台新金 (2887)-元富-中港券商分點個股進出

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
19.00
漲跌
▲0.10
漲幅
+0.53%
成交量
21,438張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台新金 (2887)籌碼相關－元富-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/05/20	5.1	18.90	0	0.00	19.00	5.1	17,795	0.03%
2024/05/17	0	0.00	5	18.80	18.90	-5	17,642	-0.03%
2024/05/16	0	0.00	0	18.70	18.80	0	17,596	0.00%
2024/05/15	0	0.00	1	18.70	18.70	-1	17,380	-0.01%
2024/05/14	0	18.70	2	18.70	18.70	-2	17,401	-0.01%
2024/05/13	0.5	18.75	0	18.68	18.80	0.5	17,431	0.00%
2024/05/10	6.2	18.65	0	0.00	18.80	6.2	17,250	0.04%
2024/05/09	2.1	18.58	1	18.55	18.50	1.1	17,114	0.01%
2024/05/08	2.2	18.61	0	18.75	18.70	2.2	17,073	0.01%
2024/05/07	1	18.55	0	18.66	18.70	1	17,091	0.01%
2024/05/06	2.9	18.57	15.5	18.77	18.80	-12.6	16,864	-0.07%
2024/05/03	4.2	18.26	9	18.33	18.35	-4.9	16,341	-0.03%
2024/05/02	0.2	18.05	0.5	18.05	18.05	-0.3	15,614	0.00%
2024/04/30	2	18.10	7	18.01	17.95	-5	15,503	-0.03%
2024/04/29	0.1	17.85	0	17.70	17.85	0	15,211	0.00%
2024/04/25	0.8	17.55	0	0.00	17.45	0.8	15,025	0.00%
2024/04/24	2.3	17.70	0	0.00	17.65	2.3	15,211	0.01%
2024/04/23	0.1	17.70	1	17.75	17.70	-0.9	15,631	-0.01%
2024/04/22	0.3	17.60	5	17.65	17.65	-4.8	15,962	-0.03%
2024/04/19	6	17.34	1	17.40	17.35	5	15,924	0.03%
2024/04/18	0	0.00	10	17.60	17.60	-10	15,600	-0.06%
2024/04/17	0	0.00	1	17.65	17.55	-1	15,465	-0.01%
2024/04/16	17	17.59	23	17.40	17.40	-6	15,357	-0.04%
2024/04/15	1	17.85	0	0.00	17.85	1	14,865	0.01%
2024/04/12	6	17.90	0	0.00	17.90	6	14,797	0.04%
2024/04/11	0.6	18.05	0	0.00	18.00	0.6	14,551	0.00%
2024/04/10	0.2	18.10	0	0.00	18.10	0.2	14,512	0.00%
2024/04/09	6	18.11	0	0.00	18.10	6	14,490	0.04%
2024/04/08	1.5	18.02	0	0.00	18.05	1.5	14,371	0.01%
2024/04/03	1	18.03	0	0.00	17.90	1	14,267	0.01%
2024/04/02	0	18.05	9	18.05	18.05	-9	14,268	-0.06%
2024/04/01	6.5	18.05	0	0.00	18.05	6.5	14,313	0.05%
2024/03/29	0.3	18.00	0	0.00	18.00	0.3	14,282	0.00%
2024/03/28	23	18.05	5	17.95	17.95	18	14,097	0.13%
2024/03/27	1	18.05	0	0.00	18.05	1	14,000	0.01%
2024/03/26	2	17.95	5.3	18.05	18.05	-3.3	14,045	-0.02%
2024/03/25	1.3	18.01	0	0.00	17.95	1.3	14,023	0.01%
2024/03/21	0.1	17.90	13	18.00	18.05	-12.9	14,184	-0.09%
2024/03/20	0	17.96	4	17.89	17.85	-4	14,344	-0.03%
2024/03/19	3.8	17.88	0	0.00	17.90	3.8	14,461	0.03%
2024/03/18	0	18.15	0	0.00	18.10	0	14,282	0.00%
2024/03/15	13.5	17.97	5	18.05	18.15	8.5	14,187	0.06%
2024/03/14	2	18.05	65	18.15	18.20	-63	13,639	-0.46%
2024/03/13	2	17.95	3	17.95	17.95	-1	13,230	-0.01%
2024/03/12	2	17.85	1.2	17.89	17.90	0.8	13,031	0.01%
2024/03/11	6.7	17.82	2.7	17.89	17.80	4	12,987	0.03%
2024/03/08	0.1	17.77	3.1	17.75	17.85	-3	12,960	-0.02%
2024/03/07	0.9	17.63	1	17.65	17.70	-0.1	12,762	0.00%
2024/03/06	1.4	17.70	1.3	17.66	17.70	0.1	12,726	0.00%
2024/03/05	1	17.35	1	17.35	17.30	0	12,922	0.00%
2024/03/04	0	17.39	1	17.35	17.35	-1	12,936	-0.01%
2024/03/01	2	17.35	0	0.00	17.35	2	13,014	0.02%
2024/02/29	5.4	17.31	0	0.00	17.40	5.4	12,970	0.04%
2024/02/27	14.1	17.25	0	0.00	17.25	14.1	12,722	0.11%
2024/02/26	4.3	17.27	0	0.00	17.25	4.3	12,521	0.03%
2024/02/23	2	17.30	21	17.35	17.30	-19	12,491	-0.15%
2024/02/21	0.2	17.38	0	0.00	17.45	0.2	12,805	0.00%
2024/02/20	1	17.30	0	0.00	17.35	1	12,877	0.01%
2024/02/19	5.4	17.30	0	0.00	17.35	5.4	12,892	0.04%
2024/02/16	1	17.20	0	0.00	17.15	1	13,054	0.01%
2024/02/15	2.6	17.17	1.8	17.20	17.15	0.8	12,978	0.01%
2024/02/05	5	17.10	0	0.00	17.10	5	12,700	0.04%
2024/02/02	0	17.29	0	0.00	17.20	0	12,592	0.00%
2024/01/31	1	17.15	0	0.00	17.15	1	12,472	0.01%
2024/01/30	0.4	17.25	0	0.00	17.15	0.4	12,405	0.00%
2024/01/24	0.1	17.25	0	0.00	17.20	0.1	12,455	0.00%
2024/01/22	11.6	17.04	0	0.00	17.00	11.6	12,592	0.09%
2024/01/19	9	17.15	0	0.00	17.10	9	12,352	0.07%
2024/01/18	1	17.05	0	0.00	17.00	1	12,316	0.01%
2024/01/17	10	17.07	0	0.00	17.00	10	12,096	0.08%
2024/01/16	21	17.45	0	0.00	17.30	21	11,685	0.18%
2024/01/15	1	17.65	0	0.00	17.60	1	11,373	0.01%
2024/01/12	12	17.69	9	17.70	17.65	3	11,592	0.03%
2024/01/11	0.6	17.80	1	17.80	17.80	-0.4	11,521	0.00%
2024/01/10	0.3	17.90	5.8	17.81	17.80	-5.6	11,572	-0.05%
2024/01/09	0	17.90	0	0.00	17.85	0	11,616	0.00%
2024/01/08	0.7	17.95	0	0.00	17.95	0.7	11,642	0.01%
2024/01/03	5	17.85	0	0.00	17.85	5	12,183	0.04%
2024/01/02	1	18.05	0	0.00	18.05	1	12,114	0.01%
2023/12/29	0.2	18.05	0	0.00	18.10	0.2	12,174	0.00%
2023/12/28	0.2	18.00	0	0.00	18.10	0.2	12,355	0.00%
2023/12/27	0	0.00	1	17.95	17.95	-1	12,236	-0.01%
2023/12/26	0	17.90	0	0.00	17.90	0	12,182	0.00%
2023/12/25	0.3	17.77	0	0.00	17.80	0.3	12,226	0.00%
2023/12/21	2.2	17.75	0	0.00	17.75	2.2	12,393	0.02%
2023/12/19	12	17.74	0	0.00	17.75	12	12,298	0.10%
2023/12/18	1	17.85	0	0.00	17.85	1	12,356	0.01%
2023/12/15	6	17.87	0	0.00	17.85	6	12,346	0.05%
2023/12/14	3.2	18.10	2	18.10	18.10	1.2	11,974	0.01%
2023/12/12	0	18.00	4	17.99	18.00	-4	12,162	-0.03%
2023/12/11	0.8	18.00	0	0.00	18.00	0.8	12,318	0.01%
2023/12/08	1	17.95	0	0.00	17.90	1	12,307	0.01%
2023/12/07	0	18.00	0	0.00	18.00	0	12,294	0.00%
2023/12/06	0.4	18.00	0	0.00	18.00	0.4	12,337	0.00%
2023/12/05	8	17.90	0	0.00	17.90	8	12,315	0.06%
2023/12/04	0	0.00	2	18.10	18.00	-2	12,347	-0.02%
2023/12/01	1	18.10	2	18.00	18.00	-1	12,427	-0.01%
2023/11/29	1.2	18.05	2	18.10	18.05	-0.8	11,815	-0.01%
2023/11/28	0.2	18.15	0.1	18.15	18.15	0.1	11,684	0.00%
2023/11/27	0.1	18.10	3.1	18.05	18.05	-3	11,840	-0.03%
2023/11/24	0.4	18.05	0	0.00	18.10	0.4	11,906	0.00%
2023/11/21	0.1	18.00	181.1	18.17	18.30	-181	12,090	-1.50%	大賣/鉅額交易
2023/11/20	2	17.98	0	0.00	18.05	2	11,794	0.02%
2023/11/17	0	18.00	0	0.00	18.00	0	11,754	0.00%
2023/11/16	0	0.00	30	18.00	18.05	-30	11,635	-0.26%
2023/11/15	0	0.00	0.3	18.00	18.00	-0.3	11,566	0.00%
2023/11/14	0.2	17.85	0	0.00	17.85	0.2	11,403	0.00%
2023/11/13	1.7	17.77	3	17.80	17.80	-1.3	11,644	-0.01%
2023/11/09	3	17.78	0.1	17.85	17.75	2.9	12,118	0.02%
2023/11/08	0.3	17.85	0	0.00	17.85	0.3	12,371	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	0.5	17.85	1	17.90	17.85	-0.5	12,560	0.00%
2023/11/03	0	17.65	0	0.00	17.65	0	12,458	0.00%
2023/11/02	0.3	17.50	0	0.00	17.55	0.3	12,514	0.00%
2023/10/31	2.6	17.30	12.7	17.25	17.25	-10.1	12,588	-0.08%
2023/10/30	6	17.39	0.2	17.30	17.35	5.8	12,795	0.04%
2023/10/26	6	17.45	0	0.00	17.40	6	12,998	0.05%
2023/10/25	1.1	17.55	0	0.00	17.60	1.1	13,029	0.01%
2023/10/24	3.1	17.50	0	0.00	17.60	3.1	13,323	0.02%
2023/10/23	0.2	17.75	0	0.00	17.60	0.2	13,889	0.00%
2023/10/19	3	17.83	0	0.00	17.80	3	14,648	0.02%
2023/10/17	0	0.00	1	17.80	17.85	-1	14,959	-0.01%
2023/10/12	1.3	17.84	0	0.00	18.00	1.3	15,603	0.01%
2023/10/11	0.7	17.87	0	0.00	17.80	0.7	15,620	0.00%
2023/10/06	1.5	17.77	1.1	17.85	17.75	0.4	15,340	0.00%
2023/10/04	5.9	17.63	30	17.57	17.60	-24.1	15,467	-0.16%
2023/10/03	5	17.75	10	17.75	17.80	-5	15,401	-0.03%
2023/10/02	1	17.90	0	0.00	17.85	1	15,831	0.01%
2023/09/27	2	17.80	0	0.00	17.90	2	16,292	0.01%
2023/09/26	2	17.83	1	17.85	17.80	1	16,234	0.01%
2023/09/25	1.1	17.90	0	0.00	17.85	1.1	16,194	0.01%
2023/09/22	9	17.78	0	0.00	17.75	9	16,425	0.05%
2023/09/21	18.2	17.74	0	0.00	17.80	18.2	16,478	0.11%
2023/09/20	0.6	18.05	0.5	18.05	18.00	0.2	16,294	0.00%
2023/09/19	0.7	18.15	0.1	18.10	18.10	0.6	16,307	0.00%
2023/09/15	0	0.00	21	18.15	18.30	-21	16,608	-0.13%
2023/09/14	0	0.00	0	17.85	18.15	0	16,338	0.00%
2023/09/13	5	17.80	0	17.90	17.80	5	16,301	0.03%
2023/09/12	2.2	17.76	0.1	17.80	17.85	2	16,570	0.01%
2023/09/11	0.6	17.85	0	0.00	17.75	0.6	16,623	0.00%
2023/09/08	30.2	17.75	0	0.00	17.75	30.2	16,706	0.18%
2023/09/07	1	17.80	0	0.00	17.75	1	16,902	0.01%
2023/09/06	11.2	17.81	0	0.00	17.85	11.2	17,075	0.07%
2023/09/04	0.2	18.05	2	18.00	18.00	-1.9	17,298	-0.01%
2023/09/01	13	18.00	0	0.00	17.90	13	17,433	0.07%
2023/08/31	5.1	17.95	0	0.00	17.80	5.1	17,611	0.03%
2023/08/30	0	0.00	0.5	18.10	18.05	-0.5	17,572	0.00%
2023/08/29	0.9	18.00	1	17.95	17.95	-0.1	17,659	0.00%
2023/08/28	1	17.90	0.5	17.95	17.80	0.5	17,779	0.00%
2023/08/25	0.1	17.85	0	0.00	17.75	0.1	18,306	0.00%
2023/08/24	1	17.85	11	17.85	17.80	-10	18,424	-0.05%
2023/08/23	1.6	17.83	0	0.00	17.75	1.6	18,420	0.01%
2023/08/22	2	17.75	0	0.00	17.80	2	18,493	0.01%
2023/08/21	3	17.80	22	17.80	17.80	-19	18,684	-0.10%
2023/08/18	0	0.00	20	17.65	17.65	-20	18,774	-0.11%
2023/08/17	34.4	17.43	45	17.36	17.60	-10.7	18,912	-0.06%
2023/08/16	39	17.63	28	17.56	17.65	11	18,805	0.06%
2023/08/15	23	18.03	5	18.00	17.90	18	18,815	0.10%
2023/08/14	40	18.10	30	18.05	18.10	10	18,946	0.05%
2023/08/11	11.5	18.35	14	18.35	18.35	-2.5	19,084	-0.01%
2023/08/10	21	18.25	20	18.20	18.20	1	19,166	0.01%
2023/08/09	2.1	18.28	7	18.30	18.30	-4.9	19,246	-0.03%
2023/08/08	5	18.20	0	0.00	18.15	5	19,430	0.03%
2023/08/07	7.3	18.27	0	0.00	18.30	7.3	19,599	0.04%
2023/08/04	4	18.19	0	0.00	18.20	4	19,726	0.02%
2023/08/02	5.5	18.20	0	0.00	18.20	5.5	19,825	0.03%
