新建 (2516)-永豐金券商分點個股進出

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

新建

(2516)

股價
13.10
漲跌
--
漲幅
0.00%
成交量
823張
產業
上市營建類股
48人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新建 (2516)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	3	13.13	0	13.05	13.10	3	685	0.44%
2024/11/19	0	0.00	10	13.10	13.15	-10	690	-1.45%
2024/11/18	11	13.14	5	13.25	13.00	6	687	0.87%
2024/11/15	1	13.05	0	0.00	13.05	1	686	0.15%
2024/11/13	0	0.00	0.6	12.90	13.10	-0.6	698	-0.09%
2024/11/12	3	12.95	0	0.00	12.90	3	728	0.41%
2024/11/11	5.6	13.09	3	13.10	13.20	2.6	732	0.36%
2024/11/08	0	0.00	4	12.90	13.00	-4	724	-0.55%
2024/11/07	4	12.45	9	12.62	12.50	-5	721	-0.69%
2024/11/06	7	12.35	4	12.50	12.40	3	714	0.42%
2024/11/05	0	12.45	0	0.00	12.50	0	729	0.00%
2024/11/04	0	12.40	0	0.00	12.35	0	751	0.00%
2024/11/01	0	0.00	7.4	12.18	12.50	-7.4	792	-0.94%
2024/10/30	7	11.96	0	0.00	12.00	7	803	0.87%
2024/10/29	0	0.00	3	12.23	12.20	-3	805	-0.37%
2024/10/28	2	12.00	4	12.14	12.20	-2	814	-0.25%
2024/10/25	5	12.05	11	12.30	12.20	-6	835	-0.72%
2024/10/21	1	11.95	0	0.00	12.15	1	1,005	0.10%
2024/10/18	0	0.00	1.1	11.85	12.15	-1.1	1,063	-0.10%
2024/10/17	0	0.00	2	11.80	11.80	-2	1,108	-0.18%
2024/10/16	2	11.70	0	0.00	11.80	2	1,177	0.17%
2024/10/15	0	0.00	7	11.65	11.70	-7	1,197	-0.58%
2024/10/09	0	0.00	3	11.68	11.80	-3	1,257	-0.24%
2024/10/07	2	11.85	4	11.96	11.85	-2	1,321	-0.15%
2024/10/04	0	11.78	0	11.75	11.80	0	1,339	0.00%
2024/10/01	0	0.00	1	11.90	11.90	-1	1,356	-0.07%
2024/09/30	2	11.95	1	11.90	11.95	1	1,371	0.07%
2024/09/27	1	11.95	12	11.91	12.00	-11	1,375	-0.80%
2024/09/26	6	11.94	10.6	11.90	11.90	-4.6	1,389	-0.33%
2024/09/25	3	12.02	2	12.10	11.95	1	1,446	0.07%
2024/09/24	0	0.00	3	11.95	11.95	-3	1,451	-0.21%
2024/09/23	4	11.75	1	11.90	11.90	3	1,471	0.20%
2024/09/20	5	11.73	3	11.75	11.80	2	1,516	0.13%
2024/09/19	0	0.00	3	11.80	11.85	-3	1,586	-0.19%
2024/09/18	11	11.86	0	0.00	11.75	11	1,781	0.62%
2024/09/13	0	0.00	1	11.90	11.90	-1	1,820	-0.05%
2024/09/12	0.1	11.56	20	11.63	11.65	-19.9	1,889	-1.05%
2024/09/11	0	11.25	5	11.50	11.60	-5	1,907	-0.26%
2024/09/10	2	11.45	0	0.00	11.30	2	1,920	0.10%
2024/09/06	0	0.00	2	11.55	11.35	-2	1,940	-0.11%
2024/09/05	2	11.32	0	0.00	11.40	2	1,953	0.10%
2024/09/04	0.1	11.40	80	11.20	11.20	-79.9	2,006	-3.98%
2024/09/02	0	0.00	7	11.79	11.75	-7	2,004	-0.35%
2024/08/30	0	11.75	0	0.00	11.85	0	2,004	0.00%
2024/08/29	0.1	11.80	2	11.70	11.75	-1.9	2,004	-0.09%
2024/08/28	0	11.85	20	11.75	11.75	-20	2,018	-0.99%
2024/08/27	0.1	11.80	10	11.80	11.75	-9.9	2,021	-0.49%
2024/08/23	0.1	11.80	6	11.82	11.90	-5.9	2,043	-0.29%
2024/08/21	2	12.00	1	12.00	11.90	1	2,103	0.05%
2024/08/19	4	11.95	10	11.98	11.95	-6	2,119	-0.28%
2024/08/16	4	11.93	1	11.90	11.80	3	2,145	0.14%
2024/08/15	0	0.00	0	11.95	11.75	0	2,156	0.00%
2024/08/14	1	11.80	74	11.90	11.75	-73	2,156	-3.39%
2024/08/13	9	11.88	14	11.94	11.90	-5	2,143	-0.23%
2024/08/12	3	12.13	117	12.19	12.15	-114	2,131	-5.35%	大賣/鉅額交易
2024/08/09	1	12.40	2	12.90	12.30	-1	2,127	-0.05%
2024/08/08	0	0.00	13	12.82	12.80	-13	2,102	-0.62%
2024/08/07	13	12.55	20	12.67	12.90	-7	2,111	-0.33%
2024/08/06	26	11.91	109.2	11.63	12.25	-83.2	2,110	-3.94%	大賣/
2024/08/05	2	12.30	13	12.51	12.35	-11	2,088	-0.53%
2024/08/02	21.5	13.65	7	13.74	13.50	14.5	2,057	0.70%
2024/08/01	39	13.86	5.5	13.95	13.70	33.5	2,115	1.58%
2024/07/31	14.5	13.59	8	13.77	13.75	6.5	2,113	0.31%
2024/07/30	8	13.51	6	13.73	13.90	2	2,134	0.09%
2024/07/29	23.1	14.03	22	14.09	13.90	1.1	2,145	0.05%
2024/07/26	9	13.66	24	13.61	13.90	-15	2,121	-0.71%
2024/07/23	3	13.37	39.3	13.26	13.50	-36.3	2,128	-1.71%
2024/07/22	27	12.73	9.3	12.93	12.85	17.7	2,122	0.83%
2024/07/19	111	13.52	7	13.24	13.05	104	2,112	4.92%	大買/鉅額交易
2024/07/18	33	13.55	10.5	13.57	13.65	22.5	2,080	1.08%
