台新金 (2887)-日盛-頭份券商分點個股進出

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(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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/06	8	16.55	1	16.55	16.65	7	13,351	0.05%
2023/03/31	30	16.55	2	16.55	16.60	28	13,222	0.21%
2023/03/30	10	16.35	0	0.00	16.40	10	13,032	0.08%
2023/03/29	2	16.40	4	16.44	16.40	-2	12,965	-0.02%
2023/03/28	2	16.40	17	16.44	16.40	-15	12,936	-0.12%
2023/03/27	6	16.41	3	16.45	16.45	3	13,154	0.02%
2023/03/24	15	16.45	0	0.00	16.50	15	13,338	0.11%
2023/03/23	0	0.00	56	16.45	16.50	-56	13,318	-0.42%
2023/03/21	0	0.00	3	16.10	16.05	-3	13,431	-0.02%
2023/03/20	25.1	15.95	0	0.00	15.95	25.1	13,557	0.19%
2023/03/17	5	15.75	0	0.00	16.00	5	13,642	0.04%
2023/03/16	10.2	15.63	22	15.56	15.60	-11.8	13,590	-0.09%
2023/03/15	21.8	15.98	0	0.00	15.85	21.8	13,437	0.16%
2023/03/14	7.1	15.86	25.4	15.85	15.85	-18.3	13,466	-0.14%
2023/03/13	14.1	15.89	88.2	16.02	16.15	-74.1	13,336	-0.56%
2023/03/10	27.4	16.24	0	0.00	16.15	27.4	13,157	0.21%
2023/03/09	1.2	16.37	0	0.00	16.45	1.2	13,143	0.01%
2023/03/08	0.1	16.50	30	16.45	16.50	-29.9	13,735	-0.22%
2023/03/07	5	16.35	0	0.00	16.50	5	13,888	0.04%
2023/03/06	1	16.25	27.5	16.35	16.40	-26.5	14,024	-0.19%
2023/03/03	4	16.26	0	0.00	16.30	4	14,048	0.03%
2023/03/02	8	16.27	0	0.00	16.35	8	14,129	0.06%
2023/03/01	8.1	16.41	1.6	16.39	16.35	6.5	14,146	0.05%
2023/02/24	6	16.54	0	0.00	16.45	6	14,069	0.04%
2023/02/23	0	0.00	4	16.60	16.55	-4	13,957	-0.03%
2023/02/22	0.1	16.45	23.2	16.51	16.55	-23.1	13,983	-0.17%
2023/02/21	8	16.52	4	16.50	16.55	4	13,997	0.03%
2023/02/20	1.5	16.60	12	16.61	16.60	-10.5	14,097	-0.07%
2023/02/17	0.1	16.30	0	0.00	16.40	0.1	14,088	0.00%
2023/02/16	0	0.00	1	16.35	16.25	-1	14,384	-0.01%
2023/02/15	2	16.28	0	0.00	16.25	2	14,727	0.01%
2023/02/14	2.5	16.31	0	0.00	16.35	2.5	14,756	0.02%
2023/02/13	0.3	16.25	7.1	16.12	16.30	-6.8	14,931	-0.05%
2023/02/10	2	16.15	0	16.20	16.15	2	14,936	0.01%
2023/02/09	3	16.17	12	16.20	16.20	-9	15,105	-0.06%
2023/02/08	17	16.13	7.9	16.10	16.10	9.1	15,129	0.06%
2023/02/07	15	16.10	0	0.00	16.10	15	15,186	0.10%
2023/02/06	2.1	16.18	2	16.23	16.15	0.1	15,170	0.00%
2023/02/03	0	0.00	6	16.26	16.30	-6	15,075	-0.04%
2023/02/02	1	16.20	3	16.25	16.25	-2	15,352	-0.01%
2023/02/01	6	16.18	0	0.00	16.25	6	15,289	0.04%
2023/01/31	7.3	16.25	5.5	16.35	16.25	1.8	15,294	0.01%
2023/01/30	9.4	16.14	33	16.34	16.70	-23.6	15,051	-0.16%
2023/01/17	0.1	15.80	3	15.85	15.80	-2.9	14,385	-0.02%
2023/01/16	0	0.00	30	15.75	15.80	-30	14,411	-0.21%
2023/01/13	0	0.00	19.7	15.68	15.70	-19.7	14,392	-0.14%
2023/01/12	2	15.48	10	15.50	15.55	-8	14,962	-0.05%
2023/01/11	0.1	15.70	20	15.65	15.60	-19.9	15,264	-0.13%
2023/01/10	0	0.00	3	15.60	15.70	-3	15,273	-0.02%
2023/01/09	0	0.00	26	15.63	15.65	-26	15,354	-0.17%
2023/01/06	2	15.40	5	15.40	15.35	-3	15,292	-0.02%
2023/01/05	11	15.38	10	15.35	15.40	1	15,567	0.01%
2023/01/03	9.1	15.05	5.1	15.02	15.10	3.9	15,843	0.02%
2022/12/30	1	15.30	17	15.24	15.10	-16	15,943	-0.10%
2022/12/29	3	14.93	2.2	15.05	15.05	0.8	15,880	0.01%
2022/12/28	2	15.10	0	0.00	15.05	2	15,941	0.01%
2022/12/27	7	15.20	10	15.20	15.20	-3	16,150	-0.02%
2022/12/26	3	15.10	0.1	15.15	15.10	2.9	16,362	0.02%
2022/12/23	0	0.00	1	15.15	15.20	-1	16,666	-0.01%
2022/12/22	0	0.00	2	15.10	15.20	-2	17,096	-0.01%
2022/12/21	1.1	14.95	2.5	15.01	15.05	-1.4	17,462	-0.01%
2022/12/20	10	15.00	3	15.00	15.00	7	17,669	0.04%
2022/12/19	0	0.00	15	15.08	15.25	-15	17,914	-0.08%
2022/12/16	1	14.95	0	0.00	15.00	1	17,808	0.01%
2022/12/15	1	15.00	33.2	15.10	15.10	-32.2	17,895	-0.18%
2022/12/14	0	0.00	8	15.06	15.10	-8	18,180	-0.04%
2022/12/13	11	15.00	0	0.00	14.95	11	18,267	0.06%
2022/12/12	0.8	14.95	0	0.00	14.90	0.8	18,118	0.00%
2022/12/09	0	0.00	1	15.00	15.05	-1	18,529	-0.01%
2022/12/08	5	14.80	0	0.00	14.80	5	18,594	0.03%
2022/12/07	0	0.00	1	15.05	15.10	-1	18,646	-0.01%
2022/12/06	31.1	14.89	2	14.85	14.65	29.1	18,482	0.16%
2022/12/05	5	14.90	19	14.94	14.85	-14	18,487	-0.08%
2022/12/02	8.1	15.00	0	0.00	14.90	8.1	18,794	0.04%
2022/12/01	8.2	15.08	20.5	15.19	15.10	-12.3	19,241	-0.06%
2022/11/30	3	15.05	7	15.10	15.15	-4	19,201	-0.02%
2022/11/29	4	14.85	59	14.88	15.00	-55	18,666	-0.29%
2022/11/28	0.3	14.75	0.8	14.75	14.65	-0.5	18,704	0.00%
2022/11/25	0	14.80	0	0.00	14.85	0	18,893	0.00%
2022/11/24	36	14.69	60	14.70	14.80	-24	19,300	-0.12%
2022/11/23	1	14.60	1	14.70	14.70	0	19,416	0.00%
2022/11/22	0	0.00	2	14.60	14.60	-2	19,824	-0.01%
2022/11/18	15	14.41	8	14.45	14.45	7	20,390	0.03%
2022/11/17	3.1	14.55	1	14.65	14.55	2.1	21,325	0.01%
2022/11/16	1	14.60	6	14.83	14.80	-5	22,042	-0.02%
2022/11/15	8	14.84	2.5	14.80	14.85	5.5	22,522	0.02%
2022/11/14	3.2	14.75	1	14.60	14.80	2.2	22,841	0.01%
2022/11/11	2	14.55	53	14.55	14.60	-51	22,820	-0.22%
2022/11/10	0	14.15	36.4	13.96	14.10	-36.3	22,817	-0.16%
2022/11/09	11	13.85	4	14.01	14.15	7	23,053	0.03%
2022/11/08	7	13.66	0	0.00	13.75	7	23,175	0.03%
2022/11/07	1	13.55	0	0.00	13.65	1	23,406	0.00%
2022/11/04	3	13.10	2	13.15	13.35	1	23,794	0.00%
2022/11/02	0	13.50	0.1	13.55	13.45	-0.1	24,217	0.00%
2022/11/01	0.1	13.35	4.7	13.55	13.55	-4.7	24,270	-0.02%
2022/10/31	3	13.30	0	0.00	13.25	3	24,335	0.01%
2022/10/27	12	13.63	13	13.61	13.55	-1	24,223	0.00%
2022/10/26	1.3	13.35	14	13.35	13.40	-12.7	24,269	-0.05%
2022/10/25	0	0.00	3	13.10	13.10	-3	24,242	-0.01%
2022/10/24	2	13.03	0	0.00	13.00	2	24,566	0.01%
2022/10/21	2	12.90	15.4	12.81	12.90	-13.4	24,630	-0.05%
2022/10/20	27	12.52	0	0.00	12.85	27	24,599	0.11%
2022/10/19	10	12.85	0.8	12.95	12.90	9.2	24,090	0.04%
2022/10/18	20	12.95	23.5	13.04	13.10	-3.5	23,905	-0.01%
2022/10/17	6	12.75	5	12.75	12.85	1	24,135	0.00%
2022/10/14	0	13.05	20	13.05	12.90	-20	24,079	-0.08%
2022/10/13	24.3	12.96	43	12.90	12.90	-18.7	24,098	-0.08%
2022/10/12	8	13.26	0	0.00	13.30	8	23,841	0.03%
2022/10/11	8.2	13.38	0	0.00	13.25	8.2	23,892	0.03%
2022/10/07	20	13.75	0	0.00	13.75	20	23,849	0.08%
2022/10/06	5	13.69	0	0.00	13.70	5	23,806	0.02%
2022/10/05	2	13.70	10	13.70	13.65	-8	24,050	-0.03%
2022/10/04	41.8	13.59	0	0.00	13.55	41.8	24,312	0.17%
2022/10/03	11.1	13.51	0	0.00	13.45	11.1	24,314	0.05%
2022/09/30	1.9	13.75	15	13.73	13.70	-13.1	24,186	-0.05%
2022/09/29	3	13.83	6.1	13.80	13.85	-3.1	24,166	-0.01%
2022/09/28	16.2	13.73	3.5	13.72	13.65	12.6	23,981	0.05%
2022/09/27	11	13.95	7	14.00	13.95	4	23,638	0.02%
2022/09/26	21.1	14.05	36	14.08	14.00	-14.9	23,652	-0.06%
2022/09/23	17	14.36	0	0.00	14.35	17	23,574	0.07%
2022/09/22	25	14.41	0	0.00	14.35	25	23,803	0.10%
2022/09/21	64.6	14.70	1	14.80	14.65	63.6	23,808	0.27%
2022/09/20	7	14.81	0	0.00	14.80	7	23,553	0.03%
2022/09/19	0.5	14.95	0	0.00	14.85	0.5	23,552	0.00%
2022/09/16	6	14.81	1	15.00	14.80	5	23,689	0.02%
2022/09/15	3	15.00	1	14.95	15.00	2	23,446	0.01%
2022/09/14	14	14.90	0.7	14.95	14.85	13.3	23,465	0.06%
2022/09/13	19.2	15.19	0	0.00	15.10	19.2	23,658	0.08%
2022/09/12	0	0.00	24	15.09	15.15	-24	24,201	-0.10%
2022/09/08	25	14.94	46	15.05	15.05	-21	24,544	-0.09%
2022/09/07	38.2	14.85	0	0.00	14.80	38.2	24,478	0.16%
2022/09/06	21	15.20	0	0.00	15.20	21	24,249	0.09%
2022/09/05	106	15.02	0	0.00	15.05	106	24,503	0.43%	大買/鉅額交易
2022/09/02	26	14.96	0	0.00	14.90	26	24,728	0.11%
2022/09/01	39.1	15.03	0	0.00	15.00	39.1	24,701	0.16%
2022/08/31	3	15.23	0	0.00	15.20	3	24,656	0.01%
2022/08/30	8	15.19	0	0.00	15.20	8	24,212	0.03%
2022/08/29	31.1	15.24	0	0.00	15.20	31.1	24,312	0.13%