2023/08/01	51.9	18.31	0	0.00	18.35	51.9	20,109	0.26%
2023/07/31	0	0.00	1	18.40	18.25	-1	20,128	0.00%
2023/07/28	7.1	18.29	1	18.40	18.30	6.1	19,804	0.03%
2023/07/27	19	18.31	10	18.33	18.35	9	19,669	0.05%
2023/07/26	33.1	18.39	1	18.40	18.40	32.1	19,388	0.17%
2023/07/25	33	19.29	1	19.20	19.30	32	18,844	0.17%
2023/07/24	11.1	19.15	0	0.00	19.15	11.1	18,061	0.06%
2023/07/21	0	0.00	32.2	19.35	19.25	-32.2	17,763	-0.18%
2023/07/20	1	19.25	0	0.00	19.35	1	17,628	0.01%
2023/07/19	1	19.25	0	0.00	19.25	1	17,394	0.01%
2023/07/18	0	0.00	6	19.43	19.40	-6	17,223	-0.03%
2023/07/17	0	0.00	0.2	19.10	19.20	-0.2	16,966	0.00%
2023/07/14	3	18.90	1	18.95	19.05	2	16,817	0.01%
2023/07/13	0	0.00	5	18.95	18.85	-5	16,762	-0.03%
2023/07/12	0.8	18.85	0	0.00	18.85	0.8	16,749	0.00%
2023/07/11	0.8	18.85	0	0.00	18.85	0.8	16,703	0.00%
2023/07/07	5.8	18.24	65	18.25	18.25	-59.2	16,722	-0.35%
2023/07/06	32	18.60	0	0.00	18.50	32	16,296	0.20%
2023/07/04	3.3	18.95	0	0.00	18.90	3.3	15,812	0.02%
2023/07/03	0.5	18.98	0	0.00	19.00	0.5	15,921	0.00%
2023/06/30	5	18.90	0	0.00	18.90	5	16,122	0.03%
2023/06/29	0.6	19.00	0	0.00	19.00	0.6	15,940	0.00%
2023/06/26	0.1	19.15	1	19.15	19.15	-0.9	15,913	-0.01%
2023/06/21	10	19.10	1	19.10	19.15	9	15,828	0.06%
2023/06/19	5	18.85	1	18.90	18.90	4	15,734	0.03%
2023/06/16	1	19.00	20	18.90	19.00	-19	15,604	-0.12%
2023/06/15	1	19.00	1	19.00	19.00	0	15,277	0.00%
2023/06/14	2	19.10	0	0.00	19.10	2	15,328	0.01%
2023/06/13	2.1	19.00	0	0.00	19.00	2.1	15,594	0.01%
2023/06/12	0.6	19.00	0	0.00	19.00	0.6	15,505	0.00%
2023/06/09	1	18.95	16	19.00	19.05	-15	15,373	-0.10%
2023/06/08	0	18.80	0	0.00	18.85	0	15,354	0.00%
2023/06/07	4.3	18.70	1	18.70	18.80	3.2	15,447	0.02%
2023/06/06	1	18.65	0	0.00	18.65	1	15,425	0.01%
2023/06/05	45.2	18.64	0	0.00	18.65	45.2	15,289	0.30%
2023/06/02	1	18.40	2	18.40	18.45	-1	14,997	-0.01%
2023/06/01	1	18.35	0	0.00	18.35	1	14,973	0.01%
2023/05/31	1	18.35	0	0.00	18.35	1	14,857	0.01%
2023/05/30	0	0.00	2	18.50	18.45	-2	14,350	-0.01%
2023/05/29	5	18.36	2	18.35	18.40	3	14,320	0.02%
2023/05/26	3	18.27	0	0.00	18.35	3	14,433	0.02%
2023/05/25	10	18.35	1	18.40	18.35	9	14,407	0.06%
2023/05/24	0.1	18.70	0	0.00	18.70	0.1	14,324	0.00%
2023/05/23	0.1	18.64	11	18.46	18.75	-10.9	14,269	-0.08%
2023/05/22	2.1	18.45	5	18.52	18.55	-2.9	14,224	-0.02%
2023/05/19	12.1	18.35	17	18.31	18.45	-4.9	14,108	-0.03%
2023/05/18	0	0.00	2	18.40	18.45	-2	13,810	-0.01%
2023/05/17	120	18.35	0	0.00	18.50	120	13,565	0.88%	大買/鉅額交易
2023/05/16	240	18.26	1	18.30	18.40	239	13,236	1.81%	大買/鉅額交易
2023/05/15	240	18.10	0.3	18.20	18.15	239.7	13,112	1.83%	大買/鉅額交易
2023/05/12	0	18.25	10	18.25	18.25	-10	12,994	-0.08%
2023/05/11	0.6	18.20	2.1	18.15	18.30	-1.5	12,811	-0.01%
2023/05/10	2	18.00	0	0.00	18.10	2	12,569	0.02%
2023/05/09	0.3	18.00	7.3	17.95	18.05	-7.1	12,450	-0.06%
2023/05/08	6.1	17.97	5	18.00	17.95	1.1	12,451	0.01%
2023/05/05	3	17.50	0	0.00	17.55	3	11,896	0.03%
2023/05/03	0.2	17.30	0	0.00	17.30	0.2	12,121	0.00%
2023/05/02	0	0.00	11	17.30	17.35	-11	12,515	-0.09%
2023/04/28	0	0.00	0	17.25	17.30	0	13,234	0.00%
2023/04/26	0	0.00	3	17.20	17.25	-3	13,306	-0.02%
2023/04/25	1	17.20	0	0.00	17.10	1	13,272	0.01%
2023/04/17	0.1	17.15	0.2	17.20	17.20	-0.1	13,584	0.00%
2023/04/14	0	0.00	6	17.15	17.15	-6	13,573	-0.04%
2023/04/13	10	17.05	0	0.00	17.10	10	13,492	0.07%
2023/04/12	4	16.85	0	0.00	16.95	4	13,471	0.03%
2023/04/11	0.7	16.80	0	0.00	16.80	0.7	13,485	0.01%
2023/04/10	2	16.65	61	16.60	16.70	-59	13,434	-0.44%
2023/04/07	2.3	16.65	0	0.00	16.65	2.3	13,413	0.02%
2023/04/06	0.9	16.65	0	0.00	16.65	0.9	13,351	0.01%
2023/03/31	0.5	16.45	0	0.00	16.60	0.5	13,222	0.00%
2023/03/29	0	0.00	3	16.45	16.40	-3	12,965	-0.02%
2023/03/28	2.2	16.38	0	0.00	16.40	2.2	12,936	0.02%
2023/03/27	0	16.55	2	16.40	16.45	-2	13,154	-0.02%
2023/03/24	0	0.00	46.3	16.45	16.50	-46.3	13,338	-0.35%
2023/03/23	0	0.00	17	16.46	16.50	-17	13,318	-0.13%
2023/03/22	61	16.25	0	0.00	16.30	61	13,301	0.46%
2023/03/17	0	0.00	10	15.95	16.00	-10	13,642	-0.07%
2023/03/16	18	15.56	0	0.00	15.60	18	13,590	0.13%
2023/03/15	1	16.10	0	0.00	15.85	1	13,437	0.01%
2023/03/14	0	15.92	0	0.00	15.85	0	13,466	0.00%
2023/03/13	12.7	15.87	7.7	15.90	16.15	5	13,336	0.04%
2023/03/10	2	16.25	0	0.00	16.15	2	13,157	0.02%
2023/03/09	0	16.55	0	0.00	16.45	0	13,143	0.00%
2023/03/07	0.4	16.50	0	0.00	16.50	0.4	13,888	0.00%
2023/03/06	1.7	16.34	0	0.00	16.40	1.7	14,024	0.01%
2023/03/03	0.2	16.35	0	0.00	16.30	0.2	14,048	0.00%
2023/03/02	0	16.45	0	0.00	16.35	0	14,129	0.00%
2023/03/01	2	16.40	0	0.00	16.35	2	14,146	0.01%
2023/02/24	2	16.45	15	16.55	16.45	-13	14,069	-0.09%
2023/02/23	0.3	16.55	0	0.00	16.55	0.3	13,957	0.00%
2023/02/22	4	16.40	20	16.45	16.55	-16	13,983	-0.11%
2023/02/21	1.2	16.51	0	0.00	16.55	1.2	13,997	0.01%
2023/02/20	0	16.60	0	0.00	16.60	0	14,097	0.00%
2023/02/17	0.9	16.40	0	0.00	16.40	0.9	14,088	0.01%
2023/02/16	0	0.00	1	16.30	16.25	-1	14,384	-0.01%
2023/02/15	0	16.35	0	0.00	16.25	0	14,727	0.00%
2023/02/14	0	16.35	0	16.35	16.35	0	14,756	0.00%
2023/02/13	1.3	16.30	0	0.00	16.30	1.3	14,931	0.01%
2023/02/10	10	16.15	4	16.10	16.15	6	14,936	0.04%
2023/02/09	5.6	16.18	0	0.00	16.20	5.6	15,105	0.04%
2023/02/08	1	16.15	1	16.10	16.10	0	15,129	0.00%
2023/02/07	0	16.20	0	0.00	16.10	0	15,186	0.00%
2023/02/06	5.1	16.20	0	0.00	16.15	5.1	15,170	0.03%
2023/02/03	0.2	16.30	0	0.00	16.30	0.2	15,075	0.00%
2023/02/02	0.9	16.25	0	0.00	16.25	0.9	15,352	0.01%
2023/02/01	0.1	16.25	1	16.15	16.25	-0.9	15,289	-0.01%
2023/01/31	17	16.28	21	16.54	16.25	-4	15,294	-0.03%
2023/01/30	0.6	16.50	23.3	16.18	16.70	-22.8	15,051	-0.15%
2023/01/17	0.2	15.80	0	0.00	15.80	0.2	14,385	0.00%
2023/01/16	10.9	15.75	0	0.00	15.80	10.9	14,411	0.08%
2023/01/13	1	15.65	0	0.00	15.70	1	14,392	0.01%
2023/01/12	0.1	15.55	4	15.50	15.55	-3.9	14,962	-0.03%
2023/01/11	0.8	15.65	15	15.69	15.60	-14.2	15,264	-0.09%
2023/01/10	0	15.63	0	0.00	15.70	0	15,273	0.00%
2023/01/09	3.8	15.55	0	0.00	15.65	3.8	15,354	0.02%
2023/01/06	0.1	15.40	0	0.00	15.35	0.1	15,292	0.00%
2023/01/05	0	0.00	17	15.39	15.40	-17	15,567	-0.11%
2023/01/04	0.1	15.15	1	15.20	15.20	-0.9	15,590	-0.01%
2023/01/03	1.3	15.02	0	0.00	15.10	1.3	15,843	0.01%
2022/12/30	0	0.00	2	15.23	15.10	-2	15,943	-0.01%
2022/12/29	5	14.80	0	0.00	15.05	5	15,880	0.03%
2022/12/28	0.7	15.10	5	15.05	15.05	-4.3	15,941	-0.03%
2022/12/27	0	15.20	10	15.15	15.20	-10	16,150	-0.06%
2022/12/26	0	0.00	10	15.15	15.10	-10	16,362	-0.06%
2022/12/22	0	0.00	1	15.15	15.20	-1	17,096	-0.01%
2022/12/19	0	15.25	2	15.00	15.25	-2	17,914	-0.01%
2022/12/15	1	15.10	0	0.00	15.10	1	17,895	0.01%
2022/12/14	1.1	15.10	0	0.00	15.10	1.1	18,180	0.01%
2022/12/13	0	14.95	0	0.00	14.95	0	18,267	0.00%
2022/12/12	0.8	15.00	0	0.00	14.90	0.8	18,118	0.00%
2022/12/09	0.1	15.05	0	0.00	15.05	0.1	18,529	0.00%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/07	1.5	15.10	2	15.08	15.10	-0.5	18,646	0.00%
2022/12/06	1.2	14.84	0	0.00	14.65	1.2	18,482	0.01%
2022/12/05	3.5	14.92	0	0.00	14.85	3.5	18,487	0.02%
2022/12/02	3.1	14.92	0	0.00	14.90	3.1	18,794	0.02%
2022/12/01	3	15.12	1	15.05	15.10	2	19,241	0.01%
2022/11/30	0	15.15	4	15.11	15.15	-4	19,201	-0.02%
2022/11/29	0.7	15.00	0	0.00	15.00	0.7	18,666	0.00%
2022/11/22	0	14.65	0	0.00	14.60	0	19,824	0.00%
2022/11/21	1	14.65	0	0.00	14.60	1	20,125	0.00%
2022/11/18	4	14.45	10	14.65	14.45	-6	20,390	-0.03%
2022/11/16	6.1	14.62	0	0.00	14.80	6.1	22,042	0.03%
2022/11/15	1	14.90	3	14.85	14.85	-2	22,522	-0.01%
2022/11/14	5	14.80	0	0.00	14.80	5	22,841	0.02%
2022/11/11	2.5	14.60	0	0.00	14.60	2.5	22,820	0.01%
2022/11/10	1	14.05	0	0.00	14.10	1	22,817	0.00%
2022/11/09	1	13.85	28	14.06	14.15	-27	23,053	-0.12%
2022/11/08	0.2	13.75	0	0.00	13.75	0.2	23,175	0.00%
2022/11/07	0.9	13.65	6	13.48	13.65	-5.1	23,406	-0.02%
2022/11/04	0.1	13.40	0	0.00	13.35	0.1	23,794	0.00%
2022/11/03	3.1	13.30	6.3	13.25	13.25	-3.1	24,133	-0.01%
2022/11/01	0.7	13.60	2	13.55	13.55	-1.3	24,270	-0.01%
2022/10/31	1	13.30	0	0.00	13.25	1	24,335	0.00%
2022/10/27	0.1	13.60	11.5	13.60	13.55	-11.4	24,223	-0.05%
2022/10/26	1	13.40	1	13.35	13.40	0	24,269	0.00%
2022/10/24	13.4	13.00	0	0.00	13.00	13.4	24,566	0.05%
2022/10/21	3.3	12.95	0	0.00	12.90	3.3	24,630	0.01%
2022/10/19	28	12.81	0	0.00	12.90	28	24,090	0.12%
2022/10/18	0.3	13.15	0	0.00	13.10	0.3	23,905	0.00%
2022/10/14	10	12.90	2.1	13.05	12.90	8	24,079	0.03%
2022/10/13	14	13.02	0	0.00	12.90	14	24,098	0.06%
2022/10/12	4.1	13.18	0	0.00	13.30	4.1	23,841	0.02%
2022/10/11	0.9	13.35	0	0.00	13.25	0.9	23,892	0.00%
2022/10/07	0	0.00	1	13.80	13.75	-1	23,849	0.00%
2022/10/06	1.1	13.79	0	0.00	13.70	1.1	23,806	0.00%
2022/10/05	3	13.62	6	13.65	13.65	-3	24,050	-0.01%
2022/10/04	0.3	13.60	0	0.00	13.55	0.3	24,312	0.00%
2022/10/03	1.7	13.53	0	0.00	13.45	1.7	24,314	0.01%
2022/09/30	3.1	13.75	0	0.00	13.70	3.1	24,186	0.01%
2022/09/29	0.1	13.85	1.2	13.86	13.85	-1.1	24,166	0.00%
