力特 (3051)-國泰-台南券商分點個股進出

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
35.25
漲跌
▼0.45
漲幅
-1.26%
成交量
6,622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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/08	88.2	34.07	108	33.10	35.25	-19.8	3,426	-0.58%	大賣/
2024/05/07	11	35.54	0	0.00	35.70	11	3,340	0.33%
2024/05/06	6.6	36.38	0	0.00	36.10	6.6	3,342	0.20%
2024/05/03	4.8	36.84	0	0.00	36.45	4.8	3,326	0.14%
2024/05/02	9.8	36.82	9	36.77	37.00	0.8	3,338	0.02%
2024/04/30	4	36.56	0	0.00	36.70	4	3,357	0.12%
2024/04/29	4.4	36.56	4	36.60	36.30	0.4	3,422	0.01%
2024/04/26	8	36.60	0	36.90	36.30	8	3,454	0.23%
2024/04/25	6.5	36.14	21	36.28	36.55	-14.5	3,486	-0.42%
2024/04/24	1	36.40	1	37.00	36.90	0	3,570	0.00%
2024/04/23	12.1	35.11	0	0.00	35.70	12.1	3,623	0.33%
2024/04/22	23.2	35.80	0	35.60	35.20	23.2	3,635	0.64%
2024/04/19	37.1	36.14	80	37.28	36.30	-43	3,637	-1.18%
2024/04/18	48	37.50	56	38.11	37.30	-8	3,610	-0.22%
2024/04/17	23.6	38.63	20.5	38.77	38.90	3.1	3,574	0.09%
2024/04/16	62.3	36.39	116	36.14	36.15	-53.7	3,543	-1.52%	大賣/
2024/04/15	1	37.65	0	0.00	37.45	1	3,689	0.03%
2024/04/12	1	38.19	6	37.67	38.00	-5	3,688	-0.13%
2024/04/11	12.1	37.40	0	0.00	37.30	12.1	3,695	0.33%
2024/04/10	6.1	38.54	6	38.59	37.95	0.1	3,720	0.00%
2024/04/09	6	39.09	3	39.42	39.00	3	3,741	0.08%
2024/04/08	2.3	38.63	4	38.60	39.00	-1.7	3,798	-0.04%
2024/04/03	2	37.50	4	38.33	38.35	-2	3,811	-0.05%
2024/04/02	6	38.06	1	38.65	37.70	5	3,819	0.13%
2024/04/01	10	37.85	5	38.15	37.90	5	3,847	0.13%
2024/03/29	0	37.60	0	0.00	37.40	0	3,873	0.00%
2024/03/28	2	37.45	0	0.00	37.45	2	4,015	0.05%
2024/03/27	5	37.25	0	0.00	37.25	5	4,146	0.12%
2024/03/26	9.1	37.64	8	37.59	37.45	1.1	4,191	0.03%
2024/03/25	1	38.50	0	0.00	38.30	1	4,277	0.02%
2024/03/22	1.1	37.61	5	37.88	38.65	-3.9	4,464	-0.09%
2024/03/21	11	38.39	7	38.26	38.20	4	4,549	0.09%
2024/03/20	12	39.11	9	38.88	38.85	3	4,676	0.06%
2024/03/19	34	38.82	42	39.21	39.40	-8	5,163	-0.15%
2024/03/18	31	37.52	29	37.92	37.90	2	5,328	0.04%
2024/03/15	162.4	38.73	43	39.57	37.05	119.4	5,420	2.20%	大買/鉅額交易
2024/03/14	52	39.64	30.3	40.16	40.75	21.7	5,351	0.41%
2024/03/13	40.5	40.37	32	40.37	40.40	8.5	5,474	0.16%
2024/03/12	73.8	41.04	15.9	40.69	40.55	58	5,709	1.01%
2024/03/11	27	40.51	15.1	40.38	40.95	12	6,038	0.20%
2024/03/08	45	38.81	34	39.39	39.15	11	6,162	0.18%
2024/03/07	6	38.88	3	39.08	38.60	3	6,229	0.05%
2024/03/06	13	39.70	27	39.43	39.95	-14	6,272	-0.22%
2024/03/05	12	37.83	6	37.53	37.85	6	6,276	0.10%
2024/03/04	18	39.15	41	38.75	38.40	-23	6,362	-0.36%
2024/03/01	1.1	35.59	2	35.20	36.10	-0.9	6,349	-0.01%
2024/02/29	6	35.37	0	0.00	35.25	6	6,423	0.09%
2024/02/27	2	35.25	4	35.50	35.45	-2	6,483	-0.03%
2024/02/26	4	35.99	2	35.98	35.80	2	6,506	0.03%
2024/02/23	35	36.99	10	36.44	36.25	25	6,563	0.38%
2024/02/22	31	37.83	30	38.08	37.60	1	6,538	0.02%
2024/02/21	2	37.63	0.3	37.60	37.60	1.7	6,521	0.03%
2024/02/20	5	36.77	2	36.98	37.00	3	6,511	0.05%
2024/02/19	13	37.01	12.5	36.99	37.10	0.5	6,504	0.01%
2024/02/16	0.5	36.30	10	36.25	36.50	-9.5	6,494	-0.15%
2024/02/15	16	35.28	0	0.00	35.20	16	6,473	0.25%
2024/02/05	12	34.80	4	35.85	35.70	8	6,461	0.12%
2024/02/02	44	35.75	5.2	35.75	35.70	38.9	6,496	0.60%
2024/02/01	15.2	34.91	8	34.92	35.15	7.2	6,427	0.11%
2024/01/31	5	33.15	4	33.35	33.10	1	6,330	0.02%
2024/01/30	4	33.05	2	33.15	32.90	2	6,321	0.03%
2024/01/29	0	0.00	1	33.35	33.50	-1	6,368	-0.02%
2024/01/26	1	33.10	0	0.00	32.50	1	6,395	0.02%
2024/01/25	2	32.80	0	0.00	32.70	2	6,465	0.03%
2024/01/24	1	33.45	0	0.00	33.20	1	6,515	0.02%
2024/01/23	4	33.75	12	33.69	33.55	-8	6,577	-0.12%
2024/01/22	1	33.00	0	0.00	32.75	1	6,594	0.02%
2024/01/19	2	33.60	6	33.54	33.55	-4	6,642	-0.06%
2024/01/18	6	33.06	1	33.00	33.10	5	6,680	0.07%
2024/01/17	2.2	33.15	2	33.35	32.80	0.2	6,766	0.00%
2024/01/16	6	32.40	5	32.26	32.15	1	7,264	0.01%
2024/01/15	5	32.72	5	32.81	32.70	0	7,941	0.00%
2024/01/12	12	32.14	10	32.13	32.00	2	8,084	0.02%
2024/01/11	9	32.52	7.4	32.40	32.50	1.6	8,118	0.02%
2024/01/10	18	32.10	18.6	32.83	32.50	-0.6	8,134	-0.01%
2024/01/09	25.9	33.45	10	32.85	32.70	15.9	8,114	0.20%
2024/01/08	0	0.00	48	36.31	36.30	-48	7,996	-0.60%
