力特 (3051)-台新券商分點個股進出

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
36.45
漲跌
▼0.55
漲幅
-1.49%
成交量
1,382張
產業
上市光電類股
149人加入追蹤

立即追蹤
本地時間:14:30

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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	13	36.87	16	36.95	36.45	-3	3,326	-0.09%
2024/05/02	10	36.54	7	36.68	37.00	3	3,338	0.09%
2024/04/30	4	36.40	3	36.53	36.70	1	3,357	0.03%
2024/04/29	8	36.22	6	36.48	36.30	2	3,422	0.06%
2024/04/26	23	36.56	27	36.94	36.30	-4	3,454	-0.12%
2024/04/25	22	36.33	1	36.35	36.55	21	3,486	0.60%
2024/04/24	5	36.60	27.1	36.84	36.90	-22.1	3,570	-0.62%
2024/04/23	10.1	35.37	6	35.33	35.70	4.1	3,623	0.11%
2024/04/22	9.2	35.85	6	35.81	35.20	3.2	3,635	0.09%
2024/04/19	20	36.54	20	36.10	36.30	0	3,637	0.00%
2024/04/18	76	37.90	48.7	37.72	37.30	27.3	3,610	0.76%
2024/04/17	24.2	38.51	97.2	38.57	38.90	-73	3,574	-2.04%
2024/04/16	19.2	36.28	4	36.20	36.15	15.2	3,543	0.43%
2024/04/15	18	37.88	5	37.69	37.45	13	3,689	0.35%
2024/04/12	3	37.55	2	37.75	38.00	1	3,688	0.03%
2024/04/11	14.4	37.56	8	37.58	37.30	6.4	3,695	0.17%
2024/04/10	18.1	38.52	14	39.04	37.95	4.1	3,720	0.11%
2024/04/09	28	39.28	16	39.44	39.00	12	3,741	0.32%
2024/04/08	7	38.37	7	38.76	39.00	0	3,798	0.00%
2024/04/03	10	38.05	27	38.46	38.35	-17	3,811	-0.45%
2024/04/02	14	38.12	21	38.65	37.70	-7	3,819	-0.18%
2024/04/01	10	37.85	4	38.16	37.90	6	3,847	0.16%
2024/03/29	21	37.61	20	38.09	37.40	1	3,873	0.03%
2024/03/28	17	37.95	32	37.69	37.45	-15	4,015	-0.37%
2024/03/27	21	37.32	6.2	37.36	37.25	14.8	4,146	0.36%
2024/03/26	15	37.98	15	37.49	37.45	0	4,191	0.00%
2024/03/25	28	38.73	14	38.79	38.30	14	4,277	0.33%
2024/03/22	16	38.10	28	38.43	38.65	-12	4,464	-0.27%
2024/03/21	57	38.61	16	38.36	38.20	41	4,549	0.90%
2024/03/20	41	39.31	64	39.07	38.85	-23	4,676	-0.49%
2024/03/19	57	38.78	95	39.36	39.40	-38	5,163	-0.74%
2024/03/18	22	37.37	19	37.45	37.90	3	5,328	0.06%
2024/03/15	200.1	39.50	118	39.37	37.05	82.1	5,420	1.51%	大買/大賣/
2024/03/14	57.1	39.58	52.2	40.12	40.75	4.8	5,351	0.09%
2024/03/13	46	40.28	22	40.50	40.40	24	5,474	0.44%
2024/03/12	40	40.95	25	40.89	40.55	15	5,709	0.26%
2024/03/11	39	40.58	145.1	40.68	40.95	-106.1	6,038	-1.76%	大賣/鉅額交易
2024/03/08	81	38.67	97.6	38.72	39.15	-16.6	6,162	-0.27%
2024/03/07	108.1	38.81	19	38.94	38.60	89.1	6,229	1.43%	大買/
2024/03/06	120	39.50	165.5	39.48	39.95	-45.5	6,272	-0.73%	大買/大賣/
2024/03/05	54.4	37.84	13	37.92	37.85	41.4	6,276	0.66%
2024/03/04	76	38.36	122.4	38.50	38.40	-46.4	6,362	-0.73%	大賣/
2024/03/01	10	35.66	30.2	35.45	36.10	-20.2	6,349	-0.32%
2024/02/29	41.1	35.36	7	35.47	35.25	34.1	6,423	0.53%
2024/02/27	17.1	35.36	11	35.56	35.45	6.1	6,483	0.09%
2024/02/26	16.2	35.98	9	35.93	35.80	7.2	6,506	0.11%
2024/02/23	53.2	36.69	33	36.73	36.25	20.2	6,563	0.31%
2024/02/22	16.2	37.81	12.1	37.87	37.60	4.2	6,538	0.06%
2024/02/21	22	37.44	32	37.57	37.60	-10	6,521	-0.15%
2024/02/20	16	36.93	19	36.86	37.00	-3	6,511	-0.05%
2024/02/19	31	36.86	23	37.07	37.10	8	6,504	0.12%
2024/02/16	5	36.14	67	36.25	36.50	-62	6,494	-0.95%
2024/02/15	24.1	35.46	1	35.10	35.20	23.1	6,473	0.36%
2024/02/05	27.1	35.12	33	35.62	35.70	-5.9	6,461	-0.09%
2024/02/02	91	35.84	66	35.85	35.70	25	6,496	0.38%
2024/02/01	34.1	34.26	60	34.72	35.15	-25.9	6,427	-0.40%
2024/01/31	9	33.42	17	33.74	33.10	-8	6,330	-0.13%
2024/01/30	19	33.08	3	33.35	32.90	16	6,321	0.25%
2024/01/29	5	33.40	6	33.24	33.50	-1	6,368	-0.02%
2024/01/26	9.1	32.81	35	32.74	32.50	-25.9	6,395	-0.40%
2024/01/25	9.3	32.95	6	32.92	32.70	3.3	6,465	0.05%
2024/01/24	19	33.51	17	33.66	33.20	2	6,515	0.03%
2024/01/23	19	33.63	46	33.71	33.55	-27	6,577	-0.41%
2024/01/22	35	33.07	9	33.57	32.75	26	6,594	0.39%
2024/01/19	19	33.46	23.2	33.60	33.55	-4.2	6,642	-0.06%
2024/01/18	74.1	33.05	83	33.24	33.10	-9	6,680	-0.13%
2024/01/17	41	32.78	72	32.92	32.80	-31	6,766	-0.46%
2024/01/16	16	32.44	5	32.40	32.15	11	7,264	0.15%
2024/01/15	8	32.59	19	32.91	32.70	-11	7,941	-0.14%
2024/01/12	5.1	32.09	18	32.13	32.00	-12.9	8,084	-0.16%
2024/01/11	20.4	32.56	5	32.35	32.50	15.4	8,118	0.19%
2024/01/10	19.5	32.28	48	32.77	32.50	-28.5	8,134	-0.35%
2024/01/09	86.1	33.25	44	33.20	32.70	42.1	8,114	0.52%
2024/01/08	27	36.34	37	36.41	36.30	-10	7,996	-0.13%
2024/01/05	12.5	36.07	8	36.00	35.90	4.5	8,048	0.06%
2024/01/04	13.5	35.94	3	35.75	35.85	10.5	8,131	0.13%
2024/01/03	44	36.64	36.5	36.95	36.55	7.5	8,197	0.09%
2024/01/02	31	37.44	69	37.37	37.50	-38	8,433	-0.45%
2023/12/29	26.1	36.40	38	36.48	36.30	-11.9	8,438	-0.14%
2023/12/28	14	35.98	2	36.08	36.00	12	8,424	0.14%
2023/12/27	28	36.56	22	36.61	36.10	6	8,433	0.07%
2023/12/26	35	36.03	30	36.17	36.00	5	8,420	0.06%
2023/12/25	87.4	36.41	53.3	36.14	35.85	34.1	8,454	0.40%
2023/12/22	96	37.58	70	37.80	38.00	26	8,539	0.30%
2023/12/21	36.1	35.84	27	35.93	35.75	9.1	8,497	0.11%
2023/12/20	55.1	36.30	21	36.50	36.45	34.1	8,664	0.39%
2023/12/19	74.6	37.17	91	36.82	35.85	-16.4	8,742	-0.19%
2023/12/18	58.4	39.54	48	39.62	38.90	10.4	8,565	0.12%
2023/12/15	122	41.11	135	41.09	40.70	-13	8,489	-0.15%	大買/大賣/
2023/12/14	332.7	42.75	287.5	42.67	40.70	45.2	8,386	0.54%	大買/大賣/
2023/12/13	189.3	43.58	112	43.59	43.55	77.3	7,902	0.98%	大買/大賣/
2023/12/12	39	42.25	25	42.35	42.95	14	7,741	0.18%
2023/12/11	31	41.78	45.2	41.65	41.90	-14.1	7,687	-0.18%
2023/12/08	47	41.79	58	41.90	42.10	-11	7,606	-0.14%
2023/12/07	173	41.12	162	41.31	40.90	11	7,492	0.15%	大買/大賣/
2023/12/06	167	40.63	191.2	40.93	40.50	-24.2	7,362	-0.33%	大買/大賣/
2023/12/05	115.1	38.03	93.2	38.29	38.80	21.9	7,064	0.31%	大買/
2023/12/04	81.3	37.47	68	37.64	38.50	13.3	7,027	0.19%
2023/12/01	32.4	36.28	142	36.00	36.45	-109.6	7,199	-1.52%	大賣/鉅額交易
2023/11/30	99	35.50	70	35.35	35.05	29	7,763	0.37%
2023/11/29	45	33.94	65.2	34.25	35.00	-20.2	8,018	-0.25%
2023/11/28	48	33.44	84	33.67	34.00	-36	8,132	-0.44%
2023/11/27	29	33.26	33	33.16	32.80	-4	8,199	-0.05%
2023/11/24	41	32.64	21.5	32.58	32.55	19.5	8,403	0.23%
2023/11/22	18.2	32.37	135	31.93	32.50	-116.8	9,295	-1.26%	大賣/鉅額交易
2023/11/21	27	31.15	19	31.03	31.15	8	9,277	0.09%
2023/11/20	32	31.00	16	30.97	30.90	16	9,516	0.17%
2023/11/17	39	31.40	3	31.60	31.25	36	10,295	0.35%
2023/11/16	5	31.72	10	31.82	31.75	-5	10,656	-0.05%
2023/11/15	60	32.10	182	31.95	31.70	-122	10,889	-1.12%	大賣/鉅額交易
2023/11/14	18	32.10	12	32.08	31.95	6	11,134	0.05%
2023/11/13	14	32.22	5.1	32.29	32.40	8.9	11,426	0.08%
2023/11/10	41	32.66	37	33.04	32.10	4	11,597	0.03%
2023/11/09	6	32.35	9	32.05	31.75	-3	11,540	-0.03%
2023/11/08	26	32.22	18	32.23	31.80	8	11,544	0.07%
2023/11/07	28	32.81	21	33.07	32.65	7	11,548	0.06%
2023/11/06	24	32.94	40	33.16	32.65	-16	11,547	-0.14%
2023/11/03	29	32.49	36	32.56	32.60	-7	11,545	-0.06%