2022/09/28	5.1	13.72	3.2	13.73	13.65	1.9	23,981	0.01%
2022/09/27	2	13.98	0	0.00	13.95	2	23,638	0.01%
2022/09/26	17.1	14.05	0	0.00	14.00	17.1	23,652	0.07%
2022/09/23	2	14.42	5.1	14.45	14.35	-3.1	23,574	-0.01%
2022/09/22	20.1	14.40	0	0.00	14.35	20.1	23,803	0.08%
2022/09/21	2.6	14.74	2.6	14.73	14.65	0	23,808	0.00%
2022/09/20	19.6	14.84	0	0.00	14.80	19.6	23,553	0.08%
2022/09/16	21	14.82	0	0.00	14.80	21	23,689	0.09%
2022/09/14	9	14.91	0	0.00	14.85	9	23,465	0.04%
2022/09/13	0	15.15	0	0.00	15.10	0	23,658	0.00%
2022/09/12	1	15.18	0	0.00	15.15	1	24,201	0.00%
2022/09/08	1	14.80	2	15.08	15.05	-1	24,544	0.00%
2022/09/07	12	14.91	0	0.00	14.80	12	24,478	0.05%
2022/09/06	0.8	15.25	0	0.00	15.20	0.8	24,249	0.00%
2022/09/05	0.4	15.10	0	0.00	15.05	0.4	24,503	0.00%
2022/09/02	24.1	14.99	0	0.00	14.90	24.1	24,728	0.10%
2022/09/01	5	15.04	0	0.00	15.00	5	24,701	0.02%
2022/08/30	1	15.15	0	0.00	15.20	1	24,212	0.00%
2022/08/29	17.4	15.23	0.1	15.30	15.20	17.3	24,312	0.07%
2022/08/26	29	15.61	0	0.00	15.60	29	24,693	0.12%
2022/08/25	5	15.76	0	0.00	15.70	5	24,386	0.02%
2022/08/24	55.3	15.82	1.9	15.98	15.65	53.4	24,262	0.22%
2022/08/23	4.3	17.42	0	0.00	17.35	4.3	23,854	0.02%
2022/08/22	1	17.50	0	0.00	17.45	1	23,319	0.00%
2022/08/19	1.7	17.44	0	0.00	17.50	1.7	22,893	0.01%
2022/08/18	16	17.47	0	0.00	17.45	16	22,545	0.07%
2022/08/16	4	17.30	3	17.22	17.30	1	22,203	0.00%
2022/08/15	25.2	17.05	0	0.00	17.10	25.2	22,193	0.11%
2022/08/12	7	16.84	0	0.00	16.85	7	22,125	0.03%
2022/08/11	2.7	16.88	0	0.00	16.90	2.7	22,181	0.01%
2022/08/09	0	15.90	2	15.95	15.90	-2	21,795	-0.01%
2022/08/08	0	16.00	0	0.00	15.90	0	21,931	0.00%
2022/08/05	60.2	15.80	0	0.00	15.80	60.2	22,464	0.27%
2022/08/04	18.1	15.62	0	0.00	15.60	18.1	23,163	0.08%
2022/08/03	0.2	15.70	0	0.00	15.65	0.2	23,404	0.00%
2022/08/01	0	0.00	0.1	15.85	15.80	-0.1	24,602	0.00%
2022/07/29	8	15.64	0	0.00	15.70	8	25,403	0.03%
2022/07/28	0.7	15.75	0	0.00	15.70	0.7	26,493	0.00%
2022/07/27	11.5	15.51	0	0.00	15.55	11.5	26,527	0.04%
2022/07/26	1	15.55	0	0.00	15.55	1	26,731	0.00%
2022/07/25	0.3	15.70	0.2	15.65	15.60	0.1	26,854	0.00%
2022/07/22	6	15.60	10	15.70	15.60	-4	27,073	-0.01%
2022/07/21	2	15.10	0	0.00	15.35	2	27,178	0.01%
2022/07/20	3	15.23	0	0.00	15.15	3	27,406	0.01%
2022/07/19	3.3	15.20	0	0.00	15.20	3.3	27,731	0.01%
2022/07/18	0	15.20	0	0.00	15.20	0	28,028	0.00%
2022/07/15	10	15.00	0	0.00	14.90	10	28,254	0.04%
2022/07/13	2	15.45	0	0.00	15.30	2	28,635	0.01%
2022/07/12	4	14.97	0	0.00	14.85	4	28,848	0.01%
2022/07/11	3.8	15.59	10	15.60	15.50	-6.2	28,663	-0.02%
2022/07/07	2	15.78	0	0.00	15.70	2	29,048	0.01%
2022/07/06	2	15.80	2	15.85	15.75	0	29,193	0.00%
2022/07/05	0.2	16.20	0	0.00	16.10	0.2	29,615	0.00%
2022/07/04	1	16.10	3	15.92	16.05	-2	29,922	-0.01%
2022/07/01	4	16.19	0	0.00	16.00	4	30,445	0.01%
2022/06/30	4	16.46	0	0.00	16.30	4	30,994	0.01%
2022/06/29	2	16.63	0	0.00	16.70	2	31,165	0.01%
2022/06/28	0.7	16.95	0.1	16.90	16.90	0.6	31,677	0.00%
2022/06/27	1.1	17.00	0	0.00	16.85	1.1	31,978	0.00%
2022/06/24	0	16.95	0	0.00	16.95	0	31,837	0.00%
2022/06/23	20.3	16.80	0	0.00	16.90	20.3	31,775	0.06%
2022/06/22	1	16.85	0	0.00	16.85	1	31,985	0.00%
2022/06/20	0	0.00	5	16.65	16.70	-5	32,505	-0.02%
2022/06/17	5.2	16.63	0	0.00	16.60	5.2	32,243	0.02%
2022/06/16	4.1	16.96	0	0.00	16.90	4.1	31,909	0.01%
2022/06/15	1.1	16.86	0	0.00	16.90	1.1	32,139	0.00%
2022/06/13	6	16.80	0	0.00	16.85	6	32,212	0.02%
2022/06/10	2	17.10	0.7	17.30	17.15	1.3	32,043	0.00%
2022/06/09	1.7	17.31	0	0.00	17.35	1.7	32,004	0.01%
2022/06/08	3	17.62	0	0.00	17.60	3	31,912	0.01%
2022/06/07	14	17.67	0	0.00	17.70	14	32,378	0.04%
2022/06/06	0.2	18.05	0	0.00	18.00	0.2	32,415	0.00%
2022/06/02	3	17.50	0	0.00	17.50	3	32,654	0.01%
2022/06/01	13	17.60	0	0.00	17.55	13	33,482	0.04%
2022/05/31	3	17.55	2	17.70	17.95	1	33,658	0.00%
2022/05/30	0.6	17.70	6.9	17.71	17.70	-6.4	33,382	-0.02%
2022/05/27	0.2	17.30	6	17.29	17.25	-5.8	33,334	-0.02%
2022/05/26	6.1	16.97	5	17.25	16.95	1.1	33,548	0.00%
2022/05/25	1	16.85	0	0.00	17.00	1	34,266	0.00%
2022/05/24	9.3	17.10	0	0.00	17.00	9.3	34,984	0.03%
2022/05/23	11	16.95	0	0.00	17.05	11	35,215	0.03%
2022/05/19	28	16.77	25	16.87	16.80	3	35,645	0.01%
2022/05/18	14.1	17.26	0	17.30	17.25	14	35,469	0.04%
2022/05/17	6	16.82	0	16.89	16.85	6	35,397	0.02%
2022/05/16	3.3	16.61	0	0.00	16.80	3.3	35,438	0.01%
2022/05/13	17.1	16.59	2	16.55	16.70	15.1	35,469	0.04%
2022/05/12	52	16.93	0	16.85	16.70	52	35,265	0.15%
2022/05/11	4.2	17.35	0	17.55	17.35	4.2	34,614	0.01%
2022/05/10	0.4	17.60	2.3	17.32	17.50	-2	34,449	-0.01%
2022/05/09	22.7	17.90	0	0.00	17.85	22.7	34,032	0.07%
2022/05/06	10	18.33	0	0.00	18.40	10	33,606	0.03%
2022/05/05	35.1	18.82	1	18.80	18.90	34.1	33,232	0.10%
2022/04/29	0	0.00	1.1	19.40	19.40	-1.1	32,498	0.00%
2022/04/28	0.6	19.20	0	0.00	19.15	0.6	32,851	0.00%
2022/04/27	0	0.00	2	19.30	19.10	-2	32,897	-0.01%
2022/04/26	0.3	19.45	0	0.00	19.35	0.3	32,939	0.00%
2022/04/25	3	18.98	8.2	19.08	19.15	-5.2	33,000	-0.02%
2022/04/22	6	19.24	0	0.00	19.35	6	33,222	0.02%
2022/04/21	10	19.33	0	0.00	19.30	10	34,166	0.03%
2022/04/20	1	19.35	0	0.00	19.60	1	35,608	0.00%
2022/04/19	13	19.46	2	19.65	19.40	11	35,711	0.03%
2022/04/18	4	19.65	1	19.55	19.55	3	36,045	0.01%
2022/04/15	1	20.00	10	19.95	20.00	-9	35,692	-0.03%
2022/04/14	3	20.20	17.5	20.19	20.15	-14.5	35,789	-0.04%
2022/04/13	1.2	20.48	0	0.00	20.55	1.2	35,586	0.00%
2022/04/12	0.1	20.65	12	20.62	20.60	-11.9	35,447	-0.03%
2022/04/11	6.9	20.84	10	20.70	20.70	-3.1	35,138	-0.01%
2022/04/08	1.6	20.90	7	20.89	20.95	-5.4	34,541	-0.02%
2022/04/07	7.3	20.84	5.5	20.74	20.70	1.7	34,289	0.01%
2022/04/06	0.5	21.05	6	20.93	21.10	-5.5	33,694	-0.02%
2022/04/01	0.6	20.60	5	20.55	20.60	-4.4	33,019	-0.01%
2022/03/31	1	20.50	10.3	20.50	20.50	-9.3	32,491	-0.03%
2022/03/30	1	20.20	9	20.15	20.15	-8	31,703	-0.03%
2022/03/29	20	20.00	5	19.95	19.95	15	31,327	0.05%
2022/03/28	3.6	19.70	5	19.95	19.95	-1.4	31,270	0.00%
2022/03/25	4	19.81	0	0.00	19.85	4	31,246	0.01%
2022/03/24	0	20.15	0	0.00	20.15	0	30,875	0.00%
2022/03/23	0.2	20.25	15.3	20.14	20.25	-15.1	30,712	-0.05%
2022/03/22	0	0.00	17.5	19.70	19.80	-17.5	30,062	-0.06%
2022/03/21	0	19.80	0	0.00	19.65	0	29,799	0.00%
2022/03/18	3.2	19.50	0	0.00	19.60	3.2	29,812	0.01%
2022/03/17	15.1	19.43	1	19.55	19.45	14.1	29,442	0.05%
2022/03/16	0.3	19.15	0	0.00	19.20	0.3	29,204	0.00%
2022/03/14	2	18.85	0	0.00	18.85	2	28,994	0.01%
2022/03/11	2.3	18.94	0	0.00	18.90	2.3	29,061	0.01%
2022/03/10	2.1	18.95	0	0.00	18.95	2.1	29,074	0.01%
2022/03/09	0.7	18.35	0	0.00	18.30	0.7	28,602	0.00%
2022/03/08	28	18.36	12	18.28	18.25	16	28,406	0.06%
2022/03/07	5.9	18.75	0	0.00	18.90	5.9	27,652	0.02%
2022/03/04	8	19.38	0	0.00	19.35	8	27,929	0.03%
2022/03/03	1	19.55	0	0.00	19.60	1	27,931	0.00%
2022/03/02	7	19.53	4	19.55	19.60	3	28,069	0.01%
2022/03/01	0.6	19.65	2	19.60	19.60	-1.4	27,944	-0.01%
2022/02/25	7	19.46	15	19.33	19.50	-8	27,627	-0.03%
2022/02/24	7.2	19.45	1	19.30	19.50	6.2	26,939	0.02%
2022/02/23	25.5	19.76	0	0.00	19.85	25.5	26,279	0.10%
2022/02/22	23.3	19.86	0	0.00	19.85	23.3	26,396	0.09%
2022/02/21	5.2	19.95	0	0.00	20.05	5.2	26,106	0.02%
2022/02/18	1	20.10	0	0.00	20.10	1	26,459	0.00%
2022/02/17	1.1	20.21	1	20.20	20.20	0.1	26,477	0.00%
2022/02/16	2	20.10	1	20.30	20.20	1	26,411	0.00%
2022/02/15	1	20.15	0	0.00	20.10	1	26,274	0.00%
2022/02/14	1	20.10	2.4	20.21	20.30	-1.4	26,109	-0.01%
2022/02/11	0.9	20.54	0	0.00	20.55	0.9	25,751	0.00%
2022/02/10	0.5	20.49	3.2	20.45	20.50	-2.7	25,596	-0.01%
2022/02/09	1.1	20.44	0	0.00	20.45	1.1	25,426	0.00%
2022/02/08	0	20.30	17	20.28	20.30	-17	25,225	-0.07%
2022/02/07	0.7	20.15	1	20.00	20.10	-0.3	24,881	0.00%
2022/01/26	45	19.71	0	0.00	19.65	45	24,408	0.18%
2022/01/25	2.2	19.72	0	0.00	19.70	2.2	24,197	0.01%
2022/01/24	21.3	19.73	33	19.78	20.00	-11.7	23,764	-0.05%
2022/01/21	4.3	20.02	10	20.03	20.15	-5.7	23,554	-0.02%
2022/01/20	5.4	20.39	2	20.35	20.45	3.4	23,006	0.01%
2022/01/19	1	20.70	0	0.00	20.55	1	22,785	0.00%
2022/01/18	0.1	20.40	5	20.55	20.70	-4.9	22,400	-0.02%
2022/01/17	0.4	20.50	1	20.40	20.50	-0.6	22,119	0.00%
2022/01/14	50	20.46	43	20.57	20.55	7	21,478	0.03%
2022/01/13	7	20.11	36	20.22	20.50	-29	20,292	-0.14%
2022/01/12	12.9	19.43	1	19.35	19.50	11.9	18,544	0.06%
2022/01/11	13.1	19.35	1	19.40	19.40	12.1	18,368	0.07%
2022/01/10	6.2	18.93	7	19.01	19.05	-0.8	18,410	0.00%
2022/01/07	1	18.96	9	18.95	18.95	-8	18,617	-0.04%
2022/01/06	2.4	18.76	1	18.85	18.85	1.4	18,353	0.01%
2022/01/05	0.8	18.82	10	18.75	18.75	-9.2	18,254	-0.05%
2022/01/04	6	18.75	0	0.00	18.80	6	18,561	0.03%
2022/01/03	4	18.85	0	0.00	18.85	4	18,623	0.02%
2021/12/30	8	18.95	0	0.00	18.95	8	18,824	0.04%
2021/12/29	7	18.96	10	18.93	18.95	-3	18,923	-0.02%
2021/12/28	6	18.88	6	18.78	18.90	0	19,040	0.00%
2021/12/27	5.3	18.78	4	18.79	18.75	1.3	19,132	0.01%
