台新金 (2887)-元富-世貿券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
56,225張
產業
上市金融類股
1900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

台新金 (2887)籌碼相關－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/05/31	5	18.45	0.4	18.50	18.40	4.6	19,205	0.02%
2024/05/30	2.1	18.25	0.4	18.30	18.25	1.7	18,493	0.01%
2024/05/29	4	18.39	0	0.00	18.30	4	18,366	0.02%
2024/05/28	2	18.53	1	18.55	18.60	1	18,106	0.01%
2024/05/27	17.3	18.56	1	18.60	18.50	16.3	18,210	0.09%
2024/05/24	5.1	18.65	10	18.60	18.60	-4.9	18,198	-0.03%
2024/05/23	8	18.72	1	18.70	18.70	7	18,108	0.04%
2024/05/22	6	18.85	1	18.80	18.90	5	18,049	0.03%
2024/05/21	5	18.81	0.1	18.85	18.85	4.9	17,948	0.03%
2024/05/20	1.3	18.87	2.4	18.91	19.00	-1.1	17,795	-0.01%
2024/05/17	5	18.80	4	18.81	18.90	1	17,642	0.01%
2024/05/16	0.2	18.70	11	18.70	18.80	-10.8	17,596	-0.06%
2024/05/15	0.3	18.75	8	18.71	18.70	-7.7	17,380	-0.04%
2024/05/14	0	18.70	2	18.65	18.70	-2	17,401	-0.01%
2024/05/13	11.2	18.70	2	18.65	18.80	9.2	17,431	0.05%
2024/05/10	16.3	18.69	43	18.70	18.80	-26.7	17,250	-0.15%
2024/05/09	2	18.50	0	0.00	18.50	2	17,114	0.01%
2024/05/08	1	18.65	1	18.60	18.70	0	17,073	0.00%
2024/05/07	2	18.60	1.5	18.57	18.70	0.5	17,091	0.00%
2024/05/06	19.2	18.65	9.6	18.56	18.80	9.5	16,864	0.06%
2024/05/03	3	18.37	27	18.35	18.35	-24	16,341	-0.15%
2024/05/02	14.2	18.06	12	18.05	18.05	2.2	15,614	0.01%
2024/04/30	23	18.01	2	18.00	17.95	21	15,503	0.14%
2024/04/29	7	17.88	0	0.00	17.85	7	15,211	0.05%
2024/04/26	2.1	17.65	2	17.65	17.60	0.1	14,926	0.00%
2024/04/25	8	17.51	0	0.00	17.45	8	15,025	0.05%
2024/04/24	6.1	17.70	0.5	17.75	17.65	5.6	15,211	0.04%
2024/04/23	20	17.77	10	17.72	17.70	10	15,631	0.06%
2024/04/22	6.3	17.64	2.6	17.61	17.65	3.7	15,962	0.02%
2024/04/19	19.1	17.38	0	0.00	17.35	19.1	15,924	0.12%
2024/04/18	0.1	17.65	1	17.60	17.60	-0.9	15,600	-0.01%
2024/04/17	13	17.50	3.2	17.50	17.55	9.8	15,465	0.06%
2024/04/16	11.4	17.52	0	0.00	17.40	11.4	15,357	0.07%
2024/04/15	13.4	17.86	0	0.00	17.85	13.4	14,865	0.09%
2024/04/12	40.1	17.92	0	0.00	17.90	40.1	14,797	0.27%
2024/04/11	15	18.00	0.8	18.00	18.00	14.2	14,551	0.10%
2024/04/10	10.2	18.10	1	18.05	18.10	9.2	14,512	0.06%
2024/04/09	5.2	18.09	10.2	18.10	18.10	-5.1	14,490	-0.04%
2024/04/08	0.2	18.05	0	0.00	18.05	0.2	14,371	0.00%
2024/04/03	0	0.00	0.2	18.00	17.90	-0.2	14,267	0.00%
2024/04/02	2	18.05	0	0.00	18.05	2	14,268	0.01%
2024/04/01	0.2	18.05	5	18.05	18.05	-4.8	14,313	-0.03%
2024/03/29	0	0.00	9	18.00	18.00	-9	14,282	-0.06%
2024/03/28	0	0.00	15	18.00	17.95	-15	14,097	-0.11%
2024/03/27	0	0.00	40	18.00	18.05	-40	14,000	-0.29%
2024/03/25	0.2	18.03	3	18.00	17.95	-2.8	14,023	-0.02%
2024/03/22	11	18.00	33	18.00	18.05	-22	14,188	-0.15%
2024/03/21	0	18.00	29.5	18.02	18.05	-29.5	14,184	-0.21%
2024/03/20	10.3	17.85	0	0.00	17.85	10.3	14,344	0.07%
2024/03/19	31	17.92	30	17.90	17.90	1	14,461	0.01%
2024/03/18	0.4	18.12	99	18.11	18.10	-98.6	14,282	-0.69%
2024/03/15	26.5	17.98	10	17.95	18.15	16.5	14,187	0.12%
2024/03/14	73	18.14	41	18.09	18.20	32	13,639	0.23%
2024/03/13	5.2	17.94	2.2	17.90	17.95	3	13,230	0.02%
2024/03/12	10.4	17.85	2	17.88	17.90	8.4	13,031	0.06%
2024/03/11	17.2	17.81	3.2	17.88	17.80	14	12,987	0.11%
2024/03/08	11.3	17.75	0	0.00	17.85	11.3	12,960	0.09%
2024/03/07	10	17.60	0	0.00	17.70	10	12,762	0.08%
2024/03/06	14.2	17.49	5	17.70	17.70	9.2	12,726	0.07%
2024/03/05	0.1	17.40	0	0.00	17.30	0.1	12,922	0.00%
2024/03/04	20.2	17.35	0	0.00	17.35	20.2	12,936	0.16%
2024/03/01	0.2	17.40	1	17.40	17.35	-0.8	13,014	-0.01%
2024/02/29	2	17.35	0.1	17.30	17.40	1.9	12,970	0.01%
2024/02/27	6.1	17.25	0	0.00	17.25	6.1	12,722	0.05%
2024/02/26	7.4	17.26	0	0.00	17.25	7.4	12,521	0.06%
2024/02/23	6.1	17.35	0	0.00	17.30	6.1	12,491	0.05%
2024/02/22	0.1	17.45	0	0.00	17.40	0.1	12,768	0.00%
2024/02/21	0.1	17.35	0	0.00	17.45	0.1	12,805	0.00%
2024/02/20	0.5	17.35	0	17.40	17.35	0.4	12,877	0.00%
2024/02/19	1	17.30	35.6	17.30	17.35	-34.6	12,892	-0.27%
2024/02/16	1.2	17.16	0	0.00	17.15	1.2	13,054	0.01%
2024/02/15	4.6	17.12	1	17.05	17.15	3.6	12,978	0.03%
2024/02/05	1	17.10	17	17.15	17.10	-16	12,700	-0.13%
2024/02/02	2	17.20	3	17.20	17.20	-1	12,592	-0.01%
2024/02/01	0.2	17.25	0	0.00	17.25	0.2	12,547	0.00%
2024/01/31	3.1	17.15	0	0.00	17.15	3.1	12,472	0.03%
2024/01/29	1	17.35	0	17.45	17.35	1	12,384	0.01%
2024/01/25	1.2	17.24	1	17.25	17.20	0.2	12,448	0.00%
2024/01/24	0.1	17.30	0.3	17.25	17.20	-0.1	12,455	0.00%
2024/01/23	2	17.08	1	17.05	17.05	1	12,547	0.01%
2024/01/22	4.4	17.04	1	17.00	17.00	3.4	12,592	0.03%
2024/01/19	10.2	17.20	0.4	17.25	17.10	9.8	12,352	0.08%
2024/01/18	15.5	17.07	0	0.00	17.00	15.5	12,316	0.13%
2024/01/17	15.3	17.16	12.1	17.15	17.00	3.3	12,096	0.03%
2024/01/16	5.6	17.32	46	17.40	17.30	-40.4	11,685	-0.35%
2024/01/15	0.6	17.71	5.5	17.65	17.60	-4.9	11,373	-0.04%
2024/01/12	1.7	17.71	0	17.75	17.65	1.7	11,592	0.01%
2024/01/11	2.3	17.81	0.5	17.80	17.80	1.8	11,521	0.02%
2024/01/10	1.2	17.85	0	0.00	17.80	1.2	11,572	0.01%
2024/01/09	1	17.90	0	0.00	17.85	1	11,616	0.01%
2024/01/08	0	0.00	5	18.00	17.95	-5	11,642	-0.04%
2024/01/04	0.3	17.85	2.4	17.92	17.85	-2.2	11,833	-0.02%
2024/01/03	1.3	17.86	0	0.00	17.85	1.3	12,183	0.01%
2024/01/02	10.2	18.03	1.3	18.05	18.05	9	12,114	0.07%
2023/12/29	1	18.05	0	0.00	18.10	1	12,174	0.01%
2023/12/27	86	17.95	1	17.95	17.95	85	12,236	0.69%
2023/12/26	50	17.90	1	17.90	17.90	49	12,182	0.40%
2023/12/25	0.4	17.77	0	0.00	17.80	0.4	12,226	0.00%
2023/12/22	0.1	17.80	0	0.00	17.75	0.1	12,341	0.00%
2023/12/21	0.2	17.70	0	0.00	17.75	0.2	12,393	0.00%
2023/12/20	6.3	17.75	5.1	17.76	17.70	1.1	12,352	0.01%
2023/12/19	0.1	17.85	2.6	17.76	17.75	-2.5	12,298	-0.02%
2023/12/18	2.2	17.90	0	0.00	17.85	2.2	12,356	0.02%
2023/12/15	9	17.99	3	17.95	17.85	6	12,346	0.05%
2023/12/14	1	18.05	3	18.05	18.10	-2	11,974	-0.02%
2023/12/13	0.1	17.95	0	0.00	17.95	0.1	11,809	0.00%
2023/12/12	0.3	17.98	0	0.00	18.00	0.3	12,162	0.00%
2023/12/11	0.5	17.97	1	18.00	18.00	-0.5	12,318	0.00%
2023/12/08	0.3	17.97	0	0.00	17.90	0.3	12,307	0.00%
2023/12/07	6.1	17.91	0	0.00	18.00	6.1	12,294	0.05%
2023/12/06	5.1	17.95	5	18.00	18.00	0.1	12,337	0.00%
2023/12/05	3.5	17.95	0	0.00	17.90	3.5	12,315	0.03%
2023/12/04	0.2	18.05	0	0.00	18.00	0.2	12,347	0.00%
2023/12/01	10.2	18.10	0	0.00	18.00	10.2	12,427	0.08%
2023/11/30	4	18.05	0	0.00	18.30	4	12,330	0.03%
2023/11/28	0.1	18.15	12.6	18.16	18.15	-12.6	11,684	-0.11%
2023/11/27	3	18.15	0	0.00	18.05	3	11,840	0.03%
2023/11/24	4.3	18.09	0	0.00	18.10	4.3	11,906	0.04%
2023/11/22	10.1	18.25	0	0.00	18.10	10.1	12,042	0.08%
2023/11/21	0.1	18.25	2.8	18.21	18.30	-2.7	12,090	-0.02%
2023/11/20	3.6	17.93	0.5	18.05	18.05	3.1	11,794	0.03%
2023/11/17	1.2	18.00	8	18.10	18.00	-6.8	11,754	-0.06%
2023/11/16	2.2	18.00	20	18.05	18.05	-17.8	11,635	-0.15%
2023/11/15	0	0.00	10.7	17.95	18.00	-10.7	11,566	-0.09%
2023/11/14	0	17.80	0	0.00	17.85	0	11,403	0.00%
2023/11/13	0.5	17.80	0	0.00	17.80	0.5	11,644	0.00%
2023/11/08	1.1	17.89	2.2	17.80	17.85	-1.1	12,371	-0.01%
2023/11/07	1	17.85	30.2	17.85	17.80	-29.2	12,486	-0.23%
2023/11/06	0.3	17.80	2	17.85	17.85	-1.7	12,560	-0.01%
2023/11/03	1.1	17.60	5	17.67	17.65	-3.9	12,458	-0.03%
2023/11/02	2	17.50	1	17.60	17.55	1	12,514	0.01%
2023/11/01	1.2	17.29	0	0.00	17.25	1.2	12,486	0.01%
2023/10/31	1	17.25	0	0.00	17.25	1	12,588	0.01%
2023/10/30	17	17.31	0	0.00	17.35	17	12,795	0.13%
2023/10/26	13.1	17.41	0	0.00	17.40	13.1	12,998	0.10%
2023/10/25	1.1	17.56	4	17.55	17.60	-2.9	13,029	-0.02%
2023/10/24	12.3	17.50	0	0.00	17.60	12.3	13,323	0.09%
2023/10/23	0	17.65	0	0.00	17.60	0	13,889	0.00%
2023/10/20	6.6	17.49	0	0.00	17.75	6.6	14,553	0.05%
2023/10/18	0.2	17.90	1.5	17.82	17.90	-1.3	14,787	-0.01%
2023/10/17	0.1	17.85	1	17.85	17.85	-0.9	14,959	-0.01%
2023/10/16	6.2	17.90	0	0.00	17.90	6.2	15,150	0.04%
2023/10/13	0.2	17.95	5	17.85	17.90	-4.8	15,439	-0.03%
2023/10/12	0.4	18.00	8.6	18.00	18.00	-8.2	15,603	-0.05%
2023/10/11	6	17.58	1	17.75	17.80	5	15,620	0.03%
2023/10/06	1	17.90	1	17.85	17.75	0	15,340	0.00%
2023/10/05	2.3	17.68	0.3	17.75	17.65	2	15,440	0.01%
2023/10/04	24.8	17.56	1	17.60	17.60	23.8	15,467	0.15%
2023/10/03	1	17.75	0	0.00	17.80	1	15,401	0.01%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/27	3.1	17.82	0	0.00	17.90	3.1	16,292	0.02%
2023/09/26	5.4	17.80	5	17.95	17.80	0.4	16,234	0.00%
2023/09/25	8.2	17.88	0	17.90	17.85	8.1	16,194	0.05%
2023/09/22	2	17.80	0	0.00	17.75	2	16,425	0.01%
2023/09/21	15.2	17.70	0	0.00	17.80	15.2	16,478	0.09%
2023/09/20	0.3	18.10	0	0.00	18.00	0.3	16,294	0.00%
2023/09/19	0	18.15	10	18.15	18.10	-10	16,307	-0.06%
2023/09/18	1.4	18.15	0	0.00	18.20	1.4	16,455	0.01%
2023/09/15	0.3	18.15	9	18.23	18.30	-8.7	16,608	-0.05%
2023/09/14	0.2	18.10	2.5	18.01	18.15	-2.3	16,338	-0.01%
2023/09/13	1.1	17.81	0.9	17.90	17.80	0.2	16,301	0.00%
2023/09/12	7.3	17.76	0	0.00	17.85	7.3	16,570	0.04%
2023/09/11	1	17.75	0	0.00	17.75	1	16,623	0.01%
2023/09/08	1	17.80	0	0.00	17.75	1	16,706	0.01%
2023/09/07	5	17.70	0	0.00	17.75	5	16,902	0.03%
2023/09/06	34	17.85	0.2	17.90	17.85	33.8	17,075	0.20%
2023/09/05	20.3	17.98	0	0.00	17.95	20.3	17,214	0.12%