2022/08/26	20.5	15.59	5	15.60	15.60	15.5	24,693	0.06%
2022/08/25	1	15.75	0	0.00	15.70	1	24,386	0.00%
2022/08/24	56.4	15.86	32.1	15.91	15.65	24.3	24,262	0.10%
2022/08/23	39	17.44	0	0.00	17.35	39	23,854	0.16%
2022/08/22	1.6	17.44	12	17.48	17.45	-10.4	23,319	-0.04%
2022/08/19	4.6	17.35	0	0.00	17.50	4.6	22,893	0.02%
2022/08/18	21	17.45	10	17.45	17.45	11	22,545	0.05%
2022/08/17	24.5	17.37	0.3	17.45	17.45	24.2	22,433	0.11%
2022/08/16	14.1	17.17	12	17.22	17.30	2.1	22,203	0.01%
2022/08/15	10.3	17.02	12.6	17.13	17.10	-2.3	22,193	-0.01%
2022/08/12	28.2	16.88	2	16.83	16.85	26.2	22,125	0.12%
2022/08/11	20.4	16.88	1	17.00	16.90	19.4	22,181	0.09%
2022/08/10	40.2	16.27	10.2	16.19	16.45	30	21,960	0.14%
2022/08/09	6	15.92	0	0.00	15.90	6	21,795	0.03%
2022/08/05	11	15.85	0	0.00	15.80	11	22,464	0.05%
2022/08/04	4	15.63	0	0.00	15.60	4	23,163	0.02%
2022/08/03	6.1	15.60	3	15.60	15.65	3.1	23,404	0.01%
2022/08/02	7	15.59	0	0.00	15.75	7	23,968	0.03%
2022/08/01	24.1	15.71	100.3	15.70	15.80	-76.2	24,602	-0.31%
2022/07/29	7.1	15.71	101.2	15.65	15.70	-94.2	25,403	-0.37%	大賣/
2022/07/28	2	15.60	2	15.60	15.70	0	26,493	0.00%
2022/07/27	1	15.55	20	15.55	15.55	-19	26,527	-0.07%
2022/07/26	9	15.53	2	15.50	15.55	7	26,731	0.03%
2022/07/25	1.3	15.60	4	15.50	15.60	-2.8	26,854	-0.01%
2022/07/22	3	15.48	3	15.58	15.60	0	27,073	0.00%
2022/07/21	8	15.10	1	15.20	15.35	7	27,178	0.03%
2022/07/20	16.1	15.17	0	0.00	15.15	16.1	27,406	0.06%
2022/07/19	1	15.20	0	0.00	15.20	1	27,731	0.00%
2022/07/18	1	15.00	4	15.20	15.20	-3	28,028	-0.01%
2022/07/15	12.1	15.01	0	0.00	14.90	12.1	28,254	0.04%
2022/07/14	0.2	15.35	2	15.35	15.30	-1.8	28,332	-0.01%
2022/07/13	3	15.23	112.5	15.26	15.30	-109.5	28,635	-0.38%	大賣/鉅額交易
2022/07/12	37.3	15.04	26	14.94	14.85	11.3	28,848	0.04%
2022/07/11	2	15.55	5	15.65	15.50	-3	28,663	-0.01%
2022/07/08	8	15.92	8	15.99	15.90	0	28,870	0.00%
2022/07/07	2.2	15.69	5	15.75	15.70	-2.8	29,048	-0.01%
2022/07/06	9	15.81	1	15.85	15.75	8	29,193	0.03%
2022/07/05	11	16.14	0	0.00	16.10	11	29,615	0.04%
2022/07/04	4	15.95	0	0.00	16.05	4	29,922	0.01%
2022/07/01	22.1	16.16	37	16.00	16.00	-14.9	30,445	-0.05%
2022/06/30	18.4	16.41	1	16.35	16.30	17.4	30,994	0.06%
2022/06/29	4	16.70	0	0.00	16.70	4	31,165	0.01%
2022/06/27	3	16.95	3	17.05	16.85	0	31,978	0.00%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/23	0	0.00	1	17.00	16.90	-1	31,775	0.00%
2022/06/22	3	16.92	30	16.85	16.85	-27	31,985	-0.08%
2022/06/21	7	17.01	24	17.06	17.10	-17	32,130	-0.05%
2022/06/20	7.1	16.90	1	17.20	16.70	6.1	32,505	0.02%
2022/06/17	15	16.65	22	16.68	16.60	-7	32,243	-0.02%
2022/06/16	2	16.95	20	17.15	16.90	-18	31,909	-0.06%
2022/06/15	53	16.99	0	0.00	16.90	53	32,139	0.16%
2022/06/14	33	16.83	0	0.00	16.90	33	32,268	0.10%
2022/06/13	13.1	16.75	0	0.00	16.85	13.1	32,212	0.04%
2022/06/10	0.2	17.20	0	0.00	17.15	0.2	32,043	0.00%
2022/06/09	3.4	17.38	10.2	17.35	17.35	-6.8	32,004	-0.02%
2022/06/08	3	17.60	0	0.00	17.60	3	31,912	0.01%
2022/06/07	3.2	17.63	0	0.00	17.70	3.2	32,378	0.01%
2022/06/06	37.2	17.87	34.2	18.04	18.00	3	32,415	0.01%
2022/06/02	5	17.52	2	17.50	17.50	3	32,654	0.01%
2022/06/01	15	17.64	0	0.00	17.55	15	33,482	0.04%
2022/05/31	5	17.65	0	0.00	17.95	5	33,658	0.01%
2022/05/30	4	17.68	0	0.00	17.70	4	33,382	0.01%
2022/05/27	1	17.30	6	17.33	17.25	-5	33,334	-0.01%
2022/05/26	32	17.03	10	17.05	16.95	22	33,548	0.07%
2022/05/25	14.1	16.86	3	17.05	17.00	11.1	34,266	0.03%
2022/05/24	4	17.01	4	17.10	17.00	0	34,984	0.00%
2022/05/23	0	0.00	3	16.85	17.05	-3	35,215	-0.01%
2022/05/20	30	17.10	1	17.00	17.05	29	35,541	0.08%
2022/05/19	18.1	16.81	6	16.75	16.80	12.1	35,645	0.03%
2022/05/18	10	17.11	0	0.00	17.25	10	35,469	0.03%
2022/05/17	34	16.88	5	16.80	16.85	29	35,397	0.08%
2022/05/16	4.1	16.56	0	0.00	16.80	4.1	35,438	0.01%
2022/05/13	34.1	16.59	0	0.00	16.70	34.1	35,469	0.10%
2022/05/12	101.5	16.88	119.4	16.98	16.70	-17.9	35,265	-0.05%	大買/大賣/
2022/05/11	6	17.35	0	0.00	17.35	6	34,614	0.02%
2022/05/10	37.2	17.38	6	17.37	17.50	31.2	34,449	0.09%
2022/05/09	62.7	17.90	11.5	17.87	17.85	51.2	34,032	0.15%
2022/05/06	99.6	18.30	0	0.00	18.40	99.6	33,606	0.30%
2022/05/05	95	18.83	0	0.00	18.90	95	33,232	0.29%
2022/05/04	3	19.20	1	19.25	19.40	2	32,016	0.01%
2022/05/03	9.3	19.18	21	19.30	19.30	-11.7	32,347	-0.04%
2022/04/28	1	18.95	20	18.95	19.15	-19	32,851	-0.06%
2022/04/27	24	19.17	14	19.19	19.10	10	32,897	0.03%
2022/04/26	5	19.36	1	19.45	19.35	4	32,939	0.01%
2022/04/25	21	19.02	0	0.00	19.15	21	33,000	0.06%
2022/04/22	28	19.10	0	0.00	19.35	28	33,222	0.08%
2022/04/21	23	19.26	0	0.00	19.30	23	34,166	0.07%
2022/04/20	25.1	19.36	0	0.00	19.60	25.1	35,608	0.07%
2022/04/19	20.6	19.47	0	0.00	19.40	20.6	35,711	0.06%
2022/04/18	58.5	19.55	10	19.50	19.55	48.5	36,045	0.13%
2022/04/15	58	19.98	0	0.00	20.00	58	35,692	0.16%
2022/04/14	26	20.25	1	20.15	20.15	25	35,789	0.07%
2022/04/13	14	20.47	5	20.65	20.55	9	35,586	0.03%
2022/04/12	17.4	20.56	2	20.70	20.60	15.4	35,447	0.04%
2022/04/11	28.4	20.67	4	21.05	20.70	24.4	35,138	0.07%
2022/04/08	11.1	20.76	8	20.92	20.95	3.1	34,541	0.01%
2022/04/07	20.3	20.80	14	20.88	20.70	6.3	34,289	0.02%
2022/04/06	31	20.93	8	20.93	21.10	23	33,694	0.07%
2022/04/01	6.2	20.51	0	0.00	20.60	6.2	33,019	0.02%
2022/03/31	32	20.55	7	20.35	20.50	25	32,491	0.08%
2022/03/30	0	0.00	28.5	20.12	20.15	-28.5	31,703	-0.09%
2022/03/29	4	19.85	0	0.00	19.95	4	31,327	0.01%
2022/03/28	5.3	19.94	0	0.00	19.95	5.3	31,270	0.02%
2022/03/25	8	19.79	0	0.00	19.85	8	31,246	0.03%
2022/03/24	8	20.11	0	20.15	20.15	8	30,875	0.03%
2022/03/23	11.1	20.15	108.2	20.15	20.25	-97.1	30,712	-0.32%	大賣/
2022/03/22	3.2	19.70	0	0.00	19.80	3.2	30,062	0.01%
2022/03/21	0.5	19.70	0	0.00	19.65	0.5	29,799	0.00%
2022/03/18	31	19.63	14	19.72	19.60	17	29,812	0.06%
2022/03/17	25	19.49	0	0.00	19.45	25	29,442	0.08%
2022/03/16	5.2	19.15	0	0.00	19.20	5.2	29,204	0.02%
2022/03/15	12	18.90	19	18.87	19.00	-7	29,031	-0.02%
2022/03/14	23	18.90	0	0.00	18.85	23	28,994	0.08%
2022/03/11	7.2	18.90	0	0.00	18.90	7.2	29,061	0.02%
2022/03/10	11	18.70	11.2	18.72	18.95	-0.2	29,074	0.00%
2022/03/09	27	18.29	214	18.35	18.30	-187	28,602	-0.65%	大賣/鉅額交易
2022/03/08	48.7	18.33	38	18.29	18.25	10.7	28,406	0.04%
2022/03/07	55.4	18.78	2	18.75	18.90	53.4	27,652	0.19%
2022/03/04	8.1	19.34	0	0.00	19.35	8.1	27,929	0.03%
2022/03/03	9.1	19.56	13	19.60	19.60	-3.9	27,931	-0.01%
2022/03/02	10.3	19.43	0.3	19.65	19.60	10	28,069	0.04%
2022/03/01	1.5	19.65	0	0.00	19.60	1.5	27,944	0.01%
2022/02/25	12.1	19.28	17	19.35	19.50	-4.9	27,627	-0.02%
2022/02/24	68.2	19.46	4	19.42	19.50	64.2	26,939	0.24%
2022/02/23	17	19.74	0	0.00	19.85	17	26,279	0.06%
2022/02/22	32.4	19.78	0	0.00	19.85	32.4	26,396	0.12%
2022/02/21	23.2	19.96	1	20.05	20.05	22.2	26,106	0.09%
2022/02/18	21	20.10	0	0.00	20.10	21	26,459	0.08%
2022/02/17	12.1	20.21	5	20.15	20.20	7.1	26,477	0.03%
2022/02/16	14.2	20.16	7	20.22	20.20	7.2	26,411	0.03%
2022/02/15	13	20.13	0	0.00	20.10	13	26,274	0.05%
2022/02/14	9	20.17	0	0.00	20.30	9	26,109	0.03%
2022/02/11	115.9	20.32	4	20.50	20.55	111.9	25,751	0.43%	大買/鉅額交易
2022/02/10	2.3	20.34	77.3	20.43	20.50	-75	25,596	-0.29%
2022/02/09	4	20.40	0	0.00	20.45	4	25,426	0.02%
2022/02/08	105.2	20.16	4	20.38	20.30	101.2	25,225	0.40%	大買/鉅額交易
2022/02/07	7	20.06	6	20.10	20.10	1	24,881	0.00%
2022/01/26	25	19.68	7	19.66	19.65	18	24,408	0.07%
2022/01/25	28	19.56	8.6	19.59	19.70	19.4	24,197	0.08%