2023/11/02	20	32.19	56	31.79	32.25	-36	11,551	-0.31%
2023/11/01	104	31.45	65	31.48	30.80	39	11,546	0.34%	大買/
2023/10/31	48.8	32.22	38	31.82	31.15	10.8	11,518	0.09%
2023/10/30	67	32.69	61.2	32.83	32.85	5.8	11,483	0.05%
2023/10/27	61.2	32.45	35	32.07	31.80	26.2	11,478	0.23%
2023/10/26	88	33.32	130	33.48	32.80	-42	11,457	-0.37%	大賣/
2023/10/25	165	33.04	67	33.16	33.70	98	11,418	0.86%	大買/
2023/10/24	490	34.06	493	33.87	32.90	-3	11,318	-0.03%	大買/大賣/
2023/10/23	540.2	33.46	472.4	33.36	33.50	67.8	10,792	0.63%	大買/大賣/
2023/10/20	42	31.13	66.5	31.56	32.00	-24.5	10,183	-0.24%
2023/10/19	30	29.10	8.3	28.99	29.10	21.7	10,145	0.21%
2023/10/18	3	30.17	11	29.88	29.50	-8	10,413	-0.08%
2023/10/17	29	30.57	32.4	30.80	30.40	-3.4	10,527	-0.03%
2023/10/16	21	30.97	66	31.27	30.20	-45	10,553	-0.43%
2023/10/13	79.3	31.77	76.5	31.49	31.30	2.8	10,564	0.03%
2023/10/12	144.2	32.36	107	32.42	32.60	37.2	10,565	0.35%	大買/大賣/
2023/10/11	78.6	32.53	65	32.49	32.20	13.5	10,465	0.13%
2023/10/06	204.2	32.83	159.1	32.89	32.65	45.1	10,364	0.44%	大買/大賣/
2023/10/05	94	30.45	132	30.45	31.00	-38	10,080	-0.38%	大賣/
2023/10/04	2	29.93	60	30.01	30.00	-58	10,000	-0.58%
2023/10/03	41	30.09	36	29.97	29.95	5	10,017	0.05%
2023/10/02	50	30.35	37.2	30.28	29.90	12.8	10,009	0.13%
2023/09/28	42	30.51	39	30.45	30.45	3	9,988	0.03%
2023/09/27	215	30.44	115	30.49	30.60	100	9,942	1.01%	大買/大賣/
2023/09/26	56	30.06	59	30.26	29.85	-3	9,723	-0.03%
2023/09/25	215	30.67	133.4	30.57	30.10	81.6	9,624	0.85%	大買/大賣/
2023/09/22	176	29.21	129.6	29.49	30.25	46.4	9,419	0.49%	大買/大賣/
2023/09/21	13.1	27.31	21	27.46	27.70	-8	9,232	-0.09%
2023/09/20	29.1	27.71	27	27.58	27.35	2.1	9,222	0.02%
2023/09/19	30	27.43	20	27.25	27.15	10	9,238	0.11%
2023/09/18	39	28.19	223	28.25	27.80	-184	9,189	-2.00%	大賣/鉅額交易
2023/09/15	40	28.22	25	28.30	28.30	15	9,158	0.16%
2023/09/14	40.1	28.91	11	28.73	28.60	29.1	9,102	0.32%
2023/09/13	45.1	29.20	52	29.24	28.70	-7	9,059	-0.08%
2023/09/12	92	30.23	64	29.90	29.70	28	8,987	0.31%
2023/09/11	125	30.59	141	30.36	30.35	-16	8,943	-0.18%	大買/大賣/
2023/09/08	51	30.38	100	30.43	30.15	-49	8,779	-0.56%
2023/09/07	147.2	31.64	193	31.63	30.50	-45.8	8,671	-0.53%	大買/大賣/
2023/09/06	577.4	32.39	405.4	32.46	31.70	172.1	8,469	2.03%	大買/大賣/鉅額交易
2023/09/05	785.4	31.07	854.2	31.02	32.10	-68.8	8,120	-0.85%	大買/大賣/
2023/09/04	391.6	29.41	287	29.83	30.60	104.6	7,432	1.41%	大買/大賣/鉅額交易
2023/09/01	202	28.10	184.4	28.06	28.40	17.6	7,030	0.25%	大買/大賣/
2023/08/31	68.2	26.55	174	26.13	26.50	-105.9	6,745	-1.57%	大賣/鉅額交易
2023/08/30	87.5	26.43	193.1	26.48	26.40	-105.6	6,548	-1.61%	大賣/鉅額交易
2023/08/29	511	25.23	478.5	25.23	25.45	32.5	6,248	0.52%	大買/大賣/
2023/08/28	371.3	25.26	280.1	24.88	24.35	91.2	5,906	1.54%	大買/大賣/
2023/08/25	72.3	26.70	31.8	26.70	26.70	40.5	5,276	0.77%
2023/08/24	115.2	30.08	239	30.29	29.65	-123.8	5,194	-2.38%	大買/大賣/鉅額交易
2023/08/23	624.1	36.61	530.7	36.77	32.90	93.4	4,916	1.90%	大買/大賣/
2023/08/22	305.4	36.62	334	36.08	36.55	-28.6	4,099	-0.70%	大買/大賣/
2023/08/21	257.1	33.27	121.6	33.57	34.40	135.5	3,710	3.65%	大買/大賣/鉅額交易
2023/08/18	278.4	31.62	244.3	31.84	31.55	34.1	3,444	0.99%	大買/大賣/
2023/08/17	218.5	29.39	198.5	29.05	30.30	20	3,164	0.63%	大買/大賣/
2023/08/16	90	28.36	155.7	28.24	29.20	-65.7	2,852	-2.30%	大賣/
2023/08/15	27	26.51	19	26.40	26.55	8	2,657	0.30%
2023/08/14	10.5	25.67	9	25.61	25.75	1.5	2,597	0.06%
2023/08/11	16	25.63	10	25.57	25.75	6	2,561	0.23%
2023/08/10	18	25.05	4	25.21	25.70	14	2,519	0.56%
2023/08/09	41.2	25.54	47	25.44	25.30	-5.8	2,477	-0.23%
2023/08/08	29.2	25.95	26	25.97	26.15	3.2	2,413	0.13%
2023/08/07	38	25.99	29	25.94	26.20	9	2,362	0.38%
2023/08/04	26	25.07	4	24.65	25.25	22	2,275	0.97%
2023/08/02	32	25.00	10	25.07	25.15	22	2,249	0.98%
2023/08/01	64	25.46	33	25.59	25.30	31	2,336	1.33%
2023/07/31	25	25.25	52	25.18	24.90	-27	2,254	-1.20%
2023/07/28	24	24.54	4	24.18	24.80	20	2,181	0.92%
2023/07/27	63.8	24.85	42.2	24.77	25.10	21.6	2,130	1.01%
2023/07/26	10	23.84	10.5	23.66	23.65	-0.5	2,050	-0.02%
2023/07/25	39	23.91	60	23.78	23.60	-21	2,007	-1.05%
2023/07/24	78	24.59	39.1	24.78	24.40	38.9	1,911	2.04%
2023/07/21	173.1	26.32	374.6	25.52	24.80	-201.5	1,781	-11.31%	大買/大賣/鉅額交易
2023/07/20	72	24.36	63	24.58	25.30	9	1,467	0.61%
2023/07/19	9	23.04	16	23.07	23.00	-7	1,311	-0.53%
2023/07/18	22	22.35	33.5	21.95	22.40	-11.5	1,257	-0.92%
2023/07/17	8	21.55	29.5	21.72	22.05	-21.5	1,197	-1.79%
2023/07/14	5	20.50	1	20.65	20.65	4	1,134	0.35%
2023/07/13	22	20.73	17	20.84	20.60	5	1,146	0.44%
2023/07/12	2	20.50	0	0.00	20.60	2	1,148	0.17%
2023/07/11	7	20.66	6	20.83	20.65	1	1,143	0.09%
2023/07/10	11.5	20.64	4	20.95	20.85	7.5	1,131	0.66%
2023/07/07	48.5	20.83	22.3	20.76	20.90	26.2	1,095	2.39%
2023/07/06	6	21.05	6	20.65	20.75	0	1,065	0.00%
2023/07/05	24	20.70	10	20.83	20.70	14	1,038	1.35%
2023/07/04	3.2	20.87	16	20.56	20.70	-12.8	1,019	-1.25%
2023/07/03	0	20.25	3	20.45	20.50	-3	996	-0.31%
2023/06/30	1	20.15	12	20.11	20.15	-11	981	-1.12%
2023/06/29	2	19.93	0	0.00	19.75	2	969	0.21%
2023/06/28	2	20.03	17	19.95	19.85	-15	969	-1.55%
2023/06/27	26	20.15	25	20.13	19.70	1	964	0.10%
2023/06/26	19	19.98	6	19.68	19.55	13	915	1.42%
2023/06/21	9	19.83	13	19.98	19.90	-4	983	-0.41%
2023/06/20	6	20.23	6.1	20.09	19.60	-0.1	989	-0.01%
2023/06/19	10	20.08	13	20.07	19.90	-3	985	-0.30%
2023/06/16	2.3	19.80	12.2	19.81	19.50	-9.9	976	-1.01%
2023/06/15	47	19.70	23	19.60	19.50	24	963	2.49%
2023/06/14	2	18.75	5	18.85	18.70	-3	926	-0.32%
2023/06/13	0	0.00	7	18.75	18.75	-7	930	-0.75%
2023/06/12	1	18.80	1	18.85	18.65	0	928	0.00%
2023/06/09	1	18.85	0	0.00	18.85	1	932	0.11%
2023/06/08	0	0.00	10	18.85	18.85	-10	942	-1.06%
2023/06/07	0	0.00	1	19.10	18.95	-1	961	-0.10%
2023/06/06	0	0.00	0.1	19.05	19.10	-0.1	973	-0.01%
2023/06/05	0.4	19.15	22	19.11	19.05	-21.6	977	-2.21%
2023/06/02	0	19.05	3	18.98	18.85	-3	982	-0.30%
2023/06/01	11	19.03	30	19.15	18.90	-19	993	-1.91%
2023/05/31	14	19.22	25	19.16	18.90	-11	982	-1.12%
2023/05/30	2	18.05	0	0.00	18.00	2	943	0.21%
2023/05/26	4	18.10	0	0.00	17.90	4	953	0.42%
2023/05/25	6	18.44	8	18.28	18.25	-2	955	-0.21%
2023/05/24	3	18.12	38	18.10	18.10	-35	954	-3.67%
2023/05/23	2	18.18	35	18.08	18.25	-33	979	-3.37%
2023/05/22	0.5	17.60	0	0.00	17.75	0.5	976	0.05%
2023/05/18	23	17.51	1	17.60	17.55	22	986	2.23%
2023/05/16	6	17.59	1	17.60	17.55	5	985	0.51%
2023/05/15	26	17.14	17	17.48	17.60	9	986	0.91%
2023/05/12	7	17.22	1	17.35	17.35	6	987	0.61%
2023/05/11	34	17.42	26	17.33	17.25	8	992	0.81%
2023/05/10	0.5	17.85	0	0.00	17.65	0.5	989	0.05%
2023/05/09	30	17.70	11	17.60	17.55	19	986	1.93%
2023/05/08	32.3	18.03	8	18.31	18.05	24.3	976	2.49%
