台新金 (2887)-國票-新莊券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/11/21	0.8	17.30	4	17.25	17.25	-3.2	38,004	-0.01%
2024/11/20	2.5	17.33	0	0.00	17.35	2.5	37,793	0.01%
2024/11/18	0.2	17.03	0	0.00	16.90	0.2	36,906	0.00%
2024/11/15	1	16.90	1	16.95	16.90	0	36,605	0.00%
2024/11/14	1	16.90	0	0.00	16.85	1	36,611	0.00%
2024/11/13	0	0.00	1	16.95	17.05	-1	36,603	0.00%
2024/11/12	0	0.00	1	17.00	17.00	-1	36,471	0.00%
2024/11/11	3	17.12	0	0.00	17.15	3	36,229	0.01%
2024/11/08	1	17.15	0	0.00	17.15	1	36,643	0.00%
2024/11/06	3	17.05	0	0.00	17.05	3	37,256	0.01%
2024/11/05	1	17.10	0	0.00	17.15	1	38,421	0.00%
2024/10/25	2.1	17.20	0	0.00	17.20	2.1	40,432	0.01%
2024/10/24	4	17.15	0	0.00	17.20	4	40,749	0.01%
2024/10/21	0	0.00	10	17.45	17.50	-10	40,886	-0.02%
2024/10/18	0	0.00	10	17.60	17.55	-10	40,979	-0.02%
2024/10/16	4	17.25	2	17.20	17.35	2	41,064	0.00%
2024/10/15	4	17.35	0	0.00	17.55	4	40,907	0.01%
2024/10/14	4	17.51	0.3	17.45	17.45	3.7	40,333	0.01%
2024/10/11	0.7	17.85	0	0.00	17.75	0.7	40,032	0.00%
2024/10/09	4	18.08	0	0.00	18.10	4	39,619	0.01%
2024/10/08	1	18.00	0	0.00	18.20	1	39,338	0.00%
2024/10/07	0	0.00	0.2	18.20	18.20	-0.2	38,665	0.00%
2024/09/30	0	0.00	3	18.40	18.40	-3	37,817	-0.01%
2024/09/27	0	0.00	35.9	18.40	18.40	-35.9	37,502	-0.10%
2024/09/25	0.8	18.40	0	0.00	18.40	0.8	36,729	0.00%
2024/09/20	0	0.00	7.8	18.31	18.25	-7.8	35,603	-0.02%
2024/09/19	1	18.50	4	18.55	18.55	-3	34,261	-0.01%
2024/09/18	4.8	18.20	0	0.00	18.20	4.8	33,916	0.01%
2024/09/16	0	0.00	5.2	18.80	18.85	-5.2	33,031	-0.02%
2024/09/13	0	0.00	10	18.70	18.75	-10	32,831	-0.03%
2024/09/12	15	18.11	0	0.00	18.30	15	32,368	0.05%
2024/09/11	0	0.00	16	18.49	18.50	-16	31,480	-0.05%
2024/09/10	0	0.00	3	18.63	18.80	-3	30,926	-0.01%
2024/09/06	0	0.00	4	18.35	18.45	-4	30,094	-0.01%
2024/09/04	1	18.05	0	0.00	18.15	1	29,773	0.00%
2024/09/03	0.9	18.50	7	18.35	18.45	-6.1	29,493	-0.02%
2024/08/29	4.4	18.53	0	0.00	18.40	4.4	28,556	0.02%
2024/08/27	7	19.20	0	0.00	19.20	7	28,646	0.02%
2024/08/26	0.1	19.85	0	0.00	20.00	0.1	28,196	0.00%
2024/08/23	5	19.27	8	19.29	19.40	-3	26,705	-0.01%
2024/08/20	1	18.65	0	0.00	18.75	1	25,345	0.00%
2024/08/16	0	0.00	3	18.73	18.80	-3	25,423	-0.01%
2024/08/14	0	0.00	1	18.55	18.80	-1	25,459	0.00%
2024/08/12	0	0.00	2	18.15	18.20	-2	25,343	-0.01%
2024/08/07	1.1	17.46	0	0.00	17.50	1.1	24,861	0.00%
2024/08/06	5	17.47	0	0.00	17.55	5	24,460	0.02%
2024/08/05	5	19.15	0	0.00	18.80	5	23,277	0.02%
2024/08/01	1	20.10	0	0.00	20.15	1	21,886	0.00%
