台新金 (2887)-大昌-桃園券商分點個股進出

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

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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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	4	18.95	2.2	18.95	19.00	1.8	17,795	0.01%
2024/05/17	0	0.00	9	18.86	18.90	-9	17,642	-0.05%
2024/05/16	4	18.70	30	18.76	18.80	-26	17,596	-0.15%
2024/05/15	0	0.00	4	18.79	18.70	-4	17,380	-0.02%
2024/05/14	1	18.65	0	0.00	18.70	1	17,401	0.01%
2024/05/13	1	18.65	0	0.00	18.80	1	17,431	0.01%
2024/05/10	0.7	18.75	18	18.65	18.80	-17.3	17,250	-0.10%
2024/05/09	3	18.53	0	0.00	18.50	3	17,114	0.02%
2024/05/08	2	18.55	11	18.65	18.70	-9	17,073	-0.05%
2024/05/07	10	18.60	0	0.00	18.70	10	17,091	0.06%
2024/05/06	62	18.55	80	18.71	18.80	-18	16,864	-0.11%
2024/05/03	0	0.00	19	18.37	18.35	-19	16,341	-0.12%
2024/05/02	3	18.08	21	18.10	18.05	-18	15,614	-0.12%
2024/04/30	0	0.00	15	18.06	17.95	-15	15,503	-0.10%
2024/04/29	2	17.90	1	17.85	17.85	1	15,211	0.01%
2024/04/26	0	0.00	1	17.65	17.60	-1	14,926	-0.01%
2024/04/24	1	17.65	50	17.65	17.65	-49	15,211	-0.32%
2024/04/19	10	17.30	30	17.32	17.35	-20	15,924	-0.13%
2024/04/18	51	17.60	0	0.00	17.60	51	15,600	0.33%
2024/04/17	0	0.00	10	17.55	17.55	-10	15,465	-0.06%
2024/04/16	57	17.49	19	17.45	17.40	38	15,357	0.25%
2024/04/12	7	17.90	0	0.00	17.90	7	14,797	0.05%
2024/04/10	10	18.05	0	0.00	18.10	10	14,512	0.07%
2024/04/09	20	18.15	3	18.10	18.10	17	14,490	0.12%
2024/04/08	1	18.05	1	18.10	18.05	0	14,371	0.00%
2024/04/03	7	17.90	0	0.00	17.90	7	14,267	0.05%
2024/04/02	0	0.00	3	18.03	18.05	-3	14,268	-0.02%
2024/03/29	0	0.00	2	18.00	18.00	-2	14,282	-0.01%
2024/03/26	0	0.00	1	18.05	18.05	-1	14,045	-0.01%
2024/03/22	5	18.00	0	0.00	18.05	5	14,188	0.04%
2024/03/21	0	0.00	4	18.05	18.05	-4	14,184	-0.03%
2024/03/20	1	17.85	3	17.85	17.85	-2	14,344	-0.01%
2024/03/19	12	17.92	0	0.00	17.90	12	14,461	0.08%
2024/03/18	0	0.00	11	18.07	18.10	-11	14,282	-0.08%
2024/03/15	1	18.10	0	0.00	18.15	1	14,187	0.01%
2024/03/14	5	18.04	2	18.10	18.20	3	13,639	0.02%
2024/03/12	2	17.90	0	0.00	17.90	2	13,031	0.02%
2024/03/11	17	17.88	0	0.00	17.80	17	12,987	0.13%
2024/03/08	3	17.73	0	0.00	17.85	3	12,960	0.02%
2024/03/07	51	17.60	3	17.65	17.70	48	12,762	0.38%
2024/03/06	5	17.66	5	17.67	17.70	0	12,726	0.00%
2024/03/01	0	0.00	3	17.35	17.35	-3	13,014	-0.02%
2024/02/29	1	17.35	10	17.28	17.40	-9	12,970	-0.07%
2024/02/27	1	17.20	0	0.00	17.25	1	12,722	0.01%
2024/02/26	2	17.25	3.4	17.31	17.25	-1.4	12,521	-0.01%
2024/02/23	7	17.34	2	17.30	17.30	5	12,491	0.04%
2024/02/21	0.9	17.40	0	0.00	17.45	0.9	12,805	0.01%
2024/02/20	11	17.35	5	17.35	17.35	6	12,877	0.05%
2024/02/19	2	17.30	0	0.00	17.35	2	12,892	0.02%
2024/02/16	2	17.20	0	0.00	17.15	2	13,054	0.02%
2024/02/15	4	17.18	0	0.00	17.15	4	12,978	0.03%
2024/02/05	2	17.10	0	0.00	17.10	2	12,700	0.02%
2024/01/31	10	17.10	0	0.00	17.15	10	12,472	0.08%
2024/01/30	1	17.20	0	0.00	17.15	1	12,405	0.01%
2024/01/29	0	0.00	1.3	17.36	17.35	-1.3	12,384	-0.01%
2024/01/26	0	0.00	1	17.40	17.40	-1	12,414	-0.01%
2024/01/24	2.4	17.20	0	0.00	17.20	2.4	12,455	0.02%
2024/01/22	5.8	17.03	0	0.00	17.00	5.8	12,592	0.05%
2024/01/19	2	17.00	0.2	17.20	17.10	1.8	12,352	0.01%
2024/01/18	12	17.04	0	0.00	17.00	12	12,316	0.10%
2024/01/17	26.5	17.11	0	0.00	17.00	26.5	12,096	0.22%
2024/01/16	5	17.31	0	0.00	17.30	5	11,685	0.04%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/05	4	17.85	0	0.00	17.85	4	11,664	0.03%
2024/01/04	3	17.95	0	0.00	17.85	3	11,833	0.03%
2024/01/03	4	17.86	0	0.00	17.85	4	12,183	0.03%
2023/12/29	2	18.08	0	0.00	18.10	2	12,174	0.02%
2023/12/28	0	0.00	1	18.10	18.10	-1	12,355	-0.01%
2023/12/27	0	0.00	9	17.95	17.95	-9	12,236	-0.07%
2023/12/26	1	17.90	0	0.00	17.90	1	12,182	0.01%
2023/12/19	1	17.75	0	0.00	17.75	1	12,298	0.01%
2023/12/18	5	17.85	0	17.95	17.85	5	12,356	0.04%
2023/12/15	6	17.87	2	17.95	17.85	4	12,346	0.03%
2023/12/14	0	0.00	51	18.10	18.10	-51	11,974	-0.43%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	3	18.00	43	17.91	18.00	-40	12,162	-0.33%
2023/12/07	1	17.90	20	17.95	18.00	-19	12,294	-0.15%
2023/12/06	0	0.00	0	18.00	18.00	0	12,337	0.00%
2023/12/05	5	17.90	1	17.95	17.90	4	12,315	0.03%
2023/12/04	7	18.04	0	0.00	18.00	7	12,347	0.06%
2023/12/01	19	18.04	0	0.00	18.00	19	12,427	0.15%
2023/11/30	0	0.00	4	18.23	18.30	-4	12,330	-0.03%
2023/11/29	31	18.06	0	0.00	18.05	31	11,815	0.26%
2023/11/20	16	17.95	0	0.00	18.05	16	11,794	0.14%
2023/11/16	10	18.01	0	0.00	18.05	10	11,635	0.09%
2023/11/15	0	0.00	14	17.95	18.00	-14	11,566	-0.12%
2023/11/09	2	17.75	0	0.00	17.75	2	12,118	0.02%
2023/11/06	0	0.00	6	17.90	17.85	-6	12,560	-0.05%
2023/11/03	0	0.00	2	17.65	17.65	-2	12,458	-0.02%
2023/11/02	0	0.00	1.4	17.60	17.55	-1.4	12,514	-0.01%
2023/11/01	10	17.17	0	0.00	17.25	10	12,486	0.08%
2023/10/31	6	17.23	1	17.25	17.25	5	12,588	0.04%
2023/10/30	2	17.35	0	0.00	17.35	2	12,795	0.02%
2023/10/27	0.4	17.50	0	0.00	17.45	0.4	12,687	0.00%
2023/10/26	2	17.40	0	0.00	17.40	2	12,998	0.02%
2023/10/24	1	17.40	0	0.00	17.60	1	13,323	0.01%
2023/10/23	1	17.55	0	0.00	17.60	1	13,889	0.01%
2023/10/20	5	17.47	1	17.55	17.75	4	14,553	0.03%
2023/10/17	1	17.85	0	0.00	17.85	1	14,959	0.01%
2023/10/16	0	0.00	1	17.90	17.90	-1	15,150	-0.01%
2023/10/13	5	17.90	5	17.90	17.90	0	15,439	0.00%
2023/10/12	0	0.00	1	17.95	18.00	-1	15,603	-0.01%
2023/10/11	1.6	17.71	4	17.80	17.80	-2.4	15,620	-0.02%
2023/10/05	4	17.64	0	0.00	17.65	4	15,440	0.03%
2023/10/04	4.2	17.55	0	0.00	17.60	4.2	15,467	0.03%
2023/10/03	1.9	17.77	1	17.80	17.80	0.9	15,401	0.01%
2023/09/28	1	17.85	2	17.90	17.90	-1	16,289	-0.01%
2023/09/27	0	0.00	1	17.85	17.90	-1	16,292	-0.01%
2023/09/22	3	17.75	0	0.00	17.75	3	16,425	0.02%
2023/09/21	9.6	17.78	0	0.00	17.80	9.6	16,478	0.06%
2023/09/18	10	18.20	1	18.20	18.20	9	16,455	0.05%
2023/09/15	0.3	18.20	3	18.12	18.30	-2.7	16,608	-0.02%
2023/09/14	0	0.00	14	18.08	18.15	-14	16,338	-0.09%
2023/09/13	0.2	17.80	0	0.00	17.80	0.2	16,301	0.00%
2023/09/12	0.8	17.90	1	17.85	17.85	-0.2	16,570	0.00%
2023/09/08	1	17.70	2	17.75	17.75	-1	16,706	-0.01%
2023/09/07	2	17.78	0	0.00	17.75	2	16,902	0.01%
2023/09/05	0	0.00	20.3	17.95	17.95	-20.3	17,214	-0.12%
2023/09/04	21	18.02	0	0.00	18.00	21	17,298	0.12%
2023/09/01	1.2	18.05	0	0.00	17.90	1.2	17,433	0.01%
2023/08/31	10	17.83	0	0.00	17.80	10	17,611	0.06%
2023/08/30	0	0.00	6	18.08	18.05	-6	17,572	-0.03%
2023/08/29	0.1	18.00	3.3	17.94	17.95	-3.2	17,659	-0.02%
2023/08/25	2	17.78	15	17.76	17.75	-13	18,306	-0.07%
2023/08/23	1	17.80	0	0.00	17.75	1	18,420	0.01%
2023/08/18	1	17.55	0	0.00	17.65	1	18,774	0.01%
2023/08/17	2	17.45	11	17.55	17.60	-9	18,912	-0.05%
2023/08/16	6	17.55	0	0.00	17.65	6	18,805	0.03%
2023/08/14	9.2	18.09	0	0.00	18.10	9.2	18,946	0.05%
2023/08/09	0	0.00	1	18.30	18.30	-1	19,246	-0.01%
2023/08/07	1	18.30	0	0.00	18.30	1	19,599	0.01%
2023/08/04	2	18.25	8	18.20	18.20	-6	19,726	-0.03%
2023/08/02	15.6	18.23	0	0.00	18.20	15.6	19,825	0.08%
2023/08/01	10	18.30	0	0.00	18.35	10	20,109	0.05%
2023/07/31	8.7	18.30	0	0.00	18.25	8.7	20,128	0.04%
2023/07/28	2	18.25	40	18.30	18.30	-38	19,804	-0.19%
2023/07/27	19.6	18.31	0	0.00	18.35	19.6	19,669	0.10%
2023/07/26	6.2	18.32	56	18.33	18.40	-49.9	19,388	-0.26%
2023/07/25	2	19.28	8	19.26	19.30	-6	18,844	-0.03%
2023/07/24	20	19.19	30	19.18	19.15	-10	18,061	-0.06%
2023/07/21	10	19.25	11	19.21	19.25	-1	17,763	-0.01%
2023/07/20	30	19.32	0	0.00	19.35	30	17,628	0.17%
2023/07/19	0	0.00	1	19.25	19.25	-1	17,394	-0.01%
2023/07/18	20	19.35	3	19.40	19.40	17	17,223	0.10%
2023/07/17	18	19.15	11	19.08	19.20	7	16,966	0.04%
2023/07/14	28	18.93	1	19.00	19.05	27	16,817	0.16%
2023/07/13	0	0.00	0	18.95	18.85	0	16,762	0.00%
2023/07/12	0	0.00	0	18.90	18.85	0	16,749	0.00%
2023/07/11	0	0.00	14	18.79	18.85	-14	16,703	-0.08%
2023/07/10	0.3	18.55	2	18.43	18.35	-1.7	16,760	-0.01%
2023/07/07	20.5	18.16	4	18.28	18.25	16.5	16,722	0.10%
2023/07/06	11	18.64	1	18.50	18.50	10	16,296	0.06%
2023/07/05	1	18.90	5	18.95	18.90	-4	15,851	-0.03%
2023/07/03	0	0.00	64	19.05	19.00	-64	15,921	-0.40%
2023/06/30	2	18.90	1	19.00	18.90	1	16,122	0.01%
2023/06/29	7	19.02	0	0.00	19.00	7	15,940	0.04%
2023/06/28	0	0.00	4	19.00	19.05	-4	15,971	-0.03%
2023/06/26	0	0.00	0.1	19.15	19.15	-0.1	15,913	0.00%
2023/06/21	3	19.15	0	0.00	19.15	3	15,828	0.02%