2023/05/05	1	18.15	1	18.30	18.10	0	903	0.00%
2023/05/04	1	18.20	3	18.20	18.20	-2	918	-0.22%
2023/05/03	0	0.00	1	18.00	18.20	-1	923	-0.11%
2023/05/02	20	18.03	1	18.30	18.05	19	929	2.04%
2023/04/28	3.1	18.10	0	0.00	18.15	3.1	925	0.33%
2023/04/26	5	17.93	0	0.00	18.10	5	925	0.54%
2023/04/25	31	17.85	13	17.82	17.90	18	920	1.96%
2023/04/24	3	18.27	0	0.00	18.30	3	909	0.33%
2023/04/21	19	18.52	1	18.80	18.35	18	903	1.99%
2023/04/20	12	19.00	20.2	19.00	19.00	-8.2	887	-0.92%
2023/04/19	2.2	19.58	5	19.61	19.55	-2.8	877	-0.32%
2023/04/18	16	19.97	54	20.08	19.80	-38	869	-4.37%
2023/04/17	4	19.72	1	19.70	19.70	3	847	0.35%
2023/04/14	2	19.25	6	19.27	19.20	-4	832	-0.48%
2023/04/12	0	19.15	0	0.00	19.25	0	829	0.00%
2023/04/11	0	0.00	11	19.20	19.15	-11	829	-1.33%
2023/04/10	0	19.45	12	19.10	19.15	-12	839	-1.43%
2023/04/07	4	18.98	0	0.00	18.90	4	840	0.48%
2023/04/06	3	19.18	1	19.35	19.15	2	831	0.24%
2023/03/31	12	19.46	3	19.60	19.45	9	831	1.08%
2023/03/30	0	0.00	6	19.58	19.70	-6	832	-0.72%
2023/03/29	1	19.70	7	19.70	19.15	-6	827	-0.73%
2023/03/28	4	19.25	0	0.00	19.15	4	828	0.48%
2023/03/27	4	19.65	1	19.55	19.60	3	816	0.37%
2023/03/24	35	19.92	40	20.23	19.50	-5	817	-0.61%
2023/03/23	2	19.43	17	19.46	19.30	-15	733	-2.04%
2023/03/22	11	18.91	4	19.03	19.00	7	717	0.97%
2023/03/21	18	18.89	19	18.98	18.80	-1	711	-0.14%
2023/03/20	2	17.78	0	0.00	18.15	2	701	0.29%
2023/03/17	7	17.91	4	18.00	17.85	3	712	0.42%
2023/03/16	1	17.80	1	17.85	17.90	0	716	0.00%
2023/03/15	4	18.40	1	18.45	18.30	3	733	0.41%
2023/03/14	1	18.55	2	18.80	18.30	-1	748	-0.13%
2023/03/13	5	17.80	1	18.25	18.25	4	764	0.52%
2023/03/10	36	18.37	20	18.70	18.30	16	770	2.08%
2023/03/09	7	19.29	0	0.00	19.00	7	775	0.90%
2023/03/08	1	19.65	0	0.00	19.70	1	778	0.13%
2023/03/07	2	19.80	10	19.69	19.60	-8	780	-1.03%
2023/03/06	0	0.00	1.1	19.29	19.50	-1.1	783	-0.14%
2023/03/03	8	18.84	2	18.95	19.00	6	773	0.78%
2023/03/02	1	18.95	4	19.08	19.00	-3	769	-0.39%
2023/03/01	3	18.87	10	18.90	18.80	-7	772	-0.91%
2023/02/24	5	19.09	3	19.05	19.10	2	771	0.26%
2023/02/23	4	19.13	0	0.00	19.10	4	770	0.52%
2023/02/22	4	19.30	0	0.00	19.25	4	784	0.51%
2023/02/21	1.2	19.78	20	19.93	19.75	-18.8	796	-2.36%
2023/02/20	2	19.25	10	19.20	19.30	-8	782	-1.02%
2023/02/17	6	18.92	0	0.00	19.10	6	794	0.75%
2023/02/16	4	19.14	5.2	19.17	19.20	-1.2	813	-0.14%
2023/02/15	2	18.68	0	0.00	18.60	2	827	0.24%
2023/02/14	4	18.83	0	0.00	18.80	4	836	0.48%
2023/02/13	0	18.90	0	0.00	19.00	0	843	0.00%
2023/02/10	8	18.85	2	19.00	18.75	6	861	0.70%
2023/02/09	11	18.79	0	0.00	18.80	11	888	1.24%
2023/02/08	14	18.96	0	0.00	18.90	14	906	1.55%
2023/02/07	10	19.20	20	19.18	19.25	-10	913	-1.09%
2023/02/06	12	19.48	0	0.00	19.50	12	918	1.31%
2023/02/03	45	19.79	84.1	19.49	19.95	-39.1	915	-4.28%
2023/02/02	9	18.51	26	18.95	19.25	-17	850	-2.00%
2023/02/01	6	18.03	1	18.20	18.15	5	840	0.60%
2023/01/31	6	17.88	7	17.77	17.85	-1	844	-0.12%
2023/01/30	10	17.30	5	17.10	17.60	5	841	0.59%
2023/01/17	3	16.90	0	0.00	17.00	3	846	0.35%
2023/01/16	3	16.98	0	0.00	17.00	3	855	0.35%
2023/01/13	16	17.10	0	0.00	17.10	16	865	1.85%
2023/01/12	10	17.35	2	17.30	17.30	8	868	0.92%
2023/01/11	18	17.64	0	0.00	17.60	18	872	2.06%
2023/01/10	3	17.80	1	17.75	17.80	2	888	0.23%
2023/01/09	3	17.75	14	17.88	17.75	-11	896	-1.23%
2023/01/06	7	17.62	0	0.00	17.65	7	905	0.77%
2023/01/05	3	17.55	0	0.00	17.55	3	921	0.33%
2023/01/04	7	17.50	0	0.00	17.50	7	930	0.75%
2023/01/03	6	17.30	0	0.00	17.50	6	941	0.64%
2022/12/30	2	17.23	0	0.00	17.15	2	941	0.21%
2022/12/29	10	16.85	0	0.00	17.25	10	943	1.06%
2022/12/28	6	17.19	0	0.00	17.05	6	951	0.63%
2022/12/27	3	17.72	0	0.00	17.65	3	949	0.32%
2022/12/26	1	17.80	0	0.00	17.80	1	956	0.10%
2022/12/22	18	17.85	5	17.70	17.80	13	976	1.33%
2022/12/21	6	17.45	2	17.55	17.40	4	987	0.40%
2022/12/20	17	17.47	0	0.00	17.35	17	996	1.71%
2022/12/19	1	17.85	0	0.00	17.90	1	1,016	0.10%
2022/12/16	6	18.43	4	18.50	18.20	2	1,023	0.20%
2022/12/15	1	19.10	0	0.00	19.10	1	1,014	0.10%
2022/12/14	2	18.98	1	19.10	19.00	1	1,020	0.10%
2022/12/13	2	19.00	1.5	19.10	19.00	0.5	1,020	0.05%
2022/12/12	8	19.02	3	19.12	19.10	5	1,031	0.48%
2022/12/09	13	18.75	1	19.00	18.50	12	1,071	1.12%
2022/12/08	1	18.85	0	0.00	19.00	1	1,292	0.08%
2022/12/07	23	19.41	14	19.53	19.05	9	1,291	0.70%
2022/12/06	27	20.91	95	20.80	20.00	-68	1,284	-5.29%
2022/12/05	2	21.00	3	20.95	20.95	-1	1,285	-0.08%
2022/12/02	0	0.00	13	20.69	20.65	-13	1,295	-1.00%
2022/12/01	5	20.85	5	20.69	20.60	0	1,291	0.00%
2022/11/30	8	20.29	1	20.25	20.10	7	1,299	0.54%
2022/11/29	11	19.92	1	19.90	19.85	10	1,311	0.76%
2022/11/28	1	20.15	11	20.22	20.25	-10	1,329	-0.75%
2022/11/24	0	19.80	3	19.65	19.55	-3	1,353	-0.22%
2022/11/23	18	19.90	2	20.00	19.70	16	1,375	1.17%
2022/11/22	0	0.00	8	19.76	20.05	-8	1,420	-0.56%
2022/11/21	5	19.84	1	19.80	19.75	4	1,827	0.22%
2022/11/18	10	20.15	22	20.50	20.05	-12	1,884	-0.64%
2022/11/17	2	20.25	98	20.26	20.25	-96	2,063	-4.65%
2022/11/16	0	0.00	14	19.79	19.90	-14	2,131	-0.66%
2022/11/14	6	19.85	6	19.94	19.80	0	2,327	0.00%
2022/11/11	18	19.35	8	19.31	19.00	10	2,445	0.41%
2022/11/10	1	19.55	5	19.10	19.30	-4	2,646	-0.15%
2022/11/09	0	0.00	19	19.27	19.25	-19	2,761	-0.69%
2022/11/08	3	18.93	18	19.11	18.90	-15	2,900	-0.52%
2022/11/07	26	19.02	18	19.09	19.05	8	2,898	0.28%
2022/11/04	0	0.00	11	18.02	18.20	-11	2,887	-0.38%
2022/11/03	7	17.56	4	17.59	17.75	3	2,870	0.10%
2022/11/02	4	17.30	0	0.00	17.30	4	2,863	0.14%
2022/11/01	0	0.00	5	17.14	17.30	-5	2,881	-0.17%
2022/10/31	11	16.75	0	0.00	16.70	11	2,882	0.38%
2022/10/28	8	16.40	6	16.33	16.35	2	2,892	0.07%
2022/10/27	1	16.70	0	0.00	16.85	1	2,908	0.03%
2022/10/26	10	16.20	10	16.10	16.10	0	2,922	0.00%
2022/10/25	7	16.25	1	16.25	16.15	6	2,938	0.20%
2022/10/24	1	16.75	3	16.53	16.35	-2	2,943	-0.07%
2022/10/21	0	0.00	1	16.75	16.45	-1	2,950	-0.03%
2022/10/20	0	0.00	4	16.39	16.50	-4	2,949	-0.14%
2022/10/19	7	16.74	2.2	16.73	16.65	4.8	2,958	0.16%
2022/10/18	5	16.38	13	16.60	16.55	-8	2,964	-0.27%
2022/10/17	13	15.89	0	0.00	16.50	13	2,985	0.44%
2022/10/14	0	0.00	2	16.70	16.55	-2	2,998	-0.07%
2022/10/13	5	16.00	4	16.65	15.70	1	3,005	0.03%
2022/10/12	5	16.90	1	17.45	16.85	4	3,041	0.13%
2022/10/11	14	16.99	2	17.05	17.00	12	3,082	0.39%
2022/10/06	0	0.00	1	18.10	18.25	-1	3,440	-0.03%
2022/10/05	0	0.00	15	18.06	17.90	-15	3,460	-0.43%
2022/10/04	2	18.10	0	0.00	18.25	2	3,479	0.06%
2022/10/03	3	17.58	0	0.00	17.65	3	3,515	0.09%
2022/09/30	4	16.90	1	17.70	17.85	3	3,529	0.08%
2022/09/29	3	17.50	1	17.65	17.55	2	3,586	0.06%
2022/09/28	8	17.26	3.1	17.45	17.05	5	3,609	0.14%
2022/09/27	7	18.10	1	18.20	18.55	6	3,680	0.16%
2022/09/26	6	18.24	5	18.49	17.85	1	3,686	0.03%
