金寶 (2312)-華南永昌-朴子券商分點個股進出

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

金寶

(2312)

可現股當沖

股價
16.75
漲跌
▲0.05
漲幅
+0.30%
成交量
22,694張
產業
上市其他電子類股
543人加入追蹤

立即追蹤
本地時間:13:35(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

金寶 (2312)籌碼相關－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	10	16.80	25	16.77	16.75	-15	6,393	-0.23%
2024/05/21	4	16.73	1.2	16.62	16.70	2.8	6,152	0.05%
2024/05/20	20	16.30	26	16.32	16.40	-6	6,192	-0.10%
2024/05/17	8	16.28	37.1	16.18	16.30	-29.1	6,026	-0.48%
2024/05/16	13.1	16.20	6	16.24	16.10	7.1	5,697	0.12%
2024/05/15	7	15.90	11	16.10	16.00	-4	5,509	-0.07%
2024/05/14	1	15.25	1	15.45	15.35	0	4,821	0.00%
2024/05/13	0	0.00	6	15.22	15.35	-6	4,797	-0.13%
2024/05/10	0	0.00	35	14.85	14.95	-35	4,722	-0.74%
2024/05/08	2	15.00	30	14.95	14.80	-28	4,680	-0.60%
2024/05/07	3	14.87	2	14.95	15.00	1	4,609	0.02%
2024/05/03	0	0.00	1	14.60	14.60	-1	4,551	-0.02%
2024/04/30	5	14.80	1	14.65	14.65	4	4,615	0.09%
2024/04/29	10	14.80	1	14.80	14.80	9	4,660	0.19%
2024/04/24	0	0.00	9	14.74	14.70	-9	4,935	-0.18%
2024/04/22	0	0.00	2	14.45	14.45	-2	5,440	-0.04%
2024/04/19	1	14.50	0	0.00	14.40	1	5,532	0.02%
2024/04/17	0	0.00	1	14.50	14.50	-1	5,482	-0.02%
2024/04/16	23	14.41	0	0.00	14.30	23	5,655	0.41%
2024/04/12	0	0.00	22	14.91	15.00	-22	5,575	-0.39%
2024/04/11	15	14.95	0	0.00	15.00	15	5,539	0.27%
2024/04/10	1	15.10	2	15.33	15.10	-1	5,584	-0.02%
2024/04/09	4	15.05	0	0.00	15.05	4	5,594	0.07%
2024/04/08	4	14.98	1	14.95	14.95	3	5,625	0.05%
2024/04/03	0	15.05	1	15.00	15.05	-1	5,722	-0.02%
2024/03/28	6	15.21	3	15.25	15.20	3	6,172	0.05%
2024/03/27	25	15.30	0	0.00	15.30	25	6,273	0.40%
2024/03/26	5	15.25	0	0.00	15.30	5	6,608	0.08%
2024/03/25	0	0.00	1	15.45	15.40	-1	7,720	-0.01%
2024/03/22	1	15.30	2	15.25	15.30	-1	7,697	-0.01%
2024/03/21	6	15.30	0	0.00	15.30	6	7,813	0.08%
2024/03/20	11	15.25	2	15.30	15.20	9	7,799	0.12%
2024/03/19	2	15.05	0	0.00	15.05	2	7,780	0.03%
2024/03/18	7	14.91	0	0.00	15.15	7	7,850	0.09%
2024/03/13	3.6	14.95	2	14.90	14.90	1.6	8,091	0.02%
2024/03/11	1	14.90	0	0.00	14.85	1	8,699	0.01%
2024/03/07	0	0.00	1	15.25	15.05	-1	8,837	-0.01%
2024/03/06	0	0.00	1	15.25	15.25	-1	8,792	-0.01%
2024/03/05	0	0.00	22	15.25	15.25	-22	8,791	-0.25%
2024/03/04	1	15.45	0	0.00	15.25	1	8,776	0.01%
2024/02/29	0	0.00	1	15.40	15.40	-1	8,732	-0.01%
2024/02/27	1.2	15.45	21	15.57	15.35	-19.8	8,783	-0.23%
2024/02/26	0	0.00	4	15.65	15.60	-4	8,862	-0.05%
2024/02/23	20	15.78	0	0.00	15.65	20	8,993	0.22%
2024/02/22	1	15.85	0	0.00	15.85	1	9,053	0.01%
2024/02/21	40	16.24	64	16.34	15.85	-24	9,200	-0.26%
2024/02/19	31.2	15.65	0	0.00	15.80	31.2	8,914	0.35%
2024/02/15	0	0.00	0.5	15.20	15.10	-0.5	8,772	-0.01%
2024/02/02	2	15.70	0	0.00	15.25	2	8,710	0.02%
2024/02/01	0	0.00	2	15.40	15.45	-2	8,661	-0.02%
2024/01/30	0	0.00	10	15.55	15.55	-10	8,685	-0.12%
2024/01/29	1	15.60	0	0.00	15.60	1	8,685	0.01%
2024/01/23	0	0.00	15	15.80	15.90	-15	8,673	-0.17%
2024/01/22	0	0.00	1	15.75	15.85	-1	8,642	-0.01%
2024/01/19	2	15.55	0	0.00	15.60	2	8,525	0.02%
2024/01/18	1	15.25	1	15.50	15.50	0	8,416	0.00%
2024/01/17	0	0.00	10	15.25	15.20	-10	8,395	-0.12%
2024/01/16	12	15.74	7	15.71	15.80	5	8,266	0.06%
2024/01/15	2	15.53	1	15.65	15.65	1	7,886	0.01%
2024/01/11	2	15.23	0	0.00	15.20	2	7,831	0.03%
2024/01/10	5	15.15	0	0.00	15.10	5	7,923	0.06%
2024/01/09	0	0.00	3	15.93	15.80	-3	7,804	-0.04%
2024/01/08	0	0.00	1	16.05	16.20	-1	7,785	-0.01%
2024/01/05	17	16.13	26	16.15	16.05	-9	7,800	-0.12%
2024/01/04	3	16.10	0	0.00	16.05	3	7,788	0.04%
2024/01/03	1	16.30	2	16.30	16.25	-1	7,850	-0.01%
2024/01/02	0	0.00	2	16.20	16.20	-2	7,854	-0.03%
2023/12/29	2	16.30	0	0.00	16.25	2	7,815	0.03%
2023/12/28	22	16.39	0	0.00	16.35	22	7,729	0.28%
2023/12/27	5	16.43	0.1	16.45	16.35	4.9	7,698	0.06%
2023/12/26	5	16.41	3	16.40	16.40	2	7,623	0.03%
2023/12/25	5.1	16.23	4	16.49	16.25	1.1	7,503	0.02%
2023/12/22	1	15.95	2	16.13	16.15	-1	7,366	-0.01%
2023/12/21	26	16.42	2	16.45	16.20	24	7,269	0.33%
2023/12/20	6	16.75	38	16.72	16.90	-32	6,933	-0.46%
2023/12/18	0	0.00	4	16.01	15.95	-4	5,793	-0.07%
2023/12/14	4	15.91	44	15.90	15.85	-40	5,831	-0.69%
2023/12/13	0	0.00	33	15.97	15.95	-33	5,841	-0.56%
2023/12/11	0	0.00	5	16.10	16.00	-5	5,848	-0.09%
2023/12/08	1	16.30	0	0.00	16.15	1	5,878	0.02%
2023/12/07	8	15.98	3	16.00	16.15	5	5,809	0.09%
2023/12/06	0	0.00	1	15.70	15.70	-1	5,605	-0.02%
2023/12/05	20	15.74	0	0.00	15.65	20	5,728	0.35%
2023/12/04	10	15.80	23	15.89	16.10	-13	5,746	-0.23%
2023/11/29	32	15.70	10	15.75	15.70	22	6,192	0.36%
2023/11/28	2	15.60	0	0.00	15.65	2	6,578	0.03%
2023/11/27	1	15.65	0	0.00	15.55	1	6,666	0.02%
2023/11/24	2	15.80	0	0.00	15.85	2	6,651	0.03%
2023/11/22	1	15.65	4	15.75	15.70	-3	6,753	-0.04%
2023/11/21	18	15.43	26	15.45	15.45	-8	6,670	-0.12%
2023/11/20	21	15.15	3	15.18	15.20	18	6,754	0.27%
2023/11/17	2	14.95	1	15.05	15.05	1	6,711	0.01%
2023/11/16	0	0.00	1	14.75	14.80	-1	6,725	-0.01%
2023/11/15	0	0.00	6	14.55	14.60	-6	6,819	-0.09%
2023/11/14	0	0.00	1	14.35	14.35	-1	7,014	-0.01%
2023/11/13	4	14.43	2	14.35	14.25	2	7,314	0.03%
2023/11/10	1	14.40	1	14.40	14.40	0	7,538	0.00%
2023/11/09	1	14.35	0	0.00	14.30	1	7,909	0.01%
2023/11/08	2	14.53	1	14.50	14.50	1	8,110	0.01%
2023/11/07	3	14.45	0	0.00	14.40	3	8,252	0.04%
2023/11/06	0	14.60	2	14.63	14.65	-2	8,609	-0.02%
2023/11/03	2	14.35	0	0.00	14.45	2	8,732	0.02%
2023/11/02	0	0.00	1	14.20	14.25	-1	8,936	-0.01%
2023/11/01	2	14.00	0	0.00	13.95	2	9,219	0.02%
2023/10/31	1.3	14.22	0	0.00	13.90	1.3	9,656	0.01%
2023/10/30	0	0.00	17	14.26	14.25	-17	10,189	-0.17%
2023/10/25	0	0.00	18	14.45	14.45	-18	14,292	-0.13%
2023/10/24	16	14.40	0	0.00	14.40	16	14,537	0.11%
2023/10/20	5	14.25	0	0.00	14.20	5	15,387	0.03%
2023/10/17	13	14.55	1	14.60	14.35	12	16,475	0.07%
2023/10/16	1	14.55	6	14.60	14.55	-5	18,001	-0.03%
2023/10/13	1	14.95	0	0.00	14.75	1	22,327	0.00%
2023/10/12	1	14.95	0	0.00	15.00	1	24,061	0.00%
2023/10/11	3	14.67	1	15.05	14.90	2	24,637	0.01%
2023/10/06	1	14.80	0	0.00	14.80	1	25,733	0.00%
2023/10/05	2	15.10	0	0.00	15.15	2	26,020	0.01%
2023/09/27	1	15.20	0	0.00	15.20	1	27,945	0.00%
2023/09/25	0	0.00	1	15.40	15.50	-1	29,177	0.00%
2023/09/22	11	15.30	2	15.30	15.35	9	29,281	0.03%
2023/09/21	1	15.20	0	0.00	15.30	1	29,335	0.00%
2023/09/20	50	15.38	0	0.00	15.35	50	29,431	0.17%
2023/09/19	1	15.55	5	15.50	15.30	-4	29,571	-0.01%
2023/09/15	69	15.59	0	0.00	15.55	69	30,102	0.23%
2023/09/13	13	15.60	0	0.00	15.65	13	31,277	0.04%
2023/09/12	0	0.00	2	15.80	15.70	-2	32,606	-0.01%
2023/09/11	1.1	15.76	141	15.79	15.65	-139.9	32,598	-0.43%	大賣/鉅額交易
2023/09/08	0	0.00	1	16.50	16.55	-1	32,239	0.00%
2023/09/07	0.1	16.50	0	16.45	16.40	0.1	32,346	0.00%
2023/09/06	87	16.56	0	0.00	16.65	87	32,858	0.26%
2023/09/05	13	16.77	93	16.65	16.80	-80	33,083	-0.24%
2023/09/04	71	16.35	1	16.20	16.35	70	32,852	0.21%