2023/06/20	0	0.00	3.1	18.90	19.00	-3.1	15,758	-0.02%
2023/06/19	2	18.90	0	0.00	18.90	2	15,734	0.01%
2023/06/16	8	18.98	0	0.00	19.00	8	15,604	0.05%
2023/06/15	5	19.00	0	0.00	19.00	5	15,277	0.03%
2023/06/14	0	0.00	1	19.00	19.10	-1	15,328	-0.01%
2023/06/13	10	19.05	0	0.00	19.00	10	15,594	0.06%
2023/06/12	0	0.00	1	19.20	19.00	-1	15,505	-0.01%
2023/06/09	14	19.01	17.2	19.04	19.05	-3.2	15,373	-0.02%
2023/06/08	0	0.00	1	18.75	18.85	-1	15,354	-0.01%
2023/06/06	0	0.00	2	18.68	18.65	-2	15,425	-0.01%
2023/06/05	0	0.00	32	18.70	18.65	-32	15,289	-0.21%
2023/06/01	7	18.35	0	0.00	18.35	7	14,973	0.05%
2023/05/31	0	0.00	12.5	18.40	18.35	-12.5	14,857	-0.08%
2023/05/30	12	18.45	11	18.45	18.45	1	14,350	0.01%
2023/05/25	5.8	18.40	37	18.48	18.35	-31.2	14,407	-0.22%
2023/05/24	30	18.70	10	18.60	18.70	20	14,324	0.14%
2023/05/23	5	18.75	4	18.60	18.75	1	14,269	0.01%
2023/05/22	14	18.50	0	0.00	18.55	14	14,224	0.10%
2023/05/19	0	0.00	25	18.39	18.45	-25	14,108	-0.18%
2023/05/18	0	0.00	1	18.50	18.45	-1	13,810	-0.01%
2023/05/17	26	18.46	13	18.38	18.50	13	13,565	0.10%
2023/05/16	10	18.30	14	18.30	18.40	-4	13,236	-0.03%
2023/05/15	10	18.10	0	0.00	18.15	10	13,112	0.08%
2023/05/12	1	18.20	5	18.20	18.25	-4	12,994	-0.03%
2023/05/11	0	0.00	1	18.25	18.30	-1	12,811	-0.01%
2023/05/10	2	18.10	13	18.10	18.10	-11	12,569	-0.09%
2023/05/09	16.1	17.93	1	17.95	18.05	15.1	12,450	0.12%
2023/05/08	11	18.04	5	18.03	17.95	6	12,451	0.05%
2023/05/05	12	17.51	12	17.55	17.55	0	11,896	0.00%
2023/05/04	1	17.35	0	0.00	17.35	1	11,959	0.01%
2023/04/26	0	0.00	0.2	17.05	17.25	-0.2	13,306	0.00%
2023/04/25	0	0.00	0.1	17.25	17.10	-0.1	13,272	0.00%
2023/04/21	0	0.00	1	17.10	17.15	-1	13,345	-0.01%
2023/04/18	0	0.00	1	17.25	17.25	-1	13,559	-0.01%
2023/04/17	0	0.00	5	17.20	17.20	-5	13,584	-0.04%
2023/04/14	0	0.00	33	17.10	17.15	-33	13,573	-0.24%
2023/04/12	5	16.90	2	16.85	16.95	3	13,471	0.02%
2023/04/07	0.1	16.60	0	0.00	16.65	0.1	13,413	0.00%
2023/04/06	0	0.00	27	16.60	16.65	-27	13,351	-0.20%
2023/03/31	0	0.00	2	16.58	16.60	-2	13,222	-0.02%
2023/03/27	0	0.00	1	16.45	16.45	-1	13,154	-0.01%
2023/03/24	0	0.00	14	16.50	16.50	-14	13,338	-0.10%
2023/03/23	0	0.00	1.2	16.46	16.50	-1.2	13,318	-0.01%
2023/03/22	2	16.20	5	16.30	16.30	-3	13,301	-0.02%
2023/03/17	10.2	15.76	8.7	15.99	16.00	1.5	13,642	0.01%
2023/03/16	8.4	15.64	0	0.00	15.60	8.4	13,590	0.06%
2023/03/15	0	0.00	1	16.05	15.85	-1	13,437	-0.01%
2023/03/14	3	15.87	0	0.00	15.85	3	13,466	0.02%
2023/03/13	6	15.97	28.8	15.90	16.15	-22.8	13,336	-0.17%
2023/03/10	10	16.20	0	0.00	16.15	10	13,157	0.08%
2023/03/09	1	16.50	0.1	16.45	16.45	0.9	13,143	0.01%
2023/03/08	5.2	16.40	0	0.00	16.50	5.2	13,735	0.04%
2023/03/07	15	16.45	25.2	16.35	16.50	-10.2	13,888	-0.07%
2023/03/06	0	0.00	1	16.40	16.40	-1	14,024	-0.01%
2023/03/03	1	16.30	0.1	16.35	16.30	0.9	14,048	0.01%
2023/03/02	3	16.30	0	0.00	16.35	3	14,129	0.02%
2023/03/01	0	0.00	11.5	16.36	16.35	-11.5	14,146	-0.08%
2023/02/21	0	0.00	1	16.50	16.55	-1	13,997	-0.01%
2023/02/17	0	16.30	0	0.00	16.40	0	14,088	0.00%
2023/02/16	1.2	16.26	0	0.00	16.25	1.2	14,384	0.01%
2023/02/14	1	16.35	15	16.35	16.35	-14	14,756	-0.09%
2023/02/08	0	0.00	120	16.09	16.10	-120	15,129	-0.79%	大賣/鉅額交易
2023/02/06	0.2	16.20	0	0.00	16.15	0.2	15,170	0.00%
2023/02/03	0	0.00	1.2	16.26	16.30	-1.2	15,075	-0.01%
2023/02/02	2	16.10	20	16.10	16.25	-18	15,352	-0.12%
2023/02/01	10	16.15	2	16.20	16.25	8	15,289	0.05%
2023/01/31	30	16.39	40	16.40	16.25	-10	15,294	-0.07%
2023/01/30	20	16.43	49	16.19	16.70	-29	15,051	-0.19%
2023/01/17	20	15.80	10	15.81	15.80	10	14,385	0.07%
2023/01/16	1	15.75	0	0.00	15.80	1	14,411	0.01%
2023/01/13	0	0.00	4	15.65	15.70	-4	14,392	-0.03%
2023/01/12	2	15.50	0	0.00	15.55	2	14,962	0.01%
2023/01/03	10	14.95	35	15.01	15.10	-25	15,843	-0.16%
2022/12/30	145	15.19	0	0.00	15.10	145	15,943	0.91%	大買/鉅額交易
2022/12/29	2	14.93	0	0.00	15.05	2	15,880	0.01%
2022/12/28	1	15.05	125	15.11	15.05	-124	15,941	-0.78%	大賣/鉅額交易
2022/12/26	2	15.13	0	0.00	15.10	2	16,362	0.01%
2022/12/23	25	15.08	0	0.00	15.20	25	16,666	0.15%
2022/12/22	70	15.16	0	0.00	15.20	70	17,096	0.41%
2022/12/20	0.9	15.00	3	15.18	15.00	-2.1	17,669	-0.01%
2022/12/19	0	0.00	6	15.20	15.25	-6	17,914	-0.03%
2022/12/16	10	15.00	4	15.10	15.00	6	17,808	0.03%
2022/12/14	20	15.10	0	0.00	15.10	20	18,180	0.11%
2022/12/09	0	0.00	3	15.05	15.05	-3	18,529	-0.02%
2022/12/08	0	0.00	10	15.00	14.80	-10	18,594	-0.05%
2022/12/07	40	15.04	80	14.82	15.10	-40	18,646	-0.21%
2022/12/06	0	0.00	101	14.69	14.65	-101	18,482	-0.55%	大賣/鉅額交易
2022/12/05	5	14.95	10	14.88	14.85	-5	18,487	-0.03%
2022/12/02	10	15.00	0	0.00	14.90	10	18,794	0.05%
2022/12/01	0.9	15.10	0	0.00	15.10	0.9	19,241	0.00%
2022/11/30	0	0.00	1	15.05	15.15	-1	19,201	-0.01%
2022/11/29	0	0.00	1	14.95	15.00	-1	18,666	-0.01%
2022/11/25	2	14.80	0	0.00	14.85	2	18,893	0.01%
2022/11/24	1	14.60	2	14.80	14.80	-1	19,300	-0.01%
2022/11/23	0	0.00	42.1	14.70	14.70	-42.1	19,416	-0.22%
2022/11/22	2	14.55	0	0.00	14.60	2	19,824	0.01%
2022/11/18	46	14.39	0	0.00	14.45	46	20,390	0.23%
2022/11/17	10	14.65	10	14.55	14.55	0	21,325	0.00%
2022/11/10	60	13.99	3	13.98	14.10	57	22,817	0.25%
2022/11/09	50.4	14.04	1.4	14.05	14.15	49	23,053	0.21%
2022/11/08	0	0.00	62	13.73	13.75	-62	23,175	-0.27%
2022/11/04	20	13.25	45	13.09	13.35	-25	23,794	-0.11%
2022/11/03	5	13.26	13	13.25	13.25	-8	24,133	-0.03%
2022/11/02	56	13.52	12	13.45	13.45	44	24,217	0.18%
2022/11/01	20	13.48	2	13.55	13.55	18	24,270	0.07%
2022/10/31	42	13.28	0	0.00	13.25	42	24,335	0.17%
2022/10/28	0	0.00	106	13.51	13.45	-106	24,113	-0.44%	大賣/鉅額交易
2022/10/26	3	13.35	2	13.35	13.40	1	24,269	0.00%
2022/10/25	0	0.00	20	13.15	13.10	-20	24,242	-0.08%
2022/10/21	1	12.90	0	0.00	12.90	1	24,630	0.00%
2022/10/20	9.6	12.53	4	12.85	12.85	5.6	24,599	0.02%
2022/10/19	67.3	12.89	0	0.00	12.90	67.3	24,090	0.28%
2022/10/17	90.2	12.78	0	0.00	12.85	90.2	24,135	0.37%
2022/10/14	1	13.00	35	13.04	12.90	-34	24,079	-0.14%
2022/10/13	6	13.07	66	12.96	12.90	-60	24,098	-0.25%
2022/10/12	2	13.30	2	13.30	13.30	0	23,841	0.00%
2022/10/11	35.3	13.45	5	13.35	13.25	30.3	23,892	0.13%
2022/10/07	50	13.63	0	0.00	13.75	50	23,849	0.21%
2022/10/06	50	13.70	10	13.65	13.70	40	23,806	0.17%
2022/10/05	15	13.72	5	13.65	13.65	10	24,050	0.04%
2022/10/04	2.5	13.48	0	0.00	13.55	2.5	24,312	0.01%
2022/10/03	2	13.53	1	13.60	13.45	1	24,314	0.00%
2022/09/30	14	13.73	0	0.00	13.70	14	24,186	0.06%
2022/09/29	31	13.90	30	13.80	13.85	1	24,166	0.00%
2022/09/28	16	13.73	0	0.00	13.65	16	23,981	0.07%
2022/09/27	0.2	14.00	0	0.00	13.95	0.2	23,638	0.00%
2022/09/26	11	14.02	4	14.05	14.00	7	23,652	0.03%
2022/09/23	5	14.34	0	14.45	14.35	5	23,574	0.02%
2022/09/22	6.2	14.41	0	0.00	14.35	6.2	23,803	0.03%
2022/09/21	9.1	14.69	0	0.00	14.65	9.1	23,808	0.04%
2022/09/20	7	14.84	0.1	14.95	14.80	6.9	23,553	0.03%
2022/09/19	0	0.00	2	14.90	14.85	-2	23,552	-0.01%
2022/09/16	7	14.81	0	0.00	14.80	7	23,689	0.03%
2022/09/15	0.1	14.95	0	0.00	15.00	0.1	23,446	0.00%
2022/09/14	7	14.85	1	14.90	14.85	6	23,465	0.03%
2022/09/13	0	0.00	3	15.20	15.10	-3	23,658	-0.01%
2022/09/12	0	0.00	0	15.15	15.15	0	24,201	0.00%
2022/09/08	11	14.81	2	15.10	15.05	9	24,544	0.04%
2022/09/07	6.1	14.82	17	14.90	14.80	-10.9	24,478	-0.04%
2022/09/06	15.2	15.20	0	0.00	15.20	15.2	24,249	0.06%
2022/09/05	1.2	15.00	2	15.05	15.05	-0.8	24,503	0.00%
2022/09/02	20.1	14.96	0	0.00	14.90	20.1	24,728	0.08%
2022/09/01	5	15.02	0	0.00	15.00	5	24,701	0.02%
2022/08/31	2	15.25	0	0.00	15.20	2	24,656	0.01%
2022/08/30	16.1	15.20	0	0.00	15.20	16.1	24,212	0.07%
2022/08/29	15.1	15.28	2	15.20	15.20	13.1	24,312	0.05%
2022/08/26	8.7	15.61	0	0.00	15.60	8.7	24,693	0.04%
2022/08/25	0.2	15.85	0	0.00	15.70	0.2	24,386	0.00%
2022/08/24	26.7	15.92	38	15.81	15.65	-11.3	24,262	-0.05%
2022/08/23	6	17.39	2	17.40	17.35	4	23,854	0.02%
2022/08/22	5.6	17.41	3	17.50	17.45	2.6	23,319	0.01%
2022/08/19	1	17.35	2	17.30	17.50	-1	22,893	0.00%
2022/08/18	1	17.45	9	17.50	17.45	-8	22,545	-0.04%
2022/08/17	3	17.40	0	0.00	17.45	3	22,433	0.01%
2022/08/16	0	0.00	4	17.23	17.30	-4	22,203	-0.02%
2022/08/15	2	17.05	0	0.00	17.10	2	22,193	0.01%
2022/08/12	2	16.80	0	0.00	16.85	2	22,125	0.01%
2022/08/11	50	16.90	0	0.00	16.90	50	22,181	0.23%
2022/08/10	5	16.40	20	16.35	16.45	-15	21,960	-0.07%
2022/08/09	10	15.90	0	0.00	15.90	10	21,795	0.05%