2022/09/23	35	19.32	15	19.52	19.25	20	3,679	0.54%
2022/09/21	4	19.60	4	19.51	19.55	0	3,679	0.00%
2022/09/20	7	20.00	10	20.29	20.00	-3	3,675	-0.08%
2022/09/19	2	20.35	10	20.10	19.90	-8	3,676	-0.22%
2022/09/16	10.1	20.67	21	20.80	20.75	-11	3,662	-0.30%
2022/09/15	40	20.57	58	20.77	20.55	-18	3,618	-0.50%
2022/09/14	1	19.25	0	0.00	19.45	1	3,388	0.03%
2022/09/13	3	19.80	6	19.71	19.80	-3	3,392	-0.09%
2022/09/12	10	19.40	0	0.00	19.40	10	3,397	0.29%
2022/09/08	14	19.16	11	19.10	19.00	3	3,390	0.09%
2022/09/07	10	19.45	6	19.50	19.45	4	3,364	0.12%
2022/09/06	16	19.97	17.8	20.02	19.85	-1.8	3,353	-0.05%
2022/09/05	4	20.81	7	21.04	20.95	-3	3,327	-0.09%
2022/09/02	13	20.74	2	20.43	20.50	11	3,310	0.33%
2022/09/01	11	21.12	13	21.61	20.90	-2	3,318	-0.06%
2022/08/31	25	21.40	20	21.41	21.25	5	3,300	0.15%
2022/08/30	8	21.44	5.1	21.60	21.50	2.9	3,292	0.09%
2022/08/29	23	21.30	69	21.42	21.25	-46	3,270	-1.41%
2022/08/26	117.5	22.68	80	22.78	22.50	37.5	3,222	1.16%	大買/
2022/08/25	28	21.76	12	21.70	21.75	16	2,824	0.57%
2022/08/24	162	22.51	203	22.58	22.20	-41	2,771	-1.48%	大買/大賣/
2022/08/23	8	21.36	15	21.20	21.30	-7	2,584	-0.27%
2022/08/22	195	21.53	27.5	21.21	21.30	167.5	2,510	6.67%	大買/鉅額交易
2022/08/19	200	22.03	192.6	22.22	21.50	7.4	2,496	0.30%	大買/大賣/
2022/08/18	139.5	21.61	133.2	21.45	21.75	6.3	2,547	0.25%	大買/大賣/
2022/08/17	229	21.03	249	20.82	21.00	-20	2,411	-0.83%	大買/大賣/
2022/08/16	3	19.17	36	19.63	20.00	-33	2,195	-1.50%
2022/08/15	105.2	18.33	47.2	18.36	18.20	58.1	2,078	2.79%	大買/
2022/08/12	0	0.00	19	17.95	17.95	-19	1,951	-0.97%
2022/08/11	10	16.55	2	16.30	16.35	8	1,939	0.41%
2022/08/10	0	0.00	1	15.80	15.75	-1	1,932	-0.05%
2022/08/09	0.2	15.35	16	15.52	15.65	-15.8	1,931	-0.82%
2022/08/08	6	15.35	0	0.00	15.30	6	1,944	0.31%
2022/08/05	6	15.63	5	15.70	15.65	1	1,931	0.05%
2022/08/04	14.4	15.07	1	15.70	15.20	13.4	1,928	0.69%
2022/08/03	15	15.84	0	0.00	15.40	15	1,922	0.78%
2022/08/02	34	16.47	19	16.32	16.20	15	1,914	0.78%
2022/08/01	17	16.89	14	17.05	17.05	3	1,908	0.16%
2022/07/29	2	16.55	4	16.56	16.55	-2	1,891	-0.11%
2022/07/28	34	16.88	1	17.05	16.20	33	1,888	1.75%
2022/07/27	12	16.24	3	16.30	16.30	9	1,876	0.48%
2022/07/25	2	16.70	2	16.78	16.75	0	1,910	0.00%
2022/07/22	22	16.89	12	16.87	16.45	10	1,907	0.52%
2022/07/21	3	16.43	26	16.33	16.55	-23	1,899	-1.21%
2022/07/20	2	16.35	4	16.25	16.05	-2	1,893	-0.11%
2022/07/19	1	16.10	1	16.30	16.20	0	1,906	0.00%
2022/07/18	5	15.83	2	15.75	16.40	3	1,872	0.16%
2022/07/15	62	16.36	24	16.24	15.70	38	1,831	2.07%
2022/07/14	0	0.00	4	15.26	15.50	-4	1,484	-0.27%
2022/07/13	4	15.09	28	15.09	14.90	-24	1,476	-1.63%
2022/07/12	27.7	14.36	1	14.55	14.15	26.7	1,467	1.82%
2022/07/11	4	15.74	12	15.81	15.40	-8	1,456	-0.55%
2022/07/08	12	15.50	8	15.75	15.65	4	1,524	0.26%
2022/07/07	19	15.09	20	15.29	15.25	-1	1,513	-0.07%
2022/07/06	9	15.26	2	15.53	14.75	7	1,479	0.47%
2022/07/05	115	16.26	43	16.65	15.90	72	1,464	4.92%	大買/
2022/07/04	10	14.85	17	15.29	15.80	-7	1,393	-0.50%
2022/07/01	11	15.23	17	15.11	14.40	-6	1,406	-0.43%
2022/06/30	14	15.78	2	15.55	15.50	12	1,407	0.85%
2022/06/29	10.1	16.40	1	16.55	16.40	9.1	1,510	0.60%
2022/06/28	3	16.93	4	17.10	16.95	-1	1,713	-0.06%
2022/06/27	0	0.00	4	17.40	17.35	-4	1,761	-0.23%
2022/06/24	2	16.73	13	17.03	16.80	-11	1,769	-0.62%
2022/06/23	10	16.43	0	0.00	16.35	10	1,774	0.56%
2022/06/22	9.1	16.67	0	0.00	16.60	9.1	1,793	0.51%
2022/06/21	8	17.30	6	17.29	17.35	2	1,795	0.11%
2022/06/20	16.1	17.07	0	0.00	16.70	16.1	1,794	0.90%
2022/06/17	6	17.74	4.5	18.02	17.80	1.5	1,792	0.08%
2022/06/16	12.2	19.11	2	18.30	18.20	10.2	1,793	0.57%
2022/06/15	1	18.90	0	0.00	18.85	1	1,802	0.06%
2022/06/14	4	18.98	0	0.00	19.10	4	1,834	0.22%
2022/06/13	0	0.00	5	19.60	19.40	-5	1,848	-0.27%
2022/06/10	18	20.56	4	20.65	20.40	14	1,882	0.74%
2022/06/09	0	0.00	2	20.20	20.45	-2	1,873	-0.11%
2022/06/08	2.1	20.21	0	0.00	20.00	2.1	1,890	0.11%
2022/06/07	3	20.00	2	19.98	19.95	1	1,903	0.05%
2022/06/06	2.5	20.02	0	0.00	20.00	2.5	1,922	0.13%
2022/06/02	3	20.15	0	0.00	20.00	3	1,949	0.15%
2022/06/01	5	20.00	6	19.88	19.70	-1	1,979	-0.05%
2022/05/31	0.3	19.80	2	19.80	19.80	-1.7	1,988	-0.09%
2022/05/30	1	20.40	6.2	20.20	20.10	-5.2	1,995	-0.26%
2022/05/27	22	20.60	6	20.62	20.30	16	2,000	0.80%
2022/05/26	14	21.26	24	21.27	21.10	-10	1,966	-0.51%
2022/05/24	1.8	19.65	1	20.25	19.70	0.8	1,832	0.04%
2022/05/20	23	20.03	28	20.17	19.65	-5	1,870	-0.27%
2022/05/19	1	19.00	2	19.55	19.75	-1	1,883	-0.05%
2022/05/18	0	0.00	11.1	19.83	19.80	-11.1	1,900	-0.59%
2022/05/17	11	19.34	10	19.49	19.50	1	1,931	0.05%
2022/05/16	13	18.91	6	19.40	18.80	7	1,969	0.36%
2022/05/13	4	18.13	19	18.42	18.55	-15	2,049	-0.73%
2022/05/12	13.1	17.90	13	18.61	17.75	0.1	2,087	0.00%
2022/05/11	14	18.04	1	18.15	18.55	13	2,098	0.62%
2022/05/10	1.1	18.65	7	17.76	18.60	-5.9	2,127	-0.28%
2022/05/09	4.5	18.75	13	18.38	18.30	-8.5	2,213	-0.39%
2022/05/06	2.1	19.50	0	0.00	19.55	2.1	2,216	0.09%
2022/05/05	8	20.12	4	20.24	20.05	4	2,245	0.18%
2022/05/04	3	20.23	1	20.15	19.90	2	2,265	0.09%
2022/05/03	21	20.39	45	19.99	20.30	-24	2,287	-1.05%
2022/04/29	3	19.85	9	20.15	19.95	-6	2,283	-0.26%
2022/04/28	5	19.80	15	19.82	19.75	-10	2,332	-0.43%
2022/04/27	29	19.33	6	19.51	19.60	23	2,417	0.95%
2022/04/26	14	20.38	12.6	20.11	20.00	1.4	2,467	0.06%
2022/04/25	14.1	20.82	5.3	20.84	20.65	8.8	2,746	0.32%
2022/04/22	18.2	22.02	2.5	22.12	22.00	15.7	2,842	0.55%
2022/04/21	1.5	22.50	7	22.68	22.65	-5.5	3,003	-0.18%
2022/04/20	7	22.76	2	22.70	22.70	5	3,062	0.16%
2022/04/19	3	23.02	0	0.00	22.65	3	3,199	0.09%
2022/04/18	6	23.19	9	23.24	23.00	-3	3,397	-0.09%
2022/04/15	7.5	23.94	3	23.95	23.65	4.5	3,569	0.13%
2022/04/14	15	24.94	23	24.70	24.55	-8	3,619	-0.22%
2022/04/13	8	23.86	3	24.32	23.55	5	3,572	0.14%
2022/04/12	9	24.04	11	23.96	23.65	-2	3,674	-0.05%
2022/04/11	8.4	24.14	17	24.13	23.80	-8.6	3,812	-0.22%
2022/04/08	14	24.65	43	24.68	25.00	-29	3,910	-0.74%
2022/04/07	54.1	26.10	6	25.88	24.65	48.1	4,057	1.19%
2022/04/06	9.2	26.10	8.6	26.15	26.20	0.6	4,132	0.01%
2022/04/01	39	25.61	52	26.13	26.05	-13	4,257	-0.31%
2022/03/31	149	26.32	171	26.35	25.75	-22	4,260	-0.52%	大買/大賣/
2022/03/30	22	23.96	39.7	24.56	24.95	-17.7	4,330	-0.41%
2022/03/29	23	23.04	9	23.06	22.70	14	5,048	0.28%
2022/03/28	9	22.29	2	22.59	22.50	7	5,253	0.13%
2022/03/25	17	23.35	4	23.53	22.60	13	5,846	0.22%
2022/03/24	5	23.53	14	23.33	23.40	-9	6,079	-0.15%
2022/03/23	12	23.18	47	23.27	23.10	-35	6,215	-0.56%
2022/03/22	10	22.85	18	22.80	23.15	-8	6,443	-0.12%
2022/03/21	5	22.59	6	22.59	22.55	-1	6,472	-0.02%
2022/03/18	23	22.63	28	22.65	22.80	-5	6,478	-0.08%