2023/09/01	4	16.68	94	16.60	16.60	-90	32,853	-0.27%
2023/08/31	1	16.15	1	16.10	16.10	0	32,653	0.00%
2023/08/30	2	16.25	0	0.00	16.20	2	32,694	0.01%
2023/08/29	1	16.35	8	16.15	16.15	-7	32,778	-0.02%
2023/08/28	47	16.58	0.2	16.62	16.50	46.8	32,681	0.14%
2023/08/25	50	16.60	107.2	16.69	16.60	-57.2	32,635	-0.18%	大賣/
2023/08/24	45	16.70	0	0.00	16.60	45	32,701	0.14%
2023/08/23	0	0.00	3	16.90	16.80	-3	32,574	-0.01%
2023/08/22	72	16.68	91	16.84	16.65	-19	32,398	-0.06%
2023/08/21	0	16.65	35	16.66	16.60	-35	32,218	-0.11%
2023/08/18	0	0.00	1	16.40	16.35	-1	32,099	0.00%
2023/08/17	0	0.00	2	16.43	16.80	-2	31,890	-0.01%
2023/08/15	29	16.16	24	16.34	16.35	5	31,412	0.02%
2023/08/14	0	0.00	5.6	15.71	15.75	-5.6	31,067	-0.02%
2023/08/11	0	0.00	1.1	15.98	15.95	-1.1	30,910	0.00%
2023/08/10	34	16.11	1.1	16.06	16.00	32.9	30,790	0.11%
2023/08/09	0	0.00	1	16.70	16.85	-1	30,419	0.00%
2023/08/08	32	16.67	3	16.73	16.75	29	30,283	0.10%
2023/08/07	31	16.74	11	16.79	16.85	20	30,157	0.07%
2023/08/04	4	16.53	7	16.69	16.70	-3	29,867	-0.01%
2023/08/02	35.1	16.28	16	16.24	16.10	19.1	29,437	0.06%
2023/08/01	50.1	16.86	9	16.87	16.80	41.1	28,859	0.14%
2023/07/31	59.2	17.19	19	17.67	17.30	40.2	27,726	0.14%
2023/07/28	5	16.30	1	16.50	16.35	4	25,012	0.02%
2023/07/27	0	0.00	20	16.30	16.40	-20	24,755	-0.08%
2023/07/26	0	0.00	6	16.23	16.15	-6	24,486	-0.02%
2023/07/25	11	16.99	10	16.50	16.50	1	24,236	0.00%
2023/07/24	0	0.00	0.1	16.15	16.20	-0.1	23,635	0.00%
2023/07/21	6	15.97	8	16.16	16.50	-2	23,315	-0.01%
2023/07/20	2	16.50	3	16.32	16.60	-1	22,914	0.00%
2023/07/19	49.5	17.05	19	16.85	16.30	30.5	22,441	0.14%
2023/07/18	130	18.35	111	18.03	17.70	19	20,928	0.09%	大買/大賣/
2023/07/17	20	17.05	58	17.27	17.45	-38	16,637	-0.23%
2023/07/14	6.3	16.54	12	16.53	16.55	-5.8	14,936	-0.04%
2023/07/13	24	16.67	112	16.55	16.15	-88	14,526	-0.61%	大賣/
2023/07/12	15.7	16.15	12	15.98	15.95	3.7	13,819	0.03%
2023/07/11	35	15.82	204	15.88	15.85	-169	13,476	-1.25%	大賣/鉅額交易
2023/07/10	2.1	15.50	2	15.70	15.50	0.1	13,111	0.00%
2023/07/07	2	15.58	53	15.89	15.90	-51	12,880	-0.40%
2023/07/06	12	15.71	4	15.65	15.90	8	12,414	0.06%
2023/07/05	28	16.05	16	16.10	15.65	12	12,176	0.10%
2023/07/04	40	15.95	45	15.74	16.35	-5	11,479	-0.04%
2023/07/03	9	14.96	9	14.99	15.00	0	10,429	0.00%
2023/06/30	13	14.58	12	14.70	14.75	1	10,219	0.01%
2023/06/29	3	14.53	0	0.00	14.55	3	10,103	0.03%
2023/06/28	0	0.00	2	14.85	14.55	-2	10,037	-0.02%
2023/06/27	14	14.79	0	0.00	14.70	14	9,895	0.14%
2023/06/26	5	15.14	0	0.00	15.05	5	9,692	0.05%
2023/06/21	18	15.33	23.2	15.33	15.35	-5.2	9,442	-0.06%
2023/06/20	17	14.89	1	15.05	14.80	16	9,028	0.18%
2023/06/19	158.2	15.34	5	15.54	15.20	153.2	8,792	1.74%	大買/鉅額交易
2023/06/16	7	15.20	178.2	15.23	15.50	-171.2	7,759	-2.21%	大賣/鉅額交易
2023/06/15	9	14.05	2	13.95	14.10	7	6,319	0.11%
2023/06/14	10	13.90	3	13.95	13.90	7	6,248	0.11%
2023/06/13	19	13.87	7	13.97	13.95	12	6,254	0.19%
2023/06/12	12	14.56	53	14.52	14.20	-41	6,059	-0.68%
2023/06/09	35	14.31	27	14.16	14.35	8	5,481	0.15%
2023/06/08	33	14.00	57	14.05	14.05	-24	5,258	-0.46%
2023/06/07	55	14.00	6	14.03	14.00	49	5,182	0.95%
2023/06/06	5	13.95	6	14.01	13.95	-1	5,093	-0.02%
2023/06/05	10	13.92	5	13.99	13.85	5	4,942	0.10%
2023/06/02	2	13.85	2	13.90	13.85	0	4,862	0.00%
2023/06/01	3	13.77	6	13.78	13.75	-3	4,767	-0.06%
2023/05/31	0	0.00	55	13.65	13.65	-55	4,698	-1.17%
2023/05/30	33	13.57	8	13.60	13.65	25	4,601	0.54%
2023/05/29	14	13.50	0	13.45	13.50	14	4,456	0.31%
2023/05/26	8	13.25	0	0.00	13.25	8	4,364	0.18%
2023/05/25	1	13.30	0	0.00	13.25	1	4,346	0.02%
2023/05/24	1	13.25	0	0.00	13.30	1	4,347	0.02%
2023/05/23	21	13.35	0	0.00	13.30	21	4,383	0.48%
2023/05/22	2	13.25	0	0.00	13.25	2	4,421	0.05%
2023/05/18	30	13.20	0	0.00	13.20	30	4,387	0.68%
2023/05/17	0	0.00	2	13.10	13.20	-2	4,348	-0.05%
2023/05/16	0	0.00	3	13.05	13.05	-3	4,306	-0.07%
2023/05/12	1	13.00	5	12.90	12.80	-4	4,304	-0.09%
2023/05/11	1	13.00	5	12.90	12.70	-4	4,284	-0.09%
2023/05/09	0	0.00	2	13.05	13.05	-2	4,243	-0.05%
2023/05/08	20	13.20	1	13.20	13.10	19	4,307	0.44%
2023/05/03	0	0.00	1	13.10	13.10	-1	4,515	-0.02%
2023/04/28	2	13.15	0	0.00	13.15	2	4,597	0.04%
2023/04/27	0.2	13.10	0	0.00	13.10	0.2	4,596	0.00%
2023/04/25	2	13.05	5.1	13.07	13.05	-3.1	4,742	-0.06%
2023/04/24	4	13.11	30	13.10	13.15	-26	4,737	-0.55%
2023/04/21	3	13.10	0	0.00	13.10	3	4,729	0.06%
2023/04/19	0	0.00	11	13.70	13.60	-11	4,642	-0.24%
2023/04/18	6	13.70	9	13.76	13.60	-3	4,562	-0.07%
2023/04/17	21	13.73	22	13.85	13.70	-1	4,376	-0.02%
2023/04/14	0	0.00	4	13.38	13.30	-4	3,815	-0.10%
2023/04/13	0	0.00	2	13.30	13.25	-2	3,781	-0.05%
2023/04/12	19	13.34	0	0.00	13.35	19	3,777	0.50%
2023/04/11	2	13.25	1	13.20	13.20	1	3,751	0.03%
2023/04/06	0	13.15	0	0.00	13.15	0	3,736	0.00%
2023/03/31	1	13.05	0	0.00	13.10	1	3,736	0.03%
2023/03/29	0	13.10	10	13.10	13.05	-10	3,753	-0.27%
2023/03/28	1	13.10	0	0.00	13.10	1	3,841	0.03%
2023/03/27	2	13.20	0	0.00	13.20	2	3,838	0.05%
2023/03/24	1	13.20	0	0.00	13.10	1	3,869	0.03%
2023/03/22	14	13.26	1	13.30	13.30	13	3,896	0.33%
2023/03/16	10	13.00	3	12.90	12.85	7	4,171	0.17%
2023/03/13	32	13.38	1	13.30	13.30	31	4,302	0.72%
2023/03/10	13	13.86	26	13.88	13.70	-13	4,395	-0.30%
2023/03/09	2	14.00	2	13.95	13.80	0	4,490	0.00%
2023/03/08	0	0.00	9	13.90	13.95	-9	4,464	-0.20%
2023/03/02	0	0.00	30	13.65	13.60	-30	4,477	-0.67%
2023/03/01	1	13.65	0	0.00	13.65	1	4,506	0.02%
2023/02/24	0	0.00	5	13.80	13.70	-5	4,550	-0.11%
2023/02/22	20	13.75	6	13.72	13.75	14	4,639	0.30%
2023/02/20	0	0.00	2	13.85	13.90	-2	4,738	-0.04%
2023/02/16	0	0.00	1	13.70	13.70	-1	5,016	-0.02%
2023/02/15	3	13.65	0	0.00	13.70	3	5,315	0.06%
2023/02/14	2	13.70	0	0.00	13.65	2	6,016	0.03%
2023/02/10	6	13.69	0	0.00	13.55	6	6,514	0.09%
2023/02/08	0	0.00	69	13.75	13.70	-69	6,840	-1.01%
2023/02/07	2	13.80	0	0.00	13.85	2	6,920	0.03%
2023/02/06	1	14.00	0	0.00	13.90	1	7,049	0.01%
2023/02/03	3	13.75	0	13.75	13.85	3	7,163	0.04%
2023/02/01	0	0.00	0	13.50	13.50	0	7,181	0.00%
2023/01/31	0	13.35	2	13.45	13.50	-2	7,238	-0.03%
2023/01/30	0	0.00	3	13.35	13.30	-3	7,336	-0.04%
2023/01/17	30	13.20	0	0.00	13.10	30	7,368	0.41%
2023/01/13	2	13.15	0	0.00	13.05	2	7,454	0.03%
2023/01/12	2	13.40	9	13.40	13.35	-7	7,535	-0.09%
2023/01/09	1	13.75	2	13.65	13.70	-1	8,394	-0.01%
2023/01/03	0	0.00	1	13.45	13.50	-1	11,231	-0.01%
2022/12/30	0	13.50	15	13.50	13.50	-15	11,327	-0.13%
2022/12/29	0	0.00	15	13.45	13.45	-15	11,405	-0.13%
2022/12/28	6	13.75	0	0.00	13.60	6	11,589	0.05%
2022/12/22	11	13.85	1	13.86	13.80	10	12,203	0.08%
2022/12/21	0	0.00	1	13.70	13.70	-1	12,497	-0.01%
2022/12/20	81	14.00	5.1	13.70	13.65	76	13,107	0.58%
2022/12/19	0	14.05	0	0.00	14.05	0	13,376	0.00%
2022/12/16	20	14.05	0	0.00	14.10	20	13,481	0.15%
2022/12/15	0	0.00	3	14.20	14.20	-3	13,459	-0.02%