2022/08/05	1	15.70	2	15.80	15.80	-1	22,464	0.00%
2022/08/04	2	15.60	0	0.00	15.60	2	23,163	0.01%
2022/08/03	0	0.00	5	15.70	15.65	-5	23,404	-0.02%
2022/08/02	3	15.67	1	15.70	15.75	2	23,968	0.01%
2022/08/01	6	15.70	1	15.80	15.80	5	24,602	0.02%
2022/07/28	7	15.56	0	0.00	15.70	7	26,493	0.03%
2022/07/26	0	0.00	1	15.55	15.55	-1	26,731	0.00%
2022/07/25	2	15.50	0	0.00	15.60	2	26,854	0.01%
2022/07/22	0	0.00	1	15.60	15.60	-1	27,073	0.00%
2022/07/21	0	0.00	1	15.30	15.35	-1	27,178	0.00%
2022/07/20	9.4	15.30	1	15.35	15.15	8.4	27,406	0.03%
2022/07/19	1	15.20	1	15.30	15.20	0	27,731	0.00%
2022/07/18	0	0.00	1	15.20	15.20	-1	28,028	0.00%
2022/07/15	1	15.00	0	0.00	14.90	1	28,254	0.00%
2022/07/14	5.5	15.31	0	0.00	15.30	5.5	28,332	0.02%
2022/07/13	2	15.20	100	15.20	15.30	-98	28,635	-0.34%
2022/07/12	17	14.96	0	0.00	14.85	17	28,848	0.06%
2022/07/11	53	15.75	50	15.65	15.50	3	28,663	0.01%
2022/07/08	50	15.90	51	16.00	15.90	-1	28,870	0.00%
2022/07/07	51	15.55	51	15.75	15.70	0	29,048	0.00%
2022/07/06	6	15.84	1	15.85	15.75	5	29,193	0.02%
2022/07/05	51.2	16.15	51	16.35	16.10	0.2	29,615	0.00%
2022/07/04	50	16.00	50	16.20	16.05	0	29,922	0.00%
2022/07/01	26	16.04	0	0.00	16.00	26	30,445	0.09%
2022/06/30	18	16.43	0	0.00	16.30	18	30,994	0.06%
2022/06/29	3	16.72	0	0.00	16.70	3	31,165	0.01%
2022/06/28	0	0.00	0	16.95	16.90	0	31,677	0.00%
2022/06/27	0.2	17.00	0	0.00	16.85	0.2	31,978	0.00%
2022/06/23	2	16.73	2	16.83	16.90	0	31,775	0.00%
2022/06/22	80.5	17.03	82	17.07	16.85	-1.5	31,985	0.00%
2022/06/20	1	16.70	0	0.00	16.70	1	32,505	0.00%
2022/06/17	7	16.69	3	16.72	16.60	4	32,243	0.01%
2022/06/14	10.1	16.78	1	16.80	16.90	9.1	32,268	0.03%
2022/06/13	1	16.75	0	0.00	16.85	1	32,212	0.00%
2022/06/09	3	17.32	0	0.00	17.35	3	32,004	0.01%
2022/06/06	50	17.82	50	18.01	18.00	0	32,415	0.00%
2022/06/01	5	17.60	2	17.70	17.55	3	33,482	0.01%
2022/05/31	4	17.70	10	17.75	17.95	-6	33,658	-0.02%
2022/05/27	0	0.00	4	17.30	17.25	-4	33,334	-0.01%
2022/05/26	0	0.00	0.2	16.95	16.95	-0.2	33,548	0.00%
2022/05/24	5	17.20	0	0.00	17.00	5	34,984	0.01%
2022/05/20	0	0.00	0	17.15	17.05	0	35,541	0.00%
2022/05/19	5	16.75	0	0.00	16.80	5	35,645	0.01%
2022/05/18	11	17.16	0	0.00	17.25	11	35,469	0.03%
2022/05/16	0.2	16.65	0	0.00	16.80	0.2	35,438	0.00%
2022/05/13	4	16.55	1	16.55	16.70	3	35,469	0.01%
2022/05/12	30	16.89	0	0.00	16.70	30	35,265	0.09%
2022/05/11	6.1	17.39	0	0.00	17.35	6.1	34,614	0.02%
2022/05/10	8.2	17.51	8	17.25	17.50	0.2	34,449	0.00%
2022/05/09	37	17.97	6	17.80	17.85	31	34,032	0.09%
2022/05/06	31.1	18.34	0	0.00	18.40	31.1	33,606	0.09%
2022/05/05	68.7	18.92	52	18.95	18.90	16.7	33,232	0.05%
2022/04/29	0	0.00	3	19.45	19.40	-3	32,498	-0.01%
2022/04/28	0	0.00	0	19.20	19.15	0	32,851	0.00%
2022/04/27	3	19.08	2	19.20	19.10	1	32,897	0.00%
2022/04/26	10.3	19.21	45	19.45	19.35	-34.7	32,939	-0.11%
2022/04/25	46.5	18.95	70	19.15	19.15	-23.5	33,000	-0.07%
2022/04/22	0	0.00	602.3	19.05	19.35	-602.3	33,222	-1.81%	大賣/鉅額交易
2022/04/21	3	19.27	0	0.00	19.30	3	34,166	0.01%
2022/04/20	0	0.00	6	19.53	19.60	-6	35,608	-0.02%
2022/04/19	2	19.55	3	19.67	19.40	-1	35,711	0.00%
2022/04/18	13	19.58	0	19.58	19.55	13	36,045	0.04%
2022/04/15	0	0.00	2	20.17	20.00	-2	35,692	-0.01%
2022/04/14	4	20.23	0	20.25	20.15	4	35,789	0.01%
2022/04/13	2	20.40	0	0.00	20.55	2	35,586	0.01%
2022/04/11	7	20.74	0	0.00	20.70	7	35,138	0.02%
2022/04/08	1	20.55	1	20.65	20.95	0	34,541	0.00%
2022/04/07	105	21.04	26	21.00	20.70	79	34,289	0.23%	大買/
2022/04/06	560	21.00	3.1	21.05	21.10	556.9	33,694	1.65%	大買/鉅額交易
2022/04/01	24	20.61	81	20.67	20.60	-57	33,019	-0.17%
2022/03/31	1	20.50	32	20.37	20.50	-31	32,491	-0.10%
2022/03/30	2	20.15	29	20.18	20.15	-27	31,703	-0.09%
2022/03/29	1	19.90	1	20.00	19.95	0	31,327	0.00%
2022/03/25	14	19.80	0	0.00	19.85	14	31,246	0.04%
2022/03/24	5	20.10	0	0.00	20.15	5	30,875	0.02%
2022/03/23	22	20.17	14	20.16	20.25	8	30,712	0.03%
2022/03/22	5	19.70	0.2	19.80	19.80	4.8	30,062	0.02%
2022/03/21	0	0.00	0.1	19.70	19.65	-0.1	29,799	0.00%
2022/03/18	5	19.55	10.5	19.79	19.60	-5.5	29,812	-0.02%
2022/03/17	5	19.40	0	0.00	19.45	5	29,442	0.02%
2022/03/16	1	19.00	35	19.20	19.20	-34	29,204	-0.12%
2022/03/15	3	18.90	0	0.00	19.00	3	29,031	0.01%
2022/03/14	5	18.87	0	0.00	18.85	5	28,994	0.02%
2022/03/11	1	18.85	4	18.95	18.90	-3	29,061	-0.01%
2022/03/10	2	18.70	2	19.05	18.95	0	29,074	0.00%
2022/03/09	3	18.32	0	0.00	18.30	3	28,602	0.01%
2022/03/08	35.1	18.33	13	18.49	18.25	22.1	28,406	0.08%
2022/03/07	52	18.75	1	18.85	18.90	51	27,652	0.18%
2022/03/04	14	19.30	1	19.30	19.35	13	27,929	0.05%
2022/03/03	8	19.53	0	0.00	19.60	8	27,931	0.03%
2022/03/02	4	19.45	1.4	19.46	19.60	2.6	28,069	0.01%
2022/03/01	9.1	19.54	3	19.60	19.60	6.1	27,944	0.02%
2022/02/25	7.1	19.34	11	19.34	19.50	-3.9	27,627	-0.01%
2022/02/24	27.2	19.50	9.1	19.49	19.50	18.1	26,939	0.07%
2022/02/23	6	19.78	0	0.00	19.85	6	26,279	0.02%
2022/02/22	17.2	19.80	0	0.00	19.85	17.2	26,396	0.07%
2022/02/21	31	20.00	0	0.00	20.05	31	26,106	0.12%
2022/02/18	2	20.10	0	0.00	20.10	2	26,459	0.01%
2022/02/17	0	0.00	75	20.20	20.20	-75	26,477	-0.28%
2022/02/16	2.5	20.14	2	20.30	20.20	0.5	26,411	0.00%
2022/02/15	28.5	20.16	14	20.20	20.10	14.5	26,274	0.06%
2022/02/14	16	20.12	20	20.21	20.30	-4	26,109	-0.02%
2022/02/11	1	20.50	6	20.46	20.55	-5	25,751	-0.02%
2022/02/10	2	20.30	0.3	20.40	20.50	1.7	25,596	0.01%
2022/02/09	13	20.40	70	20.49	20.45	-57	25,426	-0.22%
2022/02/08	3	20.30	34	20.30	20.30	-31	25,225	-0.12%
2022/02/07	4	19.88	1	19.95	20.10	3	24,881	0.01%
2022/01/26	4	19.75	2	19.75	19.65	2	24,408	0.01%
2022/01/25	43.3	19.56	36.3	19.61	19.70	7	24,197	0.03%
2022/01/24	38	19.74	3	19.83	20.00	35	23,764	0.15%
2022/01/21	27.6	20.08	35.1	20.11	20.15	-7.5	23,554	-0.03%
2022/01/20	16.2	20.28	35	20.27	20.45	-18.8	23,006	-0.08%
2022/01/19	31.2	20.71	1	20.55	20.55	30.2	22,785	0.13%
2022/01/18	60.2	20.58	2	20.43	20.70	58.2	22,400	0.26%
2022/01/17	4	20.28	8	20.33	20.50	-4	22,119	-0.02%
2022/01/14	19	20.50	22.2	20.47	20.55	-3.2	21,478	-0.02%
2022/01/13	25	19.95	361.6	20.05	20.50	-336.6	20,292	-1.66%	大賣/鉅額交易
2022/01/12	9	19.40	61	19.38	19.50	-52	18,544	-0.28%
2022/01/11	65	19.27	4	19.15	19.40	61	18,368	0.33%
2022/01/10	6	18.91	4	19.05	19.05	2	18,410	0.01%
2022/01/07	1	18.90	54	19.05	18.95	-53	18,617	-0.28%
2022/01/06	7	18.82	1	18.80	18.85	6	18,353	0.03%
2022/01/05	4	18.75	0	0.00	18.75	4	18,254	0.02%
2022/01/04	13	18.75	10.1	18.75	18.80	2.9	18,561	0.02%
2022/01/03	6	18.81	24	19.00	18.85	-18	18,623	-0.10%
2021/12/30	1	19.00	4	18.96	18.95	-3	18,824	-0.02%
2021/12/29	4	18.91	1	18.95	18.95	3	18,923	0.02%
2021/12/28	0	0.00	50	18.75	18.90	-50	19,040	-0.26%
2021/12/27	0	0.00	4	18.78	18.75	-4	19,132	-0.02%
2021/12/23	0	0.00	20	18.65	18.65	-20	19,754	-0.10%
2021/12/21	20	18.60	3	18.65	18.60	17	20,124	0.08%
2021/12/20	3.2	18.55	2	18.55	18.55	1.2	20,255	0.01%
2021/12/17	5	18.70	0	0.00	18.75	5	20,299	0.02%
2021/12/16	12	18.63	1	18.65	18.65	11	20,334	0.05%
2021/12/15	12	18.60	4	18.60	18.65	8	20,917	0.04%
2021/12/14	28.4	18.64	25	18.81	18.75	3.4	21,365	0.02%
2021/12/13	5	18.89	25	18.85	18.90	-20	21,367	-0.09%
2021/12/10	0	0.00	24	19.01	18.95	-24	21,476	-0.11%
2021/12/09	10	18.90	60.3	18.92	19.00	-50.3	21,678	-0.23%
2021/12/08	35	18.83	10	18.85	18.85	25	22,132	0.11%
2021/12/07	51	18.74	0	0.00	18.90	51	22,262	0.23%
2021/12/06	0.3	18.60	40	18.65	18.70	-39.7	22,391	-0.18%
2021/12/03	0	0.00	0	18.60	18.55	0	22,953	0.00%
2021/12/02	0.1	18.50	0	0.00	18.60	0.1	24,218	0.00%
2021/11/30	3	18.20	2	18.60	18.60	1	26,132	0.00%
2021/11/29	7	18.06	0	0.00	18.20	7	26,102	0.03%
2021/11/26	25.1	18.38	114	18.36	18.35	-88.9	26,820	-0.33%	大賣/
2021/11/25	25	18.60	0	0.00	18.70	25	27,887	0.09%
2021/11/24	25	18.65	32	18.70	18.60	-7	29,311	-0.02%
2021/11/23	3	18.60	0	0.00	18.60	3	30,266	0.01%
2021/11/22	106	18.70	1	18.65	18.70	105	30,460	0.34%	大買/鉅額交易
2021/11/19	6.5	18.92	2	18.95	18.95	4.5	30,665	0.01%
2021/11/18	21	19.20	124.2	19.34	19.30	-103.2	31,135	-0.33%	大賣/鉅額交易
2021/11/17	124.1	19.25	22	19.01	19.25	102.1	31,066	0.33%	大買/鉅額交易
2021/11/16	0	0.00	1	18.70	18.70	-1	30,550	0.00%
2021/11/15	21	18.65	1	18.60	18.55	20	30,557	0.07%
2021/11/12	1	18.45	0	0.00	18.45	1	30,520	0.00%
2021/11/11	5	18.45	2	18.40	18.45	3	30,627	0.01%
2021/11/10	4	18.25	0	0.00	18.30	4	30,857	0.01%
2021/11/09	29	18.21	22	18.15	18.30	7	30,977	0.02%
