連展投控 (3710)-華南永昌-基隆券商分點個股進出

台股 » 個股 » 連展投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

連展投控

(3710)

股價
12.20
漲跌
▲0.20
漲幅
+1.67%
成交量
1,489張
產業
上櫃電子零組件類股
85人加入追蹤

立即追蹤
本地時間:14:30(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

連展投控 (3710)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	3	12.32	0	0.00	12.20	3	4,537	0.07%
2024/11/21	1	12.10	0	0.00	12.00	1	4,527	0.02%
2024/11/19	1	12.00	0	0.00	12.10	1	4,518	0.02%
2024/11/18	6	11.81	0	0.00	11.75	6	4,508	0.13%
2024/11/14	0	0.00	0.2	12.10	12.10	-0.2	4,493	0.00%
2024/11/13	3	12.37	0	0.00	12.30	3	4,470	0.07%
2024/11/12	0	0.00	12	12.49	12.40	-12	4,437	-0.27%
2024/11/11	4	12.94	1	13.05	12.90	3	4,398	0.07%
2024/11/08	3	12.78	0	0.00	12.80	3	4,371	0.07%
2024/11/07	0	0.00	5	13.25	13.25	-5	4,324	-0.12%
2024/11/06	0	12.85	0	0.00	12.75	0	4,293	0.00%
2024/11/04	12	13.24	0	0.00	13.10	12	4,272	0.28%
2024/11/01	0.1	12.79	0	0.00	12.95	0.1	4,254	0.00%
2024/10/30	11.1	12.74	0	0.00	12.60	11.1	4,232	0.26%
2024/10/29	2	13.08	0.1	13.15	13.10	1.9	4,174	0.05%
2024/10/28	4	13.15	16	13.36	13.05	-12	4,114	-0.29%
2024/10/25	2.3	13.81	1	13.55	13.60	1.3	4,045	0.03%
2024/10/24	6.1	13.92	0	0.00	13.90	6.1	3,875	0.16%
2024/10/23	15	14.26	1	14.15	14.15	14	3,836	0.37%
2024/10/22	3	14.62	0	0.00	14.60	3	3,782	0.08%
2024/10/21	17.1	14.40	0	0.00	14.50	17.1	3,760	0.45%
2024/10/18	10.1	15.17	29	15.71	15.10	-18.9	3,671	-0.51%
2024/10/17	31	15.60	3	15.73	15.85	28	3,603	0.78%
2024/10/16	80.1	15.36	46	15.94	16.05	34.1	3,467	0.98%
2024/10/15	39	15.24	30	15.84	14.70	9	3,193	0.28%
2024/10/14	28	16.01	50	15.55	16.20	-22	2,935	-0.75%
2024/10/11	33	14.74	35	14.67	14.80	-2	2,697	-0.07%
2024/10/09	12	13.53	5	13.55	13.60	7	2,706	0.26%
2024/10/07	0	0.00	5	12.95	12.95	-5	2,865	-0.17%
2024/10/04	1	12.60	4	12.53	12.50	-3	2,946	-0.10%
2024/10/01	0	0.00	2	12.65	12.65	-2	2,968	-0.07%
2024/09/30	5	12.50	0	0.00	12.55	5	2,953	0.17%
2024/09/27	13	12.68	8	12.63	12.50	5	2,939	0.17%
2024/09/26	14	12.86	0	0.00	12.65	14	2,891	0.48%
2024/09/25	2	12.60	5	12.60	12.55	-3	2,798	-0.11%
2024/09/24	5	12.63	9	12.73	12.35	-4	2,727	-0.15%
2024/09/23	5	11.75	1	11.75	11.80	4	2,626	0.15%
2024/09/20	1	11.60	1	11.60	11.60	0	2,607	0.00%
2024/09/13	0	0.00	1	11.75	11.65	-1	2,601	-0.04%
2024/09/12	2	11.20	0	0.00	11.30	2	2,587	0.08%
2024/09/10	1	10.95	0	0.00	10.65	1	2,650	0.04%
2024/09/06	10	11.00	0	0.00	11.00	10	2,704	0.37%
2024/09/04	0	0.00	6	11.13	11.25	-6	2,718	-0.22%
2024/08/30	0	0.00	5	11.70	11.70	-5	2,698	-0.19%
2024/08/29	0	0.00	1	11.60	11.50	-1	2,671	-0.04%
2024/08/28	0	0.00	7	11.60	11.60	-7	2,645	-0.26%
2024/08/26	2	10.55	0	0.00	10.60	2	2,574	0.08%
2024/08/23	1	10.35	0	0.00	10.60	1	2,571	0.04%
2024/08/19	0	0.00	10	10.35	10.40	-10	2,572	-0.39%
2024/08/08	1	10.25	0	0.00	10.15	1	2,522	0.04%
2024/08/07	0	0.00	6	9.92	10.15	-6	2,522	-0.24%
2024/08/06	5	9.53	0	0.00	9.76	5	2,519	0.20%
2024/08/05	6	9.98	1	10.20	9.90	5	2,494	0.20%
2024/08/02	1	11.10	0	0.00	11.00	1	2,435	0.04%
2024/07/19	10	11.73	0	0.00	11.70	10	2,309	0.43%
2024/07/18	0	0.00	1	12.25	12.20	-1	2,247	-0.04%
2024/07/17	13	12.56	20	12.65	12.75	-7	2,186	-0.32%
2024/07/16	4	12.46	11	12.57	12.45	-7	2,117	-0.33%
2024/07/12	9	12.34	1	12.40	12.30	8	1,963	0.41%
2024/07/11	15	12.58	15	12.76	12.85	0	1,827	0.00%
2024/07/10	2	11.68	0	0.00	11.70	2	1,523	0.13%
2024/07/09	3	12.13	2	12.10	12.05	1	1,470	0.07%
2024/07/08	1	11.80	10.1	11.80	11.80	-9.1	1,199	-0.76%
2024/07/05	5	10.70	0	0.00	10.75	5	1,050	0.48%
2024/07/04	0	0.00	45	10.35	10.40	-45	1,035	-4.34%
2024/07/02	0	0.00	1	10.40	10.35	-1	1,028	-0.10%
2024/07/01	1	10.15	0	0.00	10.15	1	1,016	0.10%
2024/06/28	1	10.15	0	0.00	10.20	1	1,018	0.10%
2024/06/27	1	10.20	0	0.00	10.20	1	1,035	0.10%
2024/06/26	10	10.25	0	0.00	10.25	10	1,127	0.89%
2024/06/19	0	0.00	2	10.45	10.45	-2	1,167	-0.17%
2024/06/17	0	0.00	6	10.65	10.85	-6	1,125	-0.53%
2024/06/14	35	10.59	1	10.40	10.60	34	1,066	3.19%
2024/06/11	0	0.00	1	10.25	10.10	-1	1,016	-0.10%
2024/06/07	0	0.00	1	10.10	10.15	-1	1,013	-0.10%
2024/06/06	3	9.94	0	0.00	9.98	3	1,006	0.30%
2024/06/05	0	0.00	1	10.05	10.10	-1	995	-0.10%
2024/06/04	1	10.10	0	0.00	10.10	1	1,025	0.10%
2024/05/29	0	0.00	2	10.15	10.15	-2	1,050	-0.19%
2024/05/28	0	0.00	10	10.15	10.25	-10	1,050	-0.95%
2024/05/23	2	10.25	0	0.00	10.25	2	1,040	0.19%
2024/05/22	4	10.43	0	0.00	10.40	4	1,034	0.39%
2024/05/20	1	10.30	0	0.00	10.30	1	1,046	0.10%
2024/05/06	5	10.15	0	0.00	10.15	5	1,087	0.46%
2024/05/02	0	0.00	20	10.30	10.30	-20	1,096	-1.82%
2024/04/30	1	10.35	0	0.00	10.45	1	1,101	0.09%
2024/04/29	7	10.24	0	0.00	10.25	7	1,096	0.64%
2024/04/22	0	0.00	2	10.15	10.20	-2	1,110	-0.18%
2024/04/19	2	10.30	0	0.00	10.25	2	1,106	0.18%
2024/04/18	6	10.58	0	0.00	10.55	6	1,081	0.55%
2024/04/16	0	0.00	2	10.35	10.55	-2	1,053	-0.19%
2024/04/10	0	0.00	2	10.55	10.70	-2	990	-0.20%
2024/04/09	0	0.00	1	10.20	10.20	-1	953	-0.10%
2024/04/08	1	10.05	0	0.00	10.10	1	948	0.11%
2024/04/02	0	0.00	1	10.20	10.20	-1	936	-0.11%
2024/03/29	1	11.00	3	10.92	10.70	-2	904	-0.22%
2024/03/28	5	10.56	4	10.56	10.75	1	808	0.12%