2024/07/17	26	13.27	52.1	13.35	13.40	-26.1	2,077	-1.26%
2024/07/16	5	12.97	18	12.94	13.00	-13	2,134	-0.61%
2024/07/15	118	12.95	10.1	12.62	13.00	107.9	2,206	4.89%	大買/鉅額交易
2024/07/12	1.5	12.52	9.5	12.49	12.45	-8	2,254	-0.36%
2024/07/11	137	12.41	25	12.46	12.40	112	2,263	4.95%	大買/鉅額交易
2024/07/10	35.1	12.24	23	12.47	12.35	12.1	2,294	0.53%
2024/07/09	12.1	12.65	51	12.61	12.65	-38.9	2,265	-1.72%
2024/07/08	60	13.12	17.4	12.97	12.75	42.7	2,279	1.87%
2024/07/05	12	12.87	3	12.88	12.85	9	2,301	0.39%
2024/07/04	14	12.94	3	12.90	12.90	11	2,330	0.47%
2024/07/03	9	12.88	3	12.93	12.95	6	2,356	0.25%
2024/07/02	6	12.89	12.1	12.98	12.85	-6.1	2,432	-0.25%
2024/07/01	22.1	12.87	24.1	13.10	13.20	-2	2,439	-0.08%
2024/06/28	19	12.52	1	12.50	12.50	18	2,414	0.75%
2024/06/27	7	12.49	9	12.58	12.45	-2	2,423	-0.08%
2024/06/26	86.5	13.01	19	13.09	12.65	67.5	2,425	2.78%
2024/06/25	13	12.68	87.1	12.83	13.20	-74.1	2,384	-3.11%
2024/06/24	45	12.65	34.1	12.79	12.85	10.9	2,317	0.47%
2024/06/21	1.1	12.33	4	12.20	12.35	-2.9	2,129	-0.14%
2024/06/20	5.1	12.10	1	12.15	12.15	4.1	2,117	0.19%
2024/06/19	23.2	12.24	22.5	12.32	12.15	0.7	2,110	0.03%
2024/06/18	1.1	11.70	0	0.00	11.80	1.1	2,046	0.05%
2024/06/17	0	0.00	21	12.03	11.95	-21	2,038	-1.03%
2024/06/14	28	11.97	13.1	12.05	11.90	14.9	2,038	0.73%
2024/06/13	2.8	11.92	7	11.85	11.80	-4.2	2,029	-0.21%
2024/06/12	14	11.87	6	12.10	11.95	8	2,047	0.39%
2024/06/11	49	12.39	23	12.21	12.10	26	2,058	1.26%
2024/06/07	8	11.84	6	11.80	11.80	2	2,058	0.10%
2024/06/06	14.1	11.50	13	11.42	11.45	1.1	2,078	0.05%
2024/06/05	23	11.61	1	11.70	11.60	22	2,182	1.01%
2024/06/04	1.1	11.65	0	0.00	11.60	1.1	2,219	0.05%
2024/06/03	24	11.59	8	11.66	11.80	16	2,261	0.71%
2024/05/31	14	11.63	5	11.60	11.50	9	2,374	0.38%
2024/05/30	4	11.54	1	11.45	11.45	3	2,493	0.12%
2024/05/29	9	11.74	7	11.64	11.55	2	2,510	0.08%
2024/05/28	0	12.00	26	11.98	11.95	-26	2,526	-1.03%
2024/05/27	7.1	11.19	14	11.26	11.20	-6.9	2,482	-0.28%
2024/05/24	12	11.35	0	0.00	11.35	12	2,501	0.48%
2024/05/23	5.1	11.35	29	11.51	11.40	-23.9	2,514	-0.95%
2024/05/22	6	11.76	75	11.86	11.75	-69	2,529	-2.73%
2024/05/21	45.1	11.41	0	0.00	11.40	45.1	2,550	1.77%
2024/05/20	4	11.60	4	11.55	11.50	0	2,565	0.00%
2024/05/17	37.1	11.61	21.4	11.63	11.60	15.7	2,600	0.60%
2024/05/16	5	11.71	3	11.70	11.60	2	2,609	0.08%
2024/05/15	5	11.63	4	11.78	11.65	1	2,630	0.04%
2024/05/14	49.1	11.75	43	11.70	11.65	6.1	2,631	0.23%
2024/05/13	23.4	11.88	2	11.93	11.85	21.4	2,631	0.81%
2024/05/10	10	11.81	8	11.81	11.80	2	2,650	0.08%
2024/05/09	1.1	11.81	4	11.79	11.70	-2.9	2,643	-0.11%
2024/05/08	15.2	11.90	2	11.95	11.90	13.2	2,635	0.50%
2024/05/07	22.1	12.03	12.1	12.13	12.05	10	2,621	0.38%
2024/05/06	20	12.56	26	12.55	12.60	-6	2,543	-0.24%
2024/05/03	1	12.90	10	12.85	12.90	-9	2,523	-0.36%
2024/05/02	2	12.70	0	0.00	12.90	2	2,504	0.08%
2024/04/30	1	12.55	0	0.00	12.45	1	2,484	0.04%
2024/04/29	3.1	12.85	5	12.95	12.95	-1.9	2,465	-0.08%
2024/04/26	0.1	12.40	14	12.51	12.40	-13.9	2,429	-0.57%
2024/04/25	1	12.45	10	12.55	12.50	-9	2,423	-0.37%
2024/04/24	4	12.51	2	12.68	12.45	2	2,420	0.08%
2024/04/23	3	12.55	9	12.39	12.60	-6	2,433	-0.25%
2024/04/22	10	12.93	37	12.95	12.25	-27	2,429	-1.11%
2024/04/19	15	12.61	44.2	12.90	12.55	-29.2	2,327	-1.25%
2024/04/18	74	12.78	49.2	12.60	12.85	24.8	2,261	1.10%
2024/04/17	4	11.83	6.3	12.02	11.70	-2.3	2,218	-0.10%
2024/04/16	19.3	11.75	15	11.64	11.70	4.3	2,270	0.19%
2024/04/15	1.1	12.48	2	12.73	12.40	-0.9	2,268	-0.04%
2024/04/12	3	12.62	64	12.79	12.80	-61	2,270	-2.69%
2024/04/11	2	12.82	110	12.66	12.50	-108	2,261	-4.77%	大賣/鉅額交易
2024/04/10	13	12.87	1	13.00	12.80	12	2,255	0.53%
2024/04/09	0	12.88	0.2	12.90	13.00	-0.1	2,249	-0.01%
2024/04/08	17	12.89	52	13.08	12.90	-35	2,257	-1.55%
