力特 (3051)-富邦-中壢券商分點個股進出

台股 » 個股 » 力特 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力特

(3051)

可現股當沖

股價
32.05
漲跌
▲0.70
漲幅
+2.23%
成交量
866張
產業
上市光電類股
149人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力特 (3051)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	32.05	55	32.15	32.05	-54	699	-7.72%
2024/11/29	5	31.15	0	0.00	31.15	5	810	0.62%
2024/11/28	1	31.15	1	31.50	31.00	0	832	0.00%
2024/11/26	3	32.12	1	32.35	32.00	2	842	0.24%
2024/11/25	18	31.90	0	0.00	32.45	18	839	2.14%
2024/11/22	0	32.10	5	32.00	31.85	-5	833	-0.60%
2024/11/21	5	31.25	0	0.00	31.50	5	836	0.60%
2024/11/20	3	31.40	0	0.00	31.35	3	839	0.36%
2024/11/19	1	31.00	0	0.00	31.60	1	843	0.12%
2024/11/18	6	31.03	0	0.00	30.75	6	845	0.71%
2024/11/15	1	32.10	7	31.39	31.35	-6	844	-0.71%
2024/11/14	0	0.00	6	31.55	31.35	-6	845	-0.71%
2024/11/13	0	0.00	21	31.74	31.80	-21	846	-2.48%
2024/11/12	39	31.93	10	32.55	32.20	29	841	3.45%
2024/11/11	8	31.15	0	0.00	31.20	8	823	0.97%
2024/11/08	0	0.00	12	31.80	31.50	-12	825	-1.45%
2024/11/07	15	32.26	9	32.52	32.45	6	830	0.72%
2024/11/06	2	31.78	0	0.00	31.45	2	827	0.24%
2024/11/05	10	31.50	1	31.80	31.30	9	836	1.08%
2024/11/04	13	31.94	8	31.83	31.75	5	848	0.59%
2024/11/01	4	31.73	12	32.04	32.10	-8	870	-0.92%
2024/10/30	15.1	31.92	18	32.01	31.40	-3	879	-0.34%
2024/10/29	23	32.31	41	32.13	32.50	-18	877	-2.05%
2024/10/28	29.1	32.71	9	32.98	33.25	20.1	862	2.33%
2024/10/25	5	32.64	2	32.85	32.35	3	848	0.35%
2024/10/24	18	33.02	5	32.80	32.15	13	840	1.55%
2024/10/23	60	32.92	67	32.53	33.00	-7	799	-0.88%
2024/10/22	0	0.00	7	31.08	31.20	-7	753	-0.93%
2024/10/21	6	31.09	27	31.06	30.95	-21	761	-2.76%
2024/10/18	26	31.36	25	31.40	30.70	1	776	0.13%
2024/10/17	0	0.00	25	30.71	30.35	-25	767	-3.26%
2024/10/16	14	30.47	19	30.40	30.65	-5	781	-0.64%
2024/10/15	0	0.00	4	30.86	30.50	-4	785	-0.51%
2024/10/14	0	0.00	3	30.60	30.70	-3	790	-0.38%
2024/10/11	4	31.04	54	30.69	30.60	-50	795	-6.29%
2024/10/09	30	30.44	11.4	31.07	31.05	18.6	793	2.34%
2024/10/08	3	29.60	0	0.00	29.60	3	785	0.38%
2024/10/07	0	0.00	8	29.77	30.00	-8	804	-0.99%
2024/10/04	0	0.00	0.1	29.18	29.20	-0.1	813	-0.01%
2024/10/01	0.1	29.40	0	0.00	29.65	0.1	816	0.01%
2024/09/30	6	30.18	0	0.00	29.50	6	832	0.72%
2024/09/27	5.1	29.50	2	29.70	29.50	3.1	838	0.37%
2024/09/26	12.1	29.99	1	29.35	29.35	11.1	848	1.31%
2024/09/25	0	0.00	10.1	29.98	29.90	-10.1	849	-1.19%
2024/09/24	0.1	29.70	1	29.70	29.70	-0.9	851	-0.11%
2024/09/23	0	0.00	3	29.95	30.00	-3	858	-0.35%
2024/09/20	4.4	29.95	0	0.00	29.95	4.4	863	0.51%
2024/09/12	3	29.35	0	0.00	29.60	3	915	0.33%
2024/09/11	0.1	29.15	7.2	29.02	28.90	-7.1	925	-0.76%
2024/09/10	6.5	29.58	18	30.17	29.05	-11.5	928	-1.24%
2024/09/09	1	30.45	0	0.00	30.95	1	916	0.11%
2024/09/06	8	30.91	23	30.12	30.75	-15	965	-1.55%
2024/09/05	3.1	30.82	2.6	30.99	30.60	0.5	957	0.05%
2024/09/04	12.3	30.71	0	0.00	30.45	12.3	958	1.28%
2024/09/03	24	31.86	45	32.21	31.65	-21	940	-2.23%
2024/09/02	32.2	31.95	78.6	31.70	32.30	-46.4	901	-5.14%
2024/08/30	12.1	30.09	10	30.15	30.30	2.1	836	0.25%
2024/08/29	15.1	29.00	0	0.00	28.90	15.1	824	1.83%
2024/08/28	25.1	29.03	0	0.00	29.20	25.1	832	3.02%
2024/08/27	0	0.00	25	28.05	28.25	-25	833	-3.00%
2024/08/26	16	28.23	4	28.13	28.20	12	857	1.40%
2024/08/23	12	27.58	49	27.55	27.95	-37	868	-4.26%
2024/08/22	16.1	28.10	0	0.00	28.10	16.1	894	1.80%
2024/08/21	10	28.04	57.4	27.84	27.80	-47.4	916	-5.17%
2024/08/20	5.7	28.03	15	28.32	28.00	-9.3	923	-1.00%
2024/08/19	1	28.65	16	28.38	28.25	-15	950	-1.58%
2024/08/16	0	0.00	8	28.70	28.55	-8	957	-0.84%
2024/08/15	5	28.55	11	28.69	28.55	-6	960	-0.62%
2024/08/14	0	0.00	23	28.95	28.80	-23	972	-2.36%
2024/08/13	14.1	29.13	23	28.96	28.95	-8.9	1,020	-0.87%
2024/08/12	0	0.00	0.3	29.10	29.40	-0.3	1,062	-0.03%
2024/08/09	0.3	28.91	30	29.08	29.00	-29.7	1,069	-2.77%
2024/08/08	1	29.55	6	29.23	29.15	-5	1,073	-0.47%
2024/08/07	7	28.99	5	29.08	29.30	2	1,082	0.18%
2024/08/06	0	0.00	33	26.85	26.80	-33	1,095	-3.01%
2024/08/05	8	27.75	34	27.58	27.75	-26	1,119	-2.32%
2024/08/02	8	31.61	0	0.00	31.45	8	1,201	0.67%
2024/08/01	27	31.85	15.6	31.85	31.90	11.4	1,214	0.94%
2024/07/31	12	31.02	0	0.00	30.90	12	1,246	0.96%
2024/07/30	3	30.10	0	0.00	30.30	3	1,259	0.24%
2024/07/29	0	0.00	2	29.70	29.75	-2	1,261	-0.16%
2024/07/23	0	0.00	1	30.65	30.65	-1	1,274	-0.08%
2024/07/22	3	30.10	22	30.04	30.15	-19	1,293	-1.47%
2024/07/19	6	31.03	8	31.51	30.70	-2	1,296	-0.15%
2024/07/18	11	31.25	10	30.88	30.95	1	1,296	0.08%
2024/07/17	23.1	31.86	2	31.70	31.70	21.1	1,301	1.62%
2024/07/16	2	30.95	7.1	30.90	31.05	-5.1	1,311	-0.39%
2024/07/15	2	31.00	20	30.85	30.75	-18	1,358	-1.33%
2024/07/12	10	31.25	8	31.14	31.05	2	1,420	0.14%
2024/07/11	4	31.45	25	31.13	31.25	-21	1,508	-1.39%
2024/07/10	7	31.54	30	31.42	31.10	-23	1,535	-1.50%
2024/07/09	11.1	31.27	45	31.13	31.60	-33.9	1,546	-2.19%
2024/07/08	2	31.75	1	31.85	31.75	1	1,547	0.06%
2024/07/05	20	32.26	1	31.85	32.25	19	1,561	1.22%
2024/07/04	0	0.00	2	31.70	31.95	-2	1,591	-0.13%
2024/07/03	5.6	31.70	18	31.75	31.60	-12.4	1,609	-0.77%
2024/07/02	3	31.57	32	31.55	31.40	-29	1,624	-1.79%
2024/07/01	9	31.90	18	31.96	31.70	-9	1,636	-0.55%
2024/06/28	28	31.96	22	31.83	31.85	6	1,664	0.36%
2024/06/27	5	31.68	33	31.70	31.60	-28	1,673	-1.67%
2024/06/26	0	0.00	14	32.31	32.10	-14	1,682	-0.83%
2024/06/25	7	32.16	8	31.55	32.20	-1	1,708	-0.06%
2024/06/24	10	32.23	19	32.14	31.90	-9	1,716	-0.52%
2024/06/21	7	32.30	38	32.23	32.25	-31	1,737	-1.78%
2024/06/20	11	32.27	2	32.30	32.25	9	1,757	0.51%
2024/06/19	16	32.19	36	32.13	32.05	-20	1,789	-1.12%
2024/06/18	12	33.13	42	33.17	33.00	-30	1,801	-1.67%
2024/06/17	13	33.36	0	0.00	33.35	13	1,835	0.71%
2024/06/13	27	33.95	36	34.45	33.50	-9	1,928	-0.47%
2024/06/12	1	32.60	42	32.58	32.70	-41	2,114	-1.94%
2024/06/11	12	32.83	34	33.28	32.85	-22	2,184	-1.01%
2024/06/07	5.5	33.12	25	33.26	33.45	-19.5	2,230	-0.87%
2024/06/06	0.2	33.10	2	33.15	32.90	-1.8	2,301	-0.08%
2024/06/05	0.3	33.50	0	0.00	33.15	0.3	2,406	0.01%
2024/06/04	6	33.57	5	33.30	33.30	1	2,510	0.04%
2024/06/03	21	33.89	20	34.20	33.65	1	2,587	0.04%
2024/05/31	0	0.00	1	34.55	34.00	-1	2,719	-0.04%
2024/05/30	27	34.75	16	34.89	34.45	11	2,796	0.39%
2024/05/29	5	34.80	0	0.00	34.70	5	2,924	0.17%