2024/03/26	1	9.80	0	0.00	9.80	1	735	0.14%
2024/03/25	1	9.81	4	9.96	10.00	-3	733	-0.41%
2024/03/18	1	9.61	0	0.00	9.68	1	765	0.13%
2024/03/15	2	9.80	0	0.00	9.71	2	763	0.26%
2024/03/12	1	10.05	2	10.23	10.10	-1	765	-0.13%
2024/03/11	0	0.00	1	10.05	10.00	-1	790	-0.13%
2024/03/08	2	9.96	0	0.00	9.78	2	862	0.23%
2024/03/07	1	10.00	0	0.00	10.05	1	877	0.11%
2024/03/06	1	10.05	1	10.25	10.10	0	890	0.00%
2024/03/05	1	10.05	0	0.00	10.05	1	882	0.11%
2024/03/04	1	10.20	0	0.00	10.10	1	870	0.11%
2024/02/27	0	0.00	4	10.30	10.30	-4	849	-0.47%
2024/01/31	0	0.00	1	10.55	10.60	-1	784	-0.13%
2024/01/25	2	10.35	0	0.00	10.30	2	743	0.27%
2024/01/15	0	0.00	2	9.96	10.00	-2	693	-0.29%
2024/01/09	0	0.00	0.5	10.20	9.90	-0.5	682	-0.08%
2024/01/08	2	10.00	0	0.00	10.00	2	674	0.30%
2023/12/27	0	0.00	1	10.20	10.15	-1	672	-0.15%
2023/12/26	1	10.05	0	0.00	10.15	1	670	0.15%
2023/12/25	5	10.10	0	0.00	10.10	5	664	0.75%
2023/12/15	5	10.70	1	10.70	10.70	4	631	0.63%
2023/12/13	0	0.00	1	10.60	10.75	-1	609	-0.16%
2023/12/11	0	0.00	22	10.64	10.70	-22	594	-3.70%
2023/12/08	0	0.00	8.3	10.55	10.65	-8.3	593	-1.40%
2023/12/07	2	10.68	7	10.72	10.70	-5	598	-0.84%
2023/12/06	0	0.00	1	10.70	10.70	-1	585	-0.17%
2023/12/05	1	11.05	2	10.88	11.00	-1	552	-0.18%
2023/12/04	3	10.47	6	10.43	10.65	-3	467	-0.64%
2023/12/01	0	0.00	3	9.86	10.05	-3	422	-0.71%
2023/11/28	0	0.00	2	9.69	9.72	-2	418	-0.48%
2023/11/27	1	9.50	0	0.00	9.52	1	441	0.23%
2023/11/23	1	9.56	0	0.00	9.59	1	484	0.21%
2023/11/22	0	0.00	2	9.65	9.68	-2	504	-0.40%
2023/11/20	3	9.75	4	9.66	9.91	-1	524	-0.19%
2023/11/17	0.1	9.30	0	0.00	9.33	0.1	514	0.02%
2023/11/16	1	9.37	0	0.00	9.34	1	510	0.20%
2023/11/14	0	0.00	2	9.35	9.40	-2	514	-0.39%
2023/11/13	1	9.36	0	0.00	9.38	1	516	0.19%
2023/11/09	1	9.48	0	0.00	9.55	1	526	0.19%
2023/11/07	0	0.00	1	9.70	9.65	-1	555	-0.18%
2023/11/02	3	9.37	12	9.39	9.39	-9	575	-1.56%
2023/11/01	1	9.38	0	0.00	9.37	1	578	0.17%
2023/10/31	1	9.50	0	0.00	9.38	1	584	0.17%
2023/10/30	3	9.52	0	0.00	9.52	3	592	0.51%
2023/10/27	1.4	9.76	5	9.71	9.78	-3.6	597	-0.60%
2023/10/25	1	9.39	0	0.00	9.44	1	602	0.17%
2023/10/24	2	9.25	0	0.00	9.28	2	605	0.33%
2023/10/23	5	9.31	0	0.00	9.32	5	607	0.82%
2023/10/17	0	9.40	0	0.00	9.37	0	654	0.00%
2023/10/11	1	9.39	0	0.00	9.40	1	857	0.12%
2023/09/25	0	0.00	1	10.00	9.96	-1	996	-0.10%
2023/09/21	1	9.86	3	9.86	9.84	-2	1,010	-0.20%
2023/09/15	0	0.00	3	9.88	9.95	-3	1,055	-0.28%
2023/09/13	2	9.96	0	0.00	10.00	2	1,060	0.19%
2023/09/12	1	10.30	2	10.13	10.05	-1	1,071	-0.09%
2023/09/11	0	0.00	1	9.89	9.89	-1	1,075	-0.09%
2023/09/08	2	9.89	0	0.00	9.88	2	1,093	0.18%
2023/09/05	1	10.00	0	0.00	10.05	1	1,120	0.09%
2023/09/04	0	0.00	2	10.15	10.15	-2	1,124	-0.18%
2023/09/01	2	9.94	5	9.89	9.97	-3	1,125	-0.27%
2023/08/30	21	10.14	8	9.84	10.25	13	1,117	1.16%
2023/08/29	3	9.26	5	9.33	9.32	-2	1,093	-0.18%
2023/08/28	7	9.18	14	9.14	9.13	-7	1,097	-0.64%
2023/08/25	2	9.43	0	0.00	9.48	2	1,086	0.18%
2023/08/24	0	0.00	15	9.73	9.72	-15	1,092	-1.37%
2023/08/18	1	9.91	0	0.00	9.93	1	1,101	0.09%
2023/08/17	1	9.90	0	0.00	9.90	1	1,105	0.09%
2023/08/11	1	10.15	0	0.00	10.15	1	1,098	0.09%
2023/08/10	5	10.05	0	0.00	10.25	5	1,102	0.45%
2023/08/09	6	10.29	0	0.00	10.20	6	1,102	0.54%
2023/08/04	1	10.40	0	0.00	10.35	1	1,112	0.09%
2023/07/31	0	0.00	10	10.70	10.60	-10	1,123	-0.89%
2023/07/28	6	10.55	0	0.00	10.50	6	1,121	0.53%
2023/07/27	0	0.00	10	10.72	10.65	-10	1,121	-0.89%
2023/07/25	0	0.00	10	10.65	10.65	-10	1,128	-0.89%
2023/07/21	5	10.90	0	0.00	10.90	5	1,138	0.44%
2023/07/20	1	10.95	0	0.00	11.10	1	1,143	0.09%
2023/07/19	11	11.51	16	11.40	11.20	-5	1,137	-0.44%
2023/07/18	0	0.00	7	11.27	11.35	-7	1,107	-0.63%
2023/07/17	0	0.00	3	10.35	10.35	-3	1,083	-0.28%
2023/07/14	9	10.56	0	0.00	10.55	9	1,073	0.84%
2023/07/12	2	10.65	0	0.00	10.65	2	1,090	0.18%
2023/07/10	1	11.00	0	0.00	11.05	1	1,069	0.09%
2023/07/07	3	11.05	1	11.15	11.05	2	1,083	0.18%
2023/07/05	5	11.10	9	11.15	11.20	-4	1,096	-0.36%
2023/07/04	1	11.20	0	0.00	11.20	1	1,095	0.09%
2023/06/30	1	11.25	0	0.00	11.20	1	1,090	0.09%
2023/06/29	1	11.35	0	0.00	11.35	1	1,096	0.09%
2023/06/28	0	0.00	1	11.35	11.35	-1	1,108	-0.09%
2023/06/27	1	11.40	4	11.45	11.50	-3	1,123	-0.27%
2023/06/26	1	11.50	6	11.52	11.55	-5	1,151	-0.43%
2023/06/21	0	0.00	5	11.30	11.30	-5	1,207	-0.41%
2023/06/14	6	11.43	0	0.00	11.30	6	1,541	0.39%
2023/06/13	0	0.00	8	11.35	11.45	-8	1,564	-0.51%
2023/06/12	1	11.40	0	0.00	11.45	1	1,569	0.06%
2023/06/09	101	11.50	1.1	11.62	11.55	99.9	1,575	6.34%	大買/
2023/06/08	10	11.60	1	11.65	11.55	9	1,598	0.56%
2023/06/07	19	11.59	0	0.00	11.55	19	1,631	1.16%
2023/06/06	3	11.65	0	0.00	11.55	3	1,702	0.18%
2023/06/05	1	11.60	0	0.00	11.60	1	1,712	0.06%
2023/06/01	11	11.88	0	0.00	11.80	11	1,710	0.64%
2023/05/30	0	0.00	1	11.85	11.75	-1	1,724	-0.06%
2023/05/29	1	11.50	0	0.00	11.50	1	1,718	0.06%
2023/05/23	2	11.40	2	11.58	11.55	0	1,840	0.00%
2023/05/22	1	11.45	0	0.00	11.40	1	1,885	0.05%
2023/05/19	0	0.00	2	11.35	11.40	-2	1,927	-0.10%
2023/05/18	0	0.00	10	11.46	11.50	-10	2,045	-0.49%