2023/09/04	3	17.97	0	0.00	18.00	3	17,298	0.02%
2023/09/01	8	17.99	0	0.00	17.90	8	17,433	0.05%
2023/08/31	12.3	17.86	0	0.00	17.80	12.3	17,611	0.07%
2023/08/30	5.6	18.10	0	0.00	18.05	5.6	17,572	0.03%
2023/08/29	6.6	17.94	0	0.00	17.95	6.6	17,659	0.04%
2023/08/28	1	17.80	0	0.00	17.80	1	17,779	0.01%
2023/08/25	4.2	17.78	0	0.00	17.75	4.2	18,306	0.02%
2023/08/24	29.9	17.85	0	0.00	17.80	29.9	18,424	0.16%
2023/08/23	0.3	17.85	0	0.00	17.75	0.3	18,420	0.00%
2023/08/22	0	17.85	0	0.00	17.80	0	18,493	0.00%
2023/08/21	1.3	17.82	0	0.00	17.80	1.3	18,684	0.01%
2023/08/18	10.1	17.50	22	17.55	17.65	-11.9	18,774	-0.06%
2023/08/17	2	17.48	0	0.00	17.60	2	18,912	0.01%
2023/08/16	31.2	17.56	0	0.00	17.65	31.2	18,805	0.17%
2023/08/15	18	17.96	0.5	18.10	17.90	17.5	18,815	0.09%
2023/08/14	0.6	18.18	0.6	18.10	18.10	0	18,946	0.00%
2023/08/11	0.2	18.35	20	18.35	18.35	-19.8	19,084	-0.10%
2023/08/10	22	18.20	3	18.25	18.20	19	19,166	0.10%
2023/08/09	1	18.25	7	18.25	18.30	-6	19,246	-0.03%
2023/08/08	30	18.15	0	0.00	18.15	30	19,430	0.15%
2023/08/07	1.3	18.27	1	18.25	18.30	0.3	19,599	0.00%
2023/08/04	0.1	18.26	0	0.00	18.20	0.1	19,726	0.00%
2023/08/02	123	18.28	0	0.00	18.20	123	19,825	0.62%	大買/鉅額交易
2023/08/01	1.2	18.27	11	18.35	18.35	-9.8	20,109	-0.05%
2023/07/31	0	0.00	10	18.35	18.25	-10	20,128	-0.05%
2023/07/28	1	18.25	0	0.00	18.30	1	19,804	0.01%
2023/07/27	12.4	18.32	0	0.00	18.35	12.4	19,669	0.06%
2023/07/26	8.7	18.35	6	18.39	18.40	2.7	19,388	0.01%
2023/07/25	15.1	19.22	129	19.29	19.30	-113.9	18,844	-0.60%	大賣/鉅額交易
2023/07/24	3.1	19.15	0	0.00	19.15	3.1	18,061	0.02%
2023/07/21	1	19.30	0	0.00	19.25	1	17,763	0.01%
2023/07/20	0.3	19.30	8.2	19.30	19.35	-7.9	17,628	-0.04%
2023/07/19	0	19.25	0.3	19.35	19.25	-0.3	17,394	0.00%
2023/07/18	1.1	19.40	18.1	19.35	19.40	-17	17,223	-0.10%
2023/07/17	1.2	19.16	18	19.14	19.20	-16.8	16,966	-0.10%
2023/07/14	0	0.00	6	19.04	19.05	-6	16,817	-0.04%
2023/07/13	3	18.88	1	19.00	18.85	2	16,762	0.01%
2023/07/12	5.4	18.80	0	0.00	18.85	5.4	16,749	0.03%
2023/07/11	3	18.85	1	18.85	18.85	2	16,703	0.01%
2023/07/07	23	18.23	4	18.20	18.25	19	16,722	0.11%
2023/07/06	19	18.69	0.1	18.60	18.50	18.9	16,296	0.12%
2023/07/05	1.3	18.93	1	18.90	18.90	0.3	15,851	0.00%
2023/07/04	0	18.95	0	0.00	18.90	0	15,812	0.00%
2023/07/03	0.7	19.03	3	19.00	19.00	-2.3	15,921	-0.01%
2023/06/30	0	0.00	5	19.00	18.90	-5	16,122	-0.03%
2023/06/29	0	0.00	170	19.05	19.00	-170	15,940	-1.07%	大賣/鉅額交易
2023/06/28	1	19.05	6	19.05	19.05	-5	15,971	-0.03%
2023/06/27	2	19.12	1	19.20	19.10	1	15,953	0.01%
2023/06/26	0.2	19.15	0	0.00	19.15	0.2	15,913	0.00%
2023/06/21	0	19.05	14	19.10	19.15	-14	15,828	-0.09%
2023/06/20	0.3	18.95	133	18.98	19.00	-132.7	15,758	-0.84%	大賣/鉅額交易
2023/06/19	12.1	18.86	0	0.00	18.90	12.1	15,734	0.08%
2023/06/16	5.2	19.00	10.5	19.05	19.00	-5.3	15,604	-0.03%
2023/06/15	16	19.05	0	0.00	19.00	16	15,277	0.10%
2023/06/13	2	19.05	0	0.00	19.00	2	15,594	0.01%
2023/06/12	3.2	19.12	7	19.19	19.00	-3.8	15,505	-0.02%
2023/06/09	2.3	19.05	11.1	19.03	19.05	-8.8	15,373	-0.06%
2023/06/08	0	0.00	6	18.82	18.85	-6	15,354	-0.04%
2023/06/07	1	18.70	3	18.75	18.80	-2	15,447	-0.01%
2023/06/06	2	18.65	1.2	18.69	18.65	0.8	15,425	0.01%
2023/06/05	0	0.00	13	18.61	18.65	-13	15,289	-0.09%
2023/06/02	11	18.40	2	18.40	18.45	9	14,997	0.06%
2023/06/01	0.2	18.35	0	0.00	18.35	0.2	14,973	0.00%
2023/05/31	0	0.00	1	18.40	18.35	-1	14,857	-0.01%
2023/05/30	2	18.47	0	0.00	18.45	2	14,350	0.01%
2023/05/29	2	18.40	1	18.40	18.40	1	14,320	0.01%
2023/05/26	1	18.35	2.7	18.42	18.35	-1.7	14,433	-0.01%
2023/05/25	20.1	18.49	8	18.41	18.35	12.1	14,407	0.08%
2023/05/24	2.2	18.63	1	18.75	18.70	1.2	14,324	0.01%
2023/05/23	0	18.65	11	18.66	18.75	-11	14,269	-0.08%
2023/05/22	3.3	18.52	0	0.00	18.55	3.3	14,224	0.02%
2023/05/19	2.2	18.35	8	18.37	18.45	-5.8	14,108	-0.04%
2023/05/18	1.1	18.50	1	18.45	18.45	0.1	13,810	0.00%
2023/05/17	0	18.45	7.1	18.46	18.50	-7	13,565	-0.05%
2023/05/16	0.2	18.30	4.3	18.32	18.40	-4.1	13,236	-0.03%
2023/05/15	12.2	18.01	0	0.00	18.15	12.2	13,112	0.09%
2023/05/12	17.2	18.26	0	0.00	18.25	17.2	12,994	0.13%
2023/05/11	1.8	18.21	9.3	18.22	18.30	-7.5	12,811	-0.06%
2023/05/10	13	18.03	3.2	18.13	18.10	9.8	12,569	0.08%
2023/05/09	2.3	17.93	2	17.90	18.05	0.3	12,450	0.00%
2023/05/08	26.5	18.02	6.6	18.04	17.95	19.9	12,451	0.16%
2023/05/05	1	17.50	6	17.51	17.55	-5	11,896	-0.04%
2023/05/04	11	17.34	1	17.30	17.35	10	11,959	0.08%
2023/05/03	0	0.00	2	17.30	17.30	-2	12,121	-0.02%
2023/05/02	1	17.35	0	0.00	17.35	1	12,515	0.01%
2023/04/28	0	0.00	1	17.25	17.30	-1	13,234	-0.01%
2023/04/26	0.5	17.15	9	17.21	17.25	-8.5	13,306	-0.06%
2023/04/25	0	17.10	0	0.00	17.10	0	13,272	0.00%
2023/04/24	0.2	17.20	1.8	17.15	17.20	-1.6	13,242	-0.01%
2023/04/21	0	17.15	8	17.09	17.15	-8	13,345	-0.06%
2023/04/20	0.4	17.03	0	0.00	17.05	0.4	13,389	0.00%
2023/04/19	0	17.15	12.4	17.18	17.15	-12.4	13,584	-0.09%
2023/04/18	0.1	17.20	0	0.00	17.25	0.1	13,559	0.00%
2023/04/17	0.8	17.20	0	0.00	17.20	0.8	13,584	0.01%
2023/04/14	0	0.00	6	17.10	17.15	-6	13,573	-0.04%
2023/04/13	0	17.03	1	17.10	17.10	-1	13,492	-0.01%
2023/04/12	0.2	16.90	0.5	16.80	16.95	-0.2	13,471	0.00%
2023/04/11	0	0.00	1	16.75	16.80	-1	13,485	-0.01%
2023/04/10	2	16.65	1	16.60	16.70	1	13,434	0.01%
2023/04/06	1	16.65	0	0.00	16.65	1	13,351	0.01%
2023/03/31	0	0.00	1	16.60	16.60	-1	13,222	-0.01%
2023/03/30	0	0.00	2	16.35	16.40	-2	13,032	-0.02%
2023/03/28	0.2	16.40	0	0.00	16.40	0.2	12,936	0.00%
2023/03/27	1	16.40	1	16.40	16.45	0	13,154	0.00%
2023/03/24	0.2	16.50	0	0.00	16.50	0.2	13,338	0.00%
2023/03/23	0	0.00	21	16.29	16.50	-21	13,318	-0.16%
2023/03/22	0.1	16.25	4.2	16.21	16.30	-4	13,301	-0.03%
2023/03/21	1	16.05	0	0.00	16.05	1	13,431	0.01%
2023/03/20	0.5	16.00	0.4	16.00	15.95	0.1	13,557	0.00%
2023/03/17	10.1	15.90	0	0.00	16.00	10.1	13,642	0.07%
2023/03/16	2.8	15.58	6	15.69	15.60	-3.2	13,590	-0.02%
2023/03/15	4.8	15.97	3	16.02	15.85	1.8	13,437	0.01%
2023/03/14	1.1	15.90	2	15.85	15.85	-0.9	13,466	-0.01%
2023/03/13	2.3	15.98	0.1	16.20	16.15	2.1	13,336	0.02%
2023/03/10	11	16.18	0	0.00	16.15	11	13,157	0.08%
2023/03/09	10	16.45	0	0.00	16.45	10	13,143	0.08%
2023/03/07	0	0.00	7	16.49	16.50	-7	13,888	-0.05%
2023/03/03	0	16.35	1	16.30	16.30	-1	14,048	-0.01%
2023/03/02	0.1	16.35	0	0.00	16.35	0.1	14,129	0.00%
2023/03/01	0	16.45	0	0.00	16.35	0	14,146	0.00%
2023/02/24	1.2	16.46	1	16.55	16.45	0.2	14,069	0.00%
2023/02/23	0.5	16.55	0	0.00	16.55	0.5	13,957	0.00%
2023/02/22	1.1	16.46	1	16.55	16.55	0.1	13,983	0.00%
2023/02/21	0	16.55	0	0.00	16.55	0	13,997	0.00%
2023/02/20	0.5	16.60	1	16.60	16.60	-0.5	14,097	0.00%
2023/02/17	0.1	16.40	0	0.00	16.40	0.1	14,088	0.00%
2023/02/16	1.2	16.30	0	0.00	16.25	1.2	14,384	0.01%
2023/02/14	0	16.35	0	0.00	16.35	0	14,756	0.00%
2023/02/13	0.2	16.30	0	0.00	16.30	0.2	14,931	0.00%
2023/02/10	2.1	16.15	0	0.00	16.15	2.1	14,936	0.01%
2023/02/07	4	16.13	2	16.20	16.10	2	15,186	0.01%
2023/02/06	7	16.23	0	0.00	16.15	7	15,170	0.05%
2023/02/03	1	16.15	1	16.23	16.30	0	15,075	0.00%
2023/02/02	0.1	16.25	0	0.00	16.25	0.1	15,352	0.00%
2023/02/01	0.2	16.25	0	0.00	16.25	0.2	15,289	0.00%
2023/01/31	0	16.30	0	0.00	16.25	0	15,294	0.00%
2023/01/30	2.2	16.28	20	16.19	16.70	-17.8	15,051	-0.12%
2023/01/17	0.1	15.80	0	0.00	15.80	0.1	14,385	0.00%
2023/01/16	0.2	15.80	0	0.00	15.80	0.2	14,411	0.00%
2023/01/13	0.1	15.65	0	0.00	15.70	0.1	14,392	0.00%
2023/01/12	2.3	15.51	0	0.00	15.55	2.3	14,962	0.02%
2023/01/11	2.1	15.70	2	15.60	15.60	0.1	15,264	0.00%
2023/01/10	0	0.00	1	15.65	15.70	-1	15,273	-0.01%
2023/01/09	0.3	15.45	1	15.65	15.65	-0.7	15,354	0.00%
2023/01/06	0	0.00	1	15.40	15.35	-1	15,292	-0.01%
2023/01/05	0	0.00	1	15.35	15.40	-1	15,567	-0.01%
2023/01/04	0	0.00	1.5	15.13	15.20	-1.5	15,590	-0.01%
2023/01/03	0.1	15.10	0	0.00	15.10	0.1	15,843	0.00%
2022/12/30	0	0.00	5	15.17	15.10	-5	15,943	-0.03%
2022/12/29	12	14.97	0	0.00	15.05	12	15,880	0.08%
2022/12/28	0	0.00	4	15.10	15.05	-4	15,941	-0.03%
2022/12/27	0.6	15.20	0	0.00	15.20	0.6	16,150	0.00%
2022/12/26	0.3	15.15	0	0.00	15.10	0.3	16,362	0.00%
2022/12/22	0.1	15.20	5.1	15.12	15.20	-5	17,096	-0.03%
2022/12/21	4.2	14.95	1.1	15.00	15.05	3.1	17,462	0.02%
2022/12/20	0.4	15.00	1	15.00	15.00	-0.6	17,669	0.00%
2022/12/19	0.2	15.25	5	15.21	15.25	-4.9	17,914	-0.03%
2022/12/16	2.1	15.00	1.3	14.97	15.00	0.8	17,808	0.00%
2022/12/15	1.1	15.10	8	15.15	15.10	-6.9	17,895	-0.04%
2022/12/14	0.1	15.10	1	15.10	15.10	-0.9	18,180	-0.01%
2022/12/13	0	14.95	0	0.00	14.95	0	18,267	0.00%
2022/12/12	0.3	15.00	0	0.00	14.90	0.3	18,118	0.00%
2022/12/09	0	0.00	2.2	15.01	15.05	-2.2	18,529	-0.01%
2022/12/08	1.8	14.89	1	14.95	14.80	0.8	18,594	0.00%
2022/12/07	0.5	15.10	12	15.09	15.10	-11.5	18,646	-0.06%
2022/12/06	3	14.72	2	14.75	14.65	1	18,482	0.01%
2022/12/05	2	14.90	0	0.00	14.85	2	18,487	0.01%
2022/12/02	2.2	14.98	0	0.00	14.90	2.2	18,794	0.01%
2022/12/01	2	15.05	0	0.00	15.10	2	19,241	0.01%
2022/11/30	2	15.05	2	15.15	15.15	0	19,201	0.00%
2022/11/29	0	0.00	1	14.95	15.00	-1	18,666	-0.01%
2022/11/28	1	14.65	1	14.70	14.65	0	18,704	0.00%
2022/11/25	0.3	14.85	10	14.80	14.85	-9.7	18,893	-0.05%