2021/12/24	1.1	18.70	15	18.68	18.75	-13.9	19,595	-0.07%
2021/12/23	1.4	18.62	3	18.65	18.65	-1.6	19,754	-0.01%
2021/12/22	2	18.58	0	0.00	18.65	2	20,014	0.01%
2021/12/21	0.1	18.60	15	18.60	18.60	-14.9	20,124	-0.07%
2021/12/20	11.5	18.54	0	0.00	18.55	11.5	20,255	0.06%
2021/12/17	0	0.00	5	18.70	18.75	-5	20,299	-0.02%
2021/12/15	5	18.60	0	0.00	18.65	5	20,917	0.02%
2021/12/14	13.4	18.73	2	18.75	18.75	11.4	21,365	0.05%
2021/12/13	0.1	18.90	0	0.00	18.90	0.1	21,367	0.00%
2021/12/10	0	18.85	6	18.95	18.95	-6	21,476	-0.03%
2021/12/09	0.8	18.95	9	18.91	19.00	-8.2	21,678	-0.04%
2021/12/08	1.2	18.76	1	18.85	18.85	0.2	22,132	0.00%
2021/12/07	0.2	18.80	0	0.00	18.90	0.2	22,262	0.00%
2021/12/06	0.4	18.70	0	0.00	18.70	0.4	22,391	0.00%
2021/12/03	3	18.60	3	18.55	18.55	0	22,953	0.00%
2021/12/02	4	18.47	0	0.00	18.60	4	24,218	0.02%
2021/12/01	11	18.42	1	18.38	18.65	10	25,549	0.04%
2021/11/30	1	18.15	0	0.00	18.60	1	26,132	0.00%
2021/11/29	8	18.14	7.5	18.12	18.20	0.5	26,102	0.00%
2021/11/26	7.6	18.35	0	0.00	18.35	7.6	26,820	0.03%
2021/11/25	6.2	18.61	0	0.00	18.70	6.2	27,887	0.02%
2021/11/24	1.1	18.79	3	18.70	18.60	-1.9	29,311	-0.01%
2021/11/23	9.8	18.70	1	18.75	18.60	8.8	30,266	0.03%
2021/11/22	7.5	18.83	1	18.70	18.70	6.5	30,460	0.02%
2021/11/19	1	18.90	0	0.00	18.95	1	30,665	0.00%
2021/11/18	5	19.35	4.8	19.17	19.30	0.2	31,135	0.00%
2021/11/17	26	19.20	3	19.22	19.25	23	31,066	0.07%
2021/11/15	0.2	18.55	3	18.55	18.55	-2.8	30,557	-0.01%
2021/11/12	5	18.45	0	0.00	18.45	5	30,520	0.02%
2021/11/11	5.1	18.29	9	18.25	18.45	-3.9	30,627	-0.01%
2021/11/10	0	18.30	0	0.00	18.30	0	30,857	0.00%
2021/11/09	4	18.19	10	18.23	18.30	-6	30,977	-0.02%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	3	18.15	6	18.25	18.25	-3	31,251	-0.01%
2021/11/04	0	0.00	7	18.19	18.20	-7	31,335	-0.02%
2021/11/03	0.2	18.15	4	18.13	18.15	-3.8	31,384	-0.01%
2021/11/02	3	18.15	0	0.00	18.15	3	31,462	0.01%
2021/11/01	2	18.20	0	0.00	18.25	2	31,597	0.01%
2021/10/29	1.2	18.31	2	18.25	18.25	-0.8	31,549	0.00%
2021/10/28	0	18.40	0	0.00	18.45	0	31,507	0.00%
2021/10/27	15	18.45	0	0.00	18.40	15	31,612	0.05%
2021/10/26	2.2	18.60	0	0.00	18.55	2.2	31,619	0.01%
2021/10/25	0.3	18.60	0	0.00	18.60	0.3	31,803	0.00%
2021/10/22	0	18.50	0	0.00	18.50	0	32,298	0.00%
2021/10/21	0	18.50	0	0.00	18.50	0	33,071	0.00%
2021/10/20	1.5	18.47	0	0.00	18.50	1.5	33,634	0.00%
2021/10/19	1	18.60	1	18.70	18.60	0	34,067	0.00%
2021/10/18	10	18.65	2	18.65	18.65	8	34,173	0.02%
2021/10/15	0.3	18.20	1.1	18.15	18.20	-0.8	33,764	0.00%
2021/10/14	0.2	17.95	0	0.00	17.90	0.2	33,864	0.00%
2021/10/13	0.2	17.90	0	0.00	17.95	0.2	34,310	0.00%
2021/10/12	3	17.85	0	0.00	18.00	3	34,716	0.01%
2021/10/08	0.9	18.00	1	17.95	17.95	-0.1	34,575	0.00%
2021/10/07	7	18.00	65	17.97	18.00	-58	34,696	-0.17%
2021/10/06	5.1	17.79	0	0.00	17.85	5.1	34,890	0.01%
2021/10/05	1.5	17.79	1	17.80	17.85	0.5	35,446	0.00%
2021/10/04	0	0.00	3	17.80	17.80	-3	35,833	-0.01%
2021/10/01	5.6	17.76	2	17.85	17.75	3.6	35,967	0.01%
2021/09/30	4	18.03	0	0.00	18.10	4	35,851	0.01%
2021/09/29	5	17.97	0	0.00	18.00	5	36,079	0.01%
2021/09/28	0.2	17.95	0	0.00	18.05	0.2	36,072	0.00%
2021/09/27	0.2	18.05	0	0.00	18.00	0.2	36,178	0.00%
2021/09/24	4	18.11	0.1	18.10	18.05	3.9	36,121	0.01%
2021/09/23	1	18.10	21	18.00	18.05	-20	36,116	-0.06%
2021/09/22	5.7	17.85	15.5	17.80	17.90	-9.8	36,082	-0.03%
2021/09/17	2	18.25	0	0.00	18.20	2	35,621	0.01%
2021/09/16	0.8	18.45	2	18.40	18.40	-1.3	35,283	0.00%
2021/09/15	2	18.35	82	18.40	18.35	-80	35,155	-0.23%
2021/09/14	8.3	18.55	7	18.55	18.55	1.3	35,162	0.00%
2021/09/13	0.1	18.60	7	18.57	18.55	-6.9	35,042	-0.02%
2021/09/10	0	18.30	1	18.25	18.25	-1	34,858	0.00%
2021/09/09	10.8	17.86	5.5	17.95	17.95	5.3	35,149	0.01%
2021/09/08	7	17.95	10	17.84	17.85	-3	34,927	-0.01%
2021/09/07	30.5	18.20	1	18.10	18.10	29.5	34,344	0.09%
2021/09/06	37	19.36	22	19.35	19.35	15	33,144	0.05%
2021/09/03	32.3	19.05	8	19.00	19.05	24.3	31,674	0.08%
2021/09/02	23	18.90	99.6	18.85	18.85	-76.6	30,881	-0.25%
2021/09/01	83	19.35	0.3	19.30	19.25	82.7	30,020	0.28%
2021/08/31	5.1	19.40	5	19.25	19.35	0.1	29,352	0.00%
2021/08/30	21	18.95	32	19.39	19.60	-11	28,246	-0.04%
2021/08/27	2	18.45	59	18.40	18.40	-57	26,901	-0.21%
2021/08/26	0.2	17.85	54.1	17.74	17.85	-53.8	26,238	-0.21%
2021/08/25	20	17.74	7	17.71	17.80	13.1	26,734	0.05%
2021/08/24	3	17.65	259	17.46	17.70	-256	26,372	-0.97%	大賣/鉅額交易
2021/08/23	20.1	17.10	180	17.12	17.10	-159.9	25,647	-0.62%	大賣/鉅額交易
2021/08/20	6.6	16.90	0	0.00	16.90	6.6	25,614	0.03%
2021/08/19	30	16.90	1	16.85	16.90	29	25,986	0.11%
2021/08/17	0	0.00	12	16.80	16.90	-12	25,913	-0.05%
2021/08/16	10.5	16.74	0	0.00	16.80	10.5	25,877	0.04%
2021/08/13	0	0.00	50	16.95	16.95	-50	25,848	-0.19%
2021/08/11	10.1	17.10	90	17.16	17.10	-79.9	26,137	-0.31%
2021/08/10	3	17.02	4	17.05	17.00	-1	26,273	0.00%
2021/08/09	2.8	17.05	0	0.00	17.05	2.8	26,921	0.01%
2021/08/06	6	17.15	103	17.05	17.10	-97	27,264	-0.36%	大賣/
2021/08/05	1.1	17.05	15.6	17.04	17.05	-14.5	27,820	-0.05%
2021/08/04	4.8	16.96	0	0.00	17.00	4.8	29,250	0.02%
2021/08/02	0.3	17.00	70	17.20	17.00	-69.7	30,565	-0.23%
2021/07/29	1	16.95	5	17.00	17.05	-4	31,030	-0.01%
2021/07/28	2	16.65	1	16.60	16.85	1	31,290	0.00%
2021/07/27	21	16.85	25	16.90	16.75	-4	31,684	-0.01%
2021/07/26	16.1	17.35	35	17.29	17.20	-18.9	32,480	-0.06%
2021/07/23	38.1	17.05	57	17.04	17.15	-18.9	31,973	-0.06%
2021/07/22	21.1	16.85	0	0.00	16.90	21.1	31,577	0.07%
2021/07/21	1.1	16.65	10.4	16.60	16.70	-9.3	31,440	-0.03%
2021/07/20	34.5	16.65	1.6	16.60	16.50	33	31,511	0.10%
2021/07/19	13	16.76	1	16.65	16.80	12	31,215	0.04%
2021/07/16	123	16.55	12	16.56	16.60	111	31,062	0.36%	大買/鉅額交易
2021/07/15	12.6	16.30	12	16.25	16.25	0.6	30,758	0.00%
2021/07/14	1	16.35	0	0.00	16.30	1	30,726	0.00%
2021/07/13	1	16.35	147	16.33	16.35	-146	31,238	-0.47%	大賣/鉅額交易
2021/07/12	35.1	16.25	9	16.28	16.20	26.1	31,063	0.08%
2021/07/09	10.8	16.10	63.5	16.13	16.10	-52.7	30,499	-0.17%
2021/07/08	1	15.90	19	15.84	15.90	-18	30,047	-0.06%
2021/07/07	10	15.70	0.1	15.70	15.75	9.9	29,850	0.03%
2021/07/06	2	15.58	27.5	15.63	15.75	-25.5	29,706	-0.09%
2021/07/05	2.1	15.40	4.1	15.43	15.45	-2	29,426	-0.01%
2021/07/02	6	15.26	2	15.28	15.30	4	29,259	0.01%
2021/07/01	11.2	15.25	0	0.00	15.25	11.2	29,105	0.04%
2021/06/30	0	0.00	1	15.25	15.25	-1	29,054	0.00%
2021/06/29	0	0.00	29	15.15	15.15	-29	28,937	-0.10%
2021/06/25	2.1	15.10	10.1	15.10	15.15	-8	28,918	-0.03%
2021/06/24	0.7	15.05	0	0.00	15.05	0.7	28,900	0.00%
2021/06/23	6.1	15.00	0	0.00	15.05	6.1	28,948	0.02%
2021/06/22	16.1	14.88	0	0.00	14.90	16.1	28,784	0.06%
2021/06/21	24.7	14.76	0	0.00	14.80	24.7	28,549	0.09%
2021/06/18	31	14.94	0	0.00	14.90	31	28,221	0.11%
2021/06/17	40	15.04	0	0.00	15.05	40	27,741	0.14%
2021/06/16	105.8	15.04	2	15.05	15.15	103.8	27,915	0.37%	大買/鉅額交易
2021/06/15	50.4	15.07	0	0.00	15.10	50.4	27,789	0.18%
2021/06/11	45	15.10	1	15.10	15.15	44	27,730	0.16%
2021/06/10	50.7	15.09	0	0.00	15.10	50.7	27,746	0.18%
2021/06/09	20	15.20	2	15.25	15.15	18	27,663	0.07%
2021/06/08	10	15.30	40	15.25	15.30	-30	27,409	-0.11%
2021/06/07	8	15.07	0	15.25	15.20	8	27,247	0.03%
2021/06/04	20.1	15.18	0	0.00	15.25	20.1	26,961	0.07%
2021/06/03	31	15.20	2	15.20	15.25	29	27,056	0.11%
2021/06/02	5.1	15.15	10	15.19	15.15	-4.9	26,789	-0.02%
2021/06/01	10.9	14.80	40	14.80	14.85	-29.1	26,001	-0.11%
2021/05/31	0.3	14.75	7	14.80	14.80	-6.7	26,079	-0.03%
2021/05/28	6	14.69	0	0.00	14.70	6	26,043	0.02%
2021/05/27	35	14.50	3	14.55	14.50	32	25,968	0.12%
2021/05/26	1.2	14.66	600	14.70	14.70	-598.8	25,799	-2.32%	大賣/鉅額交易
2021/05/25	0.8	14.65	6	14.65	14.65	-5.3	25,896	-0.02%
2021/05/24	0.1	14.55	2	14.50	14.55	-1.9	25,821	-0.01%
2021/05/21	6.1	14.51	9	14.65	14.60	-3	25,834	-0.01%
2021/05/20	0.7	14.35	3	14.30	14.35	-2.3	25,554	-0.01%
2021/05/19	0	0.00	0.5	14.20	14.25	-0.5	25,374	0.00%
2021/05/18	6	14.16	10	14.20	14.25	-4	25,257	-0.02%
2021/05/17	32.7	13.93	0.6	14.00	13.80	32.2	25,187	0.13%
2021/05/14	2	14.10	0	14.25	14.20	2	24,408	0.01%
2021/05/13	21.1	14.01	2	14.25	14.05	19.1	24,008	0.08%
2021/05/12	145.3	14.21	46.1	14.29	14.30	99.2	23,669	0.42%	大買/
2021/05/11	0	14.90	5	14.90	14.90	-5	22,174	-0.02%
2021/05/10	7.1	15.08	7.7	15.11	15.20	-0.6	21,581	0.00%
2021/05/07	0.4	14.85	1	14.90	14.90	-0.6	21,096	0.00%
2021/05/06	1	14.80	73	14.75	14.80	-72	20,863	-0.35%
2021/05/05	119.2	14.50	1	14.65	14.55	118.2	20,432	0.58%	大買/鉅額交易
2021/05/04	15.1	14.44	50	14.50	14.45	-34.9	19,962	-0.17%
2021/05/03	66.2	14.80	8	14.88	14.65	58.2	19,054	0.31%
2021/04/29	1	14.05	11	14.10	14.10	-10	17,556	-0.06%
2021/04/27	0	14.05	0	0.00	14.10	0	17,796	0.00%
2021/04/26	50.8	13.90	0	0.00	14.10	50.8	17,606	0.29%
2021/04/23	0.1	13.90	0.2	13.90	13.95	-0.1	17,333	0.00%
2021/04/22	82	13.93	0	0.00	13.95	82	17,267	0.47%
2021/04/21	2.1	13.90	0.8	13.90	13.90	1.3	16,983	0.01%