2024/01/05	6	36.23	6	36.41	35.90	0	8,048	0.00%
2024/01/04	4	36.14	4	35.85	35.85	0	8,131	0.00%
2024/01/03	5	36.86	5	36.93	36.55	0	8,197	0.00%
2024/01/02	21	37.45	23.2	37.31	37.50	-2.2	8,433	-0.03%
2023/12/29	15	36.29	15	36.48	36.30	0	8,438	0.00%
2023/12/28	1	35.90	23	35.86	36.00	-22	8,424	-0.26%
2023/12/27	22	36.70	17	36.94	36.10	5	8,433	0.06%
2023/12/26	3	36.07	16	35.96	36.00	-13	8,420	-0.15%
2023/12/25	33.1	36.85	28.1	36.41	35.85	5	8,454	0.06%
2023/12/22	40.4	37.84	8	37.46	38.00	32.4	8,539	0.38%
2023/12/21	25.2	35.86	22	35.90	35.75	3.2	8,497	0.04%
2023/12/20	25.1	36.14	19.3	36.50	36.45	5.8	8,664	0.07%
2023/12/19	73.4	37.44	70	36.60	35.85	3.4	8,742	0.04%
2023/12/18	22	39.59	4	40.11	38.90	18	8,565	0.21%
2023/12/15	23	41.20	11	40.83	40.70	12	8,489	0.14%
2023/12/14	109	44.04	89.2	42.86	40.70	19.8	8,386	0.24%	大買/
2023/12/13	43.5	43.62	38	43.47	43.55	5.5	7,902	0.07%
2023/12/12	30	42.32	29	42.39	42.95	1	7,741	0.01%
2023/12/11	15.6	41.79	13	41.85	41.90	2.6	7,687	0.03%
2023/12/08	8	41.86	6.6	42.16	42.10	1.4	7,606	0.02%
2023/12/07	57.2	41.36	70.1	41.11	40.90	-12.9	7,492	-0.17%
2023/12/06	79.3	40.77	81.4	41.35	40.50	-2.1	7,362	-0.03%
2023/12/05	33	38.20	27	38.61	38.80	6	7,064	0.08%
2023/12/04	48	37.39	75	37.40	38.50	-27	7,027	-0.38%
2023/12/01	36	35.99	53	35.86	36.45	-17	7,199	-0.24%
2023/11/30	35.8	35.47	30	35.48	35.05	5.8	7,763	0.07%
2023/11/29	8	34.06	7.1	34.34	35.00	0.9	8,018	0.01%
2023/11/28	18.1	33.78	10	33.48	34.00	8.1	8,132	0.10%
2023/11/27	17.5	32.84	25	32.97	32.80	-7.5	8,199	-0.09%
2023/11/24	59	32.49	39	32.71	32.55	20	8,403	0.24%
2023/11/22	5.3	32.44	17.1	32.44	32.50	-11.8	9,295	-0.13%
2023/11/21	8	31.31	6	31.02	31.15	2	9,277	0.02%
2023/11/20	5	30.91	1	30.80	30.90	4	9,516	0.04%
2023/11/17	2	31.40	4	31.65	31.25	-2	10,295	-0.02%
2023/11/16	7	31.60	1.1	31.77	31.75	5.9	10,656	0.06%
2023/11/15	1	31.85	3	31.85	31.70	-2	10,889	-0.02%
2023/11/14	7	32.16	4	32.00	31.95	3	11,134	0.03%
2023/11/13	5	32.28	0	0.00	32.40	5	11,426	0.04%
2023/11/10	22	32.38	23	32.89	32.10	-1	11,597	-0.01%
2023/11/09	26	31.90	22	32.14	31.75	4	11,540	0.03%
2023/11/08	5	32.18	7	31.88	31.80	-2	11,544	-0.02%
2023/11/07	7	32.93	3	32.78	32.65	4	11,548	0.03%
2023/11/06	40	33.07	39	33.23	32.65	1	11,547	0.01%
2023/11/03	23	32.54	13.6	32.60	32.60	9.5	11,545	0.08%
2023/11/02	12	31.77	12	32.14	32.25	0	11,551	0.00%
2023/11/01	6.4	31.24	3.2	31.05	30.80	3.3	11,546	0.03%
2023/10/31	14	32.25	46	31.66	31.15	-32	11,518	-0.28%
2023/10/30	20	32.57	4.2	32.62	32.85	15.8	11,483	0.14%
2023/10/27	36	32.25	20	31.96	31.80	16	11,478	0.14%
2023/10/26	28	33.19	9.1	32.99	32.80	19	11,457	0.17%
2023/10/25	28	33.10	23	33.24	33.70	5	11,418	0.04%
2023/10/24	157.1	34.00	144.3	33.39	32.90	12.8	11,318	0.11%	大買/大賣/
2023/10/23	133	33.50	103.3	33.67	33.50	29.7	10,792	0.28%	大買/大賣/
2023/10/20	11	30.75	8.3	31.38	32.00	2.7	10,183	0.03%
2023/10/19	19	29.07	0	0.00	29.10	19	10,145	0.19%
2023/10/18	6	29.69	0	0.00	29.50	6	10,413	0.06%
2023/10/17	6	30.89	5	31.01	30.40	1	10,527	0.01%
2023/10/16	6	30.77	3	30.80	30.20	3	10,553	0.03%
2023/10/13	10	31.75	35	31.76	31.30	-25	10,564	-0.24%
2023/10/12	11	32.44	18.1	32.40	32.60	-7.1	10,565	-0.07%
2023/10/11	39	32.53	22.1	32.54	32.20	17	10,465	0.16%
2023/10/06	25	32.80	27.1	33.05	32.65	-2.1	10,364	-0.02%
2023/10/05	26	30.65	26	30.67	31.00	0	10,080	0.00%
2023/10/04	5	29.90	2.1	30.12	30.00	2.9	10,000	0.03%
2023/10/03	1	29.90	2	30.20	29.95	-1	10,017	-0.01%
2023/10/02	23	30.35	18	30.42	29.90	5	10,009	0.05%
2023/09/28	65	30.64	45	30.45	30.45	20	9,988	0.20%
2023/09/27	52.1	31.09	54.5	30.85	30.60	-2.4	9,942	-0.02%
2023/09/26	51	30.56	53	30.52	29.85	-2	9,723	-0.02%
2023/09/25	38.1	30.54	5	30.62	30.10	33.1	9,624	0.34%
2023/09/22	46	29.37	21.1	29.78	30.25	24.9	9,419	0.26%
2023/09/21	9.1	27.40	9	27.32	27.70	0.1	9,232	0.00%
2023/09/20	16.1	27.64	9	27.67	27.35	7.1	9,222	0.08%
2023/09/19	19.1	27.31	12.3	27.29	27.15	6.9	9,238	0.07%
2023/09/18	18	28.29	10	28.68	27.80	8	9,189	0.09%
2023/09/15	18	28.23	16	28.30	28.30	2	9,158	0.02%
2023/09/14	5.1	28.63	0	0.00	28.60	5.1	9,102	0.06%
2023/09/13	14.1	29.35	59	29.03	28.70	-45	9,059	-0.50%