2021/11/08	1	18.20	5	18.20	18.20	-4	31,001	-0.01%
2021/11/05	27	18.10	0	0.00	18.25	27	31,251	0.09%
2021/11/04	45	18.19	28	18.20	18.20	17	31,335	0.05%
2021/11/03	13	18.10	1.8	18.14	18.15	11.2	31,384	0.04%
2021/11/02	16	18.24	68	18.20	18.15	-52	31,462	-0.17%
2021/11/01	30	18.25	18	18.20	18.25	12	31,597	0.04%
2021/10/29	6	18.28	27.9	18.29	18.25	-21.9	31,549	-0.07%
2021/10/28	0	0.00	3	18.45	18.45	-3	31,507	-0.01%
2021/10/27	8	18.39	2	18.40	18.40	6	31,612	0.02%
2021/10/26	1	18.60	7	18.59	18.55	-6	31,619	-0.02%
2021/10/25	27	18.45	20	18.50	18.60	7	31,803	0.02%
2021/10/22	3	18.45	27	18.45	18.50	-24	32,298	-0.07%
2021/10/21	11	18.56	0	0.00	18.50	11	33,071	0.03%
2021/10/20	3	18.48	0	0.00	18.50	3	33,634	0.01%
2021/10/19	45	18.60	8	18.55	18.60	37	34,067	0.11%
2021/10/18	44	18.60	17	18.63	18.65	27	34,173	0.08%
2021/10/15	65	18.11	0	0.00	18.20	65	33,764	0.19%
2021/10/14	1	17.90	83	17.92	17.90	-82	33,864	-0.24%
2021/10/13	4	17.90	0	0.00	17.95	4	34,310	0.01%
2021/10/12	5.1	17.95	0	0.00	18.00	5.1	34,716	0.01%
2021/10/08	14	17.95	22.1	17.91	17.95	-8.1	34,575	-0.02%
2021/10/07	19	17.97	1.1	18.00	18.00	17.9	34,696	0.05%
2021/10/06	14.1	17.86	15	17.85	17.85	-0.9	34,890	0.00%
2021/10/05	71	17.82	0	0.00	17.85	71	35,446	0.20%
2021/10/04	11	17.75	3	17.80	17.80	8	35,833	0.02%
2021/10/01	11	17.75	0	0.00	17.75	11	35,967	0.03%
2021/09/30	0	0.00	50	18.01	18.10	-50	35,851	-0.14%
2021/09/29	0.6	17.95	0	0.00	18.00	0.6	36,079	0.00%
2021/09/28	10	17.85	0	0.00	18.05	10	36,072	0.03%
2021/09/27	10	17.95	0	0.00	18.00	10	36,178	0.03%
2021/09/24	35	18.01	43	18.06	18.05	-8	36,121	-0.02%
2021/09/23	21	18.01	10	18.00	18.05	11	36,116	0.03%
2021/09/22	4	17.89	0	0.00	17.90	4	36,082	0.01%
2021/09/17	13	18.21	15	18.30	18.20	-2	35,621	-0.01%
2021/09/16	33	18.40	20	18.35	18.40	13	35,283	0.04%
2021/09/14	11	18.53	4	18.65	18.55	7	35,162	0.02%
2021/09/13	164	18.75	10	18.60	18.55	154	35,042	0.44%	大買/鉅額交易
2021/09/10	10	18.20	0	0.00	18.25	10	34,858	0.03%
2021/09/09	4	17.85	0	0.00	17.95	4	35,149	0.01%
2021/09/08	36	17.97	0	0.00	17.85	36	34,927	0.10%
2021/09/07	37.3	18.18	80	18.27	18.10	-42.7	34,344	-0.12%
2021/09/06	113	19.36	0	0.00	19.35	113	33,144	0.34%	大買/鉅額交易
2021/09/03	75	18.95	13	19.00	19.05	62	31,674	0.20%
2021/09/02	94	18.91	130	18.88	18.85	-36	30,881	-0.12%	大賣/
2021/09/01	191	19.44	62	19.32	19.25	129	30,020	0.43%	大買/鉅額交易
2021/08/31	25	19.30	61	19.26	19.35	-36	29,352	-0.12%
2021/08/30	51	19.33	120	19.04	19.60	-69	28,246	-0.24%	大賣/
2021/08/27	26	18.38	51	18.33	18.40	-25	26,901	-0.09%
2021/08/26	4.4	17.74	1.2	17.71	17.85	3.2	26,238	0.01%
2021/08/25	76.4	17.71	16	17.59	17.80	60.4	26,734	0.23%
2021/08/24	31	17.50	5	17.38	17.70	26	26,372	0.10%
2021/08/23	0.6	17.06	21	17.12	17.10	-20.4	25,647	-0.08%
2021/08/18	0	0.00	10	16.85	17.00	-10	25,898	-0.04%
2021/08/17	0	0.00	0.3	16.90	16.90	-0.3	25,913	0.00%
2021/08/16	8	16.87	56	16.79	16.80	-48	25,877	-0.19%
2021/08/13	17	16.99	36	16.95	16.95	-19	25,848	-0.07%
2021/08/12	90	17.15	10	17.10	17.10	80	25,990	0.31%
2021/08/11	0.2	17.05	50.1	17.12	17.10	-49.9	26,137	-0.19%
2021/08/10	10	17.05	24	17.02	17.00	-14	26,273	-0.05%
2021/08/09	0	0.00	2	17.05	17.05	-2	26,921	-0.01%
2021/08/06	0	0.00	29.6	17.15	17.10	-29.6	27,264	-0.11%
2021/08/04	7	17.00	0	0.00	17.00	7	29,250	0.02%
2021/08/03	0	0.00	5	16.90	17.00	-5	29,885	-0.02%
2021/08/02	5	17.00	27	16.92	17.00	-22	30,565	-0.07%
2021/07/30	20	17.00	22	16.95	16.95	-2	30,743	-0.01%
2021/07/29	0	0.00	8	16.93	17.05	-8	31,030	-0.03%
2021/07/28	20	16.70	10.6	16.76	16.85	9.4	31,290	0.03%
2021/07/27	27	16.82	43	16.84	16.75	-16	31,684	-0.05%
2021/07/26	55	17.34	43	17.28	17.20	12	32,480	0.04%
2021/07/23	40	16.98	8.5	17.09	17.15	31.5	31,973	0.10%
2021/07/22	10	16.84	0	0.00	16.90	10	31,577	0.03%
2021/07/21	10	16.60	118.1	16.60	16.70	-108.1	31,440	-0.34%	大賣/鉅額交易
2021/07/20	10	16.58	1	16.70	16.50	9	31,511	0.03%
2021/07/19	1	16.80	3.1	16.78	16.80	-2.1	31,215	-0.01%
2021/07/16	2	16.38	15.2	16.45	16.60	-13.2	31,062	-0.04%
2021/07/15	11	16.30	1	16.25	16.25	10	30,758	0.03%
2021/07/14	1	16.35	13	16.34	16.30	-12	30,726	-0.04%
2021/07/13	0	0.00	3.1	16.30	16.35	-3.1	31,238	-0.01%
2021/07/12	9	16.25	28	16.47	16.20	-19	31,063	-0.06%
2021/07/09	2	16.08	3.7	16.07	16.10	-1.7	30,499	-0.01%
2021/07/08	6	15.90	12.6	15.86	15.90	-6.6	30,047	-0.02%
2021/07/07	13	15.69	0	0.00	15.75	13	29,850	0.04%
2021/07/06	14	15.58	12	15.75	15.75	2	29,706	0.01%
2021/07/05	0	0.00	3	15.37	15.45	-3	29,426	-0.01%
2021/07/02	3	15.25	0	0.00	15.30	3	29,259	0.01%
2021/07/01	2	15.25	3	15.25	15.25	-1	29,105	0.00%
2021/06/30	0	0.00	3	15.25	15.25	-3	29,054	-0.01%
2021/06/29	3	15.15	6.4	15.20	15.15	-3.4	28,937	-0.01%
2021/06/25	39	15.09	0	0.00	15.15	39	28,918	0.13%
2021/06/24	77	15.03	0	0.00	15.05	77	28,900	0.27%
2021/06/23	5.1	15.00	0	0.00	15.05	5.1	28,948	0.02%
2021/06/22	5	14.90	0	0.00	14.90	5	28,784	0.02%
2021/06/21	0	0.00	125	14.80	14.80	-125	28,549	-0.44%	大賣/鉅額交易
2021/06/18	5	14.91	2	14.95	14.90	3	28,221	0.01%
2021/06/17	10	15.05	10	15.05	15.05	0	27,741	0.00%
2021/06/16	0	0.00	1	15.05	15.15	-1	27,915	0.00%
2021/06/09	2	15.05	6.5	15.25	15.15	-4.5	27,663	-0.02%
2021/06/08	7	15.26	13.3	15.27	15.30	-6.3	27,409	-0.02%
2021/06/07	5	15.10	0	15.15	15.20	5	27,247	0.02%
2021/06/04	3	15.20	15	15.20	15.25	-12	26,961	-0.04%
2021/06/03	5	15.20	0	0.00	15.25	5	27,056	0.02%
2021/06/02	6	15.15	13	15.17	15.15	-7	26,789	-0.03%
2021/06/01	1	14.85	10	14.85	14.85	-9	26,001	-0.03%
2021/05/31	3	14.75	1.1	14.75	14.80	1.9	26,079	0.01%
2021/05/28	2	14.60	0	0.00	14.70	2	26,043	0.01%
2021/05/27	10	14.50	0	0.00	14.50	10	25,968	0.04%
2021/05/26	0	0.00	6	14.70	14.70	-6	25,799	-0.02%
2021/05/25	5	14.60	13	14.65	14.65	-8	25,896	-0.03%
2021/05/24	0	0.00	2	14.55	14.55	-2	25,821	-0.01%
2021/05/21	21	14.57	0	0.00	14.60	21	25,834	0.08%
2021/05/20	97	14.28	0	0.00	14.35	97	25,554	0.38%
2021/05/19	1	14.20	0	0.00	14.25	1	25,374	0.00%
2021/05/18	2	14.25	7	14.24	14.25	-5	25,257	-0.02%
2021/05/17	35	13.90	56	13.88	13.80	-21	25,187	-0.08%
2021/05/14	54	14.20	3	14.13	14.20	51	24,408	0.21%
2021/05/13	47	14.14	31.1	14.08	14.05	15.9	24,008	0.07%
2021/05/12	12	14.39	0	0.00	14.30	12	23,669	0.05%
2021/05/11	11	15.03	60	15.10	14.90	-49	22,174	-0.22%
2021/05/10	40	15.13	258.1	15.00	15.20	-218.1	21,581	-1.01%	大賣/鉅額交易
2021/05/07	150	14.86	2	14.93	14.90	148	21,096	0.70%	大買/鉅額交易
2021/05/06	105	14.73	0	0.00	14.80	105	20,863	0.50%	大買/鉅額交易
2021/05/05	22	14.62	0	14.60	14.55	22	20,432	0.11%
2021/05/04	20	14.59	33	14.50	14.45	-13	19,962	-0.07%
2021/05/03	33.6	14.73	88	14.89	14.65	-54.4	19,054	-0.29%
2021/04/29	10	14.10	10	14.05	14.10	0	17,556	0.00%
2021/04/28	1	14.15	3	14.10	14.15	-2	17,532	-0.01%
2021/04/27	3	14.02	1	14.10	14.10	2	17,796	0.01%
2021/04/26	10	13.95	10	14.00	14.10	0	17,606	0.00%
2021/04/23	10.4	13.90	20	13.92	13.95	-9.6	17,333	-0.06%
2021/04/22	12.1	13.93	11	13.92	13.95	1.1	17,267	0.01%
2021/04/21	21	13.90	20	13.93	13.90	1	16,983	0.01%
2021/04/20	11	13.95	12.5	13.99	14.05	-1.5	16,879	-0.01%
2021/04/19	27	13.96	20	13.98	14.05	7	16,737	0.04%
2021/04/16	12	13.60	16.2	13.64	13.70	-4.2	16,123	-0.03%
2021/04/15	1	13.55	1	13.55	13.55	0	16,064	0.00%
2021/04/14	8	13.45	24.8	13.44	13.50	-16.8	15,922	-0.11%
2021/04/13	0	0.00	7.2	13.44	13.40	-7.2	15,840	-0.05%
2021/04/12	1	13.30	1	13.40	13.40	0	15,701	0.00%
2021/04/09	0	0.00	11.6	13.30	13.30	-11.6	15,537	-0.07%
2021/04/08	0	0.00	4	13.30	13.30	-4	15,456	-0.03%
2021/04/01	3	13.40	0	0.00	13.40	3	15,476	0.02%
2021/03/30	0	0.00	1	13.35	13.45	-1	15,108	-0.01%
2021/03/29	0.1	13.35	2	13.35	13.40	-1.9	14,953	-0.01%
2021/03/26	0	0.00	0	13.30	13.30	0	14,774	0.00%
2021/03/25	1	13.20	4	13.26	13.30	-3	14,698	-0.02%
2021/03/23	0	0.00	0.3	13.20	13.20	-0.3	14,748	0.00%
2021/03/22	0	0.00	9	13.20	13.20	-9	14,775	-0.06%
2021/03/19	2	13.10	17	13.11	13.10	-15	14,780	-0.10%
2021/03/17	0	0.00	16.9	13.24	13.20	-16.9	14,523	-0.12%
2021/03/15	0	0.00	0.2	13.30	13.30	-0.2	14,569	0.00%
2021/03/12	0	0.00	3	13.22	13.25	-3	14,765	-0.02%
2021/03/11	5	13.25	2	13.30	13.30	3	14,942	0.02%
2021/03/09	0	0.00	1	13.15	13.20	-1	14,648	-0.01%
2021/03/08	6	13.00	0	0.00	13.00	6	14,464	0.04%
2021/03/05	1	12.95	6	13.00	13.05	-5	14,321	-0.03%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/03	0	0.00	11	13.15	13.10	-11	14,898	-0.07%