2021/04/20	11.7	13.95	0	0.00	14.05	11.7	16,879	0.07%
2021/04/19	5.1	13.90	6	13.95	14.05	-0.9	16,737	-0.01%
2021/04/16	0	13.60	0	0.00	13.70	0	16,123	0.00%
2021/04/15	0.4	13.50	311	13.50	13.55	-310.6	16,064	-1.93%	大賣/鉅額交易
2021/04/14	205	13.40	0	0.00	13.50	205	15,922	1.29%	大買/鉅額交易
2021/04/13	700.1	13.44	0	0.00	13.40	700.1	15,840	4.42%	大買/鉅額交易
2021/04/12	2.3	13.35	6	13.40	13.40	-3.7	15,701	-0.02%
2021/04/07	0.1	13.30	0	0.00	13.40	0.1	15,631	0.00%
2021/04/06	6	13.36	3	13.37	13.30	3	15,558	0.02%
2021/04/01	1	13.35	5	13.35	13.40	-4	15,476	-0.03%
2021/03/31	5.4	13.35	1	13.40	13.40	4.4	15,360	0.03%
2021/03/29	1	13.40	4	13.30	13.40	-3	14,953	-0.02%
2021/03/26	11	13.30	4.6	13.30	13.30	6.4	14,774	0.04%
2021/03/25	1.8	13.28	0	0.00	13.30	1.8	14,698	0.01%
2021/03/24	0.2	13.20	0	0.00	13.20	0.2	14,722	0.00%
2021/03/23	0.1	13.20	0	0.00	13.20	0.1	14,748	0.00%
2021/03/22	15.8	13.15	0	0.00	13.20	15.8	14,775	0.11%
2021/03/19	23	13.13	0	0.00	13.10	23	14,780	0.16%
2021/03/17	2.3	13.24	0	0.00	13.20	2.3	14,523	0.02%
2021/03/16	0	13.30	0.5	13.30	13.30	-0.5	14,526	0.00%
2021/03/15	0.4	13.30	0	0.00	13.30	0.4	14,569	0.00%
2021/03/12	0.8	13.25	0	0.00	13.25	0.8	14,765	0.01%
2021/03/11	8	13.25	13	13.25	13.30	-5	14,942	-0.03%
2021/03/10	1.1	13.25	0	0.00	13.20	1.1	14,777	0.01%
2021/03/09	0	0.00	1	13.15	13.20	-1	14,648	-0.01%
2021/03/05	4	12.95	1.2	12.97	13.05	2.8	14,321	0.02%
2021/03/04	10.5	13.10	4	13.05	13.00	6.5	14,957	0.04%
2021/03/03	0.6	13.10	1	13.05	13.10	-0.4	14,898	0.00%
2021/03/02	2	13.03	0	0.00	12.95	2	14,725	0.01%
2021/02/26	0.3	13.15	3	13.00	12.95	-2.7	14,593	-0.02%
2021/02/25	0.2	13.20	0.1	13.10	13.25	0	14,193	0.00%
2021/02/24	0.8	13.05	0	0.00	13.10	0.8	14,062	0.01%
2021/02/23	0.7	13.00	0	0.00	13.05	0.7	14,005	0.01%
2021/02/22	1.8	12.93	0	0.00	12.90	1.8	13,870	0.01%
2021/02/18	0	12.90	0	0.00	12.90	0	13,828	0.00%
2021/02/17	2.5	12.90	1	12.90	12.90	1.5	13,856	0.01%
2021/02/04	0	12.60	0	0.00	12.55	0	13,555	0.00%
2021/02/03	3	12.52	0	0.00	12.55	3	13,800	0.02%
2021/02/02	1	12.60	0	0.00	12.60	1	13,598	0.01%
2021/02/01	0.4	12.70	1	12.70	12.70	-0.7	13,482	0.00%
2021/01/29	9	12.60	10	12.60	12.50	-1	13,397	-0.01%
2021/01/28	31	12.65	0	0.00	12.65	31	13,059	0.24%
2021/01/27	2	12.75	5	12.78	12.70	-3	12,875	-0.02%
2021/01/26	1.5	12.75	0.1	12.80	12.70	1.4	12,815	0.01%
2021/01/25	0.2	12.80	0.5	12.80	12.80	-0.2	12,747	0.00%
2021/01/22	0	0.00	0.5	12.80	12.70	-0.5	12,781	0.00%
2021/01/21	0.9	12.94	0	0.00	12.80	0.9	12,643	0.01%
2021/01/20	7	12.96	27	12.83	12.80	-20	12,518	-0.16%
2021/01/19	0	0.00	1.1	13.10	13.05	-1.1	12,108	-0.01%
2021/01/18	0	13.05	3	13.05	13.05	-3	12,036	-0.02%
2021/01/15	0.5	13.15	5	13.30	13.15	-4.5	11,978	-0.04%
2021/01/14	0	0.00	0.5	13.20	13.30	-0.5	11,951	0.00%
2021/01/13	1	13.30	2	13.25	13.25	-1	11,906	-0.01%
2021/01/12	0.8	13.20	10	13.20	13.20	-9.2	11,791	-0.08%
2021/01/11	0.1	13.30	10	13.30	13.35	-9.9	11,693	-0.08%
2021/01/08	1.2	13.29	3	13.22	13.30	-1.9	11,528	-0.02%
2021/01/07	0	0.00	7	13.20	13.15	-7	11,352	-0.06%
2021/01/06	10	13.15	10	13.10	13.15	0	11,319	0.00%
2021/01/05	0.5	13.15	0	0.00	13.20	0.5	11,178	0.00%
2021/01/04	100	13.15	0	0.00	13.20	100	11,161	0.90%
2020/12/31	101.2	13.25	0	0.00	13.25	101.2	11,116	0.91%	大買/鉅額交易
2020/12/30	18	13.08	0	0.00	13.25	18	11,043	0.16%
2020/12/29	0.2	13.00	10.4	13.05	13.05	-10.2	10,802	-0.09%
2020/12/28	0	0.00	10	13.00	13.00	-10	10,776	-0.09%
2020/12/25	0.5	13.03	0	0.00	13.00	0.5	10,796	0.00%
2020/12/24	0.8	13.05	0	0.00	13.05	0.8	10,897	0.01%
2020/12/18	12	13.10	0	0.00	13.10	12	11,499	0.10%
2020/12/17	0	13.10	12	13.01	13.15	-12	11,496	-0.10%
2020/12/16	12.2	13.10	0	0.00	13.10	12.2	11,507	0.11%
2020/12/15	1.2	12.96	0	0.00	12.95	1.2	11,510	0.01%
2020/12/11	40	13.18	0	0.00	13.15	40	11,613	0.34%
2020/12/10	0.1	12.95	1	13.00	12.95	-0.9	11,487	-0.01%
2020/12/09	1.2	12.91	0	0.00	12.95	1.2	11,395	0.01%
2020/12/08	0.2	13.05	2	12.95	12.95	-1.8	11,315	-0.02%
2020/12/07	13	13.24	12.3	13.15	13.20	0.7	11,141	0.01%
2020/12/03	1	13.25	0.7	13.25	13.25	0.3	11,002	0.00%
2020/12/02	0	13.30	9	13.28	13.30	-9	11,007	-0.08%
2020/12/01	1.7	13.30	0	0.00	13.30	1.7	11,024	0.02%
2020/11/27	0	0.00	1	13.35	13.35	-1	10,464	-0.01%
2020/11/26	0.2	13.25	2.3	13.30	13.35	-2.1	10,389	-0.02%
2020/11/25	0.1	13.25	0	0.00	13.30	0.1	10,572	0.00%
2020/11/24	0.8	13.30	0	0.00	13.30	0.8	10,609	0.01%
2020/11/20	0.2	13.25	2	13.30	13.30	-1.8	10,541	-0.02%
2020/11/18	0	0.00	0.1	13.25	13.35	-0.1	10,607	0.00%
2020/11/17	1	13.20	0.3	13.15	13.30	0.7	10,950	0.01%
2020/11/16	0.4	13.25	7	13.30	13.30	-6.6	11,260	-0.06%
2020/11/13	0.1	13.20	0	0.00	13.20	0.1	11,200	0.00%
2020/11/12	1.8	13.17	1	13.15	13.20	0.8	11,255	0.01%
2020/11/11	9.7	13.29	32.7	13.30	13.35	-23	11,179	-0.21%
2020/11/10	0.1	13.15	10	13.19	13.20	-9.9	10,959	-0.09%
2020/11/09	12.2	13.04	5	13.05	13.05	7.2	10,922	0.07%
2020/11/05	0	0.00	1.2	12.89	12.95	-1.2	11,846	-0.01%
2020/11/03	1	12.90	0	0.00	12.90	1	13,229	0.01%
2020/11/02	2.5	12.75	4	12.60	12.70	-1.5	13,904	-0.01%
2020/10/30	2	12.60	2	12.55	12.60	0	14,527	0.00%
2020/10/28	0.8	12.85	2	12.80	12.85	-1.2	14,760	-0.01%
2020/10/27	0.3	12.85	0	0.00	12.80	0.3	15,031	0.00%
2020/10/26	3.2	12.90	2	12.90	12.85	1.2	15,143	0.01%
2020/10/22	1	12.65	0	0.00	12.65	1	15,670	0.01%
2020/10/21	2	12.78	0	0.00	12.70	2	15,885	0.01%
2020/10/20	1.4	12.85	0	0.00	12.80	1.4	15,935	0.01%
2020/10/19	0.8	12.90	0	0.00	12.90	0.8	16,071	0.00%
2020/10/15	0.1	12.95	2	12.78	12.85	-1.9	16,231	-0.01%
2020/10/14	0	0.00	6.4	12.90	12.80	-6.4	16,205	-0.04%
2020/10/13	0.1	12.95	1	12.85	12.90	-0.9	16,209	-0.01%
2020/10/12	0.2	13.00	1	12.95	13.00	-0.9	16,449	-0.01%
2020/10/08	1.7	12.95	0	0.00	12.95	1.7	16,505	0.01%
2020/10/07	2	12.90	5	12.90	12.85	-3	16,512	-0.02%
2020/10/05	6	12.83	1.5	12.88	12.85	4.5	16,713	0.03%
2020/09/29	0	0.00	7	12.80	12.80	-7	16,857	-0.04%
2020/09/25	0	0.00	4	12.50	12.50	-4	17,314	-0.02%
2020/09/24	14	12.49	5	12.40	12.40	9	17,335	0.05%
2020/09/23	1	12.85	1	12.85	12.75	0	17,165	0.00%
2020/09/21	1.2	13.01	0	0.00	12.95	1.2	17,166	0.01%
2020/09/18	1	13.05	0	0.00	13.10	1	17,280	0.01%
2020/09/17	2.2	13.01	0	0.00	13.05	2.2	17,237	0.01%
2020/09/16	0	0.00	1	13.10	13.15	-1	17,370	-0.01%
2020/09/15	0.1	13.15	0	0.00	13.10	0.1	17,328	0.00%
2020/09/14	0.1	13.15	0	0.00	13.10	0.1	17,764	0.00%
2020/09/11	0.5	13.15	0	0.00	13.10	0.5	18,017	0.00%
2020/09/10	0.5	13.10	0.2	13.10	13.05	0.3	18,090	0.00%
2020/09/09	0	0.00	10	12.95	13.00	-10	18,132	-0.06%
2020/09/07	1.5	13.08	0	0.00	13.05	1.5	18,512	0.01%
2020/09/04	1	12.95	0	0.00	13.00	1	18,794	0.01%
2020/09/03	0	0.00	1	13.05	13.05	-1	18,830	-0.01%
2020/09/02	5	13.10	0	0.00	13.05	5	18,841	0.03%
2020/09/01	65	13.18	0	0.00	13.15	65	19,018	0.34%
2020/08/31	1.3	13.25	1	13.25	13.25	0.3	19,164	0.00%
2020/08/28	0.1	13.20	0	0.00	13.15	0.1	19,252	0.00%
2020/08/27	0	0.00	4	13.20	13.20	-4	19,584	-0.02%
2020/08/26	0.7	13.25	0	0.00	13.25	0.7	19,801	0.00%
2020/08/25	0.9	13.25	1	13.20	13.25	-0.1	20,076	0.00%
2020/08/24	1	13.20	0	0.00	13.15	1	20,724	0.00%
2020/08/21	0.7	13.45	30.2	13.35	13.45	-29.4	20,731	-0.14%
2020/08/20	51.5	13.05	4.5	12.97	13.00	47	20,427	0.23%
2020/08/19	3	13.20	0	0.00	13.15	3	20,199	0.01%
2020/08/18	0.2	13.20	1	13.10	13.20	-0.8	20,173	0.00%
2020/08/17	0.1	13.20	2	13.10	13.20	-1.9	20,374	-0.01%
2020/08/14	1.1	13.10	0	0.00	13.15	1.1	20,490	0.01%
2020/08/13	2.1	13.15	5	13.15	13.20	-3	20,576	-0.01%
2020/08/12	3.1	13.20	10	13.25	13.25	-6.9	20,564	-0.03%
2020/08/11	0	0.00	14.5	13.13	13.10	-14.5	20,388	-0.07%
2020/08/10	44.1	13.87	7	13.86	13.85	37.1	19,695	0.19%
2020/08/07	24.7	13.83	51	13.85	13.85	-26.3	19,168	-0.14%
2020/08/06	0	13.85	24	13.83	13.90	-24	18,712	-0.13%
2020/08/05	0.7	13.60	6.5	13.58	13.65	-5.8	18,234	-0.03%
2020/08/04	5	13.39	0.8	13.45	13.45	4.2	17,857	0.02%
2020/08/03	50	13.35	0	0.00	13.35	50	17,635	0.28%
2020/07/31	26	13.39	0	0.00	13.35	26	17,674	0.15%
2020/07/30	6	13.49	1	13.40	13.45	5	17,523	0.03%
2020/07/28	2	13.33	5	13.25	13.25	-3	17,790	-0.02%
2020/07/27	0.1	13.40	0	0.00	13.35	0.1	17,993	0.00%
2020/07/24	0	0.00	1	13.50	13.45	-1	17,994	-0.01%
2020/07/23	0	0.00	4	13.55	13.55	-4	18,076	-0.02%
2020/07/22	2	13.55	1	13.55	13.60	1	18,153	0.01%
2020/07/21	0.7	13.50	2	13.50	13.50	-1.3	18,151	-0.01%
2020/07/20	2.3	13.49	2	13.45	13.45	0.3	18,233	0.00%
2020/07/16	6	13.64	11	13.53	13.50	-5	18,613	-0.03%
2020/07/15	3.2	13.60	14	13.54	13.55	-10.8	18,489	-0.06%
2020/07/14	0	13.55	0.5	13.55	13.55	-0.5	18,649	0.00%
2020/07/13	1.7	13.55	0	0.00	13.60	1.7	18,961	0.01%
2020/07/10	0.8	13.50	0	0.00	13.55	0.8	19,134	0.00%
2020/07/09	0	13.50	0	0.00	13.55	0	19,296	0.00%
2020/07/08	0.2	13.55	0	0.00	13.60	0.2	19,481	0.00%
2020/07/07	1.2	13.55	0	0.00	13.60	1.2	19,531	0.01%
2020/07/03	0.7	13.50	3	13.48	13.50	-2.3	19,365	-0.01%
2020/07/02	2	13.48	3	13.47	13.45	-1	19,466	-0.01%