2024/05/28	15	35.18	33	34.95	34.75	-18	2,936	-0.61%
2024/05/27	32	33.77	52.2	33.76	34.25	-20.2	2,923	-0.69%
2024/05/24	6	33.23	1	33.05	33.05	5	2,933	0.17%
2024/05/23	49	33.03	26	33.49	33.10	23	2,966	0.78%
2024/05/22	11	34.04	24	34.07	33.90	-13	2,999	-0.43%
2024/05/21	39	34.27	0	0.00	34.15	39	3,046	1.28%
2024/05/20	33	34.55	8	34.15	34.15	25	3,086	0.81%
2024/05/17	0	0.00	16	35.19	35.05	-16	3,111	-0.51%
2024/05/16	16	34.53	10.1	34.99	35.20	5.9	3,111	0.19%
2024/05/15	17	33.44	2	33.35	33.45	15	3,107	0.48%
2024/05/14	2.1	33.40	8	33.26	33.25	-5.9	3,135	-0.19%
2024/05/13	18	33.44	6	33.50	33.50	12	3,206	0.37%
2024/05/10	18	34.18	0	0.00	33.70	18	3,295	0.55%
2024/05/09	15	34.26	13.2	34.65	34.15	1.8	3,409	0.05%
2024/05/08	18.2	34.13	4	33.05	35.25	14.2	3,426	0.41%
2024/05/07	24	35.69	0	0.00	35.70	24	3,340	0.72%
2024/05/06	25	36.72	2	36.68	36.10	23	3,342	0.69%
2024/05/03	28	36.65	0.2	37.25	36.45	27.8	3,326	0.84%
2024/05/02	6.2	36.53	2.3	36.76	37.00	3.9	3,338	0.12%
2024/04/30	45	36.37	0	0.00	36.70	45	3,357	1.34%
2024/04/29	3.3	36.62	0	36.40	36.30	3.3	3,422	0.10%
2024/04/26	2	36.30	0	0.00	36.30	2	3,454	0.06%
2024/04/25	6	36.41	0	0.00	36.55	6	3,486	0.17%
2024/04/24	0	0.00	28	36.80	36.90	-28	3,570	-0.78%
2024/04/23	5	35.16	7	35.55	35.70	-2	3,623	-0.06%
2024/04/22	14	35.65	0	0.00	35.20	14	3,635	0.39%
2024/04/19	1	37.65	3	35.68	36.30	-2	3,637	-0.05%
2024/04/18	18	37.68	2	37.83	37.30	16	3,610	0.44%
2024/04/17	9	38.76	27	38.29	38.90	-18	3,574	-0.50%
2024/04/16	29	36.25	8	36.15	36.15	21	3,543	0.59%
2024/04/15	1	37.50	0	0.00	37.45	1	3,689	0.03%
2024/04/12	10	37.40	1	38.00	38.00	9	3,688	0.24%
2024/04/11	7	37.61	24	37.66	37.30	-17	3,695	-0.46%
2024/04/10	27	38.06	57	38.41	37.95	-30	3,720	-0.81%
2024/04/09	9	39.11	21	39.40	39.00	-12	3,741	-0.32%
2024/04/08	20	38.74	0	0.00	39.00	20	3,798	0.53%
2024/04/03	14	38.49	1	38.65	38.35	13	3,811	0.34%
2024/04/02	10	38.55	42	38.03	37.70	-32	3,819	-0.84%
2024/04/01	1	37.95	17	37.84	37.90	-16	3,847	-0.42%
2024/03/29	11	37.50	18	37.96	37.40	-7	3,873	-0.18%
2024/03/28	21	37.72	3	38.15	37.45	18	4,015	0.45%
2024/03/27	0	37.49	1	37.35	37.25	-1	4,146	-0.02%
2024/03/26	5	37.55	26	37.99	37.45	-21	4,191	-0.50%
2024/03/25	6	39.25	7	38.30	38.30	-1	4,277	-0.02%
2024/03/22	0	38.50	8	38.66	38.65	-8	4,464	-0.18%
2024/03/21	2	38.43	4	38.45	38.20	-2	4,549	-0.04%
2024/03/20	31	39.43	20.6	39.76	38.85	10.4	4,676	0.22%
2024/03/19	58	39.43	68	39.32	39.40	-10	5,163	-0.19%
2024/03/18	3	37.38	2	37.78	37.90	1	5,328	0.02%
2024/03/15	69	39.18	54.1	39.20	37.05	14.9	5,420	0.27%
2024/03/14	12	39.42	7	39.96	40.75	5	5,351	0.09%
2024/03/13	17	40.39	4	40.59	40.40	13	5,474	0.24%
2024/03/12	27	40.79	37.6	40.99	40.55	-10.6	5,709	-0.19%
2024/03/11	33.1	40.81	32.7	40.38	40.95	0.4	6,038	0.01%
2024/03/08	31	38.93	28	38.43	39.15	3	6,162	0.05%
2024/03/07	22	38.84	40.1	38.82	38.60	-18.1	6,229	-0.29%
2024/03/06	42.1	39.34	38	39.54	39.95	4.1	6,272	0.07%
2024/03/05	25	37.84	16.2	37.55	37.85	8.8	6,276	0.14%
2024/03/04	54	38.58	47.8	38.58	38.40	6.2	6,362	0.10%
2024/03/01	4.1	35.51	1	35.60	36.10	3.1	6,349	0.05%
2024/02/29	2.1	35.48	11	35.53	35.25	-8.9	6,423	-0.14%
2024/02/27	9	35.33	17	35.51	35.45	-8	6,483	-0.12%
2024/02/26	21	35.99	10.5	36.15	35.80	10.5	6,506	0.16%
2024/02/23	45.2	36.81	3.5	36.59	36.25	41.7	6,563	0.64%
2024/02/22	19	37.76	34	37.95	37.60	-15	6,538	-0.23%
2024/02/21	24	37.67	13	37.69	37.60	11	6,521	0.17%
2024/02/20	6	37.14	14	36.85	37.00	-8	6,511	-0.12%
2024/02/19	21.7	37.10	16.4	36.97	37.10	5.4	6,504	0.08%
2024/02/16	22.6	36.17	24	36.05	36.50	-1.5	6,494	-0.02%
2024/02/15	8	35.55	3	35.77	35.20	5	6,473	0.08%
2024/02/05	32	35.59	29	35.11	35.70	3	6,461	0.05%
2024/02/02	28	35.91	24	35.79	35.70	4	6,496	0.06%
2024/02/01	44.1	34.86	13.2	34.39	35.15	30.9	6,427	0.48%
2024/01/31	10	33.62	41	33.38	33.10	-31	6,330	-0.49%
2024/01/30	21	32.95	5	32.89	32.90	16	6,321	0.25%
2024/01/29	22.2	33.33	1	33.50	33.50	21.2	6,368	0.33%
2024/01/26	3	32.75	1	32.70	32.50	2	6,395	0.03%
2024/01/25	2	32.70	33	32.78	32.70	-31	6,465	-0.48%
2024/01/24	5	33.61	19.5	33.33	33.20	-14.5	6,515	-0.22%
2024/01/23	24	33.68	55.2	33.41	33.55	-31.2	6,577	-0.47%
2024/01/22	1	32.95	3	32.95	32.75	-2	6,594	-0.03%
2024/01/19	20	33.38	8.4	33.65	33.55	11.6	6,642	0.17%
2024/01/18	38	33.34	32	32.95	33.10	6	6,680	0.09%
2024/01/17	46.2	33.16	14.2	32.87	32.80	32	6,766	0.47%
2024/01/16	10.1	32.95	1	32.40	32.15	9.1	7,264	0.13%
2024/01/15	9.1	32.80	7	32.79	32.70	2.1	7,941	0.03%
2024/01/12	33	32.12	58	32.26	32.00	-25	8,084	-0.31%
2024/01/11	2	32.45	41	32.45	32.50	-39	8,118	-0.48%
2024/01/10	6	32.54	5	32.65	32.50	1	8,134	0.01%
2024/01/09	65	33.22	35.3	33.22	32.70	29.7	8,114	0.37%
2024/01/08	2.2	36.22	10	36.35	36.30	-7.9	7,996	-0.10%
2024/01/05	14	36.16	24	36.07	35.90	-10	8,048	-0.12%
2024/01/04	14	35.84	39	36.30	35.85	-25	8,131	-0.31%
2024/01/03	7.3	36.68	43	36.48	36.55	-35.7	8,197	-0.44%
2024/01/02	75.2	37.51	131	37.57	37.50	-55.8	8,433	-0.66%	大賣/
2023/12/29	7.1	36.53	7	36.31	36.30	0.1	8,438	0.00%
2023/12/28	7	35.97	35	36.09	36.00	-28	8,424	-0.33%
2023/12/27	38	36.87	4	36.56	36.10	34	8,433	0.40%
2023/12/26	1.2	36.03	15	36.02	36.00	-13.8	8,420	-0.16%
2023/12/25	35	36.51	32	36.61	35.85	3	8,454	0.04%
2023/12/22	43.1	37.79	10	37.73	38.00	33.1	8,539	0.39%
2023/12/21	19.1	35.91	6	35.90	35.75	13.1	8,497	0.15%
2023/12/20	105.2	36.78	1	36.30	36.45	104.2	8,664	1.20%	大買/鉅額交易
2023/12/19	58	36.90	64.3	37.16	35.85	-6.3	8,742	-0.07%
2023/12/18	53	39.78	33.1	40.33	38.90	20	8,565	0.23%
2023/12/15	44	41.37	28	41.09	40.70	16	8,489	0.19%
2023/12/14	158.1	42.43	139.6	43.72	40.70	18.5	8,386	0.22%	大買/大賣/
2023/12/13	72	43.42	26.8	43.28	43.55	45.2	7,902	0.57%
2023/12/12	21.2	42.45	16	42.55	42.95	5.2	7,741	0.07%
2023/12/11	53.1	41.84	5	41.38	41.90	48.1	7,687	0.63%
2023/12/08	38	41.84	58.2	41.96	42.10	-20.2	7,606	-0.27%
2023/12/07	43	41.15	51.5	41.28	40.90	-8.5	7,492	-0.11%
2023/12/06	100	40.85	83.4	40.95	40.50	16.6	7,362	0.23%
2023/12/05	50	37.66	13.5	37.78	38.80	36.5	7,064	0.52%
2023/12/04	64	37.51	25.2	37.88	38.50	38.8	7,027	0.55%
2023/12/01	77.2	36.38	12	35.72	36.45	65.2	7,199	0.91%
2023/11/30	65	35.37	2.3	35.41	35.05	62.8	7,763	0.81%
2023/11/29	39	34.48	83.4	33.89	35.00	-44.3	8,018	-0.55%