2021/03/02	1	12.95	2	13.05	12.95	-1	14,725	-0.01%
2021/02/26	12	13.01	0	0.00	12.95	12	14,593	0.08%
2021/02/25	0	0.00	7	13.16	13.25	-7	14,193	-0.05%
2021/02/24	0	0.00	2	13.05	13.10	-2	14,062	-0.01%
2021/02/22	5	12.90	1	12.95	12.90	4	13,870	0.03%
2021/02/19	1	12.85	30	12.90	12.90	-29	13,883	-0.21%
2021/02/18	2	12.85	0	0.00	12.90	2	13,828	0.01%
2021/02/17	3	12.77	11	12.76	12.90	-8	13,856	-0.06%
2021/02/05	39	12.64	8	12.65	12.70	31	13,528	0.23%
2021/02/04	1	12.55	0	0.00	12.55	1	13,555	0.01%
2021/02/03	19	12.54	0	0.00	12.55	19	13,800	0.14%
2021/02/02	5	12.72	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0	0.00	14	12.68	12.70	-14	13,482	-0.10%
2021/01/29	9	12.58	0	0.00	12.50	9	13,397	0.07%
2021/01/28	5	12.64	0	0.00	12.65	5	13,059	0.04%
2021/01/27	2	12.73	1	12.70	12.70	1	12,875	0.01%
2021/01/26	12	12.70	0	0.00	12.70	12	12,815	0.09%
2021/01/25	5	12.80	3.7	12.76	12.80	1.3	12,747	0.01%
2021/01/22	7	12.85	0	0.00	12.70	7	12,781	0.05%
2021/01/21	13	12.93	3	12.85	12.80	10	12,643	0.08%
2021/01/20	5	12.88	2	12.90	12.80	3	12,518	0.02%
2021/01/19	10	13.10	10	13.05	13.05	0	12,108	0.00%
2021/01/18	0	0.00	2	13.05	13.05	-2	12,036	-0.02%
2021/01/15	10	13.30	10	13.25	13.15	0	11,978	0.00%
2021/01/14	0	0.00	6	13.25	13.30	-6	11,951	-0.05%
2021/01/13	10	13.25	10	13.30	13.25	0	11,906	0.00%
2021/01/12	2	13.20	0	0.00	13.20	2	11,791	0.02%
2021/01/11	0	0.00	0.1	13.20	13.35	-0.1	11,693	0.00%
2021/01/05	10	13.15	10	13.20	13.20	0	11,178	0.00%
2020/12/31	2	13.20	303	13.20	13.25	-301	11,116	-2.71%	大賣/鉅額交易
2020/12/30	12	13.21	10.2	13.25	13.25	1.8	11,043	0.02%
2020/12/29	5	13.00	100	13.03	13.05	-95	10,802	-0.88%
2020/12/28	10	13.00	10	13.00	13.00	0	10,776	0.00%
2020/12/23	10	13.00	10	13.00	13.00	0	10,984	0.00%
2020/12/21	10	13.10	10	13.15	13.15	0	11,380	0.00%
2020/12/18	12	13.10	10	13.10	13.10	2	11,499	0.02%
2020/12/17	13	13.09	10	13.15	13.15	3	11,496	0.03%
2020/12/15	3	12.95	0	0.00	12.95	3	11,510	0.03%
2020/12/14	11	13.10	10	13.05	13.05	1	11,463	0.01%
2020/12/11	12	13.12	10.4	13.15	13.15	1.6	11,613	0.01%
2020/12/10	2	12.95	33	13.00	12.95	-31	11,487	-0.27%
2020/12/09	18.2	12.93	0	0.00	12.95	18.2	11,395	0.16%
2020/12/08	3	13.00	0	0.00	12.95	3	11,315	0.03%
2020/12/07	6	13.23	3.1	13.20	13.20	2.9	11,141	0.03%
2020/12/03	10	13.25	10	13.25	13.25	0	11,002	0.00%
2020/12/02	11	13.25	14.1	13.30	13.30	-3.1	11,007	-0.03%
2020/12/01	86	13.29	10	13.30	13.30	76	11,024	0.69%
2020/11/30	97	13.30	1	13.30	13.35	96	11,135	0.86%
2020/11/27	75	13.30	0	0.00	13.35	75	10,464	0.72%
2020/11/26	75	13.30	0	0.00	13.35	75	10,389	0.72%
2020/11/24	0	0.00	1	13.25	13.30	-1	10,609	-0.01%
2020/11/20	2	13.28	0	0.00	13.30	2	10,541	0.02%
2020/11/19	1	13.30	0	0.00	13.30	1	10,487	0.01%
2020/11/18	0	0.00	1	13.25	13.35	-1	10,607	-0.01%
2020/11/17	22	13.20	20	13.25	13.30	2	10,950	0.02%
2020/11/16	5	13.25	41	13.30	13.30	-36	11,260	-0.32%
2020/11/13	2	13.18	0	0.00	13.20	2	11,200	0.02%
2020/11/12	143	13.31	1	13.30	13.20	142	11,255	1.26%	大買/鉅額交易
2020/11/11	20	13.33	80	13.33	13.35	-60	11,179	-0.54%
2020/11/10	10	13.15	38	13.19	13.20	-28	10,959	-0.26%
2020/11/06	0	0.00	18	13.00	13.00	-18	11,128	-0.16%
2020/11/05	10	12.90	12	12.95	12.95	-2	11,846	-0.02%
2020/11/04	10	12.85	10	12.85	12.85	0	12,653	0.00%
2020/11/03	10	12.85	12	12.88	12.90	-2	13,229	-0.02%
2020/11/02	2	12.65	0.3	12.65	12.70	1.7	13,904	0.01%
2020/10/30	47	12.64	40	12.60	12.60	7	14,527	0.05%
2020/10/29	57	12.70	40	12.75	12.65	17	14,705	0.12%
2020/10/28	0.1	12.85	0	0.00	12.85	0.1	14,760	0.00%
2020/10/27	2	12.80	0	0.00	12.80	2	15,031	0.01%
2020/10/26	0	0.00	20.1	12.90	12.85	-20.1	15,143	-0.13%
2020/10/22	8	12.71	3	12.77	12.65	5	15,670	0.03%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/16	9	12.79	22	12.90	12.75	-13	16,156	-0.08%
2020/10/15	5	12.75	0.5	12.95	12.85	4.5	16,231	0.03%
2020/10/14	1	12.85	0	0.00	12.80	1	16,205	0.01%
2020/10/12	0	0.00	3	13.00	13.00	-3	16,449	-0.02%
2020/10/08	0.8	12.95	0	0.00	12.95	0.8	16,505	0.00%
2020/10/07	4	12.89	0	0.00	12.85	4	16,512	0.02%
2020/10/06	1	12.95	0	0.00	12.95	1	16,647	0.01%
2020/09/29	65	12.80	79	12.85	12.80	-14	16,857	-0.08%
2020/09/28	20	12.70	21	12.70	12.75	-1	17,016	-0.01%
2020/09/25	3	12.58	110	12.50	12.50	-107	17,314	-0.62%	大賣/鉅額交易
2020/09/24	40.8	12.55	110	12.50	12.40	-69.2	17,335	-0.40%	大賣/
2020/09/23	38	12.81	0	0.00	12.75	38	17,165	0.22%
2020/09/22	131	12.89	53	12.93	12.85	78	17,100	0.46%	大買/
2020/09/21	83	12.99	40	13.05	12.95	43	17,166	0.25%
2020/09/18	11	13.00	10	13.05	13.10	1	17,280	0.01%
2020/09/17	12	13.00	10	13.05	13.05	2	17,237	0.01%
2020/09/16	11.8	13.10	36	13.12	13.15	-24.2	17,370	-0.14%
2020/09/15	0	0.00	2.2	13.15	13.10	-2.2	17,328	-0.01%
2020/09/14	1	13.05	1	13.15	13.10	0	17,764	0.00%
2020/09/11	0	0.00	1	13.15	13.10	-1	18,017	-0.01%
2020/09/10	10	12.90	10	13.00	13.05	0	18,090	0.00%
2020/09/09	16	12.95	0	0.00	13.00	16	18,132	0.09%
2020/09/02	25	13.10	0	0.00	13.05	25	18,841	0.13%
2020/08/31	15	13.15	13	13.25	13.25	2	19,164	0.01%
2020/08/28	33	13.16	31	13.20	13.15	2	19,252	0.01%
2020/08/27	50	13.15	50	13.20	13.20	0	19,584	0.00%
2020/08/26	16	13.16	15	13.25	13.25	1	19,801	0.01%
2020/08/24	110	13.28	20	13.25	13.15	90	20,724	0.43%	大買/
2020/08/21	51	13.50	1	13.25	13.45	50	20,731	0.24%
2020/08/20	3	12.95	0	0.00	13.00	3	20,427	0.01%
2020/08/18	10	13.15	10	13.20	13.20	0	20,173	0.00%
2020/08/14	10	13.10	10	13.15	13.15	0	20,490	0.00%
2020/08/13	15	13.15	10	13.20	13.20	5	20,576	0.02%
2020/08/12	0	0.00	71	13.25	13.25	-71	20,564	-0.35%
2020/08/11	6	13.09	41	13.15	13.10	-35	20,388	-0.17%
2020/08/10	0	0.00	1	13.90	13.85	-1	19,695	-0.01%
2020/08/07	11	13.85	10	13.85	13.85	1	19,168	0.01%
2020/08/06	0	0.00	2	13.78	13.90	-2	18,712	-0.01%
2020/08/05	2	13.68	1	13.65	13.65	1	18,234	0.01%
2020/08/04	10	13.40	10	13.45	13.45	0	17,857	0.00%
2020/07/31	10	13.45	10	13.50	13.35	0	17,674	0.00%
2020/07/29	1	13.40	1	13.45	13.40	0	17,562	0.00%
2020/07/28	1	13.30	0	0.00	13.25	1	17,790	0.01%
2020/07/27	1	13.35	1	13.50	13.35	0	17,993	0.00%
2020/07/23	3	13.55	0	0.00	13.55	3	18,076	0.02%
2020/07/22	22	13.55	1	13.55	13.60	21	18,153	0.12%
2020/07/21	0	0.00	0.5	13.50	13.50	-0.5	18,151	0.00%
2020/07/17	0	0.00	1	13.55	13.50	-1	18,280	-0.01%
2020/07/16	0	0.00	1	13.60	13.50	-1	18,613	-0.01%
2020/07/15	3	13.55	3	13.55	13.55	0	18,489	0.00%
2020/07/13	0	0.00	10	13.55	13.60	-10	18,961	-0.05%
2020/07/08	5	13.55	1	13.55	13.60	4	19,481	0.02%
2020/07/06	0	0.00	1	13.60	13.65	-1	19,441	-0.01%
2020/07/02	10	13.45	10	13.50	13.45	0	19,466	0.00%
2020/07/01	3	13.50	1	13.50	13.50	2	19,807	0.01%
2020/06/30	0	0.00	10	13.39	13.35	-10	19,927	-0.05%
2020/06/29	1	13.35	0	0.00	13.30	1	20,145	0.00%
2020/06/24	10	13.55	10	13.50	13.55	0	20,258	0.00%
2020/06/22	0	0.00	0	13.40	13.40	0	20,880	0.00%
2020/06/18	11	13.40	10	13.45	13.35	1	21,604	0.00%
2020/06/17	0	0.00	1	13.50	13.60	-1	21,816	0.00%
2020/06/16	0	0.00	1	13.45	13.50	-1	23,010	0.00%
2020/06/15	10	13.15	10	13.20	13.20	0	24,374	0.00%
2020/06/12	1	13.15	65	13.09	13.20	-64	25,158	-0.25%
2020/06/11	11	13.55	5	13.45	13.40	6	25,695	0.02%
2020/06/10	10.8	13.56	13	13.59	13.70	-2.2	26,204	-0.01%
2020/06/09	0	0.00	1	13.55	13.50	-1	27,071	0.00%
2020/06/08	0	0.00	0	13.60	13.60	0	27,772	0.00%
2020/06/05	21	13.45	0	0.00	13.40	21	27,939	0.08%
2020/06/04	0	0.00	1	13.50	13.55	-1	28,337	0.00%
2020/06/03	0	0.00	88	13.51	13.60	-88	28,680	-0.31%
2020/06/02	9	13.30	11	13.36	13.30	-2	28,691	-0.01%
2020/06/01	9	13.15	5	13.20	13.20	4	28,555	0.01%
2020/05/29	0	0.00	1	12.90	13.00	-1	28,509	0.00%
2020/05/28	2	12.70	0	0.00	12.70	2	28,082	0.01%
2020/05/27	0	0.00	2	12.70	12.65	-2	28,443	-0.01%
2020/05/22	2	12.55	0	0.00	12.50	2	28,785	0.01%
2020/05/21	0	0.00	9	12.65	12.65	-9	28,632	-0.03%
2020/05/19	0.7	12.65	1	12.65	12.65	-0.3	28,739	0.00%
2020/05/18	2.1	12.41	0.1	12.50	12.45	2	28,885	0.01%
2020/05/15	7	12.31	0	0.00	12.35	7	28,915	0.02%
2020/05/14	2	12.33	0	0.00	12.30	2	28,941	0.01%
2020/05/13	2	12.40	0	0.00	12.45	2	28,667	0.01%
2020/05/12	6	12.49	5	12.50	12.45	1	28,707	0.00%
2020/05/11	3	12.65	10	12.65	12.60	-7	28,559	-0.02%
2020/05/08	20	12.35	15	12.38	12.35	5	28,440	0.02%
2020/05/07	1	12.25	0	0.00	12.30	1	28,517	0.00%
2020/05/06	3	12.25	3	12.30	12.25	0	28,544	0.00%
2020/05/05	11	12.35	10	12.30	12.30	1	28,519	0.00%
2020/05/04	7	12.29	32	12.25	12.25	-25	28,524	-0.09%