2022/03/17	26	22.57	21	22.53	22.40	5	6,489	0.08%
2022/03/16	5.5	21.66	4.6	21.67	21.45	0.9	6,474	0.01%
2022/03/15	17	21.92	5	21.95	21.80	12	6,474	0.19%
2022/03/14	2	22.50	8	22.51	22.85	-6	6,473	-0.09%
2022/03/11	1	22.50	60	22.47	22.50	-59	6,479	-0.91%
2022/03/10	32	23.16	1.5	23.12	22.80	30.5	6,492	0.47%
2022/03/09	14	22.70	4	22.84	22.85	10	6,500	0.15%
2022/03/08	16	23.25	7.8	23.23	22.60	8.2	6,525	0.13%
2022/03/07	6	23.94	19	23.66	23.50	-13.1	6,545	-0.20%
2022/03/04	2	25.15	26	25.08	24.90	-24	6,620	-0.36%
2022/03/03	20	25.67	15	26.13	25.45	5	6,722	0.07%
2022/03/02	20	25.30	4	25.55	25.60	16	6,770	0.24%
2022/03/01	3	26.10	26	26.02	26.05	-23	6,805	-0.34%
2022/02/25	27	25.34	26	25.57	25.15	1	6,844	0.02%
2022/02/24	13	24.87	13.4	24.98	24.55	-0.4	6,852	-0.01%
2022/02/23	14	26.17	101.2	26.20	26.30	-87.2	6,817	-1.28%	大賣/
2022/02/22	7	26.04	14	26.77	26.05	-7	6,821	-0.10%
2022/02/21	6	26.90	21	26.96	26.65	-15	6,819	-0.22%
2022/02/18	6	27.79	1	27.65	27.70	5	6,805	0.07%
2022/02/17	30.8	28.42	39.4	28.49	27.85	-8.6	6,836	-0.13%
2022/02/16	39.4	28.70	44.6	28.78	28.35	-5.2	6,894	-0.08%
2022/02/15	57	29.01	42	28.83	28.00	15	6,930	0.22%
2022/02/14	15	28.62	42.2	28.41	28.70	-27.2	6,865	-0.40%
2022/02/11	11	28.09	30.3	27.72	27.80	-19.3	6,874	-0.28%
2022/02/10	25	28.39	29	28.25	27.85	-4	6,870	-0.06%
2022/02/09	155	28.53	114	28.10	28.45	41	6,855	0.60%	大買/大賣/
2022/02/08	13	27.24	10	27.28	27.10	3	6,784	0.04%
2022/02/07	22	25.95	23	26.60	26.90	-1	6,780	-0.01%
2022/01/26	9	26.21	18	26.25	25.80	-9	6,793	-0.13%
2022/01/25	14	26.40	14	26.75	25.65	0	6,827	0.00%
2022/01/24	27.1	26.36	33	26.38	26.45	-5.9	6,900	-0.09%
2022/01/21	13	27.47	20	27.65	27.45	-7	6,890	-0.10%
2022/01/20	50	27.86	117	27.56	27.60	-67	6,835	-0.98%	大賣/
2022/01/19	47	27.60	32.5	27.57	27.20	14.6	6,747	0.22%
2022/01/18	345	29.21	276	29.35	28.70	69	6,671	1.03%	大買/大賣/
2022/01/17	77	27.30	42.3	27.75	28.65	34.7	6,379	0.54%
2022/01/14	64.4	26.37	39	26.37	26.05	25.4	6,260	0.41%
2022/01/13	36.7	28.86	43	28.87	28.40	-6.4	6,098	-0.10%
2022/01/12	88.6	29.52	82.6	29.36	28.75	6	6,052	0.10%
2022/01/11	76.6	30.53	176	31.26	29.15	-99.4	5,910	-1.68%	大賣/
2022/01/10	109.5	31.76	110.2	31.73	31.00	-0.7	5,714	-0.01%	大買/大賣/
2022/01/07	32.3	34.22	37.5	34.39	34.20	-5.2	5,539	-0.09%
2022/01/06	34	35.07	53.1	35.27	35.75	-19.1	5,484	-0.35%
2022/01/05	62.1	35.79	111.8	35.29	34.95	-49.7	5,440	-0.91%	大賣/
2022/01/04	111	35.56	113.2	35.67	36.50	-2.3	5,338	-0.04%	大買/大賣/
2022/01/03	89.7	32.63	65.9	31.77	33.20	23.8	5,185	0.46%
2021/12/30	159.6	32.75	80.1	32.96	31.90	79.5	5,084	1.56%	大買/
2021/12/29	71.1	35.94	58.6	35.57	35.40	12.4	4,943	0.25%
2021/12/28	119.4	39.76	130.5	38.98	38.10	-11.1	4,852	-0.23%	大買/大賣/
2021/12/27	85	38.02	39.9	38.03	38.05	45.1	4,714	0.96%
2021/12/15	196.6	18.22	106	17.99	18.10	90.6	4,615	1.96%	大買/大賣/
2021/12/14	503.6	19.09	728.5	18.73	19.30	-224.9	4,370	-5.15%	大買/大賣/鉅額交易
2021/12/13	254	17.85	80	17.90	17.95	174	3,698	4.70%	大買/鉅額交易
2021/12/10	482	16.06	161	16.11	16.35	321	3,535	9.08%	大買/大賣/鉅額交易
2021/12/09	179	14.83	125	14.87	14.90	54	2,964	1.82%	大買/大賣/
2021/12/08	45	13.55	36	13.55	13.55	9	2,751	0.33%
2021/12/07	87	12.15	262	12.29	12.35	-175	2,628	-6.66%	大賣/鉅額交易
2021/12/06	11	11.03	31	11.18	11.25	-20	2,410	-0.83%
2021/12/03	24	10.99	10	10.98	10.95	14	2,397	0.58%
2021/12/02	22	11.02	7	11.04	10.90	15	2,417	0.62%
2021/12/01	31	11.13	7	11.10	11.20	24	2,466	0.97%
2021/11/30	21	11.29	14	11.05	11.05	7	2,485	0.28%
2021/11/29	23	10.83	22	11.18	11.20	1	2,552	0.04%
2021/11/26	14	11.19	3	11.15	11.15	11	2,555	0.43%
2021/11/25	8	11.41	30	11.63	11.50	-22	2,629	-0.84%
2021/11/24	5	11.19	10	11.33	11.20	-5	2,823	-0.18%
2021/11/23	21	11.28	24	11.27	11.10	-3	2,894	-0.10%
2021/11/22	32	11.64	30.3	11.65	11.55	1.7	2,939	0.06%
2021/11/19	98.3	11.93	76	11.85	11.55	22.3	2,918	0.76%
2021/11/18	62	11.51	65	11.68	11.85	-3	2,859	-0.10%
2021/11/17	27	11.09	45	11.16	11.20	-18	2,825	-0.64%
2021/11/16	71	10.99	16	10.91	10.90	55	2,859	1.92%
2021/11/15	44	10.82	30	10.80	10.85	14	2,993	0.47%
2021/11/12	5	10.25	14	10.45	10.45	-9	3,075	-0.29%
2021/11/11	19	10.09	12	10.23	10.10	7	3,065	0.23%
2021/11/10	40	10.47	35	10.37	10.30	5	3,068	0.16%
2021/11/09	13	10.47	28	10.56	10.60	-15	3,054	-0.49%
2021/11/08	27	10.22	38	10.16	10.15	-11	3,039	-0.36%
2021/11/05	42	10.58	58	10.60	10.45	-16	3,083	-0.52%
2021/11/04	62	10.87	34	10.92	10.80	28	3,045	0.92%
2021/11/03	33	10.06	5	10.45	10.55	28	2,974	0.94%
2021/11/02	27	10.02	45	10.00	10.00	-18	2,913	-0.62%
2021/11/01	54	9.96	11	10.03	10.05	43	2,887	1.49%
2021/10/29	18	9.65	24	9.61	9.60	-6	2,837	-0.21%
2021/10/28	5	9.44	14	9.60	9.57	-9	2,845	-0.32%
2021/10/27	1	9.62	25	9.55	9.56	-24	2,830	-0.85%
2021/10/26	14	9.40	3	9.42	9.33	11	2,806	0.39%
2021/10/25	18	9.46	17	9.38	9.33	1	2,798	0.04%
2021/10/22	29	9.65	17	9.63	9.55	12	2,766	0.43%
2021/10/21	5	9.94	15	9.95	9.63	-10	2,721	-0.37%
2021/10/20	10	8.56	2	8.70	9.30	8	2,640	0.30%
2021/10/18	2	8.51	2	8.60	8.51	0	2,622	0.00%
2021/10/15	0	0.00	2	8.65	8.64	-2	2,629	-0.08%
2021/10/14	0	0.00	2	8.60	8.60	-2	2,638	-0.08%
2021/10/13	6	8.57	21	8.71	8.57	-15	2,646	-0.57%
2021/10/12	5	8.87	1	8.64	8.78	4	2,647	0.15%
2021/10/08	11	8.96	15	8.88	8.90	-4	2,639	-0.15%
2021/10/07	6	8.91	8	8.90	8.86	-2	2,642	-0.08%
2021/10/06	24	8.87	18	8.74	8.70	6	2,659	0.23%
2021/10/05	19	8.54	19	8.98	8.90	0	2,664	0.00%
2021/10/04	1	8.80	30	8.88	8.80	-29	2,669	-1.09%
2021/10/01	1	8.91	120	8.92	9.00	-119	2,691	-4.42%	大賣/鉅額交易
2021/09/30	48	9.03	34	9.06	9.03	14	2,699	0.52%
2021/09/29	6	8.94	0	0.00	8.94	6	2,781	0.22%
2021/09/28	10	9.15	26	9.13	9.10	-16	2,853	-0.56%
2021/09/27	8	9.32	65	9.26	9.24	-57	2,915	-1.95%
2021/09/24	24	9.47	1	9.56	9.43	23	2,966	0.78%
2021/09/23	14	9.46	15.5	9.66	9.49	-1.5	2,995	-0.05%
2021/09/22	21	9.52	0	0.00	9.40	21	3,116	0.67%
2021/09/17	22	9.47	24.1	9.56	10.00	-2.1	3,186	-0.07%
2021/09/16	34	9.99	49	10.00	9.88	-15	3,238	-0.46%
2021/09/15	0	0.00	38	9.31	9.88	-38	3,308	-1.15%
2021/09/14	1	8.99	19	9.00	8.99	-18	3,302	-0.55%
2021/09/13	33	8.87	23	8.90	8.88	10	3,298	0.30%
2021/09/10	7	9.14	4	9.29	9.13	3	3,282	0.09%
2021/09/09	9	9.22	0	0.00	9.15	9	3,292	0.27%
2021/09/08	18	9.36	15	9.42	9.25	3	3,283	0.09%
2021/09/07	9	9.43	48	9.41	9.50	-39	3,260	-1.20%
2021/09/06	74	9.27	58	9.28	9.19	16	3,241	0.49%
2021/09/03	33	10.23	42	10.15	10.20	-9	3,180	-0.28%
2021/09/02	83	10.17	69	10.31	10.10	14	3,143	0.45%
2021/09/01	33	10.86	15	10.93	10.85	18	3,053	0.59%
2021/08/31	74	11.19	389	10.89	11.30	-315	3,006	-10.48%	大賣/鉅額交易
2021/08/30	203	11.14	206	11.32	11.45	-3	2,907	-0.10%	大買/大賣/
2021/08/27	51	10.25	46	10.34	10.45	5	2,680	0.19%
2021/08/26	21	9.33	42	9.20	9.54	-21	2,581	-0.81%