2023/09/12	8	29.92	6	29.83	29.70	2	8,987	0.02%
2023/09/11	27	30.97	24	30.21	30.35	3	8,943	0.03%
2023/09/08	10	30.18	9	30.38	30.15	1	8,779	0.01%
2023/09/07	12.3	31.53	43	32.05	30.50	-30.7	8,671	-0.35%
2023/09/06	105.4	32.71	95	31.82	31.70	10.4	8,469	0.12%	大買/
2023/09/05	222	31.02	195.2	31.51	32.10	26.8	8,120	0.33%	大買/大賣/
2023/09/04	108.3	29.61	87.9	29.78	30.60	20.4	7,432	0.27%	大買/
2023/09/01	42	27.94	28.1	27.90	28.40	13.9	7,030	0.20%
2023/08/31	23	26.38	22	26.34	26.50	1	6,745	0.02%
2023/08/30	56.1	26.48	33.2	26.48	26.40	22.9	6,548	0.35%
2023/08/29	42	25.45	51	25.24	25.45	-9	6,248	-0.14%
2023/08/28	83.1	25.11	45.7	24.77	24.35	37.4	5,906	0.63%
2023/08/25	0.5	26.70	1	26.70	26.70	-0.5	5,276	-0.01%
2023/08/24	29.4	29.90	55	30.07	29.65	-25.6	5,194	-0.49%
2023/08/23	79.8	37.02	69.8	36.92	32.90	10	4,916	0.20%
2023/08/22	114.4	36.37	128	36.11	36.55	-13.6	4,099	-0.33%	大買/大賣/
2023/08/21	22	32.76	10	33.26	34.40	12	3,710	0.32%
2023/08/18	73	32.10	41.6	32.21	31.55	31.4	3,444	0.91%
2023/08/17	84.3	29.18	43	29.85	30.30	41.3	3,164	1.31%
2023/08/16	7.3	26.98	12	26.95	29.20	-4.7	2,852	-0.17%
2023/08/15	3	26.33	9	26.26	26.55	-6	2,657	-0.23%
2023/08/14	19	25.77	4	25.75	25.75	15	2,597	0.58%
2023/08/11	4.5	25.56	0	0.00	25.75	4.5	2,561	0.18%
2023/08/10	13.3	25.52	22	24.91	25.70	-8.8	2,519	-0.35%
2023/08/09	15.2	25.56	10	25.49	25.30	5.2	2,477	0.21%
2023/08/08	3.4	25.88	2	25.90	26.15	1.4	2,413	0.06%
2023/08/07	24.2	26.10	2	26.00	26.20	22.2	2,362	0.94%
2023/08/04	5	24.82	17	24.75	25.25	-12	2,275	-0.53%
2023/08/02	6.1	24.93	7	25.09	25.15	-0.9	2,249	-0.04%
2023/08/01	10	25.30	8	25.13	25.30	2	2,336	0.09%
2023/07/31	4.1	24.95	7	25.18	24.90	-2.9	2,254	-0.13%
2023/07/28	15.3	24.49	10	24.46	24.80	5.3	2,181	0.24%
2023/07/27	4	24.61	7	24.66	25.10	-3	2,130	-0.14%
2023/07/26	1	23.60	50	23.71	23.65	-49	2,050	-2.39%
2023/07/25	18.3	23.92	12	24.26	23.60	6.3	2,007	0.31%
2023/07/24	28.2	24.63	1	25.50	24.40	27.2	1,911	1.42%
2023/07/21	89.1	25.98	68	26.02	24.80	21.1	1,781	1.18%
2023/07/20	15	24.06	6.2	24.77	25.30	8.9	1,467	0.60%
2023/07/19	11	23.00	90	22.79	23.00	-79	1,311	-6.02%
2023/07/18	114	22.39	16	22.09	22.40	98	1,257	7.80%	大買/
2023/07/17	25	21.82	1	21.70	22.05	24	1,197	2.00%
2023/07/14	1	20.60	1	20.70	20.65	0	1,134	0.00%
2023/07/13	6	20.73	1	20.65	20.60	5	1,146	0.44%
2023/07/12	5	20.37	0	0.00	20.60	5	1,148	0.44%
2023/07/10	8	20.66	4	20.45	20.85	4	1,131	0.35%
2023/07/07	0	0.00	1	21.00	20.90	-1	1,095	-0.09%
2023/07/06	0	20.75	0	0.00	20.75	0	1,065	0.00%
2023/07/05	0	0.00	0	21.00	20.70	0	1,038	0.00%
2023/07/04	3	20.85	0	0.00	20.70	3	1,019	0.29%
2023/07/03	1	20.25	1	20.40	20.50	0	996	0.00%
2023/06/30	1.2	19.52	4	19.96	20.15	-2.8	981	-0.29%
2023/06/29	3	19.80	1	19.70	19.75	2	969	0.21%
2023/06/28	1	20.00	1	20.30	19.85	0	969	0.00%
2023/06/27	91	20.51	90	19.83	19.70	1	964	0.10%
2023/06/26	7.2	19.89	6	19.71	19.55	1.2	915	0.13%
2023/06/21	5	20.00	5	20.10	19.90	0	983	0.00%
2023/06/20	2	19.78	2	19.98	19.60	0	989	0.00%
2023/06/19	1	19.95	1	20.00	19.90	0	985	0.00%
2023/06/16	1	19.95	2	19.85	19.50	-1	976	-0.10%
2023/06/15	3	19.68	5	19.69	19.50	-2	963	-0.21%
2023/06/14	0	0.00	1	18.80	18.70	-1	926	-0.11%
2023/06/13	0	0.00	3	18.75	18.75	-3	930	-0.32%
2023/06/08	1	18.70	1	19.05	18.85	0	942	0.00%
2023/06/07	1.1	18.91	2	18.95	18.95	-0.9	961	-0.10%
2023/06/06	1	19.00	1	19.10	19.10	0	973	0.00%
2023/06/05	0	0.00	4	19.00	19.05	-4	977	-0.41%
2023/06/01	2	19.28	5	19.04	18.90	-3	993	-0.30%
2023/05/31	2	19.35	4	18.99	18.90	-2	982	-0.20%
2023/05/26	1	18.10	1	17.95	17.90	0	953	0.00%
2023/05/25	1	18.30	0	0.00	18.25	1	955	0.10%
2023/05/22	0	0.00	1	17.65	17.75	-1	976	-0.10%
2023/05/17	0	0.00	0	17.70	17.65	0	983	0.00%
2023/05/12	0	0.00	1	17.25	17.35	-1	987	-0.11%
2023/05/11	1	17.30	0	0.00	17.25	1	992	0.10%
2023/05/09	1	17.55	0	0.00	17.55	1	986	0.10%
2023/05/08	1	18.40	0	0.00	18.05	1	976	0.10%
2023/04/27	1	17.95	0	0.00	18.10	1	926	0.11%
2023/04/26	1	18.10	1	17.80	18.10	0	925	0.00%
2023/04/25	1	17.95	1	18.05	17.90	0	920	0.00%
2023/04/24	2	18.55	0	0.00	18.30	2	909	0.22%
2023/04/21	1	18.40	1	18.65	18.35	0	903	0.00%
2023/04/19	2	19.77	0	0.00	19.55	2	877	0.23%
