益航 (2601)-元富-松德券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.74
漲跌
▼0.06
漲幅
-0.77%
成交量
1,674張
產業
上市貿易百貨類股
528人加入追蹤

立即追蹤
本地時間:13:30

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

益航 (2601)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/02	0	0.00	0.2	7.79	7.80	-0.2	1,711	-0.01%
2024/04/30	1.2	7.73	0.1	7.76	7.74	1.1	1,719	0.06%
2024/04/29	7	7.79	6.4	7.78	7.77	0.7	1,709	0.04%
2024/04/26	3.4	7.71	0	7.70	7.75	3.4	1,678	0.20%
2024/04/25	0	0.00	0.6	7.68	7.68	-0.6	1,660	-0.03%
2024/04/24	0	0.00	2.7	7.66	7.65	-2.7	1,661	-0.16%
2024/04/23	0.1	7.66	1.8	7.68	7.65	-1.7	1,686	-0.10%
2024/04/22	33.7	7.72	65.5	7.76	7.67	-31.8	1,720	-1.85%
2024/04/19	17.1	7.59	3	7.48	7.50	14.1	1,685	0.84%
2024/04/18	0.4	7.49	0.1	7.50	7.46	0.3	1,661	0.02%
2024/04/17	0.1	7.45	4	7.47	7.47	-3.9	1,664	-0.23%
2024/04/16	50	7.48	0	0.00	7.38	50	1,674	2.99%
2024/04/15	0.1	7.68	0	0.00	7.57	0.1	1,679	0.01%
2024/04/11	0	0.00	0.2	7.76	7.64	-0.2	1,711	-0.01%
2024/04/10	0.2	7.69	0.3	7.76	7.75	-0.2	1,808	-0.01%
2024/04/09	2.3	7.66	2	7.70	7.67	0.3	1,814	0.02%
2024/04/02	0.1	7.87	2	7.82	7.82	-1.9	1,770	-0.11%
2024/04/01	0	0.00	1.1	7.87	7.84	-1.1	1,778	-0.06%
2024/03/29	51.1	7.82	0	0.00	7.84	51.1	1,783	2.87%
2024/03/26	0	0.00	1	7.91	7.86	-1	1,925	-0.05%
2024/03/25	0.3	7.91	2	7.90	7.87	-1.7	1,934	-0.09%
2024/03/22	10.6	7.85	2	7.85	7.86	8.6	1,955	0.44%
2024/03/21	10	7.88	0	0.00	7.91	10	2,027	0.49%
2024/03/18	10.4	7.84	0	0.00	7.81	10.4	2,103	0.49%
2024/03/15	0	8.01	0	8.02	7.97	0	2,107	0.00%
2024/03/12	1	8.10	0	0.00	8.12	1	2,211	0.05%
2024/03/11	0	0.00	1.1	8.09	8.12	-1.1	2,327	-0.05%
2024/03/08	1.1	8.11	0	0.00	8.06	1.1	3,062	0.04%
2024/03/06	0	0.00	0	8.28	8.21	0	3,579	0.00%
2024/03/05	0	8.29	0	0.00	8.25	0	3,577	0.00%
2024/03/01	0	0.00	0.1	8.35	8.33	-0.1	3,679	0.00%
2024/02/29	0.1	8.32	0	0.00	8.36	0.1	3,693	0.00%
2024/02/23	0	8.48	0.3	8.51	8.41	-0.3	3,646	-0.01%
2024/02/22	0.3	8.58	1.7	8.55	8.54	-1.4	3,636	-0.04%
2024/02/21	1.7	8.61	0.6	8.59	8.56	1.1	3,625	0.03%
2024/02/20	0.1	8.47	0	8.58	8.52	0	3,606	0.00%
2024/02/19	0.6	8.33	5	8.47	8.44	-4.4	3,592	-0.12%
2024/02/16	0	0.00	23	8.27	8.31	-23	3,592	-0.64%
2024/02/05	1	8.23	0	0.00	8.25	1	3,597	0.03%
2024/02/02	5	8.32	0.5	8.33	8.31	4.5	3,591	0.12%
2024/02/01	0.5	8.32	0	8.39	8.35	0.5	3,588	0.01%
2024/01/31	0	8.35	0	0.00	8.29	0	3,584	0.00%
2024/01/25	0	0.00	1.4	8.41	8.36	-1.4	3,574	-0.04%
2024/01/24	1.4	8.45	3.8	8.47	8.39	-2.4	3,572	-0.07%
2024/01/23	0	0.00	2.4	8.42	8.40	-2.4	3,566	-0.07%
2024/01/22	2.2	8.38	6.3	8.43	8.35	-4.1	3,566	-0.12%
2024/01/19	5	8.31	0.4	8.36	8.35	4.6	3,555	0.13%
2024/01/18	0.7	8.26	0	0.00	8.30	0.7	3,554	0.02%
2024/01/16	0	0.00	1.3	8.42	8.35	-1.3	3,512	-0.04%
2024/01/15	1.3	8.53	3	8.59	8.52	-1.7	3,473	-0.05%
2024/01/12	20	8.52	0.4	8.60	8.52	19.6	3,474	0.56%
2024/01/11	14.4	8.54	0	0.00	8.54	14.4	3,471	0.42%
2024/01/10	3	8.56	0	0.00	8.55	3	3,469	0.09%
2024/01/05	0	0.00	1.3	9.06	9.00	-1.3	3,401	-0.04%
2024/01/04	1.3	9.10	20.2	9.07	9.04	-18.9	3,380	-0.56%
2024/01/03	0.1	8.91	0.1	9.00	8.94	0	3,278	0.00%
2024/01/02	0.1	9.03	5	9.05	8.95	-4.9	3,275	-0.15%
2023/12/28	5	8.86	0	0.00	8.85	5	3,253	0.15%
2023/12/27	0	0.00	0.5	8.93	8.91	-0.5	3,240	-0.02%
2023/12/26	0.5	8.85	0	0.00	8.91	0.5	3,238	0.02%
2023/12/25	0	0.00	0.1	9.05	8.81	-0.1	3,228	0.00%
2023/12/22	0.1	9.17	0.6	9.11	9.03	-0.6	3,193	-0.02%
2023/12/21	0.1	9.12	0.5	9.12	9.14	-0.3	3,153	-0.01%
2023/12/20	0.7	9.03	3.1	9.07	9.05	-2.4	3,081	-0.08%
2023/12/19	0	0.00	2.6	9.03	8.99	-2.6	3,068	-0.08%
2023/12/18	2.5	9.06	5.9	9.04	9.02	-3.4	3,056	-0.11%
2023/12/15	1.3	8.93	2	8.89	8.88	-0.7	3,013	-0.02%
2023/12/14	5	8.80	4.2	8.84	8.79	0.8	3,000	0.03%
2023/12/13	1.2	9.06	3.1	9.03	8.96	-1.9	2,994	-0.06%
2023/12/12	3.1	9.02	0	9.07	8.97	3.1	3,103	0.10%
2023/12/11	0	9.02	0	9.10	8.96	0	3,095	0.00%
2023/12/08	0	9.00	0.2	9.01	9.01	-0.2	3,060	-0.01%
2023/12/07	0.2	9.00	23.3	9.03	8.95	-23.2	3,022	-0.77%
2023/12/06	3.3	9.08	4.5	9.07	9.16	-1.1	2,952	-0.04%
2023/12/05	15.5	9.54	16.7	9.56	9.23	-1.2	2,839	-0.04%
2023/12/04	15.7	9.13	47.6	9.13	9.55	-31.9	2,129	-1.50%
2023/12/01	7.6	8.66	0	0.00	8.69	7.6	1,661	0.45%
2023/11/30	0	0.00	0.2	8.46	8.45	-0.2	1,549	-0.01%
2023/11/29	0	0.00	3.1	8.47	8.42	-3.1	1,540	-0.20%
2023/11/28	2.4	8.58	49.1	8.46	8.52	-46.7	1,520	-3.07%
2023/11/27	0.8	8.33	4	8.33	8.29	-3.2	1,402	-0.22%
2023/11/22	0	8.23	25	8.24	8.26	-25	1,395	-1.79%
2023/11/21	27.5	8.17	0	0.00	8.20	27.5	1,389	1.98%
2023/11/20	0	0.00	0	8.19	8.14	0	1,406	0.00%
2023/11/17	0	8.16	51	8.18	8.17	-51	1,438	-3.54%
2023/11/16	1	8.10	0	0.00	8.13	1	1,446	0.07%
2023/11/15	33	8.03	0	0.00	8.09	33	1,494	2.21%
2023/11/14	0	0.00	1	8.06	8.02	-1	1,619	-0.06%
2023/11/10	0	0.00	0.2	8.10	8.08	-0.2	1,607	-0.01%
2023/11/09	0.2	8.09	0	0.00	8.10	0.2	1,610	0.01%
2023/11/08	18	8.15	0	0.00	8.14	18	1,642	1.10%
2023/11/07	0	0.00	0	8.18	8.16	0	1,664	0.00%
2023/11/03	0	8.14	2	8.16	8.16	-2	1,679	-0.12%
2023/11/02	2	8.07	0	0.00	8.11	2	1,688	0.12%
2023/10/31	49	8.08	0	0.00	8.08	49	1,708	2.87%
2023/10/27	0	0.00	4	8.13	8.13	-4	1,718	-0.23%
2023/10/26	20	8.13	0.3	8.16	8.12	19.7	1,731	1.14%
2023/10/25	0.3	8.16	0	0.00	8.18	0.3	1,754	0.02%
2023/10/24	0	0.00	0	8.21	8.17	0	1,777	0.00%
2023/10/23	0	8.22	0	0.00	8.17	0	1,787	0.00%
2023/10/20	0	0.00	1.2	8.19	8.18	-1.2	1,809	-0.07%
2023/10/19	1.5	8.24	26	8.22	8.23	-24.5	1,824	-1.34%
2023/10/17	0	0.00	0.1	8.33	8.18	-0.1	1,845	0.00%
2023/10/16	0	0.00	2	8.28	8.27	-2	1,847	-0.11%
2023/10/13	0	8.31	0	8.36	8.32	0	1,869	0.00%
2023/10/12	15	8.30	0.1	8.31	8.30	14.9	1,879	0.79%
2023/10/11	11	8.39	1.6	8.37	8.30	9.4	1,879	0.50%
2023/10/06	1.8	8.40	0	0.00	8.42	1.8	1,901	0.10%
2023/09/28	0	0.00	0.2	8.74	8.44	-0.2	1,987	-0.01%
2023/09/27	0.2	8.49	0	0.00	8.42	0.2	2,010	0.01%
2023/09/25	0	0.00	5	8.48	8.47	-5	2,071	-0.24%
2023/09/22	0	0.00	0.3	8.53	8.47	-0.3	2,088	-0.01%
2023/09/21	0.3	8.65	0.8	8.72	8.56	-0.5	2,091	-0.03%
2023/09/20	0.8	8.79	3.2	8.71	8.68	-2.3	2,089	-0.11%
2023/09/19	0.2	8.67	5.3	8.62	8.61	-5.1	2,087	-0.25%
2023/09/18	0.3	8.79	2.9	8.79	8.70	-2.6	2,112	-0.12%
2023/09/15	7.9	8.70	20.1	8.74	8.79	-12.2	2,090	-0.58%
2023/09/14	2.9	8.38	0.1	8.40	8.40	2.7	1,955	0.14%
2023/09/13	0.4	8.30	0	0.00	8.26	0.4	1,939	0.02%
2023/09/06	0	0.00	0.5	8.46	8.41	-0.5	1,987	-0.02%
2023/09/05	0	0.00	0.4	8.51	8.48	-0.4	2,023	-0.02%
2023/09/04	0	8.41	0.3	8.50	8.52	-0.3	2,088	-0.01%
2023/09/01	0.1	8.47	0.4	8.51	8.50	-0.2	2,094	-0.01%
2023/08/31	0.2	8.45	0.8	8.51	8.45	-0.6	2,131	-0.03%
2023/08/30	0	0.00	0.1	8.50	8.46	-0.1	2,160	0.00%
2023/08/29	2.1	8.44	0	0.00	8.42	2.1	2,177	0.10%
2023/08/28	0	0.00	3	8.41	8.40	-3	2,186	-0.14%
2023/08/24	0	0.00	0.1	8.75	8.55	-0.1	2,192	0.00%
2023/08/23	0.1	8.83	0.9	8.79	8.73	-0.8	2,180	-0.04%
2023/08/22	0.9	8.72	0.3	8.71	8.77	0.6	2,190	0.03%
2023/08/21	0	0.00	3.5	8.73	8.76	-3.5	2,200	-0.16%
2023/08/18	20.7	8.78	82	8.80	8.77	-61.3	2,163	-2.83%