2024/04/03	8	12.14	9.2	12.15	12.45	-1.1	2,252	-0.05%
2024/04/02	36	12.26	21	12.16	12.25	15	2,254	0.67%
2024/04/01	0	11.70	7	11.91	12.00	-7	2,241	-0.31%
2024/03/29	11.1	11.61	22	11.75	11.55	-10.9	2,266	-0.48%
2024/03/28	6	11.94	1	11.90	11.85	5	2,303	0.22%
2024/03/27	1	12.10	19.3	11.98	12.20	-18.3	2,346	-0.78%
2024/03/26	15	11.78	2	11.70	11.60	13	2,387	0.55%
2024/03/25	1	11.55	21	11.75	11.85	-20	2,473	-0.81%
2024/03/22	16.1	11.49	2	11.60	11.55	14.1	2,619	0.54%
2024/03/21	10.2	11.60	10	11.61	11.70	0.2	2,663	0.01%
2024/03/20	12.1	11.41	18	11.38	11.30	-5.9	2,776	-0.21%
2024/03/19	11.1	11.53	5	11.62	11.50	6.1	2,938	0.21%
2024/03/18	5.3	11.61	5	11.55	11.60	0.3	3,143	0.01%
2024/03/15	8.2	11.72	24	11.64	11.60	-15.8	3,334	-0.47%
2024/03/14	7	11.86	1.5	11.87	12.00	5.5	3,492	0.16%
2024/03/13	39.1	11.91	1	11.90	11.85	38.1	3,535	1.08%
2024/03/12	16	12.81	21.2	12.67	12.50	-5.2	3,529	-0.15%
2024/03/11	76.2	12.07	31	12.07	12.90	45.2	3,543	1.27%
2024/03/08	35	13.04	22	13.02	12.90	13	3,497	0.37%
2024/03/07	17.3	13.33	52.5	13.40	13.25	-35.3	3,526	-1.00%
2024/03/06	64	13.78	94.5	13.65	13.55	-30.5	3,517	-0.87%
2024/03/05	62	13.25	34	13.31	13.50	28	3,432	0.82%
2024/03/04	8.1	12.59	0	0.00	12.30	8.1	3,361	0.24%
2024/03/01	7.1	12.40	8	12.56	12.60	-0.9	3,401	-0.03%
2024/02/29	10.5	12.90	3	12.80	12.80	7.5	3,437	0.22%
2024/02/27	4	12.85	0	0.00	12.85	4	3,535	0.11%
2024/02/26	2	12.67	34	12.70	12.65	-32	3,717	-0.86%
2024/02/23	40.8	12.81	7	12.95	12.70	33.8	3,981	0.85%
2024/02/22	26	12.84	12	12.80	12.95	14	4,212	0.33%
2024/02/21	17.2	12.64	29	12.58	12.60	-11.8	4,349	-0.27%
2024/02/20	28	12.56	2.3	12.61	12.50	25.7	4,468	0.57%
2024/02/19	1	12.35	3.5	12.33	12.50	-2.5	4,586	-0.05%
2024/02/16	6	12.10	21	12.20	12.35	-15	4,775	-0.31%
2024/02/15	3.1	11.78	11	11.97	12.10	-7.9	4,775	-0.17%
2024/02/05	24	11.80	14	11.91	12.00	10	4,795	0.21%
2024/02/02	13	12.05	25	12.11	11.95	-12	4,810	-0.25%
2024/02/01	2.1	11.70	157	11.75	11.70	-154.9	4,788	-3.24%	大賣/鉅額交易
2024/01/31	0.1	11.75	1	11.75	11.70	-0.9	4,806	-0.02%
2024/01/30	7	11.82	4	11.80	11.70	3	4,836	0.06%
2024/01/29	4	11.91	4	11.90	11.95	0	4,860	0.00%
2024/01/26	11	11.70	11	11.81	11.80	0	4,891	0.00%
2024/01/25	5.1	11.68	50	11.68	11.60	-44.9	4,906	-0.92%
2024/01/24	9	12.07	0	0.00	11.90	9	4,917	0.18%
2024/01/23	5.1	11.99	30	12.09	12.00	-24.9	4,964	-0.50%
2024/01/22	20	12.02	49.3	12.05	12.00	-29.3	5,015	-0.58%
2024/01/19	7.1	12.09	22	12.23	11.95	-14.9	5,030	-0.30%
2024/01/18	10.1	12.17	67	12.17	12.15	-56.9	5,034	-1.13%
2024/01/17	4.1	12.34	31	12.26	12.25	-26.9	5,059	-0.53%
2024/01/16	14	12.46	10	12.53	12.50	4	5,072	0.08%
2024/01/15	11	12.72	3	12.65	12.80	8	5,115	0.16%
2024/01/12	5	12.68	17	12.72	12.65	-12	5,211	-0.23%
2024/01/11	16.1	12.79	21	12.84	12.85	-5	5,229	-0.09%
2024/01/10	14.1	12.75	125	12.91	12.70	-110.9	5,249	-2.11%	大賣/鉅額交易
2024/01/09	20	13.51	4	13.52	13.30	16	5,269	0.30%
2024/01/08	5	13.83	18	13.98	13.80	-13	5,355	-0.24%
2024/01/05	2	13.95	0	0.00	13.90	2	5,409	0.04%
2024/01/04	2	13.78	21	13.69	13.65	-19	5,435	-0.35%
2024/01/03	2	13.95	1	13.95	13.95	1	5,488	0.02%
2024/01/02	7	14.18	2	14.08	14.20	5	5,461	0.09%
2023/12/29	2	14.10	31	14.04	14.10	-29	5,419	-0.54%
2023/12/28	3	13.52	5	13.69	13.65	-2	5,351	-0.04%
2023/12/27	1	13.60	3.2	13.53	13.60	-2.2	5,343	-0.04%
2023/12/26	4	13.28	0	0.00	13.35	4	5,349	0.07%
2023/12/25	28	13.42	7	13.69	13.30	21	5,331	0.39%
2023/12/22	16.3	13.72	53	13.68	13.80	-36.7	5,302	-0.69%
2023/12/21	27	14.11	60	14.02	13.90	-33	5,281	-0.62%
2023/12/20	71	14.60	80	14.27	14.35	-9	5,227	-0.17%
2023/12/19	125.2	14.69	23	14.50	14.70	102.2	5,134	1.99%	大買/鉅額交易
2023/12/18	20	13.52	81	13.31	13.65	-61	4,981	-1.22%
2023/12/15	54.1	13.49	46.7	13.68	13.25	7.4	4,939	0.15%
2023/12/14	86	14.38	42	14.40	14.05	44	4,824	0.91%