2023/11/28	100	33.73	75	33.44	34.00	25	8,132	0.31%
2023/11/27	40.2	33.03	21.1	33.03	32.80	19	8,199	0.23%
2023/11/24	66.1	32.82	29	32.52	32.55	37.1	8,403	0.44%
2023/11/22	33	32.31	24	32.15	32.50	9	9,295	0.10%
2023/11/21	10	31.35	2	31.25	31.15	8	9,277	0.09%
2023/11/20	8.1	31.18	30	30.83	30.90	-21.9	9,516	-0.23%
2023/11/17	8	31.49	8	31.58	31.25	0	10,295	0.00%
2023/11/16	12	32.08	8	31.68	31.75	4	10,656	0.04%
2023/11/15	5	31.87	2	31.93	31.70	3	10,889	0.03%
2023/11/14	5	32.12	6.1	32.23	31.95	-1.1	11,134	-0.01%
2023/11/13	1	32.05	10.4	32.39	32.40	-9.4	11,426	-0.08%
2023/11/10	23	32.78	21.1	32.24	32.10	1.9	11,597	0.02%
2023/11/09	17	32.54	6.4	32.07	31.75	10.6	11,540	0.09%
2023/11/08	11	32.64	23	32.28	31.80	-12	11,544	-0.10%
2023/11/07	17	32.80	13	32.85	32.65	4	11,548	0.03%
2023/11/06	58	32.97	9	33.09	32.65	49	11,547	0.42%
2023/11/03	11	32.49	50	32.59	32.60	-39	11,545	-0.34%
2023/11/02	54.1	31.86	66	31.49	32.25	-11.9	11,551	-0.10%
2023/11/01	22.1	31.25	34.5	30.95	30.80	-12.4	11,546	-0.11%
2023/10/31	37	32.01	8	32.92	31.15	29	11,518	0.25%
2023/10/30	51.2	33.00	10	32.79	32.85	41.2	11,483	0.36%
2023/10/27	39	32.58	34.5	32.33	31.80	4.5	11,478	0.04%
2023/10/26	22	33.45	26	33.12	32.80	-4	11,457	-0.03%
2023/10/25	20.1	33.07	16.1	33.31	33.70	4	11,418	0.04%
2023/10/24	156.1	34.17	237	33.38	32.90	-80.9	11,318	-0.71%	大買/大賣/
2023/10/23	134.7	33.48	56	33.63	33.50	78.7	10,792	0.73%	大買/
2023/10/20	34	31.11	25	31.24	32.00	9	10,183	0.09%
2023/10/19	7	28.93	0	0.00	29.10	7	10,145	0.07%
2023/10/18	8	29.99	1	29.50	29.50	7	10,413	0.07%
2023/10/17	3.2	30.36	4.3	30.57	30.40	-1.1	10,527	-0.01%
2023/10/16	6.1	30.67	0.2	30.63	30.20	5.9	10,553	0.06%
2023/10/13	17	32.26	9	31.59	31.30	8	10,564	0.08%
2023/10/12	28	32.52	22	32.87	32.60	6	10,565	0.06%
2023/10/11	6	32.39	16	32.62	32.20	-10	10,465	-0.10%
2023/10/06	65.2	32.78	65	32.67	32.65	0.2	10,364	0.00%
2023/10/05	38	30.24	13	30.66	31.00	25	10,080	0.25%
2023/10/04	0	30.15	5	29.98	30.00	-5	10,000	-0.05%
2023/10/03	1	29.85	3	30.32	29.95	-2	10,017	-0.02%
2023/10/02	4	30.04	0	0.00	29.90	4	10,009	0.04%
2023/09/28	3	30.78	16	30.47	30.45	-13	9,988	-0.13%
2023/09/27	23	30.91	16	30.29	30.60	7	9,942	0.07%
2023/09/26	5.2	30.09	21.3	30.13	29.85	-16.1	9,723	-0.17%
2023/09/25	2	30.68	17.7	30.49	30.10	-15.7	9,624	-0.16%
2023/09/22	28.1	28.89	85.2	29.24	30.25	-57.1	9,419	-0.61%
2023/09/21	6	27.52	6	27.52	27.70	0	9,232	0.00%
2023/09/20	1.1	27.96	25	27.60	27.35	-23.9	9,222	-0.26%
2023/09/19	3	27.13	2	27.35	27.15	1	9,238	0.01%
2023/09/18	3	28.02	79.5	28.25	27.80	-76.5	9,189	-0.83%
2023/09/15	1	28.20	81.3	28.10	28.30	-80.3	9,158	-0.88%
2023/09/14	21	29.09	5	28.82	28.60	16	9,102	0.18%
2023/09/13	9	29.22	14	29.34	28.70	-5	9,059	-0.06%
2023/09/12	4	29.95	4	30.18	29.70	0	8,987	0.00%
2023/09/11	13	30.41	42.1	30.52	30.35	-29.1	8,943	-0.33%
2023/09/08	8	30.49	62	29.87	30.15	-54	8,779	-0.61%
2023/09/07	35.1	31.59	37	31.27	30.50	-1.9	8,671	-0.02%
2023/09/06	94	31.98	54	32.36	31.70	40	8,469	0.47%
2023/09/05	145.2	31.17	63	31.13	32.10	82.2	8,120	1.01%	大買/
2023/09/04	60	29.46	82	29.70	30.60	-22	7,432	-0.30%
2023/09/01	61	28.10	48	27.94	28.40	13	7,030	0.18%
2023/08/31	14.4	26.29	19.1	26.49	26.50	-4.7	6,745	-0.07%
2023/08/30	16.6	26.65	42.3	26.36	26.40	-25.7	6,548	-0.39%
2023/08/29	40	25.43	87	25.30	25.45	-47	6,248	-0.75%
2023/08/28	106.2	25.19	463.5	24.46	24.35	-357.3	5,906	-6.05%	大買/大賣/鉅額交易
2023/08/25	4.4	26.70	301	26.70	26.70	-296.6	5,276	-5.62%	大賣/鉅額交易
2023/08/24	11.2	29.86	86	30.48	29.65	-74.8	5,194	-1.44%
2023/08/23	161.7	37.57	95.1	37.98	32.90	66.6	4,916	1.35%	大買/
2023/08/22	158.6	35.70	80.3	36.26	36.55	78.4	4,099	1.91%	大買/
2023/08/21	36	32.71	55	33.87	34.40	-19	3,710	-0.51%
2023/08/18	47	31.73	29.3	32.10	31.55	17.7	3,444	0.51%
2023/08/17	57.2	29.77	31	29.44	30.30	26.2	3,164	0.83%
2023/08/16	39	28.28	22.2	28.07	29.20	16.8	2,852	0.59%
2023/08/15	150	26.34	2	26.43	26.55	148	2,657	5.57%	大買/鉅額交易
2023/08/14	63	25.65	18	25.81	25.75	45	2,597	1.73%
2023/08/11	40	25.55	30	25.63	25.75	10	2,561	0.39%
2023/08/10	295	25.25	3	25.47	25.70	292	2,519	11.59%	大買/鉅額交易
2023/08/09	5	25.54	82	25.40	25.30	-77	2,477	-3.11%
2023/08/08	8	25.99	0	0.00	26.15	8	2,413	0.33%
2023/08/07	26	25.91	14.2	25.92	26.20	11.8	2,362	0.50%
2023/08/04	31	25.01	42.5	24.58	25.25	-11.5	2,275	-0.51%
2023/08/02	16	24.81	14	25.11	25.15	2	2,249	0.09%
2023/08/01	8.5	25.20	11	25.79	25.30	-2.5	2,336	-0.11%
2023/07/31	29	25.36	16	25.17	24.90	13	2,254	0.58%
2023/07/28	20	24.43	0	24.25	24.80	20	2,181	0.92%
2023/07/27	13	24.44	36	24.84	25.10	-23	2,130	-1.08%
2023/07/26	7	23.87	2	23.88	23.65	5	2,050	0.24%
2023/07/25	20	23.93	81.3	23.67	23.60	-61.3	2,007	-3.05%
2023/07/24	46.3	24.74	82	24.48	24.40	-35.7	1,911	-1.87%
2023/07/21	24.1	25.50	145	26.45	24.80	-120.9	1,781	-6.79%	大賣/鉅額交易
2023/07/20	15	24.96	28.9	25.08	25.30	-13.9	1,467	-0.95%
2023/07/19	12	23.28	0	0.00	23.00	12	1,311	0.91%
2023/07/18	66.2	22.54	7.8	22.03	22.40	58.4	1,257	4.65%
2023/07/17	20.3	21.63	5	21.62	22.05	15.3	1,197	1.28%
2023/07/14	11	20.59	5	20.50	20.65	6	1,134	0.53%
2023/07/13	5.5	20.69	1	20.75	20.60	4.5	1,146	0.39%
2023/07/12	11	20.62	0	0.00	20.60	11	1,148	0.96%
2023/07/11	0	0.00	10	20.75	20.65	-10	1,143	-0.87%
2023/07/10	7	20.61	0	0.00	20.85	7	1,131	0.62%
2023/07/07	10	20.80	1	20.80	20.90	9	1,095	0.82%
2023/07/06	3	21.03	1	20.80	20.75	2	1,065	0.19%
2023/07/05	0	0.00	10	21.03	20.70	-10	1,038	-0.96%
2023/07/04	0	0.00	1	20.80	20.70	-1	1,019	-0.10%
2023/07/03	0	0.00	1	20.50	20.50	-1	996	-0.10%
2023/06/30	0	0.00	1	20.15	20.15	-1	981	-0.10%
2023/06/29	1	19.75	0	0.00	19.75	1	969	0.10%
2023/06/28	1	20.00	10	19.80	19.85	-9	969	-0.93%
2023/06/27	17	20.33	2	20.10	19.70	15	964	1.56%
2023/06/26	0	0.00	5	20.07	19.55	-5	915	-0.55%
2023/06/21	1	20.00	0	0.00	19.90	1	983	0.10%
2023/06/20	1	20.20	5	19.82	19.60	-4	989	-0.40%
2023/06/19	0	0.00	1	20.00	19.90	-1	985	-0.10%
2023/06/15	1	19.70	19	19.65	19.50	-18	963	-1.87%
2023/06/14	0	0.00	1	18.80	18.70	-1	926	-0.11%
2023/06/13	4	18.85	0	0.00	18.75	4	930	0.43%
2023/06/09	4	18.90	0	0.00	18.85	4	932	0.43%
2023/06/07	0	0.00	3	19.05	18.95	-3	961	-0.31%
2023/06/05	3	19.20	1	19.10	19.05	2	977	0.20%
2023/06/02	1	18.90	1	18.95	18.85	0	982	0.00%
2023/06/01	2	19.03	1	19.10	18.90	1	993	0.10%