2023/04/18	1	19.80	0	0.00	19.80	1	869	0.12%
2023/04/17	0	19.76	1	19.55	19.70	-1	847	-0.12%
2023/04/13	0	19.30	0	0.00	19.05	0	830	0.00%
2023/04/12	0	19.20	0	0.00	19.25	0	829	0.00%
2023/04/10	0	19.45	0	0.00	19.15	0	839	0.00%
2023/04/06	0	19.27	0	0.00	19.15	0	831	0.00%
2023/03/29	1	19.30	0	0.00	19.15	1	827	0.12%
2023/03/28	0	19.43	0	0.00	19.15	0	828	0.00%
2023/03/27	0	19.73	0.5	19.80	19.60	-0.5	816	-0.06%
2023/03/24	4	19.93	3	19.80	19.50	1	817	0.12%
2023/03/23	0	0.00	1	19.40	19.30	-1	733	-0.14%
2023/03/17	0	17.85	0	0.00	17.85	0	712	0.00%
2023/03/16	0	0.00	6	17.85	17.90	-6	716	-0.84%
2023/03/15	1	18.30	0	0.00	18.30	1	733	0.13%
2023/03/13	1	17.75	5	17.94	18.25	-4	764	-0.52%
2023/03/10	0	0.00	1	18.25	18.30	-1	770	-0.13%
2023/03/09	0	19.65	0	0.00	19.00	0	775	0.00%
2023/03/07	0	0.00	1	19.90	19.60	-1	780	-0.13%
2023/03/06	1	19.50	0	0.00	19.50	1	783	0.13%
2023/03/03	0	18.90	0	0.00	19.00	0	773	0.00%
2023/03/01	0	0.00	7	18.95	18.80	-7	772	-0.91%
2023/02/22	4	19.29	2	19.25	19.25	2	784	0.26%
2023/02/21	5	19.85	0	0.00	19.75	5	796	0.63%
2023/02/20	0	19.40	0	0.00	19.30	0	782	0.00%
2023/02/17	1	18.90	1	19.10	19.10	0	794	0.00%
2023/02/16	0	0.00	6	19.10	19.20	-6	813	-0.74%
2023/02/15	3	18.67	0	0.00	18.60	3	827	0.36%
2023/02/09	1	18.80	0	0.00	18.80	1	888	0.11%
2023/02/08	1	19.10	0	0.00	18.90	1	906	0.11%
2023/02/07	1	19.20	0	0.00	19.25	1	913	0.11%
2023/02/06	10	19.50	10	19.90	19.50	0	918	0.00%
2023/02/03	11	19.15	13	19.62	19.95	-2	915	-0.22%
2023/02/02	0	0.00	2	18.45	19.25	-2	850	-0.24%
2023/02/01	0	18.15	0	0.00	18.15	0	840	0.00%
2023/01/09	0	17.90	0	0.00	17.75	0	896	0.00%
2022/12/29	0	0.00	1	17.20	17.25	-1	943	-0.11%
2022/12/28	1	17.00	0	0.00	17.05	1	951	0.11%
2022/12/21	0	0.00	0.5	17.50	17.40	-0.5	987	-0.05%
2022/12/20	0	0.00	0	18.15	17.35	0	996	0.00%
2022/12/16	1	18.40	0	0.00	18.20	1	1,023	0.10%
2022/12/13	1	19.00	1	19.10	19.00	0	1,020	0.00%
2022/12/09	1	18.85	0	0.00	18.50	1	1,071	0.09%
2022/12/08	0	18.95	0	0.00	19.00	0	1,292	0.00%
2022/12/07	2	19.35	0	0.00	19.05	2	1,291	0.16%
2022/12/06	4	20.69	0	0.00	20.00	4	1,284	0.31%
2022/12/05	2	21.10	1	21.05	20.95	1	1,285	0.08%
2022/12/02	0	0.00	1	20.85	20.65	-1	1,295	-0.08%
2022/12/01	1	20.65	0.3	20.55	20.60	0.7	1,291	0.05%
2022/11/30	0	20.15	0	0.00	20.10	0	1,299	0.00%
2022/11/29	1.2	19.86	2	19.90	19.85	-0.8	1,311	-0.06%
2022/11/28	0	0.00	1	20.05	20.25	-1	1,329	-0.08%
2022/11/25	1	19.55	1	19.90	19.50	0	1,338	0.00%
2022/11/24	1	19.60	0	0.00	19.55	1	1,353	0.07%
2022/11/23	1	19.80	0	0.00	19.70	1	1,375	0.07%
2022/11/21	1	19.75	1	19.85	19.75	0	1,827	0.00%
2022/11/18	3	20.50	1	20.65	20.05	2	1,884	0.11%
2022/11/17	0	0.00	3	20.28	20.25	-3	2,063	-0.15%
2022/11/15	5	19.97	12	19.93	19.90	-7	2,182	-0.32%
2022/11/14	1	20.25	1	19.85	19.80	0	2,327	0.00%
2022/11/11	1	19.70	0	0.00	19.00	1	2,445	0.04%
2022/11/07	1	19.00	1	19.05	19.05	0	2,898	0.00%
2022/11/03	0	0.00	1	17.45	17.75	-1	2,870	-0.03%
2022/11/02	2	17.30	1	17.35	17.30	1	2,863	0.03%
2022/11/01	1	17.00	1	17.15	17.30	0	2,881	0.00%
2022/10/31	0	0.00	1	16.80	16.70	-1	2,882	-0.03%
2022/10/27	1	16.60	0.6	16.70	16.85	0.4	2,908	0.01%
2022/10/25	1	16.30	3	16.20	16.15	-2	2,938	-0.07%
2022/10/24	1	16.50	0	0.00	16.35	1	2,943	0.03%
2022/10/20	1	16.50	0	0.00	16.50	1	2,949	0.03%
2022/10/14	0	0.00	1	16.55	16.55	-1	2,998	-0.03%
2022/10/07	1	18.10	1	17.95	17.90	0	3,428	0.00%
2022/10/06	1	18.00	1	18.05	18.25	0	3,440	0.00%
2022/09/30	0	17.15	0	0.00	17.85	0	3,529	0.00%
2022/09/29	0	0.00	1	17.30	17.55	-1	3,586	-0.03%
2022/09/28	2	18.30	2	17.25	17.05	0	3,609	0.00%
2022/09/27	1	17.75	1	18.00	18.55	0	3,680	0.00%
2022/09/26	1	19.00	1	17.90	17.85	0	3,686	0.00%
2022/09/23	1	19.80	1	19.05	19.25	0	3,679	0.00%
2022/09/22	5	19.39	6	19.59	19.60	-1	3,680	-0.03%
2022/09/21	1	19.80	0	0.00	19.55	1	3,679	0.03%
2022/09/20	0	0.00	3	20.10	20.00	-3	3,675	-0.08%
2022/09/19	0	0.00	3	20.03	19.90	-3	3,676	-0.08%
2022/09/16	6	20.56	8	20.69	20.75	-2	3,662	-0.05%
2022/09/15	11	20.68	3	20.63	20.55	8	3,618	0.22%
2022/09/14	1	19.25	1	19.35	19.45	0	3,388	0.00%
2022/09/13	10	19.70	0	0.00	19.80	10	3,392	0.29%
2022/09/12	0	0.00	3	19.15	19.40	-3	3,397	-0.09%