2023/08/17	1	8.31	0	8.40	8.36	1	2,034	0.05%
2023/08/16	0	0.00	0.6	8.28	8.28	-0.6	2,050	-0.03%
2023/08/15	0.6	8.26	0	0.00	8.24	0.6	2,075	0.03%
2023/08/14	48	8.26	0	0.00	8.19	48	2,091	2.29%
2023/08/11	19	8.42	60	8.44	8.42	-41	2,088	-1.96%
2023/08/10	0	0.00	8	8.55	8.52	-8	2,102	-0.38%
2023/08/08	0	0.00	3	8.68	8.66	-3	2,113	-0.14%
2023/08/07	8	8.72	0.2	8.68	8.74	7.8	2,153	0.36%
2023/08/04	0.2	8.63	0	8.72	8.65	0.1	2,160	0.01%
2023/08/02	0	8.70	0	0.00	8.60	0	2,189	0.00%
2023/07/31	1.3	8.73	1.1	8.70	8.65	0.2	2,193	0.01%
2023/07/28	0	8.74	19.6	8.74	8.72	-19.6	2,201	-0.89%
2023/07/27	0.5	8.62	0.2	8.65	8.65	0.3	2,181	0.01%
2023/07/26	1.4	8.60	2	8.63	8.53	-0.6	2,187	-0.03%
2023/07/25	0	0.00	0.1	8.52	8.49	-0.1	2,192	0.00%
2023/07/24	7	8.50	2	8.54	8.50	5	2,192	0.23%
2023/07/21	0	0.00	1.8	8.69	8.63	-1.8	2,188	-0.08%
2023/07/20	3.9	8.62	8	8.78	8.73	-4.1	2,212	-0.18%
2023/07/18	10	8.55	0	0.00	8.60	10	2,248	0.44%
2023/07/17	0	0.00	3	8.66	8.66	-3	2,278	-0.13%
2023/07/14	5	8.65	0	0.00	8.64	5	2,380	0.21%
2023/07/13	10	8.56	11	8.56	8.55	-1	2,574	-0.04%
2023/07/12	45	8.62	0	8.78	8.63	45	2,648	1.70%
2023/07/11	0	8.73	1	8.73	8.73	-1	2,638	-0.04%
2023/07/10	0	0.00	1	8.76	8.74	-1	2,649	-0.04%
2023/07/07	2	8.77	0	0.00	8.80	2	2,653	0.08%
2023/07/05	0	0.00	15.8	8.97	8.96	-15.8	2,615	-0.60%
2023/07/04	0.8	9.13	1.6	9.10	9.04	-0.8	2,621	-0.03%
2023/07/03	6.3	9.08	0.4	9.07	9.04	5.9	2,623	0.23%
2023/06/30	0.7	9.00	2	8.99	8.98	-1.3	2,589	-0.05%
2023/06/27	12	8.95	7	8.96	8.90	5	2,612	0.19%
2023/06/21	1	9.09	0.3	9.12	9.09	0.7	2,573	0.03%
2023/06/20	0.3	9.16	0	0.00	9.09	0.3	2,594	0.01%
2023/06/19	0	0.00	2	9.11	9.16	-2	2,593	-0.08%
2023/06/16	0	0.00	0.3	9.15	9.11	-0.3	2,593	-0.01%
2023/06/15	0.3	9.11	1.6	9.15	9.09	-1.3	2,603	-0.05%
2023/06/14	8.6	9.14	0	0.00	9.15	8.6	2,595	0.33%
2023/06/12	0	0.00	0	9.15	9.06	0	2,628	0.00%
2023/06/09	0	9.33	2.7	9.31	9.16	-2.6	2,667	-0.10%
2023/06/08	11.7	9.19	45	9.22	9.18	-33.3	2,710	-1.23%
2023/06/06	0	0.00	0	9.21	9.13	0	2,851	0.00%
2023/06/05	10	9.06	40	9.05	9.06	-30	2,889	-1.04%
2023/06/02	0	0.00	25	8.98	8.96	-25	2,941	-0.85%
2023/06/01	5	8.95	78	8.98	8.95	-73	3,076	-2.37%
2023/05/31	0	0.00	5	9.01	8.99	-5	3,263	-0.15%
2023/05/30	0	0.00	6	8.99	9.00	-6	3,666	-0.16%
2023/05/29	1	9.02	0	0.00	9.02	1	4,331	0.02%
2023/05/26	0	0.00	4	9.10	8.98	-4	4,849	-0.08%
2023/05/24	0	0.00	14	9.18	9.19	-14	5,012	-0.28%
2023/05/23	0	0.00	1	9.14	9.13	-1	5,022	-0.02%
2023/05/22	0.1	9.12	13	9.14	9.12	-13	5,036	-0.26%
2023/05/19	0	9.06	5	9.06	9.04	-5	5,021	-0.10%
2023/05/18	0	0.00	0.7	9.01	9.00	-0.7	5,002	-0.01%
2023/05/17	0	0.00	1.2	9.02	9.03	-1.2	4,994	-0.03%
2023/05/16	0.9	8.98	6	9.01	8.99	-5.1	4,970	-0.10%
2023/05/15	0	0.00	0.5	8.84	8.84	-0.5	4,958	-0.01%
2023/05/12	2.5	8.78	0	0.00	8.88	2.5	4,968	0.05%
2023/05/11	23	8.87	0	9.01	8.84	23	4,960	0.46%
2023/05/10	0	8.98	0	0.00	9.05	0	4,931	0.00%
2023/05/09	6	8.91	0	0.00	8.91	6	4,916	0.12%
2023/05/08	11.1	9.05	1	9.07	9.02	10.1	4,892	0.21%
2023/05/05	1	9.10	0	0.00	9.08	1	4,897	0.02%
2023/05/04	5	9.08	0	0.00	9.07	5	4,909	0.10%
2023/05/02	0	0.00	0.2	9.11	9.12	-0.2	4,908	0.00%
2023/04/28	0	0.00	0.5	9.24	9.19	-0.5	4,897	-0.01%
2023/04/27	0.7	9.12	0.1	9.10	9.14	0.6	4,891	0.01%
2023/04/26	0.1	9.05	0	0.00	9.09	0.1	4,881	0.00%
2023/04/25	15	9.06	0	0.00	9.05	15	4,864	0.31%
2023/04/21	0	0.00	0.4	9.37	9.13	-0.4	4,822	-0.01%
2023/04/20	2.4	9.39	92.5	9.49	9.32	-90.1	4,773	-1.89%
2023/04/19	0.5	9.52	3.3	9.61	9.42	-2.7	4,725	-0.06%
2023/04/18	3.3	9.74	11	9.71	9.69	-7.7	4,613	-0.17%
2023/04/17	12	9.42	13	9.42	9.43	-1	4,412	-0.02%
2023/04/14	4	9.13	0	0.00	9.16	4	4,318	0.09%
2023/04/13	0	0.00	10	9.11	9.11	-10	4,311	-0.23%
2023/04/12	0	9.10	0	0.00	9.11	0	4,296	0.00%
2023/04/10	3	9.06	0.1	9.16	9.06	2.9	4,306	0.07%
2023/04/07	0.1	9.14	0	0.00	9.15	0.1	4,308	0.00%
2023/04/06	3	9.14	0	0.00	9.06	3	4,296	0.07%
2023/03/28	0	0.00	0	9.14	9.01	0	4,409	0.00%
2023/03/27	0	9.10	1	9.09	9.10	-1	4,415	-0.02%
2023/03/23	0.1	9.18	0	0.00	9.10	0.1	4,473	0.00%
2023/03/22	80	9.31	0	0.00	9.26	80	4,438	1.80%
2023/03/21	9	9.24	1	9.27	9.27	8	4,436	0.18%
2023/03/20	0	9.26	0.5	9.26	9.19	-0.5	4,420	-0.01%
2023/03/17	0.6	9.25	20.5	9.26	9.26	-20	4,415	-0.45%
2023/03/16	30.5	9.14	2.3	9.25	9.10	28.2	4,411	0.64%
2023/03/15	1.3	9.54	0	0.00	9.34	1.3	4,390	0.03%
2023/03/14	1	9.35	0	0.00	9.43	1	4,384	0.02%
2023/03/13	4	9.69	2.7	9.71	9.55	1.3	4,334	0.03%
2023/03/10	11	10.04	0	0.00	9.90	11	4,266	0.26%
2023/03/09	1.1	10.25	0.5	10.28	10.05	0.6	4,210	0.01%
2023/03/08	0	0.00	12.5	10.12	10.15	-12.5	4,160	-0.30%
2023/03/07	0	0.00	1.6	10.34	10.30	-1.6	4,100	-0.04%
2023/03/06	2.6	10.31	21.5	10.40	10.35	-18.9	4,026	-0.47%
2023/03/03	28	10.36	6.2	10.36	10.30	21.8	3,898	0.56%
2023/03/02	2.7	10.45	74.5	10.51	10.60	-71.8	3,710	-1.94%
2023/03/01	77.1	10.39	22.4	10.39	10.45	54.7	3,310	1.65%
2023/02/24	26.2	9.46	85.5	9.55	10.00	-59.3	2,637	-2.25%
2023/02/23	28.8	9.02	48	8.93	9.10	-19.2	2,122	-0.91%
2023/02/22	1.2	8.59	1.8	8.64	8.60	-0.5	1,918	-0.03%
2023/02/21	1.1	8.59	0.3	8.54	8.65	0.8	1,904	0.04%
2023/02/20	1	8.46	2	8.38	8.52	-1	1,896	-0.05%
2023/02/14	4	8.40	1	8.39	8.41	3	1,902	0.16%
2023/02/13	5	8.36	0	0.00	8.36	5	1,910	0.26%
2023/02/10	1	8.49	0	0.00	8.49	1	1,934	0.05%
2023/02/09	0	8.61	0	0.00	8.56	0	1,950	0.00%
2023/02/08	6	8.59	0	0.00	8.58	6	1,954	0.31%
2023/02/07	10	8.58	0	0.00	8.59	10	1,939	0.52%
2023/02/03	0	0.00	1	8.73	8.68	-1	1,949	-0.05%
2023/02/02	5	8.69	19.1	8.76	8.71	-14.1	1,931	-0.73%
2023/02/01	0.1	8.66	0	0.00	8.64	0.1	1,921	0.01%
2023/01/30	0.1	8.50	0	0.00	8.46	0.1	1,916	0.01%
2023/01/17	19	8.48	0	0.00	8.48	19	1,910	0.99%
2023/01/16	0	0.00	0.4	8.51	8.51	-0.4	1,916	-0.02%
2023/01/13	23	8.53	0	0.00	8.53	23	1,911	1.20%
2023/01/12	0	0.00	0.2	8.65	8.56	-0.2	1,924	-0.01%
2023/01/11	1.2	8.67	0.3	8.74	8.61	0.9	1,932	0.05%
2023/01/10	0.3	8.70	0.5	8.70	8.63	-0.2	1,936	-0.01%
2023/01/09	0.5	8.64	0	0.00	8.66	0.5	1,959	0.03%
2023/01/06	0	0.00	0.2	8.62	8.61	-0.2	1,979	-0.01%
2023/01/05	1.2	8.64	0	0.00	8.62	1.2	2,025	0.06%
2023/01/04	0	0.00	0	8.69	8.56	0	2,031	0.00%
2023/01/03	0	8.70	1.1	8.63	8.65	-1	2,033	-0.05%
2022/12/30	0	0.00	26.2	8.77	8.74	-26.2	2,033	-1.29%
2022/12/29	0.2	8.64	0.4	8.72	8.70	-0.2	2,034	-0.01%
2022/12/28	0	0.00	2	8.85	8.80	-2	2,040	-0.10%
2022/12/27	2.4	8.98	0	0.00	8.91	2.4	2,058	0.12%
2022/12/26	0	0.00	0.9	8.86	8.82	-0.9	2,067	-0.04%
2022/12/23	6.5	8.97	0.5	8.95	8.94	6	2,098	0.28%
2022/12/22	0.9	9.14	23.1	9.24	9.08	-22.2	2,100	-1.06%
2022/12/21	20.1	8.96	0.2	8.94	8.91	19.9	2,068	0.96%
2022/12/20	1.2	8.83	0.1	9.08	8.80	1.2	2,071	0.06%
2022/12/19	1.1	8.81	2.5	8.96	8.80	-1.4	2,106	-0.07%
2022/12/16	3.5	9.15	0	0.00	9.06	3.5	2,090	0.17%
2022/12/15	0	0.00	0	9.00	8.98	0	2,030	0.00%
2022/12/14	0	0.00	0.7	8.97	8.94	-0.7	2,057	-0.04%
2022/12/13	0.7	8.93	0.6	8.96	9.00	0.1	2,063	0.01%