2023/05/31	1	18.95	3	19.25	18.90	-2	982	-0.20%
2023/05/30	0	0.00	1	18.25	18.00	-1	943	-0.11%
2023/05/29	0	0.00	0	18.00	18.05	0	946	0.00%
2023/05/25	0	0.00	2	18.28	18.25	-2	955	-0.21%
2023/05/24	1	18.20	0	0.00	18.10	1	954	0.10%
2023/05/23	3	17.85	2	18.15	18.25	1	979	0.10%
2023/05/22	0	0.00	2	17.75	17.75	-2	976	-0.20%
2023/05/19	20	17.45	0	0.00	17.40	20	977	2.05%
2023/05/18	5	17.55	0	0.00	17.55	5	986	0.51%
2023/05/16	0	0.00	14	17.67	17.55	-14	985	-1.42%
2023/05/15	9	17.60	0	0.00	17.60	9	986	0.91%
2023/05/11	13	17.45	1	17.40	17.25	12	992	1.21%
2023/05/10	5	17.65	0	0.00	17.65	5	989	0.51%
2023/05/09	50	17.68	0	0.00	17.55	50	986	5.07%
2023/05/08	48	18.12	2	18.05	18.05	46	976	4.71%
2023/05/02	6	18.01	46	18.09	18.05	-40	929	-4.30%
2023/04/28	0	0.00	7	18.26	18.15	-7	925	-0.76%
2023/04/27	0	0.00	30	18.06	18.10	-30	926	-3.24%
2023/04/26	0	0.00	74	17.77	18.10	-74	925	-8.00%
2023/04/25	1	17.95	0	0.00	17.90	1	920	0.11%
2023/04/21	39	18.57	0	0.00	18.35	39	903	4.32%
2023/04/20	0	19.20	0	0.00	19.00	0	887	0.00%
2023/04/19	1	19.55	55	19.67	19.55	-54	877	-6.15%
2023/04/17	1	19.75	5	19.71	19.70	-4	847	-0.47%
2023/04/14	0	0.00	1	19.20	19.20	-1	832	-0.12%
2023/04/13	24	19.05	1	19.25	19.05	23	830	2.77%
2023/04/12	5.1	19.15	8	19.14	19.25	-2.9	829	-0.36%
2023/04/11	20	19.15	1	19.20	19.15	19	829	2.29%
2023/04/07	13	18.91	16	18.95	18.90	-3	840	-0.36%
2023/04/06	1	19.15	0	0.00	19.15	1	831	0.12%
2023/03/31	10	19.48	0	0.00	19.45	10	831	1.20%
2023/03/30	0	19.60	3	19.68	19.70	-3	832	-0.36%
2023/03/28	57	19.46	0	0.00	19.15	57	828	6.88%
2023/03/27	2	19.95	41	19.66	19.60	-39	816	-4.78%
2023/03/24	60	20.40	66	20.21	19.50	-6	817	-0.74%
2023/03/23	4	19.41	8	19.41	19.30	-4	733	-0.55%
2023/03/22	1	19.00	1	18.95	19.00	0	717	0.00%
2023/03/21	0	0.00	1	18.80	18.80	-1	711	-0.14%
2023/03/16	5	17.85	0	0.00	17.90	5	716	0.70%
2023/03/14	1	18.50	1	18.30	18.30	0	748	0.00%
2023/03/13	20	18.08	0	0.00	18.25	20	764	2.62%
2023/03/10	19.3	18.41	46	18.30	18.30	-26.7	770	-3.46%
2023/03/09	57	19.17	20	19.11	19.00	37	775	4.77%
2023/03/08	0	0.00	0	19.45	19.70	0	778	0.00%
2023/03/07	11	19.74	1	19.93	19.60	10	780	1.28%
2023/03/06	0	19.38	1	19.50	19.50	-1	783	-0.13%
2023/03/03	0	18.95	10	19.00	19.00	-10	773	-1.29%
2023/03/02	1	18.95	0	0.00	19.00	1	769	0.13%
2023/03/01	0	19.00	1	19.00	18.80	-1	772	-0.13%
2023/02/23	0	19.25	0	0.00	19.10	0	770	0.00%
2023/02/22	0	19.55	0	0.00	19.25	0	784	0.00%
2023/02/21	10	19.70	2	19.80	19.75	8	796	1.00%
2023/02/17	0	0.00	20	19.05	19.10	-20	794	-2.52%
2023/02/16	5	19.40	6	19.20	19.20	-1	813	-0.12%
2023/02/15	0	0.00	6	18.64	18.60	-6	827	-0.73%
2023/02/14	1	18.90	1	18.85	18.80	0	836	0.00%
2023/02/13	0	0.00	1	18.90	19.00	-1	843	-0.12%
2023/02/10	0	0.00	3	19.05	18.75	-3	861	-0.35%
2023/02/09	1	18.70	1	18.90	18.80	0	888	0.00%
2023/02/08	7	18.90	6	18.99	18.90	1	906	0.11%
2023/02/07	1	19.25	1	19.15	19.25	0	913	0.00%
2023/02/06	1	19.50	0	0.00	19.50	1	918	0.11%
2023/02/03	2	19.25	34	19.99	19.95	-32	915	-3.50%
2023/02/02	1	18.30	1	19.00	19.25	0	850	0.00%
2023/02/01	0	0.00	10	18.05	18.15	-10	840	-1.19%
2023/01/31	0	0.00	1	18.05	17.85	-1	844	-0.12%
2023/01/13	2	17.20	0	0.00	17.10	2	865	0.23%
2023/01/12	0	0.00	6	17.35	17.30	-6	868	-0.69%
2023/01/11	0	0.00	2	17.85	17.60	-2	872	-0.23%
2023/01/03	14	17.44	1	17.45	17.50	13	941	1.38%
2022/12/30	0	0.00	9	17.33	17.15	-9	941	-0.96%
2022/12/29	0	0.00	25	17.13	17.25	-25	943	-2.65%
2022/12/28	10	17.00	69	17.09	17.05	-59	951	-6.20%
2022/12/27	2	17.80	17	17.85	17.65	-15	949	-1.58%
2022/12/26	1	17.75	1	17.85	17.80	0	956	0.00%
2022/12/23	0	0.00	1	17.50	17.75	-1	967	-0.10%
2022/12/22	2	17.95	44	17.62	17.80	-42	976	-4.30%
2022/12/21	0	0.00	60	17.41	17.40	-60	987	-6.07%
2022/12/20	7	17.40	1	17.40	17.35	6	996	0.60%
2022/12/19	10	17.80	0	0.00	17.90	10	1,016	0.98%
2022/12/16	13	18.60	10	18.60	18.20	3	1,023	0.29%
2022/12/15	0	0.00	2	19.00	19.10	-2	1,014	-0.20%
2022/12/14	12	19.00	3	19.02	19.00	9	1,020	0.88%
2022/12/13	0	0.00	10	19.10	19.00	-10	1,020	-0.98%
2022/12/12	27	18.95	16	18.99	19.10	11	1,031	1.07%
2022/12/09	2	18.65	0	0.00	18.50	2	1,071	0.19%
2022/12/08	2	19.05	0	0.00	19.00	2	1,292	0.15%
2022/12/07	14	19.28	0	0.00	19.05	14	1,291	1.08%
2022/12/06	6	20.33	0	0.00	20.00	6	1,284	0.47%
2022/12/05	1	20.90	3	21.02	20.95	-2	1,285	-0.16%
2022/12/02	1	20.65	1	20.95	20.65	0	1,295	0.00%
2022/12/01	1	20.50	3	20.65	20.60	-2	1,291	-0.15%
2022/11/29	1	19.90	0	0.00	19.85	1	1,311	0.08%
2022/11/28	0	0.00	3	20.22	20.25	-3	1,329	-0.23%
2022/11/25	2	19.48	0	0.00	19.50	2	1,338	0.15%
2022/11/24	1	19.55	0	0.00	19.55	1	1,353	0.07%
2022/11/23	2	19.85	0	0.00	19.70	2	1,375	0.15%
2022/11/18	37	20.40	1	20.10	20.05	36	1,884	1.91%
2022/11/17	10	20.45	7	20.12	20.25	3	2,063	0.15%
2022/11/16	35	19.83	0	0.00	19.90	35	2,131	1.64%
2022/11/15	37	19.77	4	20.07	19.90	33	2,182	1.51%
2022/11/14	5	19.92	6	19.95	19.80	-1	2,327	-0.04%
2022/11/11	53	19.26	1	19.20	19.00	52	2,445	2.13%
2022/11/10	30	19.13	1	19.65	19.30	29	2,646	1.10%
2022/11/09	2	19.20	1	19.20	19.25	1	2,761	0.04%
2022/11/08	2	18.98	0	0.00	18.90	2	2,900	0.07%
2022/11/07	0	18.70	129	18.90	19.05	-129	2,898	-4.45%	大賣/鉅額交易
2022/11/04	1	18.15	8	18.14	18.20	-7	2,887	-0.24%
2022/11/03	0	0.00	22	17.67	17.75	-22	2,870	-0.77%
2022/11/02	0	0.00	9	17.30	17.30	-9	2,863	-0.31%
2022/11/01	1	17.30	1	17.20	17.30	0	2,881	0.00%
2022/10/31	1	16.70	11	16.75	16.70	-10	2,882	-0.35%
2022/10/27	0	0.00	2	16.58	16.85	-2	2,908	-0.07%
2022/10/26	10	16.10	0	0.00	16.10	10	2,922	0.34%
2022/10/25	2	16.33	1	16.20	16.15	1	2,938	0.03%
2022/10/24	7	16.39	0	0.00	16.35	7	2,943	0.24%
2022/10/21	0	0.00	6	16.60	16.45	-6	2,950	-0.20%
2022/10/20	4	16.43	3	16.45	16.50	1	2,949	0.03%
2022/10/18	3	16.45	2	16.75	16.55	1	2,964	0.03%
2022/10/17	2	15.88	0	0.00	16.50	2	2,985	0.07%
2022/10/14	0	0.00	2	16.50	16.55	-2	2,998	-0.07%
2022/10/13	13	16.14	0	0.00	15.70	13	3,005	0.43%
2022/10/12	3	16.60	1	16.70	16.85	2	3,041	0.07%
2022/10/11	4	17.13	0	0.00	17.00	4	3,082	0.13%
2022/10/05	23	17.96	1.5	18.24	17.90	21.5	3,460	0.62%
2022/10/04	1	17.90	3	18.22	18.25	-2	3,479	-0.06%
2022/10/03	11	17.78	0	0.00	17.65	11	3,515	0.31%
2022/09/30	1	17.50	2	17.35	17.85	-1	3,529	-0.03%
2022/09/29	1	17.65	1	17.40	17.55	0	3,586	0.00%