2022/01/24	7.2	19.89	91	19.72	20.00	-83.9	23,764	-0.35%
2022/01/21	43	20.04	123	20.02	20.15	-80	23,554	-0.34%	大賣/
2022/01/20	35.1	20.31	201	20.30	20.45	-165.9	23,006	-0.72%	大賣/鉅額交易
2022/01/19	12.4	20.56	9.4	20.70	20.55	3	22,785	0.01%
2022/01/18	49.2	20.63	4	20.65	20.70	45.2	22,400	0.20%
2022/01/17	13	20.37	1	20.40	20.50	12	22,119	0.05%
2022/01/14	80	20.45	73	20.45	20.55	7	21,478	0.03%
2022/01/13	55.4	20.12	22	20.14	20.50	33.4	20,292	0.16%
2022/01/12	6	19.41	58	19.40	19.50	-52	18,544	-0.28%
2022/01/11	10	19.34	10	19.39	19.40	0	18,368	0.00%
2022/01/10	14.2	18.99	16	19.03	19.05	-1.8	18,410	-0.01%
2022/01/07	258	19.05	1.1	18.95	18.95	256.9	18,617	1.38%	大買/鉅額交易
2022/01/04	5	18.80	1.7	18.81	18.80	3.3	18,561	0.02%
2022/01/03	3.3	19.00	0.7	19.00	18.85	2.6	18,623	0.01%
2021/12/30	0	0.00	30	18.99	18.95	-30	18,824	-0.16%
2021/12/29	56	18.95	5	18.95	18.95	51	18,923	0.27%
2021/12/28	0	0.00	4.2	18.76	18.90	-4.2	19,040	-0.02%
2021/12/27	0.2	18.85	45	18.70	18.75	-44.8	19,132	-0.23%
2021/12/24	1	18.65	0	0.00	18.75	1	19,595	0.01%
2021/12/23	5	18.62	10	18.65	18.65	-5	19,754	-0.03%
2021/12/22	0.2	18.65	5	18.60	18.65	-4.8	20,014	-0.02%
2021/12/21	2	18.60	0	0.00	18.60	2	20,124	0.01%
2021/12/20	14.5	18.61	0	0.00	18.55	14.5	20,255	0.07%
2021/12/17	2.3	18.66	14	18.70	18.75	-11.7	20,299	-0.06%
2021/12/16	1	18.55	1	18.65	18.65	0	20,334	0.00%
2021/12/15	1	18.60	2	18.75	18.65	-1	20,917	0.00%
2021/12/14	21	18.65	5	18.60	18.75	16	21,365	0.07%
2021/12/13	0.1	19.00	1	18.90	18.90	-1	21,367	0.00%
2021/12/10	24	18.96	0.3	19.00	18.95	23.7	21,476	0.11%
2021/12/09	0	0.00	1	18.90	19.00	-1	21,678	0.00%
2021/12/08	3	18.77	5	18.80	18.85	-2	22,132	-0.01%
2021/12/07	1	18.65	42	18.80	18.90	-41	22,262	-0.18%
2021/12/06	3	18.57	4.5	18.62	18.70	-1.5	22,391	-0.01%
2021/12/03	2.2	18.56	12.5	18.55	18.55	-10.3	22,953	-0.04%
2021/12/02	0.3	18.50	0	0.00	18.60	0.3	24,218	0.00%
2021/12/01	4.3	18.40	5.5	18.51	18.65	-1.2	25,549	0.00%
2021/11/30	5.8	18.21	1.5	18.48	18.60	4.3	26,132	0.02%
2021/11/29	18.7	18.05	1	18.15	18.20	17.7	26,102	0.07%
2021/11/26	4	18.40	3	18.38	18.35	1	26,820	0.00%
2021/11/25	1	18.60	10	18.65	18.70	-9	27,887	-0.03%
2021/11/23	4	18.58	8	18.61	18.60	-4	30,266	-0.01%
2021/11/22	2.2	18.75	2	18.73	18.70	0.2	30,460	0.00%
2021/11/19	23.4	18.95	1	18.93	18.95	22.4	30,665	0.07%
2021/11/18	18	19.24	27	19.26	19.30	-9	31,135	-0.03%
2021/11/17	30.7	19.13	4.9	19.20	19.25	25.7	31,066	0.08%
2021/11/16	6	18.67	38	18.69	18.70	-32	30,550	-0.10%
2021/11/15	5.2	18.63	3	18.63	18.55	2.2	30,557	0.01%
2021/11/12	4	18.40	0	0.00	18.45	4	30,520	0.01%
2021/11/11	0	0.00	4.3	18.43	18.45	-4.3	30,627	-0.01%
2021/11/10	0	0.00	1	18.25	18.30	-1	30,857	0.00%
2021/11/08	0.4	18.25	1	18.25	18.20	-0.6	31,001	0.00%
2021/11/05	1.1	18.16	0	0.00	18.25	1.1	31,251	0.00%
2021/11/04	0	0.00	1	18.20	18.20	-1	31,335	0.00%
2021/11/03	2	18.15	1	18.05	18.15	1	31,384	0.00%
2021/11/02	0	0.00	2	18.23	18.15	-2	31,462	-0.01%
2021/11/01	1	18.20	2	18.20	18.25	-1	31,597	0.00%
2021/10/29	15	18.28	1	18.35	18.25	14	31,549	0.04%
2021/10/28	0	0.00	44	18.38	18.45	-44	31,507	-0.14%
2021/10/27	17	18.40	0	0.00	18.40	17	31,612	0.05%
2021/10/26	0	0.00	16	18.65	18.55	-16	31,619	-0.05%
2021/10/22	0	0.00	0	18.50	18.50	0	32,298	0.00%
2021/10/21	0	0.00	1	18.55	18.50	-1	33,071	0.00%
2021/10/20	3	18.50	0	0.00	18.50	3	33,634	0.01%
2021/10/19	8	18.61	4.1	18.65	18.60	3.9	34,067	0.01%
2021/10/18	0	0.00	4	18.65	18.65	-4	34,173	-0.01%
2021/10/15	0.5	18.20	14	18.02	18.20	-13.5	33,764	-0.04%
2021/10/14	6	17.88	9	18.00	17.90	-3	33,864	-0.01%
2021/10/13	9	17.90	0	0.00	17.95	9	34,310	0.03%
2021/10/12	7.3	17.78	4	17.93	18.00	3.3	34,716	0.01%
2021/10/08	8	17.93	0	0.00	17.95	8	34,575	0.02%
2021/10/07	9.5	17.96	3.1	17.95	18.00	6.4	34,696	0.02%
2021/10/06	2.7	17.83	7	17.84	17.85	-4.3	34,890	-0.01%
2021/10/05	8.2	17.83	12	17.85	17.85	-3.8	35,446	-0.01%
2021/10/04	7.9	17.79	9	17.78	17.80	-1.1	35,833	0.00%
2021/10/01	23	17.83	0	0.00	17.75	23	35,967	0.06%
2021/09/30	2	17.88	0	0.00	18.10	2	35,851	0.01%
2021/09/29	4	17.91	3	17.93	18.00	1	36,079	0.00%
2021/09/28	10	17.95	16	17.96	18.05	-6	36,072	-0.02%
2021/09/27	6	17.94	3	17.95	18.00	3	36,178	0.01%
2021/09/24	10.9	18.03	11	17.96	18.05	-0.1	36,121	0.00%
2021/09/23	3	18.02	3	18.02	18.05	0	36,116	0.00%
2021/09/22	12.2	17.85	5	17.82	17.90	7.2	36,082	0.02%
2021/09/17	7	18.21	1	18.33	18.20	6	35,621	0.02%
2021/09/16	10.7	18.34	1	18.45	18.40	9.7	35,283	0.03%
2021/09/15	12	18.37	1	18.30	18.35	11	35,155	0.03%
2021/09/14	13	18.55	8	18.53	18.55	5	35,162	0.01%
2021/09/13	13	18.39	5	18.62	18.55	8	35,042	0.02%
2021/09/10	16	18.19	2	18.20	18.25	14	34,858	0.04%
2021/09/09	6	17.82	6	17.86	17.95	0	35,149	0.00%
2021/09/08	42	17.91	2	17.93	17.85	40	34,927	0.11%
2021/09/07	47.2	18.19	6	18.20	18.10	41.2	34,344	0.12%
2021/09/06	6	19.33	16	19.38	19.35	-10	33,144	-0.03%
2021/09/03	6	19.03	0.5	19.05	19.05	5.5	31,674	0.02%
2021/09/02	16	18.95	8.5	18.90	18.85	7.5	30,881	0.02%
2021/09/01	66	19.35	12.5	19.35	19.25	53.5	30,020	0.18%
2021/08/31	67	19.45	5	19.23	19.35	62	29,352	0.21%
2021/08/30	31.7	19.26	51.5	19.29	19.60	-19.9	28,246	-0.07%
2021/08/27	7	18.10	42.4	18.39	18.40	-35.4	26,901	-0.13%
2021/08/26	0	17.90	8	17.85	17.85	-8	26,238	-0.03%
2021/08/25	15.3	17.71	3	17.72	17.80	12.3	26,734	0.05%
2021/08/24	7	17.23	14.3	17.49	17.70	-7.3	26,372	-0.03%
2021/08/23	3	17.08	43	17.05	17.10	-40	25,647	-0.16%
2021/08/20	0	0.00	2.5	16.98	16.90	-2.5	25,614	-0.01%
2021/08/19	2	16.95	0	0.00	16.90	2	25,986	0.01%
2021/08/18	15	16.86	5	16.80	17.00	10	25,898	0.04%
2021/08/17	0	0.00	2	16.83	16.90	-2	25,913	-0.01%
2021/08/16	23	16.87	3.5	16.85	16.80	19.5	25,877	0.08%
2021/08/13	4	16.99	3	16.95	16.95	1	25,848	0.00%
2021/08/12	2	17.13	0.3	17.10	17.10	1.7	25,990	0.01%
2021/08/11	1	17.10	8	17.10	17.10	-7	26,137	-0.03%
2021/08/10	3	17.02	0	0.00	17.00	3	26,273	0.01%
2021/08/09	1	17.05	2	17.00	17.05	-1	26,921	0.00%
2021/08/06	2	17.08	56	17.12	17.10	-54	27,264	-0.20%
2021/08/04	0	0.00	10	16.95	17.00	-10	29,250	-0.03%
2021/08/03	5	16.95	0.3	17.00	17.00	4.7	29,885	0.02%
2021/08/02	0	0.00	1.4	16.97	17.00	-1.4	30,565	0.00%
2021/07/30	7	16.97	5	16.93	16.95	2	30,743	0.01%
2021/07/29	2	16.85	6	16.97	17.05	-4	31,030	-0.01%
2021/07/28	10	16.66	4	16.71	16.85	6	31,290	0.02%
2021/07/27	22.3	16.83	4	16.85	16.75	18.3	31,684	0.06%
2021/07/26	17	17.32	3.2	17.23	17.20	13.8	32,480	0.04%
2021/07/23	12	17.03	7	17.04	17.15	5	31,973	0.02%
2021/07/22	8	16.84	0	0.00	16.90	8	31,577	0.03%
2021/07/21	3	16.60	0	0.00	16.70	3	31,440	0.01%
2021/07/20	8	16.63	5	16.63	16.50	3	31,511	0.01%
2021/07/19	37	16.79	17	16.76	16.80	20	31,215	0.06%
2021/07/16	0	0.00	5	16.30	16.60	-5	31,062	-0.02%
2021/07/15	4	16.25	0	0.00	16.25	4	30,758	0.01%
2021/07/14	0	0.00	8	16.33	16.30	-8	30,726	-0.03%
2021/07/13	0	0.00	2	16.30	16.35	-2	31,238	-0.01%
2021/07/12	30	16.37	45.5	16.35	16.20	-15.5	31,063	-0.05%
2021/07/09	98	16.11	38	16.06	16.10	60	30,499	0.20%
2021/07/08	7	15.89	10	15.93	15.90	-3	30,047	-0.01%
2021/07/07	9.2	15.66	5	15.65	15.75	4.2	29,850	0.01%
2021/07/06	11	15.64	33.5	15.60	15.75	-22.5	29,706	-0.08%
2021/07/05	7	15.40	7	15.40	15.45	0	29,426	0.00%
2021/07/02	1	15.30	23	15.27	15.30	-22	29,259	-0.08%
2021/07/01	0	0.00	12.2	15.21	15.25	-12.2	29,105	-0.04%
2021/06/30	1	15.25	80	15.21	15.25	-79	29,054	-0.27%
2021/06/29	5	15.20	1	15.15	15.15	4	28,937	0.01%
2021/06/28	6	15.21	5	15.20	15.20	1	28,984	0.00%