2022/12/14	0.1	14.30	0.1	14.25	14.35	0	13,466	0.00%
2022/12/13	0.1	14.20	0.1	14.20	14.20	0	13,443	0.00%
2022/12/12	10	14.05	9	14.10	14.05	1	13,383	0.01%
2022/12/09	9	14.40	1	14.45	14.45	8	13,363	0.06%
2022/12/07	2	14.28	5	14.30	14.25	-3	14,014	-0.02%
2022/12/06	0	0.00	8	14.41	14.40	-8	14,036	-0.06%
2022/12/05	0.1	14.50	0.4	14.42	14.40	-0.3	14,224	0.00%
2022/12/02	10.1	14.45	4.1	14.45	14.40	6	14,144	0.04%
2022/12/01	0	0.00	12	14.15	14.15	-12	13,949	-0.09%
2022/11/29	9	14.00	2	14.00	14.00	7	13,806	0.05%
2022/11/28	3	13.80	0	0.00	13.85	3	13,915	0.02%
2022/11/25	10	13.75	11	13.90	13.75	-1	13,943	-0.01%
2022/11/24	6	13.93	0	0.00	13.90	6	14,027	0.04%
2022/11/23	6	14.07	0	0.00	14.05	6	13,987	0.04%
2022/11/22	0	13.90	1	13.95	14.00	-1	13,992	-0.01%
2022/11/21	1	14.00	1.2	13.86	13.90	-0.2	13,991	0.00%
2022/11/17	5	13.90	16	13.78	13.90	-11	13,912	-0.08%
2022/11/16	5	13.80	0	0.00	13.70	5	13,887	0.04%
2022/11/15	2	13.78	15	13.68	13.70	-13	14,034	-0.09%
2022/11/11	25	13.81	7	13.86	13.75	18	13,860	0.13%
2022/11/10	30.1	13.97	20	13.92	13.85	10.1	13,574	0.07%
2022/11/09	5	14.97	32	14.99	15.00	-27	12,910	-0.21%
2022/11/08	1	14.80	5	14.90	14.60	-4	12,694	-0.03%
2022/11/07	0	0.00	4	14.78	14.80	-4	12,546	-0.03%
2022/11/04	0	14.70	8	14.61	14.60	-8	12,426	-0.06%
2022/11/03	2	14.45	5	14.30	14.50	-3	12,362	-0.02%
2022/11/02	5	14.38	1	14.35	14.40	4	12,272	0.03%
2022/11/01	5	14.35	7	14.31	14.35	-2	12,149	-0.02%
2022/10/31	2	14.20	1	14.15	14.15	1	11,968	0.01%
2022/10/28	3	13.98	0	0.00	14.00	3	11,939	0.03%
2022/10/27	0	0.00	19	13.90	13.95	-19	11,824	-0.16%
2022/10/26	0	0.00	10	13.80	13.85	-10	11,777	-0.08%
2022/10/24	0.2	13.90	0	0.00	13.85	0.2	11,593	0.00%
2022/10/21	0	0.00	6	13.97	13.85	-6	11,522	-0.05%
2022/10/20	0	0.00	4	13.78	14.10	-4	11,483	-0.03%
2022/10/19	3.1	14.19	0	0.00	13.80	3.1	11,317	0.03%
2022/10/18	14	14.36	9.3	14.33	14.20	4.8	11,094	0.04%
2022/10/17	2.3	13.67	5	13.84	14.20	-2.8	10,737	-0.03%
2022/10/14	27	14.24	24	14.19	14.20	3	10,495	0.03%
2022/10/13	36	14.12	24	14.27	13.75	12	10,022	0.12%
2022/10/12	4.3	14.23	69	14.16	14.40	-64.8	8,724	-0.74%
2022/10/07	0	0.00	10	13.75	13.85	-10	7,799	-0.13%
2022/10/06	10	13.75	6	13.74	13.80	4	7,749	0.05%
2022/10/04	7	13.78	74	13.78	13.85	-67	7,565	-0.89%
2022/10/03	0	0.00	10	13.35	13.35	-10	7,350	-0.14%
2022/09/30	33	13.03	0	0.00	13.35	33	7,350	0.45%
2022/09/29	5.1	13.15	3	13.42	13.30	2.1	7,315	0.03%
2022/09/28	21	13.14	2	13.23	13.00	19	7,178	0.26%
2022/09/27	43	13.70	53	13.74	13.80	-10	6,980	-0.14%
2022/09/26	5.1	13.10	0	0.00	13.25	5.1	6,491	0.08%
2022/09/23	10	13.10	0	0.00	13.30	10	6,525	0.15%
2022/09/22	0	0.00	1.3	13.34	13.35	-1.3	6,508	-0.02%
2022/09/16	22.1	13.60	31.3	13.68	13.55	-9.2	6,624	-0.14%
2022/09/15	7	13.88	2	13.90	13.75	5	6,571	0.08%
2022/09/14	4	14.09	4	14.00	14.05	0	6,331	0.00%
2022/09/13	17	13.81	13	13.71	13.60	4	5,983	0.07%
2022/09/12	12.2	13.62	9.2	13.68	13.60	3	5,967	0.05%
2022/09/08	0	0.00	1	13.00	13.00	-1	5,744	-0.02%
2022/09/06	3	13.05	2	12.95	12.90	1	5,988	0.02%
2022/09/05	0	13.35	3	13.22	13.10	-3	6,049	-0.05%
2022/09/02	7	13.41	7	13.53	13.40	0	6,114	0.00%
2022/08/31	0	13.40	4.1	13.44	13.50	-4.1	6,038	-0.07%
2022/08/30	0	0.00	3	13.22	13.25	-3	5,942	-0.05%
2022/08/26	0	0.00	3	13.40	13.40	-3	5,955	-0.05%
2022/08/25	0	13.30	0	0.00	13.25	0	5,977	0.00%
2022/08/24	1	13.10	0	0.00	13.10	1	6,193	0.02%
2022/08/23	0	13.10	0	0.00	13.05	0	6,708	0.00%
2022/08/22	2.1	13.30	2.1	13.48	13.25	0	6,768	0.00%
2022/08/19	0.1	13.20	11.1	13.18	13.30	-11	6,584	-0.17%
2022/08/18	0	0.00	2	12.85	12.85	-2	6,512	-0.03%
2022/08/17	1	12.80	0	0.00	12.80	1	6,541	0.02%
2022/08/16	2	12.85	2	12.90	12.80	0	6,590	0.00%
2022/08/15	0.1	13.15	21.1	12.96	12.90	-21	6,676	-0.31%
2022/08/12	2	13.00	30	12.95	12.95	-28	6,695	-0.42%
2022/08/11	1.1	13.00	3.1	13.00	13.00	-2	6,863	-0.03%
2022/08/10	25.1	12.96	0	0.00	12.95	25.1	6,943	0.36%
2022/08/09	0	0.00	3	12.75	12.80	-3	6,987	-0.04%
2022/08/04	10	12.03	5	12.05	12.35	5	7,311	0.07%
2022/08/02	0	0.00	2	12.35	12.45	-2	7,411	-0.03%
2022/07/29	11	12.85	0	0.00	12.85	11	7,581	0.15%
2022/07/28	2	12.80	0	0.00	12.85	2	7,681	0.03%
2022/07/22	1	12.90	0	0.00	12.85	1	8,625	0.01%
2022/07/21	0	0.00	10	12.60	12.75	-10	9,108	-0.11%
2022/07/18	12	12.79	0	12.80	12.70	12	9,994	0.12%
2022/07/14	0	12.60	5	12.55	12.55	-5	10,493	-0.05%
2022/07/13	5	12.45	13.1	12.42	12.45	-8	10,762	-0.07%
2022/07/12	3	12.20	1	12.10	12.10	2	11,023	0.02%
2022/07/11	10	12.43	0	0.00	12.40	10	11,288	0.09%
2022/07/08	1	12.35	0	12.35	12.30	1	11,499	0.01%
2022/07/07	11	12.18	1	12.20	12.25	10	11,569	0.09%
2022/07/06	1	12.00	0	0.00	11.90	1	11,659	0.01%
2022/07/04	11	11.71	11	11.95	11.60	0	11,877	0.00%
2022/07/01	24	12.15	0	0.00	11.90	24	12,021	0.20%
2022/06/30	7	13.06	0	0.00	13.05	7	13,450	0.05%
2022/06/29	12	13.34	0	0.00	13.30	12	13,725	0.09%
2022/06/27	0	0.00	5	13.60	13.65	-5	15,559	-0.03%
2022/06/23	0	13.50	0	0.00	13.30	0	16,027	0.00%
2022/06/22	0	0.00	1	13.45	13.30	-1	16,351	-0.01%
2022/06/21	1	13.20	0	0.00	13.50	1	16,649	0.01%
2022/06/20	10	13.10	4.2	13.13	13.05	5.8	16,804	0.03%
2022/06/17	2.2	13.40	8	13.20	13.40	-5.8	16,939	-0.03%
2022/06/16	7	13.41	9	13.76	13.35	-2	16,949	-0.01%
2022/06/15	20	13.60	11	13.75	13.65	9	16,929	0.05%
2022/06/14	11	13.29	13	13.38	13.50	-2	16,851	-0.01%
2022/06/13	15	13.41	0	0.00	13.25	15	16,813	0.09%
2022/06/10	5	13.71	1	13.75	13.75	4	16,748	0.02%
2022/06/09	12	13.50	0	0.00	13.55	12	16,658	0.07%
2022/06/08	9	13.55	0	0.00	13.55	9	16,728	0.05%
2022/06/07	11	13.50	1	13.50	13.50	10	16,836	0.06%
2022/06/06	3	13.65	6	13.61	13.60	-3	16,876	-0.02%
2022/06/02	2	13.65	5	13.65	13.55	-3	17,039	-0.02%
2022/06/01	8.3	13.81	0	0.00	13.65	8.3	17,238	0.05%
2022/05/31	85.4	13.68	8	13.71	13.75	77.3	17,654	0.44%
2022/05/30	2	13.40	2	13.45	13.45	0	17,229	0.00%
2022/05/27	7	13.28	1	13.25	13.20	6	17,170	0.03%
2022/05/26	1	13.25	0	0.00	13.25	1	17,188	0.01%
2022/05/25	1	13.15	1	13.25	13.25	0	17,215	0.00%
2022/05/24	8	13.20	3	13.25	13.10	5	17,463	0.03%
2022/05/23	4	13.21	1	13.45	13.20	3	17,464	0.02%
2022/05/20	2	13.35	2	13.40	13.35	0	17,557	0.00%
2022/05/19	5	13.16	2	13.20	13.30	3	17,737	0.02%
2022/05/18	40	13.74	1	13.70	13.75	39	17,775	0.22%
2022/05/17	2	13.35	0	0.00	13.40	2	17,906	0.01%
2022/05/16	1	13.20	1	13.65	13.25	0	17,852	0.00%
2022/05/13	5	13.08	0	0.00	13.05	5	17,721	0.03%
2022/05/12	0	13.35	2	13.20	13.05	-2	17,682	-0.01%
2022/05/10	10	13.55	0	0.00	13.55	10	17,762	0.06%
2022/05/09	15	13.36	0	0.00	13.30	15	17,820	0.08%
2022/05/06	3	13.70	10	13.78	13.85	-7	17,915	-0.04%
2022/05/05	6.1	14.33	0	0.00	14.10	6.1	17,967	0.03%
2022/05/04	2.2	14.10	0	0.00	14.05	2.2	17,939	0.01%
2022/05/03	2	14.20	0	0.00	14.25	2	17,946	0.01%
2022/04/29	41	14.20	0	0.00	14.20	41	18,004	0.23%
2022/04/28	18	14.31	2	14.30	14.20	16	17,948	0.09%
