金寶 (2312)-元富-松德券商分點個股進出

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
29.15
漲跌
▲0.15
漲幅
+0.52%
成交量
47,863張
產業
上市其他電子類股
597人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

金寶 (2312)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
2024/12/03	21.7	29.09	18.1	29.33	29.15	3.6	62,852	0.01%
2024/12/02	77.2	29.21	73.7	29.48	29.00	3.4	62,271	0.01%
2024/11/29	50.7	30.22	29.7	30.19	29.85	21.1	61,169	0.03%
2024/11/28	68.7	30.87	64.4	32.33	30.15	4.3	60,131	0.01%
2024/11/27	37.4	33.16	56.2	33.40	33.50	-18.8	57,189	-0.03%
2024/11/26	63.2	33.61	61.1	33.56	32.60	2.1	55,176	0.00%
2024/11/25	177.1	33.40	128.2	33.80	33.20	48.8	52,827	0.09%	大買/大賣/
2024/11/22	165.6	30.37	270.1	31.29	32.20	-104.5	47,671	-0.22%	大買/大賣/鉅額交易
2024/11/21	72	28.69	74.5	28.86	29.30	-2.5	45,040	-0.01%
2024/11/20	30.4	28.63	40	28.31	28.25	-9.6	43,365	-0.02%
2024/11/19	156	28.28	117.2	28.56	28.70	38.8	43,156	0.09%	大買/大賣/
2024/11/18	52.2	28.56	70	28.41	27.70	-17.8	40,741	-0.04%
2024/11/15	390	29.26	416.4	29.17	29.10	-26.4	38,235	-0.07%	大買/大賣/
2024/11/14	17.4	26.45	20	26.58	26.70	-2.6	34,591	-0.01%
2024/11/13	50	26.95	54.2	27.06	26.95	-4.2	34,212	-0.01%
2024/11/12	16.1	25.81	7.4	26.08	25.70	8.7	32,986	0.03%
2024/11/11	8.1	26.82	40.5	26.46	26.30	-32.5	33,052	-0.10%
2024/11/08	16.9	27.35	30.1	27.53	27.25	-13.2	34,068	-0.04%
2024/11/07	43.1	27.68	33.1	27.63	27.25	10	34,033	0.03%
2024/11/06	67.1	26.98	84.5	27.11	27.55	-17.4	32,200	-0.05%
2024/11/05	8.5	25.81	2	26.00	25.75	6.5	29,387	0.02%
2024/11/04	9	25.77	20.1	25.95	25.75	-11.1	29,650	-0.04%
2024/11/01	1.1	24.64	5.7	24.75	24.80	-4.6	29,413	-0.02%
2024/10/30	8.6	24.99	11.3	24.95	24.75	-2.7	29,532	-0.01%
2024/10/29	8.4	25.07	1.6	25.05	25.05	6.7	29,651	0.02%
2024/10/28	17.7	25.13	30.5	25.27	25.40	-12.8	29,770	-0.04%
2024/10/25	29.5	25.23	34	25.36	25.55	-4.5	29,508	-0.02%
2024/10/24	23	24.35	11.2	24.22	24.15	11.9	29,360	0.04%
2024/10/23	10	25.23	3.5	25.46	24.85	6.5	29,425	0.02%
2024/10/22	9.5	25.34	5.3	25.53	25.30	4.2	29,771	0.01%
2024/10/21	16.3	25.93	32.1	25.90	25.70	-15.7	30,306	-0.05%
2024/10/18	133.1	26.27	120.9	26.22	26.15	12.1	30,385	0.04%	大買/大賣/
2024/10/17	148	26.10	160	26.21	25.70	-12	29,655	-0.04%	大買/大賣/
2024/10/16	54.9	23.66	67.7	23.91	24.80	-12.8	28,279	-0.05%
2024/10/15	19.7	23.24	12	23.94	23.20	7.7	28,756	0.03%
2024/10/14	54.1	23.88	46.9	24.02	22.80	7.1	30,374	0.02%
2024/10/11	31	23.40	51	24.00	24.00	-20	33,385	-0.06%
2024/10/09	3.9	21.70	1	21.80	21.85	2.9	34,051	0.01%
2024/10/08	0.2	21.60	7	21.74	21.60	-6.9	35,501	-0.02%
2024/10/07	7	21.52	21	21.87	22.00	-14	40,229	-0.03%
2024/10/04	5	21.50	2.9	21.44	21.00	2.1	40,153	0.01%
2024/10/01	8	21.73	0.1	21.53	21.50	7.9	40,963	0.02%
2024/09/30	0.5	21.99	0.1	21.86	21.70	0.4	42,099	0.00%
2024/09/27	0.6	21.69	1	21.50	21.75	-0.4	42,157	0.00%
2024/09/26	27	22.16	18.2	21.89	21.30	8.8	42,092	0.02%
2024/09/25	0	0.00	4	21.16	21.30	-4	41,487	-0.01%
2024/09/24	3.2	20.89	7	20.76	20.80	-3.8	41,585	-0.01%
2024/09/23	0	0.00	6.1	21.10	20.90	-6.1	41,663	-0.01%
2024/09/20	3.1	21.41	14	21.40	21.00	-10.9	41,933	-0.03%
2024/09/19	10.6	20.90	9	20.96	21.30	1.6	41,964	0.00%
2024/09/18	6.7	21.01	8.2	20.90	20.95	-1.5	42,044	0.00%
2024/09/16	2	21.05	1.5	21.17	21.10	0.5	42,192	0.00%
2024/09/13	1.5	21.10	15.5	21.09	21.05	-14	42,382	-0.03%
2024/09/12	10.2	20.90	4.8	20.90	20.95	5.3	42,642	0.01%
2024/09/11	4.8	20.57	18.8	20.52	20.30	-14	42,764	-0.03%
2024/09/10	5.8	21.16	7.6	21.15	20.35	-1.8	43,450	0.00%
2024/09/09	3.7	20.60	5	20.60	21.00	-1.3	44,267	0.00%
2024/09/06	0	0.00	2	21.00	20.95	-2	44,399	0.00%
2024/09/05	2	21.90	1	21.20	21.10	1	44,516	0.00%
2024/09/04	5	21.64	2.2	21.54	21.45	2.8	44,838	0.01%
2024/09/03	6.2	23.23	1	23.60	22.80	5.2	46,070	0.01%
2024/09/02	1.2	23.19	1	23.40	23.10	0.2	48,267	0.00%
2024/08/30	4	24.04	5.6	23.93	23.80	-1.6	48,349	0.00%
2024/08/29	4.6	23.65	2	23.90	23.75	2.6	49,462	0.01%
2024/08/28	2	23.43	0.9	23.36	23.40	1.1	49,596	0.00%
2024/08/27	0.9	23.29	8.5	23.28	23.35	-7.6	49,610	-0.02%
2024/08/26	2.5	23.48	8	23.42	23.25	-5.5	49,598	-0.01%
2024/08/23	2.1	23.10	0.6	23.11	23.35	1.5	49,663	0.00%
2024/08/22	4.6	23.55	1.6	23.73	23.50	3	49,563	0.01%
2024/08/21	3.6	23.84	8.6	24.47	23.70	-5	49,438	-0.01%
2024/08/20	2.5	24.24	21.1	24.11	24.10	-18.5	48,942	-0.04%
2024/08/19	25.5	23.95	12.4	23.90	24.15	13	48,760	0.03%
2024/08/16	7.6	24.07	8.1	24.09	23.75	-0.5	48,710	0.00%
2024/08/15	11.2	23.63	1.7	23.72	23.55	9.5	48,648	0.02%
2024/08/14	0.6	23.95	13	24.20	24.10	-12.4	48,274	-0.03%
2024/08/13	16.4	23.82	31	23.87	23.80	-14.6	48,247	-0.03%
2024/08/12	48	24.40	20.9	24.09	23.95	27.2	48,026	0.06%
2024/08/09	33.2	23.04	42.3	23.89	24.05	-9.1	47,130	-0.02%
2024/08/08	1	22.15	7.1	21.69	21.90	-6.1	46,306	-0.01%
2024/08/07	17.4	21.79	21.4	21.74	21.80	-3.9	46,037	-0.01%
2024/08/06	16.3	20.28	30	20.22	20.70	-13.7	45,469	-0.03%
2024/08/05	8.1	20.99	7	21.09	20.95	1.1	44,727	0.00%
2024/08/02	5	23.50	5	23.50	23.25	0	44,323	0.00%
2024/08/01	0	0.00	7.9	23.88	24.05	-7.9	44,138	-0.02%
2024/07/31	9.3	23.78	3	23.53	23.45	6.3	43,627	0.01%
2024/07/30	3.2	22.62	4.2	22.55	22.95	-1	43,062	0.00%
2024/07/29	7	23.41	1.1	23.43	22.65	5.9	42,703	0.01%
2024/07/26	0.1	23.05	33	23.09	23.40	-32.9	42,133	-0.08%
2024/07/23	17	24.34	15.7	24.54	23.90	1.3	41,682	0.00%
2024/07/22	15.4	24.46	15.7	24.25	23.95	-0.3	40,917	0.00%
2024/07/19	17	25.96	15.6	26.15	25.50	1.4	39,815	0.00%
2024/07/18	32.6	25.93	11.1	26.01	26.10	21.5	38,965	0.06%
2024/07/17	21.1	26.52	15.2	26.62	26.50	5.9	38,159	0.02%
2024/07/16	35.4	26.80	33.1	26.79	26.35	2.3	36,793	0.01%
2024/07/15	64.4	27.81	40.9	27.26	26.70	23.5	35,000	0.07%
2024/07/12	188.9	27.09	132	27.38	27.55	56.9	32,473	0.18%	大買/大賣/
2024/07/11	24.1	24.45	37.6	25.31	25.85	-13.5	27,558	-0.05%
2024/07/10	21.6	23.75	21.6	23.62	23.50	0	26,596	0.00%
2024/07/09	2,170.6	25.96	2,138.6	25.98	23.55	32	24,918	0.13%	大買/大賣/
2024/07/08	2	23.80	2	23.80	23.80	0	20,152	0.00%
2024/07/05	712.8	21.65	746	21.64	21.65	-33.2	20,055	-0.17%	大買/大賣/
2024/07/04	31	18.94	108.2	18.81	19.70	-77.2	19,208	-0.40%	大賣/
2024/07/03	10.6	18.05	33	18.14	18.25	-22.4	17,996	-0.12%
2024/07/02	0	0.00	10	17.55	17.60	-10	17,776	-0.06%
2024/07/01	31	17.84	0.1	18.00	17.75	30.9	17,653	0.18%
2024/06/28	14.1	17.88	16	18.03	17.90	-1.9	17,579	-0.01%
2024/06/27	4	17.79	7	17.79	17.70	-3	17,357	-0.02%
2024/06/26	33	18.16	27.9	18.42	18.05	5.1	17,225	0.03%
2024/06/25	18.6	18.29	0.3	18.30	18.35	18.2	16,920	0.11%
2024/06/24	21	18.39	38.1	18.50	18.35	-17.1	16,688	-0.10%
2024/06/21	12.7	18.33	31	18.43	18.35	-18.3	16,517	-0.11%
2024/06/20	32	18.28	45	18.42	18.35	-13	16,327	-0.08%
2024/06/19	35	18.23	36	18.40	18.10	-1	16,126	-0.01%
2024/06/18	30	18.15	8	18.11	18.10	22	15,824	0.14%
2024/06/17	68	18.37	56.9	18.37	18.25	11.1	15,642	0.07%
2024/06/14	13.6	18.24	28.1	18.27	18.40	-14.5	14,889	-0.10%
2024/06/13	18	17.50	10.7	17.65	17.40	7.3	13,932	0.05%
2024/06/12	0.7	17.30	2	17.23	17.30	-1.3	13,720	-0.01%
2024/06/11	7	17.38	19	17.48	17.20	-12	13,508	-0.09%
2024/06/07	111.2	18.25	9	17.81	17.70	102.2	13,079	0.78%	大買/鉅額交易
2024/06/06	594	18.59	724.5	18.29	18.25	-130.5	11,572	-1.13%	大買/大賣/鉅額交易
2024/06/05	4	16.81	26	17.00	17.00	-22	9,213	-0.24%
2024/06/04	69.1	17.43	17.1	17.42	16.85	52	9,019	0.58%
2024/06/03	12.2	17.15	9	17.02	17.25	3.2	7,532	0.04%
2024/05/31	6.7	16.56	10	16.67	16.75	-3.3	7,117	-0.05%
2024/05/30	8	16.54	18.1	16.64	16.55	-10.1	7,039	-0.14%
2024/05/29	3.5	16.84	7.5	16.82	16.75	-4	7,034	-0.06%
2024/05/28	8.1	16.74	3	16.73	16.75	5.1	6,834	0.08%
2024/05/27	2.5	16.73	6	16.71	16.70	-3.5	6,742	-0.05%
2024/05/24	7.2	16.46	8.5	16.54	16.45	-1.3	6,664	-0.02%
2024/05/23	7.2	16.55	19	16.63	16.45	-11.8	6,566	-0.18%
2024/05/22	12.4	16.83	21.8	16.70	16.75	-9.5	6,393	-0.15%
2024/05/21	15.8	16.55	77.1	16.65	16.70	-61.3	6,152	-1.00%
2024/05/20	12.8	16.30	24.6	16.25	16.40	-11.8	6,192	-0.19%
2024/05/17	12.6	16.17	6.7	16.15	16.30	6	6,026	0.10%
2024/05/16	9	16.21	7	16.17	16.10	2	5,697	0.04%
2024/05/15	7	16.03	75	16.00	16.00	-68	5,509	-1.23%
2024/05/14	6.1	15.32	0.4	15.36	15.35	5.7	4,821	0.12%
2024/05/13	2.4	15.15	10	15.20	15.35	-7.6	4,797	-0.16%
