連展投控 (3710)-富邦-板橋券商分點個股進出

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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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	7	12.24	21	12.37	12.20	-14	4,537	-0.31%
2024/11/20	0	0.00	0.5	12.00	12.05	-0.5	4,527	-0.01%
2024/11/19	12	12.10	0	0.00	12.10	12	4,518	0.27%
2024/11/18	8.1	11.73	0	0.00	11.75	8.1	4,508	0.18%
2024/11/15	1.1	12.15	0	0.00	12.15	1.1	4,494	0.02%
2024/11/14	8	12.15	3	12.07	12.10	5	4,493	0.11%
2024/11/13	5	12.38	12	12.49	12.30	-7	4,470	-0.16%
2024/11/12	19	12.52	2	12.65	12.40	17	4,437	0.38%
2024/11/11	10	13.15	4.2	13.12	12.90	5.8	4,398	0.13%
2024/11/08	13	12.88	1	12.95	12.80	12	4,371	0.27%
2024/11/07	12	12.97	24	13.13	13.25	-12	4,324	-0.28%
2024/11/06	33	12.98	1	12.75	12.75	32	4,293	0.75%
2024/11/04	9	13.44	12.5	13.15	13.10	-3.5	4,272	-0.08%
2024/11/01	12	12.81	1	12.35	12.95	11	4,254	0.26%
2024/10/30	3	12.75	1	12.75	12.60	2	4,232	0.05%
2024/10/29	15	13.15	15	13.11	13.10	0	4,174	0.00%
2024/10/28	48.5	13.24	11.2	13.22	13.05	37.3	4,114	0.91%
2024/10/25	42	13.64	43	13.63	13.60	-1	4,045	-0.02%
2024/10/24	6	14.00	31.4	13.99	13.90	-25.4	3,875	-0.66%
2024/10/23	18	14.20	9.5	14.24	14.15	8.5	3,836	0.22%
2024/10/22	14	14.85	5	14.73	14.60	9	3,782	0.24%
2024/10/21	33.1	14.47	4	14.59	14.50	29.1	3,760	0.77%
2024/10/18	36	15.15	17	15.16	15.10	19	3,671	0.52%
2024/10/17	25	15.76	41.5	15.63	15.85	-16.5	3,603	-0.46%
2024/10/16	82	15.46	36	15.81	16.05	46	3,467	1.33%
2024/10/15	63	15.11	19	15.40	14.70	44	3,193	1.38%
2024/10/14	52.2	15.58	78	15.97	16.20	-25.8	2,935	-0.88%
2024/10/11	100	14.74	98	14.70	14.80	2	2,697	0.07%
2024/10/09	6	13.57	5	13.54	13.60	1	2,706	0.04%
2024/10/08	13	13.02	9	13.15	13.15	4	2,649	0.15%
2024/10/07	3	12.95	10	12.92	12.95	-7	2,865	-0.24%
2024/10/04	0	0.00	3	12.60	12.50	-3	2,946	-0.10%
2024/09/30	3	12.55	32	12.54	12.55	-29	2,953	-0.98%
2024/09/27	1	12.60	5	12.73	12.50	-4	2,939	-0.14%
2024/09/26	5	12.86	6	12.85	12.65	-1	2,891	-0.03%
2024/09/25	0	0.00	9	12.47	12.55	-9	2,798	-0.32%
2024/09/24	12	12.52	20	12.44	12.35	-8	2,727	-0.29%
2024/09/23	0	0.00	14	11.75	11.80	-14	2,626	-0.53%
2024/09/20	0	0.00	2	11.70	11.60	-2	2,607	-0.08%
2024/09/19	0	0.00	2	11.48	11.60	-2	2,610	-0.08%
2024/09/18	1	11.40	16	11.55	11.35	-15	2,607	-0.58%
2024/09/16	1	11.65	5	11.60	11.70	-4	2,602	-0.15%
2024/09/13	5	11.77	11	11.72	11.65	-6	2,601	-0.23%
2024/09/12	0	0.00	2	11.25	11.30	-2	2,587	-0.08%
2024/09/11	1	10.90	10	11.29	11.20	-9	2,603	-0.35%
2024/09/10	13	10.89	1	10.75	10.65	12	2,650	0.45%
2024/09/09	0	0.00	3	10.85	11.00	-3	2,696	-0.11%
2024/09/05	10	11.10	0	0.00	11.10	10	2,712	0.37%
2024/09/04	1	11.20	75	11.19	11.25	-74	2,718	-2.72%
2024/09/03	10	11.60	87	11.53	11.55	-77	2,711	-2.84%
2024/09/02	12	11.75	4	11.71	11.70	8	2,714	0.29%
2024/08/30	17	11.81	7	11.84	11.70	10	2,698	0.37%
2024/08/29	0	0.00	16	11.59	11.50	-16	2,671	-0.60%
2024/08/28	23	11.45	29	11.47	11.60	-6	2,645	-0.23%
2024/08/27	12	10.73	8	10.91	11.00	4	2,588	0.15%
2024/08/26	3	10.65	0	0.00	10.60	3	2,574	0.12%
2024/08/23	15	10.46	2	10.35	10.60	13	2,571	0.51%
2024/08/22	5	10.35	1	10.35	10.40	4	2,568	0.16%
2024/08/20	0	0.00	2	10.45	10.35	-2	2,571	-0.08%
2024/08/19	4	10.36	0	0.00	10.40	4	2,572	0.16%
2024/08/16	0	0.00	1	10.30	10.30	-1	2,563	-0.04%
2024/08/14	1	10.20	2	10.20	10.20	-1	2,549	-0.04%
2024/08/12	8	10.30	5	10.37	10.35	3	2,548	0.12%
2024/08/09	2	10.15	7	10.38	10.10	-5	2,535	-0.20%
2024/08/07	1	10.15	0	0.00	10.15	1	2,522	0.04%
2024/08/06	7	9.67	4	9.64	9.76	3	2,519	0.12%
2024/08/05	30	10.06	0	0.00	9.90	30	2,494	1.20%
2024/08/01	7	11.41	2	11.35	11.40	5	2,420	0.21%
2024/07/31	2	11.35	0	0.00	11.35	2	2,408	0.08%
2024/07/30	0	0.00	2.4	11.01	11.20	-2.4	2,398	-0.10%
2024/07/29	1	11.05	0	0.00	11.05	1	2,384	0.04%
2024/07/26	0	0.00	6	11.29	11.40	-6	2,371	-0.25%
2024/07/23	12	11.69	1	11.65	11.60	11	2,356	0.47%
2024/07/22	2	11.68	1	11.80	11.75	1	2,350	0.04%
2024/07/19	2	11.75	21	11.74	11.70	-19	2,309	-0.82%
2024/07/18	11	12.30	2	12.28	12.20	9	2,247	0.40%
2024/07/17	0.1	12.70	8	12.68	12.75	-7.9	2,186	-0.36%
2024/07/16	2.4	12.44	4	12.46	12.45	-1.6	2,117	-0.08%
2024/07/15	11	12.47	15	12.81	12.45	-4	2,071	-0.19%
2024/07/12	19	12.41	25.3	12.50	12.30	-6.3	1,963	-0.32%
2024/07/11	22	12.69	138.6	12.71	12.85	-116.6	1,827	-6.38%	大賣/鉅額交易
2024/07/10	0	11.92	6	11.76	11.70	-6	1,523	-0.39%
2024/07/09	19	12.01	105	11.89	12.05	-86	1,470	-5.85%	大賣/
2024/07/08	27	11.51	112.2	11.37	11.80	-85.2	1,199	-7.11%	大賣/
2024/07/05	4	10.49	14	10.66	10.75	-10	1,050	-0.95%
2024/07/04	1	10.30	1	10.35	10.40	0	1,035	0.00%
2024/07/02	5	10.20	2	10.20	10.35	3	1,028	0.29%
2024/07/01	2	10.20	0	0.00	10.15	2	1,016	0.20%
2024/06/28	5	10.20	3	10.20	10.20	2	1,018	0.20%
2024/06/27	2	10.25	5	10.20	10.20	-3	1,035	-0.29%
2024/06/26	0	0.00	3	10.25	10.25	-3	1,127	-0.27%
2024/06/25	3	10.28	0	0.00	10.30	3	1,198	0.25%
2024/06/24	5	10.40	6	10.50	10.40	-1	1,179	-0.08%
2024/06/21	10	10.50	0.3	10.55	10.50	9.7	1,175	0.83%
2024/06/20	5	10.45	10	10.48	10.50	-5	1,182	-0.42%
2024/06/19	2	10.50	10	10.50	10.45	-8	1,167	-0.69%
2024/06/18	8	10.70	26	10.84	10.70	-18	1,148	-1.57%
2024/06/17	1	10.90	66	10.88	10.85	-65	1,125	-5.77%
2024/06/14	5	10.35	12	10.44	10.60	-7	1,066	-0.66%
2024/06/13	0	0.00	2	10.25	10.30	-2	1,026	-0.19%
2024/06/12	2	10.15	5	10.21	10.25	-3	1,026	-0.29%
2024/06/07	2	10.15	7	10.08	10.15	-5	1,013	-0.49%
2024/06/06	28	9.98	2	9.96	9.98	26	1,006	2.58%
2024/06/05	4	10.10	2	10.05	10.10	2	995	0.20%
2024/06/04	5	10.15	3	10.10	10.10	2	1,025	0.20%
2024/06/03	2	10.15	0	0.00	10.20	2	1,026	0.19%
2024/05/31	0	0.00	6	10.20	10.20	-6	1,030	-0.58%
2024/05/28	3	10.20	10	10.23	10.25	-7	1,050	-0.67%
2024/05/27	6	10.17	4.6	10.15	10.15	1.5	1,044	0.14%
2024/05/24	8	10.20	0	0.00	10.20	8	1,043	0.77%
2024/05/23	2	10.25	0	0.00	10.25	2	1,040	0.19%
2024/05/22	2	10.35	0	0.00	10.40	2	1,034	0.19%
2024/05/21	11	10.21	0	0.00	10.25	11	1,037	1.06%
2024/05/20	2	10.25	6	10.29	10.30	-4	1,046	-0.38%
2024/05/17	3	10.30	0	0.00	10.25	3	1,065	0.28%