2022/04/27	2	15.58	5	15.40	15.25	-3	17,448	-0.02%
2022/04/26	0	17.09	3	17.05	16.90	-3	17,033	-0.02%
2022/04/25	5	16.30	33.1	16.52	16.75	-28.1	16,702	-0.17%
2022/04/22	0	16.95	14	16.80	16.85	-14	16,854	-0.08%
2022/04/21	0.1	16.95	44.2	16.95	16.95	-44.1	16,755	-0.26%
2022/04/20	11.1	16.85	1.1	16.84	16.85	10	16,595	0.06%
2022/04/19	13.1	16.56	5.8	16.63	16.60	7.3	16,477	0.04%
2022/04/18	32.2	16.35	32.2	16.55	16.20	0	16,325	0.00%
2022/04/15	23.2	16.15	9.2	16.14	16.25	14	16,237	0.09%
2022/04/14	3.1	15.82	23.1	15.89	15.90	-20	16,392	-0.12%
2022/04/13	11.1	15.33	0.1	15.30	15.35	11	16,335	0.07%
2022/04/12	11	14.99	0	15.10	15.00	11	16,438	0.07%
2022/04/11	6	14.76	3	14.78	14.75	3	16,656	0.02%
2022/04/08	0	0.00	1	14.95	15.10	-1	16,806	-0.01%
2022/04/07	5	15.00	13	15.15	14.90	-8	16,980	-0.05%
2022/04/06	75.1	16.06	18	15.48	15.30	57.1	17,051	0.33%
2022/04/01	6	16.83	18	16.61	16.60	-12	15,727	-0.08%
2022/03/31	20.1	17.13	58	16.99	16.95	-37.9	15,984	-0.24%
2022/03/30	35	17.05	70	17.45	17.30	-35	17,808	-0.20%
2022/03/29	3	16.48	3	16.45	16.45	0	19,741	0.00%
2022/03/28	7	16.23	12.6	16.27	16.15	-5.6	20,148	-0.03%
2022/03/25	16	16.11	4	16.08	16.20	12	20,036	0.06%
2022/03/24	0	15.88	24	15.97	15.95	-24	20,077	-0.12%
2022/03/23	23	15.64	1.1	15.65	15.60	21.9	20,360	0.11%
2022/03/22	12	15.52	0	15.15	15.30	12	20,845	0.06%
2022/03/21	0	0.00	6	15.05	14.90	-6	21,933	-0.03%
2022/03/18	1	14.80	1	14.85	15.00	0	24,864	0.00%
2022/03/17	5	14.55	5	14.59	14.70	0	26,657	0.00%
2022/03/16	4	14.40	0	0.00	14.30	4	26,791	0.01%
2022/03/10	5	14.20	6	14.28	14.25	-1	27,042	0.00%
2022/03/09	0.1	13.50	0	0.00	13.65	0.1	26,976	0.00%
2022/03/08	0	0.00	1	13.75	13.25	-1	27,306	0.00%
2022/03/07	22	14.00	15	13.92	13.80	7	27,713	0.03%
2022/03/04	32	15.02	3	14.93	14.80	29	27,747	0.10%
2022/03/03	1	15.20	2	15.45	15.25	-1	27,203	0.00%
2022/03/02	3	15.40	0	0.00	15.40	3	27,267	0.01%
2022/03/01	1	15.45	0	0.00	15.45	1	27,387	0.00%
2022/02/25	11	15.27	3	15.05	15.20	8	27,468	0.03%
2022/02/24	5	15.40	2	15.00	15.00	3	27,417	0.01%
2022/02/23	0	0.00	2	15.55	15.70	-2	27,282	-0.01%
2022/02/22	5	15.44	20.5	15.54	15.55	-15.5	27,374	-0.06%
2022/02/21	3	16.12	36	15.92	15.95	-33	27,414	-0.12%
2022/02/18	6	15.65	6	15.96	15.55	0	27,402	0.00%
2022/02/17	2	15.90	1	15.75	15.80	1	27,605	0.00%
2022/02/16	0	0.00	2	15.80	15.75	-2	27,805	-0.01%
2022/02/15	4	15.50	0	0.00	15.40	4	27,822	0.01%
2022/02/11	7	15.66	21	15.75	15.65	-14	28,166	-0.05%
2022/02/10	0	0.00	1	16.15	15.85	-1	28,477	0.00%
2022/02/09	0	0.00	7	15.98	16.00	-7	28,623	-0.02%
2022/02/08	3	15.85	7	15.89	15.95	-4	28,943	-0.01%
2022/02/07	0	0.00	4	15.35	15.55	-4	29,690	-0.01%
2022/01/26	1	14.90	1	14.90	14.75	0	31,128	0.00%
2022/01/25	2	14.95	5	14.90	14.80	-3	31,340	-0.01%
2022/01/24	0	0.00	1	14.65	15.25	-1	31,477	0.00%
2022/01/21	1	15.25	7	15.24	15.05	-6	31,562	-0.02%
2022/01/20	0	0.00	1	15.50	15.50	-1	32,528	0.00%
2022/01/19	0	15.50	0	0.00	15.45	0	33,550	0.00%
2022/01/18	3	15.88	9.1	15.85	15.75	-6.1	33,446	-0.02%
2022/01/17	7.2	15.94	21	15.86	15.95	-13.8	33,312	-0.04%
2022/01/14	0	0.00	7	15.36	15.40	-7	32,914	-0.02%
2022/01/13	5.1	15.45	3	15.25	15.45	2.1	32,812	0.01%
2022/01/12	2	15.63	15	15.55	15.60	-13	32,662	-0.04%
2022/01/11	17	15.51	11.2	15.60	15.40	5.8	32,513	0.02%
2022/01/10	0	15.50	21	15.33	15.65	-21	32,359	-0.06%
2022/01/07	20	15.67	7	15.80	15.40	13	32,142	0.04%
2022/01/06	5	15.75	5	15.80	15.90	0	31,686	0.00%
2022/01/05	18	15.81	13	15.86	15.90	5	31,530	0.02%
2022/01/04	7	15.81	22	15.81	15.80	-15	31,298	-0.05%
2022/01/03	28	15.99	18	15.87	15.75	10	30,921	0.03%
2021/12/30	24	16.00	16	15.95	16.15	8	30,580	0.03%
2021/12/29	17	15.88	5	16.10	15.95	12	30,258	0.04%
2021/12/28	14	15.89	5	16.00	15.80	9	29,953	0.03%
2021/12/27	18	16.20	13	16.29	16.10	5	29,567	0.02%
2021/12/24	51	16.43	21	16.51	16.20	30	29,073	0.10%
2021/12/23	23	16.49	95.3	16.36	16.75	-72.2	26,855	-0.27%
2021/12/22	16	15.23	28	15.28	15.25	-12	23,640	-0.05%
2021/12/21	26	14.74	14	14.79	14.90	12	22,889	0.05%
2021/12/20	7.1	14.72	21	14.73	14.75	-13.9	22,795	-0.06%
2021/12/17	17	14.83	17.1	14.81	14.95	-0.1	22,431	0.00%
2021/12/16	16.2	15.29	16	15.15	15.25	0.2	21,776	0.00%
2021/12/15	103	15.38	69	15.36	15.20	34	21,059	0.16%	大買/
2021/12/14	107.2	15.61	130	15.59	16.00	-22.8	19,748	-0.12%	大買/大賣/
2021/12/13	39	15.25	79.7	15.05	15.40	-40.7	16,742	-0.24%
2021/12/10	0	0.00	12	14.07	14.00	-12	14,900	-0.08%
2021/12/09	1	13.90	18	13.80	14.00	-17	14,743	-0.12%
2021/12/08	4	13.45	2	13.40	13.45	2	14,453	0.01%
2021/12/07	0	0.00	3	13.32	13.25	-3	14,353	-0.02%
2021/12/06	0	0.00	3	13.30	13.25	-3	14,356	-0.02%
2021/12/03	19.2	13.15	0	0.00	13.20	19.2	14,331	0.13%
2021/12/02	8	13.16	3	13.33	13.05	5	14,278	0.04%
2021/12/01	13	13.12	3	13.30	13.35	10	13,901	0.07%
2021/11/30	2	14.10	8	14.07	13.80	-6	13,348	-0.04%
2021/11/29	4	13.58	7	13.40	13.60	-3	13,049	-0.02%
2021/11/26	6	13.61	0	0.00	13.55	6	12,952	0.05%
2021/11/25	0	0.00	11	14.12	14.00	-11	12,822	-0.09%
2021/11/24	0	0.00	3	14.08	14.00	-3	12,771	-0.02%
2021/11/23	3	13.85	10	13.85	13.75	-7	12,595	-0.06%
2021/11/22	17	13.90	1	14.04	14.00	16	12,528	0.13%
2021/11/19	6	13.73	1	13.75	13.65	5	12,391	0.04%
2021/11/18	11.7	13.83	1	13.75	13.75	10.7	12,248	0.09%
2021/11/17	16	14.14	10	14.10	14.15	6	12,060	0.05%
2021/11/16	4.2	14.24	2	14.45	14.05	2.2	11,792	0.02%
2021/11/15	4	14.32	21.2	14.29	14.20	-17.2	11,385	-0.15%
2021/11/12	8.2	13.95	8	13.78	13.75	0.2	10,991	0.00%
2021/11/11	4	13.96	14	13.99	13.80	-10	10,980	-0.09%
2021/11/10	18	14.07	8	14.08	14.10	10	10,852	0.09%
2021/11/09	7	13.91	60	13.88	13.95	-53	10,571	-0.50%
2021/11/08	0	0.00	1	14.25	14.15	-1	10,175	-0.01%
2021/11/05	29.6	14.30	16	14.16	14.15	13.6	9,978	0.14%
2021/11/04	29.1	14.26	45	14.37	14.10	-16	9,532	-0.17%
2021/11/03	46	13.97	171	13.71	14.10	-125	8,585	-1.46%	大賣/鉅額交易
2021/11/02	12	13.42	6	13.51	13.15	6	7,021	0.09%
2021/11/01	6	13.30	14	13.16	13.20	-8	6,741	-0.12%
2021/10/28	129.3	13.39	134	13.68	12.85	-4.8	6,273	-0.08%	大買/大賣/
2021/10/27	29	13.21	15	13.43	13.75	14	5,157	0.27%
2021/10/26	0	0.00	5	12.50	12.50	-5	4,124	-0.12%
2021/10/25	0	0.00	2	12.35	12.45	-2	4,119	-0.05%
2021/10/22	0	0.00	2	12.30	12.25	-2	4,182	-0.05%
2021/10/20	1	12.30	0	0.00	12.30	1	4,264	0.02%
2021/10/19	1	12.30	1	12.25	12.30	0	4,415	0.00%
2021/10/18	2	12.20	5	12.15	12.15	-3	4,494	-0.07%
2021/10/15	0	0.00	5	12.10	12.10	-5	4,623	-0.11%
2021/10/14	0.2	11.80	0	0.00	11.85	0.2	4,773	0.00%
2021/10/08	5	12.20	6	12.20	12.20	-1	4,980	-0.02%
2021/10/06	20	12.10	20	12.05	12.00	0	5,579	0.00%
2021/10/05	10	12.18	0	0.00	12.25	10	5,685	0.18%
2021/10/04	114	12.46	0	0.00	12.10	114	5,730	1.99%	大買/鉅額交易
2021/10/01	24	13.02	0	0.00	12.70	24	5,691	0.42%
2021/09/30	15	13.26	32	13.18	13.35	-17	5,700	-0.30%
2021/09/29	9	12.85	1	12.85	12.80	8	5,639	0.14%