2022/12/12	0.7	8.90	0	0.00	8.89	0.7	2,080	0.03%
2022/12/09	0	0.00	0.1	8.98	9.00	-0.1	2,086	0.00%
2022/12/08	2.1	8.71	0	8.80	8.76	2.1	2,104	0.10%
2022/12/07	0	9.00	3.2	8.96	8.88	-3.2	2,100	-0.15%
2022/12/06	2.2	8.94	0.1	9.01	8.91	2.1	2,076	0.10%
2022/12/05	0.1	8.79	2	8.80	8.82	-1.9	2,057	-0.09%
2022/12/02	0	0.00	3.1	8.90	8.79	-3.1	2,049	-0.15%
2022/12/01	1.7	8.91	17.7	8.97	9.00	-16	2,045	-0.78%
2022/11/30	4.1	8.66	3.1	8.66	8.66	0.9	1,991	0.05%
2022/11/29	0.1	8.44	0	0.00	8.53	0.1	1,982	0.01%
2022/11/28	0	0.00	0.2	8.39	8.38	-0.2	2,009	-0.01%
2022/11/25	3.2	8.45	0.3	8.46	8.37	2.9	2,013	0.14%
2022/11/24	0.4	8.31	5.1	8.37	8.37	-4.7	2,027	-0.23%
2022/11/23	0.6	8.21	0	0.00	8.27	0.6	2,026	0.03%
2022/11/22	5	8.16	3	8.16	8.16	2	2,081	0.10%
2022/11/18	0	0.00	0.1	8.33	8.26	-0.1	2,293	0.00%
2022/11/17	0.1	8.31	0	8.40	8.35	0.1	2,341	0.00%
2022/11/16	0	8.32	0.1	8.38	8.21	-0.1	2,348	-0.01%
2022/11/15	0	0.00	1.4	8.41	8.40	-1.4	2,349	-0.06%
2022/11/14	2	8.39	0	0.00	8.44	2	2,357	0.09%
2022/11/09	0	0.00	0	8.50	8.36	0	2,354	0.00%
2022/11/08	0	8.38	0.2	8.45	8.38	-0.2	2,362	-0.01%
2022/11/07	1.2	8.23	10	8.25	8.25	-8.8	2,335	-0.38%
2022/11/03	0	0.00	5	8.04	8.05	-5	2,320	-0.22%
2022/11/02	0	0.00	0.3	8.11	8.06	-0.3	2,327	-0.01%
2022/11/01	10.3	8.02	0.4	8.07	8.02	9.9	2,331	0.42%
2022/10/31	0.4	8.02	6	8.05	8.01	-5.6	2,343	-0.24%
2022/10/24	0	0.00	0.1	8.20	8.11	-0.1	2,541	0.00%
2022/10/21	0.1	8.03	5	8.05	8.00	-4.9	2,548	-0.19%
2022/10/19	0	0.00	0.1	8.18	8.14	-0.1	2,556	0.00%
2022/10/18	0	8.17	17	8.26	8.16	-17	2,563	-0.66%
2022/10/17	0.1	8.04	0	8.75	8.09	0.1	2,596	0.00%
2022/10/14	0	8.10	0	0.00	8.15	0	2,686	0.00%
2022/10/13	22	7.93	0	8.17	7.92	22	2,695	0.82%
2022/10/12	0	8.22	0	0.00	8.21	0	2,706	0.00%
2022/10/11	0	0.00	0.3	8.60	8.33	-0.3	2,805	-0.01%
2022/10/07	0	8.73	5.9	8.72	8.72	-5.9	2,807	-0.21%
2022/10/06	0	8.67	1.8	8.67	8.70	-1.8	2,821	-0.06%
2022/10/05	0.4	8.68	3.4	8.66	8.65	-3	2,847	-0.10%
2022/10/04	1.2	8.54	16.3	8.63	8.63	-15.1	2,889	-0.52%
2022/10/03	2	8.40	0.6	8.33	8.42	1.4	2,868	0.05%
2022/09/30	1.6	8.15	0.4	7.96	8.24	1.2	2,876	0.04%
2022/09/29	0.4	8.19	0	8.20	8.16	0.4	2,865	0.02%
2022/09/28	30	8.15	0	8.60	8.08	30	2,889	1.04%
2022/09/27	1	8.60	0	0.00	8.60	1	2,893	0.03%
2022/09/26	80	8.79	0	0.00	8.69	80	2,938	2.72%
2022/09/23	11	9.05	0.4	9.11	9.05	10.6	2,984	0.35%
2022/09/22	1.4	9.09	1.1	9.12	9.08	0.3	3,001	0.01%
2022/09/21	1.1	9.25	0	0.00	9.13	1.1	3,019	0.04%
2022/09/19	0	9.14	0	9.19	9.11	0	3,199	0.00%
2022/09/16	0	9.37	0.6	9.37	9.34	-0.5	3,222	-0.02%
2022/09/15	0.6	9.41	0	0.00	9.44	0.6	3,282	0.02%
2022/09/14	0	0.00	5	9.16	9.23	-5	3,299	-0.15%
2022/09/13	0	9.27	0	0.00	9.24	0	3,347	0.00%
2022/09/12	0.2	9.32	0.8	9.32	9.24	-0.7	3,469	-0.02%
2022/09/08	5.8	9.05	0	0.00	9.11	5.8	3,515	0.17%
2022/09/07	0	0.00	0.5	9.07	9.05	-0.5	3,613	-0.01%
2022/09/06	30.5	9.28	0.7	9.32	9.15	29.9	3,633	0.82%
2022/09/05	0.7	9.33	3	9.34	9.30	-2.3	3,662	-0.06%
2022/09/02	5	9.41	2.1	9.54	9.33	2.9	3,684	0.08%
2022/09/01	0.1	9.54	1.2	9.57	9.53	-1.1	3,650	-0.03%
2022/08/31	11.2	9.59	0.2	9.56	9.64	11	3,662	0.30%
2022/08/30	1.6	9.71	0	9.80	9.70	1.5	3,643	0.04%
2022/08/29	0	9.68	3.3	9.74	9.67	-3.2	3,649	-0.09%
2022/08/26	4	9.99	15.2	10.00	10.10	-11.3	3,617	-0.31%
2022/08/25	7.1	9.72	15.7	9.71	9.72	-8.6	3,450	-0.25%
2022/08/24	6.1	9.55	5	9.62	9.50	1.1	3,463	0.03%
2022/08/22	5	9.33	0	0.00	9.40	5	3,444	0.15%
2022/08/19	0	0.00	10	9.53	9.53	-10	3,450	-0.29%
2022/08/18	0	0.00	0.8	9.50	9.49	-0.8	3,485	-0.02%
2022/08/17	0.8	9.41	0	9.45	9.40	0.8	3,509	0.02%
2022/08/16	1	9.40	25	9.40	9.37	-24	3,546	-0.68%
2022/08/15	0	0.00	0.1	9.47	9.47	-0.1	3,663	0.00%
2022/08/12	0.1	9.50	10.1	9.54	9.54	-10	3,691	-0.27%
2022/08/11	2.1	9.46	1	9.43	9.43	1.1	3,710	0.03%
2022/08/10	0	9.35	0	0.00	9.39	0	3,720	0.00%
2022/08/09	0	0.00	30	9.28	9.33	-30	3,729	-0.80%
2022/08/08	2	9.25	0	0.00	9.25	2	3,755	0.05%
2022/08/05	1	9.27	0	0.00	9.25	1	3,760	0.03%
2022/08/04	0	0.00	0.2	9.25	9.06	-0.2	3,834	0.00%
2022/08/03	30.2	9.28	0	0.00	9.20	30.2	3,868	0.78%
2022/08/02	0	0.00	0.3	9.59	9.47	-0.3	3,888	-0.01%
2022/08/01	0.3	9.68	3	9.73	9.73	-2.7	3,906	-0.07%
2022/07/29	0	0.00	27	9.67	9.69	-27	3,915	-0.69%
2022/07/28	0	0.00	0.3	9.50	9.41	-0.3	3,898	-0.01%
2022/07/27	0.3	9.51	0	0.00	9.52	0.3	4,044	0.01%
2022/07/26	22	9.44	0	0.00	9.44	22	4,074	0.54%
2022/07/25	0	0.00	3	9.49	9.47	-3	4,239	-0.07%
2022/07/22	0	9.70	0.1	9.70	9.57	-0.1	4,246	0.00%
2022/07/21	2.1	9.94	1.2	9.80	9.74	0.9	4,295	0.02%
2022/07/20	1.2	9.77	2	9.89	9.73	-0.8	4,225	-0.02%
2022/07/19	1.8	9.82	2.1	9.84	9.84	-0.4	4,258	-0.01%
2022/07/18	3.1	9.72	0.3	9.76	9.85	2.7	4,257	0.06%
2022/07/15	0	0.00	0.2	9.43	9.39	-0.2	4,238	0.00%
2022/07/14	2.5	9.48	8	9.46	9.46	-5.5	4,568	-0.12%
2022/07/12	8	9.06	0.3	9.41	9.06	7.7	4,681	0.17%
2022/07/11	0.3	9.52	4.4	9.45	9.50	-4.2	4,690	-0.09%
2022/07/08	0.4	9.59	0.2	9.60	9.47	0.3	4,711	0.01%
2022/07/07	0.2	9.33	21.1	9.33	9.34	-20.9	4,708	-0.44%
2022/07/06	0.6	9.30	5.2	9.34	9.25	-4.6	4,749	-0.10%
2022/07/05	3.8	9.21	3.5	9.35	9.37	0.3	4,757	0.01%
2022/07/04	0.5	9.02	0	0.00	8.92	0.5	4,719	0.01%
2022/07/01	20	9.05	11	9.42	9.05	9	4,704	0.19%
2022/06/30	1.1	9.60	0.1	9.64	9.52	0.9	4,635	0.02%
2022/06/29	0.1	9.73	1.6	9.82	9.73	-1.5	4,651	-0.03%
2022/06/28	0.2	9.89	3.8	9.89	9.94	-3.7	4,636	-0.08%
2022/06/27	14.7	9.95	20.6	10.20	10.10	-5.9	4,611	-0.13%
2022/06/24	2.2	9.53	0	0.00	9.42	2.2	4,468	0.05%
2022/06/22	0	0.00	2.3	9.48	9.41	-2.3	4,471	-0.05%
2022/06/21	2.3	9.46	0.8	9.34	9.60	1.5	4,459	0.03%
2022/06/20	25.8	9.23	0	0.00	9.15	25.8	4,431	0.58%
2022/06/17	16	9.63	6	9.70	9.64	10	4,334	0.23%
2022/06/16	30	9.95	0	0.00	9.82	30	4,295	0.70%
2022/06/15	0	0.00	4	10.07	10.05	-4	4,230	-0.09%
2022/06/14	1	10.05	0	0.00	10.15	1	4,267	0.02%
2022/06/10	25	10.45	0	0.00	10.45	25	4,334	0.58%
2022/06/09	1	10.60	0	10.75	10.60	1	4,375	0.02%
2022/06/08	0	0.00	10	10.80	10.75	-10	4,417	-0.23%
2022/06/07	1	10.75	0.3	10.80	10.75	0.7	4,781	0.02%
2022/06/06	0	0.00	0.3	10.87	10.75	-0.3	4,861	-0.01%
2022/06/02	0.5	10.85	5.8	11.00	10.85	-5.3	4,928	-0.11%
2022/06/01	0.8	11.00	0	0.00	10.95	0.8	5,009	0.02%
2022/05/31	10	10.95	0	10.90	10.85	10	5,080	0.20%
2022/05/30	5.1	10.85	23	10.90	10.90	-17.9	5,137	-0.35%
2022/05/27	0.3	10.65	2.4	10.72	10.80	-2.1	5,150	-0.04%
2022/05/26	2.1	10.73	15	10.73	10.65	-12.9	5,180	-0.25%
2022/05/25	0.9	10.67	0	0.00	10.65	0.9	5,286	0.02%
2022/05/24	5.3	10.82	10.2	10.77	10.60	-5	5,385	-0.09%
2022/05/23	15.2	10.84	2.8	10.83	10.75	12.4	5,522	0.22%
2022/05/20	1.8	10.42	0	0.00	10.35	1.8	5,475	0.03%
2022/05/19	0	0.00	8.4	10.06	10.15	-8.4	5,663	-0.15%
2022/05/18	0.3	10.40	1	10.45	10.45	-0.7	5,867	-0.01%
2022/05/17	0	0.00	31	10.25	10.30	-31	5,887	-0.53%
2022/05/16	3.1	10.10	0	0.00	10.20	3.1	5,903	0.05%
2022/05/13	0.1	10.10	0	0.00	10.10	0.1	5,891	0.00%
2022/05/12	25	10.06	93	10.05	10.00	-68	5,894	-1.15%