2024/05/08	0	0.00	1.4	14.92	14.80	-1.4	4,680	-0.03%
2024/05/07	4.4	15.01	0	0.00	15.00	4.4	4,609	0.10%
2024/05/03	0	0.00	0.4	14.75	14.60	-0.4	4,551	-0.01%
2024/05/02	0	0.00	0.3	14.65	14.60	-0.3	4,580	-0.01%
2024/04/30	0	0.00	12	14.71	14.65	-12	4,615	-0.26%
2024/04/29	0.2	14.65	0	0.00	14.80	0.2	4,660	0.01%
2024/04/26	2	14.60	0.1	14.65	14.60	1.9	4,759	0.04%
2024/04/25	0	0.00	0.1	14.65	14.50	-0.1	4,883	0.00%
2024/04/23	0	14.50	0	0.00	14.65	0	5,068	0.00%
2024/04/22	1	14.54	0.2	14.55	14.45	0.7	5,440	0.01%
2024/04/19	3.3	14.31	2.6	14.50	14.40	0.6	5,532	0.01%
2024/04/18	2.6	14.79	3	14.47	14.85	-0.4	5,509	-0.01%
2024/04/17	2	14.45	0	0.00	14.50	2	5,482	0.04%
2024/04/16	1	14.55	3	14.70	14.30	-2	5,655	-0.04%
2024/04/15	4	14.91	0.3	14.99	14.85	3.7	5,589	0.07%
2024/04/12	1.3	14.92	2.2	14.95	15.00	-0.9	5,575	-0.02%
2024/04/11	0	0.00	1.4	15.01	15.00	-1.4	5,539	-0.02%
2024/04/10	1.6	15.23	1	15.25	15.10	0.5	5,584	0.01%
2024/04/09	1	15.03	0	0.00	15.05	1	5,594	0.02%
2024/04/02	1	15.25	0.4	15.24	15.10	0.6	5,780	0.01%
2024/04/01	0.4	15.25	0	0.00	15.30	0.4	5,866	0.01%
2024/03/29	0	15.20	0	0.00	15.20	0	6,017	0.00%
2024/03/27	14.5	15.26	3	15.27	15.30	11.4	6,273	0.18%
2024/03/26	6.6	15.25	1.3	15.29	15.30	5.2	6,608	0.08%
2024/03/25	3.8	15.51	10	15.41	15.40	-6.2	7,720	-0.08%
2024/03/22	0	0.00	8	15.30	15.30	-8	7,697	-0.10%
2024/03/21	1	15.35	5	15.40	15.30	-4	7,813	-0.05%
2024/03/20	5	15.30	3	15.18	15.20	2	7,799	0.03%
2024/03/19	0	0.00	15	15.15	15.05	-15	7,780	-0.19%
2024/03/18	0	0.00	11	15.14	15.15	-11	7,850	-0.14%
2024/03/15	0	14.85	0	0.00	14.75	0	7,861	0.00%
2024/03/13	0	0.00	0.4	15.13	14.90	-0.4	8,091	-0.01%
2024/03/12	2.4	15.02	1	15.05	15.10	1.4	8,709	0.02%
2024/03/11	2	14.90	0	0.00	14.85	2	8,699	0.02%
2024/03/08	14.3	14.97	0	0.00	14.80	14.3	8,750	0.16%
2024/03/07	4	15.25	0	0.00	15.05	4	8,837	0.05%
2024/03/06	0	0.00	8	15.30	15.25	-8	8,792	-0.09%
2024/03/05	0	0.00	1	15.25	15.25	-1	8,791	-0.01%
2024/03/04	0.2	15.45	15	15.37	15.25	-14.8	8,776	-0.17%
2024/03/01	5.1	15.30	0	0.00	15.25	5.1	8,699	0.06%
2024/02/29	5	15.35	0	0.00	15.40	5	8,732	0.06%
2024/02/27	0.5	15.45	2	15.70	15.35	-1.6	8,783	-0.02%
2024/02/26	11	15.65	0	0.00	15.60	11	8,862	0.12%
2024/02/23	0.1	15.85	0.3	15.95	15.65	-0.2	8,993	0.00%
2024/02/22	0.5	15.75	4.4	15.69	15.85	-3.9	9,053	-0.04%
2024/02/21	144.7	16.28	324.8	15.89	15.85	-180.1	9,200	-1.96%	大買/大賣/鉅額交易
2024/02/20	210	15.55	22.9	15.52	15.50	187.1	8,920	2.10%	大買/鉅額交易
2024/02/19	2.7	15.58	1.1	15.75	15.80	1.6	8,914	0.02%
2024/02/16	4	15.44	4	15.43	15.45	0	8,870	0.00%
2024/02/15	1	15.15	1	15.10	15.10	0	8,772	0.00%
2024/02/05	3	15.22	11	15.29	15.25	-8	8,736	-0.09%
2024/02/02	5	15.40	300	15.40	15.25	-295	8,710	-3.39%	大賣/鉅額交易
2024/02/01	10	15.45	0	0.00	15.45	10	8,661	0.12%
2024/01/31	0	15.60	0	0.00	15.40	0	8,669	0.00%
2024/01/29	5	15.60	0.6	15.70	15.60	4.4	8,685	0.05%
2024/01/26	0.3	15.80	0.8	15.70	15.60	-0.5	8,688	-0.01%
2024/01/25	0.5	15.75	0	0.00	15.80	0.5	8,678	0.01%
2024/01/24	0	0.00	0	15.95	15.80	0	8,659	0.00%
2024/01/23	0.5	15.75	0.6	15.85	15.90	0	8,673	0.00%
2024/01/22	1.7	15.87	20	15.90	15.85	-18.3	8,642	-0.21%
2024/01/19	5	15.50	2	15.50	15.60	3	8,525	0.04%
2024/01/18	9	15.36	2	15.38	15.50	7	8,416	0.08%
2024/01/17	31	15.39	5	15.40	15.20	26	8,395	0.31%
2024/01/16	8	15.92	23.4	15.90	15.80	-15.4	8,266	-0.19%
2024/01/15	3.1	15.65	3.4	15.68	15.65	-0.4	7,886	0.00%
2024/01/12	4	15.21	0.4	15.25	15.20	3.6	7,797	0.05%
2024/01/11	10.1	15.20	2	15.25	15.20	8.1	7,831	0.10%
2024/01/10	51	15.15	0	0.00	15.10	51	7,923	0.64%
2024/01/09	1	16.00	2	15.85	15.80	-1	7,804	-0.01%
2024/01/08	50.1	16.20	1.1	16.11	16.20	49	7,785	0.63%
2024/01/05	10.1	16.10	3	16.15	16.05	7.1	7,800	0.09%
2024/01/04	21	16.14	1.6	16.11	16.05	19.4	7,788	0.25%
2024/01/03	2	16.29	16	16.21	16.25	-14	7,850	-0.18%
2024/01/02	21	16.18	13	16.06	16.20	8	7,854	0.10%
2023/12/29	13.6	16.35	16.3	16.49	16.25	-2.7	7,815	-0.03%
2023/12/28	29.3	16.32	3	16.25	16.35	26.3	7,729	0.34%
2023/12/27	10	16.40	31.4	16.44	16.35	-21.4	7,698	-0.28%
2023/12/26	11.8	16.45	19	16.46	16.40	-7.2	7,623	-0.09%
2023/12/25	15.6	16.22	20.4	16.39	16.25	-4.8	7,503	-0.06%
2023/12/22	20	16.15	105.3	16.10	16.15	-85.3	7,366	-1.16%	大賣/
2023/12/21	24.3	16.38	130.6	16.36	16.20	-106.3	7,269	-1.46%	大賣/鉅額交易
2023/12/20	345.6	16.55	82	16.59	16.90	263.6	6,933	3.80%	大買/鉅額交易
2023/12/19	13	15.67	1	15.98	15.60	12	5,800	0.21%
2023/12/18	134	16.14	18.2	16.23	15.95	115.8	5,793	2.00%	大買/鉅額交易
2023/12/15	16.6	15.93	0	0.00	15.85	16.6	5,737	0.29%
2023/12/14	12	15.93	2	15.90	15.85	10	5,831	0.17%
2023/12/13	3.1	15.89	0.1	16.10	15.95	3.1	5,841	0.05%
2023/12/12	6	15.75	7	15.94	15.75	-1	5,861	-0.02%
2023/12/11	8.9	16.03	21	16.01	16.00	-12.1	5,848	-0.21%
2023/12/08	10.4	16.18	24.1	16.37	16.15	-13.8	5,878	-0.23%
2023/12/07	18.3	16.33	33.9	16.28	16.15	-15.6	5,809	-0.27%
2023/12/06	0.9	15.70	0	0.00	15.70	0.9	5,605	0.02%
2023/12/05	2	15.75	4.3	15.75	15.65	-2.3	5,728	-0.04%
2023/12/04	14.5	16.09	21	16.00	16.10	-6.5	5,746	-0.11%
2023/12/01	20	15.80	0	0.00	15.75	20	5,693	0.35%
2023/11/30	0	0.00	15	15.70	15.75	-15	6,052	-0.25%
2023/11/29	0.6	15.68	0	0.00	15.70	0.6	6,192	0.01%
2023/11/28	0.1	15.55	0	0.00	15.65	0.1	6,578	0.00%
2023/11/27	1	15.55	4.1	15.66	15.55	-3	6,666	-0.05%
2023/11/24	1.4	15.83	30.1	15.80	15.85	-28.7	6,651	-0.43%
2023/11/22	7.3	15.74	21	15.66	15.70	-13.7	6,753	-0.20%
2023/11/21	2.5	15.39	28	15.44	15.45	-25.5	6,670	-0.38%
2023/11/20	12	15.16	1.5	15.33	15.20	10.5	6,754	0.15%
2023/11/17	9.8	14.98	12.1	14.92	15.05	-2.3	6,711	-0.03%
2023/11/16	22.5	14.75	7	14.71	14.80	15.5	6,725	0.23%
2023/11/15	1.7	14.52	0	0.00	14.60	1.7	6,819	0.02%
2023/11/13	3	14.25	0	0.00	14.25	3	7,314	0.04%
2023/11/10	0	0.00	20	14.20	14.40	-20	7,538	-0.27%
2023/11/08	1	14.65	7	14.50	14.50	-6	8,110	-0.07%
2023/11/07	0	0.00	1	14.45	14.40	-1	8,252	-0.01%
2023/11/06	0	0.00	5	14.55	14.65	-5	8,609	-0.06%
2023/11/03	0	0.00	0.1	14.45	14.45	-0.1	8,732	0.00%
2023/11/02	1.1	14.20	0	0.00	14.25	1.1	8,936	0.01%
2023/11/01	0	0.00	1	14.00	13.95	-1	9,219	-0.01%
2023/10/31	0	0.00	1.8	14.23	13.90	-1.8	9,656	-0.02%
2023/10/30	2.8	14.31	0	14.35	14.25	2.8	10,189	0.03%
2023/10/27	0	14.30	0	0.00	14.20	0	11,341	0.00%
2023/10/26	0	0.00	0.2	14.35	14.20	-0.2	14,054	0.00%
2023/10/25	0.2	14.55	2.5	14.48	14.45	-2.3	14,292	-0.02%
2023/10/24	0.1	14.25	3	14.40	14.40	-2.9	14,537	-0.02%
2023/10/23	9	14.35	0.2	14.35	14.30	8.8	14,788	0.06%
2023/10/20	0	0.00	0.5	14.22	14.20	-0.5	15,387	0.00%
2023/10/19	2.9	14.33	0	0.00	14.40	2.9	15,708	0.02%
2023/10/18	0.5	14.25	1	14.20	14.00	-0.5	16,084	0.00%
2023/10/17	7	14.41	1	14.55	14.35	6	16,475	0.04%
2023/10/13	0	0.00	6.1	14.79	14.75	-6.1	22,327	-0.03%
2023/10/12	0	0.00	0.8	14.96	15.00	-0.8	24,061	0.00%
2023/10/11	9.9	14.79	105.2	14.61	14.90	-95.3	24,637	-0.39%	大賣/
2023/10/06	7	15.05	0.1	15.06	14.80	6.9	25,733	0.03%
2023/10/05	0	0.00	3	15.10	15.15	-3	26,020	-0.01%
2023/10/04	1	15.10	0.6	15.16	15.10	0.4	26,379	0.00%
2023/10/03	0	0.00	6	15.39	15.35	-6	26,627	-0.02%
2023/10/02	66.9	15.51	0.1	15.55	15.55	66.8	27,058	0.25%
2023/09/28	55.1	15.45	0	0.00	15.40	55.1	27,272	0.20%
2023/09/27	0	0.00	1.6	15.25	15.20	-1.6	27,945	-0.01%
2023/09/26	5	15.35	2.2	15.36	15.25	2.8	28,979	0.01%
2023/09/25	0.8	15.40	2	15.40	15.50	-1.2	29,177	0.00%
2023/09/21	5	15.17	10.3	15.20	15.30	-5.3	29,335	-0.02%
2023/09/20	0.3	15.55	0	15.45	15.35	0.3	29,431	0.00%
2023/09/19	0	0.00	2	15.35	15.30	-2	29,571	-0.01%
2023/09/18	10	15.50	0	0.00	15.45	10	29,726	0.03%
2023/09/15	10	15.70	1	15.55	15.55	9	30,102	0.03%
2023/09/14	15	15.80	0	0.00	15.75	15	30,284	0.05%
2023/09/13	2	15.65	1	15.75	15.65	1	31,277	0.00%
2023/09/12	10	15.74	5.1	15.85	15.70	4.9	32,606	0.02%
2023/09/11	36.1	15.97	306.6	16.09	15.65	-270.4	32,598	-0.83%	大賣/鉅額交易
2023/09/08	108.6	16.55	15.6	16.49	16.55	92.9	32,239	0.29%	大買/
2023/09/07	6	16.43	1.2	16.39	16.40	4.8	32,346	0.01%
2023/09/06	1	16.60	1.7	16.64	16.65	-0.7	32,858	0.00%
2023/09/05	141.6	16.79	16.2	16.68	16.80	125.4	33,083	0.38%	大買/鉅額交易
2023/09/04	55.5	16.30	13.7	16.37	16.35	41.8	32,852	0.13%
2023/09/01	74.7	16.59	42	16.57	16.60	32.7	32,853	0.10%
2023/08/31	15	16.02	0.4	16.05	16.10	14.6	32,653	0.04%