2021/09/28	2	13.00	12	13.00	13.00	-10	5,835	-0.17%
2021/09/27	3	13.05	3	13.05	13.10	0	6,477	0.00%
2021/09/23	0	0.00	4	12.64	12.65	-4	7,446	-0.05%
2021/09/14	6	13.07	3	12.80	12.80	3	7,725	0.04%
2021/09/13	0	0.00	2	12.75	12.90	-2	7,740	-0.03%
2021/09/10	6	12.70	0	0.00	12.70	6	7,888	0.08%
2021/09/01	6	12.70	10	12.70	12.70	-4	8,140	-0.05%
2021/08/30	0	12.80	4	12.70	12.70	-4	8,237	-0.05%
2021/08/25	0.8	12.40	0	0.00	12.45	0.8	8,530	0.01%
2021/08/24	2	12.30	6	12.15	12.20	-4	8,743	-0.05%
2021/08/20	1	11.70	0	0.00	11.60	1	8,903	0.01%
2021/08/19	6	11.78	0	0.00	11.60	6	9,001	0.07%
2021/08/18	2	11.55	0	0.00	11.95	2	9,075	0.02%
2021/08/17	11.1	11.89	0	0.00	11.75	11.1	9,239	0.12%
2021/08/16	2	11.95	11	11.99	11.95	-9	9,236	-0.10%
2021/08/13	6	12.43	12	12.48	12.35	-6	9,472	-0.06%
2021/08/12	1	12.55	3	12.55	12.60	-2	9,588	-0.02%
2021/08/10	7	12.70	1	12.65	12.65	6	10,069	0.06%
2021/08/06	10	13.00	0	0.00	12.80	10	10,805	0.09%
2021/08/04	8	12.95	0	0.00	13.05	8	11,781	0.07%
2021/08/03	0	0.00	2	12.90	12.90	-2	12,194	-0.02%
2021/08/02	20	12.95	2	12.90	12.95	18	12,430	0.14%
2021/07/28	3	12.75	100	12.79	12.95	-97	13,681	-0.71%
2021/07/27	0	0.00	2	13.30	13.10	-2	14,432	-0.01%
2021/07/23	6	13.28	3	13.50	13.35	3	16,035	0.02%
2021/07/22	0	0.00	2	13.05	12.95	-2	17,480	-0.01%
2021/07/21	1	12.85	90	13.02	12.70	-89	20,181	-0.44%
2021/07/20	36	13.06	6.1	13.05	12.90	29.9	21,053	0.14%
2021/07/19	0	0.00	2	13.45	13.35	-2	21,162	-0.01%
2021/07/16	0	0.00	2	13.65	13.55	-2	21,785	-0.01%
2021/07/15	2	13.35	4	13.38	13.40	-2	22,011	-0.01%
2021/07/14	12	13.25	0	0.00	13.20	12	22,344	0.05%
2021/07/13	21.3	13.75	12	13.73	13.70	9.3	22,681	0.04%
2021/07/12	6	13.18	0	0.00	13.45	6	22,810	0.03%
2021/07/09	0	0.00	1	13.15	13.15	-1	23,108	0.00%
2021/07/08	4	13.38	1	13.40	13.30	3	23,554	0.01%
2021/07/07	3	13.35	5	13.35	13.30	-2	24,358	-0.01%
2021/07/06	10	13.60	7	13.44	13.45	3	24,874	0.01%
2021/07/05	5	13.80	3	13.75	13.75	2	25,646	0.01%
2021/07/02	54.1	13.69	27	13.65	13.65	27.1	25,761	0.11%
2021/07/01	140	13.62	55	13.98	14.20	85	25,282	0.34%	大買/
2021/06/30	15	12.73	0	0.00	12.95	15	24,388	0.06%
2021/06/29	2	12.80	0	0.00	12.65	2	24,422	0.01%
2021/06/28	7	12.95	10	12.91	12.90	-3	24,510	-0.01%
2021/06/25	11	13.05	2	13.00	13.00	9	24,755	0.04%
2021/06/24	3	12.93	9	13.07	13.05	-6	24,819	-0.02%
2021/06/23	6	12.83	0	0.00	12.90	6	24,865	0.02%
2021/06/22	6	12.78	6	12.78	12.75	0	25,037	0.00%
2021/06/21	19	13.01	5	13.15	13.00	14	25,738	0.05%
2021/06/18	12.4	13.33	20	13.35	13.30	-7.6	25,886	-0.03%
2021/06/17	12	13.27	1	13.40	13.40	11	26,171	0.04%
2021/06/16	16	13.33	0	0.00	13.20	16	26,226	0.06%
2021/06/15	20	13.40	40	13.29	13.30	-20	26,224	-0.08%
2021/06/11	10	13.65	15	13.45	13.40	-5	26,228	-0.02%
2021/06/10	0	0.00	12	13.51	13.45	-12	26,429	-0.05%
2021/06/09	5	13.55	0	0.00	13.35	5	26,456	0.02%
2021/06/08	10	13.70	2	13.65	13.65	8	26,517	0.03%
2021/06/07	2	13.50	0	0.00	13.40	2	26,620	0.01%
2021/06/04	15	13.70	8	13.74	13.75	7	26,625	0.03%
2021/06/03	13	14.03	3	14.00	14.00	10	26,595	0.04%
2021/06/02	6	14.03	1	14.25	13.90	5	26,633	0.02%
2021/06/01	10	13.95	8	14.08	14.15	2	26,556	0.01%
2021/05/31	19	13.77	2	13.75	13.60	17	26,407	0.06%
2021/05/28	0	0.00	36	13.79	13.75	-36	26,383	-0.14%
2021/05/27	12	13.53	7	13.46	13.50	5	26,396	0.02%
2021/05/26	0	0.00	3	13.43	13.40	-3	26,500	-0.01%
2021/05/25	11	13.37	8	13.37	13.35	3	26,666	0.01%
2021/05/24	4	12.99	23	13.06	13.15	-19	27,222	-0.07%
2021/05/21	20	13.02	12	13.07	13.05	8	27,328	0.03%
2021/05/20	7	12.92	1	12.85	12.75	6	27,358	0.02%
2021/05/19	11	12.93	21	12.90	12.95	-10	27,384	-0.04%
2021/05/18	17	12.67	18	12.67	13.00	-1	27,325	0.00%
2021/05/17	22	12.29	7.3	12.68	12.05	14.8	27,053	0.05%
2021/05/14	13	13.68	8.5	13.85	13.35	4.6	26,703	0.02%
2021/05/13	13.1	13.52	24	13.77	13.70	-11	26,358	-0.04%
2021/05/12	33.1	14.26	17	14.35	14.05	16.1	26,237	0.06%
2021/05/11	18.1	15.29	26	15.02	15.10	-7.9	25,680	-0.03%
2021/05/10	16.2	16.10	0	0.00	15.95	16.2	25,353	0.06%
2021/05/07	15	16.21	7	16.38	16.45	8	25,230	0.03%
2021/05/06	9	15.88	5	15.70	15.85	4	25,071	0.02%
2021/05/05	6	16.03	2	16.60	15.80	4	24,789	0.02%
2021/05/04	12	16.63	125	16.04	15.95	-113	24,302	-0.46%	大賣/鉅額交易
2021/05/03	49	17.14	69	17.26	17.00	-20	23,603	-0.08%
2021/04/29	148.7	17.94	33	17.75	17.95	115.7	23,202	0.50%	大買/鉅額交易
2021/04/28	37	17.87	46	17.57	18.20	-9	22,514	-0.04%
2021/04/27	106	17.35	69	17.52	17.15	37	22,603	0.16%	大買/
2021/04/26	3.1	16.45	109	16.55	16.55	-105.9	21,278	-0.50%	大賣/鉅額交易
2021/04/23	3	15.12	7	15.11	15.05	-4	20,429	-0.02%
2021/04/22	117.6	15.31	54	15.05	14.90	63.6	20,465	0.31%	大買/
2021/04/21	28	15.70	20.1	15.67	15.75	7.9	19,953	0.04%
2021/04/20	6	15.45	14.5	15.24	15.50	-8.5	19,868	-0.04%
2021/04/19	11	15.19	43	15.17	15.10	-32	20,218	-0.16%
2021/04/16	29	14.77	17	14.72	14.80	12	20,200	0.06%
2021/04/15	16	14.33	3	14.70	14.70	13	19,870	0.07%
2021/04/14	9	14.02	22	14.10	14.25	-13	19,696	-0.07%
2021/04/13	39.2	14.56	19	14.56	14.35	20.2	19,430	0.10%
2021/04/12	123	14.00	10	14.09	14.20	113	18,721	0.60%	大買/鉅額交易
2021/04/09	6	13.79	28	13.76	13.60	-22	18,389	-0.12%
2021/04/08	12	13.41	10.1	13.44	13.45	1.9	17,549	0.01%
2021/04/07	1	13.15	0	0.00	13.25	1	17,295	0.01%
2021/04/01	8	13.11	0	0.00	13.15	8	17,374	0.05%
2021/03/31	0	0.00	4	13.18	13.10	-4	17,390	-0.02%
2021/03/30	0	0.00	7	13.28	13.40	-7	17,506	-0.04%
2021/03/29	2	13.05	0	0.00	13.05	2	17,291	0.01%
2021/03/25	17.3	13.16	0	0.00	13.00	17.3	17,363	0.10%
2021/03/24	4	13.63	4	13.53	13.35	0	17,241	0.00%
2021/03/23	1	13.20	3.1	13.30	13.30	-2.1	16,581	-0.01%
2021/03/22	9	13.29	7	13.20	13.25	2	16,405	0.01%
2021/03/19	1	12.95	7	12.90	12.95	-6	16,338	-0.04%
2021/03/18	0	0.00	105	13.10	13.00	-105	16,537	-0.63%	大賣/鉅額交易
2021/03/17	0	0.00	5	13.00	13.05	-5	17,034	-0.03%
2021/03/16	0	0.00	5	13.17	13.05	-5	17,687	-0.03%
2021/03/15	0	0.00	1	13.00	13.00	-1	18,413	-0.01%
2021/03/11	0	0.00	4	13.03	12.95	-4	22,441	-0.02%
2021/03/08	2	12.85	1	12.75	12.80	1	23,497	0.00%
2021/03/05	0	0.00	21	12.60	12.60	-21	24,374	-0.09%
2021/03/04	0	0.00	2	12.65	12.70	-2	24,409	-0.01%
2021/03/03	20	12.78	10	12.68	12.70	10	24,368	0.04%
2021/03/02	5	12.74	0	0.00	12.65	5	24,338	0.02%
2021/02/26	1	12.70	10	12.65	12.85	-9	24,271	-0.04%
2021/02/25	2	12.95	0	0.00	12.90	2	24,110	0.01%
2021/02/24	31	13.14	51	13.26	13.15	-20	24,141	-0.08%
2021/02/23	3	12.77	1.3	12.78	13.00	1.7	23,716	0.01%
2021/02/22	35	12.85	25	12.82	12.85	10	23,521	0.04%
2021/02/19	0	0.00	2	12.50	12.50	-2	23,311	-0.01%
2021/02/18	0	0.00	36	12.14	12.40	-36	23,370	-0.15%
2021/02/17	9	12.11	0	0.00	12.15	9	23,507	0.04%
2021/02/05	2	11.95	0	0.00	11.95	2	23,445	0.01%
2021/02/04	1	12.00	1	11.90	11.95	0	23,429	0.00%
2021/02/03	25	12.19	10	12.15	12.10	15	23,478	0.06%
2021/02/02	24	11.93	2	12.03	11.95	22	23,398	0.09%