2022/05/11	17	10.40	0.1	10.70	10.40	16.9	5,835	0.29%
2022/05/10	1.2	10.89	1.7	10.78	10.75	-0.4	5,828	-0.01%
2022/05/09	23.7	10.77	1.3	10.81	10.80	22.4	5,845	0.38%
2022/05/06	0.3	11.10	0	11.25	11.20	0.3	5,924	0.01%
2022/05/05	0	0.00	3.7	11.43	11.30	-3.7	5,983	-0.06%
2022/05/04	7.4	11.34	23.4	11.34	11.35	-16	5,971	-0.27%
2022/05/03	0.1	10.80	1.2	10.86	10.85	-1.2	5,860	-0.02%
2022/04/29	4.4	10.96	2	10.80	11.05	2.4	5,929	0.04%
2022/04/27	0	0.00	11	10.50	10.50	-11	5,817	-0.19%
2022/04/26	21	10.85	0.2	11.00	10.85	20.8	5,767	0.36%
2022/04/25	4.1	11.08	1	11.10	11.05	3.1	5,747	0.05%
2022/04/22	0	0.00	8.3	11.53	11.60	-8.3	5,716	-0.14%
2022/04/21	1.1	11.51	8.1	11.65	11.50	-7	5,752	-0.12%
2022/04/20	26.4	11.86	38.5	11.87	11.55	-12.1	5,716	-0.21%
2022/04/19	10.5	11.39	22	11.45	11.30	-11.5	5,475	-0.21%
2022/04/18	1	10.90	2.2	10.91	10.80	-1.2	5,459	-0.02%
2022/04/15	3.2	11.17	6	11.24	11.15	-2.8	5,469	-0.05%
2022/04/14	6	11.04	0	0.00	11.05	6	5,494	0.11%
2022/04/13	1	11.00	3	11.03	11.05	-2	5,548	-0.04%
2022/04/12	3	10.78	0	0.00	10.75	3	5,577	0.05%
2022/04/11	23	11.00	0.3	11.25	11.00	22.7	5,562	0.41%
2022/04/08	14.3	11.25	0	0.00	11.25	14.3	5,569	0.26%
2022/04/07	5	11.10	0	0.00	11.10	5	5,594	0.09%
2022/04/06	20	11.35	1	11.35	11.35	19	5,589	0.34%
2022/04/01	13	11.54	0	0.00	11.55	13	5,616	0.23%
2022/03/31	0	0.00	20	11.55	11.55	-20	5,607	-0.36%
2022/03/30	10	11.70	0	0.00	11.70	10	5,640	0.18%
2022/03/29	0	0.00	0.1	11.70	11.60	-0.1	5,645	0.00%
2022/03/28	3.1	11.69	0	0.00	11.70	3.1	5,641	0.06%
2022/03/25	0	0.00	2	11.65	11.70	-2	5,677	-0.04%
2022/03/24	8	11.87	0	0.00	11.90	8	5,661	0.14%
2022/03/22	0	0.00	0.9	12.18	12.05	-0.9	5,748	-0.02%
2022/03/21	0.9	12.20	2	12.20	12.20	-1.1	5,786	-0.02%
2022/03/18	0	0.00	1.7	12.25	12.15	-1.7	5,877	-0.03%
2022/03/17	6.6	12.31	4	12.30	12.35	2.6	5,911	0.04%
2022/03/16	33.1	12.10	8.2	12.06	12.05	24.9	5,904	0.42%
2022/03/15	11.2	12.07	12.2	12.29	12.05	-1	5,907	-0.02%
2022/03/14	3.2	12.76	1	12.75	12.55	2.1	6,153	0.03%
2022/03/11	10	12.60	4.4	12.61	12.65	5.6	6,243	0.09%
2022/03/10	16.5	12.70	28.7	12.88	12.65	-12.2	6,365	-0.19%
2022/03/09	15.4	12.28	16	12.24	12.35	-0.6	6,176	-0.01%
2022/03/08	0.3	12.00	0.6	12.02	11.70	-0.3	6,362	-0.01%
2022/03/07	23.6	12.09	1.1	12.19	12.00	22.4	6,347	0.35%
2022/03/04	2.2	12.61	2.7	12.73	12.50	-0.5	6,475	-0.01%
2022/03/03	0.6	12.55	0.1	12.60	12.60	0.5	6,494	0.01%
2022/03/02	0	0.00	1.5	12.54	12.50	-1.5	6,599	-0.02%
2022/03/01	1	12.50	22.8	12.51	12.50	-21.8	6,669	-0.33%
2022/02/25	47.3	12.54	24.1	12.51	12.50	23.2	6,738	0.34%
2022/02/24	24	12.30	4	12.75	12.25	20	6,638	0.30%
2022/02/23	4	12.65	21	12.76	12.70	-17	6,621	-0.26%
2022/02/22	1	12.15	10	12.55	12.20	-9	6,550	-0.14%
2022/02/21	1	12.85	10.9	12.98	12.60	-9.9	6,559	-0.15%
2022/02/18	7.4	12.79	33	12.85	12.85	-25.7	6,463	-0.40%
2022/02/17	0	0.00	3	12.30	12.30	-3	6,438	-0.05%
2022/02/16	0	0.00	15	12.40	12.20	-15	6,497	-0.23%
2022/02/15	7	12.26	0	0.00	12.20	7	6,561	0.11%
2022/02/14	0	0.00	0.4	12.25	12.10	-0.4	6,699	-0.01%
2022/02/11	0	0.00	3.2	12.49	12.30	-3.2	6,775	-0.05%
2022/02/10	1	12.40	0.3	12.40	12.45	0.7	6,926	0.01%
2022/02/09	0.3	12.50	1.3	12.54	12.35	-1	7,067	-0.01%
2022/02/08	0.5	12.20	15.1	12.49	12.45	-14.6	7,074	-0.21%
2022/02/07	1	11.66	23.3	11.90	12.05	-22.3	7,097	-0.31%
2022/01/26	3.6	11.27	10	11.35	11.40	-6.4	7,355	-0.09%
2022/01/25	1	11.10	4.1	11.13	11.10	-3.1	7,447	-0.04%
2022/01/24	0.1	11.50	0	0.00	11.40	0.1	7,499	0.00%
2022/01/21	34	11.50	0	0.00	11.45	34	7,531	0.45%
2022/01/20	0	0.00	5	11.80	11.75	-5	7,542	-0.07%
2022/01/19	10	11.85	0	0.00	11.70	10	7,560	0.13%
2022/01/17	1.3	11.90	0.5	11.80	11.95	0.9	7,722	0.01%
2022/01/14	0.5	11.80	11.3	11.81	11.85	-10.9	7,830	-0.14%
2022/01/13	2.3	12.06	0	0.00	11.95	2.3	7,821	0.03%
2022/01/12	29	12.00	3	12.00	12.00	26	7,860	0.33%
2022/01/11	5	12.40	0	0.00	12.20	5	7,889	0.06%
2022/01/07	1	12.40	0	0.00	12.50	1	8,056	0.01%
2022/01/06	12	12.71	0	0.00	12.70	12	8,130	0.15%
2022/01/05	10	12.85	0	0.00	12.85	10	8,200	0.12%
2022/01/04	1.2	12.91	8	12.88	12.95	-6.9	8,284	-0.08%
2022/01/03	0	0.00	0.5	13.03	12.95	-0.5	8,407	-0.01%
2021/12/30	0	0.00	1.3	13.07	13.10	-1.3	8,842	-0.01%
2021/12/29	0.2	13.05	20	13.15	13.20	-19.8	8,917	-0.22%
2021/12/28	0.6	13.15	0	0.00	13.00	0.6	9,068	0.01%
2021/12/27	0	0.00	23	13.00	13.10	-23	9,319	-0.25%
2021/12/24	1	13.05	2.2	13.00	12.95	-1.2	9,660	-0.01%
2021/12/23	1	13.10	1	13.06	13.05	0	9,953	0.00%
2021/12/22	3.9	13.08	0	0.00	13.10	3.9	10,129	0.04%
2021/12/21	0.3	13.00	1	13.10	13.10	-0.7	10,191	-0.01%
2021/12/20	3	12.90	1	13.00	12.90	2	10,220	0.02%
2021/12/17	2	12.90	4	13.29	12.90	-2	10,295	-0.02%
2021/12/16	0	0.00	1	13.20	13.05	-1	10,298	-0.01%
2021/12/14	5	12.98	0.2	13.05	12.95	4.8	10,695	0.04%
2021/12/13	0.2	13.25	2	13.35	13.35	-1.8	10,673	-0.02%
2021/12/10	5	13.26	5	13.23	13.30	0	10,731	0.00%
2021/12/09	1	13.55	0.3	13.60	13.40	0.7	10,845	0.01%
2021/12/08	29.3	13.76	25.1	13.91	13.50	4.1	10,945	0.04%
2021/12/07	1.1	13.38	12.4	13.43	13.65	-11.2	10,757	-0.10%
2021/12/06	4.1	13.53	19.1	13.57	13.50	-15	10,699	-0.14%
2021/12/03	20.3	13.49	8.4	13.42	13.25	11.9	10,673	0.11%
2021/12/02	7.4	13.41	49.2	13.34	13.40	-41.8	10,857	-0.39%
2021/12/01	0.6	13.19	0	0.00	13.25	0.6	10,812	0.01%
2021/11/30	21.6	13.32	32	13.19	13.20	-10.4	10,996	-0.09%
2021/11/29	5	12.55	2	12.90	12.60	3	11,113	0.03%
2021/11/26	4	12.80	0.3	13.30	12.70	3.7	11,206	0.03%
2021/11/25	0	0.00	8	13.34	13.35	-8	11,201	-0.07%
2021/11/24	2.3	13.23	16	13.23	13.25	-13.7	11,314	-0.12%
2021/11/23	0	0.00	0	13.05	12.90	0	11,383	0.00%
2021/11/22	0	12.90	15	13.00	13.00	-15	11,620	-0.13%
2021/11/19	1	12.95	1	13.00	12.75	0	12,032	0.00%
2021/11/18	2	12.95	0	0.00	13.00	2	13,815	0.01%
2021/11/17	32.2	12.88	0	0.00	12.95	32.2	14,124	0.23%
2021/11/16	15	13.28	1	13.10	13.15	14	14,280	0.10%
2021/11/15	16	12.85	15	13.04	12.80	1	14,518	0.01%
2021/11/12	31	13.00	0	0.00	13.05	31	15,088	0.21%
2021/11/10	5	13.25	1	13.55	13.20	4	15,410	0.03%
2021/11/09	56	13.39	2	13.40	13.35	54	15,565	0.35%
2021/11/08	5	13.32	31	13.38	13.40	-26	15,700	-0.17%
2021/11/05	2	13.00	0	0.00	12.95	2	15,915	0.01%
2021/11/04	2	13.30	1.2	13.29	13.00	0.8	16,065	0.01%
2021/11/03	14.2	13.23	15	13.28	13.15	-0.8	16,210	-0.01%
2021/11/02	0	0.00	2	13.10	13.10	-2	16,647	-0.01%
2021/11/01	1	13.05	0.5	12.90	12.85	0.5	16,764	0.00%
2021/10/29	0.5	12.70	10	12.70	12.80	-9.5	16,858	-0.06%
2021/10/28	48	12.74	5	12.90	12.70	43	17,191	0.25%
2021/10/27	69	12.70	0	0.00	12.65	69	17,845	0.39%
2021/10/26	31	12.80	0	12.81	12.75	31	18,532	0.17%
2021/10/25	0	12.69	2	12.55	12.85	-2	19,444	-0.01%
2021/10/22	10	13.05	11.1	12.71	12.55	-1.1	19,950	-0.01%
2021/10/21	16.1	13.06	22	13.13	13.05	-5.9	20,482	-0.03%
2021/10/20	0	0.00	10.1	13.30	13.00	-10.1	20,838	-0.05%
2021/10/19	0	13.17	8.5	13.29	13.10	-8.5	21,573	-0.04%
2021/10/18	10.6	12.91	4	12.93	13.00	6.6	22,332	0.03%