2021/08/25	5	8.60	18	8.63	8.68	-13	2,492	-0.52%
2021/08/24	35	8.75	9	8.70	8.50	26	2,471	1.05%
2021/08/23	91	9.00	2	9.18	9.10	89	2,419	3.68%
2021/08/20	40	8.97	3	8.93	8.88	37	2,338	1.58%
2021/08/19	183	9.87	154	9.86	9.86	29	2,243	1.29%	大買/大賣/
2021/08/18	299	10.73	16	11.10	10.95	283	2,061	13.73%	大買/鉅額交易
2021/08/17	42	11.80	0	0.00	11.85	42	1,929	2.18%
2021/08/16	65	11.76	16	11.72	11.90	49	1,912	2.56%
2021/08/13	21	11.75	0	0.00	11.75	21	1,901	1.10%
2021/08/12	2.7	11.42	20	11.25	11.60	-17.3	1,892	-0.91%
2021/08/11	91	11.26	76	12.00	11.20	15	1,885	0.80%
2021/08/10	3	12.27	12	12.35	12.30	-9	1,830	-0.49%
2021/08/09	3	12.42	12	12.43	12.40	-9	1,831	-0.49%
2021/08/06	5	12.05	1	12.15	12.05	4	1,818	0.22%
2021/08/04	0	0.00	4	12.10	12.15	-4	1,875	-0.21%
2021/08/03	13	11.99	5	11.99	12.05	8	1,902	0.42%
2021/08/02	7	11.74	120	11.74	11.75	-113	1,994	-5.66%	大賣/鉅額交易
2021/07/30	10	11.78	1	12.00	11.85	9	2,156	0.42%
2021/07/29	2.4	11.85	28	11.88	11.90	-25.6	2,166	-1.18%
2021/07/28	21	11.54	3	11.25	11.55	18	2,167	0.83%
2021/07/27	36	11.87	229	11.75	11.65	-193	2,188	-8.82%	大賣/鉅額交易
2021/07/26	4.2	11.91	4	12.05	12.00	0.2	2,190	0.01%
2021/07/23	3	11.37	1	11.35	11.35	2	2,183	0.09%
2021/07/22	5	11.45	36	11.30	11.40	-31	2,193	-1.41%
2021/07/21	5	11.46	10	11.35	11.40	-5	2,196	-0.23%
2021/07/19	0	0.00	4	11.40	11.60	-4	2,202	-0.18%
2021/07/16	3.3	11.30	7	11.50	11.35	-3.7	2,244	-0.17%
2021/07/15	0	0.00	8	11.17	11.35	-8	2,285	-0.35%
2021/07/14	16	10.99	5	10.95	11.05	11	2,317	0.47%
2021/07/13	4	11.69	29	11.49	11.50	-25	2,308	-1.08%
2021/07/12	8	11.33	66	11.38	11.50	-58	2,290	-2.53%
2021/07/09	8	11.41	25	11.37	11.40	-17	2,283	-0.74%
2021/07/08	17.5	11.84	18	11.96	11.80	-0.5	2,285	-0.02%
2021/07/07	14	11.87	8	11.98	11.95	6	2,281	0.26%
2021/07/06	198	10.84	45	10.82	11.50	153	2,297	6.66%	大買/鉅額交易
2021/07/05	172	11.80	63.3	11.89	11.70	108.7	2,215	4.90%	大買/鉅額交易
2021/07/02	29	13.16	66	13.31	13.00	-37	2,150	-1.72%
2021/07/01	39	13.46	89	13.32	13.25	-50	2,102	-2.38%
2021/06/30	18	12.58	71	12.70	12.75	-53	2,043	-2.59%
2021/06/29	272	12.97	38	13.01	12.60	234	2,001	11.69%	大買/鉅額交易
2021/06/28	48.8	11.64	80	11.82	12.20	-31.2	1,873	-1.67%
2021/06/25	58	11.42	27	11.31	11.10	31	1,791	1.73%
2021/06/24	88	10.72	149	10.79	11.00	-61	1,721	-3.54%	大賣/
2021/06/23	133.3	9.62	75	9.74	10.00	58.3	1,614	3.61%	大買/
2021/06/22	22	9.50	242	9.52	9.46	-220	1,564	-14.06%	大賣/鉅額交易
2021/06/21	21.5	9.42	272	9.44	9.46	-250.5	1,544	-16.22%	大賣/鉅額交易
2021/06/18	17	9.30	4	9.30	9.29	13	1,529	0.85%
2021/06/17	13	8.94	11	8.99	8.98	2	1,509	0.13%
2021/06/16	39	8.81	0	0.00	8.86	39	1,500	2.60%
2021/06/15	5	8.70	5	8.69	8.74	0	1,492	0.00%
2021/06/11	19	8.45	0	0.00	8.45	19	1,475	1.29%
2021/06/10	6	8.24	10	8.26	8.35	-4	1,463	-0.27%
2021/06/09	21	8.26	11	8.24	8.27	10	1,460	0.68%
2021/06/07	1	8.12	3	8.02	8.15	-2	1,460	-0.14%
2021/06/04	16	8.33	0	0.00	8.17	16	1,455	1.10%
2021/06/03	33	8.28	0	0.00	8.35	33	1,455	2.27%
2021/06/02	30	8.37	5	8.24	8.29	25	1,459	1.71%
2021/06/01	2	8.19	0	0.00	8.23	2	1,460	0.14%
2021/05/31	3	7.95	1	7.95	8.00	2	1,455	0.14%
2021/05/28	2	7.90	0	0.00	7.91	2	1,456	0.14%
2021/05/27	7	7.81	7	7.82	7.88	0	1,469	0.00%
2021/05/26	4	7.85	13	7.98	7.98	-9	1,478	-0.61%
2021/05/25	13	7.94	0	0.00	7.98	13	1,487	0.87%
2021/05/24	10	8.06	15	7.97	8.01	-5	1,490	-0.34%
2021/05/21	23	7.82	18	7.78	7.79	5	1,489	0.34%
2021/05/20	5	7.68	3	7.69	7.62	2	1,488	0.13%
2021/05/19	2	7.46	0	0.00	7.48	2	1,488	0.13%
2021/05/18	1	7.45	3	7.58	7.56	-2	1,481	-0.14%
2021/05/17	3	7.19	4	7.01	7.03	-1	1,476	-0.07%
2021/05/14	13	7.84	0	0.00	7.47	13	1,461	0.89%
2021/05/13	15	7.01	13	6.85	7.33	2	1,440	0.14%
2021/05/12	15	7.08	102	7.12	7.43	-87	1,416	-6.14%	大賣/
2021/05/11	32	8.20	31	8.04	7.86	1	1,353	0.07%
2021/05/10	42	8.06	0	0.00	8.35	42	1,313	3.20%
2021/05/07	64	9.34	263	9.06	8.72	-199	1,194	-16.66%	大賣/鉅額交易
2021/05/06	2	8.64	3	9.25	9.05	-1	1,023	-0.10%
2021/05/05	27	8.58	21	8.74	8.64	6	1,009	0.59%
2021/05/04	38	8.84	0	0.00	8.75	38	996	3.81%
2021/05/03	11	9.61	3	9.65	9.59	8	962	0.83%
2021/04/29	4	9.72	2	9.82	9.79	2	957	0.21%
2021/04/28	38.3	9.67	0	9.50	9.75	38.3	946	4.05%
2021/04/27	6.8	9.64	2	9.71	9.63	4.8	939	0.51%
2021/04/26	5	9.60	29	9.36	9.61	-24	924	-2.60%
2021/04/23	55	9.41	17	8.95	9.20	38	904	4.20%
2021/04/22	124	9.56	58	9.50	9.00	66	895	7.37%	大買/
2021/04/21	50	9.52	114	9.55	9.75	-64	849	-7.53%	大賣/
2021/04/20	22	8.96	76	8.62	9.05	-54	799	-6.76%
2021/04/19	3	8.19	4	8.26	8.25	-1	768	-0.13%
2021/04/16	2	8.16	4	8.23	8.17	-2	752	-0.27%
2021/04/15	6	8.13	10	8.17	8.15	-4	754	-0.53%
2021/04/14	0	8.02	12	8.14	8.15	-12	754	-1.59%
2021/04/13	16	8.42	49	8.28	8.29	-33	744	-4.43%
2021/04/12	62	8.05	6	8.24	8.26	56	718	7.80%
2021/04/09	19	7.45	33	7.50	7.55	-14	677	-2.07%
2021/04/08	29	7.47	12	7.43	7.48	17	675	2.52%
2021/04/07	3	7.13	56	7.16	7.28	-53	660	-8.03%
2021/04/06	28	6.88	5	6.89	6.93	23	648	3.55%
2021/04/01	6	6.65	0	0.00	6.63	6	650	0.92%
2021/03/31	1	6.66	0	0.00	6.70	1	660	0.15%
2021/03/30	2	6.50	2	6.70	6.72	0	685	0.00%
2021/03/29	12	6.47	6	6.34	6.46	6	679	0.88%
2021/03/26	59	6.58	24	6.47	6.47	35	669	5.23%
2021/03/25	11	7.03	0	0.00	7.00	11	612	1.80%
2021/03/24	0	7.86	0	0.00	7.08	0	614	0.00%
2021/03/23	11	7.24	20	7.31	7.15	-9	606	-1.48%
2021/03/22	10	7.05	0	0.00	7.15	10	591	1.69%
2021/03/19	21	6.96	16	6.95	6.95	5	581	0.86%
2021/03/18	0	0.00	6.7	6.87	6.93	-6.7	580	-1.16%
2021/03/16	0	6.80	0	0.00	6.80	0	583	0.00%
2021/03/12	12	6.77	0	0.00	6.85	12	601	2.00%
2021/03/11	12	6.84	0	0.00	6.88	12	616	1.95%
2021/03/10	11	6.83	0	0.00	6.95	11	642	1.71%
2021/03/09	12	6.67	0	0.00	6.96	12	644	1.86%
2021/03/08	0	0.00	1	6.79	6.78	-1	651	-0.15%
2021/03/05	2	6.86	0	0.00	6.96	2	663	0.30%
2021/03/04	3	7.00	2	6.96	7.08	1	665	0.15%
2021/03/03	0	0.00	13	7.07	7.08	-13	668	-1.94%
2021/03/02	15	7.36	23	7.31	7.25	-8	665	-1.20%
2021/02/26	3	7.24	0	0.00	7.37	3	652	0.46%
2021/02/25	1	7.00	0	0.00	7.02	1	635	0.16%
2021/02/24	11	6.89	2	6.90	6.78	9	624	1.44%
2021/02/23	2	6.48	14	6.45	6.57	-12	623	-1.92%
2021/02/22	2	6.27	5	6.35	6.50	-3	620	-0.48%
2021/02/17	0	0.00	8	6.18	6.20	-8	651	-1.23%
2021/02/01	0	0.00	3	5.95	5.94	-3	650	-0.46%
2021/01/28	0	0.00	2	5.93	5.94	-2	646	-0.31%
2021/01/27	0	0.00	3	5.91	5.90	-3	646	-0.46%
2021/01/25	0	0.00	3	5.95	5.90	-3	641	-0.47%
2021/01/22	32	5.66	17	5.61	5.78	15	639	2.34%
2021/01/19	0	0.00	3	6.09	6.11	-3	618	-0.49%
2021/01/18	1	5.85	1	6.09	6.13	0	617	0.00%
2021/01/15	8	6.09	0	0.00	6.16	8	615	1.30%
2021/01/14	0	0.00	5	6.13	6.17	-5	615	-0.81%
2021/01/13	1	6.11	1	6.15	6.20	0	610	0.00%
2021/01/12	1	6.19	6	6.22	6.20	-5	608	-0.82%
2021/01/08	17	5.90	0	0.00	5.98	17	600	2.83%