2021/06/25	17.4	15.11	4	15.15	15.15	13.4	28,918	0.05%
2021/06/24	6	15.05	0.8	15.05	15.05	5.2	28,900	0.02%
2021/06/22	15	14.89	8	14.86	14.90	7	28,784	0.02%
2021/06/21	16	14.78	8.8	14.82	14.80	7.2	28,549	0.03%
2021/06/18	35.4	14.98	0	0.00	14.90	35.4	28,221	0.13%
2021/06/17	10	15.05	0	0.00	15.05	10	27,741	0.04%
2021/06/16	0	0.00	10	15.05	15.15	-10	27,915	-0.04%
2021/06/15	10	15.05	16	15.10	15.10	-6	27,789	-0.02%
2021/06/11	0	0.00	2	15.10	15.15	-2	27,730	-0.01%
2021/06/10	0	0.00	30.7	15.10	15.10	-30.7	27,746	-0.11%
2021/06/09	0	0.00	1	15.15	15.15	-1	27,663	0.00%
2021/06/08	11	15.25	17	15.29	15.30	-6	27,409	-0.02%
2021/06/07	1.9	15.12	62	15.15	15.20	-60.1	27,247	-0.22%
2021/06/04	2	15.20	69	15.20	15.25	-67	26,961	-0.25%
2021/06/03	9	15.20	70	15.20	15.25	-61	27,056	-0.23%
2021/06/02	54	15.24	29	15.18	15.15	25	26,789	0.09%
2021/06/01	4	14.83	0	0.00	14.85	4	26,001	0.02%
2021/05/31	1.2	14.79	5.3	14.80	14.80	-4.1	26,079	-0.02%
2021/05/28	1	14.70	17.2	14.67	14.70	-16.2	26,043	-0.06%
2021/05/27	4	14.53	0	0.00	14.50	4	25,968	0.02%
2021/05/26	1	14.70	6	14.69	14.70	-5	25,799	-0.02%
2021/05/25	2	14.60	5.1	14.65	14.65	-3.1	25,896	-0.01%
2021/05/24	10	14.50	0	0.00	14.55	10	25,821	0.04%
2021/05/21	4	14.50	1	14.55	14.60	3	25,834	0.01%
2021/05/20	1	14.20	0.9	14.35	14.35	0.1	25,554	0.00%
2021/05/19	3	14.15	6	14.15	14.25	-3	25,374	-0.01%
2021/05/18	11	14.22	12	14.17	14.25	-1	25,257	0.00%
2021/05/17	33	13.85	19	13.75	13.80	14	25,187	0.06%
2021/05/14	13	14.15	0	0.00	14.20	13	24,408	0.05%
2021/05/13	38	14.17	96	14.11	14.05	-58	24,008	-0.24%
2021/05/12	23	14.38	80	14.46	14.30	-57	23,669	-0.24%
2021/05/11	78	15.06	0	0.00	14.90	78	22,174	0.35%
2021/05/10	89	15.14	31.1	15.11	15.20	57.9	21,581	0.27%
2021/05/07	28	14.89	15.7	14.85	14.90	12.3	21,096	0.06%
2021/05/06	5	14.75	57	14.75	14.80	-52	20,863	-0.25%
2021/05/05	66	14.60	2	14.55	14.55	64	20,432	0.31%
2021/05/04	28	14.64	7	14.48	14.45	21	19,962	0.11%
2021/05/03	67	14.92	59.7	14.93	14.65	7.3	19,054	0.04%
2021/04/29	1.2	14.06	10	14.10	14.10	-8.8	17,556	-0.05%
2021/04/28	3	14.10	51.1	14.05	14.15	-48.1	17,532	-0.27%
2021/04/26	31	14.00	16	13.96	14.10	15	17,606	0.09%
2021/04/23	1	13.90	4	13.95	13.95	-3	17,333	-0.02%
2021/04/22	0.6	13.90	12	13.96	13.95	-11.4	17,267	-0.07%
2021/04/21	6.8	13.89	1	13.95	13.90	5.8	16,983	0.03%
2021/04/20	5	14.10	0	0.00	14.05	5	16,879	0.03%
2021/04/19	84	14.01	8	13.98	14.05	76	16,737	0.45%
2021/04/16	0	0.00	0.6	13.60	13.70	-0.6	16,123	0.00%
2021/04/15	12	13.55	0	0.00	13.55	12	16,064	0.07%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/13	7.3	13.45	3	13.40	13.40	4.3	15,840	0.03%
2021/04/09	5	13.30	2	13.25	13.30	3	15,537	0.02%
2021/04/08	0.9	13.35	6	13.30	13.30	-5.1	15,456	-0.03%
2021/04/06	5	13.34	5	13.30	13.30	0	15,558	0.00%
2021/04/01	0	13.35	0	0.00	13.40	0	15,476	0.00%
2021/03/31	2	13.35	21	13.35	13.40	-19	15,360	-0.12%
2021/03/30	17	13.44	0	0.00	13.45	17	15,108	0.11%
2021/03/29	8	13.35	1	13.35	13.40	7	14,953	0.05%
2021/03/26	0	0.00	3	13.30	13.30	-3	14,774	-0.02%
2021/03/24	0	0.00	4	13.20	13.20	-4	14,722	-0.03%
2021/03/22	0	0.00	8	13.10	13.20	-8	14,775	-0.05%
2021/03/19	1	13.10	10	13.20	13.10	-9	14,780	-0.06%
2021/03/18	2	13.20	1	13.25	13.20	1	14,451	0.01%
2021/03/17	14	13.21	0	0.00	13.20	14	14,523	0.10%
2021/03/16	13	13.28	0	0.00	13.30	13	14,526	0.09%
2021/03/12	0	0.00	0.3	13.25	13.25	-0.3	14,765	0.00%
2021/03/09	4.1	13.11	3	13.20	13.20	1.1	14,648	0.01%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/03	0	0.00	1	13.10	13.10	-1	14,898	-0.01%
2021/03/02	0	0.00	7.4	13.05	12.95	-7.4	14,725	-0.05%
2021/02/26	11	12.95	0	0.00	12.95	11	14,593	0.08%
2021/02/25	0	0.00	0.2	13.10	13.25	-0.2	14,193	0.00%
2021/02/24	40	13.10	3	13.10	13.10	37	14,062	0.26%
2021/02/23	0	0.00	0.1	13.00	13.05	-0.1	14,005	0.00%
2021/02/22	1	12.90	0	0.00	12.90	1	13,870	0.01%
2021/02/18	1	12.95	0	0.00	12.90	1	13,828	0.01%
2021/02/17	0	0.00	40	12.75	12.90	-40	13,856	-0.29%
2021/02/05	0.8	12.60	0	0.00	12.70	0.8	13,528	0.01%
2021/02/03	42	12.60	0	0.00	12.55	42	13,800	0.30%
2021/02/01	1	12.70	20	12.70	12.70	-19	13,482	-0.14%
2021/01/29	6	12.55	3	12.50	12.50	3	13,397	0.02%
2021/01/28	10	12.70	2	12.65	12.65	8	13,059	0.06%
2021/01/27	10	12.75	0	0.00	12.70	10	12,875	0.08%
2021/01/26	10	12.70	0	0.00	12.70	10	12,815	0.08%
2021/01/25	0	0.00	12	12.71	12.80	-12	12,747	-0.09%
2021/01/22	2	12.75	5	12.80	12.70	-3	12,781	-0.02%
2021/01/21	1	12.90	0	0.00	12.80	1	12,643	0.01%
2021/01/20	7	12.89	41	12.93	12.80	-34	12,518	-0.27%
2021/01/19	1	13.05	0	0.00	13.05	1	12,108	0.01%
2021/01/14	1	13.30	1	13.30	13.30	0	11,951	0.00%
2021/01/12	40	13.23	0	13.20	13.20	40	11,791	0.34%
2021/01/11	0	0.00	20	13.25	13.35	-20	11,693	-0.17%
2021/01/08	0	0.00	1	13.25	13.30	-1	11,528	-0.01%
2021/01/06	5	13.12	78	13.14	13.15	-73	11,319	-0.64%
2021/01/04	5	13.15	9.8	13.16	13.20	-4.8	11,161	-0.04%
2020/12/31	0.2	13.20	56.1	13.20	13.25	-55.9	11,116	-0.50%
2020/12/30	0	0.00	53.3	13.15	13.25	-53.3	11,043	-0.48%
2020/12/29	1	13.05	0.5	13.00	13.05	0.5	10,802	0.01%
2020/12/28	0	0.00	2.9	13.00	13.00	-2.9	10,776	-0.03%
2020/12/25	5	13.05	0	0.00	13.00	5	10,796	0.05%
2020/12/24	0	0.00	10	13.00	13.05	-10	10,897	-0.09%
2020/12/23	0	0.00	12	13.00	13.00	-12	10,984	-0.11%
2020/12/22	1	13.05	0	0.00	13.05	1	11,127	0.01%
2020/12/21	1	13.10	0	0.00	13.15	1	11,380	0.01%
2020/12/15	1	13.00	0	0.00	12.95	1	11,510	0.01%
2020/12/11	30.4	13.15	81	13.11	13.15	-50.6	11,613	-0.44%
2020/12/10	2	12.90	0	0.00	12.95	2	11,487	0.02%
2020/12/09	82.6	12.95	25	12.95	12.95	57.6	11,395	0.51%
2020/12/08	33	13.03	11.7	13.00	12.95	21.3	11,315	0.19%
2020/12/07	22	13.15	7	13.20	13.20	15	11,141	0.13%
2020/12/04	20	13.25	1	13.30	13.25	19	11,043	0.17%
2020/12/03	2	13.25	6.8	13.21	13.25	-4.8	11,002	-0.04%
2020/12/02	1	13.20	16	13.20	13.30	-15	11,007	-0.14%
2020/11/30	2	13.20	192	13.30	13.35	-190	11,135	-1.71%	大賣/鉅額交易
2020/11/26	0.9	13.30	1	13.29	13.35	-0.1	10,389	0.00%
2020/11/24	0	0.00	3	13.25	13.30	-3	10,609	-0.03%
2020/11/23	2	13.30	25	13.35	13.35	-23	10,605	-0.22%
2020/11/18	0	0.00	18	13.29	13.35	-18	10,607	-0.17%
2020/11/17	0	0.00	13	13.25	13.30	-13	10,950	-0.12%
2020/11/16	0	0.00	25	13.25	13.30	-25	11,260	-0.22%
2020/11/13	0	0.00	3.3	13.20	13.20	-3.3	11,200	-0.03%
2020/11/12	0.3	13.20	0	0.00	13.20	0.3	11,255	0.00%
2020/11/11	21	13.29	8	13.30	13.35	13	11,179	0.12%
2020/11/10	4	13.13	35.3	13.15	13.20	-31.3	10,959	-0.29%
2020/11/09	1	13.00	0	0.00	13.05	1	10,922	0.01%
2020/11/06	0	0.00	1	12.95	13.00	-1	11,128	-0.01%
2020/11/04	0	0.00	0.4	12.85	12.85	-0.4	12,653	0.00%
2020/11/03	0	0.00	0	12.80	12.90	0	13,229	0.00%
2020/11/02	5.2	12.60	0	0.00	12.70	5.2	13,904	0.04%
2020/10/30	2	12.60	0	0.00	12.60	2	14,527	0.01%
2020/10/28	10	12.80	3	12.80	12.85	7	14,760	0.05%
2020/10/27	5	12.75	0	0.00	12.80	5	15,031	0.03%
2020/10/26	1.1	12.85	0	0.00	12.85	1.1	15,143	0.01%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	1	12.75	8	12.75	12.70	-7	15,885	-0.04%
2020/10/20	0.1	12.85	37.8	12.85	12.80	-37.7	15,935	-0.24%
2020/10/19	1	12.90	7	12.87	12.90	-6	16,071	-0.04%
2020/10/16	5	12.85	0	0.00	12.75	5	16,156	0.03%
2020/10/15	3	12.75	0	0.00	12.85	3	16,231	0.02%
2020/10/13	1	12.90	7	12.89	12.90	-6	16,209	-0.04%
2020/10/12	0	0.00	7.1	12.97	13.00	-7.1	16,449	-0.04%
2020/10/07	1	12.85	0	0.00	12.85	1	16,512	0.01%
2020/09/30	2	12.85	0	0.00	12.80	2	16,800	0.01%
2020/09/29	0	0.00	4	12.80	12.80	-4	16,857	-0.02%