2021/10/15	0	13.20	0.1	13.25	13.20	-0.1	23,054	0.00%
2021/10/14	16	13.22	5	13.50	13.25	11	23,435	0.05%
2021/10/12	14	13.47	0	0.00	13.25	14	26,667	0.05%
2021/10/08	12	14.20	3	13.87	13.85	9	27,153	0.03%
2021/10/07	24	14.38	38.2	14.25	14.15	-14.2	28,644	-0.05%
2021/10/06	3	13.90	0.2	13.60	13.50	2.8	29,490	0.01%
2021/10/05	4.5	13.49	0	0.00	13.85	4.5	29,918	0.01%
2021/10/04	5.1	14.00	0	0.00	13.45	5.1	30,005	0.02%
2021/10/01	11	14.68	1	14.20	14.30	10	30,106	0.03%
2021/09/30	18	15.16	16	15.37	15.40	2	30,219	0.01%
2021/09/29	5	14.75	3	15.10	14.70	2	30,369	0.01%
2021/09/28	3	14.95	0	0.00	15.00	3	30,952	0.01%
2021/09/27	51	15.43	3	15.50	15.40	48	31,477	0.15%
2021/09/24	2	15.15	1	15.20	15.20	1	32,230	0.00%
2021/09/23	0	0.00	5	15.00	14.80	-5	33,338	-0.01%
2021/09/22	1	14.85	0	0.00	14.65	1	34,894	0.00%
2021/09/15	0	0.00	3	15.45	15.55	-3	44,110	-0.01%
2021/09/13	10	15.85	0	0.00	15.65	10	51,266	0.02%
2021/09/10	10	15.55	12	15.47	15.45	-2	52,046	0.00%
2021/09/09	6	15.25	17	15.31	15.30	-11	54,348	-0.02%
2021/09/08	5	15.25	1	15.50	15.35	4	54,887	0.01%
2021/09/07	10	15.45	11	15.55	15.35	-1	55,873	0.00%
2021/09/06	13	15.20	0	0.00	15.05	13	56,536	0.02%
2021/09/03	5	15.80	0	0.00	15.65	5	56,744	0.01%
2021/09/02	0	0.00	10	15.90	16.05	-10	56,684	-0.02%
2021/09/01	12	15.97	6	15.70	15.70	6	56,619	0.01%
2021/08/31	4	16.15	7	16.29	16.20	-3	56,883	-0.01%
2021/08/30	10	17.15	4	16.90	16.55	6	57,116	0.01%
2021/08/27	2	16.50	0	0.00	16.50	2	57,223	0.00%
2021/08/26	2.1	17.00	10.5	17.00	16.85	-8.4	57,614	-0.01%
2021/08/25	35.5	17.20	22	16.95	17.10	13.5	58,776	0.02%
2021/08/24	55.5	17.63	77	17.74	17.40	-21.5	58,748	-0.04%
2021/08/23	0	0.00	21	17.17	17.35	-21	57,294	-0.04%
2021/08/20	11.5	15.92	3	15.80	15.80	8.5	57,264	0.01%
2021/08/19	16.5	16.00	3	16.00	15.50	13.5	57,352	0.02%
2021/08/18	3	15.35	4.1	16.30	16.20	-1.1	57,251	0.00%
2021/08/17	4	15.70	3	15.83	15.20	1	57,107	0.00%
2021/08/16	4	15.53	0	0.00	15.45	4	57,776	0.01%
2021/08/13	5	16.49	9	16.52	16.00	-4	58,031	-0.01%
2021/08/12	0	0.00	22	16.29	16.60	-22	58,216	-0.04%
2021/08/11	21	16.02	1	16.15	16.00	20	58,707	0.03%
2021/08/10	32	16.84	3	16.85	16.55	29	59,187	0.05%
2021/08/06	47	17.14	18	17.19	16.50	29	59,634	0.05%
2021/08/05	1	16.40	3	16.37	16.40	-2	59,526	0.00%
2021/08/04	4	16.91	1	16.90	16.90	3	60,091	0.00%
2021/08/03	8	17.14	8	17.28	17.05	0	60,323	0.00%
2021/08/02	6	16.88	14	16.98	16.90	-8	60,335	-0.01%
2021/07/30	22	17.38	9	17.43	16.95	13	59,903	0.02%
2021/07/29	103.5	17.93	75	17.91	18.10	28.5	59,318	0.05%	大買/
2021/07/28	28	17.57	3	18.08	17.40	25	58,554	0.04%
2021/07/27	54	17.74	8	17.96	17.70	46	58,307	0.08%
2021/07/26	27	18.48	4	18.59	18.50	23	58,102	0.04%
2021/07/23	7	19.29	9	19.28	19.00	-2	57,962	0.00%
2021/07/22	9	18.53	21	18.64	18.95	-12	57,504	-0.02%
2021/07/21	35	18.97	87	18.57	18.55	-52	57,610	-0.09%
2021/07/20	71	19.37	27	19.34	19.30	44	58,373	0.08%
2021/07/19	21	20.70	20.5	20.48	20.10	0.5	59,732	0.00%
2021/07/16	136.5	21.08	107	21.13	20.70	29.5	63,331	0.05%	大買/大賣/
2021/07/15	10	19.61	22	20.05	20.25	-12	63,874	-0.02%
2021/07/14	22	18.98	63	18.84	18.45	-41	65,624	-0.06%
2021/07/13	72	20.37	94.3	20.30	19.80	-22.3	66,099	-0.03%
2021/07/12	49	22.41	5	22.00	21.95	44	65,306	0.07%
2021/07/09	12	22.97	8	23.20	22.70	4	64,979	0.01%
2021/07/08	11	23.15	4	22.90	23.20	7	65,493	0.01%
2021/07/07	42.5	23.31	14.2	23.81	22.95	28.3	65,576	0.04%
2021/07/06	0.5	23.40	22	23.01	23.65	-21.5	65,427	-0.03%
2021/07/05	44	22.36	46	22.83	22.90	-2	65,058	0.00%
2021/07/02	11	25.08	21	24.48	24.20	-10	64,398	-0.02%
2021/07/01	38.1	25.62	22	25.37	25.20	16.1	63,883	0.03%
2021/06/30	36	24.48	61.5	24.36	25.95	-25.5	63,153	-0.04%
2021/06/29	78.5	25.84	57	25.83	25.65	21.5	61,996	0.03%
2021/06/28	369.6	24.79	323.1	24.62	25.20	46.5	60,439	0.08%	大買/大賣/
2021/06/25	15	22.95	19	22.77	22.95	-4	54,533	-0.01%
2021/06/24	41.3	19.82	86.2	20.19	20.90	-44.9	53,511	-0.08%
2021/06/23	130.1	18.89	704	20.14	19.00	-573.9	50,871	-1.13%	大買/大賣/鉅額交易
2021/06/22	527	19.10	20.4	19.10	19.10	506.6	44,974	1.13%	大買/鉅額交易
2021/06/21	27	16.46	2	17.25	17.40	25	43,667	0.06%
2021/06/18	16	15.43	41.2	15.51	15.85	-25.2	43,227	-0.06%
2021/06/17	62.5	14.32	13	14.07	14.45	49.5	41,889	0.12%
2021/06/16	16.5	14.43	15	14.82	14.15	1.5	42,135	0.00%
2021/06/15	35.5	14.38	45	14.32	14.70	-9.5	41,097	-0.02%
2021/06/11	2	14.05	68	13.87	13.70	-66	40,117	-0.16%
2021/06/09	35	13.57	30	13.82	13.65	5	39,775	0.01%
2021/06/08	20	14.11	68	14.07	13.85	-48	39,544	-0.12%
2021/06/07	76	13.23	3	13.45	13.55	73	39,108	0.19%
2021/06/04	38	14.01	104	14.10	13.80	-66	38,810	-0.17%	大賣/
2021/06/03	63	14.41	221	14.48	14.40	-158	38,627	-0.41%	大賣/鉅額交易
2021/06/02	64	14.47	64	14.42	14.40	0	38,086	0.00%
2021/06/01	19	12.79	30	13.23	13.80	-11	36,664	-0.03%
2021/05/31	14	12.77	24.5	12.77	12.55	-10.5	36,215	-0.03%
2021/05/28	12.5	12.76	6	12.96	12.90	6.5	35,842	0.02%
2021/05/27	3.5	12.51	8	12.78	12.55	-4.5	35,565	-0.01%
2021/05/26	10.5	12.42	7	12.64	12.50	3.5	35,253	0.01%
2021/05/25	15	12.34	96	12.05	12.15	-81	34,982	-0.23%
2021/05/24	74.5	12.69	27	12.49	12.35	47.5	34,524	0.14%
2021/05/21	12.5	11.95	10	12.25	12.10	2.5	33,676	0.01%
2021/05/20	20	11.95	2	12.30	11.55	18	33,181	0.05%
2021/05/19	4	11.88	5.2	11.95	12.10	-1.2	32,788	0.00%
2021/05/18	27	11.45	25	11.55	11.70	2	32,150	0.01%
2021/05/17	1	10.95	0	0.00	10.95	1	31,309	0.00%
2021/05/14	22	12.59	29	11.65	12.15	-7	30,958	-0.02%
2021/05/13	132	12.25	79	12.66	12.30	53	30,399	0.17%	大買/
2021/05/12	144	14.23	61	13.65	13.45	83	29,784	0.28%	大買/
2021/05/11	36	16.10	101.5	15.61	14.90	-65.5	29,056	-0.23%	大賣/
2021/05/10	38.5	15.54	41.8	15.61	16.15	-3.3	28,689	-0.01%
2021/05/07	34.5	15.21	4	14.55	15.20	30.5	28,275	0.11%
2021/05/06	82	14.62	11	14.77	14.60	71	28,035	0.25%
2021/05/05	33	13.87	7.6	14.45	14.75	25.4	27,920	0.09%
2021/05/04	31	14.20	18.5	14.81	14.15	12.5	27,726	0.05%
2021/05/03	65.5	16.10	27	15.91	15.70	38.5	27,398	0.14%
2021/04/29	54	15.21	3	15.23	15.70	51	27,035	0.19%
2021/04/28	35	15.58	18	15.62	15.50	17	26,862	0.06%
2021/04/27	21	16.28	19	16.18	15.85	2	26,636	0.01%
2021/04/26	39	15.67	42.6	15.97	16.55	-3.6	25,821	-0.01%
2021/04/23	50	15.40	19.5	15.04	15.05	30.5	24,295	0.13%
2021/04/22	248.5	16.40	180.2	16.46	15.80	68.3	22,746	0.30%	大買/大賣/
2021/04/21	38.1	15.05	76	15.14	15.40	-37.9	18,494	-0.20%
2021/04/20	89	13.87	175.3	13.73	14.00	-86.3	15,376	-0.56%	大賣/
2021/04/19	99	12.60	246	12.71	12.75	-147	13,289	-1.11%	大賣/鉅額交易
2021/04/16	18	11.66	25	11.59	11.60	-7	11,336	-0.06%
2021/04/15	0	0.00	30	11.44	11.45	-30	10,933	-0.27%
2021/04/14	53	11.55	134	11.50	11.50	-81	11,016	-0.74%	大賣/
2021/04/13	65	11.25	88	11.44	11.15	-23	10,547	-0.22%
2021/04/12	47	10.80	30	11.00	11.00	17	10,347	0.16%
2021/04/08	1	10.55	1	10.50	10.50	0	11,002	0.00%
2021/04/07	5	10.55	0	0.00	10.55	5	11,328	0.04%
2021/04/06	56	10.83	3	10.65	10.60	53	13,165	0.40%