2024/07/31	0	0.00	2	20.35	20.30	-2	22,026	-0.01%
2024/07/30	0	0.00	3	20.20	20.20	-3	22,229	-0.01%
2024/07/29	0	0.00	12	20.28	20.40	-12	21,964	-0.05%
2024/07/26	1	19.95	2	20.00	20.05	-1	21,817	0.00%
2024/07/23	4	19.95	4	19.95	20.00	0	21,867	0.00%
2024/07/19	2	19.70	0	0.00	19.75	2	21,228	0.01%
2024/07/18	0	0.00	1	20.00	19.95	-1	20,811	0.00%
2024/07/17	0	0.00	330.1	20.00	19.90	-330.1	20,427	-1.62%	大賣/鉅額交易
2024/07/16	0	0.00	2	20.00	20.00	-2	20,147	-0.01%
2024/07/15	0	0.00	22.9	20.00	20.00	-22.9	20,277	-0.11%
2024/07/11	0	0.00	1	20.00	19.95	-1	19,904	-0.01%
2024/07/10	0	0.00	2	19.75	19.75	-2	19,949	-0.01%
2024/07/04	0	0.00	3	19.25	19.30	-3	19,682	-0.02%
2024/07/03	0	0.00	8.4	18.98	19.20	-8.4	19,525	-0.04%
2024/06/27	0	0.00	0	18.75	18.75	0	18,919	0.00%
2024/06/25	0	0.00	5.7	18.85	18.95	-5.7	18,957	-0.03%
2024/06/19	0	0.00	2	18.75	18.65	-2	18,273	-0.01%
2024/06/18	4	18.61	1	18.65	18.65	3	18,175	0.02%
2024/06/17	20	18.80	1	18.70	18.70	19	18,037	0.11%
2024/06/14	5	18.66	1	18.70	18.75	4	18,158	0.02%
2024/05/31	2	18.40	0	0.00	18.40	2	19,205	0.01%
2024/05/29	20	18.43	0	0.00	18.30	20	18,366	0.11%
2024/05/21	4	18.75	6	18.80	18.85	-2	17,948	-0.01%
2024/05/20	5	18.95	0	0.00	19.00	5	17,795	0.03%
2024/05/15	2.9	18.67	2	18.70	18.70	0.9	17,380	0.00%
2024/05/14	0	0.00	1	18.75	18.70	-1	17,401	-0.01%
2024/05/13	2	18.65	0	0.00	18.80	2	17,431	0.01%
2024/05/10	0	0.00	0.7	18.60	18.80	-0.7	17,250	0.00%
2024/05/09	8	18.69	0	0.00	18.50	8	17,114	0.05%
2024/05/08	0	0.00	1	18.70	18.70	-1	17,073	-0.01%
2024/05/07	4	18.65	2	18.63	18.70	2	17,091	0.01%
2024/05/06	5	18.74	3	18.70	18.80	2	16,864	0.01%
2024/05/03	0	0.00	0.2	18.30	18.35	-0.2	16,341	0.00%
2024/05/02	2	18.00	0	0.00	18.05	2	15,614	0.01%
2024/04/29	2	17.75	0	0.00	17.85	2	15,211	0.01%
2024/04/26	2	17.65	0	0.00	17.60	2	14,926	0.01%
2024/04/19	3	17.38	0	0.00	17.35	3	15,924	0.02%
2024/04/18	2	17.45	0	0.00	17.60	2	15,600	0.01%
2024/04/16	12	17.46	0	0.00	17.40	12	15,357	0.08%
2024/04/12	2	17.90	0	0.00	17.90	2	14,797	0.01%
2024/04/10	2	18.05	0	0.00	18.10	2	14,512	0.01%
2024/04/08	0	18.03	0	0.00	18.05	0	14,371	0.00%
2024/04/01	0	0.00	0.1	18.05	18.05	-0.1	14,313	0.00%
2024/03/28	2	18.00	100	18.00	17.95	-98	14,097	-0.70%
2024/03/21	0	0.00	3	18.05	18.05	-3	14,184	-0.02%
2024/03/14	3.9	18.11	0	0.00	18.20	3.9	13,639	0.03%
2024/03/13	0	0.00	0.9	17.95	17.95	-0.9	13,230	-0.01%
2024/03/12	0	0.00	12	17.86	17.90	-12	13,031	-0.09%
2024/03/08	3	17.70	3	17.80	17.85	0	12,960	0.00%
2024/03/07	0	0.00	0.2	17.65	17.70	-0.2	12,762	0.00%