2022/11/24	0.2	14.80	0	0.00	14.80	0.2	19,300	0.00%
2022/11/23	1	14.65	0	0.00	14.70	1	19,416	0.01%
2022/11/22	0.5	14.60	0	0.00	14.60	0.5	19,824	0.00%
2022/11/21	0.4	14.65	0	0.00	14.60	0.4	20,125	0.00%
2022/11/18	1.1	14.41	0	0.00	14.45	1.1	20,390	0.01%
2022/11/17	2	14.55	0	0.00	14.55	2	21,325	0.01%
2022/11/16	0.2	14.80	0	0.00	14.80	0.2	22,042	0.00%
2022/11/15	0	14.90	0	0.00	14.85	0	22,522	0.00%
2022/11/14	0.4	14.77	7	14.76	14.80	-6.6	22,841	-0.03%
2022/11/11	0.3	14.40	16	14.54	14.60	-15.7	22,820	-0.07%
2022/11/10	0	0.00	1	14.05	14.10	-1	22,817	0.00%
2022/11/08	0.3	13.75	0	0.00	13.75	0.3	23,175	0.00%
2022/11/07	0.4	13.65	0	0.00	13.65	0.4	23,406	0.00%
2022/11/04	2	13.30	0	0.00	13.35	2	23,794	0.01%
2022/11/02	1.5	13.48	1.1	13.46	13.45	0.4	24,217	0.00%
2022/11/01	0.3	13.55	0	0.00	13.55	0.3	24,270	0.00%
2022/10/31	0	0.00	0.2	13.35	13.25	-0.2	24,335	0.00%
2022/10/28	11	13.55	10	13.50	13.45	1	24,113	0.00%
2022/10/27	0	0.00	1	13.65	13.55	-1	24,223	0.00%
2022/10/26	0.2	13.40	0	0.00	13.40	0.2	24,269	0.00%
2022/10/25	0.2	13.10	10	13.10	13.10	-9.8	24,242	-0.04%
2022/10/24	7.3	13.00	0.5	13.00	13.00	6.8	24,566	0.03%
2022/10/21	9	12.95	1	12.75	12.90	8	24,630	0.03%
2022/10/20	14.8	12.54	0	0.00	12.85	14.8	24,599	0.06%
2022/10/19	3.1	12.88	0	0.00	12.90	3.1	24,090	0.01%
2022/10/18	1.2	13.11	0	0.00	13.10	1.2	23,905	0.00%
2022/10/17	3.1	12.89	17	12.80	12.85	-13.9	24,135	-0.06%
2022/10/14	2.7	12.98	2	13.05	12.90	0.7	24,079	0.00%
2022/10/13	18	12.99	7	13.00	12.90	11	24,098	0.05%
2022/10/12	7.6	13.32	0	0.00	13.30	7.6	23,841	0.03%
2022/10/11	5.4	13.35	0	0.00	13.25	5.4	23,892	0.02%
2022/10/07	0	0.00	16	13.75	13.75	-16	23,849	-0.07%
2022/10/06	4.1	13.68	2	13.74	13.70	2.1	23,806	0.01%
2022/10/05	1.5	13.67	3	13.65	13.65	-1.5	24,050	-0.01%
2022/10/04	3	13.42	1	13.55	13.55	2	24,312	0.01%
2022/10/03	20	13.54	0	0.00	13.45	20	24,314	0.08%
2022/09/30	2	13.70	44	13.70	13.70	-42	24,186	-0.17%
2022/09/29	2.2	13.85	0	0.00	13.85	2.2	24,166	0.01%
2022/09/28	32.3	13.77	10	13.80	13.65	22.3	23,981	0.09%
2022/09/27	3.6	13.96	0	0.00	13.95	3.6	23,638	0.02%
2022/09/26	11.9	14.08	0	0.00	14.00	11.9	23,652	0.05%
2022/09/23	2.9	14.42	0	0.00	14.35	2.9	23,574	0.01%
2022/09/22	20	14.44	0	0.00	14.35	20	23,803	0.08%
2022/09/21	2.5	14.77	0	0.00	14.65	2.5	23,808	0.01%
2022/09/20	2.8	14.85	0	0.00	14.80	2.8	23,553	0.01%
2022/09/19	1.1	14.95	0	0.00	14.85	1.1	23,552	0.00%
2022/09/16	9.4	14.85	0	0.00	14.80	9.4	23,689	0.04%
2022/09/15	0	15.10	0	0.00	15.00	0	23,446	0.00%
2022/09/14	5.4	14.90	0	0.00	14.85	5.4	23,465	0.02%
2022/09/13	0	15.15	0	0.00	15.10	0	23,658	0.00%
2022/09/12	1.3	15.12	17	15.15	15.15	-15.7	24,201	-0.07%
2022/09/08	0.4	14.84	0	0.00	15.05	0.4	24,544	0.00%
2022/09/07	6.2	14.82	5.1	14.82	14.80	1.1	24,478	0.00%
2022/09/06	4	15.23	2	15.15	15.20	2	24,249	0.01%
2022/09/05	16.1	14.94	0	0.00	15.05	16.1	24,503	0.07%
2022/09/02	4	15.05	0	0.00	14.90	4	24,728	0.02%
2022/09/01	17.1	15.04	0	0.00	15.00	17.1	24,701	0.07%
2022/08/31	7.3	15.20	0	0.00	15.20	7.3	24,656	0.03%
2022/08/30	7	15.22	0	0.00	15.20	7	24,212	0.03%
2022/08/29	5.2	15.29	0	0.00	15.20	5.2	24,312	0.02%
2022/08/26	78.4	15.56	0	0.00	15.60	78.4	24,693	0.32%
2022/08/25	55.3	15.75	1	15.85	15.70	54.3	24,386	0.22%
2022/08/24	62.2	15.71	2	15.95	15.65	60.2	24,262	0.25%
2022/08/23	5	17.37	108	17.35	17.35	-103	23,854	-0.43%	大賣/鉅額交易
2022/08/22	50.3	17.45	46	17.43	17.45	4.3	23,319	0.02%
2022/08/19	0	0.00	2	17.45	17.50	-2	22,893	-0.01%
2022/08/17	0.3	17.48	0	0.00	17.45	0.3	22,433	0.00%
2022/08/16	2.1	17.18	2.2	17.22	17.30	-0.1	22,203	0.00%
2022/08/15	2	17.10	2.1	17.13	17.10	-0.1	22,193	0.00%
2022/08/12	1.2	16.87	0	0.00	16.85	1.2	22,125	0.01%
2022/08/11	2	16.80	3.2	16.92	16.90	-1.2	22,181	-0.01%
2022/08/10	31	16.39	18	16.29	16.45	13	21,960	0.06%
2022/08/09	2.1	15.80	7	15.91	15.90	-4.9	21,795	-0.02%
2022/08/08	1	15.85	0	0.00	15.90	1	21,931	0.00%
2022/08/05	1.1	15.80	3	15.75	15.80	-1.9	22,464	-0.01%
2022/08/03	4	15.60	2	15.60	15.65	2	23,404	0.01%
2022/08/02	0	0.00	10	15.65	15.75	-10	23,968	-0.04%
2022/07/29	0.2	15.90	0	0.00	15.70	0.2	25,403	0.00%
2022/07/28	0.1	15.75	0	0.00	15.70	0.1	26,493	0.00%
2022/07/27	0	0.00	1	15.55	15.55	-1	26,527	0.00%
2022/07/26	0	15.58	0	0.00	15.55	0	26,731	0.00%
2022/07/25	3.4	15.65	0.9	15.65	15.60	2.5	26,854	0.01%
2022/07/22	1	15.35	2	15.35	15.60	-1	27,073	0.00%
2022/07/20	2.4	15.22	0.2	15.40	15.15	2.2	27,406	0.01%
2022/07/19	0.1	15.30	1	15.15	15.20	-0.9	27,731	0.00%
2022/07/18	2	15.20	0	0.00	15.20	2	28,028	0.01%
2022/07/15	0.1	15.00	0	0.00	14.90	0.1	28,254	0.00%
2022/07/14	0	0.00	1	15.30	15.30	-1	28,332	0.00%
2022/07/13	4.5	15.19	16	15.30	15.30	-11.5	28,635	-0.04%
2022/07/12	13.9	14.93	4	15.00	14.85	9.9	28,848	0.03%
2022/07/11	5.1	15.58	0	0.00	15.50	5.1	28,663	0.02%
2022/07/08	11.4	15.90	1	15.90	15.90	10.4	28,870	0.04%
2022/07/06	6	15.80	34	15.85	15.75	-28	29,193	-0.10%
2022/07/04	2.5	15.92	11	16.18	16.05	-8.5	29,922	-0.03%
2022/07/01	9	16.04	5	16.05	16.00	4	30,445	0.01%
2022/06/30	15.5	16.41	2.5	16.45	16.30	13	30,994	0.04%
2022/06/29	4.2	16.69	0	0.00	16.70	4.2	31,165	0.01%
2022/06/28	0.1	16.95	0	0.00	16.90	0.1	31,677	0.00%
2022/06/27	0.5	16.95	1	17.10	16.85	-0.5	31,978	0.00%
2022/06/24	1.2	16.95	3	17.15	16.95	-1.8	31,837	-0.01%
2022/06/23	2	16.98	11	16.93	16.90	-9	31,775	-0.03%
2022/06/21	0	17.10	0	0.00	17.10	0	32,130	0.00%
2022/06/20	2.4	16.90	0	0.00	16.70	2.4	32,505	0.01%
2022/06/17	3	16.62	2	16.65	16.60	1	32,243	0.00%
2022/06/16	0.1	17.01	1.1	17.19	16.90	-0.9	31,909	0.00%
2022/06/15	1	16.90	0	0.00	16.90	1	32,139	0.00%
2022/06/14	29.2	16.84	0	0.00	16.90	29.2	32,268	0.09%
2022/06/13	2.5	16.83	0	0.00	16.85	2.5	32,212	0.01%
2022/06/10	1.1	17.07	26	17.21	17.15	-24.9	32,043	-0.08%
2022/06/09	6.1	17.33	0	0.00	17.35	6.1	32,004	0.02%
2022/06/08	2.3	17.63	0	0.00	17.60	2.3	31,912	0.01%
2022/06/07	0.3	17.75	0	0.00	17.70	0.3	32,378	0.00%
2022/06/06	2.7	17.81	1	18.00	18.00	1.7	32,415	0.01%
2022/06/02	1	17.50	0	0.00	17.50	1	32,654	0.00%
2022/06/01	5.1	17.63	2	17.75	17.55	3.1	33,482	0.01%
2022/05/31	2	17.68	0	0.00	17.95	2	33,658	0.01%
2022/05/30	0.3	17.52	0	0.00	17.70	0.3	33,382	0.00%
2022/05/27	0.3	17.30	3	17.28	17.25	-2.7	33,334	-0.01%
2022/05/26	0	17.09	1	17.05	16.95	-1	33,548	0.00%
2022/05/25	1.2	17.01	0	0.00	17.00	1.2	34,266	0.00%
2022/05/24	0.2	17.10	0	0.00	17.00	0.2	34,984	0.00%
2022/05/23	7	16.86	8	17.12	17.05	-1	35,215	0.00%
2022/05/20	27.3	17.07	4	17.06	17.05	23.3	35,541	0.07%
2022/05/19	10.1	16.77	2	16.85	16.80	8.1	35,645	0.02%
2022/05/18	0	0.00	3	17.30	17.25	-3	35,469	-0.01%
2022/05/17	4	16.88	4	16.86	16.85	0	35,397	0.00%
2022/05/16	17.1	16.60	6	16.74	16.80	11.1	35,438	0.03%
2022/05/13	13	16.48	3.2	16.61	16.70	9.8	35,469	0.03%
2022/05/12	16.4	16.79	2	17.08	16.70	14.4	35,265	0.04%
2022/05/11	11.1	17.35	7	17.38	17.35	4.1	34,614	0.01%
2022/05/10	8.1	17.46	17	17.49	17.50	-8.9	34,449	-0.03%
2022/05/09	7	17.88	36	17.91	17.85	-29	34,032	-0.09%
2022/05/06	21	18.41	4	18.41	18.40	17	33,606	0.05%
2022/05/05	15.3	18.83	4.2	18.80	18.90	11.1	33,232	0.03%
2022/05/04	0.1	19.40	0.2	19.30	19.40	-0.1	32,016	0.00%
2022/05/03	2.6	19.26	2	19.15	19.30	0.6	32,347	0.00%
2022/04/29	1	19.40	0	0.00	19.40	1	32,498	0.00%
2022/04/28	0.1	19.20	1	19.10	19.15	-0.9	32,851	0.00%
2022/04/27	5.3	19.14	3	19.15	19.10	2.3	32,897	0.01%
2022/04/26	2	19.23	0	0.00	19.35	2	32,939	0.01%
2022/04/25	1.1	19.11	12	19.01	19.15	-10.9	33,000	-0.03%
2022/04/22	1.1	19.08	14	19.35	19.35	-12.9	33,222	-0.04%
2022/04/21	6	19.25	3	19.25	19.30	3	34,166	0.01%
2022/04/20	4.4	19.39	0	0.00	19.60	4.4	35,608	0.01%
2022/04/19	3.1	19.48	4	19.64	19.40	-1	35,711	0.00%
2022/04/18	5.3	19.53	30	19.56	19.55	-24.8	36,045	-0.07%
2022/04/15	16	19.95	25	20.02	20.00	-9	35,692	-0.03%
2022/04/14	8	20.25	13	20.17	20.15	-5	35,789	-0.01%
2022/04/13	4.1	20.51	2	20.48	20.55	2.1	35,586	0.01%
2022/04/12	2.2	20.49	0	0.00	20.60	2.2	35,447	0.01%
2022/04/11	11.1	20.74	13.9	20.74	20.70	-2.9	35,138	-0.01%
2022/04/08	5.3	20.74	3	20.95	20.95	2.3	34,541	0.01%
2022/04/07	3.5	20.88	11	20.89	20.70	-7.5	34,289	-0.02%
2022/04/06	11.7	20.96	9	20.91	21.10	2.7	33,694	0.01%
2022/04/01	1.1	20.51	19	20.74	20.60	-17.9	33,019	-0.05%
2022/03/31	0	0.00	13	20.53	20.50	-13	32,491	-0.04%
2022/03/30	0.1	20.15	19	20.25	20.15	-19	31,703	-0.06%
2022/03/29	1.2	19.91	5	20.00	19.95	-3.8	31,327	-0.01%
2022/03/28	0	19.95	6.6	19.95	19.95	-6.6	31,270	-0.02%
2022/03/25	26.2	19.82	6	19.96	19.85	20.2	31,246	0.06%
2022/03/24	4.7	20.10	3	20.07	20.15	1.7	30,875	0.01%
2022/03/23	2.1	20.23	34.1	20.18	20.25	-32	30,712	-0.10%
2022/03/22	2.3	19.71	1.3	19.71	19.80	1	30,062	0.00%
2022/03/21	3.3	19.63	2.1	19.60	19.65	1.2	29,799	0.00%
2022/03/18	1	19.50	0	0.00	19.60	1	29,812	0.00%
2022/03/17	25.2	19.45	31	19.55	19.45	-5.8	29,442	-0.02%
2022/03/16	3.8	19.05	1	19.00	19.20	2.8	29,204	0.01%
2022/03/15	0	19.00	0	0.00	19.00	0	29,031	0.00%
2022/03/14	55.4	18.85	0	0.00	18.85	55.4	28,994	0.19%
2022/03/11	3.1	18.88	0	0.00	18.90	3.1	29,061	0.01%
2022/03/10	15	18.83	22	18.78	18.95	-7	29,074	-0.02%
2022/03/09	14	18.26	0	0.00	18.30	14	28,602	0.05%