2023/05/15	0	0.00	1	11.55	11.55	-1	2,259	-0.04%
2023/05/12	30	11.30	0	0.00	11.25	30	2,362	1.27%
2023/05/10	2	11.40	0	0.00	11.45	2	2,732	0.07%
2023/05/04	2	11.58	0	0.00	11.55	2	2,895	0.07%
2023/05/03	1	11.55	5	11.60	11.55	-4	2,901	-0.14%
2023/04/28	2	11.65	0	0.00	11.60	2	2,919	0.07%
2023/04/27	6	11.70	0	0.00	11.70	6	2,924	0.21%
2023/04/25	2	11.93	0	0.00	11.60	2	2,911	0.07%
2023/04/24	3	11.90	1	12.00	11.90	2	2,908	0.07%
2023/04/21	7	11.65	2	11.90	11.65	5	2,913	0.17%
2023/04/20	5	12.06	0	0.00	11.95	5	2,876	0.17%
2023/04/19	3	12.20	1	12.30	12.25	2	2,847	0.07%
2023/04/18	1.3	12.34	0	0.00	12.15	1.3	2,828	0.04%
2023/04/17	5	12.20	120	12.20	12.20	-115	2,817	-4.08%	大賣/鉅額交易
2023/04/13	0	0.00	2	12.35	12.30	-2	2,795	-0.07%
2023/04/11	0	0.00	2	12.25	12.50	-2	2,784	-0.07%
2023/03/31	0	0.00	1	12.25	12.25	-1	2,838	-0.04%
2023/03/30	11	12.25	0	0.00	12.25	11	2,836	0.39%
2023/03/29	3	12.32	0	0.00	12.25	3	2,867	0.10%
2023/03/28	10	12.25	4	12.35	12.35	6	2,878	0.21%
2023/03/27	2	12.30	0	0.00	12.20	2	2,868	0.07%
2023/03/24	9	12.63	10	12.60	12.60	-1	2,875	-0.03%
2023/03/23	78	13.23	23	13.52	13.15	55	2,814	1.95%
2023/03/22	1	11.90	11	12.58	12.80	-10	2,590	-0.39%
2023/03/21	2.1	11.88	0	0.00	11.85	2.1	2,498	0.08%
2023/03/20	8	11.90	2	11.83	11.90	6	2,504	0.24%
2023/03/17	1	11.70	0	0.00	11.70	1	2,506	0.04%
2023/03/16	6	11.83	0	0.00	11.60	6	2,514	0.24%
2023/03/15	2	12.05	0	0.00	12.00	2	2,505	0.08%
2023/03/14	12	12.00	0	0.00	11.95	12	2,523	0.48%
2023/03/13	3	12.02	1	12.10	12.10	2	2,534	0.08%
2023/03/10	1	12.35	5	12.35	12.30	-4	2,554	-0.16%
2023/03/09	60	12.75	16	12.63	12.80	44	2,613	1.68%
2023/03/08	6	12.24	0	0.00	12.20	6	2,638	0.23%
2023/03/07	5	12.25	1	12.40	12.25	4	2,643	0.15%
2023/03/06	5	12.26	2	12.25	12.20	3	2,644	0.11%
2023/03/02	1	12.15	0	0.00	12.15	1	2,682	0.04%
2023/03/01	2	12.13	20	12.05	12.05	-18	2,687	-0.67%
2023/02/24	3	12.27	14	12.22	12.15	-11	2,699	-0.41%
2023/02/23	1	12.65	0	0.00	12.40	1	2,694	0.04%
2023/02/22	6	12.60	0	0.00	12.50	6	2,809	0.21%
2023/02/21	6	12.87	0	0.00	12.80	6	2,867	0.21%
2023/02/20	17	13.00	5	13.05	12.95	12	2,843	0.42%
2023/02/17	2	12.90	7.9	12.97	13.00	-5.9	2,819	-0.21%
2023/02/16	1	12.95	8	13.09	13.05	-7	2,789	-0.25%
2023/02/15	23	12.88	12	12.75	13.00	11	2,713	0.41%
2023/02/14	14	12.45	0	0.00	12.35	14	2,594	0.54%
2023/02/13	9	12.48	0	0.00	12.45	9	2,579	0.35%
2023/02/10	9	12.92	1	13.05	12.90	8	2,547	0.31%
2023/02/09	13	13.20	2	13.20	13.15	11	2,452	0.45%
2023/02/08	0	0.00	22	12.61	12.80	-22	2,241	-0.98%
2023/02/06	5	11.70	1	11.70	11.85	4	2,068	0.19%
2023/02/02	10	12.15	3	12.00	11.90	7	2,041	0.34%
2023/02/01	0	0.00	1	11.45	11.50	-1	1,974	-0.05%
2023/01/31	3	11.45	0	0.00	11.40	3	1,991	0.15%
2023/01/16	0	0.00	1	11.05	11.10	-1	2,070	-0.05%
2023/01/12	1	11.20	0	0.00	11.05	1	2,148	0.05%
2023/01/10	0	0.00	1	11.35	11.30	-1	2,178	-0.05%
2023/01/06	5	11.45	1	11.35	11.35	4	2,226	0.18%
2023/01/04	10	11.25	0	0.00	11.25	10	2,344	0.43%
2022/12/28	0	0.00	2	11.55	11.40	-2	2,434	-0.08%
2022/12/27	2	11.73	10	11.95	11.70	-8	2,447	-0.33%
2022/12/23	6	10.80	8	11.20	11.25	-2	2,469	-0.08%
2022/12/22	0	0.00	6	11.00	11.00	-6	2,505	-0.24%
2022/12/21	8	11.02	0	0.00	11.00	8	2,626	0.30%
2022/12/20	2	11.35	1	11.25	11.10	1	2,662	0.04%
2022/12/19	2	11.55	0	0.00	11.50	2	2,784	0.07%
2022/12/16	3	11.72	1	11.80	11.80	2	2,851	0.07%
2022/12/15	10	11.50	0	0.00	11.55	10	2,882	0.35%
2022/12/14	1	11.55	0	0.00	11.60	1	2,915	0.03%
2022/12/13	2	11.60	0	0.00	11.45	2	2,966	0.07%
2022/12/12	1	11.75	0	0.00	11.65	1	3,080	0.03%
2022/12/09	2	11.90	0	0.00	11.85	2	3,235	0.06%
2022/12/08	3	11.95	0	0.00	11.90	3	3,349	0.09%
2022/12/07	2	11.98	0	0.00	11.80	2	3,419	0.06%
2022/12/02	4	12.53	2	12.83	12.60	2	3,932	0.05%
2022/12/01	2	12.45	4	12.90	12.55	-2	4,126	-0.05%
2022/11/30	0	0.00	7	12.53	12.50	-7	4,328	-0.16%
2022/11/22	1.1	11.54	0	0.00	11.40	1.1	6,208	0.02%
2022/11/21	1	11.85	6	11.83	11.70	-5	6,549	-0.08%
2022/11/18	0	0.00	32	12.63	12.10	-32	6,624	-0.48%
2022/11/17	3	11.90	35	11.82	11.90	-32	6,586	-0.49%
2022/11/16	1	10.95	0	0.00	10.85	1	6,634	0.02%
2022/11/15	15	10.97	0	0.00	10.95	15	6,759	0.22%
2022/11/14	1	10.85	3	10.87	11.00	-2	6,979	-0.03%
2022/11/11	3.7	11.10	0	0.00	10.85	3.7	7,150	0.05%
2022/11/10	0	0.00	10	11.30	11.20	-10	7,202	-0.14%
2022/11/08	3	11.67	6	11.68	11.45	-3	7,574	-0.04%
2022/11/03	3	11.02	7	11.10	11.20	-4	7,961	-0.05%
2022/11/02	13	11.20	0	0.00	11.25	13	8,149	0.16%
2022/10/31	5	10.89	2	10.68	10.70	3	8,329	0.04%
2022/10/28	2	10.60	2	10.60	10.55	0	8,390	0.00%
2022/10/27	23	10.50	1	10.90	10.90	22	8,503	0.26%
2022/10/26	15.3	10.23	0	0.00	10.20	15.3	8,764	0.17%
2022/10/25	0	0.00	22	10.55	10.35	-22	8,893	-0.25%
2022/10/21	1.1	11.18	10	11.05	11.00	-8.9	8,847	-0.10%
2022/10/20	26	11.19	1	11.30	11.45	25	8,815	0.28%
2022/10/18	1	11.85	1	11.95	11.90	0	8,746	0.00%
2022/10/17	1.1	11.66	1	11.75	11.80	0.1	8,727	0.00%
2022/10/14	1	11.95	3	12.00	11.95	-2	8,704	-0.02%
2022/10/13	3	11.25	0	0.00	11.15	3	8,696	0.03%
2022/10/11	1	12.60	0	0.00	12.20	1	8,622	0.01%