2021/02/01	5	11.80	45	11.78	11.85	-40	23,633	-0.17%
2021/01/29	11	12.14	0	0.00	11.90	11	23,502	0.05%
2021/01/28	0	0.00	5	12.05	12.05	-5	23,483	-0.02%
2021/01/26	61	12.35	12	12.39	12.25	49	23,418	0.21%
2021/01/25	12	12.28	1	12.20	12.20	11	23,317	0.05%
2021/01/22	57	12.06	0	0.00	12.15	57	23,214	0.25%
2021/01/21	13	12.55	51	12.30	12.20	-38	23,060	-0.16%
2021/01/20	73	13.67	13	13.27	12.55	60	22,670	0.26%
2021/01/19	38	13.04	23	13.54	13.65	15	21,024	0.07%
2021/01/18	3	12.53	0.3	12.55	12.45	2.7	19,600	0.01%
2021/01/15	60	12.66	7	12.65	12.65	53	19,456	0.27%
2021/01/14	4	12.65	2	12.65	12.65	2	19,226	0.01%
2021/01/13	15	12.63	4	12.60	12.70	11	19,162	0.06%
2021/01/12	27	13.08	7	12.68	12.65	20	18,920	0.11%
2021/01/11	43	12.66	6	12.77	12.90	37	18,273	0.20%
2021/01/08	0	0.00	5	12.30	12.30	-5	17,887	-0.03%
2021/01/07	3	12.28	76	12.48	12.25	-73	17,859	-0.41%
2021/01/06	23	12.13	5	12.18	12.05	18	17,744	0.10%
2021/01/05	10	12.40	3	12.38	12.35	7	17,530	0.04%
2021/01/04	22	12.40	0	0.00	12.40	22	17,483	0.13%
2020/12/31	0	0.00	1.9	12.15	12.15	-1.9	17,220	-0.01%
2020/12/30	2	12.20	2	12.15	12.15	0	17,212	0.00%
2020/12/29	0	0.00	1	12.15	12.10	-1	17,220	-0.01%
2020/12/28	0	0.00	1	12.00	12.20	-1	17,096	-0.01%
2020/12/25	5	11.90	0	0.00	12.00	5	16,899	0.03%
2020/12/24	3	12.05	3	11.90	12.05	0	16,790	0.00%
2020/12/23	0	0.00	1	11.55	11.65	-1	16,502	-0.01%
2020/12/22	5	11.65	2	11.60	11.55	3	16,811	0.02%
2020/12/21	0	0.00	2	11.65	11.70	-2	16,792	-0.01%
2020/12/18	2	11.70	22	11.67	11.80	-20	16,788	-0.12%
2020/12/16	0.3	11.80	0	0.00	11.80	0.3	16,902	0.00%
2020/12/15	2	11.70	16	11.65	11.60	-14	16,895	-0.08%
2020/12/14	18	12.11	1.5	11.97	11.95	16.5	16,681	0.10%
2020/12/11	8	12.10	3	12.10	12.05	5	16,526	0.03%
2020/12/10	56	12.27	89	12.23	12.25	-33	16,018	-0.21%
2020/12/09	8	13.08	20	12.86	12.85	-12	15,334	-0.08%
2020/12/08	134.5	13.35	11	13.39	13.30	123.5	14,543	0.85%	大買/鉅額交易
2020/12/07	27	12.92	14	13.00	13.00	13	12,799	0.10%
2020/12/03	28	11.91	11	11.92	11.85	17	11,544	0.15%
2020/12/02	18	11.70	16	11.64	11.85	2	11,207	0.02%
2020/12/01	6	11.58	10	11.71	11.85	-4	10,941	-0.04%
2020/11/30	2	11.13	0	0.00	11.15	2	10,981	0.02%
2020/11/27	1	11.10	0	0.00	11.10	1	11,217	0.01%
2020/11/26	1	11.00	0	0.00	11.15	1	11,602	0.01%
2020/11/25	3	11.10	0	0.00	10.95	3	12,055	0.02%
2020/11/23	1	11.20	1	11.20	11.15	0	14,643	0.00%
2020/11/20	15	11.10	0	0.00	11.05	15	15,550	0.10%
2020/11/17	1	10.90	0	0.00	10.85	1	15,615	0.01%
2020/11/10	0	0.00	1	11.15	11.10	-1	15,546	-0.01%
2020/10/30	0	0.00	2	10.55	10.50	-2	15,069	-0.01%
2020/10/23	0	0.00	1	11.10	11.15	-1	15,221	-0.01%
2020/10/21	0	0.00	3	11.13	11.15	-3	15,266	-0.02%
2020/10/19	0	0.00	4	11.30	11.15	-4	15,318	-0.03%
2020/10/15	0	0.00	1	11.15	11.20	-1	15,421	-0.01%
2020/10/14	2	11.10	0	0.00	11.10	2	15,347	0.01%
2020/10/13	1	10.95	1	10.80	10.95	0	15,327	0.00%
2020/10/12	1	11.10	0	0.00	10.80	1	15,468	0.01%
2020/10/08	10	10.90	0	0.00	10.95	10	15,549	0.06%
2020/09/29	0	0.00	2	10.60	10.55	-2	16,206	-0.01%
2020/09/25	15	10.80	17	10.61	10.60	-2	16,428	-0.01%
2020/09/24	1	10.55	0	0.00	10.60	1	16,355	0.01%
2020/09/23	2	11.05	0	0.00	11.00	2	16,195	0.01%
2020/09/16	2	10.90	0	0.00	10.90	2	15,919	0.01%
2020/09/15	2	10.90	0	0.00	10.90	2	15,839	0.01%
2020/09/14	0	0.00	2	10.95	11.00	-2	15,889	-0.01%
2020/09/10	4	11.49	15	11.40	11.15	-11	16,059	-0.07%
2020/09/09	0	0.00	9	11.22	11.30	-9	15,614	-0.06%
2020/09/08	6	11.13	1	11.20	11.00	5	15,355	0.03%
2020/09/07	6	11.05	37	11.09	11.15	-31	15,315	-0.20%
2020/09/04	3	11.00	0	0.00	11.05	3	15,194	0.02%
2020/09/03	2	11.55	2	11.45	11.25	0	15,049	0.00%
2020/09/02	1	11.10	10	11.00	11.15	-9	14,060	-0.06%
2020/09/01	10	11.18	0	0.00	11.15	10	13,838	0.07%
2020/08/31	1	11.50	0	0.00	11.50	1	13,577	0.01%
2020/08/28	14	11.81	4	11.60	11.65	10	13,207	0.08%
2020/08/27	41	12.37	11	12.30	12.00	30	12,715	0.24%
2020/08/26	0	0.00	7	11.26	11.55	-7	10,746	-0.07%
2020/08/25	0	0.00	3	10.62	10.50	-3	9,585	-0.03%
2020/08/24	4	10.53	5	10.56	10.55	-1	9,663	-0.01%
2020/08/20	1	9.93	0	0.00	9.85	1	9,612	0.01%
2020/08/17	0	0.00	1	10.45	10.50	-1	9,743	-0.01%
2020/08/14	0	0.00	2	10.10	10.10	-2	9,850	-0.02%
2020/08/04	0	0.00	3	9.98	10.05	-3	11,182	-0.03%
2020/08/03	1	9.67	0	0.00	9.66	1	11,827	0.01%
2020/07/31	10	9.82	0	0.00	9.82	10	12,040	0.08%
2020/07/30	1	9.80	0	0.00	9.82	1	12,408	0.01%
2020/07/29	1	9.58	0	0.00	9.62	1	12,823	0.01%
2020/07/27	1	9.64	30	9.68	9.60	-29	13,675	-0.21%
2020/07/24	10	10.00	0	0.00	9.79	10	14,382	0.07%
2020/07/23	1	10.10	0	0.00	10.00	1	14,527	0.01%
2020/07/22	4	10.13	20	10.10	10.10	-16	14,993	-0.11%
2020/07/21	45	10.20	40	10.05	10.05	5	15,688	0.03%
2020/07/20	1	9.92	0	0.00	9.92	1	16,302	0.01%
2020/07/17	0	0.00	5	9.95	9.81	-5	16,444	-0.03%
2020/07/15	11	10.00	11	10.14	10.05	0	16,246	0.00%
2020/07/13	1	10.35	0	0.00	10.35	1	16,065	0.01%
2020/07/10	0	0.00	9	10.20	10.35	-9	16,005	-0.06%
2020/07/08	6	10.72	0	0.00	10.85	6	15,841	0.04%
2020/07/03	52	10.75	10	10.75	10.70	42	16,347	0.26%
2020/07/02	2	10.95	65	10.95	10.95	-63	16,061	-0.39%
2020/06/30	0	0.00	68	10.79	10.85	-68	15,914	-0.43%
2020/06/29	1	10.70	1	10.65	10.70	0	15,891	0.00%
2020/06/23	1	10.85	0	0.00	10.80	1	15,855	0.01%
2020/06/22	3	10.93	0	0.00	11.00	3	15,783	0.02%
2020/06/19	0	0.00	5.1	11.01	10.90	-5.1	15,754	-0.03%
2020/06/18	8	11.16	0	0.00	11.10	8	15,625	0.05%
2020/06/17	3	11.00	0	0.00	11.05	3	15,441	0.02%
2020/06/16	30	10.90	3	10.95	11.00	27	15,277	0.18%
2020/06/15	1	10.85	2	10.85	10.80	-1	14,961	-0.01%
2020/06/12	2	11.10	4	11.09	11.10	-2	14,869	-0.01%
2020/06/11	3	11.58	1	11.75	11.40	2	14,812	0.01%
2020/06/10	0	0.00	2	11.95	11.80	-2	14,710	-0.01%
2020/06/08	52	11.90	3	12.00	11.80	49	14,834	0.33%
2020/06/05	0	0.00	5	11.93	11.90	-5	14,711	-0.03%
2020/06/04	1	11.85	3	11.85	11.90	-2	14,627	-0.01%
2020/06/03	1	11.65	0	0.00	11.75	1	14,623	0.01%
2020/06/02	3	11.65	0	0.00	11.70	3	14,484	0.02%
2020/05/29	2	11.53	0	0.00	11.40	2	14,538	0.01%
2020/05/27	1	11.60	3	11.58	11.55	-2	14,214	-0.01%
2020/05/26	2	11.65	2	11.65	11.65	0	14,211	0.00%
2020/05/25	2	11.68	0	0.00	11.65	2	14,155	0.01%
2020/05/22	1	12.00	0	0.00	11.80	1	14,242	0.01%
2020/05/21	7	12.06	5	11.93	11.80	2	14,018	0.01%
2020/05/20	3	11.85	2	11.60	12.00	1	13,776	0.01%
2020/05/19	0	0.00	2	11.70	12.00	-2	13,648	-0.01%
2020/05/18	2	11.95	5	11.85	11.80	-3	13,559	-0.02%
2020/05/15	0	0.00	5	11.60	11.60	-5	13,504	-0.04%
2020/05/14	6	11.83	0	0.00	11.60	6	13,407	0.04%
2020/05/13	1	11.75	13	11.77	11.80	-12	13,336	-0.09%
2020/05/11	4	11.95	22	11.86	12.05	-18	12,958	-0.14%
2020/05/08	7	12.41	12	12.39	12.10	-5	12,833	-0.04%
2020/05/07	3	12.65	0	0.00	12.65	3	12,065	0.02%
2020/05/06	9	12.91	7	12.84	12.60	2	11,843	0.02%
2020/05/05	25	12.81	0	0.00	12.50	25	11,525	0.22%
2020/05/04	7	12.90	0	0.00	12.80	7	11,152	0.06%
2020/04/30	23	12.86	24	12.83	13.05	-1	10,819	-0.01%