2024/05/16	12	10.21	10	10.20	10.30	2	1,073	0.19%
2024/05/15	5	10.20	0	0.00	10.20	5	1,079	0.46%
2024/05/14	0	0.00	1	10.35	10.35	-1	1,072	-0.09%
2024/05/10	7	10.05	30	10.08	10.05	-23	1,069	-2.15%
2024/05/08	3	10.25	0	0.00	10.35	3	1,073	0.28%
2024/05/07	10	10.15	0	0.00	10.15	10	1,072	0.93%
2024/05/06	0	0.00	0.1	10.20	10.15	-0.1	1,087	-0.01%
2024/05/03	5	10.30	2	10.20	10.20	3	1,090	0.28%
2024/05/02	0	0.00	5	10.30	10.30	-5	1,096	-0.46%
2024/04/30	0	0.00	3	10.25	10.45	-3	1,101	-0.27%
2024/04/26	6	10.12	0	0.00	10.10	6	1,092	0.55%
2024/04/25	1	10.15	0	0.00	10.10	1	1,086	0.09%
2024/04/24	0	10.30	0	0.00	10.25	0	1,090	0.00%
2024/04/23	20	10.25	10	10.25	10.30	10	1,112	0.90%
2024/04/22	18	10.17	8	10.15	10.20	10	1,110	0.90%
2024/04/19	7	10.27	11	10.30	10.25	-4	1,106	-0.36%
2024/04/18	5	10.50	10	10.52	10.55	-5	1,081	-0.46%
2024/04/17	13	10.63	14	10.60	10.60	-1	1,074	-0.09%
2024/04/16	16	10.43	11	10.33	10.55	5	1,053	0.47%
2024/04/15	6	10.58	21	10.63	10.65	-15	1,030	-1.46%
2024/04/11	10	10.38	2	10.35	10.30	8	1,001	0.80%
2024/04/10	0	10.54	0	0.00	10.70	0	990	0.00%
2024/04/09	8	10.12	1	10.25	10.20	7	953	0.73%
2024/04/08	1	10.10	0	0.00	10.10	1	948	0.11%
2024/04/02	5	10.30	0	0.00	10.20	5	936	0.53%
2024/04/01	1	10.25	5	10.33	10.30	-4	923	-0.43%
2024/03/29	11	10.69	15	10.80	10.70	-4	904	-0.44%
2024/03/28	26	10.71	3.1	10.46	10.75	22.9	808	2.83%
2024/03/27	2	9.80	0	0.00	9.80	2	734	0.27%
2024/03/26	1	9.81	1	9.82	9.80	0	735	0.00%
2024/03/25	5	10.05	2	9.85	10.00	3	733	0.41%
2024/03/22	0.1	9.55	0	0.00	9.60	0.1	733	0.01%
2024/03/20	2.1	9.57	0	0.00	9.55	2.1	751	0.27%
2024/03/19	0	9.66	0	0.00	9.68	0	760	0.01%
2024/03/18	6	9.61	2	9.65	9.68	4	765	0.52%
2024/03/15	9	9.80	0	0.00	9.71	9	763	1.18%
2024/03/14	5	9.86	1	9.93	9.88	4	759	0.53%
2024/03/13	3	9.87	0	0.00	9.88	3	763	0.39%
2024/03/12	1	10.15	12	10.05	10.10	-11	765	-1.44%
2024/03/11	8	9.84	2	10.00	10.00	6	790	0.76%
2024/03/08	32	9.88	0	9.81	9.78	32	862	3.71%
2024/03/07	4	10.10	10	10.03	10.05	-6	877	-0.68%
2024/03/05	5	10.00	0	0.00	10.05	5	882	0.57%
2024/03/04	13	10.05	0	0.00	10.10	13	870	1.49%
2024/03/01	0	0.00	7	10.31	10.25	-7	856	-0.82%
2024/02/27	0	0.00	15	10.32	10.30	-15	849	-1.77%
2024/02/26	0	0.00	4	10.40	10.40	-4	848	-0.47%
2024/02/23	5	10.40	10	10.50	10.35	-5	848	-0.59%
2024/02/22	2	10.50	0	0.00	10.50	2	854	0.23%
2024/02/21	10	10.78	5	10.90	10.80	5	849	0.59%
2024/02/20	2	10.75	6	10.80	10.80	-4	842	-0.47%
2024/02/19	5	10.55	0	0.00	10.65	5	823	0.61%
2024/02/16	10	10.40	0	0.00	10.50	10	812	1.23%
2024/02/05	5	10.20	0	0.00	10.20	5	798	0.63%
2024/02/02	10	10.50	0	0.00	10.30	10	794	1.26%
2024/01/31	4	10.58	0.1	10.65	10.60	3.9	784	0.50%
2024/01/30	0	0.00	5	10.55	10.50	-5	771	-0.65%
2024/01/29	1	10.50	2	10.45	10.60	-1	764	-0.13%
2024/01/26	12	10.37	7	10.50	10.30	5	749	0.67%
2024/01/25	10	10.38	0	0.00	10.30	10	743	1.34%
2024/01/24	0	0.00	1	10.40	10.35	-1	733	-0.14%
2024/01/23	2	10.15	0	0.00	10.20	2	724	0.28%
2024/01/22	10	10.23	0	0.00	10.20	10	722	1.38%
2024/01/19	0	0.00	1	10.20	10.20	-1	732	-0.14%
2024/01/18	6	10.33	7	10.39	10.40	-1	730	-0.14%
2024/01/17	1	10.40	12	10.39	10.40	-11	722	-1.52%
2024/01/16	5	10.05	0	0.00	10.10	5	695	0.72%
2024/01/15	9	9.98	0	0.00	10.00	9	693	1.30%
2024/01/12	5	9.96	1	9.96	9.98	4	688	0.58%
2024/01/11	3.1	10.05	12	10.05	10.00	-8.9	687	-1.30%
2024/01/08	5	10.00	0	0.00	10.00	5	674	0.74%
2024/01/05	2	10.00	5	10.05	10.05	-3	670	-0.45%
2024/01/04	0.1	10.00	6	10.05	10.00	-5.9	669	-0.89%
2024/01/03	5	10.10	0	0.00	10.05	5	672	0.74%
2024/01/02	0	10.05	0	0.00	10.05	0	672	0.00%
2023/12/26	6	10.10	0	0.00	10.15	6	670	0.89%
2023/12/25	5	10.10	0	0.00	10.10	5	664	0.75%
2023/12/22	1	10.20	0	0.00	10.20	1	660	0.15%
2023/12/20	5	10.35	1	10.20	10.25	4	657	0.61%
2023/12/19	5	10.15	2	10.10	10.10	3	653	0.46%
2023/12/18	10	10.65	1	10.65	10.45	9	641	1.40%
2023/12/14	2	10.90	6	10.77	10.80	-4	622	-0.64%
2023/12/13	6	10.58	11	10.67	10.75	-5	609	-0.82%
2023/12/12	10	10.70	2	10.68	10.50	8	604	1.32%
2023/12/11	0	0.00	3	10.68	10.70	-3	594	-0.50%
2023/12/07	1	10.75	0	0.00	10.70	1	598	0.17%
2023/12/06	0	0.00	1	10.70	10.70	-1	585	-0.17%
2023/12/05	3	10.95	7	10.98	11.00	-4	552	-0.72%
2023/12/04	3	10.35	23	10.44	10.65	-20	467	-4.27%
2023/12/01	4	9.83	14	9.93	10.05	-10	422	-2.37%
2023/11/30	0	0.00	1	9.71	9.73	-1	402	-0.25%
2023/11/29	0	0.00	8	9.74	9.73	-8	407	-1.97%
2023/11/28	0	0.00	10	9.68	9.72	-10	418	-2.39%
2023/11/27	4	9.58	5	9.60	9.52	-1	441	-0.23%
2023/11/23	0.2	9.65	10	9.63	9.59	-9.8	484	-2.03%
2023/11/22	10	9.66	0	0.00	9.68	10	504	1.98%
2023/11/21	2.4	9.74	0	0.00	9.72	2.4	520	0.46%
2023/11/20	2	9.36	3	9.74	9.91	-1	524	-0.19%
2023/11/17	4	9.35	0	0.00	9.33	4	514	0.78%
2023/11/16	3	9.36	0	0.00	9.34	3	510	0.59%
2023/11/15	0	0.00	1	9.43	9.43	-1	512	-0.20%
2023/11/13	2	9.42	3	9.37	9.38	-1	516	-0.19%
2023/11/10	1	9.40	1	9.43	9.42	0	519	0.00%
2023/11/08	0	0.00	1	9.71	9.65	-1	548	-0.18%
2023/11/07	0	0.00	2	9.66	9.65	-2	555	-0.36%
2023/11/06	13	9.52	0	0.00	9.51	13	566	2.30%
2023/11/03	1	9.42	0	0.00	9.41	1	572	0.17%
2023/11/02	0	0.00	4	9.40	9.39	-4	575	-0.70%
2023/11/01	5	9.38	0	0.00	9.37	5	578	0.86%
2023/10/31	5	9.56	5	9.43	9.38	0	584	0.00%
2023/10/30	5	9.57	0	0.00	9.52	5	592	0.84%
2023/10/27	3	9.71	9	9.78	9.78	-6	597	-1.00%
2023/10/26	3	9.47	1	9.47	9.49	2	597	0.33%
2023/10/25	2	9.30	0	0.00	9.44	2	602	0.33%
2023/10/24	10	9.27	41	9.26	9.28	-31	605	-5.12%
2023/10/20	1	9.29	1	9.34	9.34	0	615	0.00%
2023/10/18	2	9.37	0	0.00	9.26	2	635	0.31%
2023/10/16	0	0.00	4	9.36	9.36	-4	730	-0.55%
2023/10/13	4	9.42	1	9.43	9.43	3	797	0.38%
2023/10/11	1	9.39	0	0.00	9.40	1	857	0.12%
2023/10/05	1	9.55	4	9.60	9.55	-3	898	-0.33%
2023/10/02	5	9.90	0	0.00	9.84	5	936	0.53%
2023/09/27	0	0.00	0	9.82	9.80	0	962	0.00%
2023/09/21	1	9.95	0	0.00	9.84	1	1,010	0.10%
2023/09/20	0	0.00	1	9.97	9.95	-1	1,017	-0.10%
2023/09/18	0	0.00	0	10.00	10.00	0	1,048	0.00%
2023/09/15	0	0.00	3	9.95	9.95	-3	1,055	-0.28%
2023/09/14	1	9.96	0	0.00	9.96	1	1,055	0.09%
2023/09/13	0	0.00	3	10.10	10.00	-3	1,060	-0.28%