2022/10/06	1	13.15	0	0.00	13.10	1	8,579	0.01%
2022/10/05	5	13.55	0	0.00	13.15	5	8,577	0.06%
2022/10/04	0	0.00	2	13.50	13.40	-2	8,551	-0.02%
2022/10/03	2	13.20	41	13.30	13.30	-39	8,535	-0.46%
2022/09/30	1	13.30	1	13.35	13.40	0	8,526	0.00%
2022/09/28	1	13.05	1	13.70	12.85	0	8,432	0.00%
2022/09/27	1	13.90	1	14.00	14.25	0	8,322	0.00%
2022/09/26	2	14.43	0	0.00	14.00	2	8,262	0.02%
2022/09/22	1	15.30	6	15.26	15.25	-5	8,141	-0.06%
2022/09/20	6	15.16	1	15.20	15.25	5	8,232	0.06%
2022/09/19	14	14.91	1	14.70	14.80	13	8,215	0.16%
2022/09/16	11	15.21	0	0.00	15.15	11	8,181	0.13%
2022/09/15	10	15.97	0	0.00	15.90	10	8,073	0.12%
2022/09/14	7	16.25	2	16.10	16.35	5	7,976	0.06%
2022/09/13	0	0.00	30.2	16.12	16.40	-30.2	7,908	-0.38%
2022/09/12	11	16.75	2	16.80	16.25	9	7,880	0.11%
2022/09/08	3	17.23	0	0.00	17.00	3	7,745	0.04%
2022/09/07	6	16.76	22	16.81	16.80	-16	7,540	-0.21%
2022/09/06	11	15.93	22	15.86	16.60	-11	7,311	-0.15%
2022/09/05	5	16.35	0	0.00	15.80	5	7,060	0.07%
2022/09/02	21	16.84	1	16.40	16.60	20	6,930	0.29%
2022/09/01	25	17.13	1	17.45	16.95	24	6,696	0.36%
2022/08/31	13	16.97	14.4	17.09	17.45	-1.4	6,600	-0.02%
2022/08/30	11	17.07	21	17.15	17.20	-10	6,313	-0.16%
2022/08/29	40	16.08	24.5	16.69	17.20	15.5	5,988	0.26%
2022/08/26	0	0.00	35.2	16.11	16.25	-35.2	5,326	-0.66%
2022/08/25	18	14.73	7.9	14.84	14.80	10.1	4,993	0.20%
2022/08/24	0	0.00	2	14.50	14.60	-2	4,947	-0.04%
2022/08/23	3	14.23	2	14.30	14.20	1	4,916	0.02%
2022/08/22	11	15.03	1	14.80	14.75	10	4,790	0.21%
2022/08/19	6	14.75	3.7	14.82	14.90	2.3	4,676	0.05%
2022/08/18	11	14.79	17	14.97	15.00	-6	4,443	-0.14%
2022/08/17	1	14.40	5	14.75	14.50	-4	4,260	-0.09%
2022/08/16	4	15.10	1.2	14.88	14.65	2.8	4,171	0.07%
2022/08/15	4	14.58	18.2	14.77	14.90	-14.2	4,008	-0.35%
2022/08/12	2	13.68	0	0.00	13.70	2	3,798	0.05%
2022/08/11	6	14.20	4	14.25	14.10	2	3,670	0.05%
2022/08/10	0	0.00	1	14.15	14.15	-1	3,530	-0.03%
2022/08/09	6	13.85	26	14.27	14.45	-20	3,371	-0.59%
2022/08/08	2	13.15	17	13.96	13.95	-15	3,180	-0.47%
2022/08/05	3	12.82	0.1	12.95	12.95	2.9	3,009	0.10%
2022/08/04	5.1	12.55	5	12.55	12.85	0.1	2,998	0.00%
2022/08/03	3	13.30	8	13.18	13.30	-5	2,932	-0.17%
2022/08/02	11	13.33	18.2	13.61	13.85	-7.2	2,852	-0.25%
2022/08/01	4	12.36	8	12.68	12.90	-4	2,590	-0.15%
2022/07/29	1	11.65	0	0.00	11.75	1	2,445	0.04%
2022/07/28	0	0.00	3	11.70	11.70	-3	2,566	-0.12%
2022/07/26	0	12.30	0	0.00	11.50	0	2,660	0.00%
2022/07/22	5	11.80	13.2	11.75	11.60	-8.2	2,745	-0.30%
2022/07/21	2	11.85	1	11.80	11.75	1	2,778	0.04%
2022/07/20	2	12.13	0	0.00	11.90	2	2,793	0.07%
2022/07/19	1	11.90	1	12.15	12.20	0	2,818	0.00%
2022/07/18	0	0.00	1	11.55	11.55	-1	2,802	-0.04%
2022/07/15	1	11.25	0	0.00	11.20	1	2,796	0.04%
2022/07/13	1.1	11.20	0	0.00	11.15	1.1	2,822	0.04%
2022/07/11	0	0.00	2	11.35	11.45	-2	2,864	-0.07%
2022/07/08	3	11.60	0	0.00	11.55	3	2,897	0.10%
2022/07/07	0	0.00	1	11.45	11.60	-1	2,906	-0.03%
2022/07/06	1	11.40	0	0.00	11.40	1	2,949	0.03%
2022/07/05	1	11.80	1	12.00	11.85	0	3,019	0.00%
2022/07/04	1	11.75	0	0.00	11.75	1	3,038	0.03%
2022/07/01	1	12.45	0	0.00	12.00	1	3,147	0.03%
2022/06/30	1	13.15	0	0.00	12.50	1	3,130	0.03%
2022/06/29	1	13.40	0	0.00	13.50	1	3,100	0.03%
2022/06/28	0	0.00	8	13.28	13.75	-8	3,060	-0.26%
2022/06/27	21	13.10	0	0.00	13.00	21	3,001	0.70%
2022/06/24	6	13.23	0	0.00	13.10	6	2,980	0.20%
2022/06/20	1	13.25	0	0.00	12.90	1	3,027	0.03%
2022/06/17	2	12.20	7.5	13.06	13.60	-5.5	2,990	-0.18%
2022/06/14	1	12.80	0	0.00	13.05	1	3,091	0.03%
2022/06/13	1	13.50	0	0.00	13.40	1	3,120	0.03%
2022/06/10	0	0.00	11	13.74	13.90	-11	3,200	-0.34%
2022/06/09	6	13.36	7	13.53	13.95	-1	3,191	-0.03%
2022/06/08	0	0.00	9	12.84	12.75	-9	3,157	-0.29%
2022/06/07	1	12.80	4	12.78	12.60	-3	3,246	-0.09%
2022/06/06	5	12.46	3	12.57	12.45	2	3,317	0.06%
2022/06/02	0	0.00	2	12.05	12.30	-2	3,477	-0.06%
2022/06/01	1	12.15	13	12.47	12.25	-12	3,679	-0.33%
2022/05/31	4	11.58	10	11.82	12.30	-6	3,870	-0.16%
2022/05/30	4	11.20	0	0.00	11.20	4	4,206	0.10%
2022/05/27	1	11.15	0	0.00	11.10	1	4,689	0.02%
2022/05/26	0	0.00	1	11.40	11.05	-1	5,023	-0.02%
2022/05/24	4	11.33	0	0.00	11.15	4	5,613	0.07%
2022/05/20	2	11.53	0	0.00	11.65	2	5,908	0.03%
2022/05/19	1	11.65	0	0.00	11.95	1	6,117	0.02%
2022/05/13	1	11.65	1	11.65	11.70	0	6,793	0.00%
2022/05/12	2	11.70	2	11.78	11.50	0	6,892	0.00%
2022/05/10	1	11.10	1	11.55	11.95	0	7,160	0.00%
2022/05/09	2	12.15	0	0.00	11.90	2	7,389	0.03%
2022/05/06	6	12.40	1	12.55	12.45	5	7,732	0.06%
2022/05/05	6	13.02	20	13.10	12.75	-14	7,768	-0.18%
2022/05/04	0	0.00	4	12.48	12.55	-4	7,691	-0.05%
2022/05/03	1	11.55	0	0.00	11.45	1	7,695	0.01%
2022/04/29	6	12.08	8	11.97	12.00	-2	7,814	-0.03%
2022/04/28	1	10.50	1	11.10	11.40	0	7,879	0.00%
2022/04/26	1	10.65	3	10.95	10.70	-2	8,614	-0.02%
2022/04/25	12	10.94	4	10.94	10.90	8	8,651	0.09%
2022/04/22	0	0.00	3	12.00	11.95	-3	8,701	-0.03%
2022/04/21	0	0.00	1	12.05	12.00	-1	8,755	-0.01%
2022/04/20	2	12.38	3	12.40	12.20	-1	8,748	-0.01%
2022/04/19	1	12.35	0	0.00	12.40	1	8,773	0.01%
2022/04/18	5	12.57	1	12.30	12.30	4	8,919	0.04%