2021/01/07	2	5.95	5	5.95	6.00	-3	597	-0.50%
2021/01/06	19	6.00	0	0.00	6.14	19	590	3.22%
2021/01/05	9	6.25	1	6.30	6.25	8	578	1.38%
2021/01/04	0	0.00	11.4	6.26	6.29	-11.4	570	-2.00%
2020/12/31	14	6.39	27	6.34	6.30	-13	564	-2.30%
2020/12/30	37	6.47	0	0.00	6.45	37	551	6.71%
2020/12/29	0	0.00	30	6.39	6.44	-30	539	-5.56%
2020/12/28	37	6.38	10	6.38	6.35	27	520	5.19%
2020/12/25	0	0.00	10	6.10	6.09	-10	505	-1.98%
2020/12/24	10	5.99	2	5.70	6.00	8	492	1.62%
2020/12/23	5	5.66	0	0.00	5.70	5	462	1.08%
2020/12/21	0	0.00	29	5.48	5.60	-29	532	-5.45%
2020/12/18	0	0.00	33	5.56	5.58	-33	542	-6.08%
2020/12/15	54	5.48	25	5.46	5.53	29	549	5.28%
2020/12/14	0	0.00	20	5.57	5.54	-20	544	-3.67%
2020/12/11	7	5.50	22	5.56	5.60	-15	541	-2.77%
2020/12/10	1	5.65	14	5.71	5.63	-13	543	-2.39%
2020/12/09	5	5.79	2	5.80	5.80	3	538	0.56%
2020/12/08	0	0.00	9	5.77	5.75	-9	534	-1.68%
2020/12/07	30	5.77	5	5.70	5.70	25	524	4.76%
2020/12/04	16	5.60	2	5.49	5.70	14	516	2.71%
2020/12/03	3	5.35	0	0.00	5.41	3	489	0.61%
2020/12/02	6	5.39	2.1	5.37	5.40	3.9	505	0.78%
2020/12/01	0	0.00	15	5.35	5.36	-15	519	-2.88%
2020/11/25	0	0.00	1	5.00	5.02	-1	512	-0.20%
2020/11/24	5	5.00	0	0.00	4.95	5	511	0.98%
2020/11/23	13	4.97	16	4.97	5.00	-3	518	-0.58%
2020/11/20	5	5.00	0	0.00	5.00	5	522	0.96%
2020/11/18	0	0.00	2	5.00	5.01	-2	521	-0.38%
2020/11/17	6	5.01	19	4.95	5.00	-13	515	-2.52%
2020/11/16	0	0.00	186	4.70	4.76	-186	495	-37.56%	大賣/鉅額交易
2020/11/13	0	0.00	59	4.60	4.62	-59	503	-11.73%
2020/11/11	0	0.00	4	4.58	4.60	-4	589	-0.68%
2020/11/10	0	0.00	20	4.48	4.60	-20	778	-2.57%
2020/11/09	0	0.00	56	4.54	4.60	-56	815	-6.87%
2020/11/06	1	4.50	0	0.00	4.50	1	859	0.12%
2020/11/04	0	0.00	10	4.51	4.52	-10	927	-1.08%
2020/11/03	0	0.00	2	4.46	4.50	-2	934	-0.21%
2020/10/29	5	4.40	6	4.31	4.40	-1	940	-0.11%
2020/10/28	11	4.38	47	4.42	4.40	-36	937	-3.84%
2020/10/26	1	4.35	3	4.48	4.47	-2	932	-0.21%
2020/10/23	1	4.32	0	0.00	4.42	1	930	0.11%
2020/10/22	7	4.31	0	0.00	4.44	7	932	0.75%
2020/10/21	5	4.41	0	0.00	4.49	5	931	0.54%
2020/10/19	18	4.49	0	0.00	4.59	18	940	1.91%
2020/10/15	1	4.62	4	4.56	4.67	-3	935	-0.32%
2020/10/14	6	4.65	2	4.70	4.66	4	936	0.43%
2020/10/12	11	4.70	0	0.00	4.77	11	935	1.18%
2020/10/08	3	4.70	0	0.00	4.76	3	939	0.32%
2020/09/30	0	0.00	2	4.94	4.94	-2	973	-0.21%
2020/09/28	0	0.00	1	4.90	4.91	-1	977	-0.10%
2020/09/25	11	4.96	62	4.77	4.88	-51	977	-5.22%
2020/09/24	39	5.20	25	5.18	5.24	14	957	1.46%
2020/09/23	21	4.79	16	4.75	4.94	5	899	0.56%
2020/09/22	1	4.70	0	0.00	4.75	1	886	0.11%
2020/09/18	0	0.00	5	4.71	4.68	-5	876	-0.57%
2020/09/17	2	4.66	0	0.00	4.66	2	876	0.23%
2020/09/14	4	4.77	0	0.00	4.80	4	880	0.45%
2020/09/11	0	0.00	16	4.92	4.88	-16	885	-1.81%
2020/09/07	0	0.00	2	5.09	5.08	-2	880	-0.23%
2020/09/04	4	4.92	27	4.95	5.15	-23	858	-2.68%
2020/09/03	2	4.97	0	0.00	4.99	2	833	0.24%
2020/08/31	16	4.81	0	0.00	4.82	16	809	1.98%
2020/08/27	2	4.81	0	0.00	4.78	2	802	0.25%
2020/08/26	0	0.00	3	4.78	4.80	-3	796	-0.38%
2020/08/25	1	4.75	0	0.00	4.67	1	810	0.12%
2020/08/19	1	4.65	6	4.59	4.65	-5	809	-0.62%
2020/08/18	6	4.82	12	4.64	4.57	-6	799	-0.75%
2020/08/17	85	5.12	11	5.06	5.06	74	762	9.70%
2020/08/14	136	5.59	144	5.80	5.49	-8	713	-1.12%	大買/大賣/
2020/08/13	41	5.43	6.7	5.43	5.43	34.3	530	6.46%
2020/08/11	52	4.67	71	4.66	4.94	-19	503	-3.77%
2020/08/10	4	4.38	10	4.55	4.56	-6	460	-1.30%
2020/08/07	60	4.17	3	4.18	4.15	57	416	13.69%
2020/08/06	1	4.10	0	0.00	4.12	1	394	0.25%
2020/08/05	0	0.00	2	3.92	4.20	-2	385	-0.52%
2020/07/31	14	3.68	0	0.00	3.76	14	382	3.66%
2020/07/30	1	3.82	0	0.00	3.76	1	381	0.26%
2020/07/23	2	3.90	21	3.90	3.80	-19	376	-5.05%
2020/07/14	0	0.00	10	3.92	3.75	-10	351	-2.85%
2020/07/13	2	3.88	0	0.00	3.80	2	348	0.57%
2020/07/10	0	0.00	3	3.90	3.88	-3	339	-0.88%
2020/07/02	0	0.00	1	3.66	3.68	-1	299	-0.33%
2020/06/30	0	0.00	38	3.82	3.83	-38	296	-12.83%
2020/06/18	24	3.91	0	0.00	3.94	24	282	8.51%
2020/06/17	4	3.83	13	3.84	3.90	-9	271	-3.31%
2020/06/15	20	3.78	0	0.00	3.75	20	270	7.40%
2020/06/08	0	0.00	50	3.69	3.66	-50	282	-17.72%
2020/06/05	1	3.66	0	0.00	3.77	1	278	0.36%
2020/06/02	0	0.00	1	3.90	3.98	-1	283	-0.35%
2020/05/29	0	3.76	80	4.00	3.84	-80	285	-28.05%
2020/05/28	3	3.89	3	3.99	3.99	0	285	0.00%
2020/05/26	0	0.00	20	3.58	3.51	-20	297	-6.72%
2020/05/25	0	0.00	32	3.55	3.50	-32	305	-10.47%
2020/05/21	2	3.23	1	3.23	3.25	1	303	0.33%
2020/05/20	21	3.20	5	3.19	3.22	16	311	5.14%
2020/05/19	22	3.46	0	0.00	3.31	22	315	6.97%
2020/05/18	35	3.47	30	3.46	3.47	5	307	1.62%
2020/05/15	33	3.10	0	0.00	3.16	33	296	11.11%
2020/05/13	22	3.04	0	0.00	3.14	22	297	7.41%
2020/05/12	29	3.07	3	3.10	3.10	26	299	8.68%
2020/05/11	33	3.00	0	0.00	3.05	33	300	10.99%
2020/05/08	2	3.06	0	0.00	3.05	2	301	0.66%
2020/05/07	2	3.06	0	0.00	3.06	2	303	0.66%
2020/05/06	13	3.01	0	0.00	3.10	13	307	4.23%
2020/05/04	3	3.00	0	0.00	3.08	3	308	0.97%
2020/04/30	2	3.00	1	3.08	3.10	1	304	0.33%
2020/04/29	3	2.96	0	0.00	3.08	3	305	0.98%
2020/04/28	2	3.05	0	0.00	3.05	2	304	0.66%
2020/04/27	1	3.12	0	0.00	3.08	1	308	0.32%
2020/04/24	1	3.01	0	0.00	3.04	1	310	0.32%
2020/04/23	7	3.00	0	0.00	3.11	7	312	2.24%
2020/04/22	32	3.00	0	0.00	3.11	32	314	10.19%
2020/04/15	10	2.92	0	0.00	2.91	10	326	3.06%
2020/04/14	1	2.97	36	3.00	2.95	-35	332	-10.52%
2020/04/13	1	2.99	0	0.00	2.95	1	333	0.30%
2020/04/10	2	3.00	0	0.00	3.00	2	333	0.60%
2020/04/09	3	2.93	0	0.00	3.03	3	332	0.90%
2020/04/08	0	3.08	0	0.00	3.15	0	331	0.00%
2020/04/07	0	0.00	1	3.06	3.18	-1	333	-0.30%
2020/04/06	0	3.02	1	2.70	2.95	-1	331	-0.30%
2020/04/01	3	2.74	0	0.00	2.75	3	331	0.90%
2020/03/26	0	0.00	8	2.85	2.90	-8	334	-2.39%
2020/03/24	3	2.92	0	0.00	2.93	3	340	0.88%
2020/03/23	1	2.76	0	0.00	2.94	1	351	0.28%
2020/03/20	1	2.98	0	0.00	2.95	1	356	0.28%
2020/03/19	6	2.83	0	0.00	2.83	6	354	1.69%
2020/03/18	9	3.04	0	0.00	3.14	9	356	2.52%
2020/03/17	5	3.17	0	0.00	3.09	5	357	1.40%
2020/03/13	9	3.20	0	0.00	3.25	9	343	2.62%
2020/03/09	3	3.63	0	0.00	3.60	3	326	0.92%
2020/03/06	12	3.73	1	3.75	3.72	11	322	3.41%
2020/03/05	17	3.85	0	0.00	3.84	17	319	5.32%
2020/03/04	19	3.81	0	0.00	3.95	19	320	5.92%
2020/03/03	31	3.93	3	3.93	3.91	28	322	8.70%
2020/03/02	3	3.90	0	0.00	4.00	3	309	0.97%
2020/02/27	32	4.09	6	4.21	3.98	26	305	8.51%
2020/02/26	24	3.72	0	0.00	3.89	24	283	8.45%
2020/02/25	27	3.61	0	0.00	3.70	27	272	9.90%
2020/02/21	6	3.62	0	0.00	3.67	6	270	2.22%
2020/02/20	0	0.00	1	3.60	3.62	-1	325	-0.31%
2020/02/19	20	3.50	0	0.00	3.55	20	337	5.93%
2020/02/18	14	3.57	0	0.00	3.52	14	335	4.18%
2020/02/14	3	3.50	0	0.00	3.46	3	331	0.91%
2020/02/12	5.9	3.35	1	3.36	3.43	4.9	323	1.51%
2020/02/11	0	0.00	1	3.34	3.33	-1	324	-0.31%
2020/02/07	1	3.29	9	3.30	3.27	-8	319	-2.51%