2022/09/28	23.3	17.79	2	17.23	17.05	21.3	3,609	0.59%
2022/09/27	12	17.94	2	18.08	18.55	10	3,680	0.27%
2022/09/26	42	18.61	1	18.75	17.85	41	3,686	1.11%
2022/09/23	83	19.42	4.1	19.64	19.25	78.9	3,679	2.15%
2022/09/22	30.3	19.60	8	19.58	19.60	22.3	3,680	0.60%
2022/09/21	50	19.55	0	0.00	19.55	50	3,679	1.36%
2022/09/20	60	19.96	25	20.10	20.00	35	3,675	0.95%
2022/09/19	32	19.92	1	20.65	19.90	31	3,676	0.84%
2022/09/16	6	20.83	45.2	20.61	20.75	-39.2	3,662	-1.07%
2022/09/15	19	20.66	19	20.53	20.55	0	3,618	0.00%
2022/09/14	1.2	19.17	2	19.15	19.45	-0.8	3,388	-0.02%
2022/09/13	1	19.75	3.2	19.60	19.80	-2.2	3,392	-0.06%
2022/09/12	4	19.21	50	19.19	19.40	-46	3,397	-1.35%
2022/09/08	3	19.02	91	19.24	19.00	-88	3,390	-2.60%
2022/09/07	30.2	19.50	0	0.00	19.45	30.2	3,364	0.90%
2022/09/06	32	20.23	5	20.54	19.85	27	3,353	0.81%
2022/09/05	1	20.85	4	21.09	20.95	-3	3,327	-0.09%
2022/09/02	22	20.67	14	20.89	20.50	8	3,310	0.24%
2022/09/01	11	21.01	30	21.39	20.90	-19	3,318	-0.57%
2022/08/31	12.2	21.25	14	21.49	21.25	-1.8	3,300	-0.05%
2022/08/30	7.2	21.56	21	21.49	21.50	-13.8	3,292	-0.42%
2022/08/29	18	21.27	6	21.45	21.25	12	3,270	0.37%
2022/08/26	10	22.45	11	22.50	22.50	-1	3,222	-0.03%
2022/08/25	6	21.57	10	21.59	21.75	-4	2,824	-0.14%
2022/08/24	32	22.28	60	22.32	22.20	-28	2,771	-1.01%
2022/08/23	4	21.11	38	21.21	21.30	-34	2,584	-1.32%
2022/08/22	7	21.50	21	21.25	21.30	-14	2,510	-0.56%
2022/08/19	15	22.18	10	22.19	21.50	5	2,496	0.20%
2022/08/18	20	21.39	12	21.75	21.75	8	2,547	0.31%
2022/08/17	14	20.78	22	20.95	21.00	-8	2,411	-0.33%
2022/08/16	1	19.50	35	19.47	20.00	-34	2,195	-1.55%
2022/08/15	16	18.30	73	18.45	18.20	-57	2,078	-2.74%
2022/08/12	0	0.00	4	17.95	17.95	-4	1,951	-0.20%
2022/08/11	9	16.32	5.8	16.29	16.35	3.2	1,939	0.17%
2022/08/10	5	15.75	18	15.78	15.75	-13	1,932	-0.67%
2022/08/09	4	15.43	4	15.56	15.65	0	1,931	0.00%
2022/08/08	54.1	15.48	2	15.75	15.30	52.1	1,944	2.68%
2022/08/05	12	15.63	30	15.70	15.65	-18	1,931	-0.93%
2022/08/04	0	0.00	40	15.59	15.20	-40	1,928	-2.07%
2022/08/03	10.3	15.91	0	0.00	15.40	10.3	1,922	0.54%
2022/08/02	3	16.47	0	0.00	16.20	3	1,914	0.16%
2022/08/01	2.1	17.23	3	17.08	17.05	-0.9	1,908	-0.05%
2022/07/29	15	16.52	2	16.65	16.55	13	1,891	0.69%
2022/07/28	5	16.38	3	16.82	16.20	2	1,888	0.11%
2022/07/27	0.3	16.20	1	16.20	16.30	-0.7	1,876	-0.04%
2022/07/26	22	16.43	1	16.35	16.20	21	1,913	1.10%
2022/07/25	1	16.70	3	16.93	16.75	-2	1,910	-0.10%
2022/07/22	3	16.63	4	17.30	16.45	-1	1,907	-0.05%
2022/07/21	0	0.00	4	16.45	16.55	-4	1,899	-0.21%
2022/07/20	4	16.13	6	16.17	16.05	-2	1,893	-0.11%
2022/07/19	1	16.20	0	0.00	16.20	1	1,906	0.05%
2022/07/18	2	15.80	13	15.73	16.40	-11	1,872	-0.59%
2022/07/15	30	16.13	6	16.38	15.70	24	1,831	1.31%
2022/07/14	12	14.91	12	15.54	15.50	0	1,484	0.00%
2022/07/13	0	0.00	24	15.13	14.90	-24	1,476	-1.63%
2022/07/12	36	14.42	4	14.20	14.15	32	1,467	2.18%
2022/07/11	3	15.45	2	15.85	15.40	1	1,456	0.07%
2022/07/07	4	15.13	8	15.30	15.25	-4	1,513	-0.26%
2022/07/06	6	15.00	1	15.85	14.75	5	1,479	0.34%
2022/07/05	27	16.08	10	16.70	15.90	17	1,464	1.16%
2022/07/04	0	0.00	21	14.90	15.80	-21	1,393	-1.51%
2022/07/01	6	14.97	4	15.68	14.40	2	1,406	0.14%
2022/06/30	29	15.57	0	0.00	15.50	29	1,407	2.06%
2022/06/29	1	16.40	0	0.00	16.40	1	1,510	0.07%
2022/06/28	1	16.90	11	17.05	16.95	-10	1,713	-0.58%
2022/06/27	6	17.43	11	17.62	17.35	-5	1,761	-0.28%
2022/06/24	6	17.04	2	17.00	16.80	4	1,769	0.23%
2022/06/23	10	16.40	0	0.00	16.35	10	1,774	0.56%
2022/06/22	4	16.53	0	0.00	16.60	4	1,793	0.22%
2022/06/21	2	17.05	1	17.40	17.35	1	1,795	0.06%
2022/06/20	11	17.17	1	17.20	16.70	10	1,794	0.56%
2022/06/17	2	18.10	3	18.40	17.80	-1	1,792	-0.06%
2022/06/16	4	18.28	0	0.00	18.20	4	1,793	0.22%
2022/06/15	1	18.90	3	19.20	18.85	-2	1,802	-0.11%
2022/06/14	3	18.80	1	19.05	19.10	2	1,834	0.11%
2022/06/13	6	19.67	0	0.00	19.40	6	1,848	0.32%
2022/06/10	0	0.00	18	20.54	20.40	-18	1,882	-0.96%
2022/06/09	0	0.00	2.2	20.02	20.45	-2.2	1,873	-0.12%
2022/06/08	11	20.00	1	20.15	20.00	10	1,890	0.53%
2022/06/06	1	19.95	0	0.00	20.00	1	1,922	0.05%
2022/06/02	0	0.00	2	20.33	20.00	-2	1,949	-0.10%
2022/06/01	5	19.80	0	0.00	19.70	5	1,979	0.25%
2022/05/31	27	19.82	0	0.00	19.80	27	1,988	1.36%
2022/05/30	2	20.25	0	0.00	20.10	2	1,995	0.10%
2022/05/27	3	20.67	3	20.75	20.30	0	2,000	0.00%
2022/05/26	66	21.24	66.5	21.52	21.10	-0.5	1,966	-0.03%
2022/05/25	2	19.83	0	0.00	19.95	2	1,782	0.11%
2022/05/24	10	19.85	0	0.00	19.70	10	1,832	0.55%
2022/05/23	0	0.00	2	19.63	19.85	-2	1,848	-0.11%
2022/05/20	6	20.13	2	19.90	19.65	4	1,870	0.21%
2022/05/18	0	0.00	1	19.75	19.80	-1	1,900	-0.05%
2022/05/17	1	19.25	4	19.41	19.50	-3	1,931	-0.16%
2022/05/16	2	19.05	4	19.09	18.80	-2	1,969	-0.10%
2022/05/13	3	18.10	1	18.75	18.55	2	2,049	0.10%
2022/05/12	1	18.05	2	18.23	17.75	-1	2,087	-0.05%
2022/05/10	2	18.60	17	18.59	18.60	-15	2,127	-0.71%
2022/05/09	2	18.55	0	0.00	18.30	2	2,213	0.09%
2022/05/06	0	0.00	14	19.55	19.55	-14	2,216	-0.63%
2022/05/05	15	20.25	0	0.00	20.05	15	2,245	0.67%
2022/05/03	22	19.93	2	20.40	20.30	20	2,287	0.87%
2022/04/29	1	20.00	12	19.90	19.95	-11	2,283	-0.48%
2022/04/28	2	19.95	5	19.20	19.75	-3	2,332	-0.13%
2022/04/27	26	19.38	6	19.55	19.60	20	2,417	0.83%
2022/04/26	10	20.20	2	20.30	20.00	8	2,467	0.32%
2022/04/25	2	20.70	2	20.83	20.65	0	2,746	0.00%
2022/04/22	0	0.00	2	22.15	22.00	-2	2,842	-0.07%
2022/04/20	15	22.70	9	22.79	22.70	6	3,062	0.20%
2022/04/19	1	23.20	0	0.00	22.65	1	3,199	0.03%
2022/04/18	40	23.21	1	23.25	23.00	39	3,397	1.15%
2022/04/15	51	23.74	35	24.27	23.65	16	3,569	0.45%
2022/04/14	45	24.95	24	24.33	24.55	21	3,619	0.58%
2022/04/13	9	24.16	13.5	24.20	23.55	-4.5	3,572	-0.13%
2022/04/12	17	23.78	2	24.08	23.65	15	3,674	0.41%
2022/04/11	27	24.39	31	24.04	23.80	-4	3,812	-0.11%
2022/04/08	6.1	24.33	19	25.15	25.00	-12.9	3,910	-0.33%
2022/04/07	14	25.25	23	25.91	24.65	-9	4,057	-0.22%
2022/04/06	45.4	25.98	8	26.13	26.20	37.4	4,132	0.91%
2022/04/01	27	25.83	39	25.66	26.05	-12	4,257	-0.28%
2022/03/31	30	26.31	36	26.47	25.75	-6	4,260	-0.14%
2022/03/30	19	23.87	30	23.84	24.95	-11	4,330	-0.25%
2022/03/29	10	22.96	16	23.15	22.70	-6	5,048	-0.12%
2022/03/28	1.1	22.57	5	22.10	22.50	-3.9	5,253	-0.07%
2022/03/25	36	22.99	10	23.05	22.60	26	5,846	0.44%