2021/04/01	3	10.80	0	0.00	10.75	3	14,194	0.02%
2021/03/31	1	10.95	0	0.00	10.80	1	14,555	0.01%
2021/03/30	2	10.80	0	0.00	10.80	2	14,892	0.01%
2021/03/29	50	11.10	0	0.00	10.80	50	15,237	0.33%
2021/03/26	0	10.90	0	0.00	10.80	0	16,132	0.00%
2021/03/25	5	10.75	2	10.85	10.75	3	17,343	0.02%
2021/03/24	3	10.83	1	10.95	10.90	2	18,012	0.01%
2021/03/23	2	11.25	22	11.11	11.15	-20	18,042	-0.11%
2021/03/22	127	11.75	83	11.68	11.80	44	17,952	0.25%	大買/
2021/03/19	50	11.11	27	11.06	11.30	23	16,982	0.14%
2021/03/18	2	10.60	2	10.40	10.50	0	16,196	0.00%
2021/03/17	5	10.45	0	0.00	10.45	5	16,188	0.03%
2021/03/16	20	10.66	5	10.50	10.50	15	16,234	0.09%
2021/03/15	11	10.60	1	10.50	10.65	10	16,217	0.06%
2021/03/11	2	10.38	3	10.30	10.25	-1	16,478	-0.01%
2021/03/10	2	10.43	0	0.00	10.40	2	16,567	0.01%
2021/03/08	0	0.00	1	10.10	10.05	-1	16,427	-0.01%
2021/03/04	10	10.05	1	10.05	10.10	9	16,458	0.05%
2021/03/03	11	10.15	0	0.00	10.10	11	16,417	0.07%
2021/03/02	31	10.25	30	10.00	10.00	1	16,376	0.01%
2021/02/26	0	0.00	50	10.10	10.10	-50	16,331	-0.31%
2021/02/24	0	0.00	1	9.95	9.97	-1	16,212	-0.01%
2021/02/18	3	9.91	5	9.85	9.89	-2	16,411	-0.01%
2021/02/17	1	9.45	0	0.00	9.51	1	16,251	0.01%
2021/02/03	0	0.00	1	9.30	9.29	-1	16,221	-0.01%
2021/02/02	1	9.29	2	9.20	9.28	-1	16,231	-0.01%
2021/01/29	0	0.00	20	9.01	9.01	-20	16,103	-0.12%
2021/01/27	1	9.19	0	0.00	9.20	1	16,022	0.01%
2021/01/22	0	0.00	20	9.31	9.34	-20	16,281	-0.12%
2021/01/21	1	9.50	0	0.00	9.31	1	16,305	0.01%
2021/01/20	53	9.40	0	0.00	9.32	53	16,250	0.33%
2021/01/19	2	9.88	0	0.00	9.82	2	16,153	0.01%
2021/01/18	3	9.53	4	9.68	9.91	-1	16,093	-0.01%
2021/01/15	2	9.98	1	10.10	9.90	1	16,007	0.01%
2021/01/14	21	10.30	0	0.00	10.25	21	15,764	0.13%
2021/01/13	1	10.30	10	10.18	10.15	-9	16,101	-0.06%
2021/01/12	50	10.05	0	0.00	10.10	50	15,973	0.31%
2021/01/07	3	10.65	0	0.00	10.50	3	15,420	0.02%
2021/01/06	52	10.71	6	11.08	10.60	46	15,174	0.30%
2021/01/05	11	11.27	10	11.33	11.20	1	14,888	0.01%
2021/01/04	1	11.65	2	11.80	11.60	-1	14,609	-0.01%
2020/12/31	8	11.71	50	11.60	11.50	-42	13,953	-0.30%
2020/12/30	14	11.61	36	11.57	11.50	-22	13,502	-0.16%
2020/12/29	89	12.10	89.7	11.88	12.00	-0.7	13,102	-0.01%
2020/12/28	24	11.41	116	11.71	11.80	-92	11,196	-0.82%	大賣/
2020/12/25	12	10.93	3	10.88	10.75	9	10,028	0.09%
2020/12/24	16	10.96	0	0.00	10.75	16	9,579	0.17%
2020/12/23	26	10.43	14	10.41	10.55	12	9,127	0.13%
2020/12/22	111	11.31	112	11.02	10.80	-1	8,730	-0.01%	大買/大賣/
2020/12/21	98	11.57	35.5	11.88	11.90	62.5	7,740	0.81%
2020/12/18	34.5	11.18	2	11.20	11.00	32.5	6,473	0.50%
2020/12/17	2	10.40	31	10.40	10.35	-29	5,707	-0.51%
2020/12/16	81	10.70	63.9	10.45	10.75	17.1	5,518	0.31%
2020/12/15	0	0.00	5	10.10	10.15	-5	5,154	-0.10%
2020/12/14	14	10.20	3	10.10	10.10	11	5,026	0.22%
2020/12/11	0	0.00	5	9.92	9.94	-5	4,949	-0.10%
2020/12/09	5	10.05	3	10.15	10.10	2	4,793	0.04%
2020/12/08	27	10.07	10	10.15	10.00	17	4,708	0.36%
2020/12/07	11.3	9.94	0	0.00	9.91	11.3	4,447	0.25%
2020/12/04	0	0.00	2	9.73	9.79	-2	4,255	-0.05%
2020/12/02	0	0.00	1	9.33	9.45	-1	4,242	-0.02%
2020/12/01	10	9.33	0	0.00	9.35	10	4,209	0.24%
2020/11/26	1	9.49	0	0.00	9.44	1	4,177	0.02%
2020/11/25	2	9.32	0	0.00	9.39	2	4,209	0.05%
2020/11/19	0.8	9.29	0	0.00	9.25	0.8	4,211	0.02%
2020/11/05	0.3	9.00	0	0.00	8.98	0.3	3,970	0.01%
2020/11/03	30	9.00	0	0.00	8.96	30	3,963	0.76%
2020/10/30	2	8.78	12	8.83	8.78	-10	3,874	-0.26%
2020/10/29	10	9.90	0	0.00	9.88	10	3,540	0.28%
2020/10/26	1	10.10	3	10.10	10.05	-2	3,284	-0.06%
2020/10/22	0	0.00	23	9.99	9.99	-23	3,097	-0.74%
2020/10/21	22	10.09	2.5	10.08	10.10	19.5	3,034	0.64%
2020/10/14	0	0.00	0.5	9.99	9.99	-0.5	2,427	-0.02%
2020/09/24	2	9.60	0	0.00	9.60	2	2,495	0.08%
2020/09/09	0	0.00	28	10.14	10.20	-28	2,633	-1.06%
2020/09/08	20	10.30	35	10.29	10.15	-15	2,619	-0.57%
2020/09/07	10	10.31	0	0.00	10.20	10	2,584	0.39%
2020/09/01	0	0.00	0	10.15	10.10	0	2,508	0.00%
2020/08/31	0	0.00	1.4	10.06	10.05	-1.4	2,500	-0.05%
2020/08/20	1	9.63	0	0.00	9.60	1	2,513	0.04%
2020/08/14	5	10.15	5	10.10	10.10	0	2,378	0.00%
2020/08/13	0	0.00	4	10.05	9.83	-4	2,293	-0.17%
2020/08/11	0	0.00	1	10.10	9.95	-1	2,292	-0.04%
2020/08/10	0	0.00	1	9.95	9.94	-1	2,233	-0.04%
2020/08/06	0	0.00	1	9.68	9.70	-1	2,266	-0.04%
2020/08/03	1	9.46	0	0.00	9.45	1	2,320	0.04%
2020/07/29	5	9.13	5	9.47	9.40	0	2,626	0.00%
2020/07/27	0	0.00	6	9.51	9.49	-6	2,841	-0.21%
2020/07/17	0.5	9.65	0	0.00	9.69	0.5	3,527	0.01%
2020/07/16	3	9.85	0	0.00	9.83	3	3,527	0.09%
2020/07/10	5	9.81	0	0.00	9.80	5	3,522	0.14%
2020/07/08	0	0.00	30	10.00	10.00	-30	3,489	-0.86%
2020/07/06	7	10.15	2	10.15	10.20	5	3,479	0.14%
2020/07/03	0	0.00	1	10.10	10.10	-1	3,486	-0.03%
2020/07/01	2	9.99	0	0.00	9.98	2	3,475	0.06%
2020/06/30	0	0.00	2	10.00	10.00	-2	3,507	-0.06%
2020/06/19	9	10.10	70	10.22	10.05	-61	3,589	-1.70%
2020/06/18	3	9.98	0	0.00	10.05	3	3,451	0.09%
2020/06/15	5	9.57	0	0.00	9.53	5	3,472	0.14%
2020/06/12	2	9.46	3	9.53	9.57	-1	3,494	-0.03%
2020/06/10	0	0.00	2	9.98	9.99	-2	3,503	-0.06%
2020/06/09	0	0.00	2	10.00	9.98	-2	3,559	-0.06%
2020/06/08	4	10.05	0	0.00	10.05	4	3,597	0.11%
2020/06/05	48	10.05	0	0.00	10.05	48	3,579	1.34%
2020/06/04	1	9.80	0	0.00	9.80	1	3,533	0.03%
2020/06/01	2.1	9.62	0	0.00	9.57	2.1	3,524	0.06%
2020/05/29	4	9.59	0	0.00	9.59	4	3,519	0.11%
2020/05/28	2	9.70	24	9.65	9.60	-22	3,516	-0.63%
2020/05/27	3	9.65	0	0.00	9.80	3	3,524	0.09%
2020/05/19	3	9.76	1	9.67	9.51	2	3,437	0.06%
2020/05/15	6	9.79	0	0.00	9.71	6	3,414	0.18%
2020/05/14	2	9.89	0	0.00	9.70	2	3,387	0.06%
2020/05/12	30	10.00	0	0.00	10.00	30	3,350	0.90%
2020/05/11	3	10.10	0	0.00	10.05	3	3,389	0.09%
2020/05/08	5	10.05	10	10.05	10.00	-5	3,413	-0.15%
2020/05/05	10	10.10	0	0.00	10.05	10	3,467	0.29%
2020/04/21	1	9.33	0	0.00	9.14	1	3,070	0.03%
2020/04/17	0	0.00	10	9.49	9.33	-10	3,068	-0.33%
2020/04/16	0	0.00	5	9.51	9.50	-5	3,146	-0.16%
2020/04/14	0	0.00	5	9.40	9.47	-5	3,108	-0.16%
2020/04/08	0	0.00	5	8.89	9.02	-5	3,180	-0.16%
2020/04/07	0	0.00	1	8.90	8.83	-1	3,157	-0.03%
2020/04/06	0	0.00	10	8.71	8.79	-10	3,137	-0.32%
2020/03/31	21	8.56	0	0.00	8.63	21	3,247	0.65%
2020/03/27	0	0.00	10	8.30	8.15	-10	3,200	-0.31%
2020/03/26	10	8.10	0	0.00	8.14	10	3,194	0.31%
2020/03/20	0	0.00	5	7.50	7.53	-5	3,206	-0.16%
2020/03/19	0	0.00	15	6.99	6.86	-15	3,184	-0.47%
2020/03/18	0	0.00	10	7.53	7.57	-10	3,112	-0.32%
2020/03/12	10	8.36	0	0.00	8.46	10	3,054	0.33%
2020/03/10	22	8.98	19	9.01	9.05	3	2,990	0.10%
2020/02/19	3	9.70	0	0.00	9.69	3	2,974	0.10%
2020/02/14	0	0.00	10	9.57	9.52	-10	3,022	-0.33%
2020/02/12	10	9.75	0	0.00	9.74	10	3,038	0.33%
2020/02/10	0	0.00	10	9.38	9.43	-10	2,946	-0.34%
2020/02/07	5	9.37	30	9.41	9.48	-25	2,911	-0.86%
2020/02/06	0	0.00	70	9.38	9.51	-70	2,870	-2.44%
2020/02/05	59	9.29	0	0.00	9.37	59	2,816	2.09%
2020/02/04	45	9.12	2	9.14	9.27	43	2,785	1.54%
2020/02/03	2	8.92	0	0.00	9.07	2	2,763	0.07%