2020/04/30	0	0.00	6	12.71	12.75	-6	28,288	-0.02%
2020/04/27	0	0.00	1	11.95	12.00	-1	29,104	0.00%
2020/04/24	1	11.75	1	11.80	11.70	0	29,249	0.00%
2020/04/22	0	0.00	10	11.63	11.85	-10	29,305	-0.03%
2020/04/21	4	11.83	0	0.00	11.75	4	29,380	0.01%
2020/04/20	20	12.20	0	0.00	12.20	20	29,082	0.07%
2020/04/17	7	12.31	0	0.00	12.25	7	29,055	0.02%
2020/04/16	1	12.15	3	12.27	12.25	-2	28,844	-0.01%
2020/04/15	1	12.40	0	0.00	12.40	1	28,574	0.00%
2020/04/14	1	12.15	0	0.00	12.20	1	28,344	0.00%
2020/04/13	12	11.98	0.3	12.10	12.00	11.7	28,111	0.04%
2020/04/10	3	12.03	8	12.15	12.25	-5	27,918	-0.02%
2020/04/08	0	0.00	14.1	11.78	11.80	-14.1	27,779	-0.05%
2020/04/06	1	11.55	1.1	11.52	11.70	-0.1	27,415	0.00%
2020/04/01	5	11.60	0	0.00	11.60	5	27,004	0.02%
2020/03/31	14	11.84	0	11.85	11.70	14	26,772	0.05%
2020/03/30	31.1	11.70	14	11.74	11.80	17.1	26,379	0.06%
2020/03/27	0	0.00	16	11.86	11.85	-16	26,118	-0.06%
2020/03/26	9	11.68	74	11.46	11.60	-65	25,688	-0.25%
2020/03/25	21	11.68	6	11.65	11.70	15	25,584	0.06%
2020/03/23	1	10.50	2	10.68	10.50	-1	24,761	0.00%
2020/03/20	110	10.71	29	10.69	10.85	81	24,406	0.33%	大買/
2020/03/19	27	10.42	28.4	10.48	10.30	-1.4	23,266	-0.01%
2020/03/18	31	11.65	41	11.71	11.40	-10	21,943	-0.05%
2020/03/17	22	12.01	0	0.00	11.95	22	21,157	0.10%
2020/03/16	32	12.75	7	12.87	12.55	25	20,307	0.12%
2020/03/13	56	12.61	8	12.77	13.15	48	19,496	0.25%
2020/03/12	22	13.55	37	13.52	13.50	-15	18,503	-0.08%
2020/03/11	10	13.90	6.4	13.86	13.90	3.6	17,683	0.02%
2020/03/10	29	13.88	18	13.84	13.95	11	17,321	0.06%
2020/03/09	32	13.91	10	13.92	13.85	22	16,788	0.13%
2020/03/06	4	14.08	2	14.05	14.05	2	16,194	0.01%
2020/03/05	2	14.18	0	0.00	14.20	2	15,879	0.01%
2020/03/04	1	14.10	20	14.10	14.20	-19	15,929	-0.12%
2020/03/03	8	14.11	380	14.18	14.20	-372	15,689	-2.37%	大賣/鉅額交易
2020/03/02	29	14.10	112.1	14.01	14.00	-83.1	15,503	-0.54%	大賣/
2020/02/27	4	14.24	150	14.30	14.20	-146	15,577	-0.94%	大賣/鉅額交易
2020/02/26	4	14.28	20	14.25	14.35	-16	15,332	-0.10%
2020/02/25	27	14.39	0	0.00	14.35	27	15,157	0.18%
2020/02/24	0	0.00	7.1	14.50	14.45	-7.1	15,048	-0.05%
2020/02/21	10	14.65	10	14.70	14.60	0	14,991	0.00%
2020/02/20	10	14.65	20	14.66	14.65	-10	14,871	-0.07%
2020/02/19	2	14.65	0.1	14.65	14.65	1.9	14,645	0.01%
2020/02/14	0	0.00	31	14.45	14.45	-31	14,368	-0.22%
2020/02/13	1	14.45	0	0.00	14.45	1	14,413	0.01%
2020/02/11	7	14.40	0	0.00	14.40	7	14,590	0.05%
2020/02/10	24	14.30	0	0.00	14.35	24	14,840	0.16%
2020/02/07	7	14.32	15	14.33	14.30	-8	14,858	-0.05%
2020/02/06	6	14.40	1	14.40	14.45	5	14,881	0.03%
2020/02/05	32	14.34	0	0.00	14.35	32	14,931	0.21%
2020/02/04	1	14.15	1	14.25	14.35	0	14,877	0.00%
2020/02/03	12	13.94	6	13.99	14.15	6	15,126	0.04%
2020/01/31	3	14.22	1	14.20	14.15	2	14,723	0.01%
2020/01/30	11	14.24	31	14.30	14.10	-20	14,635	-0.14%
2020/01/20	0	0.00	1	14.80	14.70	-1	13,737	-0.01%
2020/01/16	0.1	14.55	0	0.00	14.60	0.1	13,323	0.00%
2020/01/15	0	0.00	1	14.55	14.55	-1	13,176	-0.01%
2020/01/10	5	14.40	0	0.00	14.45	5	12,926	0.04%
2020/01/08	3.5	14.32	0	0.00	14.30	3.5	12,861	0.03%
2020/01/06	4	14.44	0	0.00	14.40	4	12,827	0.03%
2020/01/03	2	14.55	0	0.00	14.55	2	12,816	0.02%
2020/01/02	0	0.00	6.4	14.50	14.55	-6.4	12,789	-0.05%
2019/12/31	1	14.55	0	0.00	14.50	1	12,740	0.01%
2019/12/27	0	0.00	0.1	14.55	14.60	-0.1	12,724	0.00%
2019/12/26	0	0.00	1	14.50	14.55	-1	12,786	-0.01%
2019/12/24	1	14.55	0	0.00	14.50	1	12,963	0.01%
2019/12/23	0	0.00	0	14.55	14.60	0	12,964	0.00%
2019/12/20	10	14.60	0	0.00	14.55	10	13,018	0.08%
2019/12/18	1	14.50	9.3	14.49	14.55	-8.3	12,683	-0.07%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	1	14.40	0	0.00	14.45	1	12,699	0.01%
2019/12/13	3	14.40	3	14.35	14.40	0	12,764	0.00%
2019/12/12	2	14.30	0	0.00	14.30	2	12,838	0.02%
2019/12/06	0	0.00	150	14.25	14.25	-150	13,358	-1.12%	大賣/鉅額交易
2019/12/05	1	14.35	1	14.35	14.35	0	13,513	0.00%
2019/12/03	0	0.00	9	14.30	14.35	-9	13,785	-0.07%
2019/12/02	1	14.25	4	14.26	14.30	-3	13,806	-0.02%
2019/11/29	2	14.25	0	0.00	14.25	2	13,881	0.01%
2019/11/28	1	14.35	0	0.00	14.35	1	14,005	0.01%
2019/11/26	6	14.40	0.1	14.40	14.40	5.9	15,293	0.04%
2019/11/25	9	14.35	5	14.40	14.40	4	14,698	0.03%
2019/11/21	4	14.25	1	14.30	14.25	3	15,087	0.02%
2019/11/18	2	14.30	6	14.35	14.40	-4	15,048	-0.03%
2019/11/14	0	0.00	14	14.34	14.30	-14	15,054	-0.09%
2019/11/12	1	14.40	5	14.40	14.40	-4	15,254	-0.03%
2019/11/11	1	14.35	0	0.00	14.35	1	15,285	0.01%
2019/11/08	1	14.45	0	0.00	14.50	1	15,255	0.01%
2019/11/07	104.1	14.55	0	0.00	14.45	104.1	15,590	0.67%	大買/鉅額交易
2019/11/06	0	0.00	53	14.45	14.45	-53	15,762	-0.34%
2019/11/05	50.1	14.35	28.2	14.35	14.40	21.8	15,751	0.14%
2019/11/04	0	0.00	54	14.25	14.30	-54	15,825	-0.34%
2019/10/31	0	0.00	25	14.23	14.15	-25	16,057	-0.16%
2019/10/30	10.1	14.05	0	0.00	14.10	10.1	15,777	0.06%
2019/10/29	2	14.05	3	14.05	14.05	-1	16,051	-0.01%
2019/10/28	0	0.00	5	14.00	14.00	-5	15,893	-0.03%
2019/10/25	0	0.00	2	13.95	14.00	-2	15,945	-0.01%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/23	0	0.00	10.2	13.95	13.95	-10.2	16,119	-0.06%
2019/10/21	0	0.00	38	13.85	13.95	-38	16,419	-0.23%
2019/10/16	2	13.88	1	13.95	13.95	1	16,815	0.01%
2019/10/15	1.1	13.85	0	0.00	13.90	1.1	17,071	0.01%
2019/10/14	1	13.90	0.2	13.90	13.90	0.8	17,143	0.00%
2019/10/07	5.4	13.76	0	0.00	13.80	5.4	17,448	0.03%
2019/10/03	9	13.80	0.5	13.90	13.80	8.5	17,488	0.05%
2019/10/01	8	13.95	3	13.98	14.00	5	17,436	0.03%
2019/09/26	1	13.95	0	0.00	13.95	1	17,368	0.01%
2019/09/25	4	13.90	0	14.00	13.95	4	17,395	0.02%
2019/09/23	5	14.05	0	0.00	14.00	5	17,383	0.03%
2019/09/20	0	0.00	3	14.10	14.10	-3	17,518	-0.02%
2019/09/19	1	14.10	0	0.00	14.10	1	17,310	0.01%
2019/09/18	3	14.05	9	14.00	14.10	-6	17,236	-0.03%
2019/09/17	10	13.90	10	13.95	14.00	0	17,057	0.00%
2019/09/16	8	13.85	1	13.90	13.85	7	17,059	0.04%
2019/09/12	16	13.86	0	0.00	13.85	16	17,050	0.09%
2019/09/10	1	13.85	6	13.90	13.90	-5	17,039	-0.03%
2019/09/09	1	13.80	8	13.80	13.80	-7	16,822	-0.04%
2019/09/06	4	13.70	11	13.74	13.75	-7	16,748	-0.04%
2019/09/05	1	13.60	0	0.00	13.65	1	16,697	0.01%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/08/30	7	13.35	1	13.35	13.40	6	17,252	0.03%
2019/08/29	12	13.36	1	13.45	13.35	11	16,717	0.07%
2019/08/28	3	13.50	0	0.00	13.50	3	16,111	0.02%
2019/08/27	1	13.45	1	13.55	13.45	0	16,227	0.00%
2019/08/26	16	13.54	0	0.00	13.50	16	16,116	0.10%
2019/08/23	0	0.00	6	13.61	13.65	-6	16,094	-0.04%
2019/08/21	5	13.65	9	13.65	13.65	-4	17,472	-0.02%
2019/08/20	10	13.65	0	0.00	13.65	10	17,581	0.06%
2019/08/19	0	0.00	5	13.68	13.65	-5	17,732	-0.03%
2019/08/15	3	13.50	0	0.00	13.50	3	17,571	0.02%
2019/08/14	2	13.68	0	0.00	13.65	2	17,700	0.01%
2019/08/13	6	13.66	3	13.63	13.60	3	17,669	0.02%
2019/08/12	13	13.66	5	13.71	13.70	8	17,584	0.05%
2019/08/08	2	14.30	0	0.00	14.30	2	17,240	0.01%
2019/08/06	0	0.00	10	14.35	14.35	-10	16,932	-0.06%
2019/08/05	2	14.35	1.1	14.36	14.35	0.9	16,796	0.01%
2019/08/02	5	14.27	0	0.00	14.25	5	16,717	0.03%
2019/08/01	8	14.48	0	0.00	14.45	8	16,650	0.05%
2019/07/31	10	14.65	42	14.66	14.60	-32	16,544	-0.19%
2019/07/30	4	14.63	3	14.70	14.60	1	16,217	0.01%
2019/07/29	2	14.70	0	0.00	14.70	2	16,445	0.01%
2019/07/26	4	14.69	0	0.00	14.65	4	16,678	0.02%
2019/07/25	0	0.00	12	14.69	14.75	-12	16,853	-0.07%
2019/07/24	0	0.00	5	14.60	14.55	-5	16,819	-0.03%
2019/07/23	20	14.69	2	14.80	14.65	18	17,011	0.11%
2019/07/22	0	0.00	10	14.75	14.75	-10	17,563	-0.06%
2019/07/19	0	0.00	1.3	14.74	14.70	-1.3	17,729	-0.01%
2019/07/18	10	14.65	20	14.70	14.65	-10	17,732	-0.06%
2019/07/17	20	14.60	25	14.64	14.65	-5	17,651	-0.03%
2019/07/12	3	14.60	11	14.56	14.55	-8	17,662	-0.05%
2019/07/11	0	0.00	20	14.50	14.50	-20	17,487	-0.11%
2019/07/10	0	0.00	5	14.38	14.40	-5	17,438	-0.03%
2019/07/09	3	14.40	4	14.38	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	5	14.37	14.40	-5	17,633	-0.03%
2019/07/05	0	0.00	12	14.34	14.30	-12	17,668	-0.07%
2019/07/04	10	14.30	12	14.34	14.35	-2	17,888	-0.01%
2019/07/03	0	0.00	2	14.25	14.30	-2	17,897	-0.01%
2019/07/02	3	14.30	0	0.00	14.25	3	17,951	0.02%
2019/06/27	0	0.00	8	14.32	14.30	-8	17,996	-0.04%
2019/06/26	10	14.35	11	14.25	14.25	-1	18,051	-0.01%
2019/06/25	10	14.35	11	14.30	14.35	-1	18,010	-0.01%
2019/06/24	20	14.33	126	14.35	14.35	-106	18,085	-0.59%	大賣/鉅額交易
2019/06/21	13	14.30	16	14.35	14.35	-3	18,238	-0.02%