2020/07/01	0	0.00	1	13.50	13.50	-1	19,807	-0.01%
2020/06/30	0.1	13.35	0	0.00	13.35	0.1	19,927	0.00%
2020/06/29	0.9	13.40	1	13.35	13.30	-0.1	20,145	0.00%
2020/06/24	0	0.00	3	13.50	13.55	-3	20,258	-0.01%
2020/06/23	1.7	13.47	0	0.00	13.50	1.7	20,667	0.01%
2020/06/22	10.3	13.25	0	0.00	13.40	10.3	20,880	0.05%
2020/06/18	2	13.45	0	0.00	13.35	2	21,604	0.01%
2020/06/16	2	13.50	0	13.50	13.50	2	23,010	0.01%
2020/06/15	1	13.25	5	13.15	13.20	-4	24,374	-0.02%
2020/06/12	6	13.17	1	13.15	13.20	5	25,158	0.02%
2020/06/11	21.2	13.54	0	0.00	13.40	21.2	25,695	0.08%
2020/06/10	1.8	13.59	0	0.00	13.70	1.8	26,204	0.01%
2020/06/09	10	13.55	10	13.55	13.50	0	27,071	0.00%
2020/06/08	1.2	13.60	0	0.00	13.60	1.2	27,772	0.00%
2020/06/05	1	13.50	0.2	13.45	13.40	0.8	27,939	0.00%
2020/06/04	0.7	13.55	8	13.65	13.55	-7.3	28,337	-0.03%
2020/06/03	0	0.00	36	13.54	13.60	-36	28,680	-0.13%
2020/06/01	2.1	13.20	0	0.00	13.20	2.1	28,555	0.01%
2020/05/29	0.8	13.00	11.1	12.91	13.00	-10.3	28,509	-0.04%
2020/05/28	0	12.70	1	12.75	12.70	-1	28,082	0.00%
2020/05/26	0.2	12.70	5	12.70	12.70	-4.8	28,615	-0.02%
2020/05/25	0	0.00	0.1	12.60	12.50	-0.1	28,655	0.00%
2020/05/22	5	12.50	0	0.00	12.50	5	28,785	0.02%
2020/05/21	0	12.70	0	0.00	12.65	0	28,632	0.00%
2020/05/20	2.5	12.61	1	12.60	12.65	1.5	28,628	0.01%
2020/05/19	0.9	12.65	2	12.63	12.65	-1.1	28,739	0.00%
2020/05/14	2	12.30	0	0.00	12.30	2	28,941	0.01%
2020/05/13	13	12.50	0	0.00	12.45	13	28,667	0.05%
2020/05/12	15	12.50	10	12.45	12.45	5	28,707	0.02%
2020/05/11	0.2	12.65	0	0.00	12.60	0.2	28,559	0.00%
2020/05/08	0	12.35	0	0.00	12.35	0	28,440	0.00%
2020/05/07	0.6	12.35	0	0.00	12.30	0.6	28,517	0.00%
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/05	3	12.30	0	0.00	12.30	3	28,519	0.01%
2020/05/04	20	12.25	0	0.00	12.25	20	28,524	0.07%
2020/04/29	1.8	12.38	1	12.35	12.35	0.8	28,319	0.00%
2020/04/28	1	12.10	0	0.00	12.05	1	28,403	0.00%
2020/04/27	0.2	12.05	0	0.00	12.00	0.2	29,104	0.00%
2020/04/23	21	11.80	0	0.00	11.80	21	29,311	0.07%
2020/04/22	5	11.60	0	0.00	11.85	5	29,305	0.02%
2020/04/21	3	11.78	0	0.00	11.75	3	29,380	0.01%
2020/04/20	2.3	12.21	1	12.15	12.20	1.3	29,082	0.00%
2020/04/17	0	0.00	0.1	12.30	12.25	-0.1	29,055	0.00%
2020/04/16	6	12.15	27	12.20	12.25	-21	28,844	-0.07%
2020/04/14	2	12.15	26	12.15	12.20	-24	28,344	-0.08%
2020/04/13	2.3	11.99	0	0.00	12.00	2.3	28,111	0.01%
2020/04/10	0	0.00	1	12.20	12.25	-1	27,918	0.00%
2020/04/09	3	11.90	0	0.00	11.95	3	27,818	0.01%
2020/04/08	0.6	11.85	0	0.00	11.80	0.6	27,779	0.00%
2020/04/07	0	0.00	5	11.70	11.70	-5	27,564	-0.02%
2020/04/06	120	11.65	120	11.53	11.70	0	27,415	0.00%	大買/大賣/
2020/04/01	0	0.00	20	11.65	11.60	-20	27,004	-0.07%
2020/03/31	29	11.76	4	11.89	11.70	25	26,772	0.09%
2020/03/30	15	11.60	0	0.00	11.80	15	26,379	0.06%
2020/03/27	5.2	11.86	12	11.80	11.85	-6.8	26,118	-0.03%
2020/03/26	6	11.60	0	0.00	11.60	6	25,688	0.02%
2020/03/25	6	11.65	15	11.70	11.70	-9	25,584	-0.04%
2020/03/24	2	10.98	26	11.15	11.05	-24	25,066	-0.10%
2020/03/23	1	10.35	0	0.00	10.50	1	24,761	0.00%
2020/03/20	56.6	10.72	35	10.78	10.85	21.6	24,406	0.09%
2020/03/19	62.3	10.35	28	10.47	10.30	34.3	23,266	0.15%
2020/03/18	5	11.57	0	0.00	11.40	5	21,943	0.02%
2020/03/17	33.1	12.05	23	12.09	11.95	10.1	21,157	0.05%
2020/03/16	36	12.69	18	12.90	12.55	18	20,307	0.09%
2020/03/13	25.3	12.59	2.2	12.66	13.15	23.1	19,496	0.12%
2020/03/12	23	13.52	23	13.53	13.50	0	18,503	0.00%
2020/03/11	1.2	13.91	0.4	13.95	13.90	0.8	17,683	0.00%
2020/03/10	2	13.95	31	13.75	13.95	-29	17,321	-0.17%
2020/03/09	15	13.89	0	0.00	13.85	15	16,788	0.09%
2020/03/06	21	14.10	6	14.10	14.05	15	16,194	0.09%
2020/03/05	6	14.15	10	14.25	14.20	-4	15,879	-0.03%
2020/03/04	0.3	14.20	0	0.00	14.20	0.3	15,929	0.00%
2020/03/03	10.8	14.11	0.1	14.20	14.20	10.7	15,689	0.07%
2020/03/02	2	14.03	83	14.02	14.00	-81	15,503	-0.52%
2020/02/27	0	0.00	1	14.25	14.20	-1	15,577	-0.01%
2020/02/26	30.7	14.30	40	14.25	14.35	-9.3	15,332	-0.06%
2020/02/25	0	0.00	1	14.35	14.35	-1	15,157	-0.01%
2020/02/24	0	14.50	0	0.00	14.45	0	15,048	0.00%
2020/02/21	0	14.60	60	14.65	14.60	-60	14,991	-0.40%
2020/02/20	0.3	14.65	1.1	14.74	14.65	-0.8	14,871	-0.01%
2020/02/19	41	14.65	0	0.00	14.65	41	14,645	0.28%
2020/02/18	0	0.00	3	14.55	14.50	-3	14,435	-0.02%
2020/02/17	0.8	14.50	0	0.00	14.50	0.8	14,373	0.01%
2020/02/13	0	0.00	33	14.50	14.45	-33	14,413	-0.23%
2020/02/12	0.1	14.40	1	14.45	14.40	-0.9	14,488	-0.01%
2020/02/11	10.2	14.40	1	14.40	14.40	9.2	14,590	0.06%
2020/02/10	2.7	14.24	0	0.00	14.35	2.7	14,840	0.02%
2020/02/07	3.5	14.34	0	0.00	14.30	3.5	14,858	0.02%
2020/02/06	3.1	14.42	2	14.45	14.45	1.1	14,881	0.01%
2020/02/04	6.7	14.26	1	14.20	14.35	5.7	14,877	0.04%
2020/02/03	4	14.01	25	14.08	14.15	-21	15,126	-0.14%
2020/01/31	11	14.20	0	0.00	14.15	11	14,723	0.07%
2020/01/30	4	14.26	1	14.30	14.10	3	14,635	0.02%
2020/01/20	12	14.71	0	0.00	14.70	12	13,737	0.09%
2020/01/17	0	0.00	5	14.60	14.65	-5	13,432	-0.04%
2020/01/16	7.1	14.54	0	0.00	14.60	7.1	13,323	0.05%
2020/01/15	20.2	14.50	2	14.45	14.55	18.2	13,176	0.14%
2020/01/14	0.2	14.50	0	0.00	14.50	0.2	13,076	0.00%
2020/01/13	1.1	14.50	0	0.00	14.55	1.1	12,993	0.01%
2020/01/10	1.9	14.45	0	0.00	14.45	1.9	12,926	0.01%
2020/01/09	1.1	14.35	0	0.00	14.35	1.1	12,902	0.01%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2020/01/07	0.6	14.40	0	0.00	14.40	0.6	12,794	0.00%
2020/01/06	31	14.40	0	0.00	14.40	31	12,827	0.24%
2020/01/03	0.1	14.55	0	0.00	14.55	0.1	12,816	0.00%
2020/01/02	2.7	14.49	0	0.00	14.55	2.7	12,789	0.02%
2019/12/31	1	14.55	0	0.00	14.50	1	12,740	0.01%
2019/12/30	0.2	14.60	0	0.00	14.60	0.2	12,754	0.00%
2019/12/27	1	14.55	0	0.00	14.60	1	12,724	0.01%
2019/12/26	10	14.50	4	14.55	14.55	6	12,786	0.05%
2019/12/25	0.7	14.50	0	0.00	14.55	0.7	12,927	0.01%
2019/12/24	1.1	14.55	0	0.00	14.50	1.1	12,963	0.01%
2019/12/23	1	14.55	1	14.55	14.60	0	12,964	0.00%
2019/12/20	0.5	14.55	0	0.00	14.55	0.5	13,018	0.00%
2019/12/19	1.7	14.55	0	0.00	14.60	1.7	12,793	0.01%
2019/12/18	0	14.50	3.3	14.41	14.55	-3.3	12,683	-0.03%
2019/12/17	0.2	14.40	13	14.50	14.50	-12.8	12,701	-0.10%
2019/12/16	0.1	14.45	0	0.00	14.45	0.1	12,699	0.00%
2019/12/13	1.4	14.35	0	0.00	14.40	1.4	12,764	0.01%
2019/12/12	0.2	14.30	0	0.00	14.30	0.2	12,838	0.00%
2019/12/11	0.2	14.30	0	0.00	14.30	0.2	12,824	0.00%
2019/12/10	10.1	14.25	0	0.00	14.30	10.1	12,974	0.08%
2019/12/09	1.2	14.30	0.7	14.30	14.30	0.5	13,107	0.00%
2019/12/05	10	14.30	0	0.00	14.35	10	13,513	0.07%
2019/12/04	5.7	14.26	0	0.00	14.30	5.7	13,687	0.04%
2019/12/03	3.1	14.30	5	14.30	14.35	-1.9	13,785	-0.01%
2019/12/02	2.8	14.28	0	0.00	14.30	2.8	13,806	0.02%
2019/11/29	6	14.29	49	14.32	14.25	-43	13,881	-0.31%
2019/11/28	0	0.00	30	14.45	14.35	-30	14,005	-0.21%
2019/11/27	30.3	14.40	0	0.00	14.45	30.3	14,641	0.21%
2019/11/26	0	0.00	10	14.40	14.40	-10	15,293	-0.07%
2019/11/25	1.8	14.37	0	0.00	14.40	1.8	14,698	0.01%
2019/11/21	0	14.30	0	0.00	14.25	0	15,087	0.00%
2019/11/20	0.6	14.40	0.1	14.40	14.40	0.5	15,022	0.00%
2019/11/19	0.7	14.40	1	14.35	14.40	-0.3	14,983	0.00%
2019/11/18	0.2	14.40	0	0.00	14.40	0.2	15,048	0.00%
2019/11/15	1	14.40	0	0.00	14.30	1	15,055	0.01%
2019/11/14	1.7	14.33	0	0.00	14.30	1.7	15,054	0.01%
2019/11/13	10	14.35	3.4	14.35	14.30	6.6	15,230	0.04%
2019/11/12	0.9	14.40	0	0.00	14.40	0.9	15,254	0.01%
2019/11/11	0.3	14.35	0	0.00	14.35	0.3	15,285	0.00%
2019/11/08	0	14.45	21	14.50	14.50	-21	15,255	-0.14%
2019/11/07	3.2	14.43	17	14.47	14.45	-13.8	15,590	-0.09%
2019/11/06	2	14.37	24	14.44	14.45	-22	15,762	-0.14%
2019/11/05	1.7	14.35	30	14.35	14.40	-28.3	15,751	-0.18%
2019/11/04	0.3	14.25	10	14.25	14.30	-9.7	15,825	-0.06%
2019/11/01	2.8	14.15	0	0.00	14.20	2.8	15,845	0.02%
2019/10/31	7	14.21	1	14.25	14.15	6	16,057	0.04%
2019/10/30	0.1	14.05	11	14.07	14.10	-10.9	15,777	-0.07%
2019/10/29	1	14.00	0	0.00	14.05	1	16,051	0.01%
2019/10/28	0	0.00	4.4	14.00	14.00	-4.4	15,893	-0.03%
2019/10/25	1.7	13.97	0	0.00	14.00	1.7	15,945	0.01%
2019/10/24	4.1	13.98	0	0.00	14.00	4.1	15,989	0.03%
2019/10/22	1.7	14.00	0	0.00	14.00	1.7	16,269	0.01%
2019/10/21	0.5	13.95	0	0.00	13.95	0.5	16,419	0.00%
2019/10/18	0.2	13.95	0	0.00	13.95	0.2	16,510	0.00%
2019/10/17	0.1	13.95	0	0.00	13.95	0.1	16,648	0.00%
2019/10/16	0.1	13.95	0	0.00	13.95	0.1	16,815	0.00%
2019/10/15	0	13.90	0	13.90	13.90	0	17,071	0.00%
2019/10/14	0.2	13.90	3	13.90	13.90	-2.8	17,143	-0.02%
2019/10/09	2.1	13.76	1	13.75	13.75	1.1	17,196	0.01%
2019/10/08	0	13.90	0	0.00	13.85	0	17,366	0.00%
2019/10/07	0.5	13.85	0	0.00	13.80	0.5	17,448	0.00%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	10.1	13.95	0	14.00	13.90	10.1	17,541	0.06%
2019/10/01	0.2	14.00	1	13.95	14.00	-0.8	17,436	0.00%
2019/09/27	2	13.90	0	0.00	13.85	2	17,350	0.01%
2019/09/26	0	0.00	0.3	14.00	13.95	-0.3	17,368	0.00%
2019/09/25	1	13.90	1	13.90	13.95	0	17,395	0.00%
2019/09/24	1	14.05	3	14.00	14.05	-2	17,400	-0.01%