2020/09/28	15	12.60	18.6	12.70	12.75	-3.6	17,016	-0.02%
2020/09/25	0	0.00	20.3	12.50	12.50	-20.3	17,314	-0.12%
2020/09/24	9	12.51	1	12.65	12.40	8	17,335	0.05%
2020/09/23	2	12.80	0	0.00	12.75	2	17,165	0.01%
2020/09/22	4	12.85	26	12.90	12.85	-22	17,100	-0.13%
2020/09/21	0	0.00	14.3	13.05	12.95	-14.3	17,166	-0.08%
2020/09/18	1	13.00	12	13.05	13.10	-11	17,280	-0.06%
2020/09/16	11	13.10	5	13.10	13.15	6	17,370	0.03%
2020/09/14	0	0.00	0.5	13.15	13.10	-0.5	17,764	0.00%
2020/09/11	0	0.00	21.2	13.05	13.10	-21.2	18,017	-0.12%
2020/09/10	0	0.00	0.6	13.10	13.05	-0.6	18,090	0.00%
2020/09/09	4	12.95	0.6	13.10	13.00	3.4	18,132	0.02%
2020/09/08	2	13.00	0	0.00	13.00	2	18,222	0.01%
2020/09/07	0	0.00	92	13.01	13.05	-92	18,512	-0.50%
2020/09/04	0	0.00	13	12.95	13.00	-13	18,794	-0.07%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/09/01	3	13.13	0	13.15	13.15	3	19,018	0.02%
2020/08/28	13	13.22	2	13.10	13.15	11	19,252	0.06%
2020/08/26	0	0.00	17	13.20	13.25	-17	19,801	-0.09%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/24	155	13.31	0	0.00	13.15	155	20,724	0.75%	大買/鉅額交易
2020/08/21	0	0.00	16	13.29	13.45	-16	20,731	-0.08%
2020/08/20	1	13.10	1	13.00	13.00	0	20,427	0.00%
2020/08/19	1	13.20	1	13.20	13.15	0	20,199	0.00%
2020/08/18	1	13.20	10	13.10	13.20	-9	20,173	-0.04%
2020/08/17	1	13.05	82.9	13.10	13.20	-81.9	20,374	-0.40%
2020/08/13	2	13.15	12	13.15	13.20	-10	20,576	-0.05%
2020/08/12	46	13.21	4.1	13.25	13.25	41.9	20,564	0.20%
2020/08/11	10	13.10	1	13.10	13.10	9	20,388	0.04%
2020/08/10	38.1	13.85	14.7	13.91	13.85	23.4	19,695	0.12%
2020/08/07	2	13.85	12	13.85	13.85	-10	19,168	-0.05%
2020/08/06	1	13.85	23.2	13.83	13.90	-22.2	18,712	-0.12%
2020/08/05	2.3	13.64	4	13.63	13.65	-1.7	18,234	-0.01%
2020/08/04	2	13.43	20	13.50	13.45	-18	17,857	-0.10%
2020/08/03	21	13.35	0	0.00	13.35	21	17,635	0.12%
2020/07/31	1	13.45	3	13.45	13.35	-2	17,674	-0.01%
2020/07/30	0	0.00	1	13.40	13.45	-1	17,523	-0.01%
2020/07/29	1	13.50	2	13.48	13.40	-1	17,562	-0.01%
2020/07/27	3	13.45	0	0.00	13.35	3	17,993	0.02%
2020/07/24	3	13.50	0	0.00	13.45	3	17,994	0.02%
2020/07/23	5	13.60	0	0.00	13.55	5	18,076	0.03%
2020/07/22	0	0.00	29	13.55	13.60	-29	18,153	-0.16%
2020/07/21	2	13.50	0	0.00	13.50	2	18,151	0.01%
2020/07/20	22	13.45	0	0.00	13.45	22	18,233	0.12%
2020/07/17	0	0.00	2.3	13.50	13.50	-2.3	18,280	-0.01%
2020/07/16	11	13.59	0	0.00	13.50	11	18,613	0.06%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	2	13.53	0	0.00	13.55	2	18,649	0.01%
2020/07/13	1	13.55	25	13.59	13.60	-24	18,961	-0.13%
2020/07/10	23	13.50	28	13.51	13.55	-5	19,134	-0.03%
2020/07/09	1	13.55	1	13.60	13.55	0	19,296	0.00%
2020/07/08	0	0.00	5	13.60	13.60	-5	19,481	-0.03%
2020/07/07	0	0.00	6	13.63	13.60	-6	19,531	-0.03%
2020/07/06	4	13.58	2	13.58	13.65	2	19,441	0.01%
2020/07/03	12	13.46	1	13.45	13.50	11	19,365	0.06%
2020/07/02	1	13.45	0	0.00	13.45	1	19,466	0.01%
2020/07/01	2	13.50	25.2	13.50	13.50	-23.2	19,807	-0.12%
2020/06/30	0	0.00	3	13.40	13.35	-3	19,927	-0.02%
2020/06/29	23	13.35	1	13.35	13.30	22	20,145	0.11%
2020/06/23	0	0.00	1	13.35	13.50	-1	20,667	0.00%
2020/06/19	4	13.33	2	13.40	13.20	2	21,470	0.01%
2020/06/18	16	13.40	0	13.45	13.35	16	21,604	0.07%
2020/06/16	0	0.00	1	13.45	13.50	-1	23,010	0.00%
2020/06/15	5	13.15	10	13.19	13.20	-5	24,374	-0.02%
2020/06/12	4	13.05	3	13.10	13.20	1	25,158	0.00%
2020/06/11	1	13.45	20	13.60	13.40	-19	25,695	-0.07%
2020/06/10	5	13.55	14	13.60	13.70	-9	26,204	-0.03%
2020/06/09	10	13.55	0	0.00	13.50	10	27,071	0.04%
2020/06/08	13	13.55	3	13.57	13.60	10	27,772	0.04%
2020/06/05	1	13.55	32.4	13.45	13.40	-31.4	27,939	-0.11%
2020/06/04	6	13.49	0	0.00	13.55	6	28,337	0.02%
2020/06/03	1	13.45	9	13.54	13.60	-8	28,680	-0.03%
2020/06/01	0	0.00	57	13.08	13.20	-57	28,555	-0.20%
2020/05/29	0	0.00	5	12.95	13.00	-5	28,509	-0.02%
2020/05/28	9	12.70	0	0.00	12.70	9	28,082	0.03%
2020/05/27	5.4	12.66	0	0.00	12.65	5.4	28,443	0.02%
2020/05/26	2	12.70	1	12.70	12.70	1	28,615	0.00%
2020/05/25	6	12.46	7	12.50	12.50	-1	28,655	0.00%
2020/05/22	6	12.50	4	12.50	12.50	2	28,785	0.01%
2020/05/21	5	12.65	0	0.00	12.65	5	28,632	0.02%
2020/05/20	2	12.60	15	12.60	12.65	-13	28,628	-0.05%
2020/05/19	1	12.60	10	12.60	12.65	-9	28,739	-0.03%
2020/05/18	8	12.40	0	0.00	12.45	8	28,885	0.03%
2020/05/15	12	12.35	1	12.35	12.35	11	28,915	0.04%
2020/05/14	24	12.32	0	0.00	12.30	24	28,941	0.08%
2020/05/12	9	12.51	0	0.00	12.45	9	28,707	0.03%
2020/05/11	22.2	12.58	50	12.58	12.60	-27.8	28,559	-0.10%
2020/05/08	20	12.35	2	12.38	12.35	18	28,440	0.06%
2020/05/07	14	12.25	0	0.00	12.30	14	28,517	0.05%
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/05	1	12.35	1	12.35	12.30	0	28,519	0.00%
2020/05/04	42	12.17	11	12.30	12.25	31	28,524	0.11%
2020/04/30	4	12.58	117	12.52	12.75	-113	28,288	-0.40%	大賣/鉅額交易
2020/04/29	5	12.30	16	12.32	12.35	-11	28,319	-0.04%
2020/04/28	15.6	12.05	0	0.00	12.05	15.6	28,403	0.05%
2020/04/27	0	0.00	1	12.00	12.00	-1	29,104	0.00%
2020/04/24	3	11.80	0	0.00	11.70	3	29,249	0.01%
2020/04/23	16	11.80	0	0.00	11.80	16	29,311	0.05%
2020/04/22	2	11.80	1	11.80	11.85	1	29,305	0.00%
2020/04/21	12	11.94	0	0.00	11.75	12	29,380	0.04%
2020/04/20	0	0.00	0	12.25	12.20	0	29,082	0.00%
2020/04/17	88	12.39	2	12.35	12.25	86	29,055	0.30%
2020/04/16	6.9	12.23	4	12.20	12.25	2.9	28,844	0.01%
2020/04/15	0	0.00	22	12.39	12.40	-22	28,574	-0.08%
2020/04/14	10	12.15	0	0.00	12.20	10	28,344	0.04%
2020/04/13	24	12.02	5	12.00	12.00	19	28,111	0.07%
2020/04/10	6	11.99	15	12.05	12.25	-9	27,918	-0.03%
2020/04/09	3	11.87	2	11.90	11.95	1	27,818	0.00%
2020/04/08	85	11.85	2	11.70	11.80	83	27,779	0.30%
2020/04/07	12	11.70	0	0.00	11.70	12	27,564	0.04%
2020/04/01	3	11.62	0	0.00	11.60	3	27,004	0.01%
2020/03/31	60	12.03	46	11.90	11.70	14	26,772	0.05%
2020/03/30	4	11.70	6.2	11.80	11.80	-2.2	26,379	-0.01%
2020/03/27	1	11.80	10.5	11.85	11.85	-9.5	26,118	-0.04%
2020/03/26	2	11.55	2	11.80	11.60	0	25,688	0.00%
2020/03/25	2	11.75	6	11.68	11.70	-4	25,584	-0.02%
2020/03/24	11	10.90	1.6	10.95	11.05	9.4	25,066	0.04%
2020/03/23	20	10.29	24	10.55	10.50	-4	24,761	-0.02%
2020/03/20	19	10.71	27	10.60	10.85	-8	24,406	-0.03%
2020/03/19	66	10.35	160	10.75	10.30	-94	23,266	-0.40%	大賣/
2020/03/18	26	11.58	21	11.64	11.40	5	21,943	0.02%
2020/03/17	79	12.00	20	12.07	11.95	59	21,157	0.28%
2020/03/16	65	12.77	24	12.64	12.55	41	20,307	0.20%
2020/03/13	43	12.76	32.5	12.65	13.15	10.5	19,496	0.05%
2020/03/12	19	13.50	293	13.64	13.50	-274	18,503	-1.48%	大賣/鉅額交易
2020/03/11	287	14.00	2	13.90	13.90	285	17,683	1.61%	大買/鉅額交易
2020/03/10	7	13.77	4	13.75	13.95	3	17,321	0.02%
2020/03/09	73	13.90	8	13.90	13.85	65	16,788	0.39%
2020/03/06	32	14.09	0	0.00	14.05	32	16,194	0.20%
2020/03/05	3	14.18	0	0.00	14.20	3	15,879	0.02%
2020/03/04	7	14.10	0	0.00	14.20	7	15,929	0.04%
2020/03/03	10	14.11	0	0.00	14.20	10	15,689	0.06%
2020/03/02	22	13.99	0	0.00	14.00	22	15,503	0.14%
2020/02/27	5	14.28	500	14.25	14.20	-495	15,577	-3.18%	大賣/鉅額交易
2020/02/26	2	14.32	30	14.30	14.35	-28	15,332	-0.18%
2020/02/25	17.5	14.33	201	14.31	14.35	-183.5	15,157	-1.21%	大賣/鉅額交易
2020/02/24	2	14.50	0	0.00	14.45	2	15,048	0.01%
2020/02/21	0	0.00	3	14.65	14.60	-3	14,991	-0.02%
2020/02/20	35	14.71	5	14.75	14.65	30	14,871	0.20%
2020/02/19	112	14.65	0	0.00	14.65	112	14,645	0.76%	大買/鉅額交易
2020/02/18	79	14.55	0	0.00	14.50	79	14,435	0.55%
2020/02/17	10	14.45	0	0.00	14.50	10	14,373	0.07%
2020/02/14	5	14.40	0	0.00	14.45	5	14,368	0.03%