2022/04/15	15	12.25	4	12.15	12.10	11	8,911	0.12%
2022/04/14	2	12.23	60	12.43	12.30	-58	8,878	-0.65%
2022/04/13	22	12.78	0	0.00	12.80	22	8,835	0.25%
2022/04/12	37	12.76	1	12.55	12.50	36	8,817	0.41%
2022/04/11	3	12.57	10	12.14	12.25	-7	8,772	-0.08%
2022/04/08	5	13.22	1	13.40	13.30	4	8,690	0.05%
2022/04/07	11	13.05	15	13.10	12.90	-4	8,666	-0.05%
2022/04/06	3.3	14.10	0	0.00	14.00	3.3	8,560	0.04%
2022/04/01	1	14.10	1	14.35	14.30	0	8,540	0.00%
2022/03/30	3	14.50	0	0.00	14.85	3	8,489	0.04%
2022/03/28	6	14.35	18	14.42	14.20	-12	8,437	-0.14%
2022/03/25	7	14.77	36	15.07	14.80	-29	8,375	-0.35%
2022/03/24	40.5	15.21	0	0.00	14.90	40.5	8,324	0.49%
2022/03/23	5	15.46	5	15.36	15.25	0	8,274	0.00%
2022/03/22	1	15.50	35	15.50	15.40	-34	8,258	-0.41%
2022/03/21	35	16.00	5	16.05	15.75	30	8,275	0.36%
2022/03/18	0.2	15.50	3	15.50	15.55	-2.8	8,372	-0.03%
2022/03/17	0	0.00	1	15.75	15.85	-1	8,393	-0.01%
2022/03/16	10	15.05	0	0.00	14.95	10	8,333	0.12%
2022/03/15	3	15.00	0	0.00	14.65	3	8,255	0.04%
2022/03/14	5	15.60	0	0.00	15.30	5	8,129	0.06%
2022/03/11	7	15.45	25	15.45	15.40	-18	8,076	-0.22%
2022/03/10	11	16.24	2	16.50	16.05	9	7,965	0.11%
2022/03/09	0	0.00	12	16.04	16.00	-12	7,839	-0.15%
2022/03/08	5.3	16.19	38	16.14	15.85	-32.7	7,714	-0.42%
2022/03/07	11	15.20	5	15.22	16.45	6	7,518	0.08%
2022/03/04	98	16.38	27	16.00	16.00	71	7,279	0.98%
2022/03/03	17	17.43	5	17.07	16.85	12	7,016	0.17%
2022/03/02	8	16.63	0	0.00	17.70	8	6,610	0.12%
2022/03/01	2	15.90	40	16.22	16.60	-38	6,129	-0.62%
2022/02/25	2	15.40	32	15.13	15.10	-30	5,770	-0.52%
2022/02/24	8	14.56	11	14.85	14.70	-3	5,519	-0.05%
2022/02/23	3	13.78	11	13.90	14.30	-8	5,160	-0.16%
2022/02/22	7	13.33	2	13.40	13.50	5	4,991	0.10%
2022/02/21	28	14.12	5	14.26	13.90	23	4,839	0.48%
2022/02/18	7	13.49	2	14.20	14.20	5	4,611	0.11%
2022/02/17	5	13.74	12	13.74	13.85	-7	4,416	-0.16%
2022/02/16	2	12.73	3	12.65	12.65	-1	4,087	-0.02%
2022/02/15	0	0.00	3	13.25	12.75	-3	4,011	-0.07%
2022/02/14	4	12.84	0	0.00	12.75	4	3,921	0.10%
2022/02/11	1	13.10	3	13.27	13.45	-2	3,823	-0.05%
2022/02/10	22	13.67	3	13.47	13.35	19	3,699	0.51%
2022/02/09	18	13.21	5	13.24	14.00	13	3,520	0.37%
2022/02/08	5	13.30	4	13.29	13.35	1	3,246	0.03%
2022/01/26	3	11.03	10	11.17	11.05	-7	2,881	-0.24%
2022/01/25	5	11.40	5	11.45	11.10	0	2,843	0.00%
2022/01/24	8	11.08	4	11.51	12.05	4	2,752	0.15%
2022/01/21	16	12.31	15	12.18	12.00	1	2,619	0.04%
2022/01/20	3	13.23	6	13.08	13.30	-3	2,502	-0.12%
2022/01/19	26	13.45	14	13.82	14.00	12	2,277	0.53%
2022/01/18	1	12.80	9	12.80	12.80	-8	1,694	-0.47%
2022/01/17	0	0.00	5	11.65	11.65	-5	1,630	-0.31%
2022/01/14	7	10.43	7	10.09	10.60	0	1,523	0.00%
2022/01/13	0	0.00	3	9.83	9.76	-3	1,440	-0.21%
2022/01/12	6	9.88	0	0.00	9.88	6	1,426	0.42%
2022/01/11	1	10.80	5	10.58	10.35	-4	1,372	-0.29%
2022/01/04	0	0.00	1	9.92	9.92	-1	1,147	-0.09%
2021/12/30	1	9.86	0	0.00	9.85	1	1,130	0.09%
2021/12/29	0	0.00	4	10.15	9.97	-4	1,115	-0.36%
2021/12/27	0	0.00	2	9.86	9.81	-2	1,079	-0.19%
2021/12/23	0	0.00	1	10.10	9.94	-1	1,065	-0.09%
2021/12/22	6	9.95	1	9.73	10.05	5	1,041	0.48%
2021/12/21	0	0.00	1	9.25	9.25	-1	1,004	-0.10%
2021/12/20	1	9.26	1	9.32	9.19	0	997	0.00%
2021/12/17	1	9.53	4	9.66	9.39	-3	981	-0.31%
2021/12/15	1	9.88	25	9.80	9.85	-24	918	-2.61%
2021/12/14	33	10.71	5	10.64	10.50	28	845	3.31%
2021/12/13	12	9.54	18	10.22	10.25	-6	666	-0.90%
2021/12/10	4	9.36	5	9.28	9.34	-1	570	-0.18%
2021/12/07	0	0.00	10	8.71	8.73	-10	532	-1.88%
2021/11/22	3	8.46	0	0.00	8.43	3	512	0.59%
2021/11/18	0	0.00	5	8.42	8.44	-5	511	-0.98%
2021/11/16	0	0.00	10	8.47	8.45	-10	520	-1.92%
2021/11/15	2	8.51	0	0.00	8.46	2	528	0.38%
2021/11/12	0	0.00	5	8.83	8.77	-5	527	-0.95%
2021/11/11	25	8.98	1	9.00	8.83	24	532	4.51%
2021/11/10	5	8.90	0	0.00	8.84	5	529	0.95%
2021/11/09	5	8.54	0	0.00	8.50	5	517	0.97%
2021/11/05	6	8.78	0	0.00	8.77	6	512	1.17%
2021/11/04	6	9.16	12	9.20	9.05	-6	507	-1.18%
2021/11/03	10	8.68	9	8.68	8.85	1	467	0.21%
2021/11/02	0	0.00	6	8.03	8.05	-6	437	-1.37%
2021/11/01	6	7.84	0	0.00	7.90	6	420	1.43%
2021/10/28	0	0.00	9	7.95	7.95	-9	406	-2.22%
2021/10/25	4	7.42	0	0.00	7.42	4	393	1.02%
2021/10/07	0	0.00	1	7.30	7.42	-1	594	-0.17%
2021/10/05	2	7.45	0	0.00	7.42	2	611	0.33%
2021/10/01	0	0.00	1	7.70	7.70	-1	617	-0.16%
2021/09/30	1	7.81	0	0.00	7.77	1	617	0.16%
2021/09/06	0	0.00	27	7.78	7.78	-27	734	-3.67%
2021/08/31	0	0.00	3	7.88	7.85	-3	752	-0.40%
2021/08/30	0	0.00	2	7.95	7.94	-2	760	-0.26%
2021/08/26	3	7.85	0	0.00	7.90	3	775	0.39%
2021/08/24	4	8.05	0	0.00	7.89	4	792	0.51%
2021/08/19	10	7.98	0	0.00	7.94	10	820	1.22%
2021/08/17	1	8.38	0	0.00	8.10	1	826	0.12%
2021/08/16	6	8.54	0	0.00	8.47	6	823	0.73%
2021/08/13	1	8.98	0	0.00	8.88	1	841	0.12%
2021/08/11	1	9.05	0	0.00	8.87	1	868	0.12%
2021/08/10	11	9.03	0	0.00	9.04	11	884	1.24%
2021/08/09	6	9.10	0	0.00	9.14	6	918	0.65%
2021/08/05	11	9.27	3	9.27	9.22	8	1,025	0.78%
2021/08/02	5	9.19	0	0.00	9.21	5	1,230	0.41%
2021/07/29	0	0.00	1	9.37	9.26	-1	1,295	-0.08%
2021/07/28	0	0.00	1	9.51	9.21	-1	1,348	-0.07%