2019/09/23	2	14.00	0	0.00	14.00	2	17,383	0.01%
2019/09/20	11.2	14.06	0	0.00	14.10	11.2	17,518	0.06%
2019/09/19	16.7	14.07	0	0.00	14.10	16.7	17,310	0.10%
2019/09/18	100	14.06	3	14.05	14.10	97	17,236	0.56%
2019/09/17	0.4	14.00	5	13.90	14.00	-4.6	17,057	-0.03%
2019/09/12	2	13.88	0	0.00	13.85	2	17,050	0.01%
2019/09/11	8.2	13.87	0	14.00	13.90	8.2	17,071	0.05%
2019/09/10	7.3	13.88	0	0.00	13.90	7.3	17,039	0.04%
2019/09/04	5	13.45	0	0.00	13.50	5	16,807	0.03%
2019/09/03	6	13.50	0	0.00	13.45	6	16,973	0.04%
2019/09/02	1.6	13.47	16	13.45	13.45	-14.4	17,144	-0.08%
2019/08/30	2.3	13.36	0	0.00	13.40	2.3	17,252	0.01%
2019/08/29	7	13.35	0	0.00	13.35	7	16,717	0.04%
2019/08/27	17	13.59	0	0.00	13.45	17	16,227	0.10%
2019/08/26	1	13.50	0	0.00	13.50	1	16,116	0.01%
2019/08/22	0.7	13.70	0	0.00	13.70	0.7	16,110	0.00%
2019/08/21	0	0.00	2	13.68	13.65	-2	17,472	-0.01%
2019/08/20	0.3	13.70	0	0.00	13.65	0.3	17,581	0.00%
2019/08/19	0.1	13.75	0	0.00	13.65	0.1	17,732	0.00%
2019/08/15	40	13.53	0	0.00	13.50	40	17,571	0.23%
2019/08/14	0	0.00	1	13.70	13.65	-1	17,700	-0.01%
2019/08/13	3.2	13.65	0	0.00	13.60	3.2	17,669	0.02%
2019/08/12	5	13.75	9	13.69	13.70	-4	17,584	-0.02%
2019/08/07	3	14.32	0	0.00	14.35	3	16,817	0.02%
2019/08/06	13	14.27	20	14.25	14.35	-7	16,932	-0.04%
2019/08/05	6.3	14.31	1	14.35	14.35	5.3	16,796	0.03%
2019/08/02	58	14.30	10	14.30	14.25	48	16,717	0.29%
2019/08/01	24.5	14.50	0	0.00	14.45	24.5	16,650	0.15%
2019/07/31	1	14.70	1	14.60	14.60	0	16,544	0.00%
2019/07/30	1	14.65	0	0.00	14.60	1	16,217	0.01%
2019/07/29	0.2	14.70	1	14.60	14.70	-0.8	16,445	0.00%
2019/07/26	0	0.00	5	14.65	14.65	-5	16,678	-0.03%
2019/07/25	0.7	14.70	0	0.00	14.75	0.7	16,853	0.00%
2019/07/24	2	14.70	0	0.00	14.55	2	16,819	0.01%
2019/07/23	0	14.65	20	14.80	14.65	-20	17,011	-0.12%
2019/07/22	0.2	14.75	0	0.00	14.75	0.2	17,563	0.00%
2019/07/19	1.7	14.73	1	14.70	14.70	0.7	17,729	0.00%
2019/07/18	0	14.65	2	14.75	14.65	-2	17,732	-0.01%
2019/07/17	0.1	14.55	1.2	14.59	14.65	-1	17,651	-0.01%
2019/07/16	1	14.55	2	14.55	14.55	-1	17,741	-0.01%
2019/07/12	0	14.55	2	14.60	14.55	-2	17,662	-0.01%
2019/07/11	0.2	14.50	2	14.50	14.50	-1.8	17,487	-0.01%
2019/07/09	10.4	14.35	0	0.00	14.40	10.4	17,517	0.06%
2019/07/08	0.3	14.40	0	0.00	14.40	0.3	17,633	0.00%
2019/07/05	0	14.35	0	0.00	14.30	0	17,668	0.00%
2019/07/04	0.3	14.30	0	0.00	14.35	0.3	17,888	0.00%
2019/07/03	0.7	14.30	5	14.30	14.30	-4.3	17,897	-0.02%
2019/07/02	0	14.25	5	14.25	14.25	-5	17,951	-0.03%
2019/07/01	5.9	14.33	0	0.00	14.30	5.9	17,976	0.03%
2019/06/28	1.2	14.34	5	14.33	14.30	-3.8	17,897	-0.02%
2019/06/27	0	14.30	50	14.35	14.30	-50	17,996	-0.28%
2019/06/26	0.1	14.25	0	0.00	14.25	0.1	18,051	0.00%
2019/06/25	1.7	14.35	0	0.00	14.35	1.7	18,010	0.01%
2019/06/24	1	14.35	1	14.35	14.35	0	18,085	0.00%
2019/06/21	0.2	14.30	6	14.30	14.35	-5.8	18,238	-0.03%
2019/06/20	0.2	14.30	2	14.35	14.35	-1.8	18,312	-0.01%
2019/06/19	2.7	14.21	3	14.30	14.30	-0.3	18,669	0.00%
2019/06/18	0.1	14.20	0	0.00	14.20	0.1	18,541	0.00%
2019/06/17	0.2	14.20	2.8	14.16	14.15	-2.5	18,696	-0.01%
2019/06/14	0.9	14.15	0	0.00	14.15	0.9	18,893	0.00%
2019/06/13	0	0.00	6	14.05	14.05	-6	18,937	-0.03%
2019/06/12	5	14.10	0	0.00	14.05	5	18,976	0.03%
2019/06/11	10	14.20	1	14.25	14.15	9	18,809	0.05%
2019/06/10	0.1	14.30	0	0.00	14.30	0.1	18,748	0.00%
2019/06/05	0	14.20	0	0.00	14.20	0	19,513	0.00%
2019/06/04	0.4	14.10	0	0.00	14.10	0.4	19,525	0.00%
2019/06/03	10.6	14.05	0	0.00	14.15	10.6	19,528	0.05%
2019/05/31	0	0.00	1	14.10	14.10	-1	19,408	-0.01%
2019/05/28	10.2	14.05	0	0.00	13.90	10.2	19,593	0.05%
2019/05/27	0.7	14.10	0	0.00	14.10	0.7	18,394	0.00%
2019/05/22	0	13.95	0	0.00	13.85	0	18,265	0.00%
2019/05/21	5.9	13.96	15.7	14.00	14.00	-9.8	18,406	-0.05%
2019/05/20	5.3	13.80	0	0.00	13.85	5.3	18,269	0.03%
2019/05/17	0.6	13.80	1	13.75	13.75	-0.4	18,335	0.00%
2019/05/16	2	13.73	0	0.00	13.70	2	18,410	0.01%
2019/05/15	1	13.80	0	0.00	13.75	1	18,301	0.01%
2019/05/14	6	13.75	0	0.00	13.75	6	18,286	0.03%
2019/05/13	1.1	13.85	0	0.00	13.85	1.1	18,111	0.01%
2019/05/09	3	13.90	0	0.00	13.85	3	18,350	0.02%
2019/05/08	1	13.95	0	0.00	14.05	1	18,217	0.01%
2019/05/07	30	13.95	0	0.00	13.95	30	18,179	0.17%
2019/05/06	2.4	13.89	0	0.00	13.85	2.4	18,278	0.01%
2019/05/03	36	13.98	0	0.00	14.00	36	18,092	0.20%
2019/05/02	2.5	14.02	0	0.00	14.10	2.5	17,827	0.01%
2019/04/30	11	14.00	0	0.00	14.00	11	17,854	0.06%
2019/04/29	1.9	13.95	1	13.95	14.00	0.9	17,960	0.01%
2019/04/26	6	13.84	0	0.00	13.90	6	17,634	0.03%
2019/04/25	2	14.10	0	0.00	14.10	2	16,934	0.01%
2019/04/24	2.7	14.20	1	14.20	14.20	1.7	16,893	0.01%
2019/04/23	0.2	14.20	0.7	14.20	14.15	-0.5	16,882	0.00%
2019/04/22	0.2	14.20	0	0.00	14.10	0.2	16,841	0.00%
2019/04/19	0	14.25	0	0.00	14.25	0	16,670	0.00%
2019/04/18	0.1	14.20	0	0.00	14.20	0.1	16,873	0.00%
2019/04/17	0.1	14.25	0	0.00	14.20	0.1	16,974	0.00%
2019/04/16	0.1	14.20	0	0.00	14.20	0.1	16,985	0.00%
2019/04/10	6	14.24	1	14.20	14.25	5	16,894	0.03%
2019/04/09	0.1	14.25	4	14.18	14.25	-3.9	16,839	-0.02%
2019/04/08	2.4	14.16	22	14.15	14.15	-19.7	16,866	-0.12%
2019/04/02	0.2	14.10	1	14.10	14.10	-0.8	17,161	0.00%
2019/04/01	1	14.00	0	0.00	14.00	1	17,226	0.01%
2019/03/29	0.7	14.05	11	14.00	14.05	-10.3	17,144	-0.06%
2019/03/28	0.2	13.95	0	0.00	13.95	0.2	17,027	0.00%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/25	11.2	13.76	1	13.80	13.85	10.2	17,336	0.06%
2019/03/22	9	13.89	0	0.00	13.85	9	17,093	0.05%
2019/03/21	0.2	14.00	0.1	14.00	14.00	0.1	16,710	0.00%
2019/03/20	5.2	14.04	0	0.00	14.00	5.2	16,833	0.03%
2019/03/19	4	14.02	10	14.00	14.00	-6	16,689	-0.04%
2019/03/18	3.2	13.87	0	0.00	13.90	3.2	16,585	0.02%
2019/03/15	0.4	13.90	8	13.80	13.85	-7.6	16,712	-0.05%
2019/03/14	0.2	13.85	0	0.00	13.75	0.2	16,591	0.00%
2019/03/13	2	13.75	0	0.00	13.75	2	16,703	0.01%
2019/03/12	0.8	13.80	0	0.00	13.75	0.8	16,757	0.00%
2019/03/11	14	13.70	0	0.00	13.65	14	16,589	0.08%
2019/03/08	2	13.88	0	0.00	13.85	2	15,595	0.01%
2019/03/07	0	14.00	0	0.00	13.95	0	15,702	0.00%
2019/03/06	0.2	14.05	0	0.00	14.00	0.2	15,935	0.00%
2019/03/05	0	14.00	0	0.00	13.90	0	16,045	0.00%
2019/03/04	4.9	13.96	0	0.00	13.95	4.9	16,225	0.03%
2019/02/27	1	14.00	0	0.00	13.95	1	16,183	0.01%
2019/02/26	0	14.00	0	0.00	13.95	0	16,222	0.00%
2019/02/25	0.9	14.00	0	0.00	14.00	0.9	16,290	0.01%
2019/02/21	10	13.85	0	0.00	13.90	10	16,512	0.06%
2019/02/20	3.2	13.85	0	0.00	13.90	3.2	16,535	0.02%
2019/02/19	2	13.80	60	13.80	13.80	-58	16,462	-0.35%
2019/02/18	2.2	13.76	0	0.00	13.80	2.2	16,430	0.01%
2019/02/15	1.7	13.72	1	13.65	13.70	0.7	16,537	0.00%
2019/02/14	0.4	13.70	1	13.70	13.65	-0.6	16,621	0.00%
2019/02/13	2	13.65	0	0.00	13.60	2	16,717	0.01%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	0	13.75	20	13.65	13.65	-20	16,800	-0.12%
2019/01/30	1	13.55	2	13.50	13.60	-1	16,820	-0.01%
2019/01/28	0.2	13.50	0	0.00	13.45	0.2	16,754	0.00%
2019/01/25	0.9	13.45	0	0.00	13.45	0.9	16,700	0.01%
2019/01/24	1	13.35	0	0.00	13.30	1	16,586	0.01%
2019/01/23	2	13.40	0	0.00	13.40	2	16,684	0.01%
2019/01/21	0.2	13.40	0	0.00	13.30	0.2	16,457	0.00%
2019/01/18	0	13.40	1	13.40	13.40	-1	16,398	-0.01%
2019/01/17	0.1	13.40	0	0.00	13.35	0.1	16,659	0.00%
2019/01/16	0	13.35	0	0.00	13.30	0	16,779	0.00%
2019/01/15	0.4	13.50	5	13.45	13.45	-4.6	16,635	-0.03%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/11	1	13.25	3	13.30	13.30	-2	16,769	-0.01%
2019/01/09	0.1	13.45	2	13.40	13.45	-1.9	16,565	-0.01%
2019/01/08	0.5	13.35	0	0.00	13.25	0.5	16,487	0.00%
2019/01/07	0.4	13.40	0	0.00	13.35	0.4	16,653	0.00%
2019/01/04	0	0.00	55	13.00	13.00	-55	16,888	-0.33%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	0.5	13.15	204	13.10	13.10	-203.5	17,693	-1.15%	大賣/鉅額交易
2018/12/28	4.2	13.10	0	0.00	13.05	4.2	17,671	0.02%
2018/12/27	1	13.05	0	0.00	13.10	1	17,784	0.01%
2018/12/26	60	13.00	0	0.00	12.95	60	17,890	0.34%
2018/12/24	104	13.15	0	0.00	13.20	104	17,542	0.59%	大買/鉅額交易
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	2	13.25	1	13.25	13.35	1	17,629	0.01%
2018/12/18	20	13.25	0	0.00	13.25	20	17,601	0.11%
2018/12/17	0.5	13.45	0	0.00	13.35	0.5	17,599	0.00%
2018/12/14	0.4	13.45	0	0.00	13.45	0.4	17,740	0.00%
2018/12/12	5.1	13.40	0	0.00	13.40	5.1	17,610	0.03%
2018/12/11	10.4	13.35	0	0.00	13.35	10.4	17,482	0.06%
2018/12/10	3.1	13.37	2	13.35	13.35	1.1	17,429	0.01%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	21	13.45	0	0.00	13.45	21	17,179	0.12%
2018/12/05	1	13.50	0	0.00	13.55	1	17,221	0.01%
2018/12/04	2.6	13.62	0	0.00	13.65	2.6	17,242	0.01%
2018/12/03	0.7	13.70	0	0.00	13.65	0.7	17,463	0.00%
2018/11/29	101	13.50	0	0.00	13.50	101	17,363	0.58%	大買/鉅額交易
2018/11/27	21	13.45	0	0.00	13.45	21	16,987	0.12%
2018/11/26	2.1	13.53	0	0.00	13.50	2.1	17,020	0.01%
2018/11/23	7	13.55	0	0.00	13.50	7	16,853	0.04%
2018/11/22	1	13.60	0	0.00	13.60	1	16,676	0.01%