2023/12/13	63.3	14.46	55.1	14.57	14.75	8.2	4,680	0.17%
2023/12/12	100.1	13.12	50.7	13.07	13.75	49.4	4,479	1.10%
2023/12/11	81	12.53	32.1	12.72	13.00	48.9	4,283	1.14%
2023/12/08	15.1	11.74	15	11.68	11.85	0.1	4,115	0.00%
2023/12/07	11	11.60	7	11.55	11.55	4	4,091	0.10%
2023/12/06	14	11.87	32	11.72	11.75	-18	4,063	-0.44%
2023/12/05	15.1	11.72	151	11.70	11.70	-135.9	4,040	-3.36%	大賣/鉅額交易
2023/12/04	13.5	12.22	21	12.33	12.00	-7.5	3,994	-0.19%
2023/12/01	4	12.34	23	12.36	12.35	-19	3,940	-0.48%
2023/11/30	19	12.32	22	12.32	12.25	-3	3,922	-0.08%
2023/11/29	17	12.29	2.1	12.20	12.30	14.9	3,905	0.38%
2023/11/28	9	12.48	6.6	12.53	12.55	2.4	3,929	0.06%
2023/11/27	36	12.35	36.3	12.27	12.20	-0.3	3,877	-0.01%
2023/11/24	40.1	12.68	105	12.59	12.65	-64.9	3,830	-1.69%	大賣/
2023/11/22	101	13.63	154	13.40	14.05	-53	3,597	-1.47%	大買/大賣/
2023/11/21	195	12.57	110	12.28	13.00	85	3,395	2.50%	大買/大賣/
2023/11/20	329	11.56	27	11.79	11.85	302	3,167	9.53%	大買/鉅額交易
2023/11/17	201	10.65	61.2	10.24	10.80	139.9	3,013	4.64%	大買/鉅額交易
2023/11/16	112	10.00	95	9.89	9.93	17	2,924	0.58%	大買/
2023/11/15	138	9.85	68.5	9.75	10.05	69.5	2,908	2.39%	大買/
2023/11/14	19	9.17	13	9.10	9.22	6	2,792	0.21%
2023/11/13	11	8.82	155	8.84	8.91	-144	2,777	-5.18%	大賣/鉅額交易
2023/11/10	13	9.03	78	9.05	8.91	-65	2,767	-2.35%
2023/11/09	1	9.12	49	9.07	9.14	-48	2,759	-1.74%
2023/11/08	12	9.17	27	9.25	9.11	-15	2,776	-0.54%
2023/11/07	37	9.41	12	9.37	9.31	25	2,838	0.88%
2023/11/06	23	9.26	17	9.14	9.14	6	2,985	0.20%
2023/11/03	140	9.42	20.1	9.45	9.22	119.9	3,063	3.91%	大買/鉅額交易
2023/11/02	29	9.46	18.1	9.51	9.49	10.9	3,078	0.35%
2023/11/01	69	9.40	33	9.28	9.47	36	3,054	1.18%
2023/10/31	40.5	9.21	11	9.19	9.19	29.5	3,018	0.98%
2023/10/30	76	9.51	9	9.33	9.62	67	2,960	2.26%
2023/10/27	39	9.17	51.7	9.16	9.20	-12.7	2,890	-0.44%
2023/10/26	16	9.01	17	9.10	9.01	-1	2,851	-0.04%
2023/10/25	13	9.14	18	9.13	9.16	-5	2,818	-0.18%
2023/10/24	34	9.14	78.5	9.15	9.14	-44.5	2,770	-1.61%
2023/10/23	75	9.31	38.5	9.33	9.25	36.5	2,716	1.34%
2023/10/20	37.7	8.96	5.6	9.05	9.10	32.1	2,622	1.23%
2023/10/19	28.4	8.51	16	8.66	8.70	12.4	2,503	0.50%
2023/10/18	30	8.42	65	8.45	8.36	-35	2,456	-1.42%
2023/10/17	38.5	8.70	114	8.68	8.72	-75.5	2,398	-3.15%	大賣/
2023/10/16	64.5	8.82	35	8.66	9.13	29.5	2,302	1.28%
2023/10/13	91	8.20	114.5	7.78	8.53	-23.5	2,168	-1.08%	大賣/
2023/10/12	187	7.78	70	7.84	7.80	117	2,089	5.60%	大買/鉅額交易
2023/10/11	167	7.81	9.2	7.58	7.85	157.8	2,040	7.73%	大買/鉅額交易
2023/10/06	0	0.00	1	7.10	7.14	-1	1,953	-0.05%
2023/10/05	0	0.00	6	7.09	7.10	-6	1,943	-0.31%
2023/10/04	0	0.00	171	7.05	7.04	-171	1,937	-8.82%	大賣/鉅額交易
2023/10/03	27	7.27	2	7.28	7.10	25	1,926	1.30%
2023/10/02	6.2	7.13	3	7.10	7.13	3.2	1,906	0.17%
2023/09/28	8	7.27	6	7.11	7.20	2	1,880	0.11%
2023/09/27	8	7.05	56	7.04	7.05	-48	1,856	-2.59%
2023/09/26	3	7.34	41	7.24	7.20	-38	1,822	-2.09%
2023/09/25	2	7.49	0	0.00	7.49	2	1,786	0.11%
2023/09/22	7	7.54	7	7.53	7.46	0	1,768	0.00%
2023/09/21	16	7.55	0	0.00	7.50	16	1,764	0.91%
2023/09/20	1	7.50	6	7.53	7.63	-5	1,754	-0.28%
2023/09/19	1	7.39	12	7.39	7.39	-11	1,740	-0.63%
2023/09/18	4	7.36	147	7.36	7.35	-143	1,733	-8.25%	大賣/鉅額交易
2023/09/15	4	7.64	76	7.62	7.61	-72	1,705	-4.22%
2023/09/14	8	7.82	19	7.89	7.85	-11	1,681	-0.65%
2023/09/13	53	7.84	40	7.94	7.80	13	1,675	0.78%
2023/09/12	72.5	7.87	25	7.95	7.83	47.5	1,659	2.86%
2023/09/11	8	7.95	48	7.97	7.96	-40	1,612	-2.48%
2023/09/08	12	7.75	9	7.80	7.92	3	1,595	0.19%
2023/09/07	4	7.81	2	7.81	7.77	2	1,571	0.13%
2023/09/06	5	7.92	5	7.97	7.93	0	1,552	0.00%
2023/09/05	142	7.97	1.2	7.91	7.95	140.8	1,545	9.11%	大買/鉅額交易
2023/09/04	0	8.09	2	8.06	8.03	-2	1,539	-0.13%
2023/09/01	27.8	8.01	87	8.13	8.09	-59.2	1,522	-3.89%
2023/08/31	0	7.64	9	7.60	7.64	-9	1,446	-0.62%