2023/08/30	7.4	16.20	5	16.30	16.20	2.4	32,694	0.01%
2023/08/29	13	16.25	1.4	16.36	16.15	11.6	32,778	0.04%
2023/08/28	15.8	16.64	46.6	16.61	16.50	-30.8	32,681	-0.09%
2023/08/25	0.2	16.65	2	16.70	16.60	-1.8	32,635	-0.01%
2023/08/24	12.8	16.83	8.6	16.98	16.60	4.2	32,701	0.01%
2023/08/23	6	16.82	10	16.90	16.80	-4	32,574	-0.01%
2023/08/22	7.2	16.70	5.1	16.77	16.65	2.1	32,398	0.01%
2023/08/21	10.2	16.60	3	16.70	16.60	7.2	32,218	0.02%
2023/08/18	5.3	16.45	16.2	16.44	16.35	-10.9	32,099	-0.03%
2023/08/17	7.2	16.67	2	16.40	16.80	5.2	31,890	0.02%
2023/08/16	2.3	16.32	0.3	16.24	16.50	2	31,610	0.01%
2023/08/15	3	16.40	3.4	16.38	16.35	-0.3	31,412	0.00%
2023/08/14	8.4	15.78	4	15.80	15.75	4.4	31,067	0.01%
2023/08/11	0	0.00	2	16.15	15.95	-2	30,910	-0.01%
2023/08/10	9	16.05	7	16.07	16.00	2	30,790	0.01%
2023/08/09	4	16.78	10.3	16.77	16.85	-6.3	30,419	-0.02%
2023/08/08	9.3	16.65	7	16.69	16.75	2.3	30,283	0.01%
2023/08/07	8	16.69	11.4	16.76	16.85	-3.4	30,157	-0.01%
2023/08/04	63.4	16.32	14	16.71	16.70	49.4	29,867	0.17%
2023/08/02	15	16.39	13	16.26	16.10	2	29,437	0.01%
2023/08/01	139.2	17.38	427.8	17.03	16.80	-288.6	28,859	-1.00%	大買/大賣/鉅額交易
2023/07/31	1,590	17.84	1,264.4	17.80	17.30	325.6	27,726	1.17%	大買/大賣/鉅額交易
2023/07/28	3.2	16.28	6.9	16.33	16.35	-3.8	25,012	-0.02%
2023/07/27	4.9	16.34	6	16.41	16.40	-1.1	24,755	0.00%
2023/07/26	3	16.28	27.8	16.37	16.15	-24.8	24,486	-0.10%
2023/07/25	45.8	16.73	9.1	17.00	16.50	36.6	24,236	0.15%
2023/07/24	8.1	16.37	9.3	16.31	16.20	-1.1	23,635	0.00%
2023/07/21	3.3	16.27	9.9	16.40	16.50	-6.6	23,315	-0.03%
2023/07/20	20.5	16.58	10	16.54	16.60	10.5	22,914	0.05%
2023/07/19	38.4	16.90	52.6	16.85	16.30	-14.2	22,441	-0.06%
2023/07/18	1,151.6	19.03	1,067.7	19.11	17.70	83.9	20,928	0.40%	大買/大賣/
2023/07/17	21.7	17.15	53.8	17.11	17.45	-32.2	16,637	-0.19%
2023/07/14	15.8	16.38	19.4	16.52	16.55	-3.6	14,936	-0.02%
2023/07/13	34.4	16.64	16.8	16.59	16.15	17.6	14,526	0.12%
2023/07/12	4.8	16.03	15.1	16.02	15.95	-10.3	13,819	-0.07%
2023/07/11	18.1	15.83	30	15.85	15.85	-11.9	13,476	-0.09%
2023/07/10	4	15.48	2.4	15.66	15.50	1.6	13,111	0.01%
2023/07/07	31.4	15.46	4	15.85	15.90	27.4	12,880	0.21%
2023/07/06	0	0.00	21.3	15.71	15.90	-21.3	12,414	-0.17%
2023/07/05	27.3	16.21	12.8	16.19	15.65	14.6	12,176	0.12%
2023/07/04	42.9	15.79	24.7	15.66	16.35	18.2	11,479	0.16%
2023/07/03	4.6	14.96	11	15.04	15.00	-6.4	10,429	-0.06%
2023/06/30	2	14.53	7	14.64	14.75	-5	10,219	-0.05%
2023/06/28	10	14.85	0	0.00	14.55	10	10,037	0.10%
2023/06/27	0	0.00	5.4	14.85	14.70	-5.4	9,895	-0.05%
2023/06/26	12.4	15.16	8.8	15.31	15.05	3.6	9,692	0.04%
2023/06/21	15.8	15.21	6.1	15.30	15.35	9.7	9,442	0.10%
2023/06/20	2.1	15.00	2	14.90	14.80	0.1	9,028	0.00%
2023/06/19	36	15.40	13.7	15.48	15.20	22.3	8,792	0.25%
2023/06/16	135.7	15.48	199.7	15.35	15.50	-64	7,759	-0.82%	大買/大賣/
2023/06/15	0.5	13.90	11	14.06	14.10	-10.5	6,319	-0.17%
2023/06/14	20	13.94	0	0.00	13.90	20	6,248	0.32%
2023/06/13	6	13.94	53.3	13.85	13.95	-47.3	6,254	-0.76%
2023/06/12	14	14.40	16	14.59	14.20	-2	6,059	-0.03%
2023/06/09	5.6	14.26	7.5	14.31	14.35	-1.9	5,481	-0.04%
2023/06/08	0.5	14.08	1	13.95	14.05	-0.5	5,258	-0.01%
2023/06/07	56.9	14.04	7	14.01	14.00	49.8	5,182	0.96%
2023/06/06	1.4	13.94	15.9	14.05	13.95	-14.5	5,093	-0.28%
2023/06/05	0	0.00	0.9	14.00	13.85	-0.9	4,942	-0.02%
2023/06/02	1.3	13.84	3	13.90	13.85	-1.7	4,862	-0.04%
2023/06/01	2.2	13.75	15	13.78	13.75	-12.8	4,767	-0.27%
2023/05/31	0	0.00	0.4	13.61	13.65	-0.4	4,698	-0.01%
2023/05/30	3.8	13.59	1	13.70	13.65	2.8	4,601	0.06%
2023/05/29	7.5	13.53	5	13.50	13.50	2.5	4,456	0.06%
2023/05/26	0	0.00	0.3	13.27	13.25	-0.3	4,364	-0.01%
2023/05/25	0	0.00	12	13.30	13.25	-12	4,346	-0.28%
2023/05/24	1	13.25	1.1	13.30	13.30	-0.1	4,347	0.00%
2023/05/23	0.4	13.28	0	0.00	13.30	0.4	4,383	0.01%
2023/05/22	0	0.00	2	13.25	13.25	-2	4,421	-0.05%
2023/05/19	3.6	13.28	2	13.30	13.25	1.6	4,417	0.04%
2023/05/18	2.6	13.19	4	13.19	13.20	-1.4	4,387	-0.03%
2023/05/17	0.9	13.05	1	13.00	13.20	-0.1	4,348	0.00%
2023/05/16	0.6	12.99	5	13.00	13.05	-4.4	4,306	-0.10%
2023/05/15	6	12.72	1	12.75	12.80	5	4,276	0.12%
2023/05/12	5	12.85	0	12.85	12.80	5	4,304	0.12%
2023/05/11	5	12.85	0	12.85	12.70	5	4,284	0.12%
2023/05/10	5	13.00	0.1	13.10	13.00	4.9	4,216	0.12%
2023/05/09	0.1	13.05	0	13.10	13.05	0.1	4,243	0.00%
2023/05/08	0	0.00	2	13.20	13.10	-2	4,307	-0.05%
2023/05/05	0	0.00	2	13.15	13.15	-2	4,373	-0.05%
2023/05/03	0	0.00	0.7	13.20	13.10	-0.7	4,515	-0.01%
2023/05/02	0	0.00	3.1	13.15	13.20	-3.1	4,549	-0.07%
2023/04/28	0.6	13.10	0.1	13.20	13.15	0.5	4,597	0.01%
2023/04/27	0.2	13.05	0	0.00	13.10	0.2	4,596	0.00%
2023/04/26	8	13.02	0	0.00	13.05	8	4,659	0.17%
2023/04/25	7	13.12	2	13.20	13.05	5	4,742	0.11%
2023/04/21	2	13.10	2	13.15	13.10	0	4,729	0.00%
2023/04/20	0	0.00	0.8	13.71	13.40	-0.8	4,714	-0.02%
2023/04/19	10.8	13.70	0	0.00	13.60	10.8	4,642	0.23%
2023/04/18	6	13.75	3	13.65	13.60	3	4,562	0.07%
2023/04/17	232	13.93	216	13.89	13.70	16	4,376	0.37%	大買/大賣/
2023/04/14	11	13.35	11	13.30	13.30	0	3,815	0.00%
2023/04/11	0	0.00	1.4	13.25	13.20	-1.4	3,751	-0.04%
2023/04/10	1.4	13.20	0	0.00	13.20	1.4	3,758	0.04%
2023/04/07	2	13.10	0	0.00	13.15	2	3,742	0.05%
2023/03/29	5	13.00	0.2	13.20	13.05	4.8	3,753	0.13%
2023/03/28	0.2	13.10	1	13.15	13.10	-0.8	3,841	-0.02%
2023/03/27	15	13.27	0	0.00	13.20	15	3,838	0.39%
2023/03/24	0	0.00	0.2	13.25	13.10	-0.2	3,869	-0.01%
2023/03/23	0.2	13.15	1.5	13.31	13.20	-1.3	3,865	-0.03%
2023/03/22	1.5	13.20	0	0.00	13.30	1.5	3,896	0.04%
2023/03/20	15	13.02	0.1	13.05	12.95	15	4,094	0.37%
2023/03/17	1.1	12.95	0	0.00	12.85	1.1	4,154	0.03%
2023/03/16	20	12.93	0	0.00	12.85	20	4,171	0.48%
2023/03/15	7	13.22	1	13.20	13.10	6	4,189	0.14%
2023/03/14	5	13.20	0	0.00	13.15	5	4,246	0.12%
2023/03/13	0	13.40	2	13.30	13.30	-2	4,302	-0.05%
2023/03/10	2	13.80	7	13.79	13.70	-5	4,395	-0.11%
2023/03/09	2	13.80	0	0.00	13.80	2	4,490	0.04%
2023/03/08	6	13.90	0	0.00	13.95	6	4,464	0.13%
2023/03/07	10	13.80	0	0.00	13.85	10	4,495	0.22%
2023/03/06	10	13.70	0	0.00	13.70	10	4,448	0.22%
2023/03/02	0	0.00	3	13.60	13.60	-3	4,477	-0.07%
2023/02/24	0	0.00	0.4	13.80	13.70	-0.4	4,550	-0.01%
2023/02/23	0	0.00	0	13.85	13.80	0	4,598	0.00%
2023/02/22	0	0.00	0.8	13.78	13.75	-0.8	4,639	-0.02%
2023/02/21	1.3	13.89	0	0.00	13.90	1.3	4,674	0.03%
2023/02/20	10	13.85	0	0.00	13.90	10	4,738	0.21%
2023/02/17	0	0.00	0.1	13.75	13.80	-0.1	4,911	0.00%
2023/02/16	2	13.73	2	13.70	13.70	0	5,016	0.00%
2023/02/15	2	13.70	1	13.70	13.70	1	5,315	0.02%
2023/02/13	0	0.00	0.3	13.75	13.70	-0.3	6,333	0.00%
2023/02/10	2	13.55	1.2	13.66	13.55	0.8	6,514	0.01%
2023/02/09	15.2	13.80	0	0.00	13.75	15.2	6,660	0.23%
2023/02/08	2	13.75	1	13.70	13.70	1	6,840	0.01%
2023/02/07	1.7	13.81	0	0.00	13.85	1.7	6,920	0.02%
2023/02/06	0.6	13.85	2	13.90	13.90	-1.4	7,049	-0.02%
2023/02/03	7	13.81	1	13.80	13.85	6	7,163	0.08%
2023/02/02	0	13.70	0	0.00	13.75	0	7,169	0.00%
2023/02/01	0	0.00	1.3	13.47	13.50	-1.3	7,181	-0.02%
2023/01/30	1.3	13.38	2	13.35	13.30	-0.7	7,336	-0.01%
2023/01/16	1	13.05	1	13.00	13.05	0	7,454	0.00%
2023/01/13	2	13.15	0	0.00	13.05	2	7,454	0.03%
2023/01/12	0	0.00	0.2	13.50	13.35	-0.2	7,535	0.00%
2023/01/11	0.2	13.50	0	0.00	13.45	0.2	7,767	0.00%
2023/01/10	0	0.00	1.1	13.61	13.45	-1.1	8,162	-0.01%
2023/01/09	1.1	13.70	1	13.75	13.70	0.1	8,394	0.00%
2023/01/06	1	13.55	0	0.00	13.55	1	8,884	0.01%
2023/01/04	0	0.00	0.1	13.60	13.55	-0.1	11,114	0.00%
2022/12/30	23	13.45	0	0.00	13.50	23	11,327	0.20%
2022/12/27	1	13.85	0	0.00	13.75	1	11,837	0.01%
2022/12/22	0	0.00	1	13.85	13.80	-1	12,203	-0.01%
2022/12/20	0	0.00	4.6	13.95	13.65	-4.6	13,107	-0.03%
2022/12/19	0.6	14.05	0.1	14.35	14.05	0.5	13,376	0.00%
2022/12/16	0	0.00	0.7	14.11	14.10	-0.7	13,481	-0.01%
2022/12/15	0	0.00	0.5	14.30	14.20	-0.5	13,459	0.00%
2022/12/14	0.1	14.25	0	0.00	14.35	0.1	13,466	0.00%
2022/12/13	1.1	14.20	0	14.35	14.20	1.1	13,443	0.01%
2022/12/12	0	14.10	1.7	14.13	14.05	-1.6	13,383	-0.01%
2022/12/09	0.2	14.35	3	14.40	14.45	-2.8	13,363	-0.02%
2022/12/08	1.5	14.30	2	14.30	14.35	-0.5	13,602	0.00%
2022/12/07	0.9	14.37	0.9	14.41	14.25	0.1	14,014	0.00%