2023/09/12	6	10.13	3	10.25	10.05	3	1,071	0.28%
2023/09/11	1	9.86	0	0.00	9.89	1	1,075	0.09%
2023/09/08	1	9.86	0	0.00	9.88	1	1,093	0.09%
2023/09/04	1	9.90	1	10.00	10.15	0	1,124	0.00%
2023/09/01	1	9.95	5	10.00	9.97	-4	1,125	-0.36%
2023/08/31	2	10.13	10	10.19	10.10	-8	1,123	-0.71%
2023/08/30	11	9.76	21	10.12	10.25	-10	1,117	-0.90%
2023/08/28	0.2	9.26	11	9.13	9.13	-10.9	1,097	-0.99%
2023/08/25	0	0.00	7	9.57	9.48	-7	1,086	-0.64%
2023/08/24	1.2	9.77	16	9.77	9.72	-14.8	1,092	-1.35%
2023/08/23	5	9.88	0	0.00	9.87	5	1,086	0.46%
2023/08/21	0.1	9.86	1	9.81	9.84	-1	1,098	-0.09%
2023/08/18	0	0.00	5	9.87	9.93	-5	1,101	-0.45%
2023/08/17	1	9.90	0	0.00	9.90	1	1,105	0.09%
2023/08/15	3	9.92	0	0.00	9.99	3	1,119	0.27%
2023/08/14	1.1	9.94	31	9.97	9.99	-29.9	1,118	-2.67%
2023/08/08	1	10.35	0	0.00	10.40	1	1,103	0.09%
2023/08/07	3	10.42	5	10.35	10.35	-2	1,110	-0.18%
2023/07/31	15	10.70	0	0.00	10.60	15	1,123	1.34%
2023/07/28	1	10.60	0	0.00	10.50	1	1,121	0.09%
2023/07/25	2	10.63	0	0.00	10.65	2	1,128	0.18%
2023/07/24	2	10.90	0	0.00	10.75	2	1,132	0.18%
2023/07/21	14	10.86	0	0.00	10.90	14	1,138	1.23%
2023/07/20	2	11.10	1	11.05	11.10	1	1,143	0.09%
2023/07/19	2	11.40	9	11.49	11.20	-7	1,137	-0.62%
2023/07/18	12	10.93	12	11.21	11.35	0	1,107	0.00%
2023/07/17	12	10.28	50	10.25	10.35	-38	1,083	-3.51%
2023/07/14	0	0.00	2	10.60	10.55	-2	1,073	-0.19%
2023/07/13	0	0.00	3.1	10.67	10.65	-3.1	1,078	-0.28%
2023/07/12	5	10.62	0	0.00	10.65	5	1,090	0.46%
2023/07/07	0	0.00	1	11.10	11.05	-1	1,083	-0.09%
2023/07/06	6	11.10	0	0.00	11.05	6	1,095	0.55%
2023/07/05	3	11.15	1	11.15	11.20	2	1,096	0.18%
2023/07/04	0	0.00	2	11.23	11.20	-2	1,095	-0.18%
2023/07/03	2	11.23	3	11.20	11.20	-1	1,099	-0.09%
2023/06/30	10	11.25	4	11.25	11.20	6	1,090	0.55%
2023/06/29	0	0.00	2	11.50	11.35	-2	1,096	-0.18%
2023/06/28	0	0.00	10	11.40	11.35	-10	1,108	-0.90%
2023/06/26	6	11.52	1	11.60	11.55	5	1,151	0.43%
2023/06/21	7	11.26	0	0.00	11.30	7	1,207	0.58%
2023/06/20	1	11.35	0	0.00	11.35	1	1,440	0.07%
2023/06/19	10	11.25	0	0.00	11.40	10	1,544	0.65%
2023/06/16	7	11.21	1	11.20	11.20	6	1,549	0.39%
2023/06/15	11	11.29	0	0.00	11.30	11	1,544	0.71%
2023/06/14	4	11.31	0	0.00	11.30	4	1,541	0.26%
2023/06/13	8	11.43	0	0.00	11.45	8	1,564	0.51%
2023/06/12	3	11.42	0	0.00	11.45	3	1,569	0.19%
2023/06/09	3	11.60	0	0.00	11.55	3	1,575	0.19%
2023/06/08	6	11.56	10	11.55	11.55	-4	1,598	-0.25%
2023/06/07	2	11.60	0	0.00	11.55	2	1,631	0.12%
2023/06/06	6	11.64	0	0.00	11.55	6	1,702	0.35%
2023/06/05	13	11.67	0	0.00	11.60	13	1,712	0.76%
2023/06/02	5	11.70	1	11.70	11.70	4	1,710	0.23%
2023/06/01	1	11.80	0	0.00	11.80	1	1,710	0.06%
2023/05/31	2	11.75	0	0.00	11.65	2	1,723	0.12%
2023/05/30	2	11.80	1	11.75	11.75	1	1,724	0.06%
2023/05/29	13	11.53	1	11.55	11.50	12	1,718	0.70%
2023/05/26	6	11.56	0	0.00	11.50	6	1,761	0.34%
2023/05/25	0	0.00	2	11.63	11.65	-2	1,787	-0.11%
2023/05/23	6	11.49	21	11.57	11.55	-15	1,840	-0.81%
2023/05/22	22	11.45	0	0.00	11.40	22	1,885	1.17%
2023/05/19	2	11.45	0	0.00	11.40	2	1,927	0.10%
2023/05/18	4	11.53	0	0.00	11.50	4	2,045	0.20%
2023/05/17	1	11.60	0	0.00	11.55	1	2,169	0.05%
2023/05/16	11	11.65	2	11.65	11.55	9	2,198	0.41%
2023/05/15	10	11.50	0	0.00	11.55	10	2,259	0.44%
2023/05/12	10	11.25	0	0.00	11.25	10	2,362	0.42%
2023/05/11	1	11.30	0	0.00	11.20	1	2,577	0.04%
2023/05/10	2	11.40	0	0.00	11.45	2	2,732	0.07%
2023/05/05	5	11.60	1	11.65	11.60	4	2,812	0.14%
2023/05/04	6	11.58	1	11.50	11.55	5	2,895	0.17%
2023/05/02	0	0.00	1	11.70	11.70	-1	2,914	-0.03%
2023/04/28	2	11.75	9	11.62	11.60	-7	2,919	-0.24%
2023/04/27	6	11.63	3	11.73	11.70	3	2,924	0.10%
2023/04/26	3	11.52	0	0.00	11.50	3	2,916	0.10%
2023/04/25	3	11.70	0	0.00	11.60	3	2,911	0.10%
2023/04/21	6	11.85	0	0.00	11.65	6	2,913	0.21%
2023/04/20	6	12.09	0	0.00	11.95	6	2,876	0.21%
2023/04/19	15	12.19	2	12.28	12.25	13	2,847	0.46%
2023/04/18	5	12.16	12	12.23	12.15	-7	2,828	-0.25%
2023/04/17	23	12.25	8	12.24	12.20	15	2,817	0.53%
2023/04/14	1	12.30	5	12.35	12.25	-4	2,804	-0.14%
2023/04/13	8	12.26	0	0.00	12.30	8	2,795	0.29%
2023/04/12	6	12.30	1	12.35	12.35	5	2,792	0.18%
2023/04/11	0	12.25	1	12.60	12.50	-1	2,784	-0.04%
2023/04/10	11	12.20	2	12.20	12.20	9	2,774	0.32%
2023/04/07	3	12.18	0	0.00	12.20	3	2,823	0.11%
2023/04/06	1	12.25	7	12.19	12.15	-6	2,825	-0.21%
2023/03/31	1	12.25	0	0.00	12.25	1	2,838	0.04%
2023/03/30	2	12.25	1	12.25	12.25	1	2,836	0.04%
2023/03/29	2	12.28	0	0.00	12.25	2	2,867	0.07%
2023/03/28	7	12.49	1	12.25	12.35	6	2,878	0.21%
2023/03/27	7	12.33	6	12.25	12.20	1	2,868	0.03%
2023/03/24	11.5	12.60	6	12.75	12.60	5.5	2,875	0.19%
2023/03/23	28	13.24	25	13.38	13.15	3	2,814	0.11%
2023/03/22	7	12.80	10	12.59	12.80	-3	2,590	-0.12%
2023/03/21	0	0.00	2	11.85	11.85	-2	2,498	-0.08%
2023/03/20	2	11.80	0	0.00	11.90	2	2,504	0.08%
2023/03/17	1	11.70	0	0.00	11.70	1	2,506	0.04%
2023/03/16	8	11.78	1	11.80	11.60	7	2,514	0.28%
2023/03/15	2	12.08	0	0.00	12.00	2	2,505	0.08%
2023/03/14	6	11.97	0	0.00	11.95	6	2,523	0.24%
2023/03/13	7	12.08	8	11.97	12.10	-1	2,534	-0.04%
2023/03/10	1.2	12.39	0	0.00	12.30	1.2	2,554	0.05%
2023/03/09	0	0.00	5	12.75	12.80	-5	2,613	-0.19%
2023/03/08	0	0.00	8	12.24	12.20	-8	2,638	-0.30%
2023/03/07	10	12.20	5	12.30	12.25	5	2,643	0.19%
2023/03/06	1	12.25	3	12.25	12.20	-2	2,644	-0.08%
2023/03/03	13	12.10	14.3	12.07	12.10	-1.3	2,690	-0.05%
2023/03/02	4	12.15	2.2	12.12	12.15	1.8	2,682	0.07%
2023/03/01	2	12.10	0	0.00	12.05	2	2,687	0.07%
2023/02/24	4	12.26	0.2	12.30	12.15	3.8	2,699	0.14%
2023/02/23	4	12.48	2.3	12.50	12.40	1.7	2,694	0.06%
2023/02/22	5	12.62	0	0.00	12.50	5	2,809	0.18%
2023/02/21	1	12.85	14	12.94	12.80	-13	2,867	-0.45%
2023/02/20	1	13.00	10	13.00	12.95	-9	2,843	-0.32%
2023/02/17	11	12.90	6	13.08	13.00	5	2,819	0.18%
2023/02/16	23	13.00	14.1	13.14	13.05	8.9	2,789	0.32%
2023/02/15	18	12.86	18.9	12.71	13.00	-0.9	2,713	-0.03%
2023/02/14	4	12.53	0	0.00	12.35	4	2,594	0.15%
2023/02/13	5	12.51	3.9	12.54	12.45	1.1	2,579	0.04%
2023/02/10	7.4	12.93	10	13.01	12.90	-2.6	2,547	-0.10%