2018/11/19	0	0.00	1	13.95	13.95	-1	16,773	-0.01%
2018/11/16	0	0.00	11	13.90	13.90	-11	17,274	-0.06%
2018/11/13	0.2	13.85	0	0.00	13.75	0.2	19,703	0.00%
2018/11/12	16.1	13.80	1	13.90	13.80	15.1	19,713	0.08%
2018/11/09	0.3	14.00	0	0.00	13.95	0.3	19,946	0.00%
2018/11/07	13.2	13.90	0.2	14.00	13.95	13	20,139	0.06%
2018/11/06	0	13.90	0	0.00	13.85	0	20,262	0.00%
2018/11/05	0.4	13.90	0	0.00	13.85	0.4	20,550	0.00%
2018/11/02	1.1	13.80	20	13.65	13.75	-18.9	20,877	-0.09%
2018/11/01	0.6	13.75	0	0.00	13.70	0.6	21,114	0.00%
2018/10/29	7	13.31	0	0.00	13.35	7	21,656	0.03%
2018/10/26	5.1	13.45	0	0.00	13.40	5.1	21,831	0.02%
2018/10/25	11.1	13.39	0	0.00	13.40	11.1	21,800	0.05%
2018/10/24	2	13.65	0	0.00	13.65	2	21,778	0.01%
2018/10/23	33.1	13.75	0	0.00	13.70	33.1	21,699	0.15%
2018/10/22	0.1	13.95	0	0.00	13.90	0.1	21,736	0.00%
2018/10/19	10	13.80	0	0.00	13.75	10	21,778	0.05%
2018/10/18	2	13.90	1	13.95	13.90	1	21,590	0.00%
2018/10/17	12	13.95	0	0.00	13.95	12	21,692	0.06%
2018/10/16	0	14.10	9	14.00	14.00	-9	21,573	-0.04%
2018/10/15	14	13.94	0	0.00	13.95	14	21,462	0.07%
2018/10/12	56.7	13.84	7	13.79	14.15	49.7	21,219	0.23%
2018/10/11	85.1	13.97	12	13.91	13.90	73.1	20,843	0.35%
2018/10/09	2	14.43	0	0.00	14.40	2	20,095	0.01%
2018/10/05	0	14.55	1	14.45	14.45	-1	20,007	0.00%
2018/10/04	0.5	14.65	10	14.60	14.60	-9.5	19,791	-0.05%
2018/10/03	0	0.00	8	14.65	14.70	-8	19,607	-0.04%
2018/10/02	0.3	14.85	2	14.75	14.75	-1.7	19,642	-0.01%
2018/10/01	2.5	14.85	0	0.00	14.85	2.5	19,487	0.01%
2018/09/28	1.8	14.75	0	0.00	14.75	1.8	19,516	0.01%
2018/09/21	2.7	14.64	0	0.00	14.70	2.7	19,115	0.01%
2018/09/20	2	14.58	70	14.60	14.60	-68	18,765	-0.36%
2018/09/19	2	14.45	2	14.50	14.55	0	18,727	0.00%
2018/09/18	2.8	14.41	0	0.00	14.45	2.8	18,652	0.02%
2018/09/14	20.2	14.40	0	0.00	14.35	20.2	18,691	0.11%
2018/09/13	11	14.30	1	14.30	14.35	10	18,629	0.05%
2018/09/12	0.2	14.20	0	0.00	14.15	0.2	18,675	0.00%
2018/09/11	1.3	14.03	0	0.00	14.10	1.3	18,757	0.01%
2018/09/10	3.2	14.06	0	0.00	14.10	3.2	18,765	0.02%
2018/09/07	7.1	14.16	0	0.00	14.15	7.1	18,837	0.04%
2018/09/06	20.1	14.30	0	0.00	14.25	20.1	18,861	0.11%
2018/09/05	12	14.36	0	0.00	14.30	12	18,788	0.06%
2018/09/04	2.6	14.41	0	0.00	14.40	2.6	18,821	0.01%
2018/09/03	0.1	14.55	0	0.00	14.45	0.1	18,874	0.00%
2018/08/29	0	0.00	21	14.45	14.50	-21	19,044	-0.11%
2018/08/28	1	14.45	1	14.40	14.45	0	19,145	0.00%
2018/08/27	2	14.40	3	14.38	14.40	-1	19,145	-0.01%
2018/08/24	11.2	14.23	0	0.00	14.25	11.2	19,188	0.06%
2018/08/23	5	14.36	1	14.35	14.35	4	19,121	0.02%
2018/08/22	65	14.49	10	14.55	14.55	55	18,738	0.29%
2018/08/21	36.6	15.34	0	0.00	15.35	36.6	17,223	0.21%
2018/08/20	8.2	15.11	7	15.10	15.10	1.2	16,252	0.01%
2018/08/17	11	15.02	0	0.00	15.00	11	15,675	0.07%
2018/08/16	3.1	14.88	0	0.00	14.90	3.1	15,468	0.02%
2018/08/15	1.1	15.05	0	0.00	14.95	1.1	15,153	0.01%
2018/08/14	0	15.10	0	0.00	15.05	0	14,943	0.00%
2018/08/13	2.3	15.01	0	0.00	15.00	2.3	14,941	0.02%
2018/08/10	4.3	15.05	1	15.00	15.10	3.3	14,706	0.02%
2018/08/08	0.7	15.00	1	15.00	15.00	-0.3	14,035	0.00%
2018/08/06	5.1	14.92	0	0.00	14.90	5.1	13,871	0.04%
2018/08/02	9	14.92	10	15.05	14.95	-1	13,596	-0.01%
2018/08/01	7.4	15.01	0	0.00	15.05	7.4	13,554	0.05%
2018/07/31	1	14.95	0	0.00	15.00	1	13,566	0.01%
2018/07/30	0.1	14.95	0	0.00	15.00	0.1	13,363	0.00%
2018/07/27	5	14.95	0	0.00	14.95	5	13,338	0.04%
2018/07/26	1	14.90	10	14.85	14.90	-9	13,298	-0.07%
2018/07/25	2.3	14.80	0	0.00	14.80	2.3	13,372	0.02%
2018/07/23	5	14.65	0	0.00	14.70	5	13,481	0.04%
2018/07/19	0.5	14.60	0	0.00	14.60	0.5	13,516	0.00%
2018/07/18	0.8	14.65	54	14.60	14.65	-53.3	13,543	-0.39%
2018/07/17	0.5	14.55	0	0.00	14.55	0.5	13,553	0.00%
2018/07/16	8	14.50	0	0.00	14.45	8	13,464	0.06%
2018/07/13	0.7	14.60	0	0.00	14.60	0.7	13,434	0.01%
2018/07/12	0.2	14.50	0	0.00	14.50	0.2	13,436	0.00%
2018/07/11	2.2	14.36	20	14.35	14.40	-17.8	13,462	-0.13%
2018/07/10	1.4	14.38	100	14.45	14.45	-98.6	13,479	-0.73%
2018/07/09	0.1	14.30	0	0.00	14.30	0.1	13,454	0.00%
2018/07/06	110.4	14.25	0	0.00	14.15	110.4	13,456	0.82%	大買/鉅額交易
2018/07/05	1	14.30	0	0.00	14.25	1	13,373	0.01%
2018/07/04	0.1	14.30	0	0.00	14.30	0.1	13,504	0.00%
2018/07/03	0	14.35	0	0.00	14.25	0	13,666	0.00%
2018/07/02	0.1	14.40	0	0.00	14.40	0.1	13,685	0.00%
2018/06/29	1	14.40	0	0.00	14.40	1	13,771	0.01%
2018/06/28	13	14.35	4	14.40	14.35	9	13,709	0.07%
2018/06/26	0	14.45	0	0.00	14.40	0	13,809	0.00%
2018/06/25	0.2	14.45	0	0.00	14.45	0.2	13,897	0.00%
2018/06/21	0.7	14.50	15	14.50	14.50	-14.3	14,121	-0.10%
2018/06/20	13	14.42	20	14.40	14.50	-7	14,323	-0.05%
2018/06/19	21	14.45	0	0.00	14.40	21	14,323	0.15%
2018/06/15	0	0.00	1	14.50	14.55	-1	14,339	-0.01%
2018/06/14	37	14.53	0	0.00	14.45	37	14,223	0.26%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/08	1	14.95	0	0.00	14.95	1	14,340	0.01%
2018/06/07	5	15.00	5	14.95	15.05	0	14,243	0.00%
2018/06/06	0.1	14.95	0	0.00	15.00	0.1	14,228	0.00%
2018/06/05	0.4	14.90	20	14.90	15.00	-19.6	14,115	-0.14%
2018/06/04	0	0.00	1	14.85	14.90	-1	13,903	-0.01%
2018/06/01	0.1	14.75	0	0.00	14.80	0.1	13,808	0.00%
2018/05/31	0	0.00	5	14.63	14.75	-5	13,701	-0.04%
2018/05/30	10	14.55	10	14.60	14.55	0	13,274	0.00%
2018/05/29	6	14.76	0	0.00	14.75	6	13,122	0.05%
2018/05/28	0.1	14.75	0	0.00	14.80	0.1	13,183	0.00%
2018/05/25	2.2	14.80	0	0.00	14.80	2.2	13,337	0.02%
2018/05/24	0	0.00	4	14.80	14.85	-4	13,445	-0.03%
2018/05/23	4	14.80	0	0.00	14.80	4	13,557	0.03%
2018/05/22	0.1	14.85	1	14.90	14.85	-0.9	13,697	-0.01%
2018/05/21	0.5	14.85	18.9	14.85	14.90	-18.5	13,831	-0.13%
2018/05/18	1.1	14.75	0	0.00	14.80	1.1	13,868	0.01%
2018/05/17	0	0.00	20	14.80	14.70	-20	13,999	-0.14%
2018/05/16	0	14.65	0	0.00	14.70	0	14,038	0.00%
2018/05/15	1.2	14.60	0	0.00	14.60	1.2	14,658	0.01%
2018/05/14	0.5	14.60	0	0.00	14.60	0.5	15,487	0.00%
2018/05/11	0.1	14.55	10	14.55	14.60	-9.9	15,514	-0.06%
2018/05/10	0.4	14.45	0	0.00	14.45	0.4	15,325	0.00%
2018/05/09	2.2	14.41	0	0.00	14.50	2.2	15,161	0.01%
2018/05/08	0.4	14.45	0	0.00	14.45	0.4	15,184	0.00%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	2	14.55	0	0.00	14.50	2	15,217	0.01%
2018/04/30	2.1	14.36	0	0.00	14.45	2.1	15,189	0.01%
2018/04/27	0	14.35	0	0.00	14.35	0	15,086	0.00%
2018/04/26	0.1	14.20	0	0.00	14.20	0.1	15,067	0.00%
2018/04/20	0	14.30	0	0.00	14.30	0	15,480	0.00%
2018/04/19	1.5	14.22	0	0.00	14.30	1.5	15,652	0.01%
2018/04/18	7.1	14.20	0	0.00	14.20	7.1	15,680	0.05%
2018/04/17	0.7	14.20	0	0.00	14.20	0.7	15,783	0.00%
2018/04/12	0.5	14.30	0	0.00	14.30	0.5	16,449	0.00%
2018/04/11	1	14.25	0	0.00	14.30	1	16,728	0.01%
2018/04/10	1	14.30	0	0.00	14.30	1	16,733	0.01%
2018/04/09	2	14.05	0	0.00	14.10	2	16,726	0.01%
2018/04/03	40	14.05	0	0.00	14.10	40	16,906	0.24%
2018/03/30	10.2	14.30	0	0.00	14.30	10.2	16,996	0.06%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/28	0	0.00	1	14.45	14.35	-1	16,653	-0.01%
2018/03/26	11	14.25	0	0.00	14.35	11	16,445	0.07%
2018/03/23	1.3	14.24	0	0.00	14.30	1.3	16,483	0.01%
2018/03/19	1.2	14.50	10	14.50	14.50	-8.8	16,415	-0.05%
2018/03/15	0	0.00	20	14.40	14.40	-20	16,103	-0.12%
2018/03/14	0	0.00	65	14.31	14.40	-65	16,117	-0.40%
2018/03/12	24.8	14.10	0	0.00	14.10	24.8	16,091	0.15%
2018/03/08	31	13.95	0	0.00	13.95	31	16,248	0.19%
2018/03/07	0	0.00	13	13.95	13.95	-13	16,395	-0.08%
2018/03/06	3	14.02	0	0.00	14.00	3	16,793	0.02%
2018/03/05	7	13.99	0	0.00	13.95	7	17,297	0.04%
2018/03/02	26	14.04	0	0.00	14.00	26	17,291	0.15%
2018/02/26	0	14.10	0	0.00	14.10	0	17,084	0.00%
2018/02/23	0	0.00	2	14.20	14.20	-2	16,978	-0.01%
2018/02/22	10	13.85	0	0.00	13.90	10	17,347	0.06%
2018/02/21	4.3	13.93	2	14.00	14.00	2.3	17,795	0.01%
2018/02/12	1	13.75	0	0.00	13.70	1	17,653	0.01%
2018/02/09	2	13.60	20	13.40	13.60	-18	17,554	-0.10%
2018/02/07	31	13.77	0	0.00	13.50	31	17,154	0.18%
2018/02/06	87	13.70	9	13.58	13.45	78	16,510	0.47%
2018/02/05	19.1	14.35	7	14.30	14.30	12.1	15,559	0.08%
2018/01/31	0	0.00	0	14.65	14.70	0	15,511	0.00%
2018/01/29	0.1	14.70	2	14.75	14.75	-1.9	15,281	-0.01%
2018/01/26	0.6	14.70	0	0.00	14.75	0.6	15,180	0.00%
2018/01/25	0	0.00	4	14.80	14.80	-4	15,167	-0.03%
2018/01/24	2	14.70	7	14.70	14.70	-5	14,936	-0.03%
2018/01/23	2.9	14.70	0.2	14.70	14.75	2.7	14,840	0.02%
2018/01/22	0	14.75	0	0.00	14.80	0	14,771	0.00%
2018/01/19	0.5	14.70	0	0.00	14.80	0.5	14,703	0.00%
2018/01/18	0.1	14.65	15	14.77	14.75	-14.9	14,634	-0.10%
2018/01/16	0	14.50	0	0.00	14.60	0	14,070	0.00%
2018/01/15	0.7	14.50	0	0.00	14.55	0.7	13,970	0.00%
2018/01/12	0.5	14.50	0	0.00	14.55	0.5	13,894	0.00%
2018/01/10	0.2	14.50	20	14.50	14.55	-19.8	13,873	-0.14%
2018/01/09	0	14.40	32	14.41	14.50	-32	13,695	-0.23%
2018/01/08	0.1	14.30	37	14.35	14.40	-36.9	13,508	-0.27%
2018/01/05	0.4	14.10	18.7	14.11	14.20	-18.3	13,336	-0.14%
2018/01/03	0	0.00	2	14.08	14.10	-2	13,634	-0.01%
2018/01/02	0	0.00	46	14.00	14.00	-46	13,521	-0.34%