2022/12/06	13	14.58	1	14.35	14.40	12	14,036	0.09%
2022/12/05	4	14.40	4	14.40	14.40	0	14,224	0.00%
2022/12/02	3.3	14.40	16.1	14.40	14.40	-12.7	14,144	-0.09%
2022/12/01	6	14.11	4.1	14.22	14.15	1.9	13,949	0.01%
2022/11/30	0	13.91	5.2	14.00	13.95	-5.2	13,806	-0.04%
2022/11/29	1	14.00	3	14.00	14.00	-2	13,806	-0.01%
2022/11/28	3	13.85	0	0.00	13.85	3	13,915	0.02%
2022/11/24	0	0.00	2.6	13.93	13.90	-2.6	14,027	-0.02%
2022/11/23	2	14.10	0	0.00	14.05	2	13,987	0.01%
2022/11/22	3	13.95	5	14.00	14.00	-2	13,992	-0.01%
2022/11/21	0.6	13.90	0	13.90	13.90	0.6	13,991	0.00%
2022/11/18	0	13.85	0.5	13.95	13.75	-0.5	13,947	0.00%
2022/11/17	0.5	13.85	4	13.85	13.90	-3.5	13,912	-0.03%
2022/11/16	1	13.75	3	13.80	13.70	-2	13,887	-0.01%
2022/11/15	7	13.69	0	0.00	13.70	7	14,034	0.05%
2022/11/14	6	13.84	3	13.88	13.90	3	13,969	0.02%
2022/11/11	3	14.00	5	13.85	13.75	-2	13,860	-0.01%
2022/11/10	25	13.98	14.1	14.06	13.85	10.9	13,574	0.08%
2022/11/09	8.5	14.91	2.5	15.01	15.00	6	12,910	0.05%
2022/11/08	2	14.93	8	14.70	14.60	-6	12,694	-0.05%
2022/11/07	5.4	14.74	6	14.78	14.80	-0.6	12,546	0.00%
2022/11/04	3.1	14.56	16.4	14.61	14.60	-13.3	12,426	-0.11%
2022/11/03	3	14.27	16	14.46	14.50	-13	12,362	-0.11%
2022/11/02	9.7	14.44	11	14.46	14.40	-1.3	12,272	-0.01%
2022/11/01	16.2	14.27	19.2	14.36	14.35	-3	12,149	-0.02%
2022/10/31	0.3	14.15	3	14.13	14.15	-2.7	11,968	-0.02%
2022/10/28	10	14.02	3	14.00	14.00	7	11,939	0.06%
2022/10/27	6	14.00	2.2	13.95	13.95	3.8	11,824	0.03%
2022/10/26	1.2	13.71	0.3	13.81	13.85	0.8	11,777	0.01%
2022/10/25	0.1	13.75	0.6	13.85	13.70	-0.5	11,668	0.00%
2022/10/24	0.5	14.01	2.5	13.97	13.85	-2	11,593	-0.02%
2022/10/21	0.1	13.90	2.5	13.88	13.85	-2.4	11,522	-0.02%
2022/10/20	12.3	13.91	3.2	13.93	14.10	9.1	11,483	0.08%
2022/10/19	2.2	13.97	4.7	14.08	13.80	-2.5	11,317	-0.02%
2022/10/18	8.6	14.36	33	14.34	14.20	-24.4	11,094	-0.22%
2022/10/17	2.2	13.73	1.8	13.90	14.20	0.4	10,737	0.00%
2022/10/14	61.7	14.18	60.2	14.16	14.20	1.5	10,495	0.01%
2022/10/13	45.3	14.41	29.6	14.06	13.75	15.7	10,022	0.16%
2022/10/12	21.6	14.13	48	14.18	14.40	-26.4	8,724	-0.30%
2022/10/11	0	0.00	4.2	13.57	13.35	-4.2	7,876	-0.05%
2022/10/07	7.8	13.84	15	13.90	13.85	-7.2	7,799	-0.09%
2022/10/06	3.6	13.66	0.2	13.75	13.80	3.4	7,749	0.04%
2022/10/05	1	13.95	7.3	13.93	13.65	-6.3	7,728	-0.08%
2022/10/04	6.3	13.83	27	13.74	13.85	-20.7	7,565	-0.27%
2022/10/03	6.2	13.39	2.5	13.38	13.35	3.7	7,350	0.05%
2022/09/30	1.1	13.18	0.1	13.20	13.35	1	7,350	0.01%
2022/09/29	13.3	13.33	1	13.30	13.30	12.3	7,315	0.17%
2022/09/28	16	13.61	10	13.25	13.00	6	7,178	0.08%
2022/09/27	44	13.73	21.5	13.91	13.80	22.5	6,980	0.32%
2022/09/26	1.5	13.37	0	13.45	13.25	1.5	6,491	0.02%
2022/09/23	0	0.00	1.1	13.23	13.30	-1.1	6,525	-0.02%
2022/09/22	1	13.30	8	13.25	13.35	-7	6,508	-0.11%
2022/09/21	0	0.00	0.3	13.42	13.25	-0.3	6,501	0.00%
2022/09/20	0.4	13.40	1	13.50	13.40	-0.6	6,532	-0.01%
2022/09/19	1	13.30	0	0.00	13.35	1	6,621	0.02%
2022/09/16	11	13.59	0.7	13.56	13.55	10.3	6,624	0.15%
2022/09/15	1.7	14.16	11.8	14.02	13.75	-10.1	6,571	-0.15%
2022/09/14	5.7	13.64	30	13.99	14.05	-24.3	6,331	-0.38%
2022/09/13	1.8	13.70	6	13.73	13.60	-4.2	5,983	-0.07%
2022/09/12	6.9	13.65	0	0.00	13.60	6.9	5,967	0.12%
2022/09/08	0.5	12.90	0	0.00	13.00	0.5	5,744	0.01%
2022/09/07	0	0.00	1	12.70	12.65	-1	5,831	-0.02%
2022/09/06	0	0.00	0.3	13.15	12.90	-0.3	5,988	0.00%
2022/09/05	0.1	13.25	2.1	13.18	13.10	-2	6,049	-0.03%
2022/09/02	1.2	13.59	0.7	13.54	13.40	0.5	6,114	0.01%
2022/09/01	1	13.40	0	0.00	13.25	1	6,075	0.02%
2022/08/31	0.5	13.35	9	13.45	13.50	-8.5	6,038	-0.14%
2022/08/30	0	13.25	15	13.25	13.25	-15	5,942	-0.25%
2022/08/29	1	13.05	0	13.15	13.10	1	5,964	0.02%
2022/08/26	2.4	13.34	5	13.40	13.40	-2.6	5,955	-0.04%
2022/08/25	0	0.00	1	13.30	13.25	-1	5,977	-0.02%
2022/08/24	3	13.13	0.2	13.18	13.10	2.8	6,193	0.05%
2022/08/23	10	13.20	0.8	13.16	13.05	9.2	6,708	0.14%
2022/08/22	5.8	13.27	5.9	13.46	13.25	-0.1	6,768	0.00%
2022/08/19	1	13.03	3	13.10	13.30	-2	6,584	-0.03%
2022/08/17	0	0.00	3.3	12.80	12.80	-3.3	6,541	-0.05%
2022/08/16	0	0.00	3.4	12.91	12.80	-3.4	6,590	-0.05%
2022/08/15	3.4	12.91	4.3	13.07	12.90	-1	6,676	-0.01%
2022/08/12	3	12.90	0.2	13.00	12.95	2.8	6,695	0.04%
2022/08/11	0	0.00	16	13.00	13.00	-16	6,863	-0.23%
2022/08/10	10	12.98	3	12.90	12.95	7	6,943	0.10%
2022/08/09	0.1	12.75	0.1	12.75	12.80	0	6,987	0.00%
2022/08/08	1	12.75	0	0.00	12.75	1	7,167	0.01%
2022/08/05	0	0.00	3	12.55	12.55	-3	7,253	-0.04%
2022/08/04	6.5	12.24	2	12.30	12.35	4.5	7,311	0.06%
2022/07/28	0	0.00	0	12.84	12.85	0	7,681	0.00%
2022/07/26	0	0.00	0.2	12.94	12.80	-0.2	7,883	0.00%
2022/07/25	0	0.00	10	12.90	12.95	-10	8,106	-0.12%
2022/07/21	10.3	12.75	0	0.00	12.75	10.3	9,108	0.11%
2022/07/20	0	0.00	0.2	12.78	12.70	-0.2	9,559	0.00%
2022/07/19	0	12.60	1	12.65	12.75	-1	9,765	-0.01%
2022/07/18	0	0.00	0	12.80	12.70	0	9,994	0.00%
2022/07/15	0	0.00	0	12.60	12.60	0	10,240	0.00%
2022/07/14	0.2	12.50	0	0.00	12.55	0.2	10,493	0.00%
2022/07/13	0	0.00	10	12.45	12.45	-10	10,762	-0.09%
2022/07/12	0	0.00	0	12.25	12.10	0	11,023	0.00%
2022/07/11	0	0.00	3.3	12.50	12.40	-3.3	11,288	-0.03%
2022/07/08	3	12.40	0	0.00	12.30	3	11,499	0.03%
2022/07/07	6.3	12.19	3.2	12.14	12.25	3.2	11,569	0.03%
2022/07/06	0.1	12.05	0.5	11.97	11.90	-0.4	11,659	0.00%
2022/07/05	5.6	11.71	0	0.00	12.15	5.6	11,799	0.05%
2022/07/01	10	12.03	0	12.45	11.90	10	12,021	0.08%
2022/06/30	5	13.00	0.4	13.12	13.05	4.6	13,450	0.03%
2022/06/29	3	13.30	0.7	13.35	13.30	2.3	13,725	0.02%
2022/06/28	0	0.00	41.3	13.40	13.45	-41.3	14,308	-0.29%
2022/06/27	1.1	13.59	23	13.55	13.65	-21.9	15,559	-0.14%
2022/06/24	6	13.45	2	13.40	13.40	4	15,805	0.03%
2022/06/23	0.8	13.21	0	0.00	13.30	0.8	16,027	0.01%
2022/06/22	0	0.00	2.8	13.16	13.30	-2.8	16,351	-0.02%
2022/06/21	9.6	13.30	3	13.30	13.50	6.6	16,649	0.04%
2022/06/20	1	13.15	8.1	13.15	13.05	-7.1	16,804	-0.04%
2022/06/17	2.1	13.21	0.7	13.34	13.40	1.4	16,939	0.01%
2022/06/16	4	13.48	6.3	13.39	13.35	-2.3	16,949	-0.01%
2022/06/15	6.2	13.72	19	13.73	13.65	-12.8	16,929	-0.08%
2022/06/14	0.7	13.23	0	0.00	13.50	0.7	16,851	0.00%
2022/06/13	35	13.30	0.1	13.35	13.25	34.9	16,813	0.21%
2022/06/10	22.1	13.65	7	13.74	13.75	15.1	16,748	0.09%
2022/06/09	5	13.45	0	0.00	13.55	5	16,658	0.03%
2022/06/08	0	0.00	10	13.50	13.55	-10	16,728	-0.06%
2022/06/07	7.2	13.45	0	0.00	13.50	7.2	16,836	0.04%
2022/06/06	2	13.55	0	0.00	13.60	2	16,876	0.01%
2022/06/02	10	13.65	0	0.00	13.55	10	17,039	0.06%
2022/06/01	17	13.77	10	13.65	13.65	7	17,238	0.04%
2022/05/31	0	0.00	17	13.73	13.75	-17	17,654	-0.10%
2022/05/30	3	13.45	7	13.45	13.45	-4	17,229	-0.02%
2022/05/27	0	0.00	1	13.40	13.20	-1	17,170	-0.01%
2022/05/26	1	13.10	0	0.00	13.25	1	17,188	0.01%
2022/05/25	1	13.10	7	13.16	13.25	-6	17,215	-0.03%
2022/05/24	5	13.05	0	0.00	13.10	5	17,463	0.03%
2022/05/23	7	13.24	1	13.30	13.20	6	17,464	0.03%
2022/05/20	20	13.35	15	13.37	13.35	5	17,557	0.03%
2022/05/19	9	13.21	0	0.00	13.30	9	17,737	0.05%
2022/05/18	4	13.75	13	13.67	13.75	-9	17,775	-0.05%
2022/05/17	5	13.40	0.6	13.43	13.40	4.4	17,906	0.02%
2022/05/16	2	13.25	1.7	13.39	13.25	0.3	17,852	0.00%
2022/05/13	4.7	13.24	0	0.00	13.05	4.7	17,721	0.03%
2022/05/12	10	13.40	1	13.10	13.05	9	17,682	0.05%
2022/05/11	13	13.55	0.5	13.53	13.40	12.5	17,709	0.07%
2022/05/10	1.1	13.33	0	0.00	13.55	1.1	17,762	0.01%
2022/05/09	1	13.40	0	0.00	13.30	1	17,820	0.01%
2022/05/06	2	13.70	0	0.00	13.85	2	17,915	0.01%
2022/05/05	6	14.10	10	14.10	14.10	-4	17,967	-0.02%
2022/05/04	10	14.23	0	0.00	14.05	10	17,939	0.06%
2022/05/03	3	14.27	9.5	14.15	14.25	-6.5	17,946	-0.04%
2022/04/29	15.5	14.37	2	14.43	14.20	13.5	18,004	0.07%
2022/04/28	9	14.33	0.2	14.65	14.20	8.8	17,948	0.05%
2022/04/27	17	15.46	5.5	15.42	15.25	11.5	17,448	0.07%
2022/04/26	6.9	16.98	14	16.94	16.90	-7.1	17,033	-0.04%
2022/04/25	4.2	16.37	4	16.61	16.75	0.2	16,702	0.00%
2022/04/22	1.4	16.76	18	16.86	16.85	-16.6	16,854	-0.10%
2022/04/21	2.3	16.90	5.5	16.98	16.95	-3.2	16,755	-0.02%
2022/04/20	23	16.81	16.2	16.76	16.85	6.7	16,595	0.04%
2022/04/19	4.3	16.49	8.3	16.46	16.60	-4	16,477	-0.02%
2022/04/18	8	16.30	6.5	16.49	16.20	1.5	16,325	0.01%