2023/02/09	18	13.09	35.6	13.09	13.15	-17.6	2,452	-0.72%
2023/02/08	2	12.59	29	12.59	12.80	-27	2,241	-1.20%
2023/02/07	2	12.10	9	11.97	12.10	-7	2,087	-0.34%
2023/02/06	7	11.79	9	11.85	11.85	-2	2,068	-0.10%
2023/02/03	1	11.70	10	11.65	11.85	-9	2,067	-0.44%
2023/02/02	17	11.89	0	0.00	11.90	17	2,041	0.83%
2023/02/01	3	11.45	2	11.45	11.50	1	1,974	0.05%
2023/01/31	0	0.00	2	11.43	11.40	-2	1,991	-0.10%
2023/01/30	2	11.25	0	0.00	11.25	2	2,020	0.10%
2023/01/17	0	0.00	2	11.00	11.10	-2	2,064	-0.10%
2023/01/16	1	11.10	0	0.00	11.10	1	2,070	0.05%
2023/01/13	0	0.00	1	11.05	11.05	-1	2,102	-0.05%
2023/01/12	2	11.05	1	11.05	11.05	1	2,148	0.05%
2023/01/11	0	0.00	6	11.26	11.15	-6	2,165	-0.28%
2023/01/09	3	11.42	1	11.35	11.35	2	2,202	0.09%
2023/01/06	4	11.44	0	0.00	11.35	4	2,226	0.18%
2023/01/05	0	0.00	1	11.55	11.40	-1	2,321	-0.04%
2023/01/04	1	11.25	4	11.34	11.25	-3	2,344	-0.13%
2023/01/03	1	11.20	2	11.28	11.25	-1	2,376	-0.04%
2022/12/30	8	11.18	0	0.00	11.15	8	2,392	0.33%
2022/12/28	2	11.63	1	11.45	11.40	1	2,434	0.04%
2022/12/27	0	0.00	2	11.65	11.70	-2	2,447	-0.08%
2022/12/26	1	11.05	4	11.10	11.05	-3	2,414	-0.12%
2022/12/23	5	11.12	3	11.18	11.25	2	2,469	0.08%
2022/12/22	5	11.05	2	11.00	11.00	3	2,505	0.12%
2022/12/21	6	11.08	3	11.15	11.00	3	2,626	0.11%
2022/12/20	6	11.38	4	11.55	11.10	2	2,662	0.08%
2022/12/19	0	0.00	2	11.60	11.50	-2	2,784	-0.07%
2022/12/16	10	11.80	11	11.87	11.80	-1	2,851	-0.04%
2022/12/15	7	11.66	4	11.55	11.55	3	2,882	0.10%
2022/12/14	4	11.53	0	0.00	11.60	4	2,915	0.14%
2022/12/13	1	11.65	0	0.00	11.45	1	2,966	0.03%
2022/12/12	1	11.60	7	11.60	11.65	-6	3,080	-0.19%
2022/12/09	3	11.90	1	11.90	11.85	2	3,235	0.06%
2022/12/08	1	11.95	6	12.00	11.90	-5	3,349	-0.15%
2022/12/07	3	12.10	3	11.87	11.80	0	3,419	0.00%
2022/12/06	0	0.00	1	12.15	12.15	-1	3,509	-0.03%
2022/12/05	6	12.58	0	0.00	12.50	6	3,725	0.16%
2022/12/02	4	12.53	4	12.63	12.60	0	3,932	0.00%
2022/12/01	12	12.52	6	12.57	12.55	6	4,126	0.15%
2022/11/30	2	12.40	15	12.48	12.50	-13	4,328	-0.30%
2022/11/29	0	0.00	19	11.75	11.85	-19	4,403	-0.43%
2022/11/28	0	0.00	3	11.78	11.80	-3	4,683	-0.06%
2022/11/25	1	11.95	3	11.67	11.95	-2	4,905	-0.04%
2022/11/24	3	11.50	2	11.58	11.50	1	5,168	0.02%
2022/11/23	5	11.48	0	0.00	11.60	5	5,530	0.09%
2022/11/22	4	11.48	1	11.55	11.40	3	6,208	0.05%
2022/11/21	14	11.68	2	11.60	11.70	12	6,549	0.18%
2022/11/18	21	12.13	6	12.51	12.10	15	6,624	0.23%
2022/11/17	0	0.00	4	11.90	11.90	-4	6,586	-0.06%
2022/11/16	7	10.99	0	0.00	10.85	7	6,634	0.11%
2022/11/15	18	10.93	2	11.00	10.95	16	6,759	0.24%
2022/11/14	5	10.93	0	0.00	11.00	5	6,979	0.07%
2022/11/11	16	11.03	1	11.05	10.85	15	7,150	0.21%
2022/11/09	0	0.00	3	11.50	11.45	-3	7,363	-0.04%
2022/11/07	0	0.00	11	11.35	11.30	-11	7,672	-0.14%
2022/11/03	13	11.10	0	0.00	11.20	13	7,961	0.16%
2022/10/28	1	10.55	0	0.00	10.55	1	8,390	0.01%
2022/10/27	0	0.00	1	10.50	10.90	-1	8,503	-0.01%
2022/10/26	1	10.25	6	10.30	10.20	-5	8,764	-0.06%
2022/10/25	6	10.48	1	10.60	10.35	5	8,893	0.06%
2022/10/24	2	11.10	0	0.00	11.00	2	8,849	0.02%
2022/10/20	3	11.15	0	0.00	11.45	3	8,815	0.03%
2022/10/19	1	11.85	1	12.00	11.50	0	8,768	0.00%
2022/10/18	1	11.95	1	12.20	11.90	0	8,746	0.00%
2022/10/17	7	11.41	0	0.00	11.80	7	8,727	0.08%
2022/10/14	1	11.95	0	0.00	11.95	1	8,704	0.01%
2022/10/13	7	11.51	0	0.00	11.15	7	8,696	0.08%
2022/10/12	2	12.10	2	12.23	12.25	0	8,635	0.00%
2022/10/11	5	12.31	0	0.00	12.20	5	8,622	0.06%
2022/10/05	1	13.10	0	0.00	13.15	1	8,577	0.01%
2022/10/04	1	13.50	0	0.00	13.40	1	8,551	0.01%
2022/10/03	1	13.35	1	13.40	13.30	0	8,535	0.00%
2022/09/30	3	13.00	4	13.39	13.40	-1	8,526	-0.01%
2022/09/29	6	12.97	3	12.87	12.80	3	8,474	0.04%
2022/09/28	26	13.24	0	0.00	12.85	26	8,432	0.31%
2022/09/27	24	13.98	2	14.18	14.25	22	8,322	0.26%
2022/09/26	17	13.81	7	13.61	14.00	10	8,262	0.12%
2022/09/23	5	14.86	16	14.91	14.80	-11	8,161	-0.13%
2022/09/22	3	15.02	7	15.29	15.25	-4	8,141	-0.05%
2022/09/21	4	14.85	0	0.00	14.80	4	8,144	0.05%
2022/09/20	6	15.12	4	15.01	15.25	2	8,232	0.02%
2022/09/19	24	14.85	12	14.51	14.80	12	8,215	0.15%
2022/09/16	14	15.40	5	15.23	15.15	9	8,181	0.11%
2022/09/15	12	15.94	7	15.92	15.90	5	8,073	0.06%
2022/09/14	22	16.06	15	16.15	16.35	7	7,976	0.09%
2022/09/13	2	15.98	3	16.08	16.40	-1	7,908	-0.01%
2022/09/12	14	16.47	12	16.72	16.25	2	7,880	0.03%
2022/09/08	6	17.10	9	17.07	17.00	-3	7,745	-0.04%
2022/09/07	11	16.56	26.6	16.51	16.80	-15.6	7,540	-0.21%
2022/09/06	26	15.98	21	15.90	16.60	5	7,311	0.07%
2022/09/05	24	16.13	24	16.48	15.80	0	7,060	0.00%
2022/09/02	39	16.51	7	16.73	16.60	32	6,930	0.46%
2022/09/01	23	17.06	7	17.18	16.95	16	6,696	0.24%
2022/08/31	12	16.97	21	17.22	17.45	-9	6,600	-0.14%
2022/08/30	29	17.01	28	17.13	17.20	1	6,313	0.02%
2022/08/29	22	16.08	33	16.37	17.20	-11	5,988	-0.18%
2022/08/26	10	15.95	37	16.07	16.25	-27	5,326	-0.51%
2022/08/25	8	14.60	0	0.00	14.80	8	4,993	0.16%
2022/08/24	9	14.19	2	14.48	14.60	7	4,947	0.14%
2022/08/23	14.7	14.47	12	14.21	14.20	2.7	4,916	0.05%
2022/08/22	9	14.92	37.2	14.95	14.75	-28.2	4,790	-0.59%
2022/08/19	20	14.87	18.2	14.73	14.90	1.8	4,676	0.04%
2022/08/18	26	14.75	20	15.01	15.00	6	4,443	0.14%
2022/08/17	3.6	14.74	3	14.73	14.50	0.6	4,260	0.01%
2022/08/16	14	14.61	5	14.74	14.65	9	4,171	0.22%
2022/08/15	12	14.40	26	14.42	14.90	-14	4,008	-0.35%
2022/08/12	3	13.83	4	13.69	13.70	-1	3,798	-0.03%
2022/08/11	0	0.00	25	14.25	14.10	-25	3,670	-0.68%
2022/08/10	50	14.03	8	14.24	14.15	42	3,530	1.19%
2022/08/09	9.1	13.91	13	14.36	14.45	-3.9	3,371	-0.11%
2022/08/08	8	13.31	25	13.64	13.95	-17	3,180	-0.53%
2022/08/05	2	12.80	0	0.00	12.95	2	3,009	0.07%
2022/08/04	6	12.74	7	12.74	12.85	-1	2,998	-0.03%
2022/08/03	18	13.22	1	13.25	13.30	17	2,932	0.58%
2022/08/02	9	13.42	38	13.52	13.85	-29	2,852	-1.02%
2022/08/01	4	12.73	64	12.84	12.90	-60	2,590	-2.32%
2022/07/29	2	11.65	1	11.65	11.75	1	2,445	0.04%
2022/07/28	0	0.00	2	11.90	11.70	-2	2,566	-0.08%
2022/07/27	3	11.50	1	11.50	11.50	2	2,641	0.08%
2022/07/26	15	11.55	0	0.00	11.50	15	2,660	0.56%
2022/07/22	6	11.73	1	11.65	11.60	5	2,745	0.18%