2024/03/06	0	0.00	8	17.60	17.70	-8	12,726	-0.06%
2024/03/04	1	17.30	0	0.00	17.35	1	12,936	0.01%
2024/02/23	0	0.00	0.2	17.38	17.30	-0.2	12,491	0.00%
2024/02/20	0.8	17.40	2	17.35	17.35	-1.2	12,877	-0.01%
2024/02/19	0	0.00	2	17.35	17.35	-2	12,892	-0.02%
2024/02/16	2	17.15	0	0.00	17.15	2	13,054	0.02%
2024/02/15	2	17.10	0	0.00	17.15	2	12,978	0.02%
2024/02/05	1	17.15	0	0.00	17.10	1	12,700	0.01%
2024/01/29	0	0.00	0.5	17.40	17.35	-0.5	12,384	0.00%
2024/01/25	2	17.25	0	0.00	17.20	2	12,448	0.02%
2024/01/22	3	17.05	0	0.00	17.00	3	12,592	0.02%
2024/01/17	14	17.04	0	0.00	17.00	14	12,096	0.12%
2024/01/16	7	17.37	0	0.00	17.30	7	11,685	0.06%
2024/01/12	6	17.68	0	0.00	17.65	6	11,592	0.05%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/08	0	0.00	7	18.00	17.95	-7	11,642	-0.06%
2024/01/04	1	17.85	0	0.00	17.85	1	11,833	0.01%
2024/01/03	2	17.80	0	0.00	17.85	2	12,183	0.02%
2023/12/29	0	0.00	2	18.05	18.10	-2	12,174	-0.02%
2023/12/28	0	0.00	3	18.10	18.10	-3	12,355	-0.02%
2023/12/27	0	0.00	3	18.00	17.95	-3	12,236	-0.02%
2023/12/19	4	17.69	0	0.00	17.75	4	12,298	0.03%
2023/12/18	1	17.85	0	0.00	17.85	1	12,356	0.01%
2023/12/14	0	0.00	4.1	18.08	18.10	-4.1	11,974	-0.03%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/05	1	17.95	0	0.00	17.90	1	12,315	0.01%
2023/12/04	0	0.00	10	18.05	18.00	-10	12,347	-0.08%
2023/12/01	13	18.05	0	0.00	18.00	13	12,427	0.10%
2023/11/27	0	0.00	2	18.20	18.05	-2	11,840	-0.02%
2023/11/24	0	0.00	2	18.05	18.10	-2	11,906	-0.02%
2023/11/21	0	0.00	9	18.20	18.30	-9	12,090	-0.07%
2023/11/20	3	18.00	0.4	18.00	18.05	2.6	11,794	0.02%
2023/11/17	2	18.00	1.4	18.04	18.00	0.6	11,754	0.01%
2023/11/15	0	0.00	3	17.97	18.00	-3	11,566	-0.03%
2023/11/14	0	0.00	5	17.85	17.85	-5	11,403	-0.04%
2023/11/02	0	0.00	10.2	17.50	17.55	-10.2	12,514	-0.08%
2023/10/20	1	17.65	0	0.00	17.75	1	14,553	0.01%
2023/10/13	4	17.89	0.2	17.95	17.90	3.8	15,439	0.02%
2023/10/03	1	17.75	0	0.00	17.80	1	15,401	0.01%
2023/09/28	12	17.90	0	0.00	17.90	12	16,289	0.07%
2023/09/26	0.6	17.90	0	0.00	17.80	0.6	16,234	0.00%
2023/09/21	1.1	17.86	0	0.00	17.80	1.1	16,478	0.01%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/19	1	18.15	0	0.00	18.10	1	16,307	0.01%
2023/09/15	0.4	18.15	0	0.00	18.30	0.4	16,608	0.00%
2023/09/13	1	17.80	0	0.00	17.80	1	16,301	0.01%
2023/09/07	3	17.75	0	0.00	17.75	3	16,902	0.02%
2023/09/04	0	0.00	0.1	18.05	18.00	-0.1	17,298	0.00%
2023/09/01	0.5	18.02	0	0.00	17.90	0.5	17,433	0.00%
2023/08/31	2.5	17.98	0	0.00	17.80	2.5	17,611	0.01%
2023/08/30	0	0.00	4	18.10	18.05	-4	17,572	-0.02%