2022/04/15	3.9	16.21	15	16.12	16.25	-11.2	16,237	-0.07%
2022/04/14	3	15.69	9.6	15.84	15.90	-6.5	16,392	-0.04%
2022/04/13	0.6	15.10	5	15.20	15.35	-4.4	16,335	-0.03%
2022/04/12	9	14.93	9	15.00	15.00	0	16,438	0.00%
2022/04/11	11	14.70	11	14.80	14.75	0	16,656	0.00%
2022/04/08	7	15.00	12	15.02	15.10	-5	16,806	-0.03%
2022/04/07	16	15.06	12.7	15.15	14.90	3.3	16,980	0.02%
2022/04/06	45.8	15.98	27.9	15.78	15.30	17.8	17,051	0.10%
2022/04/01	3.9	16.54	3	16.62	16.60	0.9	15,727	0.01%
2022/03/31	18	17.23	35	17.30	16.95	-17	15,984	-0.11%
2022/03/30	29.3	17.13	73	17.22	17.30	-43.7	17,808	-0.25%
2022/03/29	16.8	16.47	4	16.40	16.45	12.8	19,741	0.06%
2022/03/28	2	16.28	6.1	16.13	16.15	-4.1	20,148	-0.02%
2022/03/25	10.8	15.96	35	16.13	16.20	-24.2	20,036	-0.12%
2022/03/24	1.5	15.88	42.2	15.96	15.95	-40.7	20,077	-0.20%
2022/03/23	1	15.80	17	15.72	15.60	-16	20,360	-0.08%
2022/03/22	9.6	15.33	26	15.15	15.30	-16.4	20,845	-0.08%
2022/03/21	0	0.00	1.5	15.03	14.90	-1.5	21,933	-0.01%
2022/03/18	0.6	14.74	3	14.72	15.00	-2.5	24,864	-0.01%
2022/03/16	0.4	14.35	0	0.00	14.30	0.4	26,791	0.00%
2022/03/15	0.4	14.20	0	14.25	14.25	0.4	27,040	0.00%
2022/03/14	0.1	14.25	1.3	14.30	14.25	-1.2	27,091	0.00%
2022/03/11	0.5	14.00	1	14.15	14.05	-0.5	27,057	0.00%
2022/03/10	2.7	14.17	0	0.00	14.25	2.7	27,042	0.01%
2022/03/09	3.1	13.53	0	0.00	13.65	3.1	26,976	0.01%
2022/03/08	3	13.60	0	0.00	13.25	3	27,306	0.01%
2022/03/07	1	13.95	3.6	13.86	13.80	-2.6	27,713	-0.01%
2022/03/04	59.6	15.06	13.4	15.05	14.80	46.3	27,747	0.17%
2022/03/03	5.1	15.40	2	15.33	15.25	3.1	27,203	0.01%
2022/03/02	5	15.35	5.2	15.45	15.40	-0.2	27,267	0.00%
2022/03/01	0	0.00	28.4	15.31	15.45	-28.4	27,387	-0.10%
2022/02/25	4.8	15.29	48	15.31	15.20	-43.2	27,468	-0.16%
2022/02/24	5	15.25	0.1	15.41	15.00	4.9	27,417	0.02%
2022/02/23	0.1	15.55	5	15.70	15.70	-4.9	27,282	-0.02%
2022/02/22	56	15.64	150.1	15.40	15.55	-94.1	27,374	-0.34%	大賣/
2022/02/21	110.1	16.03	25	15.90	15.95	85.1	27,414	0.31%	大買/
2022/02/18	20	15.63	18.3	15.61	15.55	1.7	27,402	0.01%
2022/02/17	0.3	16.00	13.4	16.06	15.80	-13.1	27,605	-0.05%
2022/02/16	2.4	15.64	6	15.74	15.75	-3.6	27,805	-0.01%
2022/02/15	0	0.00	5	15.40	15.40	-5	27,822	-0.02%
2022/02/14	10	15.34	0.8	15.45	15.35	9.2	27,951	0.03%
2022/02/11	12.4	15.69	1.6	15.73	15.65	10.8	28,166	0.04%
2022/02/10	0.1	15.90	1.1	15.99	15.85	-1.1	28,477	0.00%
2022/02/09	0.6	15.95	13.3	15.99	16.00	-12.7	28,623	-0.04%
2022/02/08	18	15.65	2	15.65	15.95	15.9	28,943	0.05%
2022/02/07	2.5	15.41	5.3	15.26	15.55	-2.8	29,690	-0.01%
2022/01/26	0.6	14.95	43.5	14.95	14.75	-42.9	31,128	-0.14%
2022/01/25	6.2	14.85	91.3	14.95	14.80	-85.1	31,340	-0.27%
2022/01/24	34.7	14.81	27.4	14.84	15.25	7.2	31,477	0.02%
2022/01/21	20	15.25	47	15.22	15.05	-27	31,562	-0.09%
2022/01/20	43	15.49	21	15.55	15.50	22	32,528	0.07%
2022/01/19	6	15.58	0.1	15.50	15.45	5.9	33,550	0.02%
2022/01/18	0	16.00	22	15.90	15.75	-22	33,446	-0.07%
2022/01/17	14.3	15.72	13.2	15.89	15.95	1.1	33,312	0.00%
2022/01/14	1.4	15.21	8.2	15.37	15.40	-6.8	32,914	-0.02%
2022/01/13	1.2	15.30	1	15.49	15.45	0.3	32,812	0.00%
2022/01/12	1	15.60	0.2	15.65	15.60	0.8	32,662	0.00%
2022/01/11	12.2	15.52	1.2	15.54	15.40	11.1	32,513	0.03%
2022/01/10	2.2	15.54	7	15.74	15.65	-4.8	32,359	-0.01%
2022/01/07	8	15.84	20	15.69	15.40	-12	32,142	-0.04%
2022/01/06	9	15.77	13.2	15.79	15.90	-4.2	31,686	-0.01%
2022/01/05	7.2	15.83	13.2	16.03	15.90	-6.1	31,530	-0.02%
2022/01/04	57.2	15.91	48	15.95	15.80	9.2	31,298	0.03%
2022/01/03	18	15.92	3	15.82	15.75	15	30,921	0.05%
2021/12/30	10	16.04	1	16.10	16.15	9	30,580	0.03%
2021/12/29	10	15.98	5	15.94	15.95	5	30,258	0.02%
2021/12/28	67	15.93	13	15.95	15.80	54	29,953	0.18%
2021/12/27	82	16.26	3	16.25	16.10	79	29,567	0.27%
2021/12/24	133	16.62	58.2	16.45	16.20	74.8	29,073	0.26%	大買/
2021/12/23	40.2	16.34	132.5	16.35	16.75	-92.3	26,855	-0.34%	大賣/
2021/12/22	7	15.20	39	15.30	15.25	-32	23,640	-0.14%
2021/12/21	3	14.67	0	0.00	14.90	3	22,889	0.01%
2021/12/20	17	14.71	33	14.61	14.75	-16	22,795	-0.07%
2021/12/17	47	14.91	22	14.85	14.95	25	22,431	0.11%
2021/12/16	31	15.30	4	15.40	15.25	27	21,776	0.12%
2021/12/15	54.2	15.38	45	15.32	15.20	9.2	21,059	0.04%
2021/12/14	193.3	15.60	158	15.60	16.00	35.3	19,748	0.18%	大買/大賣/
2021/12/13	723	15.34	800	15.35	15.40	-77	16,742	-0.46%	大買/大賣/
2021/12/10	0	0.00	18	14.05	14.00	-18	14,900	-0.12%
2021/12/09	23	13.69	36	13.91	14.00	-13	14,743	-0.09%
2021/12/08	18	13.44	30	13.44	13.45	-12	14,453	-0.08%
2021/12/07	0	0.00	0.8	13.30	13.25	-0.8	14,353	-0.01%
2021/12/06	0.8	13.25	22	13.21	13.25	-21.2	14,356	-0.15%
2021/12/03	10	13.15	0	0.00	13.20	10	14,331	0.07%
2021/12/02	60	13.26	163	13.17	13.05	-103	14,278	-0.72%	大賣/鉅額交易
2021/12/01	55	13.13	15	13.40	13.35	40	13,901	0.29%
2021/11/30	120	13.82	39	13.99	13.80	81	13,348	0.61%	大買/
2021/11/29	10	13.70	0	0.00	13.60	10	13,049	0.08%
2021/11/26	7	13.71	0	0.00	13.55	7	12,952	0.05%
2021/11/25	0	0.00	13	14.20	14.00	-13	12,822	-0.10%
2021/11/24	10	14.00	7	14.03	14.00	3	12,771	0.02%
2021/11/23	2	13.80	3.7	13.77	13.75	-1.7	12,595	-0.01%
2021/11/22	32.7	13.78	25	14.00	14.00	7.7	12,528	0.06%
2021/11/19	16	13.67	1	13.70	13.65	15	12,391	0.12%
2021/11/18	0	0.00	4	13.75	13.75	-4	12,248	-0.03%
2021/11/17	27	14.09	1	14.05	14.15	26	12,060	0.22%
2021/11/16	13	14.32	14.1	14.28	14.05	-1.1	11,792	-0.01%
2021/11/15	13.1	14.13	23	14.13	14.20	-9.9	11,385	-0.09%
2021/11/12	1	13.90	2	13.80	13.75	-1	10,991	-0.01%
2021/11/11	1	13.90	0	14.00	13.80	1	10,980	0.01%
2021/11/10	2.5	14.02	22	14.11	14.10	-19.5	10,852	-0.18%
2021/11/09	5	13.79	10.3	13.86	13.95	-5.3	10,571	-0.05%
2021/11/08	4	14.18	4	14.30	14.15	0	10,175	0.00%
2021/11/05	5	14.24	2.5	14.19	14.15	2.5	9,978	0.02%
2021/11/04	34.5	14.20	10	14.52	14.10	24.5	9,532	0.26%
2021/11/03	18.3	14.05	41	13.87	14.10	-22.7	8,585	-0.26%
2021/11/02	5	13.49	34	13.52	13.15	-29	7,021	-0.41%
2021/11/01	30	13.19	1	13.30	13.20	29	6,741	0.43%
2021/10/29	0	0.00	2.2	13.05	13.00	-2.2	6,547	-0.03%
2021/10/28	74.2	13.35	43	13.11	12.85	31.1	6,273	0.50%
2021/10/27	13	13.63	14	13.69	13.75	-1	5,157	-0.02%
2021/10/26	0	12.49	0	12.50	12.50	0	4,124	0.00%
2021/10/25	0	12.40	2	12.43	12.45	-2	4,119	-0.05%
2021/10/22	0	0.00	0.1	12.25	12.25	-0.1	4,182	0.00%
2021/10/21	0	12.35	0.1	12.40	12.15	-0.1	4,244	0.00%
2021/10/20	1	12.30	0	0.00	12.30	1	4,264	0.02%
2021/10/19	0	12.20	0	0.00	12.30	0	4,415	0.00%
2021/10/18	0	0.00	20	12.15	12.15	-20	4,494	-0.45%
2021/10/15	4.2	12.05	0	0.00	12.10	4.2	4,623	0.09%
2021/10/12	1	12.05	0	0.00	12.00	1	4,928	0.02%
2021/10/01	2	12.70	0	0.00	12.70	2	5,691	0.04%
2021/09/30	0	0.00	12	13.03	13.35	-12	5,700	-0.21%
2021/09/27	0	0.00	1	13.10	13.10	-1	6,477	-0.02%
2021/09/22	5	12.55	0	0.00	12.55	5	7,558	0.07%
2021/09/15	2	12.75	0	0.00	12.75	2	7,682	0.03%
2021/09/13	0	0.00	5	12.90	12.90	-5	7,740	-0.06%
2021/09/08	0	0.00	5	12.60	12.45	-5	7,955	-0.06%
2021/09/06	0	0.00	3	12.60	12.50	-3	8,086	-0.04%
2021/09/02	0.2	12.60	0	0.00	12.65	0.2	8,097	0.00%
2021/09/01	10	12.75	0	0.00	12.70	10	8,140	0.12%
2021/08/30	7	12.74	0	0.00	12.70	7	8,237	0.08%
2021/08/27	0	0.00	10	12.35	12.40	-10	8,242	-0.12%
2021/08/26	0	0.00	2	12.30	12.25	-2	8,364	-0.02%
2021/08/25	0	0.00	5	12.35	12.45	-5	8,530	-0.06%
2021/08/19	0.2	11.75	0	0.00	11.60	0.2	9,001	0.00%
2021/08/12	0	0.00	7	12.59	12.60	-7	9,588	-0.07%
2021/08/11	7	12.54	0	0.00	12.45	7	9,789	0.07%
2021/08/10	0	0.00	45	12.60	12.65	-45	10,069	-0.45%
2021/08/09	5	12.80	0	0.00	12.75	5	10,430	0.05%
2021/08/06	0	0.00	6	12.91	12.80	-6	10,805	-0.06%
2021/08/04	3	13.05	2	13.03	13.05	1	11,781	0.01%
2021/07/30	3	12.85	3	12.83	12.80	0	12,724	0.00%
2021/07/28	12	12.91	0	0.00	12.95	12	13,681	0.09%
2021/07/26	1	13.25	0	0.00	13.30	1	14,980	0.01%
2021/07/23	3	13.30	2	13.05	13.35	1	16,035	0.01%
2021/07/22	0	0.00	20	12.90	12.95	-20	17,480	-0.11%
2021/07/21	2	12.70	5	13.10	12.70	-3	20,181	-0.01%
2021/07/20	4	13.00	1	13.05	12.90	3	21,053	0.01%
2021/07/19	10	13.50	7	13.37	13.35	3	21,162	0.01%
2021/07/15	3	13.45	0	0.00	13.40	3	22,011	0.01%
2021/07/14	25	13.43	3	13.25	13.20	22	22,344	0.10%
2021/07/13	2	13.90	10	13.70	13.70	-8	22,681	-0.04%
2021/07/12	0	0.00	3	13.20	13.45	-3	22,810	-0.01%