2022/03/08	31.3	18.35	14	18.51	18.25	17.3	28,406	0.06%
2022/03/07	24.6	18.75	41	18.76	18.90	-16.4	27,652	-0.06%
2022/03/04	3	19.33	5	19.37	19.35	-2	27,929	-0.01%
2022/03/03	2.3	19.51	0	0.00	19.60	2.3	27,931	0.01%
2022/03/02	1.5	19.53	0.3	19.55	19.60	1.2	28,069	0.00%
2022/03/01	10.1	19.64	1	19.65	19.60	9.1	27,944	0.03%
2022/02/25	10.8	19.34	24	19.44	19.50	-13.2	27,627	-0.05%
2022/02/24	55.1	19.37	0	0.00	19.50	55.1	26,939	0.20%
2022/02/23	30.2	19.71	2	19.85	19.85	28.2	26,279	0.11%
2022/02/22	10.7	19.81	6	19.83	19.85	4.7	26,396	0.02%
2022/02/21	66.4	20.01	9	19.96	20.05	57.4	26,106	0.22%
2022/02/18	21	20.15	1	20.15	20.10	20	26,459	0.08%
2022/02/17	0	20.20	3	20.15	20.20	-3	26,477	-0.01%
2022/02/16	1.8	20.22	0	0.00	20.20	1.8	26,411	0.01%
2022/02/15	27	20.16	0	0.00	20.10	27	26,274	0.10%
2022/02/14	37.8	20.22	0	0.00	20.30	37.8	26,109	0.14%
2022/02/11	1	20.35	0	0.00	20.55	1	25,751	0.00%
2022/02/10	1	20.35	2	20.40	20.50	-1	25,596	0.00%
2022/02/09	1.4	20.41	4	20.41	20.45	-2.6	25,426	-0.01%
2022/02/08	8.3	20.32	11.1	20.34	20.30	-2.8	25,225	-0.01%
2022/02/07	4.7	20.09	9.7	20.02	20.10	-4.9	24,881	-0.02%
2022/01/26	25	19.70	3	19.68	19.65	22	24,408	0.09%
2022/01/25	43.3	19.56	0	0.00	19.70	43.3	24,197	0.18%
2022/01/24	59.9	19.79	1	19.95	20.00	58.9	23,764	0.25%
2022/01/21	14	20.06	35	20.02	20.15	-21	23,554	-0.09%
2022/01/20	10.3	20.30	2	20.30	20.45	8.3	23,006	0.04%
2022/01/18	11	20.61	11.1	20.56	20.70	-0.1	22,400	0.00%
2022/01/17	55.1	20.44	1	20.35	20.50	54.1	22,119	0.24%
2022/01/14	30	20.41	23	20.49	20.55	7	21,478	0.03%
2022/01/13	19	20.23	47.1	20.18	20.50	-28.1	20,292	-0.14%
2022/01/12	5.4	19.40	3	19.55	19.50	2.4	18,544	0.01%
2022/01/11	57	19.33	25	19.33	19.40	32	18,368	0.17%
2022/01/10	0	19.05	2	19.05	19.05	-2	18,410	-0.01%
2022/01/07	10.6	18.90	0	0.00	18.95	10.6	18,617	0.06%
2022/01/06	0.3	18.85	9	18.81	18.85	-8.7	18,353	-0.05%
2022/01/05	3.3	18.75	2	18.90	18.75	1.3	18,254	0.01%
2022/01/04	38	18.80	0	0.00	18.80	38	18,561	0.20%
2022/01/03	1.6	18.88	0	0.00	18.85	1.6	18,623	0.01%
2021/12/28	5	18.90	0	0.00	18.90	5	19,040	0.03%
2021/12/27	60	18.75	13	18.73	18.75	47	19,132	0.25%
2021/12/24	0.2	18.75	0	0.00	18.75	0.2	19,595	0.00%
2021/12/23	0	18.65	0	0.00	18.65	0	19,754	0.00%
2021/12/22	3.3	18.60	0	0.00	18.65	3.3	20,014	0.02%
2021/12/21	10	18.60	5	18.60	18.60	5	20,124	0.02%
2021/12/20	56.4	18.56	0	0.00	18.55	56.4	20,255	0.28%
2021/12/17	0	0.00	6	18.70	18.75	-6	20,299	-0.03%
2021/12/16	1.1	18.56	0.2	18.70	18.65	0.8	20,334	0.00%
2021/12/15	11	18.65	0.8	18.70	18.65	10.2	20,917	0.05%
2021/12/14	1	18.60	2	18.65	18.75	-1	21,365	0.00%
2021/12/13	0.3	18.90	2.1	19.00	18.90	-1.8	21,367	-0.01%
2021/12/09	0	0.00	1	19.00	19.00	-1	21,678	0.00%
2021/12/08	5	18.80	0	0.00	18.85	5	22,132	0.02%
2021/12/07	0.3	18.85	0	0.00	18.90	0.3	22,262	0.00%
2021/12/06	1.1	18.51	2.2	18.63	18.70	-1.2	22,391	-0.01%
2021/12/03	0.9	18.65	0.1	18.65	18.55	0.8	22,953	0.00%
2021/12/02	0.5	16.80	0	0.00	18.60	0.5	24,218	0.00%
2021/12/01	0	18.65	20	18.50	18.65	-20	25,549	-0.08%
2021/11/30	2.8	18.20	0	0.00	18.60	2.8	26,132	0.01%
2021/11/29	1	18.15	2	18.15	18.20	-1	26,102	0.00%
2021/11/26	14.3	18.40	0	0.00	18.35	14.3	26,820	0.05%
2021/11/25	1	18.65	0.3	18.70	18.70	0.7	27,887	0.00%
2021/11/24	0.2	18.65	1	18.60	18.60	-0.8	29,311	0.00%
2021/11/23	5	18.60	0	0.00	18.60	5	30,266	0.02%
2021/11/22	4.7	18.71	0	0.00	18.70	4.7	30,460	0.02%
2021/11/19	14	18.92	0	0.00	18.95	14	30,665	0.05%
2021/11/18	8	19.24	9	19.28	19.30	-1	31,135	0.00%
2021/11/17	22	19.15	14.6	19.20	19.25	7.4	31,066	0.02%
2021/11/16	1.1	18.65	4	18.70	18.70	-2.9	30,550	-0.01%
2021/11/15	3	18.60	16.5	18.59	18.55	-13.5	30,557	-0.04%
2021/11/12	1.5	18.42	11	18.50	18.45	-9.5	30,520	-0.03%
2021/11/11	0	0.00	5	18.35	18.45	-5	30,627	-0.02%
2021/11/10	6	18.25	8	18.25	18.30	-2	30,857	-0.01%
2021/11/09	1	18.15	5.1	18.22	18.30	-4.1	30,977	-0.01%
2021/11/08	0.3	18.25	6	18.25	18.20	-5.7	31,001	-0.02%
2021/11/05	1	18.16	2	18.20	18.25	-1	31,251	0.00%
2021/11/04	4	18.20	0	0.00	18.20	4	31,335	0.01%
2021/11/03	5	18.10	0	0.00	18.15	5	31,384	0.02%
2021/11/02	6.5	18.22	0	0.00	18.15	6.5	31,462	0.02%
2021/11/01	1	18.20	0	0.00	18.25	1	31,597	0.00%
2021/10/29	1	18.30	0	0.00	18.25	1	31,549	0.00%
2021/10/28	4	18.40	0	0.00	18.45	4	31,507	0.01%
2021/10/27	5.1	18.37	0	0.00	18.40	5.1	31,612	0.02%
2021/10/26	0.1	18.60	1	18.60	18.55	-0.9	31,619	0.00%
2021/10/25	0.2	18.60	1	18.60	18.60	-0.8	31,803	0.00%
2021/10/22	3.6	18.49	7.1	18.51	18.50	-3.5	32,298	-0.01%
2021/10/21	4	18.60	6.3	18.60	18.50	-2.3	33,071	-0.01%
2021/10/20	0	18.50	0	0.00	18.50	0	33,634	0.00%
2021/10/19	2.8	18.56	0	0.00	18.60	2.8	34,067	0.01%
2021/10/18	0	0.00	102.5	18.61	18.65	-102.5	34,173	-0.30%	大賣/鉅額交易
2021/10/15	0.1	18.20	3	18.10	18.20	-2.9	33,764	-0.01%
2021/10/13	2	17.90	2	17.90	17.95	0	34,310	0.00%
2021/10/12	2.3	17.72	2	17.80	18.00	0.3	34,716	0.00%
2021/10/08	20	18.00	1	17.95	17.95	19	34,575	0.05%
2021/10/07	1.2	18.00	3.1	18.00	18.00	-1.8	34,696	-0.01%
2021/10/06	30	17.80	1.7	17.84	17.85	28.3	34,890	0.08%
2021/10/05	3.6	17.82	28.3	17.85	17.85	-24.7	35,446	-0.07%
2021/10/04	1	17.75	1	17.70	17.80	0	35,833	0.00%
2021/10/01	7.1	17.84	11	17.83	17.75	-3.9	35,967	-0.01%
2021/09/30	0.1	18.05	1	17.90	18.10	-1	35,851	0.00%
2021/09/29	0.1	18.00	0	0.00	18.00	0.1	36,079	0.00%
2021/09/28	0	0.00	2	18.00	18.05	-2	36,072	-0.01%
2021/09/27	0	18.05	0	0.00	18.00	0	36,178	0.00%
2021/09/24	0.7	18.13	0	0.00	18.05	0.7	36,121	0.00%
2021/09/23	7	18.00	7	17.98	18.05	0	36,116	0.00%
2021/09/22	8.4	17.82	1.1	17.95	17.90	7.3	36,082	0.02%
2021/09/17	6.1	18.27	3	18.28	18.20	3.1	35,621	0.01%
2021/09/16	21.6	18.44	10	18.45	18.40	11.6	35,283	0.03%
2021/09/15	8	18.36	80	18.44	18.35	-72	35,155	-0.20%
2021/09/14	4.1	18.61	0	0.00	18.55	4.1	35,162	0.01%
2021/09/13	4.2	18.55	15.6	18.53	18.55	-11.4	35,042	-0.03%
2021/09/10	8	18.08	2	18.25	18.25	6	34,858	0.02%
2021/09/09	3.3	17.86	588	17.81	17.95	-584.7	35,149	-1.66%	大賣/鉅額交易
2021/09/08	130	17.81	15	17.88	17.85	115	34,927	0.33%	大買/鉅額交易
2021/09/07	23.1	18.22	60	18.31	18.10	-36.9	34,344	-0.11%
2021/09/06	646	19.42	239	19.36	19.35	407	33,144	1.23%	大買/大賣/鉅額交易
2021/09/03	11	19.03	5	18.98	19.05	6	31,674	0.02%
2021/09/02	30.5	19.00	7	18.90	18.85	23.5	30,881	0.08%
2021/09/01	24.3	19.35	4	19.35	19.25	20.3	30,020	0.07%
2021/08/31	18.5	19.25	1.2	19.35	19.35	17.3	29,352	0.06%
2021/08/30	21	19.36	74	19.34	19.60	-53	28,246	-0.19%
2021/08/27	49.2	18.35	27	18.03	18.40	22.2	26,901	0.08%
2021/08/26	3	17.73	1	17.65	17.85	2	26,238	0.01%
2021/08/25	1	17.65	0.1	17.75	17.80	0.9	26,734	0.00%
2021/08/24	2.2	17.47	23	17.40	17.70	-20.8	26,372	-0.08%
2021/08/23	0.4	17.10	3	17.10	17.10	-2.7	25,647	-0.01%
2021/08/20	0.1	16.95	0	0.00	16.90	0.1	25,614	0.00%
2021/08/18	1.1	16.86	0	0.00	17.00	1.1	25,898	0.00%
2021/08/17	6	16.87	7.4	16.88	16.90	-1.3	25,913	-0.01%
2021/08/16	16.3	16.78	2	16.90	16.80	14.3	25,877	0.06%
2021/08/13	2	17.00	0.6	17.00	16.95	1.4	25,848	0.01%
2021/08/12	0.3	17.10	26	17.15	17.10	-25.7	25,990	-0.10%
2021/08/11	2	17.13	1	17.10	17.10	1	26,137	0.00%
2021/08/10	5.8	17.05	1	17.15	17.00	4.8	26,273	0.02%
2021/08/09	0.3	17.05	0.4	17.10	17.05	-0.1	26,921	0.00%
2021/08/05	0.1	17.05	57	17.05	17.05	-56.9	27,820	-0.20%
2021/08/04	0	0.00	0	17.00	17.00	0	29,250	0.00%
2021/08/03	2	16.93	3	17.00	17.00	-1	29,885	0.00%
2021/08/02	0.6	17.00	32.1	16.99	17.00	-31.5	30,565	-0.10%
2021/07/29	1	16.95	0	0.00	17.05	1	31,030	0.00%
2021/07/28	84	16.70	0.2	16.80	16.85	83.8	31,290	0.27%
2021/07/27	8	16.86	5	16.84	16.75	3	31,684	0.01%
2021/07/26	15.7	17.27	20.3	17.39	17.20	-4.7	32,480	-0.01%
2021/07/23	5.1	17.00	17.2	17.01	17.15	-12.1	31,973	-0.04%
2021/07/22	0.3	16.85	12	16.86	16.90	-11.7	31,577	-0.04%
2021/07/21	2	16.65	7.1	16.64	16.70	-5.1	31,440	-0.02%
2021/07/20	5.1	16.60	152	16.60	16.50	-146.9	31,511	-0.47%	大賣/鉅額交易
2021/07/19	3	16.73	2	16.75	16.80	1	31,215	0.00%
2021/07/16	51.5	16.45	16.4	16.55	16.60	35.1	31,062	0.11%
2021/07/15	6	16.25	10	16.30	16.25	-4	30,758	-0.01%
2021/07/14	50	16.40	0	0.00	16.30	50	30,726	0.16%
2021/07/13	50	16.30	500.3	16.35	16.35	-450.3	31,238	-1.44%	大賣/鉅額交易
2021/07/12	600.3	16.37	44	16.32	16.20	556.3	31,063	1.79%	大買/鉅額交易
2021/07/09	19	16.11	0	0.00	16.10	19	30,499	0.06%
2021/07/08	11	15.90	20	15.93	15.90	-9	30,047	-0.03%
2021/07/07	40	15.69	11	15.75	15.75	29	29,850	0.10%
2021/07/06	0.2	15.70	3	15.62	15.75	-2.8	29,706	-0.01%
2021/07/05	0.6	15.44	1	15.35	15.45	-0.4	29,426	0.00%
2021/07/02	3.6	15.25	0	0.00	15.30	3.6	29,259	0.01%
2021/07/01	5.1	15.30	0	0.00	15.25	5.1	29,105	0.02%
2021/06/30	0	0.00	1.9	15.20	15.25	-1.9	29,054	-0.01%
2021/06/28	0	0.00	2	15.18	15.20	-2	28,984	-0.01%
2021/06/25	0	15.15	0	0.00	15.15	0	28,918	0.00%
2021/06/24	6.1	15.04	1	15.05	15.05	5.1	28,900	0.02%
2021/06/23	0	15.00	3	15.10	15.05	-3	28,948	-0.01%
2021/06/22	0.4	14.90	0	0.00	14.90	0.4	28,784	0.00%
2021/06/21	20	14.78	0	0.00	14.80	20	28,549	0.07%
2021/06/18	12	14.95	9.3	15.00	14.90	2.7	28,221	0.01%
2021/06/16	0	15.10	2	15.05	15.15	-2	27,915	-0.01%
2021/06/15	0.3	15.15	0	0.00	15.10	0.3	27,789	0.00%