2022/03/24	0	0.00	2	23.45	23.40	-2	6,079	-0.03%
2022/03/23	16	23.33	0	0.00	23.10	16	6,215	0.26%
2022/03/22	16	22.44	2	23.13	23.15	14	6,443	0.22%
2022/03/21	1	22.75	1	22.60	22.55	0	6,472	0.00%
2022/03/18	0	0.00	11	22.52	22.80	-11	6,478	-0.17%
2022/03/17	11	22.60	13	22.08	22.40	-2	6,489	-0.03%
2022/03/16	30	21.56	5	21.45	21.45	25	6,474	0.39%
2022/03/15	9	21.78	3	21.77	21.80	6	6,474	0.09%
2022/03/14	6	22.83	10	22.61	22.85	-4	6,473	-0.06%
2022/03/11	0	0.00	45	22.36	22.50	-45	6,479	-0.69%
2022/03/10	31	23.21	11	22.90	22.80	20	6,492	0.31%
2022/03/09	5	22.74	1	22.95	22.85	4	6,500	0.06%
2022/03/08	5	22.99	22	23.03	22.60	-17	6,525	-0.26%
2022/03/07	1	23.30	1.1	23.77	23.50	-0.1	6,545	0.00%
2022/03/04	1	24.90	4	24.90	24.90	-3	6,620	-0.05%
2022/03/03	12	25.50	12	26.18	25.45	0	6,722	0.00%
2022/03/02	17	25.42	7	25.46	25.60	10	6,770	0.15%
2022/03/01	20	25.88	6	26.05	26.05	14	6,805	0.21%
2022/02/25	8	25.48	8	25.51	25.15	0	6,844	0.00%
2022/02/24	12	25.06	6.1	25.14	24.55	5.9	6,852	0.09%
2022/02/23	2.1	25.98	0	0.00	26.30	2.1	6,817	0.03%
2022/02/22	4	26.15	13	26.31	26.05	-9	6,821	-0.13%
2022/02/21	17.9	27.11	3	27.17	26.65	14.9	6,819	0.22%
2022/02/18	13.1	27.74	10	27.78	27.70	3.1	6,805	0.05%
2022/02/17	26.1	28.14	6	28.40	27.85	20.1	6,836	0.29%
2022/02/16	12	29.00	24	28.72	28.35	-12	6,894	-0.17%
2022/02/15	38	28.28	9	29.19	28.00	29	6,930	0.42%
2022/02/14	1	27.90	22	28.18	28.70	-21	6,865	-0.31%
2022/02/11	34.1	27.80	3	28.02	27.80	31.1	6,874	0.45%
2022/02/10	21	28.08	15	28.78	27.85	6	6,870	0.09%
2022/02/09	21	28.00	28	27.58	28.45	-7	6,855	-0.10%
2022/02/08	0	0.00	10	27.20	27.10	-10	6,784	-0.15%
2022/02/07	10	26.47	12.5	26.09	26.90	-2.5	6,780	-0.04%
2022/01/26	16.9	26.07	13.5	26.23	25.80	3.4	6,793	0.05%
2022/01/25	3	25.98	5	26.34	25.65	-2	6,827	-0.03%
2022/01/24	20	26.35	22.5	26.44	26.45	-2.5	6,900	-0.04%
2022/01/21	10	27.50	10	27.20	27.45	0	6,890	0.00%
2022/01/20	22	27.89	2	27.85	27.60	20	6,835	0.29%
2022/01/19	4	27.76	2	28.25	27.20	2	6,747	0.03%
2022/01/18	17.7	29.09	8	29.14	28.70	9.7	6,671	0.15%
2022/01/17	3	28.62	17	27.53	28.65	-14	6,379	-0.22%
2022/01/14	36.5	26.65	18	26.22	26.05	18.5	6,260	0.30%
2022/01/13	34	28.74	14.6	28.57	28.40	19.4	6,098	0.32%
2022/01/12	7	29.42	7	29.24	28.75	0	6,052	0.00%
2022/01/11	53	31.11	33	29.59	29.15	20	5,910	0.34%
2022/01/10	23.7	31.96	11	31.71	31.00	12.7	5,714	0.22%
2022/01/07	7.6	34.90	0	0.00	34.20	7.6	5,539	0.14%
2022/01/06	31.4	35.52	4	35.80	35.75	27.4	5,484	0.50%
2022/01/05	17.9	35.81	2.7	35.06	34.95	15.1	5,440	0.28%
2022/01/04	6	36.50	31.6	34.79	36.50	-25.6	5,338	-0.48%
2022/01/03	17.3	31.21	23.8	31.84	33.20	-6.5	5,185	-0.13%
2021/12/30	26.1	33.06	12.2	32.85	31.90	14	5,084	0.27%
2021/12/29	5.5	35.84	5	35.30	35.40	0.5	4,943	0.01%
2021/12/28	30.4	40.52	11.5	39.77	38.10	18.9	4,852	0.39%
2021/12/27	11	38.01	21	38.04	38.05	-10	4,714	-0.21%
2021/12/15	34	18.07	16	18.22	18.10	18	4,615	0.39%
2021/12/14	131	19.24	120	19.28	19.30	11	4,370	0.25%	大買/大賣/
2021/12/13	18	17.86	23	17.88	17.95	-5	3,698	-0.14%
2021/12/10	87	16.09	159.6	16.31	16.35	-72.6	3,535	-2.05%	大賣/
2021/12/09	70	14.84	58	14.86	14.90	12	2,964	0.40%
2021/12/08	19	13.55	10	13.55	13.55	9	2,751	0.33%
2021/12/07	31	12.15	63.2	12.10	12.35	-32.2	2,628	-1.23%
2021/12/06	2	11.13	0	0.00	11.25	2	2,410	0.08%
2021/12/03	0	0.00	1	11.00	10.95	-1	2,397	-0.04%
2021/12/02	0	0.00	2	11.00	10.90	-2	2,417	-0.08%
2021/12/01	11	11.20	0	0.00	11.20	11	2,466	0.45%
2021/11/29	33	10.90	5	10.99	11.20	28	2,552	1.10%
2021/11/26	6	11.18	4	11.19	11.15	2	2,555	0.08%
2021/11/25	2	11.40	4	11.55	11.50	-2	2,629	-0.08%
2021/11/24	4	11.16	2	11.45	11.20	2	2,823	0.07%
2021/11/23	8	11.21	5	11.24	11.10	3	2,894	0.10%
2021/11/22	6	11.52	49	11.46	11.55	-43	2,939	-1.46%
2021/11/19	82	11.64	15	11.56	11.55	67	2,918	2.30%
2021/11/18	17	11.67	7	11.60	11.85	10	2,859	0.35%
2021/11/17	4	11.08	4.5	11.21	11.20	-0.5	2,825	-0.02%
2021/11/16	0	0.00	8	10.94	10.90	-8	2,859	-0.28%
2021/11/15	11	10.72	9	10.96	10.85	2	2,993	0.07%
2021/11/12	0	0.00	57	10.27	10.45	-57	3,075	-1.85%
2021/11/11	9	10.14	2	10.20	10.10	7	3,065	0.23%
2021/11/10	8	10.46	6	10.75	10.30	2	3,068	0.06%
2021/11/09	2	10.38	6	10.49	10.60	-4	3,054	-0.13%
2021/11/08	6	10.17	3	10.40	10.15	3	3,039	0.10%
2021/11/05	62	10.51	6	10.60	10.45	56	3,083	1.82%
2021/11/04	56	10.93	8	10.95	10.80	48	3,045	1.58%
2021/11/03	54	10.02	9.1	10.21	10.55	44.9	2,974	1.51%
2021/11/02	6	10.00	1	10.20	10.00	5	2,913	0.17%
2021/11/01	7	10.01	57	9.93	10.05	-50	2,887	-1.73%
2021/10/29	6	9.60	5	9.72	9.60	1	2,837	0.04%
2021/10/28	7	9.50	15	9.52	9.57	-8	2,845	-0.28%
2021/10/27	5	9.54	9	9.65	9.56	-4	2,830	-0.14%
2021/10/26	1	9.34	4	9.37	9.33	-3	2,806	-0.11%
2021/10/25	13	9.42	8	9.33	9.33	5	2,798	0.18%
2021/10/22	11	9.62	25	9.72	9.55	-14	2,766	-0.51%
2021/10/21	21	9.37	72	9.83	9.63	-51	2,721	-1.87%
2021/10/20	5	8.99	23.1	9.01	9.30	-18.1	2,640	-0.69%
2021/10/19	0	0.00	2	8.57	8.56	-2	2,612	-0.08%
2021/10/18	6	8.52	12	8.53	8.51	-6	2,622	-0.23%
2021/10/15	14	8.62	0	0.00	8.64	14	2,629	0.53%
2021/10/14	4	8.60	3.2	8.62	8.60	0.8	2,638	0.03%
2021/10/13	4	8.71	2	8.68	8.57	2	2,646	0.08%
2021/10/12	0	0.00	11	8.90	8.78	-11	2,647	-0.42%
2021/10/08	0	0.00	9	8.90	8.90	-9	2,639	-0.34%
2021/10/07	14	8.87	2	8.91	8.86	12	2,642	0.45%
2021/10/06	6	8.77	0	0.00	8.70	6	2,659	0.23%
2021/10/05	6	8.60	4	8.78	8.90	2	2,664	0.08%
2021/10/04	6	8.89	15	8.80	8.80	-9	2,669	-0.34%
2021/10/01	7	8.91	17	9.02	9.00	-10	2,691	-0.37%
2021/09/30	5	9.00	6.7	9.05	9.03	-1.7	2,699	-0.06%
2021/09/29	10	8.98	0	0.00	8.94	10	2,781	0.36%
2021/09/28	9	9.17	0	0.00	9.10	9	2,853	0.32%
2021/09/27	0	0.00	4	9.41	9.24	-4	2,915	-0.14%
2021/09/24	2	9.48	4	9.43	9.43	-2	2,966	-0.07%
2021/09/23	13	9.52	7	9.68	9.49	6	2,995	0.20%
2021/09/22	10	9.46	16	9.53	9.40	-6	3,116	-0.19%
2021/09/17	17	9.52	19	9.74	10.00	-2	3,186	-0.06%
2021/09/16	44	10.06	23	10.13	9.88	21	3,238	0.65%
2021/09/15	6	9.16	62	9.24	9.88	-56	3,308	-1.69%
2021/09/14	25	8.89	25	9.03	8.99	0	3,302	0.00%
2021/09/13	73	8.90	12	9.00	8.88	61	3,298	1.85%
2021/09/10	26	9.18	7	9.32	9.13	19	3,282	0.58%
2021/09/09	22	9.23	8	9.24	9.15	14	3,292	0.43%
2021/09/08	18	9.35	20	9.53	9.25	-2	3,283	-0.06%
2021/09/07	13	9.27	19	9.55	9.50	-6	3,260	-0.18%