2022/07/21	0	0.00	6	11.75	11.75	-6	2,778	-0.22%
2022/07/20	36	11.94	16	12.15	11.90	20	2,793	0.72%
2022/07/19	10	11.50	12	11.98	12.20	-2	2,818	-0.07%
2022/07/18	10	11.65	3	11.57	11.55	7	2,802	0.25%
2022/07/15	2	11.25	1.9	11.23	11.20	0.1	2,796	0.00%
2022/07/14	0	0.00	2	11.35	11.35	-2	2,812	-0.07%
2022/07/13	3	11.20	0	0.00	11.15	3	2,822	0.11%
2022/07/12	1	11.10	0	0.00	11.10	1	2,841	0.04%
2022/07/11	6	11.43	1	11.50	11.45	5	2,864	0.17%
2022/07/08	3	11.72	3	11.75	11.55	0	2,897	0.00%
2022/07/07	3	11.55	7	11.50	11.60	-4	2,906	-0.14%
2022/07/06	2	11.70	0	0.00	11.40	2	2,949	0.07%
2022/07/05	10	11.83	0	0.00	11.85	10	3,019	0.33%
2022/07/04	1	11.90	2	11.80	11.75	-1	3,038	-0.03%
2022/07/01	3	12.42	1	12.35	12.00	2	3,147	0.06%
2022/06/30	9	12.59	5	13.01	12.50	4	3,130	0.13%
2022/06/29	2	13.55	1	13.40	13.50	1	3,100	0.03%
2022/06/28	6.2	13.56	9	13.69	13.75	-2.9	3,060	-0.09%
2022/06/27	7	13.03	0	0.00	13.00	7	3,001	0.23%
2022/06/24	11	13.55	8	13.52	13.10	3	2,980	0.10%
2022/06/23	0	0.00	4	13.33	13.00	-4	2,953	-0.14%
2022/06/22	5	12.84	0	0.00	13.20	5	2,954	0.17%
2022/06/21	1	13.15	11	13.19	13.00	-10	3,000	-0.33%
2022/06/20	11	12.99	8.1	13.62	12.90	2.9	3,027	0.10%
2022/06/17	5	12.76	12	13.13	13.60	-7	2,990	-0.23%
2022/06/16	5	12.76	0	0.00	12.40	5	2,958	0.17%
2022/06/15	2	13.00	0	0.00	12.85	2	2,999	0.07%
2022/06/14	3	12.88	2	13.18	13.05	1	3,091	0.03%
2022/06/13	1	13.40	5	13.42	13.40	-4	3,120	-0.13%
2022/06/10	10	13.75	21	13.80	13.90	-11	3,200	-0.34%
2022/06/09	2	13.93	58.3	13.71	13.95	-56.3	3,191	-1.76%
2022/06/08	1	12.80	7	12.76	12.75	-6	3,157	-0.19%
2022/06/07	4	12.76	2	12.75	12.60	2	3,246	0.06%
2022/06/06	2	12.50	0	0.00	12.45	2	3,317	0.06%
2022/06/02	3	12.30	26	12.22	12.30	-23	3,477	-0.66%
2022/06/01	19	12.25	7	12.41	12.25	12	3,679	0.33%
2022/05/31	8	11.88	8	11.58	12.30	0	3,870	0.00%
2022/05/27	12	10.94	0	0.00	11.10	12	4,689	0.26%
2022/05/26	4	11.10	10	11.12	11.05	-6	5,023	-0.12%
2022/05/25	0	0.00	3	11.30	11.25	-3	5,260	-0.06%
2022/05/24	1	11.35	0	0.00	11.15	1	5,613	0.02%
2022/05/23	4	11.63	0	0.00	11.35	4	5,766	0.07%
2022/05/20	6	11.62	0	11.70	11.65	6	5,908	0.10%
2022/05/19	0	0.00	1	11.60	11.95	-1	6,117	-0.02%
2022/05/18	2	11.95	0	0.00	12.00	2	6,303	0.03%
2022/05/17	2	11.70	0	0.00	11.70	2	6,623	0.03%
2022/05/16	0	0.00	2	11.75	11.60	-2	6,699	-0.03%
2022/05/13	1	11.65	1	11.60	11.70	0	6,793	0.00%
2022/05/12	4	11.54	0	0.00	11.50	4	6,892	0.06%
2022/05/11	2	11.58	1	11.50	11.50	1	6,997	0.01%
2022/05/10	6	11.18	0	0.00	11.95	6	7,160	0.08%
2022/05/09	3	12.18	0	0.00	11.90	3	7,389	0.04%
2022/05/06	3	12.37	0	0.00	12.45	3	7,732	0.04%
2022/05/05	15	12.81	13	12.92	12.75	2	7,768	0.03%
2022/05/04	0	0.00	4	12.45	12.55	-4	7,691	-0.05%
2022/05/03	3	11.52	0	0.00	11.45	3	7,695	0.04%
2022/04/29	7	11.97	5	12.05	12.00	2	7,814	0.03%
2022/04/28	1	10.70	2	11.40	11.40	-1	7,879	-0.01%
2022/04/27	12	10.55	0	0.00	10.40	12	8,077	0.15%
2022/04/26	1	10.80	0	0.00	10.70	1	8,614	0.01%
2022/04/25	16	10.92	33.3	11.01	10.90	-17.3	8,651	-0.20%
2022/04/22	7	12.10	4	12.15	11.95	3	8,701	0.03%
2022/04/21	22	12.13	2	12.10	12.00	20	8,755	0.23%
2022/04/20	1	12.20	6	12.20	12.20	-5	8,748	-0.06%
2022/04/19	12	12.36	11	12.42	12.40	1	8,773	0.01%
2022/04/18	13	12.41	6.2	12.48	12.30	6.8	8,919	0.08%
2022/04/15	4	12.10	7	12.35	12.10	-3	8,911	-0.03%
2022/04/14	6	12.21	4	12.30	12.30	2	8,878	0.02%
2022/04/13	0	0.00	6.4	12.82	12.80	-6.4	8,835	-0.07%
2022/04/12	6	12.51	2	12.65	12.50	4	8,817	0.05%
2022/04/11	7.1	12.33	18	12.47	12.25	-10.9	8,772	-0.12%
2022/04/08	24	13.29	19	13.31	13.30	5	8,690	0.06%
2022/04/07	22.1	13.38	76	13.06	12.90	-53.9	8,666	-0.62%
2022/04/06	2	14.10	0	0.00	14.00	2	8,560	0.02%
2022/04/01	8	14.18	9	14.15	14.30	-1	8,540	-0.01%
2022/03/31	14	14.49	8	14.45	14.30	6	8,516	0.07%
2022/03/30	6	14.93	15	15.00	14.85	-9	8,489	-0.11%
2022/03/29	13	14.27	1	14.35	14.20	12	8,433	0.14%
2022/03/28	3	14.43	26	14.63	14.20	-23	8,437	-0.27%
2022/03/25	20	14.86	14	14.80	14.80	6	8,375	0.07%
2022/03/24	18	14.97	2	15.00	14.90	16	8,324	0.19%
2022/03/23	9	15.43	1	15.55	15.25	8	8,274	0.10%
2022/03/22	8	15.48	15	15.47	15.40	-7	8,258	-0.08%
2022/03/21	15	15.99	0	0.00	15.75	15	8,275	0.18%
2022/03/18	43	15.55	49	15.69	15.55	-6	8,372	-0.07%
2022/03/17	4	15.55	3	15.43	15.85	1	8,393	0.01%
2022/03/16	23	15.01	0	0.00	14.95	23	8,333	0.28%
2022/03/15	7.3	14.84	25	15.01	14.65	-17.7	8,255	-0.21%
2022/03/14	5	15.44	0	0.00	15.30	5	8,129	0.06%
2022/03/11	10.2	15.48	4	15.80	15.40	6.2	8,076	0.08%
2022/03/10	19	16.43	12	16.48	16.05	7	7,965	0.09%
2022/03/09	36	16.07	22	16.14	16.00	14	7,839	0.18%
2022/03/08	17.1	16.11	3	16.18	15.85	14.1	7,714	0.18%
2022/03/07	21.1	15.67	2	15.60	16.45	19.1	7,518	0.25%
2022/03/04	26	16.09	20	16.12	16.00	6	7,279	0.08%
2022/03/03	16	17.09	31.2	17.16	16.85	-15.2	7,016	-0.22%
2022/03/02	64	16.71	30	16.30	17.70	34	6,610	0.51%
2022/03/01	13	15.92	48	15.95	16.60	-35	6,129	-0.57%
2022/02/25	31	15.14	17.1	15.14	15.10	13.9	5,770	0.24%
2022/02/24	23.1	14.81	18.4	14.74	14.70	4.7	5,519	0.09%
2022/02/23	3	13.77	21	14.03	14.30	-18	5,160	-0.35%
2022/02/22	19	13.46	15	13.25	13.50	4	4,991	0.08%
2022/02/21	17	14.12	23	14.26	13.90	-6	4,839	-0.12%
2022/02/18	26	13.45	6	13.99	14.20	20	4,611	0.43%
2022/02/17	17	13.70	48.4	13.68	13.85	-31.4	4,416	-0.71%
2022/02/16	13	12.84	9	12.90	12.65	4	4,087	0.10%
2022/02/15	13	13.03	5	13.13	12.75	8	4,011	0.20%
2022/02/14	9	12.96	6	13.05	12.75	3	3,921	0.08%
2022/02/11	18	13.11	23.2	13.57	13.45	-5.2	3,823	-0.14%
2022/02/10	36	13.59	14.1	13.56	13.35	21.9	3,699	0.59%
2022/02/09	29	13.92	50	13.49	14.00	-21	3,520	-0.60%
2022/02/08	29	13.18	25	13.19	13.35	4	3,246	0.12%
2022/02/07	10	11.55	21	12.01	12.15	-11	2,916	-0.38%
2022/01/26	7.4	10.89	0	0.00	11.05	7.4	2,881	0.26%
2022/01/25	26	11.31	12	11.23	11.10	14	2,843	0.49%
2022/01/24	34	11.23	36	11.37	12.05	-2	2,752	-0.07%
2022/01/21	20.1	12.42	35	12.22	12.00	-14.9	2,619	-0.57%
2022/01/20	35	13.10	30	13.13	13.30	5	2,502	0.20%
2022/01/19	75.1	13.48	193.1	13.49	14.00	-118.1	2,277	-5.18%	大賣/鉅額交易