2021/06/10	0	0.00	3	15.10	15.10	-3	27,746	-0.01%
2021/06/09	1	15.10	1	15.05	15.15	0	27,663	0.00%
2021/06/08	2	15.30	1	15.25	15.30	1	27,409	0.00%
2021/06/07	10.3	15.20	0	0.00	15.20	10.3	27,247	0.04%
2021/06/04	6	15.19	25.1	15.15	15.25	-19.1	26,961	-0.07%
2021/06/03	6	15.20	0	0.00	15.25	6	27,056	0.02%
2021/06/02	10.7	15.17	12.1	15.10	15.15	-1.4	26,789	-0.01%
2021/05/28	1	14.65	6	14.70	14.70	-5	26,043	-0.02%
2021/05/27	2.1	14.50	0	0.00	14.50	2.1	25,968	0.01%
2021/05/26	2	14.65	1	14.70	14.70	1	25,799	0.00%
2021/05/25	0	14.65	3	14.65	14.65	-3	25,896	-0.01%
2021/05/24	0.5	14.55	1	14.55	14.55	-0.5	25,821	0.00%
2021/05/21	3	14.57	3	14.60	14.60	0	25,834	0.00%
2021/05/20	0	0.00	20	14.29	14.35	-20	25,554	-0.08%
2021/05/18	6	14.14	11	14.20	14.25	-5	25,257	-0.02%
2021/05/17	3	13.85	117.9	13.96	13.80	-114.9	25,187	-0.46%	大賣/鉅額交易
2021/05/14	21	14.20	4	14.18	14.20	17	24,408	0.07%
2021/05/13	15	14.16	4.3	14.11	14.05	10.7	24,008	0.04%
2021/05/12	29.3	14.31	25	14.74	14.30	4.3	23,669	0.02%
2021/05/11	3	15.10	48.7	14.94	14.90	-45.7	22,174	-0.21%
2021/05/10	12.1	14.98	31	15.10	15.20	-18.9	21,581	-0.09%
2021/05/07	2	14.90	2.2	14.83	14.90	-0.2	21,096	0.00%
2021/05/06	29	14.69	8	14.74	14.80	21	20,863	0.10%
2021/05/05	7.1	14.58	4	14.61	14.55	3.1	20,432	0.02%
2021/05/04	6	14.46	1.5	14.57	14.45	4.5	19,962	0.02%
2021/05/03	3.1	14.95	10.1	14.96	14.65	-6.9	19,054	-0.04%
2021/04/29	2	14.05	68	14.10	14.10	-66	17,556	-0.38%
2021/04/28	0	0.00	28	14.10	14.15	-28	17,532	-0.16%
2021/04/27	2	14.05	3.1	14.05	14.10	-1.1	17,796	-0.01%
2021/04/26	0.1	14.00	1	14.05	14.10	-1	17,606	-0.01%
2021/04/23	3	13.90	0	0.00	13.95	3	17,333	0.02%
2021/04/22	0.4	13.90	5	14.00	13.95	-4.6	17,267	-0.03%
2021/04/21	1.1	13.90	0	0.00	13.90	1.1	16,983	0.01%
2021/04/20	0.1	13.95	0	0.00	14.05	0.1	16,879	0.00%
2021/04/19	10	13.95	10	13.99	14.05	0	16,737	0.00%
2021/04/16	0	0.00	2.1	13.60	13.70	-2.1	16,123	-0.01%
2021/04/15	2	13.50	2	13.55	13.55	0	16,064	0.00%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/13	0	13.40	0	0.00	13.40	0	15,840	0.00%
2021/04/12	25.4	13.35	11	13.34	13.40	14.4	15,701	0.09%
2021/04/09	0.1	13.25	0	0.00	13.30	0.1	15,537	0.00%
2021/04/08	30	13.30	1	13.35	13.30	29	15,456	0.19%
2021/04/07	0.1	13.35	1	13.35	13.40	-0.9	15,631	-0.01%
2021/04/06	1	13.40	0	0.00	13.30	1	15,558	0.01%
2021/03/26	0	0.00	1.1	13.34	13.30	-1.1	14,774	-0.01%
2021/03/25	0	13.25	0	0.00	13.30	0	14,698	0.00%
2021/03/24	2.1	13.20	0	0.00	13.20	2.1	14,722	0.01%
2021/03/23	0	13.20	0	0.00	13.20	0	14,748	0.00%
2021/03/22	0.5	13.20	0.5	13.10	13.20	0	14,775	0.00%
2021/03/19	1	13.10	0	0.00	13.10	1	14,780	0.01%
2021/03/17	4	13.20	0	0.00	13.20	4	14,523	0.03%
2021/03/16	0	13.30	5	13.30	13.30	-5	14,526	-0.03%
2021/03/15	0.1	13.30	0	0.00	13.30	0.1	14,569	0.00%
2021/03/12	0.4	13.25	0	0.00	13.25	0.4	14,765	0.00%
2021/03/10	0	0.00	0.1	13.20	13.20	-0.1	14,777	0.00%
2021/03/09	1.2	13.19	5	13.15	13.20	-3.9	14,648	-0.03%
2021/03/08	0	0.00	6	13.05	13.00	-6	14,464	-0.04%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/02	0	13.10	0	0.00	12.95	0	14,725	0.00%
2021/02/26	1	13.05	0.3	13.15	12.95	0.7	14,593	0.00%
2021/02/25	1	13.20	0.2	13.20	13.25	0.8	14,193	0.01%
2021/02/24	0.2	13.05	60	13.05	13.10	-59.8	14,062	-0.43%
2021/02/23	3.1	13.00	2	13.00	13.05	1.1	14,005	0.01%
2021/02/22	0.5	12.90	0	0.00	12.90	0.5	13,870	0.00%
2021/02/19	0	0.00	0.2	12.90	12.90	-0.2	13,883	0.00%
2021/02/18	1.2	12.90	1	12.95	12.90	0.2	13,828	0.00%
2021/02/17	0.5	12.90	6	12.83	12.90	-5.6	13,856	-0.04%
2021/02/04	17	12.59	0	0.00	12.55	17	13,555	0.13%
2021/02/03	12	12.51	0	0.00	12.55	12	13,800	0.09%
2021/02/02	1	12.70	0	0.00	12.60	1	13,598	0.01%
2021/01/29	2	12.55	0	0.00	12.50	2	13,397	0.01%
2021/01/28	1	12.65	0	0.00	12.65	1	13,059	0.01%
2021/01/27	1	12.70	0	0.00	12.70	1	12,875	0.01%
2021/01/26	4	12.71	0	0.00	12.70	4	12,815	0.03%
2021/01/25	0.1	12.80	0	0.00	12.80	0.1	12,747	0.00%
2021/01/22	3	12.80	0	0.00	12.70	3	12,781	0.02%
2021/01/21	11	12.80	1	12.90	12.80	10	12,643	0.08%
2021/01/20	3	12.82	2	12.90	12.80	1	12,518	0.01%
2021/01/19	1.1	13.05	0	0.00	13.05	1.1	12,108	0.01%
2021/01/18	0.2	13.05	0.5	13.10	13.05	-0.3	12,036	0.00%
2021/01/14	1	13.25	1	13.30	13.30	0	11,951	0.00%
2021/01/13	0.1	13.15	0	0.00	13.25	0.1	11,906	0.00%
2021/01/12	1.3	13.24	0	0.00	13.20	1.3	11,791	0.01%
2021/01/11	0.1	13.30	2.4	13.32	13.35	-2.4	11,693	-0.02%
2021/01/08	0	0.00	21.3	13.23	13.30	-21.3	11,528	-0.18%
2021/01/06	0	0.00	20	13.13	13.15	-20	11,319	-0.18%
2020/12/30	0	0.00	39	13.24	13.25	-39	11,043	-0.35%
2020/12/29	2	13.05	0	0.00	13.05	2	10,802	0.02%
2020/12/25	0	13.00	4	13.05	13.00	-4	10,796	-0.04%
2020/12/24	0.1	13.05	0	0.00	13.05	0.1	10,897	0.00%
2020/12/23	0.5	13.00	0	0.00	13.00	0.5	10,984	0.00%
2020/12/22	0	0.00	0.6	13.05	13.05	-0.6	11,127	-0.01%
2020/12/21	0.1	13.15	1	13.05	13.15	-1	11,380	-0.01%
2020/12/18	0.2	13.10	0	0.00	13.10	0.2	11,499	0.00%
2020/12/16	0.2	13.10	13.1	13.10	13.10	-12.9	11,507	-0.11%
2020/12/15	3	12.98	0	0.00	12.95	3	11,510	0.03%
2020/12/14	11.4	13.06	0	0.00	13.05	11.4	11,463	0.10%
2020/12/11	0	0.00	2	13.10	13.15	-2	11,613	-0.02%
2020/12/10	35	12.93	33	12.95	12.95	2	11,487	0.02%
2020/12/09	2.2	12.93	0	0.00	12.95	2.2	11,395	0.02%
2020/12/08	2	12.95	1.2	12.99	12.95	0.8	11,315	0.01%
2020/12/02	0	0.00	1	13.20	13.30	-1	11,007	-0.01%
2020/12/01	0	0.00	3	13.25	13.30	-3	11,024	-0.03%
2020/11/30	1	13.30	0.1	13.30	13.35	0.9	11,135	0.01%
2020/11/26	0	0.00	1	13.25	13.35	-1	10,389	-0.01%
2020/11/25	0	13.25	35	13.30	13.30	-35	10,572	-0.33%
2020/11/24	0.1	13.30	0	0.00	13.30	0.1	10,609	0.00%
2020/11/20	0	0.00	0.2	13.25	13.30	-0.2	10,541	0.00%
2020/11/19	0	13.25	5	13.30	13.30	-5	10,487	-0.05%
2020/11/18	0.1	13.30	5	13.32	13.35	-4.9	10,607	-0.05%
2020/11/17	1	13.25	76	13.27	13.30	-75	10,950	-0.68%
2020/11/16	2.2	13.25	36.5	13.29	13.30	-34.2	11,260	-0.30%
2020/11/13	0.1	13.20	0	13.20	13.20	0.1	11,200	0.00%
2020/11/12	0.3	13.20	0	0.00	13.20	0.3	11,255	0.00%
2020/11/11	0	0.00	2.1	13.30	13.35	-2.1	11,179	-0.02%
2020/11/10	0	0.00	52	13.15	13.20	-52	10,959	-0.47%
2020/11/09	0.2	13.05	9	13.03	13.05	-8.8	10,922	-0.08%
2020/11/06	0.4	13.00	1	12.95	13.00	-0.6	11,128	-0.01%
2020/11/05	2	12.93	0.8	12.95	12.95	1.2	11,846	0.01%
2020/11/03	2.1	12.81	2	12.83	12.90	0.1	13,229	0.00%
2020/10/30	11	12.60	0	0.00	12.60	11	14,527	0.08%
2020/10/29	2.8	12.71	4	12.70	12.65	-1.2	14,705	-0.01%
2020/10/28	0	12.85	3	12.82	12.85	-3	14,760	-0.02%
2020/10/27	0.2	12.85	0	0.00	12.80	0.2	15,031	0.00%
2020/10/26	10	12.85	2	12.90	12.85	8	15,143	0.05%
2020/10/23	0	0.00	1	12.75	12.80	-1	15,452	-0.01%
2020/10/22	1	12.65	1	12.80	12.65	0	15,670	0.00%
2020/10/20	0	0.00	1.9	12.85	12.80	-1.9	15,935	-0.01%
2020/10/19	0.2	12.90	0	0.00	12.90	0.2	16,071	0.00%
2020/10/16	3	12.82	20	12.85	12.75	-17	16,156	-0.11%
2020/10/15	11	12.75	4	12.85	12.85	7	16,231	0.04%
2020/10/14	3	12.87	0	0.00	12.80	3	16,205	0.02%
2020/10/13	70.1	12.86	0	0.00	12.90	70.1	16,209	0.43%
2020/10/12	1.4	12.93	13	12.95	13.00	-11.6	16,449	-0.07%
2020/10/08	2	12.95	0	0.00	12.95	2	16,505	0.01%
2020/10/07	20	12.88	0	0.00	12.85	20	16,512	0.12%
2020/10/06	5	12.90	3	12.93	12.95	2	16,647	0.01%
2020/10/05	0	0.00	2	12.88	12.85	-2	16,713	-0.01%
2020/09/29	5	12.80	17	12.80	12.80	-12	16,857	-0.07%
2020/09/28	1	12.60	3	12.68	12.75	-2	17,016	-0.01%
2020/09/25	14.4	12.51	1	12.60	12.50	13.4	17,314	0.08%
2020/09/24	46	12.54	5	12.60	12.40	41	17,335	0.24%
2020/09/23	79.3	12.80	2	12.80	12.75	77.3	17,165	0.45%
2020/09/22	36	12.86	1	12.95	12.85	35	17,100	0.20%
2020/09/21	1	13.10	1	13.00	12.95	0	17,166	0.00%
2020/09/18	2.2	13.01	1	13.05	13.10	1.2	17,280	0.01%
2020/09/17	48	13.02	0	0.00	13.05	48	17,237	0.28%
2020/09/16	0	13.15	0	0.00	13.15	0	17,370	0.00%
2020/09/15	0.2	13.15	0	0.00	13.10	0.2	17,328	0.00%
2020/09/14	0.4	13.15	4	13.09	13.10	-3.6	17,764	-0.02%
2020/09/11	1.1	13.06	1	13.00	13.10	0.1	18,017	0.00%
2020/09/09	1	12.95	2.3	12.97	13.00	-1.3	18,132	-0.01%
2020/09/08	24	13.01	0	0.00	13.00	24	18,222	0.13%
2020/09/07	0	0.00	1	13.00	13.05	-1	18,512	-0.01%
2020/09/04	2	12.95	0	0.00	13.00	2	18,794	0.01%
2020/09/03	0	0.00	94	13.05	13.05	-94	18,830	-0.50%
2020/09/02	2	13.05	100	13.10	13.05	-98	18,841	-0.52%
2020/09/01	32	13.15	0	0.00	13.15	32	19,018	0.17%
2020/08/31	0	0.00	5	13.20	13.25	-5	19,164	-0.03%
2020/08/28	1	13.15	0	0.00	13.15	1	19,252	0.01%
2020/08/26	0.3	13.25	5	13.25	13.25	-4.7	19,801	-0.02%
2020/08/25	8	13.20	0	0.00	13.25	8	20,076	0.04%
2020/08/24	87.1	13.26	0	0.00	13.15	87.1	20,724	0.42%
2020/08/21	121	13.32	17	13.37	13.45	104	20,731	0.50%	大買/鉅額交易
2020/08/20	4	13.03	7	13.00	13.00	-3	20,427	-0.01%
2020/08/19	1	13.25	12	13.25	13.15	-11	20,199	-0.05%
2020/08/18	2.2	13.15	3	13.20	13.20	-0.8	20,173	0.00%
2020/08/17	6.2	13.15	0	0.00	13.20	6.2	20,374	0.03%
2020/08/13	8.1	13.15	12	13.11	13.20	-3.9	20,576	-0.02%
2020/08/12	2.3	13.26	0	0.00	13.25	2.3	20,564	0.01%
2020/08/11	3	13.03	0	0.00	13.10	3	20,388	0.01%
2020/08/10	26.1	13.87	68	13.89	13.85	-41.9	19,695	-0.21%
2020/08/07	95	13.85	11	13.85	13.85	84	19,168	0.44%
2020/08/06	40.1	13.90	2	13.90	13.90	38.1	18,712	0.20%