2023/08/30	22	7.57	12	7.58	7.63	10	1,441	0.69%
2023/08/29	7	7.82	0	0.00	7.62	7	1,418	0.49%
2023/08/28	10	7.73	2	7.99	7.96	8	1,363	0.59%
2023/08/25	1	7.53	34	7.55	7.80	-33	1,323	-2.49%
2023/08/24	3	7.49	0	0.00	7.28	3	1,245	0.24%
2023/08/23	15	7.55	17	7.44	7.54	-2	1,207	-0.17%
2023/08/22	18	7.56	8.1	7.49	7.43	9.9	1,163	0.85%
2023/08/21	105.1	7.53	73	6.86	7.65	32.1	1,102	2.92%	大買/
2023/08/18	71	6.98	9	6.77	6.98	62	968	6.40%
2023/08/17	2.5	6.40	2	6.35	6.35	0.5	858	0.06%
2023/08/16	10	6.52	0	0.00	6.53	10	836	1.20%
2023/08/15	3	6.70	0	0.00	6.76	3	810	0.37%
2023/08/14	1	6.79	2	6.56	6.76	-1	785	-0.13%
2023/08/11	63	6.92	2	6.81	6.79	61	757	8.06%
2023/08/10	18	6.79	8.5	6.84	6.95	9.5	667	1.43%
2023/08/09	6.7	6.18	15.5	6.27	6.34	-8.8	482	-1.83%
2023/08/08	4	5.72	7	5.59	5.77	-3	369	-0.81%
2023/08/07	6	5.22	4	5.20	5.25	2	316	0.63%
2023/08/04	0	0.00	2	5.37	5.32	-2	319	-0.63%
2023/08/02	1	5.34	0	0.00	5.40	1	314	0.32%
2023/07/31	4	5.17	0	0.00	5.17	4	305	1.31%
2023/07/28	10	5.20	2	5.24	5.22	8	304	2.62%
2023/07/26	2	5.10	0	0.00	5.10	2	308	0.65%
2023/07/21	0.2	5.16	0	0.00	5.15	0.2	304	0.05%
2023/07/20	5	5.17	0	0.00	5.19	5	305	1.64%
2023/07/19	2	5.17	0.2	5.23	5.17	1.9	303	0.61%
2023/07/18	0.1	5.11	1	5.27	5.17	-0.9	304	-0.30%
2023/07/17	2	5.29	0	0.00	5.27	2	297	0.67%
2023/07/14	0	0.00	1	5.36	5.30	-1	300	-0.33%
2023/07/13	1	5.30	0	5.32	5.30	1	301	0.33%
2023/07/12	12	5.35	0	0.00	5.33	12	301	3.97%
2023/07/11	0	0.00	1	5.39	5.39	-1	296	-0.34%
2023/07/10	1	5.23	21	5.39	5.30	-20	295	-6.76%
2023/07/07	0	0.00	3	5.22	5.22	-3	298	-1.00%
2023/07/06	0	0.00	7	5.30	5.22	-7	297	-2.35%
2023/07/05	0	0.00	4	5.34	5.33	-4	294	-1.36%
2023/07/04	0	0.00	2	5.37	5.36	-2	293	-0.68%
2023/07/03	1.2	5.35	4	5.37	5.39	-2.8	292	-0.94%
2023/06/29	1	5.43	0	0.00	5.42	1	291	0.34%
2023/06/26	0	0.00	1	5.50	5.50	-1	293	-0.34%
2023/06/21	4	5.47	0	0.00	5.46	4	292	1.37%
2023/06/20	0	0.00	7	5.47	5.40	-7	291	-2.41%
2023/06/19	1	5.37	0	0.00	5.39	1	288	0.35%
2023/06/14	1	5.30	0	0.00	5.31	1	279	0.36%
2023/06/12	0	0.00	2	5.51	5.53	-2	269	-0.74%
2023/06/09	1	5.65	1	5.80	5.75	0	280	0.00%
2023/06/08	2	5.79	2	5.79	5.81	0	275	0.00%
2023/06/07	2	5.70	0.1	5.80	5.75	1.9	263	0.71%
2023/06/06	7	5.55	0	0.00	5.57	7	254	2.75%
2023/06/05	0	0.00	0.1	5.59	5.59	-0.1	250	-0.05%
2023/06/02	1	5.37	0	0.00	5.30	1	239	0.42%
2023/06/01	3	5.34	0	0.00	5.37	3	235	1.28%
2023/05/31	9	5.28	1	5.37	5.34	8	231	3.46%
2023/05/30	1	5.25	0	0.00	5.33	1	224	0.45%
2023/05/26	0	0.00	1.5	5.24	5.20	-1.5	218	-0.69%
2023/05/25	1	5.32	0	0.00	5.28	1	221	0.45%
2023/05/24	1.5	5.27	0	0.00	5.27	1.5	216	0.69%
2023/05/23	2	5.14	0	0.00	5.13	2	202	0.99%
2023/05/22	1	5.15	0	0.00	5.14	1	202	0.49%
2023/05/19	4	5.06	0	5.08	5.10	4	198	2.01%
2023/05/17	12	5.12	2	5.13	5.12	10	197	5.05%
2023/05/16	11	5.06	0	0.00	5.10	11	193	5.68%
2023/05/15	17	5.06	0	0.00	5.04	17	188	9.00%
2023/05/12	4	5.05	0	0.00	5.06	4	188	2.13%
2023/05/05	0	0.00	1	4.93	4.93	-1	181	-0.55%
2023/05/03	1	4.86	8	4.92	4.88	-7	181	-3.86%
2023/04/26	0	5.11	2	4.97	5.00	-2	178	-1.12%
2023/04/25	0	5.00	0	0.00	5.00	0	178	0.00%
2023/04/24	8	5.05	0	0.00	5.00	8	178	4.49%
2023/04/21	0	5.12	2	5.01	5.00	-2	200	-0.99%
2023/04/20	0	5.03	0	0.00	5.03	0	198	0.00%
2023/04/19	0	5.04	0	0.00	5.01	0	197	0.00%
2023/04/18	0.1	5.04	0	0.00	5.04	0.1	194	0.05%
2023/04/17	2	5.02	0	0.00	5.04	2	192	1.04%
2023/04/14	0	5.04	1	5.00	5.04	-1	188	-0.53%
2023/04/13	0	5.00	0	0.00	5.04	0	185	0.00%
2023/04/12	5	4.98	0	0.00	5.00	5	182	2.74%
2023/04/11	0	4.95	0	0.00	4.89	0	177	0.00%
2023/04/10	0	5.05	0	0.00	4.94	0	175	0.00%
2023/04/07	0	4.96	0	0.00	4.92	0	174	0.00%
2023/04/06	0	4.85	0	0.00	4.90	0	174	0.00%
2023/03/30	0	4.81	0	0.00	4.86	0	171	0.00%
2023/03/28	1	4.88	0	0.00	4.84	1	172	0.58%
2023/03/27	0	5.42	0	0.00	4.90	0	170	0.00%