2020/02/05	12	3.07	0	0.00	3.09	12	315	3.80%
2020/01/30	30	3.05	14	3.05	3.10	16	315	5.07%
2020/01/16	9	3.25	0	0.00	3.23	9	316	2.84%
2020/01/15	0.8	3.27	0	0.00	3.27	0.8	319	0.25%
2020/01/14	19	3.21	0	0.00	3.20	19	322	5.88%
2020/01/08	48	3.07	0	0.00	3.10	48	314	15.27%
2020/01/07	35	3.08	0	0.00	3.10	35	308	11.34%
2020/01/03	15	3.08	0	0.00	3.15	15	306	4.89%
2019/12/30	0	0.00	11	3.19	3.16	-11	302	-3.64%
2019/12/27	1	3.13	0	0.00	3.18	1	300	0.33%
2019/12/26	42	3.08	0	0.00	3.20	42	299	14.04%
2019/12/24	5	3.09	0	0.00	3.10	5	291	1.71%
2019/12/18	0	0.00	12	3.33	3.19	-12	281	-4.26%
2019/12/13	14	3.03	0	0.00	3.03	14	264	5.29%
2019/12/12	0	0.00	11	2.90	2.90	-11	257	-4.27%
2019/12/09	0	0.00	4	2.81	2.82	-4	255	-1.57%
2019/11/29	0	0.00	0.5	2.71	2.82	-0.5	248	-0.22%
2019/11/27	0	0.00	1	2.67	2.67	-1	240	-0.42%
2019/11/26	10	2.69	1	2.67	2.71	9	229	3.92%
2019/11/20	0	0.00	2	2.80	2.80	-2	207	-0.96%
2019/11/19	13	2.58	1	2.61	2.70	12	205	5.85%
2019/11/18	8	2.83	0	0.00	2.83	8	143	5.58%
2019/11/15	0	0.00	1	3.20	3.14	-1	124	-0.80%
2019/11/14	3	3.09	0	0.00	3.10	3	123	2.43%
2019/11/13	0	0.00	4	3.17	3.19	-4	123	-3.23%
2019/11/11	0	0.00	8	3.17	3.23	-8	122	-6.54%
2019/11/05	22	3.10	0	0.00	3.12	22	129	16.93%
2019/11/04	5	3.11	0	0.00	3.10	5	128	3.89%
2019/11/01	10	3.05	0	0.00	3.08	10	129	7.74%
2019/10/23	0	0.00	2	3.03	3.03	-2	153	-1.30%
2019/10/22	0	0.00	9	3.11	3.00	-9	149	-6.01%
2019/10/21	0	0.00	4	2.91	2.91	-4	143	-2.78%
2019/10/09	0	0.00	1	2.86	2.86	-1	148	-0.67%
2019/10/02	0	0.00	4	3.06	2.98	-4	156	-2.56%
2019/09/18	0	0.00	9	2.98	3.00	-9	165	-5.44%
2019/08/22	0	0.00	1	3.00	3.00	-1	230	-0.43%
2019/08/19	0	0.00	14	3.10	3.01	-14	230	-6.08%
2019/08/07	0	0.00	10	2.98	2.97	-10	224	-4.46%
2019/08/06	12	3.00	0	0.00	3.02	12	222	5.38%
2019/08/05	0	0.00	1	3.08	3.07	-1	229	-0.44%
2019/07/31	15	3.04	0	0.00	3.04	15	230	6.50%
2019/07/18	0	0.00	7	3.08	3.14	-7	205	-3.41%
2019/07/08	0	0.00	15	3.28	3.28	-15	213	-7.03%
2019/07/01	0	0.00	6	3.33	3.33	-6	222	-2.69%
2019/06/20	0	0.00	10	3.20	3.20	-10	252	-3.95%
2019/06/12	0	0.00	9	3.12	3.13	-9	240	-3.74%
2019/05/21	0	0.00	7	3.23	3.22	-7	284	-2.46%
2019/04/25	0	0.00	1.5	3.70	3.72	-1.5	282	-0.54%
2019/04/24	1.5	3.72	0	0.00	3.76	1.5	280	0.54%
2019/04/16	0	3.46	0	0.00	3.52	0	271	0.00%
2019/04/09	0	0.00	35	3.49	3.50	-35	266	-13.12%
2019/04/08	0	3.41	0	0.00	3.47	0	277	0.00%
2019/03/27	7	3.93	0	0.00	3.93	7	248	2.81%
2019/03/26	0	3.90	0	0.00	3.92	0	247	0.00%
2019/03/25	0	3.93	0	0.00	4.00	0	247	0.00%
2019/03/14	0	0.00	5	3.96	3.95	-5	231	-2.16%
2019/03/04	0	3.23	0	0.00	3.40	0	175	0.00%
2019/02/22	0	3.39	0	0.00	3.39	0	174	0.00%
2019/02/20	0	3.41	0	0.00	3.44	0	172	0.00%
2019/02/12	0	0.00	10	3.40	3.44	-10	168	-5.95%
2018/12/27	0	0.00	16	3.17	3.18	-16	151	-10.55%
2018/11/29	12	3.26	0	0.00	3.28	12	139	8.59%
2018/11/28	10	3.18	0	0.00	3.26	10	135	7.39%
2018/11/23	0	0.00	1	3.08	3.08	-1	137	-0.73%
2018/11/09	0	0.00	12	3.12	3.12	-12	141	-8.46%
2018/10/19	0	0.00	18	3.04	3.03	-18	142	-12.62%
2018/09/27	0	0.00	5	3.53	3.48	-5	135	-3.69%
2018/09/19	10	3.44	17	3.39	3.35	-7	138	-5.04%
2018/09/10	10	3.48	0	0.00	3.42	10	130	7.67%
2018/09/06	3	3.72	0	0.00	3.73	3	140	2.14%
2018/09/04	10	3.71	0	0.00	3.78	10	139	7.16%
2018/08/29	0	0.00	3	3.72	3.72	-3	151	-1.97%
2018/08/23	5	3.55	0	0.00	3.68	5	221	2.25%
2018/08/22	0	0.00	8	3.68	3.68	-8	234	-3.41%
2018/08/16	0	0.00	1	3.71	3.71	-1	251	-0.40%
2018/08/06	5	3.48	0	0.00	3.47	5	272	1.84%
2018/08/01	0	0.00	10	3.49	3.50	-10	273	-3.66%
2018/07/30	0	0.00	3	3.47	3.47	-3	276	-1.09%
2018/07/09	0	0.00	2	3.52	3.52	-2	334	-0.60%
2018/07/03	10	3.55	0	0.00	3.50	10	394	2.53%
2018/06/19	1	3.70	0	0.00	3.66	1	551	0.18%
2018/06/13	1	3.76	0	0.00	3.84	1	651	0.15%
2018/06/06	3	4.09	0	0.00	4.07	3	701	0.43%
2018/06/04	0	0.00	31	4.33	4.21	-31	714	-4.34%
2018/06/01	9	4.08	0	0.00	4.15	9	704	1.28%
2018/05/31	0	0.00	10	3.82	3.78	-10	676	-1.48%
2018/05/28	5	3.30	0	0.00	3.25	5	658	0.76%
2018/05/23	0	0.00	3	3.31	3.34	-3	673	-0.45%
2018/05/15	5	3.10	0	0.00	3.20	5	739	0.68%
2018/05/04	5	3.20	0	0.00	3.16	5	878	0.57%
2018/05/02	3	3.15	0	0.00	3.14	3	907	0.33%
2018/04/11	6	2.97	0	0.00	3.45	6	1,109	0.54%
2018/04/10	3	3.29	0	0.00	3.29	3	1,098	0.27%
2018/04/09	5	3.65	0	0.00	3.65	5	1,120	0.45%
2018/04/03	7	4.07	80	4.06	4.05	-73	1,134	-6.43%
2018/03/30	0	0.00	54	4.32	4.33	-54	1,152	-4.69%
2018/03/28	0	0.00	4	4.44	4.44	-4	1,233	-0.32%
2018/03/27	0	4.42	1	4.40	4.45	-1	1,372	-0.07%
2018/03/26	5	4.39	9	4.45	4.36	-4	1,434	-0.28%
2018/03/23	1	4.36	13	4.37	4.50	-12	1,436	-0.84%
2018/03/22	5	4.48	5	4.47	4.43	0	1,429	0.00%
2018/03/21	42	4.56	20	4.65	4.56	22	1,412	1.56%
2018/03/20	2	5.00	6	4.99	4.99	-4	1,329	-0.30%
2018/03/19	6	5.06	0	0.00	5.05	6	1,349	0.44%
2018/03/16	24	5.15	0	0.00	5.13	24	1,373	1.75%
2018/03/15	62	5.09	0	0.00	5.14	62	1,422	4.36%
2018/03/14	0	0.00	10	5.05	5.02	-10	1,476	-0.68%
2018/03/12	10	4.98	4	5.00	5.00	6	1,550	0.39%
2018/03/09	5	4.96	0	0.00	4.97	5	1,565	0.32%
2018/03/08	1	4.98	4	4.97	4.97	-3	1,586	-0.19%
2018/03/02	0	0.00	2	4.85	4.85	-2	1,685	-0.12%
2018/03/01	5	4.76	0	0.00	4.85	5	1,747	0.29%
2018/02/27	0	0.00	2	4.85	4.86	-2	1,798	-0.11%
2018/02/23	2	5.00	0	0.00	4.99	2	2,002	0.10%
2018/02/22	0	0.00	10	5.00	4.93	-10	2,368	-0.42%
2018/02/21	1	4.70	0	0.00	4.77	1	2,566	0.04%
2018/02/09	0	0.00	1	4.55	4.58	-1	2,915	-0.03%
2018/02/08	7	4.72	2	4.79	4.75	5	2,928	0.17%
2018/02/07	0	0.00	2	4.60	4.48	-2	2,909	-0.07%
2018/02/06	53	4.53	6	4.57	4.43	47	2,896	1.62%
2018/02/05	4	4.84	1	4.76	4.88	3	2,850	0.11%
2018/02/02	0	0.00	8	4.99	4.98	-8	2,844	-0.28%
2018/02/01	20	5.03	0	0.00	5.05	20	2,842	0.70%
2018/01/31	19	4.89	0	0.00	4.95	19	2,834	0.67%
2018/01/30	15	5.17	11	5.05	5.05	4	2,823	0.14%
2018/01/29	11	5.32	5	5.32	5.27	6	2,800	0.21%
2018/01/26	5	5.32	12	5.40	5.35	-7	2,798	-0.25%
2018/01/25	10	5.50	6	5.53	5.35	4	2,788	0.14%
2018/01/24	12	5.33	14	5.35	5.36	-2	2,776	-0.07%
2018/01/23	0	0.00	14	5.29	5.31	-14	2,775	-0.50%
2018/01/22	20	5.30	0	0.00	5.30	20	2,777	0.72%
2018/01/19	5	5.40	9	5.37	5.36	-4	2,769	-0.14%
2018/01/18	12	5.46	7	5.54	5.48	5	2,762	0.18%
2018/01/17	3	5.57	1	5.58	5.53	2	2,761	0.07%
2018/01/16	0	0.00	3	5.58	5.58	-3	2,757	-0.11%
2018/01/15	21	5.55	11	5.44	5.65	10	2,753	0.36%
2018/01/12	7	5.38	1	5.41	5.39	6	2,731	0.22%
2018/01/11	0	0.00	2	5.29	5.30	-2	2,724	-0.07%
2018/01/10	13	5.33	6	5.30	5.33	7	2,713	0.26%
2018/01/09	1	5.51	1	5.52	5.48	0	2,703	0.00%
2018/01/08	1	5.61	1	5.53	5.47	0	2,707	0.00%
2018/01/05	0	0.00	10	5.69	5.61	-10	2,702	-0.37%
2018/01/04	11	5.68	0	0.00	5.73	11	2,685	0.41%
2018/01/03	0	0.00	1	6.00	5.80	-1	2,694	-0.04%
2018/01/02	1	5.67	0	0.00	5.85	1	2,681	0.04%