2022/09/07	0	0.00	54	19.40	19.45	-54	3,364	-1.60%
2022/09/06	8	20.54	10	19.90	19.85	-2	3,353	-0.06%
2022/09/05	7	20.97	1	21.00	20.95	6	3,327	0.18%
2022/09/02	14.1	20.82	0	0.00	20.50	14.1	3,310	0.43%
2022/09/01	7	21.16	1	21.25	20.90	6	3,318	0.18%
2022/08/30	6	21.41	0	0.00	21.50	6	3,292	0.18%
2022/08/29	45	21.39	162	21.21	21.25	-117	3,270	-3.58%	大賣/鉅額交易
2022/08/26	18	22.86	15	22.56	22.50	3	3,222	0.09%
2022/08/25	4	21.89	1	21.40	21.75	3	2,824	0.11%
2022/08/24	30	22.46	29	22.65	22.20	1	2,771	0.04%
2022/08/22	2	21.65	163	21.22	21.30	-161	2,510	-6.41%	大賣/鉅額交易
2022/08/19	178	22.49	16	21.92	21.50	162	2,496	6.49%	大買/鉅額交易
2022/08/18	19	21.42	14	21.51	21.75	5	2,547	0.20%
2022/08/17	50	21.11	133	20.88	21.00	-83	2,411	-3.44%	大賣/
2022/08/16	83	19.67	3	19.05	20.00	80	2,195	3.64%
2022/08/15	11	18.47	8	18.53	18.20	3	2,078	0.14%
2022/08/12	0	0.00	3	17.95	17.95	-3	1,951	-0.15%
2022/08/11	1	16.05	2.3	16.24	16.35	-1.3	1,939	-0.07%
2022/08/08	0	15.70	0	0.00	15.30	0	1,944	0.00%
2022/08/03	1	15.50	0	0.00	15.40	1	1,922	0.05%
2022/08/02	2	16.55	0	0.00	16.20	2	1,914	0.10%
2022/08/01	0	0.00	4	16.93	17.05	-4	1,908	-0.21%
2022/07/28	0	0.00	1	16.75	16.20	-1	1,888	-0.05%
2022/07/26	1	16.50	15	16.28	16.20	-14	1,913	-0.73%
2022/07/25	5	16.93	0	0.00	16.75	5	1,910	0.26%
2022/07/22	1	16.55	2	17.00	16.45	-1	1,907	-0.05%
2022/07/21	10	16.55	3	16.50	16.55	7	1,899	0.37%
2022/07/20	2	16.05	35	16.09	16.05	-33	1,893	-1.74%
2022/07/19	6	16.23	2	16.20	16.20	4	1,906	0.21%
2022/07/18	38	16.05	4	15.85	16.40	34	1,872	1.82%
2022/07/15	23	16.47	28	16.11	15.70	-5	1,831	-0.27%
2022/07/14	7	15.27	1	15.25	15.50	6	1,484	0.40%
2022/07/12	2.1	14.47	1	14.70	14.15	1.1	1,467	0.07%
2022/07/11	0	0.00	2	15.80	15.40	-2	1,456	-0.14%
2022/07/08	2	15.65	3	15.60	15.65	-1	1,524	-0.07%
2022/07/07	8	15.26	5	15.14	15.25	3	1,513	0.20%
2022/07/06	10	15.25	5	14.85	14.75	5	1,479	0.34%
2022/07/05	57	16.54	53	16.66	15.90	4	1,464	0.27%
2022/07/01	0.1	14.75	0	0.00	14.40	0.1	1,406	0.00%
2022/06/29	0.1	16.50	0	0.00	16.40	0.1	1,510	0.00%
2022/06/28	0	16.90	0	0.00	16.95	0	1,713	0.00%
2022/06/27	0.1	17.60	0	0.00	17.35	0.1	1,761	0.00%
2022/06/22	2.1	16.63	0	0.00	16.60	2.1	1,793	0.11%
2022/06/21	1	17.50	0	0.00	17.35	1	1,795	0.06%
2022/06/20	5	17.14	1	17.05	16.70	4	1,794	0.22%
2022/06/17	2	17.92	1.1	18.26	17.80	0.9	1,792	0.05%
2022/06/16	2	19.18	7	18.29	18.20	-5	1,793	-0.28%
2022/06/15	0	0.00	1	19.00	18.85	-1	1,802	-0.06%
2022/06/14	1	19.15	0	0.00	19.10	1	1,834	0.05%
2022/06/13	4	19.68	0	0.00	19.40	4	1,848	0.22%
2022/06/10	9	20.64	2	20.55	20.40	7	1,882	0.37%
2022/06/07	1	20.00	0	0.00	19.95	1	1,903	0.05%
2022/06/06	0	19.90	0	0.00	20.00	0	1,922	0.00%
2022/06/02	4	20.13	9.2	20.15	20.00	-5.2	1,949	-0.27%
2022/06/01	0.2	19.75	0	0.00	19.70	0.2	1,979	0.01%
2022/05/31	3	19.93	10	19.90	19.80	-7	1,988	-0.35%
2022/05/30	11	20.22	9	20.22	20.10	2	1,995	0.10%
2022/05/27	8.4	20.60	3	20.52	20.30	5.4	2,000	0.27%
2022/05/26	30.1	20.67	25.1	21.10	21.10	5	1,966	0.25%
2022/05/24	5	19.93	2	20.18	19.70	3	1,832	0.16%
2022/05/23	2	19.65	2	19.75	19.85	0	1,848	0.00%
2022/05/20	1	20.10	1	20.40	19.65	0	1,870	0.00%
2022/05/19	4	19.26	2	19.33	19.75	2	1,883	0.11%
2022/05/18	5.1	19.82	5	19.75	19.80	0.1	1,900	0.01%
2022/05/17	1	18.85	1	19.40	19.50	0	1,931	0.00%
2022/05/16	5	19.03	5	19.25	18.80	0	1,969	0.00%
2022/05/12	0	0.00	6	18.00	17.75	-6	2,087	-0.29%
2022/05/11	5	18.23	5	18.32	18.55	0	2,098	0.00%
2022/05/10	7	18.06	12.5	18.54	18.60	-5.5	2,127	-0.26%
2022/05/09	14	19.09	10	18.33	18.30	4	2,213	0.18%
2022/05/06	4	19.41	4	19.55	19.55	0	2,216	0.00%
2022/05/03	1	20.05	0	0.00	20.30	1	2,287	0.04%
2022/04/29	0	20.00	0	0.00	19.95	0	2,283	0.00%
2022/04/28	2	19.55	1	19.95	19.75	1	2,332	0.04%
2022/04/27	4	19.09	6	19.28	19.60	-2	2,417	-0.08%
2022/04/25	9	20.72	8	21.07	20.65	1	2,746	0.04%
2022/04/22	14	22.20	13	22.17	22.00	1	2,842	0.03%
2022/04/21	1	22.55	1	22.75	22.65	0	3,003	0.00%
2022/04/20	6	22.87	8	22.78	22.70	-2	3,062	-0.07%
2022/04/19	0	22.95	4	23.26	22.65	-4	3,199	-0.12%
2022/04/18	4	23.14	3	23.22	23.00	1	3,397	0.03%
2022/04/15	1	24.30	2	23.88	23.65	-1	3,569	-0.03%
2022/04/14	4	24.26	4.7	24.88	24.55	-0.7	3,619	-0.02%