2023/03/23	2	4.87	1	4.89	4.89	1	170	0.59%
2023/03/22	0	0.00	4	4.92	4.90	-4	175	-2.28%
2023/03/21	1	4.87	0	0.00	4.87	1	176	0.57%
2023/03/20	0	4.87	0	0.00	4.87	0	177	0.00%
2023/03/17	0	4.95	0	0.00	4.84	0	182	0.00%
2023/03/16	0	4.90	0	0.00	4.79	0	181	0.00%
2023/03/14	0	4.81	0	0.00	4.83	0	176	0.00%
2023/03/13	4	5.05	1	5.04	4.99	3	156	1.92%
2023/03/10	1	5.05	1	5.08	5.06	0	150	0.00%
2023/03/09	1	5.14	7	5.13	5.14	-6	147	-4.06%
2023/03/08	0	5.29	0	0.00	5.12	0	144	0.00%
2023/03/07	0	5.13	0	5.12	5.12	0	145	0.00%
2023/03/06	0	5.08	1	5.10	5.10	-1	145	-0.68%
2023/03/03	0	5.15	0	0.00	5.07	0	147	0.00%
2023/03/02	1	5.09	0	0.00	5.08	1	149	0.67%
2023/03/01	0	5.15	3	5.12	5.12	-3	152	-1.97%
2023/02/24	0	5.11	0	0.00	5.11	0	154	0.00%
2023/02/23	0.2	5.08	28	5.12	5.10	-27.8	154	-18.01%
2023/02/22	0	5.04	0	0.00	5.08	0	158	0.00%
2023/02/21	0	0.00	0	5.04	5.07	0	161	0.00%
2023/02/20	0	5.00	0	0.00	5.02	0	161	0.00%
2023/02/16	3	5.04	0	0.00	5.02	3	164	1.83%
2023/02/14	0	5.55	68	5.00	5.05	-68	165	-41.20%
2023/02/13	8	5.04	0	0.00	5.05	8	163	4.90%
2023/02/09	0	5.06	0	0.00	5.05	0	162	0.00%
2023/02/07	0	5.08	0	0.00	5.02	0	160	0.00%
2023/02/06	0	0.00	10	5.02	5.00	-10	160	-6.24%
2023/02/03	0	0.00	70	5.02	5.02	-70	158	-44.05%
2023/02/02	0	5.02	0	0.00	5.02	0	158	0.00%
2023/02/01	2	5.03	0	0.00	5.01	2	157	1.27%
2023/01/12	0	5.10	0	0.00	4.96	0	157	0.00%
2023/01/11	0	0.00	245.1	4.98	5.02	-245.1	156	-156.92%	大賣/鉅額交易
2023/01/09	0	0.00	0	5.20	5.00	0	137	0.00%
2023/01/06	0	0.00	0	5.25	4.99	0	146	0.00%
2023/01/05	0	0.00	0	5.10	5.02	0	148	0.00%
2022/12/29	0	0.00	103	4.92	4.96	-103	149	-68.83%	大賣/鉅額交易
2022/12/28	0.1	4.98	0	0.00	4.97	0.1	148	0.07%
2022/12/27	0	5.51	0	0.00	4.98	0	148	0.00%
2022/12/26	0	0.00	0	4.97	5.01	0	148	0.00%
2022/12/22	0	4.95	0	0.00	4.99	0	149	0.02%
2022/12/19	0	0.00	1	5.05	5.01	-1	150	-0.67%
2022/12/15	1	5.10	0	5.08	5.08	1	148	0.67%
2022/12/14	0	0.00	1	5.11	5.10	-1	150	-0.66%
2022/12/12	29	5.07	0	5.01	5.07	29	143	20.20%
2022/12/09	193	5.11	0	0.00	5.12	193	142	135.74%	大買/鉅額交易
2022/12/08	20	5.00	50	4.95	5.00	-30	137	-21.75%
2022/12/07	0	5.07	0	0.00	4.98	0	136	0.00%
2022/12/06	14	5.03	71	5.01	5.06	-57	136	-41.62%
2022/12/02	7	5.06	0.1	5.06	5.06	6.9	149	4.61%
2022/12/01	10	5.10	0	0.00	5.10	10	149	6.67%
2022/11/30	8	5.08	1	5.08	5.08	7	149	4.67%
2022/11/29	8	5.06	100.1	5.00	5.06	-92.1	151	-60.95%
2022/11/28	25	5.09	55.2	5.00	5.09	-30.2	152	-19.83%
2022/11/25	64	5.06	0	0.00	5.08	64	153	41.67%
2022/11/24	40	5.07	0	0.00	5.00	40	155	25.73%
2022/11/23	27.4	5.10	87	5.05	5.10	-59.6	158	-37.69%
2022/11/22	183	5.07	75	4.92	5.10	108	163	66.03%	大買/鉅額交易
2022/11/18	291	5.06	108	4.92	5.08	183	199	91.86%	大買/大賣/鉅額交易
2022/11/17	29	5.03	17	4.98	5.03	12	192	6.23%
2022/11/16	124	4.98	85	4.92	5.02	39	188	20.64%	大買/
2022/11/15	85	4.94	0	0.00	4.95	85	186	45.52%
2022/11/11	0	4.99	0	0.00	4.88	0	187	0.00%
2022/11/07	0	5.30	0	0.00	4.97	0	209	0.00%
2022/11/03	0	4.90	0	0.00	4.87	0	217	0.00%
2022/10/31	0	5.15	0	0.00	4.91	0	222	0.00%
2022/10/11	0	4.86	0	0.00	4.79	0	233	0.01%
2022/09/29	0	4.80	1	4.81	4.80	-1	238	-0.42%
2022/09/26	0.1	4.90	0	0.00	4.81	0.1	240	0.03%
2022/09/23	0	4.99	0	0.00	4.96	0	243	0.00%
2022/09/19	0	0.00	2	5.04	5.01	-2	245	-0.82%
2022/09/05	0	0.00	1	4.97	4.95	-1	238	-0.42%
2022/09/01	0	0.00	1	5.08	5.09	-1	232	-0.43%
2022/08/29	0	5.15	2	4.96	4.97	-2	225	-0.89%
2022/08/26	5	5.07	0	0.00	5.05	5	219	2.28%
2022/08/23	1	4.73	0	0.00	4.72	1	178	0.56%
2022/08/22	2	4.76	0	0.00	4.77	2	179	1.12%
2022/08/17	3	4.74	0	0.00	4.74	3	175	1.71%
2022/08/15	1	4.75	0	0.00	4.80	1	169	0.59%
2022/08/12	1	4.88	0	0.00	4.90	1	158	0.63%
2022/08/02	1	4.83	0	0.00	4.89	1	175	0.57%
2022/08/01	0	0.00	3	5.04	5.03	-3	166	-1.80%
2022/07/29	0	0.00	1	5.00	4.96	-1	173	-0.58%
2022/07/25	1	5.02	0	4.99	5.02	1	173	0.58%