2021/09/06	54	9.26	12	9.29	9.19	42	3,241	1.30%
2021/09/03	28	10.18	4	10.24	10.20	24	3,180	0.75%
2021/09/02	32	10.24	1	10.40	10.10	31	3,143	0.99%
2021/09/01	7	10.93	12	10.89	10.85	-5	3,053	-0.16%
2021/08/31	25	11.03	41	11.03	11.30	-16	3,006	-0.53%
2021/08/30	26	11.18	62	11.33	11.45	-36	2,907	-1.24%
2021/08/27	16	10.19	165	10.34	10.45	-149	2,680	-5.56%	大賣/鉅額交易
2021/08/26	15	9.08	36	9.32	9.54	-21	2,581	-0.81%
2021/08/25	2	8.55	4	8.64	8.68	-2	2,492	-0.08%
2021/08/24	34	8.52	27	8.70	8.50	7	2,471	0.28%
2021/08/23	17	8.98	19	9.07	9.10	-2	2,419	-0.08%
2021/08/20	162	8.90	0	0.00	8.88	162	2,338	6.93%	大買/鉅額交易
2021/08/19	98	9.86	0	0.00	9.86	98	2,243	4.37%
2021/08/18	89.7	10.76	29	11.73	10.95	60.7	2,061	2.94%
2021/08/17	0	0.00	81	11.93	11.85	-81	1,929	-4.20%
2021/08/16	2	12.00	21	11.91	11.90	-19	1,912	-0.99%
2021/08/13	0	0.00	1.4	11.92	11.75	-1.4	1,901	-0.07%
2021/08/12	8	11.15	2	11.45	11.60	6	1,892	0.32%
2021/08/11	47	11.19	0	0.00	11.20	47	1,885	2.49%
2021/08/09	4	12.25	4	12.58	12.40	0	1,831	0.00%
2021/08/04	1	12.15	0	0.00	12.15	1	1,875	0.05%
2021/07/30	9	11.79	1	11.85	11.85	8	2,156	0.37%
2021/07/29	13	11.88	0	0.00	11.90	13	2,166	0.60%
2021/07/26	0	0.00	4	12.10	12.00	-4	2,190	-0.18%
2021/07/23	0	0.00	10	11.40	11.35	-10	2,183	-0.46%
2021/07/21	9	11.25	7.8	11.39	11.40	1.2	2,196	0.06%
2021/07/20	16	11.34	0	0.00	11.50	16	2,202	0.73%
2021/07/19	4	11.50	6	11.60	11.60	-2	2,202	-0.09%
2021/07/16	14	11.30	0	0.00	11.35	14	2,244	0.62%
2021/07/14	12	11.09	5	11.16	11.05	7	2,317	0.30%
2021/07/13	6	11.57	0	0.00	11.50	6	2,308	0.26%
2021/07/12	5	11.32	4	11.55	11.50	1	2,290	0.04%
2021/07/09	5	11.33	4	11.48	11.40	1	2,283	0.04%
2021/07/08	7	11.92	1	12.10	11.80	6	2,285	0.26%
2021/07/07	3	11.95	12	11.33	11.95	-9	2,281	-0.39%
2021/07/06	53	10.64	18	10.96	11.50	35	2,297	1.52%
2021/07/05	45	11.90	10	11.76	11.70	35	2,215	1.58%
2021/07/02	17	13.19	3	13.77	13.00	14	2,150	0.65%
2021/07/01	10	13.32	7	13.26	13.25	3	2,102	0.14%
2021/06/30	6	12.65	15	12.64	12.75	-9	2,043	-0.44%
2021/06/29	17	12.87	0	13.30	12.60	17	2,001	0.85%
2021/06/28	14	11.52	21	12.11	12.20	-7	1,873	-0.37%
2021/06/25	20	11.32	9	11.27	11.10	11	1,791	0.61%
2021/06/24	10	10.80	30	10.92	11.00	-20	1,721	-1.16%
2021/06/23	3	10.00	5	9.68	10.00	-2	1,614	-0.13%
2021/06/22	3	9.45	2	9.55	9.46	1	1,564	0.06%
2021/06/21	14	9.43	0.1	9.50	9.46	13.9	1,544	0.90%
2021/06/18	0	0.00	20	9.32	9.29	-20	1,529	-1.31%
2021/06/17	0	0.00	53	9.00	8.98	-53	1,509	-3.51%
2021/06/16	6	8.77	24	8.91	8.86	-18	1,500	-1.20%
2021/06/15	3	8.59	0	0.00	8.74	3	1,492	0.20%
2021/06/11	12	8.47	11	8.45	8.45	1	1,475	0.07%
2021/06/10	0	0.00	0.1	8.60	8.35	-0.1	1,463	-0.01%
2021/06/08	0	0.00	5	8.17	8.19	-5	1,461	-0.34%
2021/06/07	6	8.03	6	8.12	8.15	0	1,460	0.00%
2021/06/04	3	8.10	3	8.22	8.17	0	1,455	0.00%
2021/06/03	0	0.00	5	8.34	8.35	-5	1,455	-0.34%
2021/06/02	3	8.19	5	8.19	8.29	-2	1,459	-0.14%
2021/06/01	13	8.25	0	0.00	8.23	13	1,460	0.89%
2021/05/31	0	0.00	9	8.05	8.00	-9	1,455	-0.62%
2021/05/28	0	0.00	10	7.90	7.91	-10	1,456	-0.69%
2021/05/27	0	0.00	2	7.85	7.88	-2	1,469	-0.14%
2021/05/26	2	7.66	6	7.97	7.98	-4	1,478	-0.27%
2021/05/24	6	7.70	103	7.87	8.01	-97	1,490	-6.51%	大賣/
2021/05/21	3	7.79	22	7.77	7.79	-19	1,489	-1.28%
2021/05/20	0	0.00	16	7.63	7.62	-16	1,488	-1.07%
2021/05/19	7	7.41	6	7.50	7.48	1	1,488	0.07%
2021/05/18	0	0.00	26	7.57	7.56	-26	1,481	-1.76%
2021/05/17	15	6.95	13	7.15	7.03	2	1,476	0.14%
2021/05/14	9	7.46	23	7.86	7.47	-14	1,461	-0.96%
2021/05/13	20	6.83	0	0.00	7.33	20	1,440	1.39%
2021/05/12	43	7.30	10	7.59	7.43	33	1,416	2.33%
2021/05/11	30	7.82	8	8.07	7.86	22	1,353	1.63%
2021/05/10	81.2	8.01	0	0.00	8.35	81.2	1,313	6.18%
2021/05/07	75	9.11	0	0.00	8.72	75	1,194	6.28%
2021/05/06	0	0.00	7	9.12	9.05	-7	1,023	-0.68%
2021/05/05	2	8.45	11	8.58	8.64	-9	1,009	-0.89%
2021/05/04	22	8.64	0	0.00	8.75	22	996	2.21%
2021/05/03	20	9.65	0	0.00	9.59	20	962	2.08%
2021/04/29	14	9.76	0	0.00	9.79	14	957	1.46%
2021/04/28	0	0.00	1	9.69	9.75	-1	946	-0.11%
2021/04/26	0	0.00	12	9.56	9.61	-12	924	-1.30%
2021/04/23	2	8.86	2.5	8.89	9.20	-0.5	904	-0.06%
2021/04/22	28	9.06	5	9.30	9.00	23	895	2.57%
2021/04/21	0	0.00	3	9.72	9.75	-3	849	-0.35%
2021/04/20	2	8.56	13	8.49	9.05	-11	799	-1.38%
2021/04/19	15	8.20	0	0.00	8.25	15	768	1.95%
2021/04/16	10	8.20	0	0.00	8.17	10	752	1.33%
2021/04/14	5	8.10	7	7.71	8.15	-2	754	-0.27%
2021/04/13	5	8.30	0	0.00	8.29	5	744	0.67%
2021/04/12	12	8.11	30	8.01	8.26	-18	718	-2.51%
2021/04/08	2	7.45	5	7.50	7.48	-3	675	-0.44%
2021/04/07	7	7.08	0	0.00	7.28	7	660	1.06%
2021/04/06	2	6.90	11	6.89	6.93	-9	648	-1.39%
2021/03/31	0	0.00	11	6.73	6.70	-11	660	-1.67%
2021/03/30	0	0.00	0	7.10	6.72	0	685	0.00%
2021/03/29	15	6.43	0	0.00	6.46	15	679	2.21%
2021/03/26	0	0.00	13	6.72	6.47	-13	669	-1.94%
2021/03/23	3	7.30	1	7.18	7.15	2	606	0.33%
2021/03/22	3	7.04	0	0.00	7.15	3	591	0.51%
2021/03/17	0	0.00	8	6.85	6.86	-8	578	-1.38%
2021/03/16	8	6.77	0	0.00	6.80	8	583	1.37%
2021/03/15	2	6.84	4	6.84	6.81	-2	591	-0.34%
2021/03/12	4	6.76	0	0.00	6.85	4	601	0.67%
2021/03/08	0	0.00	0	6.66	6.78	0	651	0.00%
2021/03/05	0	0.00	1	6.96	6.96	-1	663	-0.15%
2021/03/04	10	6.98	0	0.00	7.08	10	665	1.50%
2021/03/02	14	7.31	30	7.52	7.25	-16	665	-2.40%
2021/02/25	10	6.99	5	7.00	7.02	5	635	0.79%
2021/02/24	22	6.85	0	0.00	6.78	22	624	3.53%
2021/02/22	0	6.35	16	6.29	6.50	-16	620	-2.58%
2021/02/19	13	6.21	0	0.00	6.26	13	617	2.11%
2021/02/18	3	6.16	0	0.00	6.24	3	644	0.47%
2021/02/17	0	0.00	30	6.22	6.20	-30	651	-4.61%
2021/02/05	0	0.00	2	5.98	6.01	-2	645	-0.31%
2021/02/04	2	5.91	0	0.00	5.98	2	642	0.31%
2021/02/03	0	0.00	2	6.09	6.00	-2	646	-0.31%
2021/02/01	12	5.88	0	0.00	5.94	12	650	1.84%
2021/01/29	1	5.81	0	0.00	5.93	1	648	0.15%
2021/01/25	0	0.00	18	5.91	5.90	-18	641	-2.81%
2021/01/22	18	5.60	0	0.00	5.78	18	639	2.81%
2021/01/20	10	6.02	0	0.00	6.00	10	626	1.60%
2021/01/19	10	6.10	0	0.00	6.11	10	618	1.62%
2021/01/18	3	6.02	0	0.00	6.13	3	617	0.49%
2021/01/14	5	6.13	1.1	6.11	6.17	3.9	615	0.64%
2021/01/13	13	6.17	0	0.00	6.20	13	610	2.13%
2021/01/11	0	0.00	4	5.91	6.17	-4	603	-0.66%
2021/01/08	0	0.00	6	5.96	5.98	-6	600	-1.00%
2021/01/05	5	6.25	0	0.00	6.25	5	578	0.86%
2021/01/04	5	6.20	0	0.00	6.29	5	570	0.88%
2020/12/31	0	0.00	30	6.19	6.30	-30	564	-5.32%
2020/12/30	5	6.45	5	6.45	6.45	0	551	0.00%