2020/01/31	0	0.00	1	9.19	9.64	-1	2,664	-0.04%
2020/01/16	15	11.33	0	0.00	11.30	15	2,513	0.60%
2020/01/15	0	0.00	5	11.20	11.05	-5	2,239	-0.22%
2020/01/13	5	11.20	1.9	11.13	11.15	3.1	2,287	0.13%
2020/01/10	0	0.00	10	11.35	11.20	-10	2,265	-0.44%
2020/01/08	10	11.10	0	0.00	11.10	10	2,229	0.45%
2020/01/07	0	0.00	5	11.35	11.15	-5	2,220	-0.23%
2020/01/06	0	0.00	5	11.25	11.20	-5	2,188	-0.23%
2020/01/03	10	11.23	0	0.00	11.15	10	2,191	0.46%
2020/01/02	105	11.44	5	11.45	11.35	100	2,168	4.61%	大買/
2019/12/30	2	11.25	2	11.25	11.25	0	2,104	0.00%
2019/12/27	11	11.35	0	0.00	11.25	11	2,156	0.51%
2019/12/26	0	0.00	2	11.05	11.10	-2	2,023	-0.10%
2019/12/25	12	11.11	0	0.00	11.05	12	2,041	0.59%
2019/12/23	4	11.10	0	0.00	11.00	4	2,059	0.19%
2019/12/16	0	0.00	35	11.00	11.00	-35	2,126	-1.65%
2019/12/12	0	0.00	10	11.08	11.05	-10	2,153	-0.46%
2019/12/11	13	11.21	0	0.00	11.10	13	2,227	0.58%
2019/12/10	8	11.15	5	11.00	11.15	3	2,240	0.13%
2019/12/06	0	0.00	2	10.90	10.95	-2	2,253	-0.09%
2019/11/29	0	0.00	8	11.15	11.15	-8	2,730	-0.29%
2019/11/21	8	10.65	1	10.65	10.95	7	2,829	0.25%
2019/11/18	0	0.00	1	10.80	10.85	-1	2,904	-0.03%
2019/11/15	2	11.00	0.9	10.90	10.90	1.1	2,904	0.04%
2019/11/13	14	11.25	0	0.00	11.20	14	2,902	0.48%
2019/11/05	2	11.50	0	0.00	11.50	2	2,967	0.07%
2019/11/01	1	11.40	0	0.00	11.40	1	3,004	0.03%
2019/10/23	2	11.85	0	0.00	11.85	2	3,079	0.06%
2019/10/18	2	11.85	0	0.00	11.90	2	3,256	0.06%
2019/10/15	0	0.00	1	11.85	11.80	-1	3,486	-0.03%
2019/10/09	5	11.80	0	0.00	11.90	5	3,498	0.14%
2019/10/04	2	11.85	0	0.00	11.85	2	3,545	0.06%
2019/10/02	1	12.10	0	0.00	12.10	1	3,559	0.03%
2019/09/27	5	12.40	12	12.51	12.35	-7	3,767	-0.19%
2019/09/24	0	0.00	20	12.50	12.50	-20	3,790	-0.53%
2019/09/12	0	0.00	2	12.60	12.45	-2	3,735	-0.05%
2019/09/11	2	12.45	0	0.00	12.45	2	3,720	0.05%
2019/09/10	2	12.50	0	0.00	12.40	2	3,707	0.05%
2019/09/06	10	12.50	50	12.50	12.35	-40	3,608	-1.11%
2019/09/04	18	12.65	4	12.43	12.70	14	3,461	0.40%
2019/09/03	0	0.00	4	12.30	12.30	-4	3,260	-0.12%
2019/09/02	30	12.24	0	0.00	12.20	30	3,276	0.92%
2019/08/30	5	12.20	0	0.00	12.10	5	3,469	0.14%
2019/08/27	0	0.00	2	12.25	12.10	-2	3,492	-0.06%
2019/08/26	6	12.13	0	0.00	12.05	6	3,468	0.17%
2019/08/23	2	12.35	5	12.30	12.35	-3	3,511	-0.09%
2019/08/19	2	12.30	0	0.00	12.30	2	3,354	0.06%
2019/08/14	5	12.20	100	12.34	12.15	-95	3,311	-2.87%
2019/08/01	0	0.00	1	12.50	12.40	-1	3,344	-0.03%
2019/07/30	100	12.63	0	0.00	12.50	100	3,394	2.95%
2019/07/26	1	12.70	1	12.65	12.65	0	3,447	0.00%
2019/07/23	0	0.00	101	12.85	12.70	-101	3,475	-2.91%	大賣/鉅額交易
2019/07/22	0	0.00	25	13.15	12.95	-25	3,444	-0.73%
2019/07/19	16	12.85	50	12.75	13.00	-34	3,315	-1.03%
2019/07/18	0	0.00	4	12.55	12.50	-4	3,416	-0.12%
2019/07/17	0	0.00	50	12.55	12.45	-50	3,686	-1.36%
2019/07/12	1	12.45	0	0.00	12.35	1	3,863	0.03%
2019/07/11	0	0.00	1	12.65	12.55	-1	3,987	-0.03%
2019/07/08	4	12.65	2	12.65	12.65	2	3,984	0.05%
2019/07/05	8	12.68	15	12.59	12.65	-7	3,988	-0.18%
2019/07/04	0	0.00	3	12.25	12.25	-3	3,879	-0.08%
2019/06/28	0	0.00	2	12.15	12.00	-2	4,048	-0.05%
2019/06/27	1	12.15	0	0.00	12.10	1	4,029	0.02%
2019/06/25	1	12.15	0	0.00	12.10	1	4,050	0.02%
2019/06/24	0	0.00	3	12.25	12.20	-3	4,077	-0.07%
2019/06/21	0	0.00	4	12.43	12.30	-4	4,174	-0.10%
2019/06/17	0	0.00	2	12.05	12.05	-2	4,429	-0.05%
2019/06/13	2	12.15	0	0.00	12.10	2	4,474	0.04%
2019/06/11	3	12.30	4	12.45	12.30	-1	4,515	-0.02%
2019/06/10	55	12.20	1	12.25	12.20	54	4,609	1.17%
2019/06/06	8	12.20	6	12.28	12.20	2	4,762	0.04%
2019/06/05	50	11.90	0	0.00	11.90	50	4,631	1.08%
2019/06/04	0	0.00	1	11.65	11.60	-1	4,736	-0.02%
2019/06/03	1	11.75	0	0.00	11.60	1	4,817	0.02%
2019/05/31	100	11.64	0	0.00	11.65	100	4,888	2.05%
2019/05/30	0	0.00	167	11.64	11.65	-167	5,092	-3.28%	大賣/鉅額交易
2019/05/29	0	0.00	33	11.41	11.40	-33	5,300	-0.62%
2019/05/22	3	11.50	0	0.00	11.55	3	5,832	0.05%
2019/05/20	0	0.00	1	11.45	11.25	-1	6,293	-0.02%
2019/05/17	1	11.40	0	0.00	11.35	1	6,327	0.02%
2019/05/14	0	0.00	41	10.87	10.90	-41	6,456	-0.64%
2019/05/13	1	10.90	88	11.10	10.90	-87	6,430	-1.35%
2019/05/10	0	0.00	37	11.41	11.20	-37	6,390	-0.58%
2019/05/07	0	0.00	40	11.76	11.65	-40	6,283	-0.64%
2019/05/06	0	0.00	100	11.79	11.60	-100	6,261	-1.60%
2019/05/03	0	0.00	2	12.15	12.10	-2	6,189	-0.03%
2019/05/02	1	12.20	0	0.00	12.15	1	6,148	0.02%
2019/04/30	0	0.00	102	12.20	12.25	-102	6,132	-1.66%	大賣/鉅額交易
2019/04/26	4	12.30	0	0.00	12.25	4	6,069	0.07%
2019/04/25	110	12.55	0	0.00	12.45	110	6,032	1.82%	大買/鉅額交易
2019/04/24	108	12.97	110	12.86	12.50	-2	5,994	-0.03%	大買/大賣/
2019/04/23	1	13.30	6	13.20	13.35	-5	5,727	-0.09%
2019/04/22	0	0.00	5	12.73	12.80	-5	5,411	-0.09%
2019/04/17	2	12.35	5	12.45	12.45	-3	5,224	-0.06%
2019/04/12	60	12.25	2	12.30	12.25	58	5,092	1.14%
2019/04/10	152	12.47	50	12.76	12.45	102	5,016	2.03%	大買/鉅額交易
2019/04/09	4	12.30	152	12.61	12.45	-148	4,939	-3.00%	大賣/鉅額交易
2019/04/03	0	0.00	50	12.25	12.25	-50	4,793	-1.04%
2019/04/02	30	12.10	80	12.24	12.10	-50	4,821	-1.04%
2019/03/28	0	0.00	1	12.20	12.15	-1	4,774	-0.02%
2019/03/27	0	0.00	1	12.35	12.25	-1	4,891	-0.02%
2019/03/26	0	0.00	4	12.40	12.45	-4	4,899	-0.08%
2019/03/25	0	0.00	2	12.23	12.25	-2	4,919	-0.04%
2019/03/22	1	12.20	100	11.98	12.05	-99	4,957	-2.00%
2019/03/21	3	12.15	0	0.00	12.10	3	4,938	0.06%
2019/03/20	1	12.65	52	12.72	12.60	-51	5,099	-1.00%
2019/03/19	0	0.00	20	12.63	12.55	-20	5,384	-0.37%
2019/03/18	0	0.00	30	12.55	12.50	-30	5,638	-0.53%
2019/03/15	0	0.00	50	12.50	12.50	-50	5,630	-0.89%
2019/03/14	0	0.00	50	12.73	12.60	-50	5,685	-0.88%
2019/03/13	2	12.65	0	0.00	12.80	2	5,709	0.04%
2019/03/11	50	13.05	50	13.15	12.85	0	5,596	0.00%
2019/03/07	50	12.80	5	13.05	12.80	45	5,531	0.81%
2019/03/05	52	12.85	0	0.00	12.85	52	5,446	0.95%
2019/03/04	50	12.75	2	13.10	12.85	48	5,349	0.90%
2019/02/27	4	12.73	4	12.61	12.95	0	5,145	0.00%
2019/02/26	52	12.15	1	12.30	12.15	51	4,888	1.04%
2019/02/25	100	12.70	0	0.00	12.60	100	4,748	2.11%
2019/02/22	0	0.00	8	12.69	12.55	-8	4,697	-0.17%
2019/02/21	2	12.38	12	12.31	12.45	-10	4,559	-0.22%
2019/02/20	104	12.23	3	12.40	12.15	101	4,504	2.24%	大買/鉅額交易
2019/02/19	402	12.24	4	12.18	12.40	398	4,429	8.99%	大買/鉅額交易
2019/02/18	11	11.89	213	11.56	11.90	-202	4,215	-4.79%	大賣/鉅額交易
2019/02/15	2	11.20	52	11.30	11.30	-50	3,999	-1.25%
2019/02/14	60	11.11	1	11.15	11.20	59	3,990	1.48%
2019/02/13	40	11.20	1	11.20	11.20	39	3,998	0.98%
2019/02/12	250	11.06	0.4	11.20	11.30	249.6	3,977	6.27%	大買/鉅額交易
2019/01/25	0	0.00	10	10.60	10.60	-10	4,247	-0.24%
2019/01/17	1	10.80	0	0.00	10.70	1	4,621	0.02%
2019/01/10	0	0.00	0.2	10.90	10.95	-0.2	5,110	0.00%
2019/01/07	1	10.85	1	10.75	10.70	0	5,194	0.00%
2018/12/25	4	11.10	0	0.00	11.05	4	5,623	0.07%
2018/12/20	2	11.70	1	11.70	11.15	1	5,680	0.02%
2018/12/18	20	11.80	22	11.80	11.80	-2	5,692	-0.04%
2018/12/17	21	12.10	27	11.95	11.95	-6	5,756	-0.10%
2018/12/14	21	11.90	36	11.91	11.90	-15	5,619	-0.27%