2021/07/26	2	9.74	0	0.00	9.77	2	1,501	0.13%
2021/07/22	1	9.55	10	9.53	9.47	-9	1,662	-0.54%
2021/07/20	4	9.63	0	0.00	9.60	4	1,936	0.21%
2021/07/19	3	10.04	2	10.08	9.97	1	2,007	0.05%
2021/07/16	0	0.00	30	9.44	9.76	-30	2,362	-1.27%
2021/07/13	26	9.11	0	0.00	9.02	26	3,314	0.78%
2021/07/12	1	9.26	0	0.00	9.22	1	3,327	0.03%
2021/07/09	1	9.29	2	9.30	9.32	-1	3,446	-0.03%
2021/07/05	1	9.32	5	9.41	9.35	-4	3,765	-0.11%
2021/07/02	7	9.28	1	9.35	9.30	6	3,809	0.16%
2021/06/28	0	0.00	1	9.45	9.42	-1	3,910	-0.03%
2021/06/25	7	9.50	5	9.85	9.41	2	3,918	0.05%
2021/06/24	1	9.60	18	9.51	9.60	-17	3,931	-0.43%
2021/06/23	20	9.17	2	9.10	9.24	18	3,968	0.45%
2021/06/22	4	9.06	0	0.00	9.06	4	3,996	0.10%
2021/06/21	5	9.21	0	0.00	9.21	5	4,018	0.12%
2021/06/18	0	0.00	0.2	9.59	9.59	-0.2	4,145	0.00%
2021/06/17	1	9.65	3	9.85	9.76	-2	4,300	-0.05%
2021/06/16	15	9.58	0	0.00	9.73	15	4,317	0.35%
2021/06/15	2	9.97	0	0.00	9.99	2	4,330	0.05%
2021/06/11	0	0.00	10	9.96	9.96	-10	4,342	-0.23%
2021/06/10	0.1	10.05	0	0.00	10.10	0.1	4,363	0.00%
2021/06/09	0	0.00	4	10.15	10.05	-4	4,414	-0.09%
2021/06/07	9	10.09	0	0.00	10.10	9	4,477	0.20%
2021/06/03	1	10.45	0	0.00	10.45	1	4,531	0.02%
2021/06/02	0	0.00	5	10.60	10.40	-5	4,558	-0.11%
2021/06/01	2	10.50	17	10.40	10.50	-15	4,586	-0.33%
2021/05/31	4	10.60	21	10.48	10.40	-17	4,632	-0.37%
2021/05/28	0	0.00	12	10.27	10.45	-12	4,655	-0.26%
2021/05/27	0	0.00	10	10.13	10.15	-10	4,710	-0.21%
2021/05/26	12	10.09	0	0.00	10.05	12	4,765	0.25%
2021/05/25	5	10.09	0	0.00	10.10	5	4,866	0.10%
2021/05/24	12	10.06	0	0.00	10.05	12	5,039	0.24%
2021/05/21	1	10.00	0	0.00	10.00	1	5,276	0.02%
2021/05/20	0	0.00	2	10.00	9.85	-2	5,471	-0.04%
2021/05/19	1	9.80	2	9.95	10.00	-1	5,499	-0.02%
2021/05/18	1	9.42	0	0.00	9.76	1	5,542	0.02%
2021/05/17	2	9.45	6	8.89	8.88	-4	5,594	-0.07%
2021/05/14	1	9.93	5	10.10	9.86	-4	5,665	-0.07%
2021/05/13	2	9.50	1	9.93	10.00	1	5,755	0.02%
2021/05/12	4	9.68	11	9.59	9.60	-7	5,861	-0.12%
2021/05/11	7	10.97	0	0.00	10.65	7	5,973	0.12%
2021/05/10	1	11.85	1	11.80	11.75	0	6,094	0.00%
2021/05/07	10	11.55	1	11.90	11.90	9	6,472	0.14%
2021/05/06	1	11.40	1	11.80	11.35	0	6,543	0.00%
2021/05/05	20	11.80	12	11.79	11.55	8	6,512	0.12%
2021/05/04	16	11.41	8	11.44	11.25	8	6,472	0.12%
2021/05/03	11	12.07	0	0.00	11.75	11	6,408	0.17%
2021/04/29	7	12.82	0	0.00	12.60	7	6,332	0.11%
2021/04/28	9	12.93	34	12.86	12.80	-25	6,258	-0.40%
2021/04/27	6	13.13	2	13.60	13.05	4	6,271	0.06%
2021/04/26	31	13.36	10	13.30	13.25	21	6,267	0.34%
2021/04/23	31	13.62	0	0.00	13.45	31	6,231	0.50%
2021/04/22	53	14.30	21	14.02	13.25	32	6,150	0.52%
2021/04/21	38	13.92	46	13.83	14.60	-8	5,755	-0.14%
2021/04/20	62	12.91	35	13.11	13.35	27	5,255	0.51%
2021/04/19	1	12.20	9	12.28	12.15	-8	4,774	-0.17%
2021/04/16	3	12.17	0	0.00	12.10	3	4,751	0.06%
2021/04/15	2	12.28	4	12.35	12.20	-2	4,742	-0.04%
2021/04/14	3	11.85	4	11.80	12.05	-1	4,631	-0.02%
2021/04/13	3	12.23	7	12.72	12.05	-4	4,564	-0.09%
2021/04/12	5	12.39	1	12.65	12.65	4	4,509	0.09%
2021/04/09	5	12.20	6	12.25	12.20	-1	4,409	-0.02%
2021/04/08	2	12.15	11	12.29	12.20	-9	4,337	-0.21%
2021/04/07	0	0.00	1	12.10	12.05	-1	4,298	-0.02%
2021/04/06	4	11.74	0	0.00	11.70	4	4,302	0.09%
2021/04/01	0	0.00	2	11.95	11.75	-2	4,287	-0.05%
2021/03/31	5	11.65	0	0.00	12.15	5	4,257	0.12%
2021/03/30	1	11.80	0	0.00	11.80	1	4,224	0.02%
2021/03/26	0	0.00	1	12.00	11.65	-1	4,220	-0.02%
2021/03/25	1	11.90	8	11.95	11.80	-7	4,193	-0.17%
2021/03/24	10	12.29	0	0.00	12.25	10	4,167	0.24%
2021/03/23	5	13.30	4	12.78	12.25	1	4,145	0.02%
2021/03/22	0	0.00	22.4	12.60	12.90	-22.4	4,021	-0.56%
2021/03/19	0	0.00	2	11.73	11.75	-2	3,886	-0.05%
2021/03/17	2	11.70	3	11.57	11.55	-1	3,904	-0.03%
2021/03/16	0	0.00	10	11.70	11.70	-10	3,946	-0.25%
2021/03/15	1	11.45	6	12.00	11.90	-5	3,962	-0.13%
2021/03/12	3	11.53	2	11.50	11.50	1	3,954	0.03%
2021/03/11	0	0.00	20	11.50	11.60	-20	4,040	-0.49%
2021/03/09	11	10.94	0	0.00	10.90	11	4,723	0.23%
2021/03/08	6	11.59	1	11.55	11.20	5	4,725	0.11%
2021/03/05	1	11.45	1	11.90	11.60	0	4,748	0.00%
2021/03/04	1	11.80	1	12.15	11.60	0	4,823	0.00%
2021/03/03	0	0.00	2	12.05	12.05	-2	4,817	-0.04%
2021/03/02	0	0.00	10	12.38	12.20	-10	4,844	-0.21%
2021/02/26	1	11.95	22	12.00	12.05	-21	4,769	-0.44%
2021/02/25	23	12.60	4	12.39	12.25	19	4,717	0.40%
2021/02/24	19	12.81	16	12.50	12.70	3	4,606	0.07%
2021/02/23	13	12.44	15.2	12.47	12.70	-2.2	4,424	-0.05%
2021/02/22	3	11.43	105	11.24	12.10	-102	4,189	-2.43%	大賣/鉅額交易
2021/02/19	15	10.79	0	0.00	11.00	15	3,972	0.38%
2021/02/18	1	10.90	3	10.90	11.10	-2	3,947	-0.05%
2021/02/17	36	10.32	7	11.10	11.15	29	3,896	0.74%
2021/02/05	44	11.31	2	11.30	10.80	42	3,823	1.10%
2021/02/04	25	11.59	11	11.74	11.45	14	3,720	0.38%
2021/02/03	14	11.11	12	10.90	11.20	2	3,592	0.06%
2021/02/02	18	11.15	1	10.90	11.20	17	3,426	0.50%
2021/02/01	36	10.00	0	0.00	10.85	36	3,237	1.11%
2021/01/29	16	10.75	19.3	10.87	11.10	-3.3	3,025	-0.11%
2021/01/28	1	9.76	10	9.77	10.10	-9	2,630	-0.34%
2021/01/26	0	0.00	1	9.17	9.14	-1	2,546	-0.04%
2021/01/25	0	0.00	13	9.05	9.10	-13	2,536	-0.51%