2022/04/13	2	24.10	1	24.10	23.55	1	3,572	0.03%
2022/04/12	1	24.00	1.3	23.83	23.65	-0.3	3,674	-0.01%
2022/04/11	1	24.55	0.7	23.99	23.80	0.3	3,812	0.01%
2022/04/08	1	24.75	5	25.20	25.00	-4	3,910	-0.10%
2022/04/07	3	26.60	0.3	25.59	24.65	2.7	4,057	0.07%
2022/04/06	0.2	26.25	10	25.88	26.20	-9.8	4,132	-0.24%
2022/04/01	12.1	26.47	3	26.03	26.05	9.1	4,257	0.21%
2022/03/31	22	26.48	30	26.08	25.75	-8	4,260	-0.19%
2022/03/30	10	24.03	10.1	24.94	24.95	-0.1	4,330	0.00%
2022/03/29	1	23.05	0	0.00	22.70	1	5,048	0.02%
2022/03/28	0.1	22.22	0.4	22.00	22.50	-0.3	5,253	-0.01%
2022/03/25	0.4	23.29	0	0.00	22.60	0.4	5,846	0.01%
2022/03/24	0	23.15	1	23.40	23.40	-1	6,079	-0.02%
2022/03/23	0	0.00	1	23.45	23.10	-1	6,215	-0.02%
2022/03/22	1	23.20	1.9	22.94	23.15	-0.9	6,443	-0.01%
2022/03/21	0	0.00	1	22.60	22.55	-1	6,472	-0.02%
2022/03/18	1	22.40	0	0.00	22.80	1	6,478	0.02%
2022/03/17	2	22.23	6.5	22.67	22.40	-4.5	6,489	-0.07%
2022/03/16	1	21.50	1	21.45	21.45	0	6,474	0.00%
2022/03/15	5	21.89	12	21.73	21.80	-7	6,474	-0.11%
2022/03/14	3	22.83	1	22.55	22.85	2	6,473	0.03%
2022/03/10	1	23.30	0	0.00	22.80	1	6,492	0.02%
2022/03/09	2.1	22.47	1	22.95	22.85	1.1	6,500	0.02%
2022/03/08	2	22.65	0	0.00	22.60	2	6,525	0.03%
2022/03/07	3.7	23.60	1	23.75	23.50	2.7	6,545	0.04%
2022/03/04	0	25.16	3	25.25	24.90	-3	6,620	-0.05%
2022/03/03	8	26.10	8	25.50	25.45	0	6,722	0.00%
2022/03/02	2	25.40	0	0.00	25.60	2	6,770	0.03%
2022/03/01	1	25.75	4	26.03	26.05	-3	6,805	-0.04%
2022/02/25	0	0.00	5	25.37	25.15	-5	6,844	-0.07%
2022/02/24	18	25.19	1	24.65	24.55	17	6,852	0.25%
2022/02/23	0	0.00	6	26.06	26.30	-6	6,817	-0.09%
2022/02/22	6	26.02	4	25.93	26.05	2	6,821	0.03%
2022/02/21	2	27.00	2	26.70	26.65	0	6,819	0.00%
2022/02/18	3	27.80	1	28.00	27.70	2	6,805	0.03%
2022/02/17	5	28.13	2	28.48	27.85	3	6,836	0.04%
2022/02/16	6	28.57	3	28.80	28.35	3	6,894	0.04%
2022/02/15	18	29.14	15	28.82	28.00	3	6,930	0.04%
2022/02/14	11	28.40	7	27.92	28.70	4	6,865	0.06%
2022/02/11	3	28.03	2	28.00	27.80	1	6,874	0.01%
2022/02/10	1	27.90	3	29.20	27.85	-2	6,870	-0.03%
2022/02/09	11	28.49	1	28.45	28.45	10	6,855	0.15%
2022/02/08	1.3	27.12	0	0.00	27.10	1.3	6,784	0.02%
2022/02/07	7	26.19	2	27.00	26.90	5	6,780	0.07%
2022/01/26	6	26.23	1	26.30	25.80	5	6,793	0.07%
2022/01/25	1	25.90	0	0.00	25.65	1	6,827	0.01%
2022/01/24	5.1	26.16	3	26.45	26.45	2.1	6,900	0.03%
2022/01/21	3.5	27.59	2	27.50	27.45	1.5	6,890	0.02%
2022/01/20	8	27.66	5	27.94	27.60	3	6,835	0.04%
2022/01/19	1	27.25	4	27.28	27.20	-3	6,747	-0.04%
2022/01/18	22	28.98	15	29.33	28.70	7	6,671	0.10%
2022/01/17	9	28.18	6	27.88	28.65	3	6,379	0.05%
2022/01/14	10	26.46	7	26.62	26.05	3	6,260	0.05%
2022/01/13	1	28.40	0	0.00	28.40	1	6,098	0.02%
2022/01/12	11	28.98	5	28.94	28.75	6	6,052	0.10%
2022/01/11	38.2	29.99	28	30.13	29.15	10.2	5,910	0.17%
2022/01/10	18.6	31.94	24	31.27	31.00	-5.4	5,714	-0.09%
2022/01/07	20.1	33.94	2	33.40	34.20	18.1	5,539	0.33%
2022/01/06	10	34.69	24.2	35.67	35.75	-14.2	5,484	-0.26%
2022/01/05	8	35.58	20.5	34.50	34.95	-12.5	5,440	-0.23%
2022/01/04	1	36.50	6.5	36.35	36.50	-5.5	5,338	-0.10%
2022/01/03	8.3	31.99	16.3	32.10	33.20	-8	5,185	-0.15%
2021/12/30	22.5	33.17	87.9	32.95	31.90	-65.5	5,084	-1.29%
2021/12/29	14.5	36.52	26.6	35.41	35.40	-12.1	4,943	-0.25%
2021/12/28	21.7	40.50	5.7	39.36	38.10	16	4,852	0.33%
2021/12/27	13.4	38.02	6.8	38.04	38.05	6.6	4,714	0.14%
2021/12/15	22.8	17.99	36.1	18.03	18.10	-13.3	4,615	-0.29%
2021/12/14	275.1	19.23	67	19.14	19.30	208.1	4,370	4.76%	大買/鉅額交易
2021/12/13	23	17.69	25	17.67	17.95	-2	3,698	-0.05%
2021/12/10	126.7	15.88	26.3	16.24	16.35	100.4	3,535	2.84%	大買/
2021/12/09	39	14.87	35	14.90	14.90	4	2,964	0.13%
2021/12/08	9	13.55	11	13.55	13.55	-2	2,751	-0.07%
2021/12/07	43	12.29	16.3	12.24	12.35	26.7	2,628	1.02%
2021/12/06	3	10.97	0	0.00	11.25	3	2,410	0.12%
2021/12/03	1	10.95	0	0.00	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	0	0.00	0	11.30	11.20	0	2,466	0.00%
2021/11/30	1	11.20	3	11.30	11.05	-2	2,485	-0.08%
2021/11/29	2	10.65	4	10.85	11.20	-2	2,552	-0.08%
2021/11/26	4	11.25	0	0.00	11.15	4	2,555	0.16%
2021/11/25	1	11.65	1	11.40	11.50	0	2,629	0.00%
2021/11/24	7	11.21	0	0.00	11.20	7	2,823	0.25%