2021/07/09	0	0.00	1	13.25	13.15	-1	23,108	0.00%
2021/07/08	7	13.35	2	13.40	13.30	5	23,554	0.02%
2021/07/07	0	0.00	20	13.48	13.30	-20	24,358	-0.08%
2021/07/06	6	13.53	0	0.00	13.45	6	24,874	0.02%
2021/07/05	35	13.72	6	13.75	13.75	29	25,646	0.11%
2021/07/02	104	13.66	11	14.02	13.65	93	25,761	0.36%	大買/
2021/07/01	6	13.81	114	13.93	14.20	-108	25,282	-0.43%	大賣/鉅額交易
2021/06/30	3	12.65	0	0.00	12.95	3	24,388	0.01%
2021/06/29	1	12.70	3	12.68	12.65	-2	24,422	-0.01%
2021/06/24	3	13.10	2	12.95	13.05	1	24,819	0.00%
2021/06/23	22	12.75	2	12.80	12.90	20	24,865	0.08%
2021/06/22	45	12.80	2	12.78	12.75	43	25,037	0.17%
2021/06/21	5	13.07	0	0.00	13.00	5	25,738	0.02%
2021/06/18	1	13.35	0	0.00	13.30	1	25,886	0.00%
2021/06/16	0	0.00	3	13.50	13.20	-3	26,226	-0.01%
2021/06/15	2	13.30	1	13.30	13.30	1	26,224	0.00%
2021/06/10	1	13.45	2	13.55	13.45	-1	26,429	0.00%
2021/06/09	10	13.40	0	0.00	13.35	10	26,456	0.04%
2021/06/08	0	0.00	3	13.65	13.65	-3	26,517	-0.01%
2021/06/07	19	13.41	0	0.00	13.40	19	26,620	0.07%
2021/06/04	1	13.75	0	0.00	13.75	1	26,625	0.00%
2021/06/03	9	13.99	0	0.00	14.00	9	26,595	0.03%
2021/06/02	56	14.13	20	14.08	13.90	36	26,633	0.14%
2021/06/01	5	13.75	84	13.97	14.15	-79	26,556	-0.30%
2021/05/31	15	13.75	10	13.75	13.60	5	26,407	0.02%
2021/05/28	5	13.80	7	13.74	13.75	-2	26,383	-0.01%
2021/05/27	3	13.65	20	13.43	13.50	-17	26,396	-0.06%
2021/05/26	1	13.40	7	13.40	13.40	-6	26,500	-0.02%
2021/05/25	10	13.30	0	0.00	13.35	10	26,666	0.04%
2021/05/24	2	13.10	0	0.00	13.15	2	27,222	0.01%
2021/05/21	2	12.95	6	12.90	13.05	-4	27,328	-0.01%
2021/05/19	0	0.00	2	12.90	12.95	-2	27,384	-0.01%
2021/05/18	12	12.83	4	12.68	13.00	8	27,325	0.03%
2021/05/17	29	12.18	10	12.68	12.05	19	27,053	0.07%
2021/05/14	45	13.71	3	13.73	13.35	42	26,703	0.16%
2021/05/13	17	13.42	10	13.60	13.70	7	26,358	0.03%
2021/05/12	32	14.10	55	13.84	14.05	-23	26,237	-0.09%
2021/05/11	6	15.10	1	15.00	15.10	5	25,680	0.02%
2021/05/10	12	16.14	5	16.00	15.95	7	25,353	0.03%
2021/05/07	0	0.00	16	16.36	16.45	-16	25,230	-0.06%
2021/05/06	32	15.86	1.5	16.06	15.85	30.5	25,071	0.12%
2021/05/05	9	16.52	8	16.49	15.80	1	24,789	0.00%
2021/05/04	31	16.37	31	16.13	15.95	0	24,302	0.00%
2021/05/03	2	17.20	27	17.18	17.00	-25	23,603	-0.11%
2021/04/29	32	17.99	12	17.69	17.95	20	23,202	0.09%
2021/04/28	74	17.78	27	18.05	18.20	47	22,514	0.21%
2021/04/27	138	17.43	63	17.48	17.15	75	22,603	0.33%	大買/
2021/04/26	10	16.20	23	16.49	16.55	-13	21,278	-0.06%
2021/04/23	2	15.00	6	15.02	15.05	-4	20,429	-0.02%
2021/04/22	32	15.50	26	15.30	14.90	6	20,465	0.03%
2021/04/21	7	15.64	294.5	15.69	15.75	-287.5	19,953	-1.44%	大賣/鉅額交易
2021/04/20	254	15.45	9	15.31	15.50	245	19,868	1.23%	大買/鉅額交易
2021/04/19	1	15.20	18	15.20	15.10	-17	20,218	-0.08%
2021/04/16	40	14.74	19	14.72	14.80	21	20,200	0.10%
2021/04/15	21	14.55	118	14.43	14.70	-97	19,870	-0.49%	大賣/
2021/04/14	26	13.90	104	14.15	14.25	-78	19,696	-0.40%	大賣/
2021/04/13	28	14.57	220	14.53	14.35	-192	19,430	-0.99%	大賣/鉅額交易
2021/04/12	201	14.22	114	13.89	14.20	87	18,721	0.46%	大買/大賣/
2021/04/09	307	13.90	379	13.87	13.60	-72	18,389	-0.39%	大買/大賣/
2021/04/08	2	13.30	57	13.42	13.45	-55	17,549	-0.31%
2021/04/07	50	13.15	2	13.20	13.25	48	17,295	0.28%
2021/04/06	2	13.10	3	13.07	13.10	-1	17,288	-0.01%
2021/04/01	10	13.15	0	0.00	13.15	10	17,374	0.06%
2021/03/30	0	0.00	5	13.25	13.40	-5	17,506	-0.03%
2021/03/29	4	13.06	13	13.05	13.05	-9	17,291	-0.05%
2021/03/26	0	0.00	25	12.97	13.00	-25	17,405	-0.14%
2021/03/25	11	13.07	2	13.05	13.00	9	17,363	0.05%
2021/03/24	122	13.61	14	13.53	13.35	108	17,241	0.63%	大買/鉅額交易
2021/03/23	10	13.40	12	13.11	13.30	-2	16,581	-0.01%
2021/03/22	12	13.31	7	13.20	13.25	5	16,405	0.03%
2021/03/18	4	13.08	5	13.10	13.00	-1	16,537	-0.01%
2021/03/17	1	13.00	0	0.00	13.05	1	17,034	0.01%
2021/03/16	0	0.00	40	13.15	13.05	-40	17,687	-0.23%
2021/03/12	0	0.00	2	12.98	12.95	-2	21,005	-0.01%
2021/03/11	13	12.99	0	0.00	12.95	13	22,441	0.06%
2021/03/10	3	12.93	0	0.00	12.85	3	22,578	0.01%
2021/03/08	3	12.87	7	12.85	12.80	-4	23,497	-0.02%
2021/03/05	1	12.55	0	0.00	12.60	1	24,374	0.00%
2021/03/04	0	0.00	1	12.75	12.70	-1	24,409	0.00%
2021/03/03	10	12.60	0	0.00	12.70	10	24,368	0.04%
2021/03/02	20	12.75	0	0.00	12.65	20	24,338	0.08%
2021/02/26	2	12.68	0	0.00	12.85	2	24,271	0.01%
2021/02/25	7	13.01	36	12.94	12.90	-29	24,110	-0.12%
2021/02/24	66	13.43	2	13.45	13.15	64	24,141	0.27%
2021/02/23	20	12.85	3	12.75	13.00	17	23,716	0.07%
2021/02/22	0	0.00	6	12.88	12.85	-6	23,521	-0.03%
2021/02/19	37	12.39	17	12.48	12.50	20	23,311	0.09%
2021/02/18	22	12.25	15	12.41	12.40	7	23,370	0.03%
2021/02/17	0	0.00	1	12.10	12.15	-1	23,507	0.00%
2021/02/05	2	12.00	0	0.00	11.95	2	23,445	0.01%
2021/02/03	13	12.24	32	12.26	12.10	-19	23,478	-0.08%
2021/02/02	15	11.95	15	12.10	11.95	0	23,398	0.00%
2021/01/29	0.7	12.15	1	12.10	11.90	-0.3	23,502	0.00%
2021/01/28	37.1	12.06	4	12.06	12.05	33.1	23,483	0.14%
2021/01/27	12.2	12.25	0	0.00	12.25	12.2	23,383	0.05%
2021/01/26	0	12.25	11	12.45	12.25	-11	23,418	-0.05%
2021/01/25	13	12.26	13	12.33	12.20	0	23,317	0.00%
2021/01/22	4	12.14	4	12.15	12.15	0	23,214	0.00%
2021/01/21	40	12.54	4	12.53	12.20	36	23,060	0.16%
2021/01/20	127	12.92	26	13.11	12.55	101	22,670	0.45%	大買/鉅額交易
2021/01/19	7	13.19	108.2	13.40	13.65	-101.2	21,024	-0.48%	大賣/鉅額交易
2021/01/18	17	12.46	4	12.55	12.45	13	19,600	0.07%
2021/01/15	9	12.51	6.4	12.62	12.65	2.6	19,456	0.01%
2021/01/14	10	12.55	12	12.68	12.65	-2	19,226	-0.01%
2021/01/13	20	12.54	0	0.00	12.70	20	19,162	0.10%
2021/01/12	38	12.87	7	12.91	12.65	31	18,920	0.16%
2021/01/11	49	12.67	51	12.74	12.90	-2	18,273	-0.01%
2021/01/08	12	12.49	0	0.00	12.30	12	17,887	0.07%
2021/01/07	10	12.55	21	12.31	12.25	-11	17,859	-0.06%
2021/01/06	20	12.16	4	12.39	12.05	16	17,744	0.09%
2021/01/05	1	12.35	12	12.40	12.35	-11	17,530	-0.06%
2021/01/04	1	12.40	3	12.40	12.40	-2	17,483	-0.01%
2020/12/30	0	0.00	14	12.12	12.15	-14	17,212	-0.08%
2020/12/29	7	12.18	6	12.15	12.10	1	17,220	0.01%
2020/12/28	21	11.93	5	12.00	12.20	16	17,096	0.09%
2020/12/25	1	11.95	1	11.95	12.00	0	16,899	0.00%
2020/12/24	20	11.90	103	11.97	12.05	-83	16,790	-0.49%	大賣/
2020/12/23	0	0.00	2	11.60	11.65	-2	16,502	-0.01%
2020/12/22	6	11.64	3	11.68	11.55	3	16,811	0.02%
2020/12/21	0	0.00	5	11.68	11.70	-5	16,792	-0.03%
2020/12/18	2	11.73	6	11.78	11.80	-4	16,788	-0.02%
2020/12/17	17	11.62	0	0.00	11.70	17	16,794	0.10%
2020/12/16	0	0.00	15	11.79	11.80	-15	16,902	-0.09%
2020/12/15	13	11.64	2	11.75	11.60	11	16,895	0.07%
2020/12/14	4	12.00	1	12.05	11.95	3	16,681	0.02%
2020/12/11	19	12.36	37	12.07	12.05	-18	16,526	-0.11%
2020/12/10	27	12.44	10	12.20	12.25	17	16,018	0.11%
2020/12/09	54	12.83	34	13.06	12.85	20	15,334	0.13%
2020/12/08	170	13.44	97	13.44	13.30	73	14,543	0.50%	大買/
2020/12/07	28	12.70	12	13.00	13.00	16	12,799	0.13%
2020/12/04	38	11.84	5	11.85	11.85	33	11,654	0.28%
2020/12/03	23	11.89	19	12.00	11.85	4	11,544	0.03%
2020/12/02	8	11.67	15	11.84	11.85	-7	11,207	-0.06%
2020/12/01	25	11.73	35	11.49	11.85	-10	10,941	-0.09%
2020/11/30	0	0.00	5	11.10	11.15	-5	10,981	-0.05%
2020/11/26	0	0.00	2	11.15	11.15	-2	11,602	-0.02%
2020/11/25	2	11.05	0	0.00	10.95	2	12,055	0.02%
2020/11/24	23	11.07	3	11.05	11.05	20	12,677	0.16%
2020/11/23	20	11.10	30	11.25	11.15	-10	14,643	-0.07%
2020/11/20	16	10.80	40	11.09	11.05	-24	15,550	-0.15%
2020/11/19	10	10.90	0	0.00	10.85	10	15,313	0.07%
2020/11/18	0	0.00	20	10.95	10.90	-20	15,562	-0.13%
2020/11/17	4	10.78	7	10.83	10.85	-3	15,615	-0.02%
2020/11/16	38	10.73	8	10.90	11.00	30	15,533	0.19%
2020/11/11	0	0.00	6	11.20	11.25	-6	15,611	-0.04%
2020/11/10	0	0.00	20	11.10	11.10	-20	15,546	-0.13%
2020/11/09	5	11.15	66	11.01	11.15	-61	15,422	-0.40%
2020/11/05	2	10.75	0	0.00	10.75	2	15,135	0.01%
2020/11/04	60	10.80	0	0.00	10.80	60	15,084	0.40%
2020/11/03	0	0.00	5	10.70	10.80	-5	15,042	-0.03%
2020/10/29	5	10.60	0	0.00	10.65	5	15,179	0.03%
2020/10/28	4	10.95	0	0.00	10.85	4	15,196	0.03%
2020/10/27	10	11.05	6	11.09	11.00	4	15,194	0.03%
2020/10/22	5	11.10	10	11.20	11.10	-5	15,284	-0.03%
2020/10/21	0	0.00	18	11.20	11.15	-18	15,266	-0.12%
2020/10/19	0	0.00	4	11.24	11.15	-4	15,318	-0.03%
2020/10/16	14	11.11	2	11.20	11.10	12	15,249	0.08%