2021/01/22	10	9.12	0	0.00	9.05	10	2,522	0.40%
2021/01/21	0	0.00	2	9.45	9.00	-2	2,520	-0.08%
2021/01/20	5	9.63	65	9.92	9.45	-60	2,496	-2.40%
2021/01/19	86	10.43	6	9.83	10.50	80	2,439	3.28%
2021/01/18	0	0.00	1	9.55	9.58	-1	2,320	-0.04%
2021/01/13	0	0.00	1	9.00	8.99	-1	2,280	-0.04%
2021/01/05	0	0.00	10	9.40	9.22	-10	2,268	-0.44%
2020/12/30	5	9.55	0	9.50	9.53	5	2,249	0.22%
2020/12/29	0	0.00	10	9.75	9.61	-10	2,241	-0.45%
2020/12/23	0	0.00	3	9.04	9.15	-3	2,185	-0.14%
2020/12/18	10	9.41	0	0.00	9.26	10	2,181	0.46%
2020/12/16	0	0.00	1	9.70	9.65	-1	2,159	-0.05%
2020/12/15	1	9.75	5	9.90	9.62	-4	2,155	-0.19%
2020/12/14	0	0.00	1	9.43	9.63	-1	2,144	-0.05%
2020/12/10	6	9.61	0	0.00	9.48	6	2,164	0.28%
2020/12/09	0	0.00	1	9.89	9.90	-1	2,106	-0.05%
2020/12/04	5	10.01	11	10.00	9.95	-6	1,960	-0.31%
2020/12/03	34	12.89	46.8	11.99	11.05	-12.8	1,779	-0.72%
2020/12/01	0	0.00	2	10.80	10.80	-2	1,217	-0.16%
2020/11/30	1	9.84	18	9.64	9.84	-17	1,188	-1.43%
2020/11/27	2	9.04	0	0.00	8.95	2	1,104	0.18%
2020/11/26	1	8.82	0	0.00	8.85	1	1,088	0.09%
2020/11/19	1	8.45	0	0.00	8.39	1	1,189	0.08%
2020/11/17	1	8.18	5	8.31	8.15	-4	1,187	-0.34%
2020/10/30	0	0.00	1	8.55	8.51	-1	1,378	-0.07%
2020/10/28	5	8.85	1	8.96	8.80	4	1,384	0.29%
2020/10/27	7	8.96	5	9.04	8.93	2	1,422	0.14%
2020/10/26	10	9.10	1	9.49	9.28	9	1,431	0.63%
2020/10/16	0	0.00	1	8.26	8.73	-1	1,445	-0.07%
2020/09/25	0	0.00	20	7.85	8.10	-20	2,295	-0.87%
2020/09/24	0	0.00	15	8.60	8.45	-15	2,295	-0.65%
2020/09/22	0	0.00	20	8.70	8.70	-20	2,331	-0.86%
2020/09/21	0	0.00	15	8.92	8.91	-15	2,324	-0.65%
2020/09/16	70	9.11	2	9.10	9.12	68	2,301	2.95%
2020/09/11	0	0.00	2	8.72	8.69	-2	2,249	-0.09%
2020/09/10	12	8.82	0	0.00	8.70	12	2,264	0.53%
2020/09/07	7	8.89	0	0.00	8.88	7	2,254	0.31%
2020/09/04	8	8.88	0	0.00	8.88	8	2,242	0.36%
2020/09/03	10	9.08	0	0.00	9.00	10	2,222	0.45%
2020/08/31	0	0.00	30	9.12	9.22	-30	2,131	-1.41%
2020/08/28	0	0.00	4	8.88	8.80	-4	2,028	-0.20%
2020/08/26	2	8.88	14	8.97	8.85	-12	1,997	-0.60%
2020/08/19	0	0.00	37	8.73	9.00	-37	1,902	-1.94%
2020/08/18	0	0.00	16	8.83	8.79	-16	1,875	-0.85%
2020/08/14	0	0.00	3	9.10	9.11	-3	1,796	-0.17%
2020/08/11	0	0.00	10	8.46	8.33	-10	1,696	-0.59%
2020/08/10	0	0.00	3	8.50	8.44	-3	1,683	-0.18%
2020/08/07	0	0.00	10	8.43	8.42	-10	1,676	-0.60%
2020/08/06	0	0.00	1	8.64	8.60	-1	1,669	-0.06%
2020/07/31	1	8.88	10	8.84	8.92	-9	1,654	-0.54%
2020/07/30	10	8.50	7	8.41	8.88	3	1,612	0.19%
2020/07/29	5	8.04	2	8.20	8.08	3	1,578	0.19%
2020/07/27	2	7.74	0	0.00	7.75	2	1,556	0.13%
2020/07/24	10	7.83	0	0.00	7.83	10	1,542	0.65%
2020/07/20	1	9.18	0	0.00	9.18	1	1,355	0.07%
2020/07/17	0	0.00	1	9.16	8.81	-1	1,271	-0.08%
2020/07/16	10	9.90	0	0.00	9.78	10	1,161	0.86%
2020/07/15	11	9.81	1	10.05	10.00	10	1,094	0.91%
2020/07/14	0	0.00	1	9.49	10.00	-1	963	-0.10%
2020/07/13	38	9.33	4	9.34	9.26	34	798	4.26%
2020/07/10	0	0.00	11	8.92	8.80	-11	668	-1.65%
2020/07/08	0	0.00	11	7.89	7.89	-11	543	-2.03%
2020/07/03	0	0.00	4	8.12	8.15	-4	532	-0.75%
2020/07/02	12	8.24	11	8.25	8.26	1	508	0.20%
2020/07/01	2	8.14	10	8.20	8.08	-8	467	-1.71%
2020/06/23	10	7.83	0	0.00	7.96	10	436	2.29%
2020/06/22	2	8.10	0	0.00	8.03	2	435	0.46%
2020/06/18	0	0.00	1	8.24	8.25	-1	429	-0.23%
2020/06/16	0	0.00	78	7.78	7.87	-78	376	-20.70%
2020/06/12	0	0.00	8	7.14	7.15	-8	360	-2.22%
2020/06/11	0	0.00	3	7.18	7.18	-3	369	-0.81%
2020/05/14	5	7.30	0	0.00	7.06	5	495	1.01%
2020/04/16	0	0.00	7	6.20	6.22	-7	617	-1.13%
2020/04/15	0	0.00	4	6.25	6.20	-4	621	-0.64%
2020/04/14	0	0.00	8	5.92	6.05	-8	628	-1.27%
2020/04/10	0	5.88	0	0.00	5.88	0	637	0.00%
2020/04/08	0	0.00	14	5.67	5.69	-14	628	-2.23%
2020/03/27	0	0.00	2	5.40	5.37	-2	659	-0.30%
2020/03/26	0	0.00	5	5.30	5.27	-5	658	-0.76%
2020/03/25	0	0.00	1	5.23	5.23	-1	654	-0.15%
2020/03/18	0	0.00	1	5.88	5.48	-1	659	-0.15%
2020/03/13	11	5.00	0	0.00	5.01	11	656	1.67%
2020/03/12	1	5.55	0	0.00	5.55	1	653	0.15%
2020/03/05	2	7.03	0	0.00	7.05	2	687	0.29%
2020/02/26	0	0.00	8	7.15	7.13	-8	912	-0.88%
2020/02/21	0	0.00	1	7.31	7.30	-1	912	-0.11%
2020/02/14	1	7.47	0	0.00	7.37	1	960	0.10%
2020/02/13	0	0.00	1	7.38	7.40	-1	957	-0.10%
2020/02/11	1	7.18	0	0.00	7.13	1	941	0.11%
2020/02/06	10	7.13	0	0.00	7.12	10	876	1.14%
2020/01/30	10	7.62	0	0.00	7.62	10	843	1.19%
2020/01/20	10	8.40	6	8.41	8.46	4	827	0.48%
2020/01/16	0	0.00	2	8.29	8.35	-2	817	-0.24%
2020/01/15	1	8.30	1	8.27	8.19	0	811	0.00%
2020/01/10	3	7.98	0	0.00	7.99	3	814	0.37%
2019/12/30	3	8.47	0	0.00	8.16	3	816	0.37%
2019/12/26	1	8.73	0	0.00	8.57	1	801	0.12%
2019/12/25	0	0.00	0.7	8.61	8.68	-0.7	801	-0.08%
2019/12/18	1	8.70	0	0.00	8.78	1	1,181	0.08%
2019/12/16	7	8.55	0	0.00	8.70	7	1,227	0.57%
2019/12/13	30	8.61	3	8.73	8.68	27	1,223	2.21%
2019/12/02	0	0.00	32	8.84	8.83	-32	1,114	-2.87%
2019/11/29	22	9.18	20	9.15	9.15	2	1,456	0.14%
2019/11/28	0	0.00	4	8.61	8.72	-4	1,295	-0.31%
2019/11/25	1	7.92	0	0.00	7.93	1	1,245	0.08%
2019/11/21	0	0.00	1	7.86	7.86	-1	1,254	-0.08%
2019/11/18	1	7.80	0	0.00	7.84	1	1,265	0.08%
2019/11/15	7	7.75	0	0.00	7.75	7	1,276	0.55%