2020/04/29	6	12.88	3	13.18	12.95	3	10,557	0.03%
2020/04/28	5	12.50	0	0.00	12.45	5	10,052	0.05%
2020/04/27	0	0.00	6	13.03	12.80	-6	10,101	-0.06%
2020/04/24	49	12.98	39	12.96	12.85	10	9,818	0.10%
2020/04/23	18	12.57	7	12.86	12.95	11	9,239	0.12%
2020/04/22	0	0.00	1	11.45	11.80	-1	8,364	-0.01%
2020/04/21	1	11.35	2	11.45	11.35	-1	8,351	-0.01%
2020/04/17	1	12.05	1	11.80	11.80	0	8,796	0.00%
2020/04/15	0	0.00	4	11.80	11.75	-4	9,561	-0.04%
2020/04/14	3	11.82	0	0.00	11.75	3	9,717	0.03%
2020/04/13	4	11.80	0	0.00	11.65	4	9,788	0.04%
2020/04/10	5	11.75	2	11.80	11.80	3	9,925	0.03%
2020/04/09	36	12.01	33	12.13	12.00	3	9,913	0.03%
2020/04/08	14	11.02	4	10.90	11.25	10	9,485	0.11%
2020/04/01	1	9.87	0	0.00	9.86	1	9,370	0.01%
2020/03/31	0	0.00	9	9.91	9.84	-9	9,415	-0.10%
2020/03/30	3	9.54	0	0.00	9.63	3	9,569	0.03%
2020/03/27	5	9.84	0	0.00	9.85	5	9,599	0.05%
2020/03/20	14	9.36	0	0.00	9.49	14	11,726	0.12%
2020/03/18	5	10.10	5	10.00	9.70	0	11,686	0.00%
2020/03/12	0.4	11.35	0	0.00	11.40	0.4	11,792	0.00%
2020/03/11	3	12.43	1	12.40	12.15	2	11,705	0.02%
2020/03/10	0	0.00	1	12.45	12.45	-1	11,678	-0.01%
2020/03/09	16	12.57	0	0.00	12.35	16	11,603	0.14%
2020/03/05	1	13.20	0	0.00	13.25	1	11,408	0.01%
2020/03/04	1	13.30	0	0.00	13.25	1	11,336	0.01%
2020/02/27	23	13.50	0	0.00	13.30	23	11,503	0.20%
2020/02/25	2	14.05	1	14.00	13.95	1	11,751	0.01%
2020/02/24	2	13.85	10	13.75	13.75	-8	11,613	-0.07%
2020/02/21	10	14.30	0.3	14.05	14.10	9.7	11,566	0.08%
2020/02/20	0	0.00	1	14.40	14.35	-1	11,492	-0.01%
2020/02/19	0	0.00	4	14.50	14.40	-4	11,415	-0.04%
2020/02/18	1	14.50	1	14.45	14.40	0	11,391	0.00%
2020/02/14	0	0.00	2	14.35	14.50	-2	11,322	-0.02%
2020/02/13	5	14.30	0	0.00	14.10	5	11,192	0.04%
2020/02/12	0	0.00	5	14.35	14.55	-5	11,085	-0.05%
2020/02/11	7	14.51	7	14.63	14.50	0	11,017	0.00%
2020/02/10	23	14.10	0	0.00	14.10	23	10,828	0.21%
2020/02/06	0	0.00	22	14.43	14.30	-22	10,740	-0.20%
2020/02/05	0	0.00	1	14.35	14.10	-1	10,650	-0.01%
2020/02/04	2	14.35	5	14.21	14.30	-3	10,516	-0.03%
2020/02/03	30	13.65	0	0.00	13.75	30	10,329	0.29%
2020/01/31	7	13.67	5	14.10	14.10	2	10,172	0.02%
2020/01/20	5	14.80	3	14.80	14.80	2	9,574	0.02%
2020/01/15	5	14.60	6	14.53	14.40	-1	9,355	-0.01%
2020/01/14	4	14.30	2	14.50	14.35	2	9,170	0.02%
2020/01/13	5	14.08	13	14.46	14.40	-8	8,953	-0.09%
2020/01/10	1	13.85	10	14.00	14.00	-9	8,635	-0.10%
2020/01/09	5	13.71	25	13.87	14.10	-20	8,226	-0.24%
2020/01/07	1	13.35	1	13.50	13.50	0	7,430	0.00%
2020/01/06	5	13.45	5	13.35	13.45	0	7,300	0.00%
2020/01/03	0	0.00	2	12.95	13.05	-2	7,030	-0.03%
2020/01/02	2	13.10	0	0.00	13.05	2	6,961	0.03%
2019/12/31	0	0.00	0.1	12.85	12.85	-0.1	6,849	0.00%
2019/12/27	0	0.00	0.2	13.00	13.10	-0.2	6,748	0.00%
2019/12/25	0.2	12.90	0	0.00	12.95	0.2	6,616	0.00%
2019/12/23	11	13.24	5	13.16	13.20	6	6,443	0.09%
2019/12/20	6	13.65	2	13.80	13.65	4	6,228	0.06%
2019/12/19	0	0.00	7	13.79	13.85	-7	6,089	-0.11%
2019/12/18	13	13.72	8	13.77	13.60	5	5,993	0.08%
2019/12/17	30	13.45	43	13.38	13.55	-13	5,544	-0.23%
2019/12/16	4	12.48	0	0.00	12.55	4	4,858	0.08%
2019/12/13	4	12.49	12	12.40	12.35	-8	4,791	-0.17%
2019/12/12	2	12.30	0	0.00	12.25	2	4,687	0.04%
2019/12/11	0	0.00	2	12.45	12.45	-2	4,599	-0.04%
2019/12/09	0	0.00	1	12.25	12.35	-1	4,408	-0.02%
2019/12/06	5	12.12	0	0.00	12.00	5	4,230	0.12%
2019/11/27	0	0.00	2	11.95	12.10	-2	4,090	-0.05%
2019/11/26	0	0.00	0.1	12.00	12.00	-0.1	4,033	0.00%
2019/11/25	2	11.75	1	12.15	12.15	1	3,732	0.03%
2019/11/22	2	11.65	0	0.00	11.75	2	3,469	0.06%
2019/11/18	0	0.00	5	11.30	11.30	-5	3,329	-0.15%
2019/11/15	5	11.20	0	0.00	11.25	5	3,346	0.15%
2019/11/13	0	0.00	3	11.30	11.55	-3	3,403	-0.09%
2019/11/06	0	0.00	4	11.20	11.15	-4	3,321	-0.12%
2019/11/04	0	0.00	1	11.35	11.35	-1	3,302	-0.03%
2019/10/31	1	11.35	0	0.00	11.25	1	3,348	0.03%
2019/10/29	0	0.00	3	11.30	11.25	-3	3,472	-0.09%
2019/10/25	5	11.41	10	11.40	11.40	-5	3,422	-0.15%
2019/10/24	2	11.55	0	0.00	11.50	2	3,392	0.06%
2019/10/23	0	0.00	1	11.30	11.40	-1	3,278	-0.03%
2019/10/21	1	11.05	0	0.00	11.05	1	3,157	0.03%
2019/10/14	0	0.00	10.2	11.05	11.10	-10.2	2,993	-0.34%
2019/10/08	0	0.00	2	10.90	10.95	-2	2,942	-0.07%
2019/09/24	1	11.20	2	11.20	11.05	-1	2,764	-0.04%
2019/09/23	0	0.00	2	11.33	11.30	-2	2,695	-0.07%
2019/09/20	10	11.10	9	11.12	11.20	1	2,539	0.04%
2019/09/19	8	10.99	2	10.85	11.00	6	2,468	0.24%
2019/09/18	1	10.45	0	0.00	10.45	1	2,474	0.04%
2019/09/16	0	0.00	1	10.60	10.60	-1	2,667	-0.04%
2019/09/12	1	10.50	0	0.00	10.50	1	2,667	0.04%
2019/09/10	0	0.00	1	10.45	10.40	-1	2,631	-0.04%
2019/09/09	0.2	10.45	0	0.00	10.45	0.2	2,629	0.01%
2019/09/06	0	0.00	0.5	10.45	10.50	-0.5	2,602	-0.02%
2019/08/30	0	0.00	2	10.35	10.30	-2	2,552	-0.08%
2019/08/27	3	10.28	0	0.00	10.25	3	2,545	0.12%
2019/08/26	0	0.00	10	10.30	10.40	-10	2,537	-0.39%
2019/08/20	10	10.50	0	0.00	10.50	10	2,518	0.40%
2019/08/16	0	0.00	1	10.30	10.50	-1	2,380	-0.04%
2019/08/15	0	0.00	3	10.30	10.30	-3	2,356	-0.13%
2019/08/14	0	0.00	2	10.40	10.40	-2	2,347	-0.09%
2019/08/12	1	10.55	0	0.00	10.40	1	2,339	0.04%
2019/08/07	0.2	10.20	1	10.25	10.20	-0.9	2,443	-0.03%
2019/08/05	1	10.50	3	10.30	10.30	-2	2,455	-0.08%
2019/08/01	12	10.62	2	10.60	10.60	10	2,475	0.40%
2019/07/30	0.2	10.20	4	10.20	10.25	-3.9	2,312	-0.17%
2019/07/29	0	0.00	10	10.20	10.25	-10	2,329	-0.43%
2019/07/25	0	0.00	0.2	10.20	10.25	-0.2	2,332	-0.01%
2019/07/23	1	10.30	0	0.00	10.35	1	2,359	0.04%
2019/07/17	0.2	10.25	0	0.00	10.30	0.2	2,550	0.01%
2019/07/16	5	10.45	0	0.00	10.45	5	2,547	0.20%
2019/07/15	5	10.50	0	0.00	10.50	5	2,546	0.20%
2019/07/12	0.1	10.35	6	10.35	10.40	-5.9	2,581	-0.23%
2019/07/09	5	10.35	0	0.00	10.35	5	2,701	0.19%
2019/07/02	0.1	10.60	0	0.00	10.65	0.1	2,851	0.01%
2019/06/27	0.1	10.75	0	0.00	10.80	0.1	3,047	0.00%
2019/06/26	0	0.00	20.4	10.78	10.85	-20.4	3,076	-0.66%
2019/06/25	15	10.50	6	10.71	10.65	9	2,993	0.30%
2019/06/24	0	0.00	10	10.50	10.50	-10	2,759	-0.36%
2019/06/21	0.5	10.30	10	10.43	10.30	-9.5	2,699	-0.35%
2019/06/19	1	10.15	5	10.15	10.20	-4	2,777	-0.14%
2019/06/18	2	10.05	0	0.00	10.05	2	2,853	0.07%
2019/06/12	0.2	10.15	1	10.25	10.20	-0.9	3,282	-0.03%
2019/06/11	11	10.15	0	0.00	10.15	11	3,329	0.33%
2019/06/06	0.1	10.10	0	0.00	10.15	0.1	3,461	0.00%
2019/06/03	0.1	10.15	0	0.00	10.15	0.1	3,817	0.00%
2019/05/29	0.2	9.96	0	0.00	10.00	0.2	4,324	0.00%
2019/05/27	0.2	10.20	0	0.00	10.20	0.2	4,954	0.00%
2019/05/23	10	10.05	0	0.00	10.05	10	5,042	0.20%
2019/05/21	0.2	10.15	0	0.00	10.20	0.2	5,092	0.00%
2019/05/16	0	0.00	15	10.35	10.25	-15	5,230	-0.29%
2019/05/15	15	10.08	23	10.11	10.20	-8	5,294	-0.15%
2019/05/10	15	10.45	0	0.00	10.40	15	5,504	0.27%
2019/05/07	0	0.00	1	10.95	10.95	-1	6,176	-0.02%
2019/05/03	3	10.90	1	10.90	10.95	2	6,154	0.03%
2019/05/02	0.5	10.85	0	0.00	10.90	0.5	6,153	0.01%
2019/04/30	0	0.00	0.4	10.90	11.00	-0.4	6,150	-0.01%