2021/11/23	2	11.35	0	0.00	11.10	2	2,894	0.07%
2021/11/22	1	11.55	1	11.60	11.55	0	2,939	0.00%
2021/11/19	2.3	11.76	8	12.02	11.55	-5.7	2,918	-0.20%
2021/11/18	1	11.35	7	11.91	11.85	-6	2,859	-0.21%
2021/11/17	4	11.04	0	0.00	11.20	4	2,825	0.14%
2021/11/16	2	11.00	3	11.03	10.90	-1	2,859	-0.03%
2021/11/15	2	10.63	8	10.88	10.85	-6	2,993	-0.20%
2021/11/12	0	0.00	4	10.45	10.45	-4	3,075	-0.13%
2021/11/11	6	10.11	0	0.00	10.10	6	3,065	0.20%
2021/11/10	1	10.45	2	10.30	10.30	-1	3,068	-0.03%
2021/11/09	0	0.00	4	10.48	10.60	-4	3,054	-0.13%
2021/11/08	0	0.00	4	10.20	10.15	-4	3,039	-0.13%
2021/11/05	10	10.62	0	0.00	10.45	10	3,083	0.32%
2021/11/04	3	10.90	15	10.99	10.80	-12	3,045	-0.39%
2021/11/03	6	10.38	37	10.35	10.55	-31	2,974	-1.04%
2021/11/01	6	9.88	4	9.90	10.05	2	2,887	0.07%
2021/10/29	1	9.47	0	0.00	9.60	1	2,837	0.04%
2021/10/27	6	9.63	5	9.60	9.56	1	2,830	0.04%
2021/10/26	0	0.00	4	9.40	9.33	-4	2,806	-0.14%
2021/10/25	19	9.39	10	9.45	9.33	9	2,798	0.32%
2021/10/22	1	9.73	17	9.64	9.55	-16	2,766	-0.58%
2021/10/21	24	9.60	3	9.80	9.63	21	2,721	0.77%
2021/10/20	1	8.56	1	9.15	9.30	0	2,640	0.00%
2021/10/19	0	0.00	2	8.58	8.56	-2	2,612	-0.08%
2021/10/18	1	8.66	0	0.00	8.51	1	2,622	0.04%
2021/10/15	5	8.71	0	0.00	8.64	5	2,629	0.19%
2021/10/13	1	8.64	0	0.00	8.57	1	2,646	0.04%
2021/10/08	5	8.80	0	0.00	8.90	5	2,639	0.19%
2021/10/07	2	8.88	0	0.00	8.86	2	2,642	0.08%
2021/10/05	0	0.00	2	8.71	8.90	-2	2,664	-0.08%
2021/10/04	0	0.00	2	8.85	8.80	-2	2,669	-0.07%
2021/10/01	1	8.97	10	8.93	9.00	-9	2,691	-0.33%
2021/09/30	0	0.00	1	9.03	9.03	-1	2,699	-0.04%
2021/09/29	10	9.02	1	9.00	8.94	9	2,781	0.32%
2021/09/28	7	9.27	0	0.00	9.10	7	2,853	0.25%
2021/09/27	6	9.29	12	9.29	9.24	-6	2,915	-0.21%
2021/09/23	0.2	9.51	1	9.70	9.49	-0.8	2,995	-0.03%
2021/09/22	1	9.51	0	0.00	9.40	1	3,116	0.03%
2021/09/16	2	9.98	3	10.00	9.88	-1	3,238	-0.03%
2021/09/15	2	8.90	3	9.34	9.88	-1	3,308	-0.03%
2021/09/14	5	8.89	0	0.00	8.99	5	3,302	0.15%
2021/09/13	4	8.92	0	0.00	8.88	4	3,298	0.12%
2021/09/10	2	9.24	0	0.00	9.13	2	3,282	0.06%
2021/09/07	0	9.60	0	0.00	9.50	0	3,260	0.00%
2021/09/06	13	9.36	0	0.00	9.19	13	3,241	0.40%
2021/09/03	7	10.36	0	0.00	10.20	7	3,180	0.22%
2021/09/02	12	10.15	77	10.16	10.10	-65	3,143	-2.07%
2021/09/01	1.1	10.81	5	10.85	10.85	-3.9	3,053	-0.13%
2021/08/31	9	10.98	34	10.95	11.30	-25	3,006	-0.83%
2021/08/30	102	10.94	2	11.20	11.45	100	2,907	3.44%	大買/
2021/08/27	11	10.01	5	10.40	10.45	6	2,680	0.22%
2021/08/26	2	9.45	14	9.37	9.54	-12	2,581	-0.46%
2021/08/25	2	8.78	7	8.55	8.68	-5	2,492	-0.20%
2021/08/24	13	8.61	8	8.86	8.50	5	2,471	0.20%
2021/08/23	14	9.25	1	8.75	9.10	13	2,419	0.54%
2021/08/20	3	8.88	2	8.88	8.88	1	2,338	0.04%
2021/08/19	14	9.86	3	10.00	9.86	11	2,243	0.49%
2021/08/18	2	10.70	6	11.46	10.95	-4	2,061	-0.19%
2021/08/16	5	12.00	0	0.00	11.90	5	1,912	0.26%
2021/08/12	3	11.15	0	0.00	11.60	3	1,892	0.16%
2021/08/11	7	11.31	0	0.00	11.20	7	1,885	0.37%
2021/08/09	3	12.62	0	0.00	12.40	3	1,831	0.16%
2021/08/04	0	0.00	4	12.18	12.15	-4	1,875	-0.21%
2021/08/03	0	0.00	15	12.10	12.05	-15	1,902	-0.79%
2021/07/28	1	11.25	0	0.00	11.55	1	2,167	0.05%
2021/07/27	4	11.76	0	0.00	11.65	4	2,188	0.18%
2021/07/26	6	11.84	7	12.11	12.00	-1	2,190	-0.05%
2021/07/23	1	11.30	8	11.40	11.35	-7	2,183	-0.32%
2021/07/21	0	0.00	10	11.46	11.40	-10	2,196	-0.46%
2021/07/19	2	11.70	44	11.51	11.60	-42	2,202	-1.91%
2021/07/14	15	11.07	10	10.88	11.05	5	2,317	0.22%
2021/07/13	20	11.55	0	0.00	11.50	20	2,308	0.87%
2021/07/12	1	11.65	2	11.50	11.50	-1	2,290	-0.04%
2021/07/09	2	11.50	0	0.00	11.40	2	2,283	0.09%
2021/07/08	2	12.10	0	0.00	11.80	2	2,285	0.09%
2021/07/07	6	11.83	0	0.00	11.95	6	2,281	0.26%
2021/07/06	2.5	11.48	7	10.81	11.50	-4.5	2,297	-0.20%
2021/07/05	19.5	11.84	10	11.86	11.70	9.5	2,215	0.43%
2021/07/02	2	13.40	0	0.00	13.00	2	2,150	0.09%
2021/07/01	2	13.00	0	0.00	13.25	2	2,102	0.10%
2021/06/30	11	12.59	7	12.61	12.75	4	2,043	0.20%
2021/06/29	22	13.02	14	12.57	12.60	8	2,001	0.40%
2021/06/28	6	11.90	2	11.40	12.20	4	1,873	0.21%
2021/06/25	50	11.29	0	0.00	11.10	50	1,791	2.79%
2021/06/24	20	10.79	0	0.00	11.00	20	1,721	1.16%
2021/06/23	5	9.83	0	0.00	10.00	5	1,614	0.31%