2022/01/18	1	12.80	17	12.80	12.80	-16	1,694	-0.94%
2022/01/17	2	11.65	19	11.65	11.65	-17	1,630	-1.04%
2022/01/14	12	10.27	16	10.60	10.60	-4	1,523	-0.26%
2022/01/13	7	9.88	2	9.90	9.76	5	1,440	0.35%
2022/01/12	24	9.96	10	10.11	9.88	14	1,426	0.98%
2022/01/11	39.1	10.60	23	10.62	10.35	16.1	1,372	1.17%
2022/01/10	10	9.75	0	0.00	9.95	10	1,203	0.83%
2022/01/07	10	9.64	0	0.00	9.74	10	1,174	0.85%
2022/01/06	0	0.00	1	9.80	9.80	-1	1,163	-0.09%
2022/01/05	3	9.88	5	9.86	9.80	-2	1,157	-0.17%
2022/01/04	10	9.81	0.3	9.90	9.92	9.7	1,147	0.85%
2021/12/30	15	9.93	3	9.86	9.85	12	1,130	1.06%
2021/12/29	3	10.15	18	10.00	9.97	-15	1,115	-1.35%
2021/12/28	15	9.92	0	0.00	9.91	15	1,087	1.38%
2021/12/27	10	9.93	5	9.85	9.81	5	1,079	0.46%
2021/12/23	0	0.00	5	9.93	9.94	-5	1,065	-0.47%
2021/12/22	0	0.00	10	9.96	10.05	-10	1,041	-0.96%
2021/12/21	1	9.32	0	0.00	9.25	1	1,004	0.10%
2021/12/20	30.8	9.26	0	0.00	9.19	30.8	997	3.09%
2021/12/17	8	9.86	0	0.00	9.39	8	981	0.82%
2021/12/16	25	9.92	1	9.86	9.78	24	951	2.52%
2021/12/15	6	9.86	32	9.76	9.85	-26	918	-2.83%
2021/12/14	39	10.60	33	10.63	10.50	6	845	0.71%
2021/12/13	15	9.55	6	10.21	10.25	9	666	1.35%
2021/12/10	3	9.50	8	9.50	9.34	-5	570	-0.88%
2021/12/09	8	8.76	0	0.00	8.74	8	525	1.52%
2021/12/08	10	8.73	0	0.00	8.66	10	536	1.86%
2021/12/06	0	0.00	2	8.40	8.40	-2	527	-0.38%
2021/12/03	0	0.00	6	8.35	8.34	-6	533	-1.13%
2021/12/01	0	0.00	2	8.45	8.40	-2	544	-0.37%
2021/11/30	1	8.47	4	8.48	8.42	-3	541	-0.55%
2021/11/29	0	0.00	10	8.32	8.32	-10	541	-1.85%
2021/11/25	0	0.00	10	8.48	8.76	-10	528	-1.89%
2021/11/24	2	8.48	0	0.00	8.42	2	514	0.39%
2021/11/23	10	8.43	0	0.00	8.41	10	515	1.94%
2021/11/22	0	8.99	4	8.44	8.43	-4	512	-0.78%
2021/11/11	0	0.00	1	8.90	8.83	-1	532	-0.19%
2021/11/08	2	8.66	0	0.00	8.70	2	507	0.39%
2021/11/04	16	9.22	0	0.00	9.05	16	507	3.15%
2021/11/03	0	0.00	4	8.85	8.85	-4	467	-0.86%
2021/11/02	1	8.00	0	0.00	8.05	1	437	0.23%
2021/10/29	0	0.00	6	7.68	7.63	-6	414	-1.45%
2021/10/28	6	7.90	2	7.90	7.95	4	406	0.99%
2021/10/26	2	7.40	0	0.00	7.43	2	388	0.52%
2021/10/04	1	7.60	0	0.00	7.40	1	614	0.16%
2021/09/24	0	0.00	30	7.82	7.90	-30	645	-4.65%
2021/09/15	1	8.15	0	0.00	7.86	1	685	0.15%
2021/09/14	0	0.00	3	8.06	8.00	-3	703	-0.43%
2021/09/13	2	7.88	26	7.80	8.19	-24	717	-3.34%
2021/09/08	3	7.48	0	0.00	7.51	3	726	0.41%
2021/09/06	1	7.92	0	0.00	7.78	1	734	0.14%
2021/09/01	3	7.96	0	0.00	8.00	3	749	0.40%
2021/08/31	1	7.91	0	0.00	7.85	1	752	0.13%
2021/08/30	0.1	8.00	0	0.00	7.94	0.1	760	0.01%
2021/08/27	2	7.97	0	0.00	7.99	2	768	0.26%
2021/08/26	1	7.88	1	7.90	7.90	0	775	0.00%
2021/08/25	0	7.94	0	0.00	7.96	0	782	0.00%
2021/08/20	4	7.94	0	0.00	7.70	4	822	0.49%
2021/08/19	4	7.94	0	0.00	7.94	4	820	0.49%
2021/08/17	0	0.00	6	8.31	8.10	-6	826	-0.73%
2021/08/16	1	8.75	0	0.00	8.47	1	823	0.12%
2021/08/11	10.2	8.90	0	0.00	8.87	10.2	868	1.17%
2021/08/10	0.1	9.15	0	0.00	9.04	0.1	884	0.01%
2021/08/04	0.1	9.29	0	0.00	9.34	0.1	1,114	0.01%
2021/08/03	0	0.00	5	9.30	9.24	-5	1,209	-0.41%
2021/07/30	0	0.00	5	9.22	9.21	-5	1,251	-0.40%
2021/07/28	10	9.48	0	0.00	9.21	10	1,348	0.74%
2021/07/27	10	9.72	0	0.00	9.48	10	1,417	0.71%
2021/07/26	5	9.70	0	0.00	9.77	5	1,501	0.33%
2021/07/22	10	9.68	0	0.00	9.47	10	1,662	0.60%
2021/07/21	20.1	9.57	0	0.00	9.36	20.1	1,858	1.08%
2021/07/20	10	9.95	10	9.71	9.60	0	1,936	0.00%
2021/07/19	10	9.76	0	0.00	9.97	10	2,007	0.50%
2021/07/16	1	9.71	0	0.00	9.76	1	2,362	0.04%
2021/07/15	0	0.00	2	9.12	9.15	-2	2,819	-0.07%
2021/07/14	3	9.03	0	0.00	8.96	3	3,296	0.09%
2021/07/13	1	9.06	10	9.17	9.02	-9	3,314	-0.27%
2021/07/12	14	9.34	0	0.00	9.22	14	3,327	0.42%
2021/07/09	10	9.30	0	0.00	9.32	10	3,446	0.29%
2021/07/07	6	9.41	7	9.36	9.34	-1	3,586	-0.03%
2021/07/06	2	9.35	0	0.00	9.31	2	3,689	0.05%
2021/07/02	0	0.00	0.6	9.32	9.30	-0.6	3,809	-0.02%
2021/06/30	0.1	9.31	0	0.00	9.39	0.1	3,850	0.00%
2021/06/29	0.1	9.45	12	9.43	9.28	-11.9	3,880	-0.31%
2021/06/28	0	9.30	0	9.50	9.42	0	3,910	0.00%
2021/06/25	12.2	9.69	5	9.60	9.41	7.2	3,918	0.18%
2021/06/23	0	0.00	0.4	9.20	9.24	-0.4	3,968	-0.01%
2021/06/22	0	0.00	10	9.31	9.06	-10	3,996	-0.25%
2021/06/18	3	9.59	0	0.00	9.59	3	4,145	0.07%
2021/06/17	0.1	9.74	0	0.00	9.76	0.1	4,300	0.00%
2021/06/16	0.1	9.73	0	0.00	9.73	0.1	4,317	0.00%
2021/06/10	1	10.10	0	10.20	10.10	1	4,363	0.02%
2021/06/08	8	10.23	0	0.00	10.10	8	4,445	0.18%
2021/05/28	0	0.00	155	10.50	10.45	-155	4,655	-3.33%	大賣/鉅額交易
2021/05/27	0	0.00	3	10.12	10.15	-3	4,710	-0.06%
2021/05/26	5	10.10	0	0.00	10.05	5	4,765	0.10%
2021/05/24	5	10.10	0	0.00	10.05	5	5,039	0.10%
2021/05/19	0	0.00	1	9.90	10.00	-1	5,499	-0.02%
2021/05/18	0	0.00	1	9.61	9.76	-1	5,542	-0.02%
2021/05/17	33	9.07	3	8.98	8.88	30	5,594	0.54%
2021/05/14	7	9.85	1	10.25	9.86	6	5,665	0.11%
2021/05/13	30	9.08	3	9.12	10.00	27	5,755	0.47%
2021/05/12	10	9.94	11	9.85	9.60	-1	5,861	-0.02%
2021/05/11	85	10.81	1	11.05	10.65	84	5,973	1.41%
2021/05/10	2	11.85	4	11.84	11.75	-2	6,094	-0.03%
2021/05/07	0	0.00	1	11.80	11.90	-1	6,472	-0.02%
2021/05/06	3	11.77	3	11.52	11.35	0	6,543	0.00%
2021/05/05	1	12.00	28	11.77	11.55	-27	6,512	-0.41%
2021/05/04	29	11.29	18	11.27	11.25	11	6,472	0.17%
2021/05/03	31	12.01	9	12.15	11.75	22	6,408	0.34%
2021/04/29	4.1	12.73	3	13.07	12.60	1.1	6,332	0.02%
2021/04/28	31	12.96	3	13.00	12.80	28	6,258	0.45%
2021/04/27	31	13.13	15	13.38	13.05	16	6,271	0.26%
2021/04/26	5	13.43	4	13.41	13.25	1	6,267	0.02%
2021/04/23	39	13.61	24	13.53	13.45	15	6,231	0.24%
2021/04/22	143	13.93	106	14.14	13.25	37	6,150	0.60%	大買/大賣/
2021/04/21	76	13.66	74	14.32	14.60	2	5,755	0.03%
2021/04/20	163	12.86	192	13.15	13.35	-29	5,255	-0.55%	大買/大賣/
2021/04/19	0	0.00	3	12.20	12.15	-3	4,774	-0.06%
2021/04/16	5	12.15	5	12.05	12.10	0	4,751	0.00%
2021/04/15	0	0.00	2	12.60	12.20	-2	4,742	-0.04%
2021/04/14	4	11.93	1	12.10	12.05	3	4,631	0.06%
2021/04/13	12	12.34	40	12.68	12.05	-28	4,564	-0.61%
2021/04/12	6	12.66	4	12.68	12.65	2	4,509	0.04%
2021/04/09	10	12.18	5	12.15	12.20	5	4,409	0.11%
2021/04/08	28	12.16	11	12.16	12.20	17	4,337	0.39%