2020/02/13	5	14.45	0	0.00	14.45	5	14,413	0.03%
2020/02/12	4	14.45	0.3	14.40	14.40	3.7	14,488	0.03%
2020/02/10	0	0.00	2	14.30	14.35	-2	14,840	-0.01%
2020/02/06	6	14.40	0	0.00	14.45	6	14,881	0.04%
2020/02/05	5	14.25	0	0.00	14.35	5	14,931	0.03%
2020/02/04	5	14.17	0	0.00	14.35	5	14,877	0.03%
2020/02/03	4	14.00	10	14.00	14.15	-6	15,126	-0.04%
2020/01/31	4	14.23	0	0.00	14.15	4	14,723	0.03%
2020/01/30	12.9	14.17	2	14.25	14.10	10.9	14,635	0.07%
2020/01/20	0	0.00	5	14.75	14.70	-5	13,737	-0.04%
2020/01/17	1	14.65	0	0.00	14.65	1	13,432	0.01%
2020/01/16	0	0.00	5	14.55	14.60	-5	13,323	-0.04%
2020/01/15	15	14.47	1	14.55	14.55	14	13,176	0.11%
2020/01/14	0	0.00	7	14.55	14.50	-7	13,076	-0.05%
2020/01/13	5	14.40	4	14.45	14.55	1	12,993	0.01%
2020/01/10	3	14.40	5	14.40	14.45	-2	12,926	-0.02%
2020/01/09	10	14.35	0.5	14.35	14.35	9.5	12,902	0.07%
2020/01/08	2	14.35	1	14.30	14.30	1	12,861	0.01%
2020/01/07	0	0.00	5	14.37	14.40	-5	12,794	-0.04%
2020/01/06	1	14.50	5	14.40	14.40	-4	12,827	-0.03%
2020/01/03	0	0.00	8.4	14.54	14.55	-8.4	12,816	-0.07%
2020/01/02	102	14.50	0	0.00	14.55	102	12,789	0.80%	大買/鉅額交易
2019/12/31	2	14.50	0	0.00	14.50	2	12,740	0.02%
2019/12/27	0	0.00	25	14.60	14.60	-25	12,724	-0.20%
2019/12/26	0	0.00	8	14.51	14.55	-8	12,786	-0.06%
2019/12/24	200	14.55	0	0.00	14.50	200	12,963	1.54%	大買/鉅額交易
2019/12/23	0	0.00	0	14.55	14.60	0	12,964	0.00%
2019/12/20	0	0.00	40	14.61	14.55	-40	13,018	-0.31%
2019/12/19	0	0.00	3	14.53	14.60	-3	12,793	-0.02%
2019/12/18	0	0.00	6.1	14.54	14.55	-6.1	12,683	-0.05%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	1	14.45	0	0.00	14.45	1	12,699	0.01%
2019/12/13	0	0.00	2	14.40	14.40	-2	12,764	-0.02%
2019/12/12	0	0.00	2	14.35	14.30	-2	12,838	-0.02%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	5	14.25	7	14.30	14.30	-2	12,974	-0.02%
2019/12/09	0	0.00	9	14.27	14.30	-9	13,107	-0.07%
2019/12/06	0	0.00	3	14.30	14.25	-3	13,358	-0.02%
2019/12/04	3	14.25	0	0.00	14.30	3	13,687	0.02%
2019/12/03	0.7	14.35	0	0.00	14.35	0.7	13,785	0.01%
2019/11/29	4	14.30	2	14.30	14.25	2	13,881	0.01%
2019/11/27	4	14.40	2	14.40	14.45	2	14,641	0.01%
2019/11/26	0	0.00	1	14.40	14.40	-1	15,293	-0.01%
2019/11/25	0	0.00	4	14.36	14.40	-4	14,698	-0.03%
2019/11/22	0	0.00	14	14.25	14.30	-14	15,006	-0.09%
2019/11/21	1	14.30	5	14.28	14.25	-4	15,087	-0.03%
2019/11/20	0	0.00	2	14.40	14.40	-2	15,022	-0.01%
2019/11/18	0	0.00	2	14.38	14.40	-2	15,048	-0.01%
2019/11/15	0	0.00	1	14.35	14.30	-1	15,055	-0.01%
2019/11/14	2	14.30	0	0.00	14.30	2	15,054	0.01%
2019/11/13	0	0.00	10	14.35	14.30	-10	15,230	-0.07%
2019/11/12	0.5	14.40	0	0.00	14.40	0.5	15,254	0.00%
2019/11/11	3	14.35	7	14.36	14.35	-4	15,285	-0.03%
2019/11/08	2	14.48	11	14.45	14.50	-9	15,255	-0.06%
2019/11/07	0	0.00	5	14.55	14.45	-5	15,590	-0.03%
2019/11/06	1	14.40	8.2	14.40	14.45	-7.2	15,762	-0.05%
2019/11/05	5	14.35	2	14.35	14.40	3	15,751	0.02%
2019/11/04	0	0.00	11	14.25	14.30	-11	15,825	-0.07%
2019/11/01	1	14.20	5	14.20	14.20	-4	15,845	-0.03%
2019/10/31	206	14.25	11	14.20	14.15	195	16,057	1.21%	大買/鉅額交易
2019/10/30	4.5	14.06	5	14.05	14.10	-0.5	15,777	0.00%
2019/10/29	2	14.03	11	14.10	14.05	-9	16,051	-0.06%
2019/10/28	4	13.95	1	14.00	14.00	3	15,893	0.02%
2019/10/25	0	0.00	1	13.95	14.00	-1	15,945	-0.01%
2019/10/24	1	13.95	2	13.98	14.00	-1	15,989	-0.01%
2019/10/21	0.6	13.95	0	13.95	13.95	0.6	16,419	0.00%
2019/10/17	1	13.90	4	13.95	13.95	-3	16,648	-0.02%
2019/10/16	2	13.90	4	13.90	13.95	-2	16,815	-0.01%
2019/10/14	2	13.85	0	0.00	13.90	2	17,143	0.01%
2019/10/09	1	13.75	1	13.80	13.75	0	17,196	0.00%
2019/10/08	0	0.00	1	13.85	13.85	-1	17,366	-0.01%
2019/10/07	0	0.00	12.8	13.80	13.80	-12.8	17,448	-0.07%
2019/10/04	2	13.75	0	0.00	13.75	2	17,457	0.01%
2019/10/03	6	13.79	0	0.00	13.80	6	17,488	0.03%
2019/10/02	0	0.00	20	13.95	13.90	-20	17,541	-0.11%
2019/10/01	0	0.00	1	14.00	14.00	-1	17,436	-0.01%
2019/09/27	0.6	13.95	0	0.00	13.85	0.6	17,350	0.00%
2019/09/26	3	13.95	0	0.00	13.95	3	17,368	0.02%
2019/09/25	2	13.90	0	0.00	13.95	2	17,395	0.01%
2019/09/24	20	14.00	0	0.00	14.05	20	17,400	0.11%
2019/09/23	0	0.00	2	14.10	14.00	-2	17,383	-0.01%
2019/09/19	0	0.00	3	14.10	14.10	-3	17,310	-0.02%
2019/09/18	22	14.00	17.6	14.06	14.10	4.4	17,236	0.03%
2019/09/17	9.3	13.90	21	14.00	14.00	-11.7	17,057	-0.07%
2019/09/16	1	13.85	0	13.95	13.85	1	17,059	0.01%
2019/09/12	0	0.00	3	13.90	13.85	-3	17,050	-0.02%
2019/09/11	0	0.00	40	13.90	13.90	-40	17,071	-0.23%
2019/09/10	3	13.90	22	13.85	13.90	-19.1	17,039	-0.11%
2019/09/09	121.5	13.80	3	13.78	13.80	118.5	16,822	0.70%	大買/鉅額交易
2019/09/06	4	13.70	0	0.00	13.75	4	16,748	0.02%
2019/09/05	0	0.00	28	13.60	13.65	-28	16,697	-0.17%
2019/09/04	0	13.55	4	13.50	13.50	-4	16,807	-0.02%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	0	0.00	1	13.45	13.45	-1	17,144	-0.01%
2019/08/30	46	13.38	0	0.00	13.40	46	17,252	0.27%
2019/08/29	27	13.36	0	0.00	13.35	27	16,717	0.16%
2019/08/28	8	13.50	0	0.00	13.50	8	16,111	0.05%
2019/08/27	17.9	13.51	0	0.00	13.45	17.9	16,227	0.11%
2019/08/26	10	13.50	0	0.00	13.50	10	16,116	0.06%
2019/08/22	0	0.00	0.1	13.70	13.70	-0.1	16,110	0.00%
2019/08/21	1	13.60	0	0.00	13.65	1	17,472	0.01%
2019/08/16	290	13.64	2	13.55	13.55	288	17,708	1.63%	大買/鉅額交易
2019/08/15	2	13.55	8	13.51	13.50	-6	17,571	-0.03%
2019/08/13	4	13.70	1	13.65	13.60	3	17,669	0.02%
2019/08/12	16	13.74	3	13.70	13.70	13	17,584	0.07%
2019/08/08	24	14.30	3.7	14.32	14.30	20.3	17,240	0.12%
2019/08/07	2	14.35	3.2	14.30	14.35	-1.2	16,817	-0.01%
2019/08/06	8	14.21	0	0.00	14.35	8	16,932	0.05%
2019/08/02	4	14.26	0	0.00	14.25	4	16,717	0.02%
2019/08/01	11	14.46	0	0.00	14.45	11	16,650	0.07%
2019/07/31	0	0.00	5	14.70	14.60	-5	16,544	-0.03%
2019/07/30	7	14.69	16	14.65	14.60	-9	16,217	-0.06%
2019/07/29	2	14.65	22	14.65	14.70	-20	16,445	-0.12%
2019/07/26	15	14.75	0	0.00	14.65	15	16,678	0.09%
2019/07/25	0	0.00	4	14.63	14.75	-4	16,853	-0.02%
2019/07/24	3	14.63	4	14.70	14.55	-1	16,819	-0.01%
2019/07/23	15	14.80	5	14.80	14.65	10	17,011	0.06%
2019/07/22	2	14.75	0	0.00	14.75	2	17,563	0.01%
2019/07/19	5	14.75	0	0.00	14.70	5	17,729	0.03%
2019/07/18	0	0.00	23	14.67	14.65	-23	17,732	-0.13%
2019/07/17	8	14.60	6	14.61	14.65	2	17,651	0.01%
2019/07/16	2	14.58	1	14.60	14.55	1	17,741	0.01%
2019/07/12	100	14.65	2	14.65	14.55	98	17,662	0.55%
2019/07/11	0	0.00	12	14.46	14.50	-12	17,487	-0.07%
2019/07/10	6	14.39	6	14.40	14.40	0	17,438	0.00%
2019/07/09	2	14.35	51	14.40	14.40	-49	17,517	-0.28%
2019/07/08	0.6	14.40	0	0.00	14.40	0.6	17,633	0.00%
2019/07/04	0	0.00	31.3	14.30	14.35	-31.3	17,888	-0.18%
2019/07/02	3	14.30	0	0.00	14.25	3	17,951	0.02%
2019/07/01	0	0.00	5	14.35	14.30	-5	17,976	-0.03%
2019/06/27	2	14.30	35.1	14.35	14.30	-33.1	17,996	-0.18%
2019/06/25	0	0.00	2	14.30	14.35	-2	18,010	-0.01%
2019/06/21	1	14.35	9	14.35	14.35	-8	18,238	-0.04%
2019/06/20	6	14.35	0	0.00	14.35	6	18,312	0.03%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/17	1	14.10	12	14.15	14.15	-11	18,696	-0.06%
2019/06/14	0	0.00	13	14.19	14.15	-13	18,893	-0.07%
2019/06/13	4	14.00	0	0.00	14.05	4	18,937	0.02%
2019/06/12	12	14.08	1	14.05	14.05	11	18,976	0.06%
2019/06/11	0	0.00	1	14.35	14.15	-1	18,809	-0.01%
2019/06/10	5	14.25	26	14.29	14.30	-21	18,748	-0.11%
2019/06/06	12	14.25	1	14.30	14.25	11	18,749	0.06%
2019/06/05	0	0.00	36	14.20	14.20	-36	19,513	-0.18%
2019/06/03	1	14.10	2	14.12	14.15	-1	19,528	0.00%
2019/05/31	0	0.00	3	14.05	14.10	-3	19,408	-0.02%