2019/11/06	0	0.00	20	8.11	8.17	-20	1,281	-1.56%
2019/10/31	0	0.00	13	8.22	8.16	-13	1,340	-0.97%
2019/10/30	3	8.23	0	0.00	8.25	3	1,357	0.22%
2019/10/22	0	0.00	14	8.06	8.19	-14	1,679	-0.83%
2019/10/16	87	8.22	0	0.00	8.33	87	1,872	4.65%
2019/10/09	16	8.28	0	0.00	8.30	16	1,861	0.86%
2019/10/04	0	0.00	5	8.56	8.56	-5	1,941	-0.26%
2019/09/26	34	8.59	37	8.59	8.63	-3	1,954	-0.15%
2019/09/25	14	9.04	5	8.68	8.64	9	1,940	0.46%
2019/09/24	0	0.00	1	8.77	8.75	-1	1,605	-0.06%
2019/09/20	1	8.62	0	0.00	8.70	1	1,590	0.06%
2019/09/19	1	8.55	94	8.70	8.68	-93	1,560	-5.96%
2019/09/12	0	0.00	0	8.21	8.30	0	1,517	0.00%
2019/09/11	39	8.23	0	0.00	8.28	39	1,521	2.56%
2019/09/06	0	0.00	0.1	7.67	8.37	-0.1	1,510	-0.01%
2019/09/04	30	8.58	32	8.61	8.60	-2	1,487	-0.13%
2019/09/03	13	8.68	41	8.39	8.55	-28	1,466	-1.91%
2019/09/02	0	0.00	8	8.25	8.25	-8	1,100	-0.73%
2019/08/30	1	8.20	0	0.00	8.17	1	1,118	0.09%
2019/08/29	0	0.00	20	8.04	8.23	-20	1,126	-1.78%
2019/08/26	7	7.93	0	0.00	7.93	7	1,117	0.63%
2019/08/23	5	8.10	0	0.00	8.16	5	1,111	0.45%
2019/08/20	0	0.00	1	8.10	8.19	-1	1,111	-0.09%
2019/08/15	20	7.93	0	0.00	7.98	20	1,112	1.80%
2019/08/14	10	8.05	0	0.00	7.99	10	1,111	0.90%
2019/08/13	1	8.05	0	0.00	8.05	1	1,107	0.09%
2019/08/12	1	8.02	21	8.19	8.21	-20	1,110	-1.80%
2019/08/08	0	0.00	1	7.89	7.97	-1	1,103	-0.09%
2019/08/07	10	7.71	0	0.00	7.72	10	1,115	0.90%
2019/08/06	11	7.80	1	7.70	7.73	10	1,109	0.90%
2019/07/31	2	8.93	0	0.00	8.79	2	1,056	0.19%
2019/07/30	4	9.04	5	9.17	8.98	-1	1,041	-0.10%
2019/07/29	54	9.01	53	8.92	8.95	1	976	0.10%
2019/07/26	11	8.70	11	8.82	8.74	0	953	0.00%
2019/07/25	1	8.53	10	8.51	8.53	-9	844	-1.07%
2019/07/24	63	8.68	63	8.76	8.60	0	841	0.00%
2019/07/23	0	0.00	10	8.79	8.80	-10	818	-1.22%
2019/07/22	0	0.00	1	8.64	8.63	-1	719	-0.14%
2019/07/19	1	8.49	0	0.00	8.38	1	695	0.14%
2019/07/18	0	0.00	2	8.40	8.36	-2	681	-0.29%
2019/07/17	0	0.00	2	8.15	8.15	-2	639	-0.31%
2019/07/11	0	0.00	10	8.40	8.40	-10	788	-1.27%
2019/07/10	20	8.47	0	0.00	8.34	20	814	2.46%
2019/07/09	0	0.00	1	8.03	8.01	-1	803	-0.12%
2019/05/29	1	6.64	20	6.64	6.64	-19	760	-2.50%
2019/05/23	10	6.69	0	6.69	6.72	10	741	1.34%
2019/05/16	0	0.00	20	8.09	7.90	-20	715	-2.79%
2019/05/07	0	0.00	10	8.10	7.91	-10	666	-1.50%
2019/05/06	16	8.20	0	0.00	8.00	16	659	2.43%
2019/04/25	0	0.00	0.7	7.92	7.97	-0.7	572	-0.12%
2019/04/24	0	0.00	1	8.01	7.91	-1	568	-0.18%
2019/04/18	50	8.20	21	8.20	8.12	29	507	5.72%
2019/04/17	26	7.80	0	0.00	8.00	26	442	5.87%
2019/04/16	10	7.27	0	0.00	7.35	10	370	2.70%
2019/04/15	0	0.00	10	6.83	6.80	-10	309	-3.23%
2019/04/02	10	6.35	0	0.00	6.40	10	353	2.83%
2019/03/14	5	6.70	0	0.00	6.60	5	357	1.40%
2019/03/08	0	0.00	10	6.70	6.70	-10	346	-2.89%
2019/02/27	2	6.15	0	0.00	6.09	2	298	0.67%
2019/02/19	0	0.00	75.3	6.10	6.14	-75.3	294	-25.59%
2019/01/24	0	0.00	13	6.00	6.04	-13	395	-3.29%
2019/01/21	0	0.00	8	6.10	6.00	-8	401	-1.99%
2019/01/17	2	6.09	0	0.00	6.02	2	403	0.50%
2019/01/11	0	0.00	7	6.31	6.26	-7	417	-1.68%
2018/12/24	1	6.62	0	0.00	6.72	1	351	0.28%
2018/12/21	5	6.08	0	0.00	6.11	5	312	1.60%
2018/12/12	1	6.17	0	0.00	6.17	1	312	0.32%
2018/11/05	0	0.00	2	6.20	6.14	-2	322	-0.62%
2018/10/22	0	0.00	20	6.03	6.13	-20	203	-9.81%
2018/10/19	0	0.00	10	5.89	5.97	-10	198	-5.03%
2018/10/15	2	5.22	0	0.00	5.22	2	206	0.97%
2018/09/27	0	0.00	1	5.66	5.63	-1	192	-0.52%
2018/09/25	4	5.62	0	0.00	5.65	4	195	2.04%
2018/09/10	12	5.98	0	0.00	5.86	12	205	5.85%
2018/09/06	2	6.09	0	0.00	6.11	2	203	0.98%
2018/08/31	0	0.00	1	5.85	5.84	-1	202	-0.49%
2018/08/21	0	0.00	5	5.72	5.80	-5	215	-2.32%
2018/08/20	5	6.00	0	0.00	5.94	5	220	2.26%
2018/08/13	0	0.00	10	6.13	6.26	-10	225	-4.44%
2018/08/10	11	6.36	0	0.00	6.30	11	221	4.97%
2018/07/10	12	6.65	0	0.00	6.72	12	247	4.85%
2018/07/03	0	0.00	0.1	6.63	6.70	-0.1	245	-0.04%
2018/06/27	0	0.00	10	6.78	6.81	-10	246	-4.05%
2018/06/04	10	7.03	10	7.04	7.07	0	233	0.00%
2018/05/31	0	0.00	5	7.01	6.95	-5	233	-2.14%
2018/05/23	4	7.10	0	0.00	7.02	4	225	1.77%
2018/05/18	1	6.91	0	0.00	6.96	1	220	0.45%
2018/05/16	1	7.05	0	0.00	7.03	1	229	0.44%
2018/05/15	0	0.00	1	7.87	7.80	-1	221	-0.45%
2018/05/14	0	0.00	2	7.68	7.64	-2	229	-0.87%
2018/05/10	0	0.00	2	6.89	6.85	-2	215	-0.93%
2018/05/09	0	0.00	14	6.83	6.84	-14	217	-6.44%
2018/05/02	1	6.95	0	0.00	6.91	1	219	0.46%
2018/04/12	0	0.00	42	7.66	7.65	-42	331	-12.66%
2018/02/12	10	7.24	0	0.00	7.13	10	551	1.81%
2018/02/09	4	6.82	0	0.00	7.05	4	561	0.71%
2018/02/08	1	7.27	0	0.00	7.25	1	558	0.18%
2018/02/06	2	7.64	0	0.00	7.47	2	556	0.36%
2018/02/05	1	8.20	0	0.00	8.29	1	535	0.19%
2018/02/02	2	8.42	0	0.00	8.41	2	548	0.36%
2018/01/30	0	0.00	3	8.66	8.66	-3	584	-0.51%
2018/01/25	0	0.00	3	9.05	8.91	-3	652	-0.46%
2018/01/24	0	0.00	5	8.83	8.85	-5	676	-0.74%
2018/01/22	1	8.88	0	0.00	8.86	1	731	0.14%
2018/01/18	11	9.12	10	9.02	9.12	1	763	0.13%
2018/01/11	10	8.33	0	0.00	8.26	10	631	1.58%
2018/01/10	0	0.00	10	8.44	8.31	-10	673	-1.49%
2018/01/09	7	8.88	0	0.00	8.75	7	627	1.12%
2018/01/04	0	0.00	5	9.12	9.13	-5	630	-0.79%
2018/01/02	0	0.00	2	9.32	9.33	-2	689	-0.29%