2019/04/29	0	0.00	3	10.85	10.85	-3	6,136	-0.05%
2019/04/26	3.6	11.04	0	0.00	11.00	3.6	6,094	0.06%
2019/04/25	9	11.29	1	11.35	11.30	8	6,067	0.13%
2019/04/23	3.1	11.01	0	0.00	11.00	3.1	5,964	0.05%
2019/04/18	0	0.00	81	11.17	11.15	-81	6,011	-1.35%
2019/04/17	0	0.00	10	11.10	11.10	-10	5,946	-0.17%
2019/04/16	0.1	11.10	10	11.20	11.15	-9.9	5,858	-0.17%
2019/04/15	2	11.25	50	11.30	11.25	-48	5,825	-0.82%
2019/04/11	0.2	11.25	0	0.00	11.25	0.2	5,763	0.00%
2019/04/03	0	0.00	2	11.30	11.35	-2	5,671	-0.04%
2019/04/02	0	0.00	12	11.20	11.15	-12	5,549	-0.22%
2019/03/26	0.2	11.50	0	0.00	11.50	0.2	5,303	0.00%
2019/03/22	0	0.00	7	11.70	11.55	-7	5,271	-0.13%
2019/03/20	2	11.90	0	0.00	11.90	2	5,018	0.04%
2019/03/19	12	12.05	4	12.05	12.00	8	4,995	0.16%
2019/03/18	0	0.00	2	12.25	12.20	-2	5,072	-0.04%
2019/03/15	0	0.00	0.2	11.95	12.00	-0.2	4,940	0.00%
2019/03/13	1	11.85	4	11.85	11.90	-3	5,199	-0.06%
2019/03/12	4	12.10	0	0.00	11.95	4	5,175	0.08%
2019/03/11	0	0.00	11	12.00	12.00	-11	5,128	-0.21%
2019/03/08	4	11.80	4	11.90	11.95	0	4,980	0.00%
2019/03/07	0	0.00	4	12.00	11.90	-4	4,930	-0.08%
2019/03/06	4	11.85	10	11.95	11.85	-6	4,828	-0.12%
2019/03/05	8	12.03	5	12.10	12.05	3	4,720	0.06%
2019/03/04	0	0.00	3	12.07	12.20	-3	4,589	-0.07%
2019/02/27	32	11.83	1	12.10	11.85	31	4,276	0.72%
2019/02/25	5	11.65	10	11.55	11.40	-5	3,621	-0.14%
2019/02/22	0	0.00	3	11.35	11.40	-3	3,532	-0.08%
2019/02/20	0	0.00	10	11.25	11.30	-10	3,479	-0.29%
2019/02/19	1	11.25	10	11.25	11.25	-9	3,454	-0.26%
2019/02/18	0	0.00	5	11.40	11.25	-5	3,423	-0.15%
2019/02/15	5	11.30	0	0.00	11.30	5	3,385	0.15%
2019/02/14	5	11.65	8	11.59	11.60	-3	3,309	-0.09%
2019/02/12	0	0.00	2	11.50	11.60	-2	3,190	-0.06%
2019/02/11	5	11.40	13	11.50	11.65	-8	3,120	-0.26%
2019/01/30	3	11.10	6	11.23	11.15	-3	2,870	-0.10%
2019/01/28	2	10.90	10	10.82	10.95	-8	2,474	-0.32%
2019/01/25	0	0.00	0	10.20	10.25	0	2,131	0.00%
2019/01/14	5	10.30	7	10.30	10.30	-2	2,123	-0.09%
2019/01/09	0	0.00	22	10.15	10.20	-22	2,106	-1.04%
2019/01/07	2	10.08	0	10.10	10.10	2	2,122	0.09%
2018/12/24	0	0.00	0	9.76	9.76	0	2,183	0.00%
2018/12/14	0	0.00	5	10.10	10.15	-5	2,888	-0.17%
2018/12/11	11	10.25	9	10.25	10.15	2	2,936	0.07%
2018/12/06	25	10.09	14	10.14	10.05	11	2,652	0.41%
2018/12/05	5	9.65	4	9.91	9.95	1	2,346	0.04%
2018/12/04	4	9.82	0	0.00	9.79	4	2,445	0.16%
2018/12/03	4	9.84	9	9.86	9.90	-5	2,450	-0.20%
2018/11/29	0	0.00	9	9.61	9.62	-9	2,410	-0.37%
2018/11/27	2	9.44	0	0.00	9.46	2	2,516	0.08%
2018/11/26	2	9.41	0	0.00	9.42	2	2,524	0.08%
2018/11/23	1	9.44	0	0.00	9.41	1	2,542	0.04%
2018/11/22	1	9.42	0	0.00	9.46	1	2,569	0.04%
2018/11/21	1	9.42	0	0.00	9.41	1	2,535	0.04%
2018/11/16	2	9.51	0	0.00	9.52	2	2,563	0.08%
2018/11/07	0	0.00	2	9.52	9.51	-2	2,574	-0.08%
2018/11/06	0	0.00	8	9.54	9.49	-8	2,601	-0.31%
2018/11/05	0	0.00	1	9.29	9.30	-1	2,592	-0.04%
2018/11/02	1	9.24	0	0.00	9.26	1	2,607	0.04%
2018/11/01	3	9.18	0	0.00	9.27	3	2,624	0.11%
2018/10/30	4	9.09	0	0.00	9.12	4	2,677	0.15%
2018/10/26	5	9.30	2	9.33	9.28	3	2,662	0.11%
2018/10/25	0	0.00	3	9.26	9.22	-3	2,711	-0.11%
2018/10/24	0	0.00	4	9.45	9.45	-4	2,735	-0.15%
2018/10/19	2	9.21	1	9.18	9.40	1	2,820	0.04%
2018/10/18	7	9.35	0	0.00	9.33	7	2,787	0.25%
2018/10/17	2	9.55	10	9.53	9.39	-8	2,768	-0.29%
2018/10/16	5	9.56	0	0.00	9.46	5	2,740	0.18%
2018/10/15	7	9.55	0	0.00	9.49	7	2,739	0.26%
2018/10/11	5	9.64	0	0.00	9.60	5	2,725	0.18%
2018/10/05	5	10.35	0	0.00	10.40	5	2,669	0.19%
2018/09/25	5	10.85	0	0.00	10.90	5	2,527	0.20%
2018/09/21	10	10.90	20	11.05	10.85	-10	2,538	-0.39%
2018/09/20	3	11.08	29	10.95	10.85	-26	2,434	-1.07%
2018/09/18	0	0.00	4	10.45	10.50	-4	1,953	-0.20%
2018/09/10	4	10.48	0	0.00	10.40	4	1,835	0.22%
2018/08/29	0	0.00	2	10.35	10.25	-2	1,741	-0.11%
2018/08/22	0	10.15	0	0.00	10.20	0	1,788	0.00%
2018/08/07	0	0.00	30	10.30	10.30	-30	1,992	-1.51%
2018/08/02	0	0.00	30	10.15	10.10	-30	2,080	-1.44%
2018/07/27	12	9.96	1	9.99	9.99	11	2,005	0.55%
2018/07/26	3	10.00	2	10.05	10.05	1	2,025	0.05%
2018/07/10	1	9.59	0	0.00	9.59	1	2,258	0.04%
2018/07/09	0	0.00	10	9.43	9.39	-10	2,269	-0.44%
2018/06/28	0	0.00	1	9.94	9.88	-1	2,160	-0.05%
2018/06/12	5	10.05	1	10.05	10.10	4	2,216	0.18%
2018/06/08	5	10.00	0	0.00	9.96	5	2,156	0.23%
2018/06/06	0	0.00	10	9.95	9.99	-10	2,176	-0.46%
2018/05/29	0	0.00	20	9.84	9.86	-20	2,077	-0.96%
2018/05/25	5	9.91	0	0.00	9.83	5	2,076	0.24%
2018/05/23	10	10.00	0	0.00	9.99	10	2,028	0.49%
2018/05/21	20.5	10.15	10	10.10	10.10	10.5	2,028	0.52%
2018/05/16	0	0.00	8	10.15	10.15	-8	1,956	-0.41%
2018/05/15	3	10.10	0	0.00	10.15	3	1,904	0.16%
2018/05/14	48	10.29	0	0.00	10.20	48	1,990	2.41%
2018/05/11	20	10.25	0	0.00	10.25	20	1,877	1.07%
2018/05/03	0	0.00	20	10.55	10.45	-20	2,016	-0.99%
2018/04/27	0	0.00	10	10.35	10.45	-10	2,037	-0.49%
2018/04/26	0	0.00	15	10.29	10.20	-15	2,050	-0.73%
2018/04/25	0	0.00	3	10.17	10.20	-3	2,275	-0.13%
2018/04/23	10	10.20	0	0.00	10.20	10	2,364	0.42%
2018/04/20	2	10.20	0	0.00	10.25	2	2,359	0.08%
2018/04/16	0.5	10.35	0	0.00	10.35	0.5	2,436	0.02%
2018/04/12	0	0.00	20	10.35	10.35	-20	2,862	-0.70%
2018/03/28	2	10.35	0	0.00	10.30	2	3,172	0.06%
2018/03/26	0	0.00	20	10.30	10.30	-20	3,191	-0.63%
2018/03/22	1	10.45	0	0.00	10.40	1	3,183	0.03%
2018/03/21	62	10.48	3	10.55	10.45	59	3,170	1.86%
2018/03/19	1	10.30	0	0.00	10.25	1	3,090	0.03%
2018/03/15	0	0.00	2	10.30	10.30	-2	3,079	-0.06%
2018/03/14	0	0.00	2	10.30	10.30	-2	3,092	-0.06%
2018/03/13	40	10.31	0	0.00	10.35	40	3,101	1.29%
2018/03/12	10	10.20	0	0.00	10.20	10	3,095	0.32%
2018/03/07	2	10.10	0	0.00	10.10	2	3,154	0.06%
2018/02/26	10	10.40	0	0.00	10.30	10	3,484	0.29%
2018/02/21	2	10.25	1	10.30	10.30	1	4,382	0.02%
2018/02/09	2	10.00	1	10.10	10.10	1	4,396	0.02%
2018/02/08	7	10.09	6	10.20	10.25	1	4,390	0.02%
2018/02/07	10	10.10	0	0.00	10.10	10	4,394	0.23%
2018/02/06	13	10.20	0	0.00	10.10	13	4,452	0.29%
2018/02/05	30	10.45	0	0.00	10.50	30	4,352	0.69%
2018/02/02	2	10.70	0	0.00	10.65	2	4,335	0.05%
2018/01/31	4	10.79	0	0.00	10.75	4	4,383	0.09%
2018/01/30	10	10.85	0	0.00	10.85	10	4,452	0.22%
2018/01/29	0	0.00	1	11.00	10.90	-1	4,456	-0.02%
2018/01/24	1	10.80	0	0.00	10.90	1	4,478	0.02%
2018/01/23	7	10.89	0.5	10.80	10.85	6.5	4,455	0.15%
2018/01/22	10.5	10.90	0	0.00	11.00	10.5	4,443	0.24%
2018/01/19	32	11.10	2	11.13	11.10	30	4,641	0.65%
2018/01/18	0	0.00	2	11.00	11.00	-2	4,409	-0.05%
2018/01/17	0	0.00	2	10.80	10.85	-2	4,292	-0.05%
2018/01/11	0	0.00	5	10.84	10.75	-5	4,505	-0.11%
2018/01/10	1	10.90	5	10.89	10.85	-4	4,641	-0.09%
2018/01/09	5	11.10	15	11.15	11.10	-10	4,608	-0.22%
2018/01/08	0	0.00	12	11.00	11.05	-12	4,338	-0.28%
2018/01/05	0	0.00	14	10.74	10.75	-14	4,280	-0.33%
2018/01/04	0	0.00	10	10.65	10.70	-10	4,226	-0.24%
2018/01/03	2	10.70	2	10.70	10.60	0	4,220	0.00%
2018/01/02	0	0.00	1	10.60	10.65	-1	4,235	-0.02%