2019/06/20	10	14.30	13	14.34	14.35	-3	18,312	-0.02%
2019/06/19	10	14.20	13	14.28	14.30	-3	18,669	-0.02%
2019/06/18	0	0.00	0	14.20	14.20	0	18,541	0.00%
2019/06/17	0	0.00	1.4	14.17	14.15	-1.4	18,696	-0.01%
2019/06/14	0	0.00	45.9	14.15	14.15	-45.9	18,893	-0.24%
2019/06/12	5	14.05	26	14.02	14.05	-21	18,976	-0.11%
2019/06/11	6	14.15	10	14.20	14.15	-4	18,809	-0.02%
2019/06/10	0	0.00	4	14.30	14.30	-4	18,748	-0.02%
2019/06/06	5	14.25	5.8	14.25	14.25	-0.8	18,749	0.00%
2019/06/05	0	0.00	20	14.15	14.20	-20	19,513	-0.10%
2019/06/04	10	14.15	10	14.10	14.10	0	19,525	0.00%
2019/06/03	0	0.00	20	14.03	14.15	-20	19,528	-0.10%
2019/05/31	1	14.10	0	0.00	14.10	1	19,408	0.01%
2019/05/29	10	14.00	10	13.90	13.90	0	19,364	0.00%
2019/05/28	15	13.90	255	14.05	13.90	-240	19,593	-1.22%	大賣/鉅額交易
2019/05/24	10	13.95	13.1	13.96	14.00	-3.1	18,252	-0.02%
2019/05/23	6	13.85	0	0.00	13.95	6	18,161	0.03%
2019/05/21	1	13.95	2	13.95	14.00	-1	18,406	-0.01%
2019/05/20	0	0.00	5	13.79	13.85	-5	18,269	-0.03%
2019/05/16	3	13.70	12	13.75	13.70	-9	18,410	-0.05%
2019/05/15	6.5	13.79	5	13.83	13.75	1.5	18,301	0.01%
2019/05/14	3	13.80	0	0.00	13.75	3	18,286	0.02%
2019/05/13	0	0.00	2	13.85	13.85	-2	18,111	-0.01%
2019/05/10	2	13.88	0	0.00	13.85	2	18,186	0.01%
2019/05/09	54	13.90	0.3	13.90	13.85	53.7	18,350	0.29%
2019/05/08	1	14.00	2	14.00	14.05	-1	18,217	-0.01%
2019/05/07	0.7	14.00	0	0.00	13.95	0.7	18,179	0.00%
2019/05/06	204	13.87	2	13.90	13.85	202	18,278	1.11%	大買/鉅額交易
2019/05/03	3	14.00	0	0.00	14.00	3	18,092	0.02%
2019/05/02	0	0.00	20	14.08	14.10	-20	17,827	-0.11%
2019/04/30	1	14.00	3	14.05	14.00	-2	17,854	-0.01%
2019/04/29	1	13.90	24	13.97	14.00	-23	17,960	-0.13%
2019/04/26	13	13.84	73	13.85	13.90	-60	17,634	-0.34%
2019/04/25	69	14.13	0	0.00	14.10	69	16,934	0.41%
2019/04/24	2	14.15	2	14.20	14.20	0	16,893	0.00%
2019/04/23	22	14.15	0	0.00	14.15	22	16,882	0.13%
2019/04/22	6	14.13	0	0.00	14.10	6	16,841	0.04%
2019/04/19	0	0.00	10	14.25	14.25	-10	16,670	-0.06%
2019/04/18	10	14.13	5	14.20	14.20	5	16,873	0.03%
2019/04/17	4	14.20	30.2	14.24	14.20	-26.2	16,974	-0.15%
2019/04/16	1	14.20	0	0.00	14.20	1	16,985	0.01%
2019/04/15	0	0.00	30	14.27	14.20	-30	17,120	-0.18%
2019/04/12	2	14.23	20	14.25	14.20	-18	17,108	-0.11%
2019/04/11	15	14.28	16	14.26	14.25	-1	16,935	-0.01%
2019/04/10	16	14.20	10	14.25	14.25	6	16,894	0.04%
2019/04/09	0	0.00	5	14.15	14.25	-5	16,839	-0.03%
2019/04/08	13	14.11	20	14.15	14.15	-7	16,866	-0.04%
2019/04/02	2	14.10	0	14.10	14.10	2	17,161	0.01%
2019/04/01	16	14.03	52.2	14.02	14.00	-36.2	17,226	-0.21%
2019/03/29	0	0.00	20	14.02	14.05	-20	17,144	-0.12%
2019/03/28	0	0.00	10	13.95	13.95	-10	17,027	-0.06%
2019/03/27	3	13.98	0	0.00	13.95	3	17,111	0.02%
2019/03/26	20	13.97	12	14.00	14.00	8	17,109	0.05%
2019/03/25	28	13.79	0	0.00	13.85	28	17,336	0.16%
2019/03/22	57	13.96	1	13.95	13.85	56	17,093	0.33%
2019/03/20	56	13.99	0	0.00	14.00	56	16,833	0.33%
2019/03/19	0.2	14.00	0	0.00	14.00	0.2	16,689	0.00%
2019/03/18	8	13.87	0	0.00	13.90	8	16,585	0.05%
2019/03/15	10	13.85	2	13.80	13.85	8	16,712	0.05%
2019/03/14	4	13.75	0	0.00	13.75	4	16,591	0.02%
2019/03/13	3	13.77	0	0.00	13.75	3	16,703	0.02%
2019/03/12	2	13.70	0	0.00	13.75	2	16,757	0.01%
2019/03/11	334.4	13.73	0	0.00	13.65	334.4	16,589	2.02%	大買/鉅額交易
2019/03/08	15	13.85	0	0.00	13.85	15	15,595	0.10%
2019/03/07	8	13.95	20	14.00	13.95	-12	15,702	-0.08%
2019/03/06	16	13.94	10	14.00	14.00	6	15,935	0.04%
2019/03/04	57	13.85	5	13.93	13.95	52	16,225	0.32%
2019/02/27	4	13.95	0	0.00	13.95	4	16,183	0.02%
2019/02/26	22	13.96	59.1	13.96	13.95	-37.1	16,222	-0.23%
2019/02/25	4	13.93	12	13.94	14.00	-8	16,290	-0.05%
2019/02/22	13	13.89	12	13.94	13.95	1	16,398	0.01%
2019/02/21	0	0.00	10.9	13.86	13.90	-10.9	16,512	-0.07%
2019/02/20	10	13.80	36	13.85	13.90	-26	16,535	-0.16%
2019/02/19	10	13.80	10	13.80	13.80	0	16,462	0.00%
2019/02/18	10	13.75	14	13.80	13.80	-4	16,430	-0.02%
2019/02/15	63	13.69	25.9	13.70	13.70	37.1	16,537	0.22%
2019/02/14	13	13.65	33	13.70	13.65	-20	16,621	-0.12%
2019/02/13	94	13.60	50.2	13.65	13.60	43.8	16,717	0.26%
2019/02/12	21	13.58	25	13.63	13.65	-4	16,829	-0.02%
2019/02/11	7	13.60	0	0.00	13.65	7	16,800	0.04%
2019/01/30	12	13.51	12	13.55	13.60	0	16,820	0.00%
2019/01/29	9	13.41	0	0.00	13.50	9	16,733	0.05%
2019/01/28	6	13.45	26	13.45	13.45	-20	16,754	-0.12%
2019/01/25	10	13.35	20	13.43	13.45	-10	16,700	-0.06%
2019/01/24	13	13.30	0	0.00	13.30	13	16,586	0.08%
2019/01/23	10	13.40	25	13.40	13.40	-15	16,684	-0.09%
2019/01/22	3	13.25	0	0.00	13.30	3	16,675	0.02%
2019/01/21	9	13.37	0	0.00	13.30	9	16,457	0.05%
2019/01/18	47	13.40	11	13.40	13.40	36	16,398	0.22%
2019/01/17	5	13.30	0	0.00	13.35	5	16,659	0.03%
2019/01/16	20.1	13.33	10	13.30	13.30	10.1	16,779	0.06%
2019/01/15	10	13.40	71	13.40	13.45	-61	16,635	-0.37%
2019/01/14	0	13.40	0	0.00	13.35	0	16,573	0.00%
2019/01/11	11	13.22	5	13.25	13.30	6	16,769	0.04%
2019/01/10	1	13.25	15	13.30	13.35	-14	16,581	-0.08%
2019/01/09	5	13.40	12.3	13.40	13.45	-7.3	16,565	-0.04%
2019/01/08	2	13.25	0	0.00	13.25	2	16,487	0.01%
2019/01/07	15	13.16	20	13.30	13.35	-5	16,653	-0.03%
2019/01/04	33	13.00	50	13.05	13.00	-17	16,888	-0.10%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2018/12/28	1	13.15	0	0.00	13.05	1	17,671	0.01%
2018/12/27	1	13.10	5	13.10	13.10	-4	17,784	-0.02%
2018/12/26	29.2	12.99	0	0.00	12.95	29.2	17,890	0.16%
2018/12/25	14	13.05	0	0.00	13.05	14	17,653	0.08%
2018/12/24	9	13.15	0	0.00	13.20	9	17,542	0.05%
2018/12/22	3	13.17	0	0.00	13.20	3	17,548	0.02%
2018/12/21	2	13.25	0	0.00	13.25	2	17,596	0.01%
2018/12/20	82	13.30	15	13.25	13.25	67	17,717	0.38%
2018/12/19	1	13.25	1	13.35	13.35	0	17,629	0.00%
2018/12/18	48	13.28	0	0.00	13.25	48	17,601	0.27%
2018/12/17	18	13.41	10	13.35	13.35	8	17,599	0.05%
2018/12/14	13	13.39	10	13.45	13.45	3	17,740	0.02%
2018/12/13	14	13.37	0.2	13.50	13.45	13.8	17,757	0.08%
2018/12/11	45	13.37	0	0.00	13.35	45	17,482	0.26%
2018/12/10	16	13.37	0	0.00	13.35	16	17,429	0.09%
2018/12/07	14	13.49	0	0.00	13.50	14	17,192	0.08%
2018/12/06	4	13.45	0	0.00	13.45	4	17,179	0.02%
2018/12/05	6	13.53	3	13.50	13.55	3	17,221	0.02%
2018/12/04	24	13.60	0	0.00	13.65	24	17,242	0.14%
2018/12/03	10	13.65	0	0.00	13.65	10	17,463	0.06%
2018/11/30	1	13.60	12	13.63	13.55	-11	17,444	-0.06%
2018/11/29	12	13.50	6	13.63	13.50	6	17,363	0.03%
2018/11/28	11	13.55	0	0.00	13.55	11	17,095	0.06%
2018/11/27	28	13.45	0	0.00	13.45	28	16,987	0.16%
2018/11/26	44	13.50	2	13.55	13.50	42	17,020	0.25%
2018/11/23	18	13.50	0	0.00	13.50	18	16,853	0.11%
2018/11/22	19	13.66	0	0.00	13.60	19	16,676	0.11%
2018/11/21	1	13.75	21.1	13.75	13.70	-20.1	16,535	-0.12%
2018/11/20	6	13.80	1.4	13.82	13.75	4.6	16,426	0.03%
2018/11/19	0	0.00	48	13.97	13.95	-48	16,773	-0.29%
2018/11/14	5	13.65	0	0.00	13.80	5	19,334	0.03%
2018/11/13	3	13.67	0	0.00	13.75	3	19,703	0.02%
2018/11/12	11	13.87	0	0.00	13.80	11	19,713	0.06%
2018/11/09	10	13.90	11	13.95	13.95	-1	19,946	-0.01%
2018/11/08	0	0.00	16	14.05	14.05	-16	20,046	-0.08%
2018/11/07	2	13.88	0	0.00	13.95	2	20,139	0.01%
2018/11/06	12	13.89	0	0.00	13.85	12	20,262	0.06%
2018/11/05	3	13.70	2	13.75	13.85	1	20,550	0.00%
2018/11/02	0	0.00	10	13.70	13.75	-10	20,877	-0.05%
2018/11/01	25	13.70	0	0.00	13.70	25	21,114	0.12%
2018/10/31	21	13.70	0	0.00	13.75	21	21,296	0.10%
2018/10/29	9	13.33	0	0.00	13.35	9	21,656	0.04%
2018/10/26	29	13.45	0	0.00	13.40	29	21,831	0.13%
2018/10/25	17	13.40	0	0.00	13.40	17	21,800	0.08%
2018/10/24	1	13.60	0	0.00	13.65	1	21,778	0.00%
2018/10/23	19	13.72	0	0.00	13.70	19	21,699	0.09%
2018/10/22	0	0.00	3	13.80	13.90	-3	21,736	-0.01%
2018/10/19	45	13.79	2	13.85	13.75	43	21,778	0.20%
2018/10/18	18	13.91	4.1	13.90	13.90	13.9	21,590	0.06%
2018/10/17	5	13.99	15	14.06	13.95	-10	21,692	-0.05%
2018/10/16	0	0.00	6	14.05	14.00	-6	21,573	-0.03%
2018/10/15	23	13.96	10	14.05	13.95	13	21,462	0.06%
2018/10/12	9	13.89	1	13.95	14.15	8	21,219	0.04%
2018/10/11	83	13.99	51	14.00	13.90	32	20,843	0.15%
2018/10/09	20	14.40	0	0.00	14.40	20	20,095	0.10%
2018/10/08	38	14.42	0	0.00	14.40	38	20,094	0.19%
2018/10/05	34	14.45	26	14.45	14.45	8	20,007	0.04%
2018/10/04	19	14.53	2.5	14.57	14.60	16.5	19,791	0.08%
2018/10/03	0	0.00	0.5	14.75	14.70	-0.5	19,607	0.00%
2018/10/02	10	14.75	10	14.80	14.75	0	19,642	0.00%
2018/10/01	10	14.85	27	14.85	14.85	-17	19,487	-0.09%