2021/04/07	1	12.00	23	11.98	12.05	-22	4,298	-0.51%
2021/04/06	0	0.00	60	11.79	11.70	-60	4,302	-1.39%
2021/04/01	1	11.80	11	11.90	11.75	-10	4,287	-0.23%
2021/03/31	3	11.67	6.7	11.75	12.15	-3.7	4,257	-0.09%
2021/03/30	4	11.80	0	0.00	11.80	4	4,224	0.09%
2021/03/29	5	11.87	0	0.00	11.85	5	4,224	0.12%
2021/03/26	15	11.70	0	0.00	11.65	15	4,220	0.36%
2021/03/25	5	11.96	4	12.03	11.80	1	4,193	0.02%
2021/03/24	5	12.40	0	0.00	12.25	5	4,167	0.12%
2021/03/23	8	12.49	2	13.10	12.25	6	4,145	0.14%
2021/03/22	39	12.75	5	12.84	12.90	34	4,021	0.85%
2021/03/19	1	11.65	0	0.00	11.75	1	3,886	0.03%
2021/03/18	3	11.80	7	11.75	11.70	-4	3,887	-0.10%
2021/03/17	6	11.87	0	0.00	11.55	6	3,904	0.15%
2021/03/16	7	11.87	0	0.00	11.70	7	3,946	0.18%
2021/03/15	0	0.00	5	12.00	11.90	-5	3,962	-0.13%
2021/03/12	16	11.57	0	0.00	11.50	16	3,954	0.40%
2021/03/10	0	0.00	9	11.09	11.00	-9	4,197	-0.21%
2021/03/09	2	10.95	12	10.74	10.90	-10	4,723	-0.21%
2021/03/08	0	0.00	10	11.35	11.20	-10	4,725	-0.21%
2021/03/05	5	11.90	5	11.40	11.60	0	4,748	0.00%
2021/03/04	5	11.75	0	0.00	11.60	5	4,823	0.10%
2021/03/03	2.8	12.04	0	0.00	12.05	2.8	4,817	0.06%
2021/03/02	5	12.14	6	12.15	12.20	-1	4,844	-0.02%
2021/02/26	14	11.94	6	11.79	12.05	8	4,769	0.17%
2021/02/25	28	12.54	49	12.81	12.25	-21	4,717	-0.45%
2021/02/24	67	12.74	17	12.83	12.70	50	4,606	1.09%
2021/02/23	19	12.21	19	12.50	12.70	0	4,424	0.00%
2021/02/22	4	11.15	46	11.51	12.10	-42	4,189	-1.00%
2021/02/19	9	10.82	7	10.80	11.00	2	3,972	0.05%
2021/02/18	18	11.04	23	10.97	11.10	-5	3,947	-0.13%
2021/02/17	3	10.10	16	10.70	11.15	-13	3,896	-0.33%
2021/02/05	22	10.95	33	11.07	10.80	-11	3,823	-0.29%
2021/02/04	19	11.31	10	11.64	11.45	9	3,720	0.24%
2021/02/03	52	11.38	8	11.34	11.20	44	3,592	1.22%
2021/02/02	41	11.07	42	11.15	11.20	-1	3,426	-0.03%
2021/02/01	29	10.10	26	10.40	10.85	3	3,237	0.09%
2021/01/29	69	10.79	57.4	10.83	11.10	11.6	3,025	0.38%
2021/01/28	10	10.01	17	9.78	10.10	-7	2,630	-0.27%
2021/01/26	0	0.00	1	9.17	9.14	-1	2,546	-0.04%
2021/01/22	3	9.13	0	0.00	9.05	3	2,522	0.12%
2021/01/21	1	9.45	2	9.44	9.00	-1	2,520	-0.04%
2021/01/20	25	9.77	7	9.83	9.45	18	2,496	0.72%
2021/01/19	29	10.17	43	10.45	10.50	-14	2,439	-0.57%
2021/01/18	36	9.44	6	8.80	9.58	30	2,320	1.29%
2021/01/15	2	8.80	2	8.77	8.71	0	2,297	0.00%
2021/01/14	1	8.97	13	9.00	8.96	-12	2,284	-0.53%
2021/01/13	0	0.00	16	9.00	8.99	-16	2,280	-0.70%
2021/01/12	0	0.00	7	9.00	8.90	-7	2,277	-0.31%
2021/01/11	10	9.08	0	0.00	9.08	10	2,293	0.44%
2021/01/08	0	0.00	6	8.90	8.89	-6	2,306	-0.26%
2021/01/07	1	8.99	1	9.04	9.00	0	2,286	0.00%
2021/01/06	0	0.00	11	9.20	9.10	-11	2,274	-0.48%
2021/01/05	1	9.27	7	9.24	9.22	-6	2,268	-0.26%
2021/01/04	2	9.49	5	9.44	9.43	-3	2,260	-0.13%
2020/12/31	3	9.50	2	9.47	9.47	1	2,257	0.04%
2020/12/30	0	0.00	2	9.55	9.53	-2	2,249	-0.09%
2020/12/29	1	9.56	12	9.58	9.61	-11	2,241	-0.49%
2020/12/28	1	9.25	0	0.00	9.33	1	2,207	0.05%
2020/12/25	1	9.23	0	0.00	9.19	1	2,193	0.05%
2020/12/24	0	0.00	6	9.30	9.20	-6	2,188	-0.27%
2020/12/23	2	8.95	0	0.00	9.15	2	2,185	0.09%
2020/12/22	4	9.16	2	9.37	9.04	2	2,195	0.09%
2020/12/21	0	0.00	19	9.20	9.16	-19	2,189	-0.87%
2020/12/18	0	0.00	2	9.44	9.26	-2	2,181	-0.09%
2020/12/17	2	9.62	2	9.42	9.40	0	2,169	0.00%
2020/12/15	2	9.93	0	0.00	9.62	2	2,155	0.09%
2020/12/14	12	9.60	0	0.00	9.63	12	2,144	0.56%
2020/12/10	2	9.48	2	9.56	9.48	0	2,164	0.00%
2020/12/09	1	9.58	0	0.00	9.90	1	2,106	0.05%
2020/12/08	7	9.06	0	0.00	9.00	7	2,072	0.34%
2020/12/07	6	9.31	52	9.13	9.10	-46	2,060	-2.23%
2020/12/04	10	10.09	13	9.98	9.95	-3	1,960	-0.15%
2020/12/03	113	12.60	82.8	11.17	11.05	30.2	1,779	1.70%	大買/
2020/12/02	6	11.85	3	11.85	11.85	3	1,247	0.24%
2020/12/01	1	10.80	2	10.80	10.80	-1	1,217	-0.08%
2020/11/30	14	9.84	9	9.84	9.84	5	1,188	0.42%
2020/11/27	1	9.00	2	8.94	8.95	-1	1,104	-0.09%
2020/11/26	10	8.85	3.1	8.53	8.85	6.9	1,088	0.63%
2020/11/25	5	8.22	0	0.00	8.28	5	1,132	0.44%
2020/11/24	1	8.27	0	0.00	8.23	1	1,146	0.09%
2020/11/20	4	8.46	0	0.00	8.36	4	1,179	0.34%
2020/11/19	11	8.40	0	0.00	8.39	11	1,189	0.92%
2020/11/17	2	8.25	0	0.00	8.15	2	1,187	0.17%
2020/11/13	3	8.54	3	8.40	8.43	0	1,234	0.00%
2020/11/11	4	8.63	12	8.62	8.58	-8	1,304	-0.61%
2020/11/10	0	0.00	1	8.78	8.78	-1	1,374	-0.07%
2020/11/09	3	8.71	6	8.75	8.76	-3	1,378	-0.22%
2020/11/06	2	8.62	0	0.00	8.60	2	1,369	0.15%
2020/11/04	14	8.68	0	0.00	8.60	14	1,386	1.01%
2020/11/03	6	8.75	0	0.00	8.60	6	1,385	0.43%
2020/10/30	10	8.60	0	0.00	8.51	10	1,378	0.73%
2020/10/27	1	8.96	0	0.00	8.93	1	1,422	0.07%
2020/10/26	3	9.43	34	8.90	9.28	-31	1,431	-2.17%
2020/10/23	34	8.45	1	8.28	8.72	33	1,366	2.41%
2020/10/19	0	0.00	27	8.45	8.31	-27	1,439	-1.88%
2020/10/16	28	8.13	0	0.00	8.73	28	1,445	1.94%
2020/10/13	1	7.95	0	0.00	7.88	1	1,684	0.06%
2020/10/12	0	0.00	10	8.07	8.04	-10	1,741	-0.57%
2020/09/29	1	8.03	0	0.00	8.06	1	2,285	0.04%
2020/09/28	1	8.06	0	0.00	8.03	1	2,289	0.04%
2020/09/25	2	8.13	0	0.00	8.10	2	2,295	0.09%
2020/09/24	2	8.53	2	8.60	8.45	0	2,295	0.00%
2020/09/22	1	8.62	0	0.00	8.70	1	2,331	0.04%
2020/09/16	0	0.00	30	9.16	9.12	-30	2,301	-1.30%
2020/09/15	2	8.63	0	0.00	8.80	2	2,234	0.09%
2020/09/11	1	8.72	0	0.00	8.69	1	2,249	0.04%
2020/09/04	2	8.88	0	0.00	8.88	2	2,242	0.09%
2020/09/03	0	0.00	1	9.11	9.00	-1	2,222	-0.04%
2020/09/01	10	9.10	0	0.00	9.04	10	2,164	0.46%
2020/08/31	6	9.09	6	9.13	9.22	0	2,131	0.00%
2020/08/26	0	0.00	15	8.95	8.85	-15	1,997	-0.75%
2020/08/20	1	8.88	21	8.70	8.50	-20	1,944	-1.03%
2020/08/19	1	8.55	0	0.00	9.00	1	1,902	0.05%
2020/08/18	61	8.81	4	8.77	8.79	57	1,875	3.04%
2020/08/17	16	9.09	14	9.00	8.98	2	1,850	0.11%
2020/08/14	20	8.81	4	9.06	9.11	16	1,796	0.89%
2020/08/13	3	8.36	10	8.41	8.29	-7	1,709	-0.41%
2020/08/11	5	8.52	0	0.00	8.33	5	1,696	0.29%
2020/08/07	0	0.00	0.3	8.40	8.42	-0.3	1,676	-0.02%
2020/08/06	1	8.58	0	0.00	8.60	1	1,669	0.06%
2020/08/05	1	8.74	0	0.00	8.48	1	1,670	0.06%
2020/08/03	5	8.75	8	8.81	8.73	-3	1,666	-0.18%
2020/07/31	11	8.84	6	8.98	8.92	5	1,654	0.30%
2020/07/28	1	7.78	0	0.00	7.64	1	1,562	0.06%