2022/07/21	0	0.00	1	5.00	4.97	-1	177	-0.56%
2022/07/19	0	0.00	1	4.94	4.95	-1	182	-0.55%
2022/07/11	0	5.05	0	0.00	4.98	0	194	0.00%
2022/07/08	1	5.03	0	0.00	5.04	1	196	0.51%
2022/07/07	0	0.00	4	5.01	5.01	-4	198	-2.02%
2022/07/06	0	0.00	1	4.97	4.99	-1	201	-0.50%
2022/07/05	3	5.04	1	5.01	4.98	2	209	0.95%
2022/07/04	4	5.02	0	0.00	4.96	4	220	1.82%
2022/07/01	1	5.14	0	0.00	4.97	1	222	0.45%
2022/06/23	0	5.25	0	0.00	5.18	0	247	0.00%
2022/06/20	0	5.36	0	0.00	5.31	0	252	0.00%
2022/06/16	0	0.00	2	5.36	5.39	-2	255	-0.78%
2022/06/07	2	5.36	0	0.00	5.40	2	260	0.77%
2022/05/24	0	5.32	0	0.00	5.26	0	275	0.00%
2022/05/19	1	5.17	0	0.00	5.17	1	275	0.36%
2022/05/11	1	5.29	0	0.00	5.28	1	253	0.40%
2022/05/10	2	5.38	0	0.00	5.38	2	252	0.79%
2022/05/06	1	5.43	1	5.42	5.47	0	250	0.00%
2022/05/05	1	5.56	0	0.00	5.52	1	244	0.41%
2022/05/03	2	5.52	0	0.00	5.50	2	255	0.78%
2022/04/29	0	5.60	0	0.00	5.55	0	262	0.00%
2022/04/28	0	5.52	0	0.00	5.54	0	268	0.00%
2022/04/26	0	5.60	1	5.66	5.64	-1	268	-0.37%
2022/04/21	0	5.81	0	0.00	5.81	0	272	0.00%
2022/04/20	0	5.94	0	0.00	5.83	0	280	0.00%
2022/04/19	0	6.15	0	0.00	5.83	0	284	0.00%
2022/04/13	0	5.85	0	0.00	5.86	0	321	0.00%
2022/04/12	0	5.93	0	0.00	5.83	0	334	0.00%
2022/04/11	0	0.00	108	5.89	5.83	-108	346	-31.13%	大賣/鉅額交易
2022/04/06	0	5.86	0	0.00	5.88	0	437	0.00%
2022/03/30	0	0.00	4.7	5.81	5.88	-4.7	421	-1.11%
2022/03/28	0	5.88	0	0.00	5.85	0	423	0.00%
2022/03/18	71	5.83	0	0.00	5.82	71	441	16.08%
2022/03/17	37	5.84	0	0.00	5.84	37	451	8.20%
2022/03/10	0	6.09	0	0.00	5.91	0	480	0.00%
2022/03/09	0	6.02	0	0.00	5.83	0	482	0.00%
2022/03/08	1	5.75	0	0.00	5.73	1	484	0.21%
2022/03/07	1	5.80	0	0.00	5.80	1	487	0.21%
2022/03/04	1	5.93	0	0.00	5.99	1	490	0.20%
2022/02/22	2	5.99	0	0.00	6.03	2	519	0.38%
2022/02/09	0	6.10	0	0.00	6.14	0	637	0.00%
2022/02/08	0	6.09	0	0.00	6.13	0	641	0.00%
2022/01/25	1	5.95	0	0.00	5.95	1	637	0.16%
2022/01/24	0	6.16	0	0.00	6.05	0	629	0.00%
2022/01/20	1	6.29	0	0.00	6.36	1	616	0.16%
2022/01/14	0	0.00	1	6.35	6.31	-1	610	-0.16%
2022/01/13	1	6.38	41	6.35	6.35	-40	605	-6.61%
2022/01/11	1	6.40	1	6.40	6.40	0	594	0.00%
2022/01/10	1	6.54	0	0.00	6.48	1	586	0.17%
2022/01/07	2	6.66	0	0.00	6.68	2	572	0.35%
2022/01/06	52	6.73	0	0.00	6.74	52	561	9.27%
2022/01/05	2	6.70	0	0.00	6.70	2	550	0.36%
2022/01/04	3	6.79	2	6.81	6.81	1	535	0.19%
2022/01/03	1	6.95	0	0.00	6.80	1	522	0.19%
2021/12/29	0	0.00	1	6.21	6.27	-1	422	-0.24%
2021/12/28	0	6.19	1.1	6.17	6.18	-1.1	411	-0.27%
2021/12/24	4	6.20	0	0.00	6.19	4	408	0.98%
2021/12/22	1	6.20	0	0.00	6.18	1	403	0.25%
2021/12/20	2	6.15	0	0.00	6.17	2	400	0.50%
2021/12/14	3	6.14	0	0.00	6.15	3	393	0.76%
2021/12/09	1	6.13	0	0.00	6.14	1	373	0.27%
2021/12/08	0	6.00	0	0.00	6.05	0	358	0.00%
2021/12/03	1	6.00	0	0.00	6.00	1	357	0.28%
2021/12/01	0	0.00	46	6.03	6.03	-46	352	-13.04%
2021/11/25	0	6.08	0	0.00	6.09	0	336	0.00%
2021/11/24	46	6.12	0	0.00	6.12	46	335	13.72%
2021/11/19	0	6.01	0	0.00	6.05	0	312	0.00%
2021/11/18	0	6.22	0	0.00	6.13	0	302	0.00%
2021/11/03	0	6.00	2	5.63	5.64	-2	200	-1.00%
2021/10/29	0	0.00	11	5.62	5.66	-11	202	-5.43%
2021/10/15	1	5.81	0	0.00	5.80	1	226	0.44%
2021/09/29	1	5.86	0	0.00	5.90	1	261	0.38%
2021/09/23	1	5.88	0	0.00	5.94	1	291	0.34%
2021/09/07	2	5.73	0	0.00	5.74	2	331	0.60%
2021/09/06	2	5.80	0	0.00	5.80	2	333	0.60%
2021/08/30	5	5.70	0	0.00	5.74	5	345	1.45%
2021/07/13	0	0.00	21	6.14	6.12	-21	1,197	-1.75%
2021/07/12	0	0.00	10	6.18	6.17	-10	1,192	-0.84%
2021/07/09	1	6.19	0	0.00	6.20	1	1,193	0.08%
2021/07/08	0	0.00	3	6.25	6.24	-3	1,190	-0.25%
2021/07/06	0	0.00	1	6.23	6.20	-1	1,190	-0.08%
2021/07/05	0	0.00	1	6.26	6.20	-1	1,187	-0.08%
2021/06/28	20	6.43	0	0.00	6.42	20	1,155	1.73%
2021/06/24	0	6.10	0	0.00	6.17	0	1,127	0.00%
2021/06/17	2	6.12	0	0.00	6.16	2	1,099	0.18%