2018/09/28	1.5	14.75	7.3	14.75	14.75	-5.9	19,516	-0.03%
2018/09/27	4	14.60	0	0.00	14.75	4	19,372	0.02%
2018/09/26	7	14.65	45	14.65	14.65	-38	19,114	-0.20%
2018/09/25	19	14.69	0	0.00	14.70	19	19,208	0.10%
2018/09/21	10	14.65	15	14.67	14.70	-5	19,115	-0.03%
2018/09/20	12	14.55	10	14.60	14.60	2	18,765	0.01%
2018/09/19	12	14.45	10	14.50	14.55	2	18,727	0.01%
2018/09/18	4	14.35	0	0.00	14.45	4	18,652	0.02%
2018/09/17	7	14.35	0	0.00	14.40	7	18,647	0.04%
2018/09/14	5.1	14.42	1.4	14.45	14.35	3.7	18,691	0.02%
2018/09/13	0	0.00	17	14.34	14.35	-17	18,629	-0.09%
2018/09/11	19	14.01	0	0.00	14.10	19	18,757	0.10%
2018/09/10	30	14.05	0	0.00	14.10	30	18,765	0.16%
2018/09/07	61	14.18	0	0.00	14.15	61	18,837	0.32%
2018/09/06	9	14.25	11	14.25	14.25	-2	18,861	-0.01%
2018/09/05	33	14.34	0	0.00	14.30	33	18,788	0.18%
2018/09/04	4	14.40	10	14.40	14.40	-6	18,821	-0.03%
2018/09/03	13	14.40	0	0.00	14.45	13	18,874	0.07%
2018/08/31	2	14.40	0	0.00	14.45	2	19,079	0.01%
2018/08/30	23	14.40	10	14.35	14.35	13	19,020	0.07%
2018/08/29	13	14.44	10	14.50	14.50	3	19,044	0.02%
2018/08/28	2	14.45	9	14.47	14.45	-7	19,145	-0.04%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	59	14.24	3	14.27	14.25	56	19,188	0.29%
2018/08/23	60	14.40	0	0.00	14.35	60	19,121	0.31%
2018/08/22	130	14.52	59.4	14.53	14.55	70.6	18,738	0.38%	大買/
2018/08/21	70	15.31	11	15.25	15.35	59	17,223	0.34%
2018/08/20	51	15.13	1	15.15	15.10	50	16,252	0.31%
2018/08/17	17	15.02	10	15.05	15.00	7	15,675	0.04%
2018/08/16	21	14.85	6	14.95	14.90	15	15,468	0.10%
2018/08/15	17	15.03	0	0.00	14.95	17	15,153	0.11%
2018/08/14	0	0.00	6	15.03	15.05	-6	14,943	-0.04%
2018/08/13	27	15.04	12	15.01	15.00	15	14,941	0.10%
2018/08/10	0.3	15.10	5	15.06	15.10	-4.7	14,706	-0.03%
2018/08/09	38	14.96	2	15.00	14.90	36	14,439	0.25%
2018/08/08	6	14.95	25	14.95	15.00	-19	14,035	-0.14%
2018/08/07	4	14.95	2	14.95	14.90	2	13,985	0.01%
2018/08/06	11	14.92	0	0.00	14.90	11	13,871	0.08%
2018/08/03	21	14.99	10	15.05	15.05	11	13,540	0.08%
2018/08/02	16	14.95	12	14.95	14.95	4	13,596	0.03%
2018/08/01	1	15.00	4	15.00	15.05	-3	13,554	-0.02%
2018/07/30	0	0.00	3	14.98	15.00	-3	13,363	-0.02%
2018/07/27	23	14.95	20	14.95	14.95	3	13,338	0.02%
2018/07/26	4	14.88	0	0.00	14.90	4	13,298	0.03%
2018/07/25	3	14.85	0	0.00	14.80	3	13,372	0.02%
2018/07/24	20	14.78	22.9	14.82	14.85	-2.9	13,485	-0.02%
2018/07/23	10	14.70	10	14.70	14.70	0	13,481	0.00%
2018/07/20	5.1	14.65	0	0.00	14.70	5.1	13,498	0.04%
2018/07/19	2	14.55	0	0.00	14.60	2	13,516	0.01%
2018/07/18	10	14.60	11	14.65	14.65	-1	13,543	-0.01%
2018/07/17	43	14.54	18	14.55	14.55	25	13,553	0.18%
2018/07/16	16	14.50	10	14.45	14.45	6	13,464	0.04%
2018/07/13	10	14.55	15	14.58	14.60	-5	13,434	-0.04%
2018/07/06	23	14.16	5	14.15	14.15	18	13,456	0.13%
2018/07/05	0	0.00	4	14.30	14.25	-4	13,373	-0.03%
2018/07/04	0	0.00	5	14.25	14.30	-5	13,504	-0.04%
2018/07/03	26	14.34	0	0.00	14.25	26	13,666	0.19%
2018/07/02	1	14.45	1	14.45	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	17	14.36	5	14.35	14.35	12	13,709	0.09%
2018/06/27	6	14.41	0	0.00	14.40	6	13,698	0.04%
2018/06/26	1	14.40	1	14.45	14.40	0	13,809	0.00%
2018/06/25	5	14.50	0	0.00	14.45	5	13,897	0.04%
2018/06/22	17	14.45	0	0.00	14.40	17	14,053	0.12%
2018/06/20	6	14.42	10	14.45	14.50	-4	14,323	-0.03%
2018/06/19	11.1	14.43	0	0.00	14.40	11.1	14,323	0.08%
2018/06/15	4	14.50	10.4	14.55	14.55	-6.4	14,339	-0.04%
2018/06/14	25	14.57	0	0.00	14.45	25	14,223	0.18%
2018/06/13	1	14.75	0	0.00	14.75	1	14,065	0.01%
2018/06/12	2	14.83	0	0.00	14.75	2	14,389	0.01%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	5	14.93	0	0.00	14.95	5	14,340	0.03%
2018/06/07	2	15.00	0	0.00	15.05	2	14,243	0.01%
2018/06/04	0	0.00	20	14.85	14.90	-20	13,903	-0.14%
2018/06/01	0	0.00	11	14.73	14.80	-11	13,808	-0.08%
2018/05/30	20	14.60	10	14.60	14.55	10	13,274	0.08%
2018/05/28	2	14.80	0.4	14.75	14.80	1.6	13,183	0.01%
2018/05/24	0	0.00	6	14.85	14.85	-6	13,445	-0.04%
2018/05/23	6	14.84	5	14.80	14.80	1	13,557	0.01%
2018/05/22	1	14.85	18	14.86	14.85	-17	13,697	-0.12%
2018/05/21	7	14.84	10	14.88	14.90	-3	13,831	-0.02%
2018/05/18	1.1	14.80	0	0.00	14.80	1.1	13,868	0.01%
2018/05/17	4	14.73	0	0.00	14.70	4	13,999	0.03%
2018/05/16	14	14.65	0	0.00	14.70	14	14,038	0.10%
2018/05/15	0.2	14.60	0	0.00	14.60	0.2	14,658	0.00%
2018/05/14	4	14.58	0	0.00	14.60	4	15,487	0.03%
2018/05/11	10	14.55	0	0.00	14.60	10	15,514	0.06%
2018/05/10	0	0.00	3	14.50	14.45	-3	15,325	-0.02%
2018/05/09	11	14.50	0	0.00	14.50	11	15,161	0.07%
2018/05/08	5	14.45	5	14.45	14.45	0	15,184	0.00%
2018/05/07	5	14.35	0	0.00	14.45	5	15,099	0.03%
2018/05/04	2	14.33	0	0.00	14.35	2	15,118	0.01%
2018/05/03	13	14.42	5	14.35	14.35	8	15,080	0.05%
2018/05/02	2.2	14.50	11	14.60	14.50	-8.8	15,217	-0.06%
2018/04/30	4.1	14.38	24.3	14.40	14.45	-20.2	15,189	-0.13%
2018/04/27	2	14.28	1	14.25	14.35	1	15,086	0.01%
2018/04/26	11	14.20	0	0.00	14.20	11	15,067	0.07%
2018/04/25	10	14.15	0	0.00	14.25	10	15,036	0.07%
2018/04/24	7	14.30	6	14.28	14.25	1	15,298	0.01%
2018/04/23	15	14.30	8	14.36	14.40	7	15,479	0.05%
2018/04/20	2	14.30	2	14.25	14.30	0	15,480	0.00%
2018/04/19	5	14.25	0	0.00	14.30	5	15,652	0.03%
2018/04/18	5	14.20	20	14.20	14.20	-15	15,680	-0.10%
2018/04/16	0	0.00	18	14.20	14.25	-18	15,884	-0.11%
2018/04/13	22	14.25	0	0.00	14.25	22	16,225	0.14%
2018/04/11	35	14.27	5	14.30	14.30	30	16,728	0.18%
2018/04/10	5	14.15	5	14.30	14.30	0	16,733	0.00%
2018/04/09	11	14.19	0	0.00	14.10	11	16,726	0.07%
2018/04/03	15	14.05	0	0.00	14.10	15	16,906	0.09%
2018/04/02	1	14.20	3	14.23	14.20	-2	16,856	-0.01%
2018/03/30	5	14.25	0	0.00	14.30	5	16,996	0.03%
2018/03/29	6	14.35	5	14.30	14.30	1	16,902	0.01%
2018/03/28	5	14.45	5	14.40	14.35	0	16,653	0.00%
2018/03/27	9	14.38	9	14.55	14.55	0	16,650	0.00%
2018/03/26	7	14.30	7	14.35	14.35	0	16,445	0.00%
2018/03/23	17	14.20	5	14.25	14.30	12	16,483	0.07%
2018/03/22	8	14.49	5	14.55	14.45	3	16,264	0.02%
2018/03/21	5	14.50	11	14.53	14.55	-6	16,201	-0.04%
2018/03/20	6	14.45	5	14.50	14.50	1	16,377	0.01%
2018/03/19	5	14.44	6	14.50	14.50	-1	16,415	-0.01%
2018/03/16	2	14.35	1	14.40	14.35	1	16,305	0.01%
2018/03/15	10	14.40	0	0.00	14.40	10	16,103	0.06%
2018/03/14	6	14.27	8	14.36	14.40	-2	16,117	-0.01%
2018/03/13	8	14.18	1	14.10	14.20	7	16,075	0.04%
2018/03/12	0	0.00	5	14.05	14.10	-5	16,091	-0.03%
2018/03/09	2	13.90	0	0.00	13.90	2	16,094	0.01%
2018/03/08	5	13.90	0	0.00	13.95	5	16,248	0.03%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	9	13.98	5	14.00	14.00	4	16,793	0.02%
2018/03/05	6	13.99	5	14.05	13.95	1	17,297	0.01%
2018/03/02	15	14.01	5.2	14.05	14.00	9.9	17,291	0.06%
2018/03/01	6	14.15	8	14.15	14.15	-2	17,253	-0.01%
2018/02/27	1	14.10	0	0.00	14.20	1	17,216	0.01%
2018/02/26	1	14.15	0	0.00	14.10	1	17,084	0.01%
2018/02/23	0	0.00	3	14.10	14.20	-3	16,978	-0.02%
2018/02/22	7.4	13.90	1	13.90	13.90	6.4	17,347	0.04%
2018/02/12	7	13.77	11	13.75	13.70	-4	17,653	-0.02%
2018/02/09	10	13.53	10	13.59	13.60	0	17,554	0.00%
2018/02/08	5	13.70	1	13.70	13.65	4	17,330	0.02%
2018/02/07	1	13.70	0	0.00	13.50	1	17,154	0.01%
2018/02/06	24	13.73	65	14.00	13.45	-41	16,510	-0.25%
2018/02/05	37	14.34	0	0.00	14.30	37	15,559	0.24%
2018/02/02	1.5	14.53	0	0.00	14.60	1.5	15,368	0.01%
2018/02/01	31	14.70	26	14.70	14.70	5	15,462	0.03%
2018/01/31	6	14.50	41	14.64	14.70	-35	15,511	-0.23%
2018/01/30	7	14.69	56	14.67	14.60	-49	15,320	-0.32%
2018/01/29	7	14.75	73	14.75	14.75	-66	15,281	-0.43%
2018/01/26	7	14.74	6	14.75	14.75	1	15,180	0.01%
2018/01/25	7	14.65	7	14.70	14.80	0	15,167	0.00%
2018/01/24	5	14.70	9	14.70	14.70	-4	14,936	-0.03%
2018/01/23	16	14.73	0	0.00	14.75	16	14,840	0.11%
2018/01/22	9	14.75	39	14.75	14.80	-30	14,771	-0.20%
2018/01/19	8	14.75	8	14.78	14.80	0	14,703	0.00%
2018/01/18	12	14.72	94	14.66	14.75	-82	14,634	-0.56%
2018/01/17	10	14.55	10	14.63	14.65	0	14,314	0.00%
2018/01/16	5	14.50	14	14.54	14.60	-9	14,070	-0.06%
2018/01/15	22	14.52	5	14.55	14.55	17	13,970	0.12%
2018/01/12	4	14.55	8	14.55	14.55	-4	13,894	-0.03%
2018/01/10	13	14.50	3	14.55	14.55	10	13,873	0.07%
2018/01/09	5	14.47	8	14.47	14.50	-3	13,695	-0.02%
2018/01/08	20	14.30	1	14.40	14.40	19	13,508	0.14%
2018/01/05	2	14.15	22	14.15	14.20	-20	13,336	-0.15%
2018/01/03	23	14.05	4	14.10	14.10	19	13,634	0.14%
2018/01/02	1	14.00	6	13.93	14.00	-5	13,521	-0.04%