2020/10/15	10	11.20	4	11.24	11.20	6	15,421	0.04%
2020/10/14	3	11.07	5	11.00	11.10	-2	15,347	-0.01%
2020/10/13	0	0.00	25	10.95	10.95	-25	15,327	-0.16%
2020/10/12	10	10.95	20	11.00	10.80	-10	15,468	-0.06%
2020/10/08	0	0.00	10	10.90	10.95	-10	15,549	-0.06%
2020/10/07	17	10.77	0	0.00	10.80	17	15,693	0.11%
2020/10/05	4	10.70	12	10.70	10.70	-8	15,986	-0.05%
2020/09/30	4	10.53	0	0.00	10.50	4	16,093	0.02%
2020/09/28	12	10.63	20	10.65	10.55	-8	16,324	-0.05%
2020/09/25	22	10.55	5	10.75	10.60	17	16,428	0.10%
2020/09/24	2	10.60	5.2	10.89	10.60	-3.2	16,355	-0.02%
2020/09/22	30	10.96	0	0.00	10.95	30	16,237	0.18%
2020/09/18	2	11.05	6	11.15	11.10	-4	15,998	-0.03%
2020/09/17	10	10.95	10	11.05	11.00	0	15,891	0.00%
2020/09/16	0	0.00	33	11.04	10.90	-33	15,919	-0.21%
2020/09/15	19	10.90	10	10.95	10.90	9	15,839	0.06%
2020/09/14	10	10.95	35	10.91	11.00	-25	15,889	-0.16%
2020/09/11	61	10.99	7	10.90	10.90	54	16,032	0.34%
2020/09/10	24	11.38	15	11.27	11.15	9	16,059	0.06%
2020/09/09	0	0.00	47	11.33	11.30	-47	15,614	-0.30%
2020/09/08	2	11.00	0	0.00	11.00	2	15,355	0.01%
2020/09/07	10	11.15	22	11.37	11.15	-12	15,315	-0.08%
2020/09/04	40	11.00	10.5	11.03	11.05	29.5	15,194	0.19%
2020/09/03	20	11.18	15	11.35	11.25	5	15,049	0.03%
2020/09/02	14	11.05	0	0.00	11.15	14	14,060	0.10%
2020/09/01	10	11.28	0	0.00	11.15	10	13,838	0.07%
2020/08/31	6	11.58	5	11.95	11.50	1	13,577	0.01%
2020/08/28	11	11.55	3	11.67	11.65	8	13,207	0.06%
2020/08/27	64	12.07	29	12.25	12.00	35	12,715	0.28%
2020/08/26	1	11.45	31	10.99	11.55	-30	10,746	-0.28%
2020/08/24	0	0.00	21	10.45	10.55	-21	9,663	-0.22%
2020/08/21	0	0.00	15	10.07	10.35	-15	9,690	-0.15%
2020/08/20	22	9.99	6	9.83	9.85	16	9,612	0.17%
2020/08/19	10	10.35	1	10.35	10.30	9	9,585	0.09%
2020/08/18	0	0.00	6	10.55	10.45	-6	9,560	-0.06%
2020/08/17	1	10.55	10	10.50	10.50	-9	9,743	-0.09%
2020/08/13	0	0.00	2	10.08	10.05	-2	10,017	-0.02%
2020/08/11	0	0.00	10	10.20	10.05	-10	10,255	-0.10%
2020/08/10	10	10.10	0	0.00	10.20	10	10,384	0.10%
2020/08/07	10	10.10	0	0.00	10.15	10	10,523	0.10%
2020/08/06	0	0.00	10	10.15	10.20	-10	10,799	-0.09%
2020/08/05	0	0.00	81	10.19	10.10	-81	10,994	-0.74%
2020/08/04	51	10.05	58	10.09	10.05	-7	11,182	-0.06%
2020/08/03	4	9.68	0	0.00	9.66	4	11,827	0.03%
2020/07/30	0	0.00	2	9.77	9.82	-2	12,408	-0.02%
2020/07/28	0	0.00	10	9.55	9.50	-10	13,329	-0.08%
2020/07/27	3	9.67	0	0.00	9.60	3	13,675	0.02%
2020/07/24	21	9.81	4	9.93	9.79	17	14,382	0.12%
2020/07/23	0	0.00	0.9	10.00	10.00	-0.9	14,527	-0.01%
2020/07/22	0	0.00	3	10.10	10.10	-3	14,993	-0.02%
2020/07/21	10	10.05	0	0.00	10.05	10	15,688	0.06%
2020/07/20	0	0.00	8	9.82	9.92	-8	16,302	-0.05%
2020/07/17	12	9.77	0	0.00	9.81	12	16,444	0.07%
2020/07/16	32	9.96	1.3	9.94	9.91	30.7	16,401	0.19%
2020/07/15	30	10.07	80	10.00	10.05	-50	16,246	-0.31%
2020/07/14	9	10.13	5	10.10	10.10	4	16,196	0.02%
2020/07/10	0	0.00	10	10.30	10.35	-10	16,005	-0.06%
2020/07/08	5	10.80	5	10.80	10.85	0	15,841	0.00%
2020/07/06	8	10.78	84	10.75	10.75	-76	16,261	-0.47%
2020/07/03	62	10.83	0	0.00	10.70	62	16,347	0.38%
2020/07/02	2	10.95	0	0.00	10.95	2	16,061	0.01%
2020/07/01	16	10.95	0	0.00	10.90	16	16,056	0.10%
2020/06/30	40	10.85	3	10.80	10.85	37	15,914	0.23%
2020/06/29	30	10.70	9	10.71	10.70	21	15,891	0.13%
2020/06/24	70	10.90	0	0.00	10.85	70	15,815	0.44%
2020/06/23	5	10.88	50	11.10	10.80	-45	15,855	-0.28%
2020/06/22	0	0.00	10	10.95	11.00	-10	15,783	-0.06%
2020/06/19	16	11.10	1	11.10	10.90	15	15,754	0.10%
2020/06/18	6	11.10	11	11.21	11.10	-5	15,625	-0.03%
2020/06/17	1	11.00	1	11.20	11.05	0	15,441	0.00%
2020/06/16	55	10.96	23	11.04	11.00	32	15,277	0.21%
2020/06/15	45	10.96	27	10.84	10.80	18	14,961	0.12%
2020/06/12	14	11.21	4	11.18	11.10	10	14,869	0.07%
2020/06/11	1	11.60	0	0.00	11.40	1	14,812	0.01%
2020/06/10	0	0.00	2	11.90	11.80	-2	14,710	-0.01%
2020/06/09	1	11.85	0	0.00	12.00	1	14,786	0.01%
2020/06/05	11	11.95	5	12.00	11.90	6	14,711	0.04%
2020/06/04	8	11.90	0	0.00	11.90	8	14,627	0.05%
2020/06/03	0	0.00	20	11.75	11.75	-20	14,623	-0.14%
2020/06/02	5	11.65	5	11.65	11.70	0	14,484	0.00%
2020/05/29	5	11.40	0	0.00	11.40	5	14,538	0.03%
2020/05/28	0	0.00	9	11.75	11.55	-9	14,388	-0.06%
2020/05/25	20	11.73	0	0.00	11.65	20	14,155	0.14%
2020/05/22	23	11.79	24	11.92	11.80	-1	14,242	-0.01%
2020/05/21	36	12.06	0	0.00	11.80	36	14,018	0.26%
2020/05/20	15	11.70	21	11.95	12.00	-6	13,776	-0.04%
2020/05/19	8	11.79	53	11.75	12.00	-45	13,648	-0.33%
2020/05/18	0	0.00	7	11.89	11.80	-7	13,559	-0.05%
2020/05/15	0	0.00	20	11.55	11.60	-20	13,504	-0.15%
2020/05/14	0	0.00	5	11.60	11.60	-5	13,407	-0.04%
2020/05/13	4	11.73	1	11.80	11.80	3	13,336	0.02%
2020/05/12	63	11.91	3	11.80	11.80	60	13,157	0.46%
2020/05/11	3	12.10	24	11.87	12.05	-21	12,958	-0.16%
2020/05/08	49	12.35	53	12.20	12.10	-4	12,833	-0.03%
2020/05/07	63	12.71	15	12.70	12.65	48	12,065	0.40%
2020/05/06	24	12.86	35	12.94	12.60	-11	11,843	-0.09%
2020/05/05	29	12.72	11	12.50	12.50	18	11,525	0.16%
2020/05/04	98	12.91	76	12.83	12.80	22	11,152	0.20%
2020/04/30	10	12.95	9	13.04	13.05	1	10,819	0.01%
2020/04/29	4	12.61	44	12.92	12.95	-40	10,557	-0.38%
2020/04/28	14.1	12.55	6	12.36	12.45	8.1	10,052	0.08%
2020/04/27	55	13.01	22	12.97	12.80	33	10,101	0.33%
2020/04/24	102	12.96	76	13.00	12.85	26	9,818	0.26%	大買/
2020/04/23	40	12.80	10	12.85	12.95	30	9,239	0.32%
2020/04/21	2	11.45	0	0.00	11.35	2	8,351	0.02%
2020/04/17	0	0.00	9	11.93	11.80	-9	8,796	-0.10%
2020/04/16	1	11.50	0	0.00	11.55	1	9,050	0.01%
2020/04/15	0	0.00	4	11.78	11.75	-4	9,561	-0.04%
2020/04/14	2	11.80	0	0.00	11.75	2	9,717	0.02%
2020/04/13	1	11.85	7	11.80	11.65	-6	9,788	-0.06%
2020/04/10	9	11.80	7	11.83	11.80	2	9,925	0.02%
2020/04/09	48	11.91	17	12.01	12.00	31	9,913	0.31%
2020/04/08	17	11.09	0	0.00	11.25	17	9,485	0.18%
2020/04/07	0	0.00	10	10.30	10.25	-10	9,319	-0.11%
2020/03/30	0	0.00	1	9.63	9.63	-1	9,569	-0.01%
2020/03/27	2	9.82	1	10.00	9.85	1	9,599	0.01%
2020/03/24	0	0.00	1	9.26	9.16	-1	10,235	-0.01%
2020/03/23	0	0.00	3	9.00	8.78	-3	10,834	-0.03%
2020/03/20	9	9.33	0	0.00	9.49	9	11,726	0.08%
2020/03/19	1	8.73	0	0.00	8.73	1	11,764	0.01%
2020/03/18	12	9.97	2	9.80	9.70	10	11,686	0.09%
2020/03/17	2	10.05	2	10.20	10.00	0	11,723	0.00%
2020/03/16	4	11.13	3	10.50	10.50	1	11,801	0.01%
2020/03/12	2	11.60	0	0.00	11.40	2	11,792	0.02%
2020/03/09	8	12.52	3	12.40	12.35	5	11,603	0.04%
2020/03/06	11	13.05	1	13.05	13.00	10	11,447	0.09%
2020/03/05	3	13.10	4	13.24	13.25	-1	11,408	-0.01%
2020/03/04	2	13.35	4	13.33	13.25	-2	11,336	-0.02%
2020/03/03	9	13.56	12	13.61	13.40	-3	11,326	-0.03%
2020/03/02	17	13.49	5	13.20	13.35	12	11,325	0.11%
2020/02/27	1	13.50	0	0.00	13.30	1	11,503	0.01%
2020/02/26	0	0.00	9	13.81	13.80	-9	11,677	-0.08%
2020/02/25	12	14.08	17	14.10	13.95	-5	11,751	-0.04%
2020/02/24	6	13.78	0	0.00	13.75	6	11,613	0.05%
2020/02/21	9	14.17	0	0.00	14.10	9	11,566	0.08%
2020/02/20	4	14.40	2	14.48	14.35	2	11,492	0.02%
2020/02/19	2	14.45	6	14.50	14.40	-4	11,415	-0.04%
2020/02/18	3	14.50	8	14.46	14.40	-5	11,391	-0.04%
2020/02/17	3	14.37	3.5	14.35	14.40	-0.5	11,328	0.00%
2020/02/14	5.5	14.45	2	14.50	14.50	3.5	11,322	0.03%
2020/02/13	1	14.20	4	14.50	14.10	-3	11,192	-0.03%
2020/02/12	2	14.30	2	14.45	14.55	0	11,085	0.00%
2020/02/11	0	0.00	14	14.64	14.50	-14	11,017	-0.13%
2020/02/07	10	14.15	0	0.00	14.15	10	10,808	0.09%
2020/02/06	0	0.00	1	14.50	14.30	-1	10,740	-0.01%
2020/02/05	7	14.29	1	14.20	14.10	6	10,650	0.06%
2020/02/04	10	14.25	5	14.00	14.30	5	10,516	0.05%
2020/02/03	5	13.45	0	0.00	13.75	5	10,329	0.05%
2020/01/31	0	0.00	10	13.70	14.10	-10	10,172	-0.10%
2020/01/30	8	13.49	15	13.36	13.35	-7	9,931	-0.07%
2020/01/20	0	0.00	26	14.63	14.80	-26	9,574	-0.27%
2020/01/17	5	14.49	5	14.50	14.50	0	9,365	0.00%
2020/01/16	5	14.30	12	14.26	14.25	-7	9,327	-0.08%
2020/01/15	15	14.55	2	14.45	14.40	13	9,355	0.14%
2020/01/14	9	14.33	16	14.37	14.35	-7	9,170	-0.08%
2020/01/13	12	14.15	6	14.32	14.40	6	8,953	0.07%
2020/01/10	5	13.75	1	14.00	14.00	4	8,635	0.05%
2020/01/09	16	14.01	14	13.83	14.10	2	8,226	0.02%
2020/01/08	4	13.14	1	12.95	12.95	3	7,688	0.04%
2020/01/07	20	13.54	3	13.35	13.50	17	7,430	0.23%