2019/05/29	2	13.95	0	0.00	13.90	2	19,364	0.01%
2019/05/28	0	0.00	2	14.05	13.90	-2	19,593	-0.01%
2019/05/27	0	0.00	2	14.05	14.10	-2	18,394	-0.01%
2019/05/22	8	13.89	0	0.00	13.85	8	18,265	0.04%
2019/05/21	5	13.90	52	14.00	14.00	-47	18,406	-0.26%
2019/05/20	3	13.80	0	0.00	13.85	3	18,269	0.02%
2019/05/17	2	13.75	0	0.00	13.75	2	18,335	0.01%
2019/05/16	7	13.75	7	13.80	13.70	0	18,410	0.00%
2019/05/15	19	13.80	0	0.00	13.75	19	18,301	0.10%
2019/05/14	16	13.72	295	13.75	13.75	-279	18,286	-1.53%	大賣/鉅額交易
2019/05/10	2	13.90	5.9	13.95	13.85	-3.9	18,186	-0.02%
2019/05/09	10	13.92	0	0.00	13.85	10	18,350	0.05%
2019/05/08	0	0.00	17	13.97	14.05	-17	18,217	-0.09%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	24	13.87	2	13.90	13.85	22	18,278	0.12%
2019/05/03	66	13.95	0	0.00	14.00	66	18,092	0.36%
2019/05/02	17	14.04	0	0.00	14.10	17	17,827	0.10%
2019/04/30	14	14.04	10	14.05	14.00	4	17,854	0.02%
2019/04/29	50	13.90	73	13.90	14.00	-23	17,960	-0.13%
2019/04/26	19.8	13.86	41	13.83	13.90	-21.2	17,634	-0.12%
2019/04/25	1	14.10	0	0.00	14.10	1	16,934	0.01%
2019/04/24	0	0.00	52	14.25	14.20	-52	16,893	-0.31%
2019/04/22	13	14.17	17	14.11	14.10	-4	16,841	-0.02%
2019/04/19	5	14.20	10.4	14.20	14.25	-5.4	16,670	-0.03%
2019/04/18	0	0.00	0.8	14.20	14.20	-0.8	16,873	0.00%
2019/04/17	3	14.20	0	0.00	14.20	3	16,974	0.02%
2019/04/16	6.2	14.20	0	0.00	14.20	6.2	16,985	0.04%
2019/04/15	5	14.30	7	14.30	14.20	-2	17,120	-0.01%
2019/04/12	2	14.20	0	0.00	14.20	2	17,108	0.01%
2019/04/11	3	14.25	13	14.27	14.25	-10	16,935	-0.06%
2019/04/10	0	0.00	11	14.20	14.25	-11	16,894	-0.07%
2019/04/09	1	14.15	1	14.25	14.25	0	16,839	0.00%
2019/04/08	26	14.14	0	0.00	14.15	26	16,866	0.15%
2019/04/03	38	14.10	6	14.11	14.10	32	16,981	0.19%
2019/04/02	2	14.10	10	14.10	14.10	-8	17,161	-0.05%
2019/04/01	12	14.00	0	0.00	14.00	12	17,226	0.07%
2019/03/29	1	14.05	72	14.02	14.05	-71	17,144	-0.41%
2019/03/28	1.1	13.95	0	0.00	13.95	1.1	17,027	0.01%
2019/03/27	4	13.95	1	13.90	13.95	3	17,111	0.02%
2019/03/25	29	13.79	0	0.00	13.85	29	17,336	0.17%
2019/03/22	5	13.95	0	0.00	13.85	5	17,093	0.03%
2019/03/21	10	14.00	1	14.00	14.00	9	16,710	0.05%
2019/03/20	0	0.00	10	14.00	14.00	-10	16,833	-0.06%
2019/03/19	1.2	14.04	19	14.00	14.00	-17.8	16,689	-0.11%
2019/03/18	10.5	13.90	7	13.92	13.90	3.5	16,585	0.02%
2019/03/15	0	0.00	1	13.85	13.85	-1	16,712	-0.01%
2019/03/14	9	13.75	1	13.75	13.75	8	16,591	0.05%
2019/03/13	1	13.75	0	0.00	13.75	1	16,703	0.01%
2019/03/12	2	13.75	0	0.00	13.75	2	16,757	0.01%
2019/03/11	33	13.71	0	0.00	13.65	33	16,589	0.20%
2019/03/08	15	13.86	1	13.85	13.85	14	15,595	0.09%
2019/03/07	4.9	13.96	0	0.00	13.95	4.9	15,702	0.03%
2019/03/05	6	13.86	5	13.90	13.90	1	16,045	0.01%
2019/03/04	19	13.91	0.1	14.00	13.95	18.9	16,225	0.12%
2019/02/27	1	13.95	0	0.00	13.95	1	16,183	0.01%
2019/02/26	1	13.95	0.1	14.00	13.95	0.9	16,222	0.01%
2019/02/22	0	0.00	21	13.85	13.95	-21	16,398	-0.13%
2019/02/21	6	13.85	60	13.90	13.90	-54	16,512	-0.33%
2019/02/20	28	13.85	3	13.82	13.90	25	16,535	0.15%
2019/02/19	6	13.80	30	13.80	13.80	-24	16,462	-0.15%
2019/02/18	11	13.75	8	13.80	13.80	3	16,430	0.02%
2019/02/15	5	13.65	0	0.00	13.70	5	16,537	0.03%
2019/02/14	0	0.00	6	13.65	13.65	-6	16,621	-0.04%
2019/02/13	4	13.61	10	13.65	13.60	-6	16,717	-0.04%
2019/02/12	9	13.62	0	0.00	13.65	9	16,829	0.05%
2019/02/11	167	13.65	20	13.65	13.65	147	16,800	0.88%	大買/鉅額交易
2019/01/30	0	0.00	2	13.55	13.60	-2	16,820	-0.01%
2019/01/29	1	13.40	0	0.00	13.50	1	16,733	0.01%
2019/01/28	0	0.00	4	13.45	13.45	-4	16,754	-0.02%
2019/01/25	5	13.40	5	13.45	13.45	0	16,700	0.00%
2019/01/24	11	13.31	0	13.35	13.30	11	16,586	0.07%
2019/01/23	0	0.00	5	13.40	13.40	-5	16,684	-0.03%
2019/01/22	27	13.25	0	0.00	13.30	27	16,675	0.16%
2019/01/21	28	13.34	1	13.40	13.30	27	16,457	0.16%
2019/01/18	2	13.35	5	13.40	13.40	-3	16,398	-0.02%
2019/01/17	22	13.27	0	0.00	13.35	22	16,659	0.13%
2019/01/16	30	13.34	0	0.00	13.30	30	16,779	0.18%
2019/01/15	0	0.00	0	13.50	13.45	0	16,635	0.00%
2019/01/14	5	13.30	16	13.30	13.35	-11	16,573	-0.07%
2019/01/11	5	13.20	1	13.20	13.30	4	16,769	0.02%
2019/01/10	6	13.33	0	0.00	13.35	6	16,581	0.04%
2019/01/08	13	13.23	0	0.00	13.25	13	16,487	0.08%
2019/01/03	1	13.15	0	0.00	13.10	1	17,612	0.01%
2019/01/02	3	13.07	2	13.10	13.10	1	17,693	0.01%
2018/12/28	2	13.10	0	0.00	13.05	2	17,671	0.01%
2018/12/26	25	13.01	10	12.96	12.95	15	17,890	0.08%
2018/12/25	91	13.01	2	13.10	13.05	89	17,653	0.50%
2018/12/22	2	13.20	1	13.20	13.20	1	17,548	0.01%
2018/12/21	0	0.00	2	13.20	13.25	-2	17,596	-0.01%
2018/12/20	18	13.25	1.2	13.30	13.25	16.8	17,717	0.09%
2018/12/19	0	0.00	3	13.30	13.35	-3	17,629	-0.02%
2018/12/18	4	13.30	0	0.00	13.25	4	17,601	0.02%
2018/12/17	17	13.40	0	0.00	13.35	17	17,599	0.10%
2018/12/12	10	13.40	0	0.00	13.40	10	17,610	0.06%
2018/12/11	4	13.35	3	13.35	13.35	1	17,482	0.01%
2018/12/10	40	13.38	0	0.00	13.35	40	17,429	0.23%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	2	13.50	2	13.50	13.45	0	17,179	0.00%
2018/12/05	2	13.53	0	0.00	13.55	2	17,221	0.01%
2018/12/04	0	0.00	7	13.55	13.65	-7	17,242	-0.04%
2018/12/03	21	13.65	2	13.70	13.65	19	17,463	0.11%
2018/11/30	13	13.60	1	13.60	13.55	12	17,444	0.07%
2018/11/29	355	13.60	1	13.50	13.50	354	17,363	2.04%	大買/鉅額交易
2018/11/27	21	13.49	0	0.00	13.45	21	16,987	0.12%
2018/11/26	10	13.55	0	0.00	13.50	10	17,020	0.06%
2018/11/23	13	13.52	3	13.55	13.50	10	16,853	0.06%
2018/11/22	11	13.60	0	0.00	13.60	11	16,676	0.07%
2018/11/21	57	13.70	5	13.75	13.70	52	16,535	0.31%
2018/11/19	0	0.00	2	13.95	13.95	-2	16,773	-0.01%
2018/11/16	1	13.90	0	0.00	13.90	1	17,274	0.01%
2018/11/15	9	13.80	2	13.80	13.80	7	18,376	0.04%
2018/11/14	2	13.80	1	13.80	13.80	1	19,334	0.01%
2018/11/13	3	13.70	0	0.00	13.75	3	19,703	0.02%
2018/11/09	1	13.95	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	44.2	14.05	14.05	-44.2	20,046	-0.22%
2018/11/06	2	13.83	0	0.00	13.85	2	20,262	0.01%
2018/11/02	11	13.65	0	0.00	13.75	11	20,877	0.05%
2018/11/01	1	13.75	0.4	13.75	13.70	0.6	21,114	0.00%
2018/10/31	1.1	13.58	8	13.79	13.75	-6.9	21,296	-0.03%
2018/10/30	1.1	13.46	0.8	13.55	13.50	0.3	21,577	0.00%
2018/10/29	2	13.30	0	0.00	13.35	2	21,656	0.01%
2018/10/26	4	13.40	0	0.00	13.40	4	21,831	0.02%
2018/10/25	35	13.40	2	13.35	13.40	33	21,800	0.15%
2018/10/23	0	0.00	10	13.75	13.70	-10	21,699	-0.05%
2018/10/19	1	13.75	0	0.00	13.75	1	21,778	0.00%
2018/10/18	2	13.90	1	13.95	13.90	1	21,590	0.00%
2018/10/16	1	13.95	44	14.02	14.00	-43	21,573	-0.20%
2018/10/15	48	13.96	0	0.00	13.95	48	21,462	0.22%
2018/10/12	16	13.74	34	14.01	14.15	-18	21,219	-0.08%
2018/10/11	28.5	13.98	1	13.95	13.90	27.5	20,843	0.13%
2018/10/09	36	14.40	5	14.40	14.40	31	20,095	0.15%
2018/10/08	6	14.44	2	14.40	14.40	4	20,094	0.02%
2018/10/05	11	14.50	0	0.00	14.45	11	20,007	0.05%
2018/10/04	0	0.00	1	14.55	14.60	-1	19,791	-0.01%
2018/10/03	10	14.65	3	14.70	14.70	7	19,607	0.04%
2018/10/02	0.9	14.85	5	14.80	14.75	-4.1	19,642	-0.02%
2018/10/01	0	0.00	29	14.80	14.85	-29	19,487	-0.15%
2018/09/28	5	14.70	1	14.75	14.75	4	19,516	0.02%
2018/09/21	7	14.58	5	14.60	14.70	2	19,115	0.01%
2018/09/20	0	0.00	60	14.55	14.60	-60	18,765	-0.32%
2018/09/19	0.3	14.55	11	14.47	14.55	-10.7	18,727	-0.06%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	6	14.37	1	14.35	14.40	5	18,647	0.03%
2018/09/14	12	14.40	20	14.45	14.35	-8	18,691	-0.04%
2018/09/13	5	14.30	10	14.35	14.35	-5	18,629	-0.03%
2018/09/12	0	0.00	2	14.15	14.15	-2	18,675	-0.01%