2021/06/11	10	6.13	0	0.00	6.06	10	1,093	0.91%
2021/06/01	20	6.43	0	0.00	6.52	20	1,043	1.92%
2021/05/25	5	5.56	0	0.00	5.59	5	951	0.53%
2021/05/21	13	5.38	0	0.00	5.60	13	949	1.37%
2021/05/20	1	5.39	0	0.00	5.34	1	946	0.11%
2021/05/13	1	5.45	0	0.00	5.50	1	895	0.11%
2021/05/06	5	6.20	12	6.14	6.16	-7	829	-0.84%
2021/05/05	4	6.00	0	0.00	6.17	4	815	0.49%
2021/05/03	2	6.29	0	0.00	6.28	2	771	0.26%
2021/04/29	0	6.56	0	0.00	6.59	0	744	0.00%
2021/04/28	0	0.00	0.2	6.81	6.70	-0.2	719	-0.03%
2021/04/27	25	6.79	0	7.00	6.79	25	701	3.57%
2021/04/26	32	6.99	3	7.00	6.94	29	665	4.36%
2021/04/23	4	6.51	0	0.00	6.55	4	592	0.67%
2021/04/22	0	0.00	5	6.47	6.55	-5	562	-0.89%
2021/04/21	0	0.00	25	6.27	6.28	-25	471	-5.30%
2021/04/20	7	6.20	0	0.00	6.25	7	398	1.76%
2021/04/19	5	5.68	0	0.00	5.69	5	244	2.04%
2021/04/15	0	5.13	0	0.00	5.15	0	206	0.00%
2021/04/14	0	0.00	0.1	5.11	5.12	-0.1	201	-0.07%
2021/04/06	0	5.45	0	0.00	5.00	0	217	0.00%
2021/03/29	0	4.99	0	0.00	4.99	0	221	0.00%
2021/03/17	0	0.00	99	4.97	5.08	-99	232	-42.65%
2021/03/16	99	5.05	0	0.00	5.03	99	229	43.16%
2021/02/26	0	0.00	10	4.94	5.00	-10	271	-3.68%
2021/02/18	10	4.93	0	0.00	4.96	10	264	3.78%
2021/01/29	0	0.00	3	4.78	4.79	-3	305	-0.98%
2021/01/05	0	0.00	8	5.31	5.36	-8	280	-2.86%
2021/01/04	0	0.00	2	5.40	5.40	-2	278	-0.72%
2020/12/29	7	5.28	0	0.00	5.28	7	256	2.73%
2020/12/28	1	5.20	0	0.00	5.20	1	251	0.40%
2020/12/23	0	0.00	0.7	5.16	5.20	-0.7	250	-0.29%
2020/11/30	5	5.27	40	5.31	5.27	-35	270	-12.94%
2020/11/25	0	0.00	10	5.10	5.13	-10	248	-4.02%
2020/10/27	2	5.37	0	0.00	5.37	2	255	0.78%
2020/10/26	0	0.00	0.5	5.33	5.35	-0.5	255	-0.18%
2020/10/22	2	5.37	0	0.00	5.37	2	258	0.77%
2020/10/19	2	5.35	0	0.00	5.35	2	299	0.67%
2020/10/16	2	5.31	0	0.00	5.31	2	341	0.59%
2020/10/13	1	5.35	0	0.00	5.35	1	350	0.29%
2020/10/12	2	5.36	0	0.00	5.35	2	351	0.57%
2020/10/08	3	5.34	0	0.00	5.34	3	355	0.84%
2020/10/07	0	0.00	1	5.34	5.34	-1	370	-0.27%
2020/10/06	1	5.30	0	0.00	5.30	1	372	0.27%
2020/10/05	1	5.28	0	0.00	5.28	1	380	0.26%
2020/09/30	0	5.23	0	0.00	5.22	0	386	0.00%
2020/09/29	4	5.21	0	0.00	5.19	4	389	1.03%
2020/09/25	1	5.21	0	0.00	5.21	1	402	0.25%
2020/09/24	0	0.00	2	5.38	5.35	-2	399	-0.50%
2020/09/23	2	5.53	3	5.38	5.52	-1	387	-0.26%
2020/09/21	3	5.31	0	0.00	5.31	3	378	0.79%
2020/09/10	1	5.28	0	0.00	5.26	1	394	0.25%
2020/09/09	1	5.24	0	0.00	5.22	1	390	0.26%
2020/09/07	1	5.28	0	0.00	5.26	1	386	0.26%
2020/07/30	8	5.29	0	0.00	5.27	8	395	2.02%
2020/07/24	0	0.00	7	5.45	5.45	-7	389	-1.80%
2020/07/23	50	5.65	0	0.00	5.67	50	374	13.34%
2020/07/22	4	5.39	0	0.00	5.45	4	344	1.16%
2020/07/21	3	5.08	0	0.00	5.11	3	301	1.00%
2020/06/16	0	0.00	1	5.16	5.15	-1	252	-0.40%
2020/06/08	0	0.00	0.4	4.90	4.95	-0.4	292	-0.14%
2020/01/20	1	5.93	0	0.00	5.93	1	120	0.83%
2020/01/06	0	0.00	2	6.00	6.00	-2	119	-1.67%
2019/12/20	0	0.00	8.1	5.99	5.99	-8.1	101	-8.03%
2019/11/13	0	0.00	1	6.06	6.08	-1	96	-1.03%
2019/10/30	0	0.00	3	6.12	6.13	-3	107	-2.78%
2019/10/28	0	0.00	2	6.13	6.14	-2	107	-1.86%
2019/10/25	0	0.00	3	6.15	6.12	-3	106	-2.82%
2019/07/01	0	0.00	0.1	6.03	6.07	-0.1	137	-0.05%
2019/06/28	1	6.05	0	0.00	6.06	1	142	0.70%
2019/05/21	0	0.00	22	6.03	6.08	-22	188	-11.68%
2018/11/19	20	6.36	0	0.00	6.36	20	223	8.96%
2018/11/15	1	6.37	0	0.00	6.41	1	215	0.46%
2018/07/09	7	6.33	0	0.00	6.30	7	370	1.89%
2018/07/06	8	6.36	0	0.00	6.30	8	371	2.15%
2018/06/05	9	6.50	0	0.00	6.52	9	306	2.94%
2018/06/04	5	6.50	0	0.00	6.50	5	324	1.54%
2018/04/18	0	6.19	0	0.00	6.19	0	257	0.00%
2018/04/12	0	6.20	0	0.00	6.22	0	269	0.00%
2018/03/13	11	6.71	0	0.00	6.71	11	339	3.24%
2018/03/06	0	0.00	20	6.63	6.63	-20	356	-5.60%
2018/02/07	0	0.00	20	6.65	6.54	-20	408	-4.89%
2018/02/06	20	6.51	3	6.60	6.43	17	449	3.78%
2018/01/25	1	7.10	0	0.00	7.05	1	459	0.22%
2018/01/23	1	7.14	0	0.00	7.09	1	458	0.22%