2020/08/05	0	0.00	36	13.62	13.65	-36	18,234	-0.20%
2020/08/04	0	0.00	2	13.50	13.45	-2	17,857	-0.01%
2020/08/03	1	13.35	0	0.00	13.35	1	17,635	0.01%
2020/07/31	2	13.35	51	13.41	13.35	-49	17,674	-0.28%
2020/07/30	2	13.43	0	0.00	13.45	2	17,523	0.01%
2020/07/27	0	13.40	0	0.00	13.35	0	17,993	0.00%
2020/07/24	0.2	13.45	12	13.50	13.45	-11.8	17,994	-0.07%
2020/07/22	0	0.00	1.9	13.50	13.60	-1.9	18,153	-0.01%
2020/07/20	0.1	13.45	0	0.00	13.45	0.1	18,233	0.00%
2020/07/17	0.3	13.50	53	13.51	13.50	-52.7	18,280	-0.29%
2020/07/16	0	13.50	1	13.60	13.50	-1	18,613	-0.01%
2020/07/15	0.2	13.55	0	0.00	13.55	0.2	18,489	0.00%
2020/07/14	0	13.55	0	0.00	13.55	0	18,649	0.00%
2020/07/13	12.3	13.55	3	13.60	13.60	9.3	18,961	0.05%
2020/07/10	4	13.50	8	13.51	13.55	-4	19,134	-0.02%
2020/07/09	0.1	13.50	3.5	13.54	13.55	-3.4	19,296	-0.02%
2020/07/08	12	13.55	0	0.00	13.60	12	19,481	0.06%
2020/07/07	0	0.00	1.5	13.58	13.60	-1.5	19,531	-0.01%
2020/07/06	3.1	13.55	12	13.60	13.65	-8.9	19,441	-0.05%
2020/07/03	1	13.50	13	13.51	13.50	-12	19,365	-0.06%
2020/06/29	0	13.40	0	0.00	13.30	0	20,145	0.00%
2020/06/24	0.3	13.50	6	13.55	13.55	-5.7	20,258	-0.03%
2020/06/22	0	0.00	1	13.35	13.40	-1	20,880	0.00%
2020/06/19	4.2	13.27	0	0.00	13.20	4.2	21,470	0.02%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/17	15.1	13.52	0	0.00	13.60	15.1	21,816	0.07%
2020/06/16	0	13.50	20	13.45	13.50	-20	23,010	-0.09%
2020/06/15	0.2	13.25	0	0.00	13.20	0.2	24,374	0.00%
2020/06/12	2.3	13.16	0	0.00	13.20	2.3	25,158	0.01%
2020/06/11	2	13.50	0	0.00	13.40	2	25,695	0.01%
2020/06/10	0	0.00	101.1	13.60	13.70	-101.1	26,204	-0.39%	大賣/鉅額交易
2020/06/09	5.1	13.55	10	13.55	13.50	-4.9	27,071	-0.02%
2020/06/08	12.1	13.58	0	0.00	13.60	12.1	27,772	0.04%
2020/06/05	2	13.45	0	0.00	13.40	2	27,939	0.01%
2020/06/04	0	0.00	10	13.55	13.55	-10	28,337	-0.04%
2020/06/03	12	13.58	0	0.00	13.60	12	28,680	0.04%
2020/06/02	12	13.25	0	0.00	13.30	12	28,691	0.04%
2020/06/01	10	13.20	0	13.20	13.20	10	28,555	0.03%
2020/05/29	0	0.00	13.8	12.95	13.00	-13.8	28,509	-0.05%
2020/05/28	2	12.65	0	0.00	12.70	2	28,082	0.01%
2020/05/27	4	12.65	2	12.65	12.65	2	28,443	0.01%
2020/05/25	5.3	12.51	0	0.00	12.50	5.3	28,655	0.02%
2020/05/22	6	12.53	0	0.00	12.50	6	28,785	0.02%
2020/05/20	0	0.00	2	12.63	12.65	-2	28,628	-0.01%
2020/05/19	0.8	12.65	1	12.60	12.65	-0.2	28,739	0.00%
2020/05/18	0.2	12.50	0	0.00	12.45	0.2	28,885	0.00%
2020/05/15	5.2	12.35	13	12.40	12.35	-7.8	28,915	-0.03%
2020/05/14	42.3	12.34	0	0.00	12.30	42.3	28,941	0.15%
2020/05/12	9.3	12.49	0	0.00	12.45	9.3	28,707	0.03%
2020/05/11	0	0.00	4.1	12.65	12.60	-4.1	28,559	-0.01%
2020/05/08	3.1	12.35	202	12.35	12.35	-198.9	28,440	-0.70%	大賣/鉅額交易
2020/05/07	202	12.25	1	12.30	12.30	201	28,517	0.70%	大買/鉅額交易
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/05	2	12.35	0	0.00	12.30	2	28,519	0.01%
2020/05/04	14	12.21	0	0.00	12.25	14	28,524	0.05%
2020/04/30	11	12.52	3	12.73	12.75	8	28,288	0.03%
2020/04/29	0.2	12.35	0	0.00	12.35	0.2	28,319	0.00%
2020/04/28	0	12.10	0	0.00	12.05	0	28,403	0.00%
2020/04/27	0.3	12.05	4	12.05	12.00	-3.7	29,104	-0.01%
2020/04/24	7	11.76	0	0.00	11.70	7	29,249	0.02%
2020/04/22	0.2	11.90	1.3	11.82	11.85	-1.1	29,305	0.00%
2020/04/21	6	11.81	0	0.00	11.75	6	29,380	0.02%
2020/04/20	2.1	12.15	0	0.00	12.20	2.1	29,082	0.01%
2020/04/17	16	12.32	32	12.26	12.25	-16	29,055	-0.06%
2020/04/16	31	12.15	0.2	12.35	12.25	30.8	28,844	0.11%
2020/04/15	1.2	12.37	4	12.40	12.40	-2.8	28,574	-0.01%
2020/04/14	6.2	11.99	0	0.00	12.20	6.2	28,344	0.02%
2020/04/13	3.3	11.96	2	11.95	12.00	1.3	28,111	0.00%
2020/04/10	0	0.00	7	12.16	12.25	-7	27,918	-0.03%
2020/04/09	5	11.90	5	11.85	11.95	0	27,818	0.00%
2020/04/08	0	0.00	3	11.85	11.80	-3	27,779	-0.01%
2020/04/07	1	11.80	0	0.00	11.70	1	27,564	0.00%
2020/04/06	4	11.55	0	0.00	11.70	4	27,415	0.01%
2020/04/01	5	11.60	0	0.00	11.60	5	27,004	0.02%
2020/03/31	6	11.74	0	0.00	11.70	6	26,772	0.02%
2020/03/30	2.2	11.53	1.3	11.90	11.80	0.9	26,379	0.00%
2020/03/27	5.2	11.77	6	11.81	11.85	-0.8	26,118	0.00%
2020/03/26	2	11.68	3	11.65	11.60	-1	25,688	0.00%
2020/03/25	8	11.73	109.6	11.61	11.70	-101.6	25,584	-0.40%	大賣/鉅額交易
2020/03/24	9.4	11.04	8	11.05	11.05	1.4	25,066	0.01%
2020/03/23	0	0.00	2	10.28	10.50	-2	24,761	-0.01%
2020/03/20	32	10.72	11	10.78	10.85	21	24,406	0.09%
2020/03/19	125.2	10.33	1	10.30	10.30	124.2	23,266	0.53%	大買/鉅額交易
2020/03/18	77	11.64	1	11.65	11.40	76	21,943	0.35%
2020/03/17	21.1	11.99	13.7	12.00	11.95	7.4	21,157	0.03%
2020/03/16	43.2	12.73	17.9	12.59	12.55	25.3	20,307	0.12%
2020/03/13	26.1	12.71	1	12.55	13.15	25.1	19,496	0.13%
2020/03/12	19.6	13.58	0.6	13.55	13.50	19	18,503	0.10%
2020/03/10	7.4	13.74	0	0.00	13.95	7.4	17,321	0.04%
2020/03/09	8	13.90	0	0.00	13.85	8	16,788	0.05%
2020/03/06	9	14.06	0	0.00	14.05	9	16,194	0.06%
2020/03/05	10	14.15	0	0.00	14.20	10	15,879	0.06%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	4.1	14.00	0	0.00	14.00	4.1	15,503	0.03%
2020/02/27	0	0.00	1	14.30	14.20	-1	15,577	-0.01%
2020/02/25	3	14.37	0	0.00	14.35	3	15,157	0.02%
2020/02/24	10.3	14.50	20	14.50	14.45	-9.7	15,048	-0.06%
2020/02/21	0	0.00	20	14.65	14.60	-20	14,991	-0.13%
2020/02/19	10	14.63	2	14.65	14.65	8	14,645	0.05%
2020/02/18	0	14.50	123	14.52	14.50	-123	14,435	-0.85%	大賣/鉅額交易
2020/02/17	1.3	14.50	0	0.00	14.50	1.3	14,373	0.01%
2020/02/13	0	14.45	8	14.50	14.45	-8	14,413	-0.06%
2020/02/12	0.5	14.40	4	14.40	14.40	-3.5	14,488	-0.02%
2020/02/10	0	0.00	28	14.34	14.35	-28	14,840	-0.19%
2020/02/07	1	14.40	5	14.35	14.30	-4	14,858	-0.03%
2020/02/06	0.1	14.45	0	0.00	14.45	0.1	14,881	0.00%
2020/02/05	4	14.26	0	0.00	14.35	4	14,931	0.03%
2020/02/03	4.8	13.98	6	14.05	14.15	-1.2	15,126	-0.01%
2020/01/31	25.1	14.21	0.9	14.25	14.15	24.2	14,723	0.16%
2020/01/30	44	14.30	23	14.25	14.10	21	14,635	0.14%
2020/01/20	22	14.75	46	14.65	14.70	-24	13,737	-0.17%
2020/01/17	0.1	14.60	1	14.65	14.65	-0.9	13,432	-0.01%
2020/01/16	0	14.55	0	0.00	14.60	0	13,323	0.00%
2020/01/15	40.2	14.45	2	14.55	14.55	38.2	13,176	0.29%
2020/01/14	1	14.55	1	14.50	14.50	0	13,076	0.00%
2020/01/13	11.5	14.50	131.7	14.45	14.55	-120.2	12,993	-0.93%	大賣/鉅額交易
2020/01/10	3.1	14.42	9	14.44	14.45	-5.9	12,926	-0.05%
2020/01/09	0	0.00	28	14.35	14.35	-28	12,902	-0.22%
2020/01/08	60	14.30	0	0.00	14.30	60	12,861	0.47%
2020/01/07	8	14.39	1	14.40	14.40	7	12,794	0.05%
2020/01/06	0	0.00	154.6	14.49	14.40	-154.6	12,827	-1.21%	大賣/鉅額交易
2020/01/03	5	14.55	60.2	14.50	14.55	-55.2	12,816	-0.43%
2020/01/02	8	14.53	2	14.50	14.55	6	12,789	0.05%
2019/12/31	5	14.55	4	14.50	14.50	1	12,740	0.01%
2019/12/30	0.1	14.60	3	14.60	14.60	-2.9	12,754	-0.02%
2019/12/26	101	14.50	0	0.00	14.55	101	12,786	0.79%	大買/鉅額交易
2019/12/24	0	14.50	0	0.00	14.50	0	12,963	0.00%
2019/12/23	3.1	14.57	0	0.00	14.60	3.1	12,964	0.02%
2019/12/20	2	14.60	30	14.60	14.55	-28	13,018	-0.22%
2019/12/19	0	14.55	174	14.50	14.60	-174	12,793	-1.36%	大賣/鉅額交易
2019/12/18	0.3	14.50	0	0.00	14.55	0.3	12,683	0.00%
2019/12/17	1.1	14.40	0	0.00	14.50	1.1	12,701	0.01%
2019/12/16	11	14.36	18	14.40	14.45	-7	12,699	-0.06%
2019/12/13	20	14.35	0	0.00	14.40	20	12,764	0.16%
2019/12/12	0.6	14.30	0	0.00	14.30	0.6	12,838	0.00%
2019/12/11	0	0.00	5	14.27	14.30	-5	12,824	-0.04%
2019/12/10	2	14.30	1	14.30	14.30	1	12,974	0.01%
2019/12/09	1	14.30	0	0.00	14.30	1	13,107	0.01%
2019/12/05	0.1	14.35	0	0.00	14.35	0.1	13,513	0.00%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/12/03	2	14.30	0	0.00	14.35	2	13,785	0.01%
2019/12/02	2	14.23	0	0.00	14.30	2	13,806	0.01%
2019/11/29	1.1	14.30	0	0.00	14.25	1.1	13,881	0.01%
2019/11/26	0	0.00	7	14.43	14.40	-7	15,293	-0.05%
2019/11/25	0	0.00	2	14.38	14.40	-2	14,698	-0.01%
2019/11/22	0	0.00	1	14.30	14.30	-1	15,006	-0.01%
2019/11/21	1	14.30	1	14.30	14.25	0	15,087	0.00%
2019/11/20	10	14.35	1	14.40	14.40	9	15,022	0.06%
2019/11/19	10	14.35	0	0.00	14.40	10	14,983	0.07%
2019/11/18	11.3	14.39	12.6	14.40	14.40	-1.3	15,048	-0.01%
2019/11/15	37.2	14.31	4	14.32	14.30	33.2	15,055	0.22%
2019/11/14	0	0.00	1	14.25	14.30	-1	15,054	-0.01%
2019/11/13	0	14.35	0	0.00	14.30	0	15,230	0.00%
2019/11/12	11.5	14.40	1	14.40	14.40	10.5	15,254	0.07%
2019/11/11	30	14.45	1	14.35	14.35	29	15,285	0.19%
2019/11/08	28	14.48	2	14.45	14.50	26	15,255	0.17%
2019/11/07	40	14.46	0	0.00	14.45	40	15,590	0.26%
2019/11/06	10	14.45	30.4	14.40	14.45	-20.4	15,762	-0.13%
2019/11/05	3.1	14.35	0	0.00	14.40	3.1	15,751	0.02%
2019/11/01	0	0.00	2	14.20	14.20	-2	15,845	-0.01%
2019/10/31	0.8	14.10	0	0.00	14.15	0.8	16,057	0.00%
2019/10/30	0	14.05	0	0.00	14.10	0	15,777	0.00%
2019/10/29	0.1	14.05	0	0.00	14.05	0.1	16,051	0.00%
2019/10/24	0.3	14.00	17.3	13.90	14.00	-17.1	15,989	-0.11%
2019/10/23	2	13.95	0	0.00	13.95	2	16,119	0.01%
2019/10/21	0	13.95	0	0.00	13.95	0	16,419	0.00%
2019/10/18	0.3	13.95	0	0.00	13.95	0.3	16,510	0.00%
2019/10/17	0.1	13.95	1	13.95	13.95	-0.9	16,648	-0.01%
2019/10/16	0	13.95	0	0.00	13.95	0	16,815	0.00%
2019/10/15	1.3	13.86	0	0.00	13.90	1.3	17,071	0.01%
2019/10/14	0.6	13.90	0	0.00	13.90	0.6	17,143	0.00%
2019/10/09	0.6	13.85	5.2	13.75	13.75	-4.6	17,196	-0.03%
2019/10/08	1	13.80	4.6	13.84	13.85	-3.6	17,366	-0.02%