2018/09/11	31	14.02	0	0.00	14.10	31	18,757	0.17%
2018/09/10	8	14.13	10	14.05	14.10	-2	18,765	-0.01%
2018/09/07	58	14.16	0	0.00	14.15	58	18,837	0.31%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	4	14.35	1	14.40	14.30	3	18,788	0.02%
2018/09/04	11	14.40	55.7	14.40	14.40	-44.7	18,821	-0.24%
2018/09/03	11	14.43	50	14.45	14.45	-39	18,874	-0.21%
2018/08/30	1	14.40	1	14.45	14.35	0	19,020	0.00%
2018/08/29	7	14.40	10	14.45	14.50	-3	19,044	-0.02%
2018/08/28	4	14.45	0	0.00	14.45	4	19,145	0.02%
2018/08/27	10	14.35	100	14.40	14.40	-90	19,145	-0.47%
2018/08/24	48.1	14.22	27	14.25	14.25	21.1	19,188	0.11%
2018/08/23	50	14.37	4	14.43	14.35	46	19,121	0.24%
2018/08/22	63.2	14.51	1	14.55	14.55	62.2	18,738	0.33%
2018/08/21	12	15.30	44	15.25	15.35	-32	17,223	-0.19%
2018/08/20	143	15.15	0	0.00	15.10	143	16,252	0.88%	大買/鉅額交易
2018/08/17	1	15.00	0	0.00	15.00	1	15,675	0.01%
2018/08/16	2	14.90	0	0.00	14.90	2	15,468	0.01%
2018/08/15	15	14.99	0	0.00	14.95	15	15,153	0.10%
2018/08/14	1	15.00	0.5	15.10	15.05	0.5	14,943	0.00%
2018/08/13	57	15.05	0	0.00	15.00	57	14,941	0.38%
2018/08/10	17	15.04	1	15.05	15.10	16	14,706	0.11%
2018/08/09	7	14.94	0	0.00	14.90	7	14,439	0.05%
2018/08/08	51.7	14.99	0	0.00	15.00	51.7	14,035	0.37%
2018/08/07	76	14.99	0	0.00	14.90	76	13,985	0.54%
2018/08/06	3	14.98	20	14.90	14.90	-17	13,871	-0.12%
2018/08/03	4.2	15.00	0	0.00	15.05	4.2	13,540	0.03%
2018/08/01	5	15.00	0	0.00	15.05	5	13,554	0.04%
2018/07/31	2	14.95	0	0.00	15.00	2	13,566	0.01%
2018/07/30	20	14.95	0	0.00	15.00	20	13,363	0.15%
2018/07/27	0.8	14.90	0	0.00	14.95	0.8	13,338	0.01%
2018/07/26	1	14.90	44	14.88	14.90	-43	13,298	-0.32%
2018/07/25	2	14.85	0	0.00	14.80	2	13,372	0.01%
2018/07/20	2	14.65	0	0.00	14.70	2	13,498	0.01%
2018/07/19	5	14.65	4	14.65	14.60	1	13,516	0.01%
2018/07/18	0	0.00	183	14.64	14.65	-183	13,543	-1.35%	大賣/鉅額交易
2018/07/17	0	0.00	17	14.59	14.55	-17	13,553	-0.13%
2018/07/16	6	14.46	0	0.00	14.45	6	13,464	0.04%
2018/07/13	0	0.00	1	14.55	14.60	-1	13,434	-0.01%
2018/07/12	5	14.40	22.1	14.39	14.50	-17.1	13,436	-0.13%
2018/07/06	13	14.17	0	0.00	14.15	13	13,456	0.10%
2018/07/03	5	14.30	0	0.00	14.25	5	13,666	0.04%
2018/07/02	2	14.40	2	14.43	14.40	0	13,685	0.00%
2018/06/29	1	14.40	0	0.00	14.40	1	13,771	0.01%
2018/06/28	76	14.35	2	14.40	14.35	74	13,709	0.54%
2018/06/27	102	14.40	0	0.00	14.40	102	13,698	0.74%	大買/鉅額交易
2018/06/26	52	14.40	22	14.45	14.40	30	13,809	0.22%
2018/06/25	1	14.45	0	0.00	14.45	1	13,897	0.01%
2018/06/21	0	0.00	81	14.50	14.50	-81	14,121	-0.57%
2018/06/20	5	14.40	0	0.00	14.50	5	14,323	0.03%
2018/06/19	119	14.42	3	14.45	14.40	116	14,323	0.81%	大買/鉅額交易
2018/06/15	56	14.50	0	0.00	14.55	56	14,339	0.39%
2018/06/14	16	14.65	9	14.65	14.45	7	14,223	0.05%
2018/06/13	21	14.80	0	0.00	14.75	21	14,065	0.15%
2018/06/12	13	14.84	0	0.00	14.75	13	14,389	0.09%
2018/06/11	2	14.90	0	0.00	14.85	2	14,257	0.01%
2018/06/07	5	14.95	0	0.00	15.05	5	14,243	0.04%
2018/06/06	3	15.00	0	0.00	15.00	3	14,228	0.02%
2018/06/05	0	0.00	20	14.95	15.00	-20	14,115	-0.14%
2018/06/01	5.4	14.80	0	0.00	14.80	5.4	13,808	0.04%
2018/05/31	2	14.60	0	0.00	14.75	2	13,701	0.01%
2018/05/30	26	14.60	0	0.00	14.55	26	13,274	0.20%
2018/05/29	22	14.80	0	0.00	14.75	22	13,122	0.17%
2018/05/28	7	14.80	0	0.00	14.80	7	13,183	0.05%
2018/05/25	0	0.00	8.2	14.80	14.80	-8.2	13,337	-0.06%
2018/05/24	0	0.00	3	14.75	14.85	-3	13,445	-0.02%
2018/05/23	2	14.80	1	14.80	14.80	1	13,557	0.01%
2018/05/22	15	14.85	0	0.00	14.85	15	13,697	0.11%
2018/05/21	1	14.80	5	14.85	14.90	-4	13,831	-0.03%
2018/05/18	0	0.00	3	14.75	14.80	-3	13,868	-0.02%
2018/05/17	1	14.75	175	14.76	14.70	-174	13,999	-1.24%	大賣/鉅額交易
2018/05/16	6	14.60	0	0.00	14.70	6	14,038	0.04%
2018/05/15	50.5	14.55	0	0.00	14.60	50.5	14,658	0.34%
2018/05/14	1.1	14.56	2	14.60	14.60	-0.9	15,487	-0.01%
2018/05/11	0.7	14.55	1	14.55	14.60	-0.3	15,514	0.00%
2018/05/09	42	14.40	0	0.00	14.50	42	15,161	0.28%
2018/05/08	31	14.40	0	0.00	14.45	31	15,184	0.20%
2018/05/07	0	0.00	15	14.40	14.45	-15	15,099	-0.10%
2018/05/03	0	0.00	34	14.41	14.35	-34	15,080	-0.23%
2018/05/02	0	0.00	10	14.55	14.50	-10	15,217	-0.07%
2018/04/30	2	14.45	1	14.40	14.45	1	15,189	0.01%
2018/04/26	0	0.00	3	14.20	14.20	-3	15,067	-0.02%
2018/04/24	51	14.25	1	14.25	14.25	50	15,298	0.33%
2018/04/19	2	14.15	0	0.00	14.30	2	15,652	0.01%
2018/04/16	11	14.16	1	14.25	14.25	10	15,884	0.06%
2018/04/13	2	14.30	1	14.30	14.25	1	16,225	0.01%
2018/04/12	9	14.26	0	0.00	14.30	9	16,449	0.05%
2018/04/09	1	14.05	1	14.05	14.10	0	16,726	0.00%
2018/04/03	21	14.06	1	14.10	14.10	20	16,906	0.12%
2018/04/02	3	14.23	2.1	14.25	14.20	0.9	16,856	0.01%
2018/03/31	2	14.25	0	0.00	14.25	2	16,829	0.01%
2018/03/30	11	14.26	0	0.00	14.30	11	16,996	0.06%
2018/03/29	7	14.26	0	0.00	14.30	7	16,902	0.04%
2018/03/28	13	14.42	0	0.00	14.35	13	16,653	0.08%
2018/03/27	0	0.00	2	14.48	14.55	-2	16,650	-0.01%
2018/03/26	1	14.30	0	0.00	14.35	1	16,445	0.01%
2018/03/23	11	14.22	0	0.00	14.30	11	16,483	0.07%
2018/03/22	1	14.55	31	14.54	14.45	-30	16,264	-0.18%
2018/03/21	0	0.00	1	14.50	14.55	-1	16,201	-0.01%
2018/03/20	0	0.00	3.2	14.45	14.50	-3.2	16,377	-0.02%
2018/03/19	2	14.50	6	14.42	14.50	-4	16,415	-0.02%
2018/03/16	7	14.33	37	14.35	14.35	-30	16,305	-0.18%
2018/03/15	2	14.40	4	14.40	14.40	-2	16,103	-0.01%
2018/03/14	16	14.34	14	14.30	14.40	2	16,117	0.01%
2018/03/12	5	14.05	5	14.00	14.10	0	16,091	0.00%
2018/03/09	0	0.00	1	13.90	13.90	-1	16,094	-0.01%
2018/03/08	3	13.92	0	0.00	13.95	3	16,248	0.02%
2018/03/07	4	13.96	14.6	13.95	13.95	-10.6	16,395	-0.06%
2018/03/06	8	13.98	0	0.00	14.00	8	16,793	0.05%
2018/03/05	1	13.95	0	0.00	13.95	1	17,297	0.01%
2018/03/02	4	14.01	0	0.00	14.00	4	17,291	0.02%
2018/03/01	58	14.11	0	0.00	14.15	58	17,253	0.34%
2018/02/27	2	14.10	3.7	14.08	14.20	-1.7	17,216	-0.01%
2018/02/26	6	14.12	0	0.00	14.10	6	17,084	0.04%
2018/02/23	6	14.18	21.2	14.06	14.20	-15.2	16,978	-0.09%
2018/02/21	11	13.90	3	13.90	14.00	8	17,795	0.04%
2018/02/12	4	13.75	4	13.75	13.70	0	17,653	0.00%
2018/02/09	3	13.52	11	13.58	13.60	-8	17,554	-0.05%
2018/02/08	43	13.75	113	13.80	13.65	-70	17,330	-0.40%	大賣/
2018/02/07	55	13.68	5	13.85	13.50	50	17,154	0.29%
2018/02/06	5	13.68	0	0.00	13.45	5	16,510	0.03%
2018/02/05	5	14.30	0	0.00	14.30	5	15,559	0.03%
2018/02/02	0	0.00	1	14.60	14.60	-1	15,368	-0.01%
2018/02/01	1	14.65	1	14.65	14.70	0	15,462	0.00%
2018/01/31	0	0.00	4	14.65	14.70	-4	15,511	-0.03%
2018/01/30	0	0.00	0	14.60	14.60	0	15,320	0.00%
2018/01/29	0	0.00	4.7	14.76	14.75	-4.7	15,281	-0.03%
2018/01/26	0	0.00	20	14.75	14.75	-20	15,180	-0.13%
2018/01/25	0	0.00	3	14.72	14.80	-3	15,167	-0.02%
2018/01/24	1	14.65	1	14.65	14.70	0	14,936	0.00%
2018/01/22	1.1	14.75	89.9	14.75	14.80	-88.8	14,771	-0.60%
2018/01/19	0.1	14.70	11	14.70	14.80	-10.9	14,703	-0.07%
2018/01/18	3	14.75	25	14.80	14.75	-22	14,634	-0.15%
2018/01/17	0.1	14.55	24	14.56	14.65	-23.9	14,314	-0.17%
2018/01/16	0	0.00	0.6	14.50	14.60	-0.6	14,070	0.00%
2018/01/15	0	0.00	2.2	14.50	14.55	-2.2	13,970	-0.02%
2018/01/12	5	14.55	0.6	14.50	14.55	4.4	13,894	0.03%
2018/01/11	1.1	14.50	1	14.50	14.55	0.1	13,779	0.00%
2018/01/10	0	0.00	50	14.50	14.55	-50	13,873	-0.36%
2018/01/09	1	14.45	2.3	14.49	14.50	-1.3	13,695	-0.01%
2018/01/08	1	14.35	10	14.35	14.40	-9	13,508	-0.07%
2018/01/05	0	0.00	42.3	14.10	14.20	-42.3	13,336	-0.32%
2018/01/04	0	14.00	2	14.05	14.05	-2	13,532	-0.01%
2018/01/02	0	0.00	2	13.90	14.00	-2	13,521	-0.01%