2020/12/25	0	0.00	4	6.09	6.09	-4	505	-0.79%
2020/12/24	20	5.97	50	5.95	6.00	-30	492	-6.09%
2020/12/09	5	5.75	0	0.00	5.80	5	538	0.93%
2020/12/07	5	5.83	0	0.00	5.70	5	524	0.95%
2020/12/04	10	5.70	0	0.00	5.70	10	516	1.94%
2020/12/01	0	0.00	6	5.40	5.36	-6	519	-1.15%
2020/11/30	6	5.12	0	0.00	5.08	6	508	1.18%
2020/11/17	0	0.00	30	5.03	5.00	-30	515	-5.82%
2020/11/12	0	0.00	11	4.52	4.60	-11	538	-2.04%
2020/11/10	0	0.00	3	4.61	4.60	-3	778	-0.39%
2020/10/26	0	0.00	0.3	4.40	4.47	-0.3	932	-0.04%
2020/10/22	0	0.00	2	4.45	4.44	-2	932	-0.21%
2020/10/13	0	0.00	2	4.76	4.76	-2	934	-0.21%
2020/09/25	2	4.81	0	0.00	4.88	2	977	0.20%
2020/09/24	2	5.16	5	5.20	5.24	-3	957	-0.31%
2020/09/04	2	5.09	0	0.00	5.15	2	858	0.23%
2020/08/19	0	0.00	3	4.65	4.65	-3	809	-0.37%
2020/08/14	5	5.96	32	5.81	5.49	-27	713	-3.79%
2020/08/13	0	0.00	26	5.43	5.43	-26	530	-4.90%
2020/08/11	7	4.85	0	0.00	4.94	7	503	1.39%
2020/07/22	20	3.88	0	0.00	3.88	20	369	5.41%
2020/07/16	10	3.86	0	0.00	3.77	10	354	2.82%
2020/07/06	0	0.00	8	3.58	3.62	-8	307	-2.60%
2020/06/15	20	3.80	0	0.00	3.75	20	270	7.40%
2020/06/03	0	0.00	10	3.93	3.98	-10	280	-3.56%
2020/05/29	0	0.00	30	4.09	3.84	-30	285	-10.52%
2020/05/27	0	0.00	25	3.64	3.73	-25	281	-8.88%
2020/05/19	0	0.00	25	3.60	3.31	-25	315	-7.92%
2020/05/14	0	0.00	5	3.15	3.11	-5	293	-1.70%
2020/04/30	5	3.02	0	0.00	3.10	5	304	1.64%
2020/04/20	0	0.00	6	3.11	3.11	-6	322	-1.86%
2020/04/08	0	0.00	20	3.00	3.15	-20	331	-6.04%
2020/04/07	0	0.00	19	3.01	3.18	-19	333	-5.70%
2020/03/30	6	2.60	0	0.00	2.60	6	336	1.79%
2020/03/26	0	0.00	15	2.86	2.90	-15	334	-4.48%
2020/03/17	8	3.10	0	0.00	3.09	8	357	2.24%
2020/03/12	0	0.00	10	3.46	3.55	-10	333	-3.00%
2020/03/09	0	0.00	54	3.55	3.60	-54	326	-16.52%
2020/03/06	0	0.00	5	3.71	3.72	-5	322	-1.55%
2020/03/02	0	0.00	0.1	3.96	4.00	-0.1	309	-0.05%
2020/02/27	4	4.20	5	4.21	3.98	-1	305	-0.33%
2020/02/19	11	3.50	0	0.00	3.55	11	337	3.26%
2020/02/05	10	3.10	0	0.00	3.09	10	315	3.17%
2019/12/19	10	3.10	0	0.00	3.10	10	286	3.49%
2019/12/16	14	3.02	0	0.00	3.03	14	264	5.29%
2019/12/13	16	2.94	23	2.94	3.03	-7	264	-2.65%
2019/12/03	0	0.00	0.3	2.83	2.83	-0.3	250	-0.11%
2019/12/02	0	0.00	46	2.86	2.83	-46	250	-18.35%
2019/11/29	0	0.00	63	2.76	2.82	-63	248	-25.34%
2019/11/21	0	0.00	0.1	2.87	2.89	-0.1	211	-0.03%
2019/11/19	16	2.65	29	2.55	2.70	-13	205	-6.33%
2019/11/18	0	0.00	1	2.83	2.83	-1	143	-0.70%
2019/11/08	23	3.16	0	0.00	3.15	23	131	17.44%
2019/11/07	35	3.15	0	0.00	3.14	35	131	26.70%
2019/09/16	0	0.00	75	2.96	3.00	-75	174	-43.03%
2019/09/09	0	0.00	8	2.89	2.96	-8	199	-4.01%
2019/08/13	0	0.00	12	3.02	3.02	-12	231	-5.19%
2019/08/02	0	0.00	8	3.08	3.07	-8	229	-3.48%
2019/07/29	13	2.76	0	0.00	2.82	13	221	5.86%
2019/06/25	10	3.50	0	0.00	3.44	10	246	4.06%
2019/06/06	2	3.05	0	0.00	3.05	2	246	0.81%
2019/05/24	2.5	3.20	0	0.00	3.22	2.5	279	0.89%
2019/05/23	10	3.16	0	0.00	3.19	10	279	3.58%
2019/05/22	2	3.23	5	3.23	3.29	-3	281	-1.07%
2019/05/21	6	3.20	0	0.00	3.22	6	284	2.11%
2019/05/14	1	3.48	0	0.00	3.43	1	283	0.35%
2019/04/09	0	0.00	20	3.50	3.50	-20	266	-7.49%
2019/04/03	8	3.50	0	0.00	3.54	8	277	2.88%
2019/04/02	0	0.00	4	3.32	3.44	-4	270	-1.47%
2019/03/11	0	0.00	15	3.99	3.99	-15	198	-7.57%
2019/02/13	10	3.49	0	0.00	3.48	10	169	5.89%
2019/01/28	0	0.00	5	3.18	3.20	-5	159	-3.14%
2019/01/22	20	3.20	0	0.00	3.17	20	155	12.88%
2019/01/17	0	0.00	10	3.10	3.03	-10	158	-6.32%
2018/12/14	5	3.31	0	0.00	3.20	5	131	3.80%
2018/12/13	0	0.00	20	3.30	3.31	-20	130	-15.35%
2018/11/01	5	2.90	0	0.00	3.09	5	149	3.35%
2018/10/24	10	2.99	0	0.00	3.00	10	142	7.01%
2018/10/22	8	3.10	0	0.00	3.10	8	142	5.62%
2018/10/15	0	0.00	5	3.14	3.26	-5	142	-3.51%
2018/10/11	0	0.00	4	3.07	3.07	-4	142	-2.80%
2018/10/03	10	3.50	0	0.00	3.40	10	137	7.27%
2018/09/27	0	0.00	2	3.48	3.48	-2	135	-1.48%
2018/08/09	0	0.00	1	3.75	3.79	-1	265	-0.38%
2018/07/31	20	3.50	0	0.00	3.50	20	275	7.26%
2018/06/20	10	3.67	0	0.00	3.63	10	526	1.90%
2018/06/15	10	3.64	0	0.00	3.76	10	651	1.53%
2018/06/14	0	0.00	1.1	3.88	3.96	-1.1	648	-0.16%
2018/06/08	0	0.00	5	3.88	3.92	-5	685	-0.73%
2018/06/07	15	3.90	0	0.00	4.02	15	698	2.15%
2018/06/06	1	4.08	0	0.00	4.07	1	701	0.14%
2018/06/04	0.2	4.16	15	4.26	4.21	-14.8	714	-2.07%
2018/06/01	0.2	4.15	0	0.00	4.15	0.2	704	0.02%
2018/05/31	2	3.95	0	0.00	3.78	2	676	0.30%
2018/05/23	0.2	3.30	40	3.26	3.34	-39.8	673	-5.91%
2018/05/22	0	0.00	7	3.22	3.25	-7	680	-1.03%
2018/05/18	13	3.15	0	0.00	3.16	13	693	1.87%
2018/04/23	10	3.42	0	0.00	3.42	10	977	1.02%
2018/04/16	30	3.10	15	3.09	3.10	15	1,077	1.39%
2018/04/13	15	3.03	0	0.00	3.14	15	1,082	1.39%
2018/04/12	0	0.00	50	3.31	3.21	-50	1,093	-4.57%
2018/04/11	50	2.97	0	0.00	3.45	50	1,109	4.51%
2018/04/03	10	4.06	0	0.00	4.05	10	1,134	0.88%
2018/04/02	0.2	4.35	1	4.34	4.35	-0.8	1,112	-0.07%
2018/03/31	1	4.25	0	0.00	4.25	1	1,127	0.09%
2018/03/29	0	4.29	0	0.00	4.34	0	1,180	0.00%
2018/03/27	0.2	4.42	0	0.00	4.45	0.2	1,372	0.01%
2018/03/26	20.5	4.40	25	4.39	4.36	-4.5	1,434	-0.31%
2018/03/22	0	0.00	3	4.44	4.43	-3	1,429	-0.21%
2018/03/21	12.5	4.52	2	4.54	4.56	10.5	1,412	0.74%
2018/03/19	0	0.00	1	5.11	5.05	-1	1,349	-0.07%
2018/03/16	0	0.00	2	5.11	5.13	-2	1,373	-0.15%
2018/03/15	5	5.13	3	5.11	5.14	2	1,422	0.14%
2018/02/23	1	4.96	0	0.00	4.99	1	2,002	0.05%
2018/02/22	0	0.00	3	5.00	4.93	-3	2,368	-0.13%
2018/02/07	9	4.53	0	0.00	4.48	9	2,909	0.31%
2018/02/06	0	0.00	5	4.48	4.43	-5	2,896	-0.17%
2018/02/05	14	4.87	0	0.00	4.88	14	2,850	0.49%
2018/02/01	20	5.00	2	5.04	5.05	18	2,842	0.63%
2018/01/31	0	0.00	1	4.96	4.95	-1	2,834	-0.04%
2018/01/30	25	5.09	0	0.00	5.05	25	2,823	0.89%
2018/01/26	10	5.40	0	0.00	5.35	10	2,798	0.36%
2018/01/25	0	0.00	1	5.45	5.35	-1	2,788	-0.04%
2018/01/24	5	5.36	0	0.00	5.36	5	2,776	0.18%
2018/01/23	13	5.33	5	5.32	5.31	8	2,775	0.29%
2018/01/22	13	5.42	0	0.00	5.30	13	2,777	0.47%
2018/01/18	0	0.00	2	5.50	5.48	-2	2,762	-0.07%
2018/01/15	0	0.00	8.4	5.76	5.65	-8.4	2,753	-0.30%
2018/01/12	0	0.00	15	5.43	5.39	-15	2,731	-0.55%
2018/01/11	3	5.29	0	0.00	5.30	3	2,724	0.11%
2018/01/10	7	5.48	0	0.00	5.33	7	2,713	0.26%
2018/01/09	0	0.00	1	5.55	5.48	-1	2,703	-0.04%
2018/01/05	2	5.60	0	0.00	5.61	2	2,702	0.07%
2018/01/03	2	5.80	2	5.86	5.80	0	2,694	0.00%
2018/01/02	0	0.00	4	5.70	5.85	-4	2,681	-0.15%