2020/07/27	1	7.70	0	0.00	7.75	1	1,556	0.06%
2020/07/24	1	7.90	2	8.18	7.83	-1	1,542	-0.06%
2020/07/23	2	8.65	11	8.31	8.27	-9	1,486	-0.61%
2020/07/22	10.4	8.59	0	0.00	8.57	10.4	1,457	0.72%
2020/07/21	1.6	8.80	2	8.71	8.67	-0.4	1,428	-0.03%
2020/07/20	18	9.15	25	8.16	9.18	-7	1,355	-0.52%
2020/07/17	5	9.08	81	8.97	8.81	-76	1,271	-5.98%
2020/07/16	5	9.85	4	9.75	9.78	1	1,161	0.09%
2020/07/15	9	9.98	20	9.67	10.00	-11	1,094	-1.01%
2020/07/14	34	9.65	4	9.53	10.00	30	963	3.11%
2020/07/13	39	9.24	0	0.00	9.26	39	798	4.89%
2020/07/10	1	8.40	2	8.33	8.80	-1	668	-0.15%
2020/07/06	1	8.00	0	0.00	8.03	1	544	0.18%
2020/07/02	1	8.20	5	8.28	8.26	-4	508	-0.79%
2020/06/19	0	0.00	15	8.05	8.04	-15	436	-3.43%
2020/06/08	0	0.00	5	7.20	7.19	-5	479	-1.04%
2020/06/02	0	0.00	5	7.34	7.37	-5	502	-1.00%
2020/06/01	0	0.00	15	7.17	7.35	-15	500	-2.99%
2020/05/26	0	0.00	5	7.06	7.07	-5	503	-0.99%
2020/05/11	5	7.17	0	0.00	6.99	5	505	0.99%
2020/04/30	0	0.00	10	6.52	6.68	-10	562	-1.78%
2020/04/16	0	6.21	0	0.00	6.22	0	617	0.00%
2020/04/13	0	5.85	0	0.00	5.85	0	632	0.00%
2020/04/08	1	5.49	1	5.47	5.69	0	628	0.00%
2020/03/19	40	5.15	0	0.00	4.96	40	671	5.96%
2020/03/18	0	0.00	10	5.53	5.48	-10	659	-1.52%
2020/03/09	0	0.00	2	6.78	6.50	-2	625	-0.32%
2020/02/14	0	0.00	2	7.40	7.37	-2	960	-0.21%
2020/02/13	2	7.42	0	0.00	7.40	2	957	0.21%
2020/02/11	5	7.18	0	0.00	7.13	5	941	0.53%
2020/02/06	0	7.10	0	0.00	7.12	0	876	0.00%
2020/01/17	35	8.39	0	0.00	8.36	35	819	4.27%
2020/01/14	5	8.08	0	0.00	8.07	5	811	0.62%
2020/01/13	10	8.04	7	8.00	8.07	3	817	0.37%
2020/01/10	7	7.98	0	0.00	7.99	7	814	0.86%
2020/01/07	4	8.33	4	8.22	8.15	0	810	0.00%
2019/12/12	0	0.00	5	8.81	8.86	-5	1,216	-0.41%
2019/12/11	0	0.00	10	8.89	8.93	-10	1,202	-0.83%
2019/12/10	0	0.00	10	8.80	8.77	-10	1,181	-0.85%
2019/12/09	2	8.81	0	0.00	8.83	2	1,176	0.17%
2019/12/02	0	0.00	5	8.96	8.83	-5	1,114	-0.45%
2019/11/29	43	9.18	10	9.15	9.15	33	1,456	2.27%
2019/11/25	0	0.00	1	7.89	7.93	-1	1,245	-0.08%
2019/11/19	0	0.00	1	7.84	7.84	-1	1,257	-0.08%
2019/11/15	1	7.60	0	0.00	7.75	1	1,276	0.08%
2019/10/24	0	0.00	2	8.18	8.24	-2	1,643	-0.12%
2019/10/18	0	0.00	0	8.22	8.30	0	1,794	0.00%
2019/09/25	0	0.00	10	8.99	8.64	-10	1,940	-0.52%
2019/09/11	0	0.00	0.1	8.20	8.28	-0.1	1,521	-0.01%
2019/09/09	0	0.00	1	8.26	8.18	-1	1,521	-0.07%
2019/09/04	0	0.00	2	8.63	8.60	-2	1,487	-0.13%
2019/09/03	3	8.50	0	0.00	8.55	3	1,466	0.20%
2019/08/23	0	0.00	4	8.13	8.16	-4	1,111	-0.36%
2019/08/20	0	0.00	9	8.16	8.19	-9	1,111	-0.81%
2019/08/07	0	0.00	4	7.79	7.72	-4	1,115	-0.36%
2019/08/06	0	0.00	2	7.83	7.73	-2	1,109	-0.18%
2019/08/05	1	7.81	0	0.00	7.77	1	1,096	0.09%
2019/08/02	4	8.19	0	0.00	8.10	4	1,082	0.37%
2019/08/01	1	8.60	0	0.00	8.57	1	1,065	0.09%
2019/07/31	1	8.90	0	0.00	8.79	1	1,056	0.09%
2019/07/30	15	9.25	17	8.93	8.98	-2	1,041	-0.19%
2019/07/24	10	8.83	0	0.00	8.60	10	841	1.19%
2019/07/23	0	0.00	82	8.95	8.80	-82	818	-10.02%
2019/07/22	9	8.51	49	8.44	8.63	-40	719	-5.56%
2019/07/19	8	8.52	0	0.00	8.38	8	695	1.15%
2019/07/18	0	0.00	12	8.58	8.36	-12	681	-1.76%
2019/07/17	0	0.00	1	8.15	8.15	-1	639	-0.16%
2019/07/15	1	8.27	10	8.22	8.25	-9	672	-1.34%
2019/07/11	16	8.43	0	0.00	8.40	16	788	2.03%
2019/07/10	7	8.38	15	8.40	8.34	-8	814	-0.98%
2019/07/09	5	7.99	0	0.00	8.01	5	803	0.62%
2019/07/05	0	0.00	4	7.85	7.85	-4	781	-0.51%
2019/06/28	0	0.00	3	7.90	7.80	-3	768	-0.39%
2019/06/27	0	0.00	3	7.70	7.79	-3	764	-0.39%
2019/05/30	10	6.80	0	0.00	6.93	10	757	1.32%
2019/05/29	10	6.66	0	0.00	6.64	10	760	1.32%
2019/05/27	10	6.92	0	0.00	6.68	10	749	1.33%
2019/05/24	4	6.73	0	0.00	6.91	4	747	0.54%
2019/05/20	10	7.60	0	0.00	7.56	10	729	1.37%
2019/05/08	10	7.87	0	0.00	7.81	10	674	1.48%
2019/05/06	5	8.15	0	0.00	8.00	5	659	0.76%
2019/04/24	0	0.00	14	8.00	7.91	-14	568	-2.46%
2019/04/23	0	0.00	2	8.00	8.07	-2	560	-0.36%
2019/04/22	0	7.84	0	0.00	7.86	0	547	0.00%
2019/04/18	15	8.04	0	0.00	8.12	15	507	2.96%
2019/04/17	10	7.90	0	0.00	8.00	10	442	2.26%
2019/04/15	0	6.77	0	0.00	6.80	0	309	0.00%
2019/03/22	14	6.28	0	0.00	6.25	14	373	3.75%
2019/03/20	0	0.00	0.1	6.16	6.25	-0.1	369	-0.03%
2019/02/22	0	0.00	11	6.19	6.16	-11	298	-3.69%
2018/12/26	5	6.68	0	0.00	6.40	5	406	1.23%
2018/12/12	0	0.00	10	6.10	6.17	-10	312	-3.20%
2018/10/16	5	5.30	0	0.00	5.42	5	207	2.41%
2018/10/11	0	0.00	10	5.10	4.90	-10	204	-4.89%
2018/09/28	0	0.00	3	5.60	5.60	-3	190	-1.57%
2018/08/08	0	0.00	5	6.46	6.45	-5	238	-2.10%
2018/07/31	0	0.00	10	6.50	6.54	-10	261	-3.83%
2018/06/22	0	0.00	0.2	6.86	6.88	-0.2	248	-0.07%
2018/06/08	0	0.00	1	7.25	7.13	-1	242	-0.41%
2018/06/07	0	0.00	1	7.20	7.15	-1	239	-0.42%
2018/06/04	0	0.00	2	7.04	7.07	-2	233	-0.86%
2018/05/31	0	0.00	45	6.98	6.95	-45	233	-19.27%
2018/05/16	0	0.00	10	7.30	7.03	-10	229	-4.36%
2018/05/15	10	7.87	0	0.00	7.80	10	221	4.52%
2018/04/12	0	0.00	3	7.68	7.65	-3	331	-0.90%
2018/03/29	0	0.00	1	7.69	7.65	-1	384	-0.26%
2018/03/26	0	0.00	10	7.72	7.82	-10	396	-2.52%
2018/03/21	0	0.00	3	7.76	7.84	-3	400	-0.75%
2018/03/20	0	0.00	1	7.82	7.81	-1	404	-0.25%
2018/03/05	5	7.89	0	0.00	7.61	5	476	1.05%
2018/02/09	0	0.00	8	6.90	7.05	-8	561	-1.42%
2018/02/08	0	0.00	12	7.29	7.25	-12	558	-2.15%
2018/02/07	0	0.00	12	7.54	7.49	-12	564	-2.12%
2018/02/06	2	7.51	0	0.00	7.47	2	556	0.36%
2018/02/05	6	8.20	0	0.00	8.29	6	535	1.12%
2018/02/02	1	8.52	61	8.48	8.41	-60	548	-10.94%
2018/02/01	1	8.71	0	0.00	8.57	1	547	0.18%
2018/01/31	14	8.61	6	8.69	8.67	8	564	1.42%
2018/01/30	9	8.81	1	8.74	8.66	8	584	1.37%
2018/01/29	10	8.82	0	0.00	8.72	10	605	1.65%
2018/01/26	5	8.91	6	8.94	8.71	-1	628	-0.16%
2018/01/25	40	9.02	0	0.00	8.91	40	652	6.13%
2018/01/24	7	8.85	0	0.00	8.85	7	676	1.04%
2018/01/23	14	8.85	7	8.79	8.76	7	705	0.99%
2018/01/22	0	0.00	151	8.93	8.86	-151	731	-20.64%	大賣/鉅額交易
2018/01/19	155	9.27	1	9.16	9.10	154	743	20.71%	大買/鉅額交易
2018/01/18	5	9.29	0	0.00	9.12	5	763	0.65%
2018/01/15	0.1	8.20	0	0.00	8.20	0.1	585	0.02%
2018/01/08	1	8.98	0	0.00	8.82	1	668	0.15%
2018/01/03	0	0.00	50	9.25	9.28	-50	694	-7.20%
2018/01/02	0	0.00	5	9.34	9.33	-5	689	-0.73%