2019/10/07	0.1	13.85	0	0.00	13.80	0.1	17,448	0.00%
2019/10/04	0	0.00	1	13.80	13.75	-1	17,457	-0.01%
2019/10/03	2	13.80	10	13.80	13.80	-8	17,488	-0.05%
2019/10/02	2	13.90	0	0.00	13.90	2	17,541	0.01%
2019/10/01	1.1	13.96	0	0.00	14.00	1.1	17,436	0.01%
2019/09/26	2.3	13.96	0	0.00	13.95	2.3	17,368	0.01%
2019/09/25	7	13.91	2	13.90	13.95	5	17,395	0.03%
2019/09/24	1	13.95	0	0.00	14.05	1	17,400	0.01%
2019/09/23	4	14.00	0	0.00	14.00	4	17,383	0.02%
2019/09/20	0	0.00	2	14.10	14.10	-2	17,518	-0.01%
2019/09/18	0	0.00	4	14.09	14.10	-4	17,236	-0.02%
2019/09/17	0	0.00	16	14.00	14.00	-16	17,057	-0.09%
2019/09/16	35	13.85	14	13.85	13.85	21	17,059	0.12%
2019/09/12	14.6	13.85	14	13.95	13.85	0.6	17,050	0.00%
2019/09/11	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/09/10	1	13.80	112.2	13.85	13.90	-111.2	17,039	-0.65%	大賣/鉅額交易
2019/09/09	13	13.80	378	13.85	13.80	-365	16,822	-2.17%	大賣/鉅額交易
2019/09/06	0	0.00	3	13.67	13.75	-3	16,748	-0.02%
2019/09/05	0.1	13.70	2	13.55	13.65	-1.9	16,697	-0.01%
2019/09/04	1	13.45	0	0.00	13.50	1	16,807	0.01%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	1	13.45	3	13.45	13.45	-2	17,144	-0.01%
2019/08/30	5	13.36	0	0.00	13.40	5	17,252	0.03%
2019/08/29	15.1	13.37	0	0.00	13.35	15.1	16,717	0.09%
2019/08/27	10	13.50	0	0.00	13.45	10	16,227	0.06%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/20	0.2	13.70	0	0.00	13.65	0.2	17,581	0.00%
2019/08/16	1	13.65	0	0.00	13.55	1	17,708	0.01%
2019/08/15	4	13.55	0	0.00	13.50	4	17,571	0.02%
2019/08/14	0.3	13.70	0	0.00	13.65	0.3	17,700	0.00%
2019/08/13	32.3	13.65	0	0.00	13.60	32.3	17,669	0.18%
2019/08/12	15	13.65	0	0.00	13.70	15	17,584	0.09%
2019/08/08	20	14.30	10	14.30	14.30	10	17,240	0.06%
2019/08/07	16	14.29	0	0.00	14.35	16	16,817	0.10%
2019/08/06	10	14.05	26	14.20	14.35	-16	16,932	-0.09%
2019/08/05	0.1	14.40	0	0.00	14.35	0.1	16,796	0.00%
2019/08/02	1	14.25	5	14.30	14.25	-4	16,717	-0.02%
2019/08/01	2	14.50	36	14.55	14.45	-34	16,650	-0.20%
2019/07/29	0.1	14.70	5	14.70	14.70	-4.9	16,445	-0.03%
2019/07/26	10	14.70	0	0.00	14.65	10	16,678	0.06%
2019/07/24	480	14.60	0	0.00	14.55	480	16,819	2.85%	大買/鉅額交易
2019/07/22	0.1	14.75	6	14.75	14.75	-5.9	17,563	-0.03%
2019/07/19	1	14.70	0	0.00	14.70	1	17,729	0.01%
2019/07/18	0	0.00	1	14.65	14.65	-1	17,732	-0.01%
2019/07/17	1	14.60	12	14.60	14.65	-11	17,651	-0.06%
2019/07/16	4	14.60	1	14.60	14.55	3	17,741	0.02%
2019/07/15	9	14.60	0	0.00	14.55	9	17,655	0.05%
2019/07/12	0.3	14.55	35	14.55	14.55	-34.7	17,662	-0.20%
2019/07/11	0	0.00	19	14.44	14.50	-19	17,487	-0.11%
2019/07/10	2	14.40	2.8	14.40	14.40	-0.8	17,438	0.00%
2019/07/09	0.3	14.40	0	0.00	14.40	0.3	17,517	0.00%
2019/07/08	0	0.00	30	14.40	14.40	-30	17,633	-0.17%
2019/07/05	0.1	14.35	4	14.30	14.30	-3.9	17,668	-0.02%
2019/07/04	1	14.30	4	14.30	14.35	-3	17,888	-0.02%
2019/07/03	1	14.20	0	0.00	14.30	1	17,897	0.01%
2019/07/02	3	14.30	0	0.00	14.25	3	17,951	0.02%
2019/07/01	0	0.00	14	14.39	14.30	-14	17,976	-0.08%
2019/06/28	0	0.00	4	14.35	14.30	-4	17,897	-0.02%
2019/06/24	0.1	14.35	5	14.30	14.35	-4.9	18,085	-0.03%
2019/06/20	0	0.00	1.3	14.34	14.35	-1.3	18,312	-0.01%
2019/06/19	0	0.00	1	14.30	14.30	-1	18,669	-0.01%
2019/06/18	5	14.15	0	0.00	14.20	5	18,541	0.03%
2019/06/14	0	0.00	2	14.15	14.15	-2	18,893	-0.01%
2019/06/12	2	14.03	2	14.05	14.05	0	18,976	0.00%
2019/06/11	2.3	14.20	0	0.00	14.15	2.3	18,809	0.01%
2019/06/10	1.3	14.26	1	14.30	14.30	0.3	18,748	0.00%
2019/06/06	0	0.00	2	14.25	14.25	-2	18,749	-0.01%
2019/06/05	0.1	14.20	0	0.00	14.20	0.1	19,513	0.00%
2019/06/04	5	14.15	0	0.00	14.10	5	19,525	0.03%
2019/06/03	1	14.00	0	0.00	14.15	1	19,528	0.01%
2019/05/31	0	0.00	89	14.05	14.10	-89	19,408	-0.46%
2019/05/29	1	13.95	2	13.90	13.90	-1	19,364	-0.01%
2019/05/27	0	0.00	40	14.05	14.10	-40	18,394	-0.22%
2019/05/24	0	0.00	247	13.95	14.00	-247	18,252	-1.35%	大賣/鉅額交易
2019/05/23	2	13.85	314.8	13.95	13.95	-312.8	18,161	-1.72%	大賣/鉅額交易
2019/05/22	1.1	13.86	1	13.85	13.85	0.1	18,265	0.00%
2019/05/21	10	13.95	0	0.00	14.00	10	18,406	0.05%
2019/05/17	122	13.75	130	13.78	13.75	-8	18,335	-0.04%	大買/大賣/
2019/05/16	184	13.75	0	0.00	13.70	184	18,410	1.00%	大買/鉅額交易
2019/05/15	0.2	13.80	0	0.00	13.75	0.2	18,301	0.00%
2019/05/14	4	13.79	0	0.00	13.75	4	18,286	0.02%
2019/05/13	10.3	13.85	0	0.00	13.85	10.3	18,111	0.06%
2019/05/09	1	13.90	0	0.00	13.85	1	18,350	0.01%
2019/05/08	0	0.00	10	13.95	14.05	-10	18,217	-0.05%
2019/05/07	0.1	14.00	0	0.00	13.95	0.1	18,179	0.00%
2019/05/06	5	13.88	1	14.00	13.85	4	18,278	0.02%
2019/05/03	12	13.95	0	0.00	14.00	12	18,092	0.07%
2019/05/02	20	14.03	5	14.10	14.10	15	17,827	0.08%
2019/04/30	4	14.03	0	0.00	14.00	4	17,854	0.02%
2019/04/29	14	13.94	65.6	13.85	14.00	-51.6	17,960	-0.29%
2019/04/26	13	13.85	47.4	13.86	13.90	-34.4	17,634	-0.19%
2019/04/25	2	14.10	0.4	14.20	14.10	1.6	16,934	0.01%
2019/04/24	0	0.00	1	14.20	14.20	-1	16,893	-0.01%
2019/04/22	3	14.18	0	0.00	14.10	3	16,841	0.02%
2019/04/19	1	14.20	1	14.25	14.25	0	16,670	0.00%
2019/04/18	7	14.16	3	14.15	14.20	4	16,873	0.02%
2019/04/17	3	14.20	0	0.00	14.20	3	16,974	0.02%
2019/04/16	4	14.20	0	0.00	14.20	4	16,985	0.02%
2019/04/15	2.2	14.23	0	0.00	14.20	2.2	17,120	0.01%
2019/04/12	1	14.25	0	0.00	14.20	1	17,108	0.01%
2019/04/11	1.3	14.26	0	0.00	14.25	1.3	16,935	0.01%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	5	14.15	0	0.00	14.25	5	16,839	0.03%
2019/04/08	0.1	14.20	0	0.00	14.15	0.1	16,866	0.00%
2019/04/03	3	14.10	0	0.00	14.10	3	16,981	0.02%
2019/04/01	73	14.09	10	14.03	14.00	63	17,226	0.37%
2019/03/29	1	14.05	2	14.05	14.05	-1	17,144	-0.01%
2019/03/28	1	13.95	0	0.00	13.95	1	17,027	0.01%
2019/03/27	0	0.00	3	13.90	13.95	-3	17,111	-0.02%
2019/03/26	2	13.98	15	13.98	14.00	-13	17,109	-0.08%
2019/03/25	1	13.75	3	13.80	13.85	-2	17,336	-0.01%
2019/03/22	8	13.89	0	0.00	13.85	8	17,093	0.05%
2019/03/20	4	13.94	0	0.00	14.00	4	16,833	0.02%
2019/03/19	3	13.98	1	14.00	14.00	2	16,689	0.01%
2019/03/18	0	13.95	0	0.00	13.90	0	16,585	0.00%
2019/03/15	2.2	13.81	0	0.00	13.85	2.2	16,712	0.01%
2019/03/14	4	13.76	0	0.00	13.75	4	16,591	0.02%
2019/03/13	2	13.75	0	0.00	13.75	2	16,703	0.01%
2019/03/12	17.3	13.75	0	0.00	13.75	17.3	16,757	0.10%
2019/03/11	44	13.71	1	13.70	13.65	43	16,589	0.26%
2019/03/08	2	13.85	0	0.00	13.85	2	15,595	0.01%
2019/03/07	224.1	13.95	0	0.00	13.95	224.1	15,702	1.43%	大買/鉅額交易
2019/03/06	0	0.00	3	13.95	14.00	-3	15,935	-0.02%
2019/03/05	1.1	13.91	0.2	14.00	13.90	0.9	16,045	0.01%
2019/03/04	1	13.95	0	0.00	13.95	1	16,225	0.01%
2019/02/27	2	13.95	4	13.95	13.95	-2	16,183	-0.01%
2019/02/26	30	13.95	1	14.00	13.95	29	16,222	0.18%
2019/02/25	0	0.00	1	13.90	14.00	-1	16,290	-0.01%
2019/02/22	15	13.88	1	13.90	13.95	14	16,398	0.09%
2019/02/21	1	13.85	1	13.85	13.90	0	16,512	0.00%
2019/02/19	80	13.80	0	0.00	13.80	80	16,462	0.49%
2019/02/18	5.3	13.80	10	13.80	13.80	-4.7	16,430	-0.03%
2019/02/15	0.2	13.75	1.8	13.75	13.70	-1.6	16,537	-0.01%
2019/02/14	2	13.65	9	13.66	13.65	-7	16,621	-0.04%
2019/02/13	8	13.60	0	0.00	13.60	8	16,717	0.05%
2019/02/12	0	0.00	11	13.65	13.65	-11	16,829	-0.07%
2019/02/11	1.1	13.66	10.2	13.65	13.65	-9.1	16,800	-0.05%
2019/01/30	0	0.00	1	13.55	13.60	-1	16,820	-0.01%
2019/01/28	2	13.50	0	0.00	13.45	2	16,754	0.01%
2019/01/24	40	13.34	0	0.00	13.30	40	16,586	0.24%
2019/01/23	0	0.00	1	13.35	13.40	-1	16,684	-0.01%
2019/01/22	1	13.20	0	0.00	13.30	1	16,675	0.01%
2019/01/21	1	13.35	0	0.00	13.30	1	16,457	0.01%
2019/01/18	3	13.35	0	0.00	13.40	3	16,398	0.02%
2019/01/17	2	13.25	0	0.00	13.35	2	16,659	0.01%
2019/01/16	1	13.35	0	0.00	13.30	1	16,779	0.01%
2019/01/15	0.2	13.50	0	0.00	13.45	0.2	16,635	0.00%
2019/01/14	0	0.00	2	13.35	13.35	-2	16,573	-0.01%
2019/01/11	25.3	13.20	5	13.30	13.30	20.3	16,769	0.12%
2019/01/09	0.1	13.45	0	0.00	13.45	0.1	16,565	0.00%
2019/01/07	0.1	13.40	1	13.15	13.35	-0.9	16,653	-0.01%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2019/01/02	7	13.09	5	13.10	13.10	2	17,693	0.01%
2018/12/28	10	13.10	0	0.00	13.05	10	17,671	0.06%
2018/12/27	0	0.00	52	13.05	13.10	-52	17,784	-0.29%
2018/12/26	204	13.02	0	0.00	12.95	204	17,890	1.14%	大買/鉅額交易
2018/12/25	201	13.05	0	0.00	13.05	201	17,653	1.14%	大買/鉅額交易
2018/12/22	1	13.20	0	0.00	13.20	1	17,548	0.01%
2018/12/18	7	13.29	0	0.00	13.25	7	17,601	0.04%
2018/12/17	4.2	13.40	0	0.00	13.35	4.2	17,599	0.02%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	1	13.40	0	0.00	13.45	1	17,757	0.01%
2018/12/12	0.3	13.45	2	13.40	13.40	-1.7	17,610	-0.01%
2018/12/11	0	13.45	0	0.00	13.35	0	17,482	0.00%
2018/12/10	1	13.40	0	0.00	13.35	1	17,429	0.01%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	2.1	13.46	0	0.00	13.45	2.1	17,179	0.01%
2018/12/05	2	13.50	0	0.00	13.55	2	17,221	0.01%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	5	13.55	0	0.00	13.50	5	17,363	0.03%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	4	13.55	1	13.60	13.50	3	16,853	0.02%
2018/11/21	10	13.70	0	0.00	13.70	10	16,535	0.06%
2018/11/20	22	13.83	0	0.00	13.75	22	16,426	0.13%
2018/11/19	7	13.90	0	0.00	13.95	7	16,773	0.04%
2018/11/16	0.1	13.90	0	0.00	13.90	0.1	17,274	0.00%