2018/12/13	49	12.14	31	11.95	11.95	18	5,615	0.32%
2018/12/12	48	11.87	36	11.81	11.80	12	5,299	0.23%
2018/12/11	1	11.35	6	11.50	11.75	-5	4,960	-0.10%
2018/12/04	0	0.00	3	10.80	10.70	-3	4,771	-0.06%
2018/12/03	10	10.94	0	0.00	10.90	10	4,847	0.21%
2018/11/20	0	0.00	3	10.73	10.60	-3	4,719	-0.06%
2018/11/16	1	10.55	0	0.00	10.55	1	4,853	0.02%
2018/11/14	0	0.00	10	10.75	10.65	-10	4,795	-0.21%
2018/11/13	1	10.60	3	10.60	10.75	-2	4,810	-0.04%
2018/11/09	2	10.65	0	0.00	10.70	2	4,858	0.04%
2018/11/07	0	0.00	4	10.93	11.00	-4	4,838	-0.08%
2018/11/06	0	0.00	1	10.60	10.45	-1	4,859	-0.02%
2018/11/02	7	10.61	0	0.00	10.60	7	4,868	0.14%
2018/10/31	2	10.70	0	0.00	10.65	2	4,883	0.04%
2018/10/30	1	10.75	0	0.00	10.60	1	4,848	0.02%
2018/10/26	0	0.00	1	11.00	10.75	-1	4,833	-0.02%
2018/10/25	1	10.85	1	10.85	10.85	0	4,742	0.00%
2018/10/23	1	11.10	0	0.00	10.95	1	4,631	0.02%
2018/10/22	0	0.00	5	11.25	11.10	-5	4,579	-0.11%
2018/10/19	1	11.15	3	11.15	11.10	-2	4,523	-0.04%
2018/10/18	1	10.80	14	10.74	10.95	-13	4,454	-0.29%
2018/10/17	10	10.55	10	10.70	10.50	0	4,479	0.00%
2018/10/16	10	10.60	1	10.75	10.50	9	4,487	0.20%
2018/10/15	33	10.61	31	10.43	10.60	2	4,487	0.04%
2018/10/12	1	10.20	1	10.45	10.50	0	4,434	0.00%
2018/10/09	5	11.10	0	0.00	11.05	5	4,259	0.12%
2018/10/05	1	10.80	0	0.00	10.75	1	4,572	0.02%
2018/10/01	1	11.10	1	11.20	11.00	0	4,698	0.00%
2018/09/28	2	11.05	0	0.00	11.05	2	4,727	0.04%
2018/09/26	0	0.00	3	10.90	10.95	-3	4,902	-0.06%
2018/09/25	6	10.92	7	10.76	10.85	-1	5,031	-0.02%
2018/09/21	0	0.00	62	10.70	10.75	-62	5,039	-1.23%
2018/09/19	20	10.50	0	0.00	10.50	20	5,041	0.40%
2018/09/17	0	0.00	1	10.20	10.20	-1	5,213	-0.02%
2018/09/14	10	10.30	0	0.00	10.25	10	5,242	0.19%
2018/09/06	20	10.20	0	0.00	9.96	20	5,974	0.33%
2018/09/04	0	0.00	1	10.25	10.20	-1	6,279	-0.02%
2018/09/03	1	10.30	0	0.00	10.20	1	7,076	0.01%
2018/08/31	30	10.30	0	0.00	10.45	30	7,247	0.41%
2018/08/28	4	10.40	0	0.00	10.35	4	7,870	0.05%
2018/08/24	38	10.40	38	10.53	10.30	0	8,589	0.00%
2018/08/22	1	10.35	0	0.00	10.25	1	9,365	0.01%
2018/08/20	10	10.35	0	0.00	10.15	10	9,730	0.10%
2018/08/17	0	0.00	2	10.55	10.25	-2	9,996	-0.02%
2018/08/09	0	0.00	10	11.85	11.90	-10	11,201	-0.09%
2018/08/06	0	0.00	10	12.00	11.95	-10	12,654	-0.08%
2018/08/03	3	11.87	0	0.00	11.85	3	13,507	0.02%
2018/07/30	0	0.00	9	11.90	11.85	-9	15,949	-0.06%
2018/07/25	7	12.00	0	0.00	11.95	7	17,122	0.04%
2018/07/24	1	12.00	10	12.20	12.00	-9	17,654	-0.05%
2018/07/23	1	11.85	0	0.00	11.70	1	18,219	0.01%
2018/07/19	5	12.05	0	0.00	11.95	5	19,462	0.03%
2018/07/18	11	12.09	0	0.00	12.05	11	20,164	0.05%
2018/07/17	5	12.30	5	12.20	12.15	0	20,713	0.00%
2018/07/16	22	12.51	9	12.39	12.35	13	20,743	0.06%
2018/07/13	2	12.25	13	12.27	12.45	-11	20,651	-0.05%
2018/07/12	1	11.95	5	11.90	11.90	-4	20,599	-0.02%
2018/07/11	9	12.06	0	0.00	12.05	9	20,602	0.04%
2018/07/10	1	12.40	9	12.18	12.30	-8	20,683	-0.04%
2018/07/09	0	0.00	2	11.50	11.50	-2	20,795	-0.01%
2018/07/06	2	11.48	0	0.00	11.35	2	20,881	0.01%
2018/07/05	11	11.90	15	11.85	11.30	-4	20,969	-0.02%
2018/07/03	0	0.00	2	12.10	12.10	-2	20,859	-0.01%
2018/07/02	49	12.55	0	0.00	12.10	49	20,687	0.24%
2018/06/29	10	12.45	4	12.50	12.55	6	20,687	0.03%
2018/06/28	2	12.45	0	0.00	12.40	2	20,642	0.01%
2018/06/27	3	12.58	20	12.60	12.45	-17	20,568	-0.08%
2018/06/26	0	0.00	12	12.20	12.20	-12	20,389	-0.06%
2018/06/22	2	12.20	9	12.49	12.40	-7	20,254	-0.03%
2018/06/21	0	0.00	1	12.60	12.45	-1	19,976	-0.01%
2018/06/20	4	12.90	0	0.00	12.50	4	19,904	0.02%
2018/06/15	1	13.20	0	0.00	13.10	1	19,593	0.01%
2018/06/14	2	13.23	25	13.00	13.35	-23	19,459	-0.12%
2018/06/13	17	13.11	1	13.30	13.05	16	19,154	0.08%
2018/06/12	13	13.45	2	13.55	13.25	11	18,999	0.06%
2018/06/11	47	13.56	25	13.57	13.40	22	18,774	0.12%
2018/06/08	15	12.97	0	0.00	13.00	15	18,029	0.08%
2018/06/07	6	13.20	0	0.00	13.20	6	17,858	0.03%
2018/06/06	12	13.07	10	12.95	13.05	2	17,517	0.01%
2018/06/05	5	13.10	18	13.18	13.00	-13	17,244	-0.08%
2018/06/04	16	13.39	13	13.19	13.15	3	17,113	0.02%
2018/06/01	17	13.11	16	13.28	13.40	1	16,686	0.01%
2018/05/31	58	13.35	41	13.25	13.10	17	16,337	0.10%
2018/05/30	21	13.03	7	12.86	13.05	14	15,686	0.09%
2018/05/29	0	0.00	4	12.76	12.75	-4	15,385	-0.03%
2018/05/28	5	12.70	7	12.96	12.90	-2	15,238	-0.01%
2018/05/25	45	12.99	22	12.90	12.80	23	15,003	0.15%
2018/05/24	51	13.26	19	13.43	13.40	32	14,712	0.22%
2018/05/23	12	12.69	11	12.64	12.65	1	14,121	0.01%
2018/05/22	2	12.75	17	12.63	12.55	-15	14,070	-0.11%
2018/05/21	3	12.40	34	12.46	12.40	-31	13,848	-0.22%
2018/05/18	13	12.75	12	12.68	12.70	1	13,675	0.01%
2018/05/17	0	0.00	23	12.36	12.25	-23	13,430	-0.17%
2018/05/16	52	13.09	31	12.72	12.60	21	13,207	0.16%
2018/05/15	27	13.29	21	13.40	13.40	6	12,437	0.05%
2018/05/14	32	13.46	21	13.66	13.45	11	12,147	0.09%
2018/05/11	75	13.81	57	13.81	14.05	18	11,695	0.15%
2018/05/10	16	13.21	63	13.46	13.20	-47	10,818	-0.43%
2018/05/09	73	13.62	41	13.38	13.15	32	10,454	0.31%
2018/05/08	47	13.09	13	13.20	13.25	34	9,853	0.35%
2018/05/07	74	13.16	14	12.97	13.30	60	9,429	0.64%
2018/05/04	15	12.11	18	12.06	12.10	-3	8,294	-0.04%
2018/05/03	12	12.34	14	12.38	12.20	-2	7,985	-0.03%
2018/05/02	2	11.80	52	11.90	11.80	-50	7,487	-0.67%
2018/04/30	25	12.55	54	12.43	12.35	-29	7,056	-0.41%
2018/04/27	15	11.99	11	11.51	12.25	4	6,483	0.06%
2018/04/26	28	11.48	34	11.37	11.20	-6	5,887	-0.10%
2018/04/25	16	10.43	46	10.79	11.10	-30	5,117	-0.59%
2018/04/24	28	10.46	114	10.67	10.35	-86	4,622	-1.86%	大賣/
2018/04/23	38	9.90	34	9.79	10.30	4	3,958	0.10%
2018/04/20	1	9.42	14	9.41	9.43	-13	3,383	-0.38%
2018/04/19	9	9.42	2	9.52	9.36	7	3,358	0.21%
2018/04/18	13	9.38	13	9.41	9.30	0	3,222	0.00%
2018/04/17	0	0.00	2	9.24	9.20	-2	3,132	-0.06%
2018/04/16	2	9.54	1	9.47	9.40	1	3,080	0.03%
2018/04/13	14	9.45	5	9.44	9.54	9	3,038	0.30%
2018/04/12	15	9.19	19	9.24	9.22	-4	2,747	-0.15%
2018/04/11	3	8.97	2	9.14	9.07	1	2,690	0.04%
2018/04/09	23	8.95	0	0.00	8.97	23	2,485	0.93%
2018/04/03	10	8.62	0	0.00	8.71	10	2,396	0.42%
2018/03/14	0	0.00	4	8.67	8.74	-4	2,894	-0.14%
2018/03/09	1	8.52	0	0.00	8.51	1	3,127	0.03%
2018/03/08	0	0.00	2	8.60	8.58	-2	3,494	-0.06%
2018/03/05	0	0.00	1	8.51	8.47	-1	3,814	-0.03%
2018/02/22	1	8.70	2	8.69	8.61	-1	3,915	-0.03%
2018/02/09	0	0.00	5	8.00	8.10	-5	3,885	-0.13%
2018/02/08	7	8.16	0	0.00	8.13	7	3,844	0.18%
2018/02/06	5	8.05	0	0.00	7.92	5	3,851	0.13%
2018/01/30	2	8.47	5	8.45	8.44	-3	3,754	-0.08%
2018/01/29	30	8.38	0	0.00	8.39	30	3,731	0.80%
2018/01/25	1	8.53	0	0.00	8.46	1	3,794	0.03%
2018/01/23	0	0.00	3	8.56	8.51	-3	3,780	-0.08%
2018/01/22	8	8.48	0	0.00	8.46	8	3,771	0.21%
2018/01/19	2	8.86	1	8.90	8.80	1	3,692	0.03%
2018/01/12	5	9.05	1	9.13	9.05	4	3,633	0.11%
2018/01/09	1	9.30	0	0.00	9.21	1	3,649	0.03%
2018/01/08	0	0.00	1	9.22	9.18	-1	3,554	-0.03%
2018/01/05	1	9.14	11	9.28	9.25	-10	3,521	-0.28%
2018/01/02	2	9.09	1	9.12	9.07	1	3,631	0.03%