2021/06/21	1	9.34	0	0.00	9.46	1	1,544	0.06%
2021/06/18	2	9.35	0	0.00	9.29	2	1,529	0.13%
2021/06/16	1	8.75	0	0.00	8.86	1	1,500	0.07%
2021/06/08	1	8.12	0	0.00	8.19	1	1,461	0.07%
2021/06/04	1	8.21	0	0.00	8.17	1	1,455	0.07%
2021/05/31	0	0.00	0.2	7.91	8.00	-0.2	1,455	-0.01%
2021/05/28	0	0.00	0	8.04	7.91	0	1,456	0.00%
2021/05/27	1	7.80	0	0.00	7.88	1	1,469	0.07%
2021/05/25	0	0.00	1	8.17	7.98	-1	1,487	-0.07%
2021/05/18	2	7.53	7	7.57	7.56	-5	1,481	-0.34%
2021/05/17	3	7.01	2	7.19	7.03	1	1,476	0.07%
2021/05/14	2	7.56	0	0.00	7.47	2	1,461	0.14%
2021/05/13	0	0.00	16	6.90	7.33	-16	1,440	-1.11%
2021/05/12	4	7.10	6	7.11	7.43	-2	1,416	-0.14%
2021/05/11	3	7.93	0	0.00	7.86	3	1,353	0.22%
2021/05/10	4.2	7.95	0	0.00	8.35	4.2	1,313	0.32%
2021/05/04	0	0.00	1	9.05	8.75	-1	996	-0.10%
2021/04/23	0	0.00	1	9.50	9.20	-1	904	-0.11%
2021/04/21	5	9.60	0.5	9.70	9.75	4.5	849	0.53%
2021/04/20	1	9.00	0	0.00	9.05	1	799	0.13%
2021/04/19	0	8.23	0	0.00	8.25	0	768	0.00%
2021/04/16	0	8.13	0	0.00	8.17	0	752	0.00%
2021/04/13	1	8.10	0	0.00	8.29	1	744	0.13%
2021/04/12	0	8.24	0	0.00	8.26	0	718	0.00%
2021/04/06	1	6.92	0	0.00	6.93	1	648	0.15%
2021/03/30	0.5	6.70	0	0.00	6.72	0.5	685	0.07%
2021/03/29	1	6.36	16	6.30	6.46	-15	679	-2.21%
2021/03/26	11	6.46	0	0.00	6.47	11	669	1.64%
2021/03/24	0	6.61	0	0.00	7.08	0	614	0.00%
2021/03/08	2	6.75	0	0.00	6.78	2	651	0.31%
2021/03/03	4	7.00	0	0.00	7.08	4	668	0.60%
2021/03/02	4	7.45	0	0.00	7.25	4	665	0.60%
2021/02/26	1	7.06	0	0.00	7.37	1	652	0.15%
2021/02/24	1	6.65	0	0.00	6.78	1	624	0.16%
2021/01/25	2	5.94	0	0.00	5.90	2	641	0.31%
2021/01/18	1	5.90	0	0.00	6.13	1	617	0.16%
2021/01/14	0	0.00	6	6.14	6.17	-6	615	-0.98%
2021/01/12	0	0.00	2	6.16	6.20	-2	608	-0.33%
2021/01/06	6	6.05	10	6.14	6.14	-4	590	-0.68%
2020/12/30	8	6.47	0	0.00	6.45	8	551	1.45%
2020/12/29	9	6.46	1	6.49	6.44	8	539	1.48%
2020/12/28	1	6.32	0	0.00	6.35	1	520	0.19%
2020/12/25	1	6.15	0	0.00	6.09	1	505	0.20%
2020/11/27	0	5.01	0	0.00	5.09	0	505	0.00%
2020/11/23	10	4.98	0	0.00	5.00	10	518	1.93%
2020/11/17	0	0.00	1	5.00	5.00	-1	515	-0.19%
2020/10/27	0	0.00	3	4.50	4.50	-3	933	-0.32%
2020/10/23	3	4.43	0	0.00	4.42	3	930	0.32%
2020/09/11	0	0.00	7	4.85	4.88	-7	885	-0.79%
2020/08/25	2	4.68	0	0.00	4.67	2	810	0.25%
2020/08/24	0	0.00	1	4.65	4.70	-1	827	-0.12%
2020/08/14	0	0.00	15	5.68	5.49	-15	713	-2.10%
2020/08/11	0	0.00	28	4.80	4.94	-28	503	-5.56%
2020/08/10	0	0.00	5	4.56	4.56	-5	460	-1.09%
2020/08/05	0	0.00	20	3.87	4.20	-20	385	-5.19%
2020/07/06	10	3.55	0	0.00	3.62	10	307	3.25%
2020/07/03	1	3.55	0	0.00	3.54	1	298	0.33%
2020/06/18	5	3.89	0	0.00	3.94	5	282	1.77%
2020/06/16	0	0.00	2	3.77	3.76	-2	266	-0.75%
2020/06/05	16	3.73	0	0.00	3.77	16	278	5.75%
2020/05/29	20	4.10	0	0.00	3.84	20	285	7.01%
2020/05/20	2	3.19	0	0.00	3.22	2	311	0.64%
2020/03/30	0	2.72	0	0.00	2.60	0	336	0.00%
2020/02/24	0	3.63	0	0.00	3.64	0	271	0.00%
2020/02/19	0	3.49	0	0.00	3.55	0	337	0.00%
2020/02/18	0	3.51	0	0.00	3.52	0	335	0.00%
2019/10/29	0	0.00	2	3.04	3.04	-2	130	-1.54%
2019/07/26	0	0.00	5	2.80	2.79	-5	219	-2.28%
2018/12/19	0	0.00	0.2	2.97	2.99	-0.2	136	-0.15%
2018/11/28	0	0.00	2	3.21	3.26	-2	135	-1.48%
2018/08/16	0	0.00	10	3.65	3.71	-10	251	-3.98%
2018/07/17	0	0.00	5	3.41	3.45	-5	297	-1.68%
2018/04/16	4	3.12	0	0.00	3.10	4	1,077	0.37%
2018/04/03	5	4.05	1	4.07	4.05	4	1,134	0.35%
2018/03/31	1	4.27	0	0.00	4.25	1	1,127	0.09%
2018/03/30	3	4.30	0	0.00	4.33	3	1,152	0.26%
2018/03/29	3	4.29	0	0.00	4.34	3	1,180	0.25%
2018/03/26	3	4.44	0	0.00	4.36	3	1,434	0.21%
2018/03/22	9	4.49	4	4.46	4.43	5	1,429	0.35%
2018/03/21	13	4.59	3	4.56	4.56	10	1,412	0.71%
2018/03/16	1	5.14	0	0.00	5.13	1	1,373	0.07%
2018/03/07	0	0.00	1	4.83	4.81	-1	1,593	-0.06%
2018/03/06	2	4.81	0	0.00	4.82	2	1,625	0.12%
2018/03/01	2	4.75	0	0.00	4.85	2	1,747	0.11%
2018/02/27	0	0.00	5	4.89	4.86	-5	1,798	-0.28%
2018/02/08	5	4.74	0	0.00	4.75	5	2,928	0.17%
2018/02/06	2	4.49	0	0.00	4.43	2	2,896	0.07%
2018/01/26	8	5.34	0	0.00	5.35	8	2,798	0.29%
2018/01/22	0	0.00	3	5.30	5.30	-3	2,777	-0.11%
2018/01/15	1	5.75	0	0.00	5.65	1	2,753	0.04%
2018/01/09	3	5.60	0	0.00	5.48	3	2,703	0.11%
2018/01/02	0	0.00	1	5.70	5.85	-1	2,681	-0.04%