2018/11/15	1.5	13.82	0	0.00	13.80	1.5	18,376	0.01%
2018/11/14	2	13.70	0	0.00	13.80	2	19,334	0.01%
2018/11/13	15	13.70	0	0.00	13.75	15	19,703	0.08%
2018/11/12	10	13.90	0	0.00	13.80	10	19,713	0.05%
2018/11/09	0	0.00	20	13.95	13.95	-20	19,946	-0.10%
2018/11/08	0	0.00	61	14.00	14.05	-61	20,046	-0.30%
2018/11/07	0	0.00	30	13.93	13.95	-30	20,139	-0.15%
2018/11/06	12.1	13.80	0	0.00	13.85	12.1	20,262	0.06%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	0	0.00	1	13.75	13.75	-1	21,296	0.00%
2018/10/29	0	0.00	105	13.35	13.35	-105	21,656	-0.48%	大賣/鉅額交易
2018/10/26	0	0.00	1	13.30	13.40	-1	21,831	0.00%
2018/10/25	317	13.40	0	0.00	13.40	317	21,800	1.45%	大買/鉅額交易
2018/10/24	0	0.00	2.2	13.70	13.65	-2.2	21,778	-0.01%
2018/10/23	3	13.75	0	0.00	13.70	3	21,699	0.01%
2018/10/19	10	13.75	0	0.00	13.75	10	21,778	0.05%
2018/10/16	0.2	14.10	0	0.00	14.00	0.2	21,573	0.00%
2018/10/15	7	13.95	0	0.00	13.95	7	21,462	0.03%
2018/10/12	0	0.00	1	14.15	14.15	-1	21,219	0.00%
2018/10/11	412	13.94	10	13.95	13.90	402	20,843	1.93%	大買/鉅額交易
2018/10/09	0	0.00	2	14.40	14.40	-2	20,095	-0.01%
2018/10/08	3.1	14.42	0	0.00	14.40	3.1	20,094	0.02%
2018/10/05	0	0.00	2	14.55	14.45	-2	20,007	-0.01%
2018/10/04	20	14.55	0	0.00	14.60	20	19,791	0.10%
2018/10/02	2	14.75	20	14.75	14.75	-18	19,642	-0.09%
2018/10/01	2	14.75	20	14.85	14.85	-18	19,487	-0.09%
2018/09/28	1.5	14.75	161	14.70	14.75	-159.5	19,516	-0.82%	大賣/鉅額交易
2018/09/27	1	14.75	0	0.00	14.75	1	19,372	0.00%
2018/09/25	0	0.00	51	14.66	14.70	-51	19,208	-0.27%
2018/09/21	0	0.00	1.7	14.67	14.70	-1.7	19,115	-0.01%
2018/09/20	0	0.00	1	14.60	14.60	-1	18,765	-0.01%
2018/09/19	2	14.50	3	14.52	14.55	-1	18,727	-0.01%
2018/09/18	0.6	14.50	1	14.40	14.45	-0.4	18,652	0.00%
2018/09/17	2.2	14.36	0	0.00	14.40	2.2	18,647	0.01%
2018/09/14	2.5	14.41	4.5	14.45	14.35	-2.1	18,691	-0.01%
2018/09/13	1	14.35	1	14.35	14.35	0	18,629	0.00%
2018/09/11	8.4	14.04	0	0.00	14.10	8.4	18,757	0.04%
2018/09/07	22	14.16	0	0.00	14.15	22	18,837	0.12%
2018/09/06	1.1	14.26	0	0.00	14.25	1.1	18,861	0.01%
2018/09/05	2	14.33	0	0.00	14.30	2	18,788	0.01%
2018/09/04	61	14.40	0	0.00	14.40	61	18,821	0.32%
2018/08/31	0	0.00	15	14.50	14.45	-15	19,079	-0.08%
2018/08/30	12	14.38	0	0.00	14.35	12	19,020	0.06%
2018/08/29	9	14.40	0	0.00	14.50	9	19,044	0.05%
2018/08/27	0	0.00	2	14.35	14.40	-2	19,145	-0.01%
2018/08/24	20	14.24	0	0.00	14.25	20	19,188	0.10%
2018/08/23	47	14.37	1	14.35	14.35	46	19,121	0.24%
2018/08/22	15	14.50	12	14.51	14.55	3	18,738	0.02%
2018/08/21	24	15.31	44.4	15.29	15.35	-20.4	17,223	-0.12%
2018/08/20	63	15.15	12	15.15	15.10	51	16,252	0.31%
2018/08/17	10.3	15.05	0	0.00	15.00	10.3	15,675	0.07%
2018/08/15	0.2	15.05	6	14.99	14.95	-5.8	15,153	-0.04%
2018/08/14	0	15.10	8.4	15.05	15.05	-8.4	14,943	-0.06%
2018/08/13	8	15.00	11	15.00	15.00	-3	14,941	-0.02%
2018/08/10	2.1	15.00	25	15.06	15.10	-22.9	14,706	-0.16%
2018/08/08	0	0.00	1	14.95	15.00	-1	14,035	-0.01%
2018/08/07	10	14.95	205	15.00	14.90	-195	13,985	-1.39%	大賣/鉅額交易
2018/08/06	276.1	15.00	0	0.00	14.90	276.1	13,871	1.99%	大買/鉅額交易
2018/08/03	10	15.05	201	15.00	15.05	-191	13,540	-1.41%	大賣/鉅額交易
2018/08/02	10	14.95	101	15.05	14.95	-91	13,596	-0.67%	大賣/
2018/08/01	0	0.00	592	15.01	15.05	-592	13,554	-4.37%	大賣/鉅額交易
2018/07/31	0	0.00	4	14.96	15.00	-4	13,566	-0.03%
2018/07/30	0	0.00	22	14.91	15.00	-22	13,363	-0.16%
2018/07/27	0	0.00	22	14.95	14.95	-22	13,338	-0.16%
2018/07/26	0	0.00	2	14.85	14.90	-2	13,298	-0.02%
2018/07/25	2	14.80	0	0.00	14.80	2	13,372	0.01%
2018/07/24	0	0.00	4	14.80	14.85	-4	13,485	-0.03%
2018/07/20	0	0.00	1	14.65	14.70	-1	13,498	-0.01%
2018/07/19	0	0.00	3	14.65	14.60	-3	13,516	-0.02%
2018/07/18	0	14.65	0	0.00	14.65	0	13,543	0.00%
2018/07/17	0.2	14.55	0	0.00	14.55	0.2	13,553	0.00%
2018/07/16	15	14.50	0	0.00	14.45	15	13,464	0.11%
2018/07/13	10	14.55	2	14.60	14.60	8	13,434	0.06%
2018/07/12	0.3	14.50	11	14.50	14.50	-10.7	13,436	-0.08%
2018/07/11	6	14.35	0	0.00	14.40	6	13,462	0.04%
2018/07/10	8.1	14.40	0	0.00	14.45	8.1	13,479	0.06%
2018/07/09	2.1	14.25	0	0.00	14.30	2.1	13,454	0.02%
2018/07/06	0.1	14.20	0	0.00	14.15	0.1	13,456	0.00%
2018/07/02	50	14.45	0	0.00	14.40	50	13,685	0.37%
2018/06/29	0	0.00	1	14.40	14.40	-1	13,771	-0.01%
2018/06/28	5	14.40	0	0.00	14.35	5	13,709	0.04%
2018/06/25	0.3	14.45	0	0.00	14.45	0.3	13,897	0.00%
2018/06/21	50	14.50	2	14.50	14.50	48	14,121	0.34%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	4	14.43	0	0.00	14.40	4	14,323	0.03%
2018/06/15	1.2	14.51	10	14.50	14.55	-8.8	14,339	-0.06%
2018/06/14	112	14.59	0	0.00	14.45	112	14,223	0.79%	大買/鉅額交易
2018/06/12	8	14.83	200	14.90	14.75	-192	14,389	-1.33%	大賣/鉅額交易
2018/06/11	0.1	14.90	0	0.00	14.85	0.1	14,257	0.00%
2018/06/08	6.1	14.94	0	0.00	14.95	6.1	14,340	0.04%
2018/06/07	0	15.00	403	14.98	15.05	-403	14,243	-2.83%	大賣/鉅額交易
2018/06/06	19.1	14.95	311	14.97	15.00	-291.9	14,228	-2.05%	大賣/鉅額交易
2018/06/05	259	14.95	6	14.95	15.00	253	14,115	1.79%	大買/鉅額交易
2018/06/04	0	0.00	1	14.85	14.90	-1	13,903	-0.01%
2018/06/01	0	0.00	5	14.80	14.80	-5	13,808	-0.04%
2018/05/31	1	14.60	1	14.75	14.75	0	13,701	0.00%
2018/05/30	12	14.64	179	14.59	14.55	-167	13,274	-1.26%	大賣/鉅額交易
2018/05/29	0	0.00	1	14.80	14.75	-1	13,122	-0.01%
2018/05/22	23.7	14.88	0	0.00	14.85	23.7	13,697	0.17%
2018/05/21	6.1	14.84	2	14.85	14.90	4.1	13,831	0.03%
2018/05/18	0	0.00	1.1	14.80	14.80	-1.1	13,868	-0.01%
2018/05/17	0	0.00	112	14.80	14.70	-112	13,999	-0.80%	大賣/鉅額交易
2018/05/16	0	0.00	10	14.68	14.70	-10	14,038	-0.07%
2018/05/15	1	14.60	2	14.60	14.60	-1	14,658	-0.01%
2018/05/11	20	14.55	0	0.00	14.60	20	15,514	0.13%
2018/05/10	0.1	14.45	0	0.00	14.45	0.1	15,325	0.00%
2018/05/08	0	14.45	19.4	14.45	14.45	-19.4	15,184	-0.13%
2018/05/07	30.1	14.40	0	0.00	14.45	30.1	15,099	0.20%
2018/05/04	0	0.00	30	14.33	14.35	-30	15,118	-0.20%
2018/05/02	0	0.00	3	14.50	14.50	-3	15,217	-0.02%
2018/04/23	40	14.30	0	0.00	14.40	40	15,479	0.26%
2018/04/20	0	0.00	3.6	14.29	14.30	-3.6	15,480	-0.02%
2018/04/19	0	0.00	1	14.25	14.30	-1	15,652	-0.01%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/17	2	14.15	0.2	14.20	14.20	1.8	15,783	0.01%
2018/04/16	10	14.20	0	0.00	14.25	10	15,884	0.06%
2018/04/13	4	14.25	0	0.00	14.25	4	16,225	0.02%
2018/04/11	0	0.00	40	14.30	14.30	-40	16,728	-0.24%
2018/04/10	0.1	14.30	0	0.00	14.30	0.1	16,733	0.00%
2018/04/09	5.1	14.09	0	0.00	14.10	5.1	16,726	0.03%
2018/04/03	25	14.05	0	0.00	14.10	25	16,906	0.15%
2018/04/02	0	0.00	5	14.30	14.20	-5	16,856	-0.03%
2018/03/31	37	14.25	0	0.00	14.25	37	16,829	0.22%
2018/03/30	80	14.27	0	0.00	14.30	80	16,996	0.47%
2018/03/29	51	14.35	0	0.00	14.30	51	16,902	0.30%
2018/03/28	3	14.35	11.4	14.39	14.35	-8.4	16,653	-0.05%
2018/03/27	0	0.00	3	14.50	14.55	-3	16,650	-0.02%
2018/03/26	0	0.00	3	14.30	14.35	-3	16,445	-0.02%
2018/03/23	200	14.24	0	0.00	14.30	200	16,483	1.21%	大買/鉅額交易
2018/03/22	0	0.00	0.1	14.45	14.45	-0.1	16,264	0.00%
2018/03/21	0	0.00	2	14.50	14.55	-2	16,201	-0.01%
2018/03/20	11	14.50	52.1	14.45	14.50	-41.1	16,377	-0.25%
2018/03/19	100	14.43	3.2	14.40	14.50	96.8	16,415	0.59%
2018/03/16	81	14.32	0	0.00	14.35	81	16,305	0.50%
2018/03/15	40	14.40	0	0.00	14.40	40	16,103	0.25%
2018/03/14	0	0.00	1	14.30	14.40	-1	16,117	-0.01%
2018/03/12	60.1	14.05	0	0.00	14.10	60.1	16,091	0.37%
2018/03/09	3	13.93	0	0.00	13.90	3	16,094	0.02%
2018/03/08	1	13.95	0	0.00	13.95	1	16,248	0.01%
2018/03/02	51	14.00	0	0.00	14.00	51	17,291	0.29%
2018/03/01	1	14.15	0.4	14.20	14.15	0.6	17,253	0.00%
2018/02/26	12	14.13	3	14.30	14.10	9	17,084	0.05%
2018/02/23	2	14.05	0	0.00	14.20	2	16,978	0.01%
2018/02/22	17	13.90	0	0.00	13.90	17	17,347	0.10%
2018/02/21	0	0.00	120	13.93	14.00	-120	17,795	-0.67%	大賣/鉅額交易
2018/02/12	9	13.76	3	13.75	13.70	6	17,653	0.03%
2018/02/09	2.1	13.48	1	13.65	13.60	1.1	17,554	0.01%
2018/02/08	8	13.65	1	13.75	13.65	7	17,330	0.04%
2018/02/07	65	13.74	16	13.88	13.50	49	17,154	0.29%
2018/02/06	79	13.68	326	13.88	13.45	-247	16,510	-1.50%	大賣/鉅額交易
2018/02/05	10	14.33	0	0.00	14.30	10	15,559	0.06%
2018/02/02	0	14.60	0	0.00	14.60	0	15,368	0.00%
2018/02/01	2.1	14.70	0	0.00	14.70	2.1	15,462	0.01%
2018/01/31	2	14.60	8	14.65	14.70	-6	15,511	-0.04%
2018/01/30	2	14.65	0	0.00	14.60	2	15,320	0.01%
2018/01/29	0	0.00	3	14.78	14.75	-3	15,281	-0.02%
2018/01/26	4	14.78	30	14.76	14.75	-26	15,180	-0.17%
2018/01/25	0	0.00	6	14.71	14.80	-6	15,167	-0.04%
2018/01/23	10	14.75	72.1	14.75	14.75	-62.1	14,840	-0.42%
2018/01/22	10	14.75	0	0.00	14.80	10	14,771	0.07%
2018/01/19	4	14.70	5	14.80	14.80	-1	14,703	-0.01%
2018/01/18	10	14.79	5	14.78	14.75	5	14,634	0.03%
2018/01/17	0	0.00	2	14.65	14.65	-2	14,314	-0.01%
2018/01/16	2	14.50	31.3	14.50	14.60	-29.3	14,070	-0.21%
2018/01/15	0	0.00	2	14.55	14.55	-2	13,970	-0.01%
2018/01/12	0	0.00	1	14.50	14.55	-1	13,894	-0.01%
2018/01/11	4	14.50	13	14.51	14.55	-9	13,779	-0.07%
2018/01/10	3.1	14.50	1	14.50	14.55	2.1	13,873	0.01%
2018/01/09	0	0.00	10	14.52	14.50	-10	13,695	-0.07%
2018/01/08	0	0.00	51.1	14.28	14.40	-51.1	13,508	-0.38%
2018/01/05	0	0.00	6	14.17	14.20	-6	13,336	-0.04%
2018/01/03	20	14.08	2	14.10	14.10	18	13,634	0.13%
2018/01/02	0.1	13.95	19	13.91	14.00	-18.9	13,521	-0.14%