2020/01/06	3	13.23	21	13.35	13.45	-18	7,300	-0.25%
2020/01/03	5	12.95	5	12.90	13.05	0	7,030	0.00%
2019/12/31	2	12.95	48	13.00	12.85	-46	6,849	-0.67%
2019/12/30	5	13.10	0	0.00	13.00	5	6,797	0.07%
2019/12/27	5	13.05	0	0.00	13.10	5	6,748	0.07%
2019/12/26	62	12.92	3	13.00	13.00	59	6,668	0.88%
2019/12/25	1	12.90	0	0.00	12.95	1	6,616	0.02%
2019/12/23	8	13.23	148	13.33	13.20	-140	6,443	-2.17%	大賣/鉅額交易
2019/12/20	1	13.70	0	0.00	13.65	1	6,228	0.02%
2019/12/19	30	13.83	6	13.48	13.85	24	6,089	0.39%
2019/12/18	24	13.76	23	13.66	13.60	1	5,993	0.02%
2019/12/17	83	13.34	22.2	13.57	13.55	60.8	5,544	1.10%
2019/12/16	50	12.46	10	12.50	12.55	40	4,858	0.82%
2019/12/12	0	0.00	1	12.40	12.25	-1	4,687	-0.02%
2019/12/11	5	12.40	66	12.51	12.45	-61	4,599	-1.33%
2019/12/10	2	12.25	5	12.25	12.25	-3	4,448	-0.07%
2019/12/09	10	12.45	2	12.25	12.35	8	4,408	0.18%
2019/12/05	0	0.00	0.1	11.80	11.85	-0.1	4,185	0.00%
2019/11/27	0	0.00	10	12.05	12.10	-10	4,090	-0.24%
2019/11/26	3	12.15	0	0.00	12.00	3	4,033	0.07%
2019/11/25	7	12.05	2	12.15	12.15	5	3,732	0.13%
2019/11/22	5	11.61	2	11.75	11.75	3	3,469	0.09%
2019/11/18	3	11.25	3	11.30	11.30	0	3,329	0.00%
2019/11/08	5	11.35	0	0.00	11.35	5	3,325	0.15%
2019/11/04	0	0.00	10	11.30	11.35	-10	3,302	-0.30%
2019/11/01	2	11.25	0	0.00	11.25	2	3,314	0.06%
2019/10/31	0	0.00	5	11.40	11.25	-5	3,348	-0.15%
2019/10/28	10	11.40	0	0.00	11.40	10	3,435	0.29%
2019/10/25	0	0.00	9	11.38	11.40	-9	3,422	-0.26%
2019/10/24	3	11.55	20	11.55	11.50	-17	3,392	-0.50%
2019/10/23	2	11.35	18	11.23	11.40	-16	3,278	-0.49%
2019/10/16	0	0.00	1	11.20	11.05	-1	3,080	-0.03%
2019/10/14	11	11.06	0	0.00	11.10	11	2,993	0.37%
2019/10/09	0	0.00	2	10.75	10.75	-2	2,954	-0.07%
2019/10/08	0	0.00	1	10.80	10.95	-1	2,942	-0.03%
2019/10/04	14	10.74	0	0.00	10.65	14	2,867	0.49%
2019/10/03	1	10.65	1	10.75	10.75	0	2,869	0.00%
2019/09/24	0	0.00	4	11.13	11.05	-4	2,764	-0.14%
2019/09/23	0	0.00	0.2	11.25	11.30	-0.2	2,695	-0.01%
2019/09/20	5	11.10	2	11.20	11.20	3	2,539	0.12%
2019/09/19	0	0.00	10	10.93	11.00	-10	2,468	-0.41%
2019/09/11	0	0.00	5	10.45	10.50	-5	2,662	-0.19%
2019/09/05	0	0.00	0.7	10.40	10.45	-0.7	2,587	-0.03%
2019/09/03	3	10.45	0	0.00	10.45	3	2,574	0.12%
2019/09/02	0	0.00	4	10.35	10.35	-4	2,560	-0.16%
2019/08/27	4	10.30	0	0.00	10.25	4	2,545	0.16%
2019/08/05	10	10.35	0	0.00	10.30	10	2,455	0.41%
2019/08/01	1	10.60	0	0.00	10.60	1	2,475	0.04%
2019/07/25	0	0.00	1	10.30	10.25	-1	2,332	-0.04%
2019/07/16	0	0.00	2	10.45	10.45	-2	2,547	-0.08%
2019/07/15	0	0.00	1	10.40	10.50	-1	2,546	-0.04%
2019/06/28	0	0.00	1	10.75	10.75	-1	3,010	-0.03%
2019/06/27	1	10.85	6	10.85	10.80	-5	3,047	-0.16%
2019/06/26	6	10.85	1	10.80	10.85	5	3,076	0.16%
2019/06/25	3	10.68	0	0.00	10.65	3	2,993	0.10%
2019/06/21	10	10.33	0	0.00	10.30	10	2,699	0.37%
2019/05/22	0	0.00	1	10.15	10.15	-1	5,063	-0.02%
2019/05/21	5	10.10	0	0.00	10.20	5	5,092	0.10%
2019/05/17	0	0.00	3	10.15	10.15	-3	5,149	-0.06%
2019/05/13	0	0.00	1	10.40	10.40	-1	5,275	-0.02%
2019/05/10	0	0.00	2	10.60	10.40	-2	5,504	-0.04%
2019/05/06	0	0.00	2	10.95	11.00	-2	6,179	-0.03%
2019/04/26	5	11.20	0	0.00	11.00	5	6,094	0.08%
2019/04/25	7	11.35	0	0.00	11.30	7	6,067	0.12%
2019/04/22	0	0.00	5	11.05	11.05	-5	6,024	-0.08%
2019/04/18	9	11.29	0	0.00	11.15	9	6,011	0.15%
2019/04/15	0	11.20	0	0.00	11.25	0	5,825	0.00%
2019/03/25	1	11.35	0	0.00	11.55	1	5,303	0.02%
2019/03/21	5	11.85	0	0.00	11.90	5	5,085	0.10%
2019/03/20	0	0.00	5	11.90	11.90	-5	5,018	-0.10%
2019/03/19	5	12.15	0	0.00	12.00	5	4,995	0.10%
2019/03/18	20	12.13	30	12.22	12.20	-10	5,072	-0.20%
2019/03/15	3	11.85	0	0.00	12.00	3	4,940	0.06%
2019/03/12	12	11.95	2	11.95	11.95	10	5,175	0.19%
2019/03/11	12	12.05	5	12.08	12.00	7	5,128	0.14%
2019/03/07	0	0.00	76	11.90	11.90	-76	4,930	-1.54%
2019/03/06	6	12.00	1	11.90	11.85	5	4,828	0.10%
2019/03/05	3	11.95	1	12.10	12.05	2	4,720	0.04%
2019/03/04	50	12.10	10	12.00	12.20	40	4,589	0.87%
2019/02/27	3	11.97	5	11.71	11.85	-2	4,276	-0.05%
2019/02/25	20	11.70	0	0.00	11.40	20	3,621	0.55%
2019/02/21	0	0.00	4	11.25	11.30	-4	3,516	-0.11%
2019/02/20	0	0.00	2	11.25	11.30	-2	3,479	-0.06%
2019/02/18	5	11.30	0	0.00	11.25	5	3,423	0.15%
2019/02/15	0	0.00	2	11.30	11.30	-2	3,385	-0.06%
2019/02/14	0	0.00	5	11.62	11.60	-5	3,309	-0.15%
2019/02/12	4	11.58	2	11.53	11.60	2	3,190	0.06%
2019/02/11	0	0.00	6	11.48	11.65	-6	3,120	-0.19%
2019/01/30	7	11.24	5	11.20	11.15	2	2,870	0.07%
2019/01/29	7	10.85	0	0.00	10.90	7	2,562	0.27%
2019/01/28	10	11.00	9	10.90	10.95	1	2,474	0.04%
2019/01/17	5	10.35	0	0.00	10.40	5	2,182	0.23%
2019/01/04	0	0.00	10	9.90	9.94	-10	2,139	-0.47%
2019/01/02	0	0.00	3	10.15	10.00	-3	2,191	-0.14%
2018/12/28	3	10.10	5	10.00	10.10	-2	2,164	-0.09%
2018/12/26	5	9.70	1.4	9.97	10.05	3.6	2,164	0.17%
2018/12/24	1	9.72	0	0.00	9.76	1	2,183	0.05%
2018/12/22	5	9.72	0	0.00	9.72	5	2,201	0.23%
2018/12/20	0	0.00	2	9.85	9.81	-2	2,270	-0.09%
2018/12/18	0	0.00	12	9.93	9.92	-12	2,325	-0.52%
2018/12/17	0	0.00	1	10.05	10.05	-1	2,429	-0.04%
2018/12/13	0	0.00	6	10.19	10.20	-6	2,900	-0.21%
2018/12/11	14	10.23	4	10.26	10.15	10	2,936	0.34%
2018/12/10	1	9.92	0	0.00	10.10	1	2,747	0.04%
2018/12/07	10	10.10	5	10.00	9.98	5	2,695	0.19%
2018/12/06	14	10.04	8	10.11	10.05	6	2,652	0.23%
2018/12/05	6	9.67	12	9.71	9.95	-6	2,346	-0.26%
2018/12/04	1	9.76	0	0.00	9.79	1	2,445	0.04%
2018/12/03	0	0.00	1	9.90	9.90	-1	2,450	-0.04%
2018/11/29	0	0.00	10	9.61	9.62	-10	2,410	-0.41%
2018/11/28	10	9.50	0	0.00	9.53	10	2,503	0.40%
2018/11/13	3	9.34	1	9.38	9.32	2	2,593	0.08%
2018/11/12	0	0.00	1	9.49	9.58	-1	2,581	-0.04%
2018/11/09	1	9.40	0	0.00	9.41	1	2,583	0.04%
2018/11/06	4	9.52	0	0.00	9.49	4	2,601	0.15%
2018/10/11	4	9.62	0	0.00	9.60	4	2,725	0.15%
2018/10/08	2	10.35	0	0.00	10.45	2	2,670	0.07%
2018/10/05	0	0.00	10	10.40	10.40	-10	2,669	-0.37%
2018/10/04	15	10.65	0	0.00	10.60	15	2,610	0.57%
2018/10/02	3	10.60	0	0.00	10.60	3	2,578	0.12%
2018/10/01	0	0.00	10	10.80	10.75	-10	2,542	-0.39%
2018/09/27	0.1	10.85	10	10.85	10.90	-9.9	2,488	-0.40%
2018/09/20	30	11.05	55	11.07	10.85	-25	2,434	-1.03%
2018/09/13	0	0.00	5	10.45	10.45	-5	1,864	-0.27%
2018/09/07	2	10.15	0	0.00	10.15	2	1,831	0.11%
2018/08/08	0	0.00	2	10.25	10.30	-2	1,990	-0.10%
2018/08/06	2	10.20	0	0.00	10.20	2	2,078	0.10%
2018/08/02	0	0.00	5	10.15	10.10	-5	2,080	-0.24%
2018/07/31	0	0.00	20	10.15	10.15	-20	2,006	-1.00%
2018/07/26	30	10.02	0	0.00	10.05	30	2,025	1.48%
2018/07/04	0	0.00	5	9.69	9.61	-5	2,288	-0.22%
2018/06/29	5	9.96	0	0.00	9.95	5	2,176	0.23%
2018/06/27	0	0.00	1	9.90	9.87	-1	2,145	-0.05%
2018/06/26	1	9.90	4	9.85	9.85	-3	2,156	-0.14%
2018/06/25	4	9.90	5	10.00	9.92	-1	2,161	-0.05%
2018/06/22	0	0.00	3	9.93	9.92	-3	2,175	-0.14%
2018/06/20	5	9.97	0	0.00	9.96	5	2,225	0.22%
2018/06/13	0	0.00	11	10.10	10.05	-11	2,207	-0.50%
2018/06/11	0	0.00	10	9.99	9.94	-10	2,161	-0.46%
2018/06/04	0	0.00	1	9.94	9.94	-1	2,142	-0.05%
2018/05/30	0	0.00	4	9.72	9.76	-4	2,095	-0.19%
2018/05/24	4	9.97	0	0.00	9.97	4	2,034	0.20%
2018/05/15	0	0.00	1	10.20	10.15	-1	1,904	-0.05%
2018/05/14	2	10.40	0	0.00	10.20	2	1,990	0.10%
2018/05/11	0	0.00	45	10.25	10.25	-45	1,877	-2.40%
2018/05/02	0	0.00	2	10.50	10.55	-2	2,060	-0.10%
2018/04/30	0	0.00	1	10.45	10.50	-1	2,043	-0.05%
2018/04/26	1	10.30	0	0.00	10.20	1	2,050	0.05%
2018/04/17	2	10.33	0	0.00	10.30	2	2,387	0.08%
2018/04/16	1	10.30	0	0.00	10.35	1	2,436	0.04%
2018/03/21	1	10.55	0	0.00	10.45	1	3,170	0.03%
2018/03/16	0	0.00	11.2	10.25	10.30	-11.2	3,091	-0.36%
2018/03/15	0	0.00	30	10.25	10.30	-30	3,079	-0.97%
2018/02/12	0	0.00	9	10.09	10.10	-9	4,356	-0.21%
2018/02/09	3	10.00	0	0.00	10.10	3	4,396	0.07%
2018/02/06	6	10.06	0	0.00	10.10	6	4,452	0.13%
2018/01/30	75	10.95	0	0.00	10.85	75	4,452	1.68%
2018/01/26	2	10.90	0	0.00	10.90	2	4,523	0.04%
2018/01/24	2	10.80	0	0.00	10.90	2	4,478	0.04%
2018/01/22	2	10.90	3	10.95	11.00	-1	4,443	-0.02%
2018/01/19	13	11.12	17	11.08	11.10	-4	4,641	-0.09%
2018/01/18	20	10.90	11	11.05	11.00	9	4,409	0.20%
2018/01/12	0	0.00	10	10.75	10.75	-10	4,513	-0.22%
2018/01/09	18	11.16	5	11.15	11.10	13	4,608	0.28%
2018/01/05	0	0.00	6	10.71	10.75	-6	4,280	-0.14%
2018/01/04	0	0.00	1	10.65	10.70	-1	4,226	-0.02%
2018/01/03	0	0.00	0.3	10.60	10.60	-0.3	4,220	-0.01%