2023/08/29	2	17.95	0	0.00	17.95	2	17,659	0.01%
2023/08/28	1	17.85	0	0.00	17.80	1	17,779	0.01%
2023/08/25	0	0.00	0.4	17.85	17.75	-0.4	18,306	0.00%
2023/08/22	1	17.80	0	0.00	17.80	1	18,493	0.01%
2023/08/21	0	0.00	2	17.85	17.80	-2	18,684	-0.01%
2023/08/18	0	0.00	3	17.80	17.65	-3	18,774	-0.02%
2023/08/17	1	17.40	0	0.00	17.60	1	18,912	0.01%
2023/08/16	4	17.56	0	0.00	17.65	4	18,805	0.02%
2023/08/14	1	18.10	0	0.00	18.10	1	18,946	0.01%
2023/08/09	1	18.20	0	0.00	18.30	1	19,246	0.01%
2023/08/07	0	0.00	5.2	18.30	18.30	-5.2	19,599	-0.03%
2023/08/02	0.1	18.25	0	0.00	18.20	0.1	19,825	0.00%
2023/08/01	1	18.35	0	0.00	18.35	1	20,109	0.00%
2023/07/28	0.2	18.40	0	0.00	18.30	0.2	19,804	0.00%
2023/07/27	9.1	18.31	0	0.00	18.35	9.1	19,669	0.05%
2023/07/26	10	18.34	15	18.42	18.40	-5	19,388	-0.03%
2023/07/25	0	0.00	21	19.25	19.30	-21	18,844	-0.11%
2023/07/24	5	19.15	3	19.15	19.15	2	18,061	0.01%
2023/07/21	2	19.30	5	19.25	19.25	-3	17,763	-0.02%
2023/07/20	2	19.30	10	19.35	19.35	-8	17,628	-0.05%
2023/07/19	3.5	19.44	23	19.25	19.25	-19.5	17,394	-0.11%
2023/07/18	0	0.00	3	19.37	19.40	-3	17,223	-0.02%
2023/07/17	0	0.00	8	19.16	19.20	-8	16,966	-0.05%
2023/07/14	0	0.00	1	19.00	19.05	-1	16,817	-0.01%
2023/07/11	0	0.00	2	18.85	18.85	-2	16,703	-0.01%
2023/07/10	2	18.45	2	18.50	18.35	0	16,760	0.00%
2023/07/07	6.1	18.25	0	0.00	18.25	6.1	16,722	0.04%
2023/07/06	32.1	18.61	0	0.00	18.50	32.1	16,296	0.20%
2023/07/05	2	18.88	0	0.00	18.90	2	15,851	0.01%
2023/07/04	2.1	18.95	9	18.90	18.90	-6.9	15,812	-0.04%
2023/07/03	2	18.95	0	0.00	19.00	2	15,921	0.01%
2023/06/30	5.4	18.89	0	0.00	18.90	5.4	16,122	0.03%
2023/06/29	8	18.95	0	0.00	19.00	8	15,940	0.05%
2023/06/28	3.1	19.05	0	0.00	19.05	3.1	15,971	0.02%
2023/06/27	0.1	19.15	1	19.20	19.10	-0.9	15,953	-0.01%
2023/06/26	0	0.00	3	19.13	19.15	-3	15,913	-0.02%
2023/06/21	0	0.00	1.2	19.14	19.15	-1.2	15,828	-0.01%
2023/06/19	0	18.90	0	0.00	18.90	0	15,734	0.00%
2023/06/15	0	0.00	2	19.05	19.00	-2	15,277	-0.01%
2023/06/14	0.1	19.00	0	0.00	19.10	0.1	15,328	0.00%
2023/06/12	12	19.17	1	19.25	19.00	11	15,505	0.07%
2023/06/09	0	0.00	6.6	19.00	19.05	-6.6	15,373	-0.04%
2023/06/06	0	0.00	5	18.72	18.65	-5	15,425	-0.03%
2023/06/05	0	0.00	2	18.73	18.65	-2	15,289	-0.01%
2023/06/02	1	18.45	0	0.00	18.45	1	14,997	0.01%
2023/05/25	3	18.38	0	0.00	18.35	3	14,407	0.02%
2023/05/22	3	18.50	80	18.48	18.55	-77	14,224	-0.54%
2023/05/19	1	18.40	0.1	18.40	18.45	0.9	14,108	0.01%
2023/05/18	0	0.00	5	18.50	18.45	-5	13,810	-0.04%
2023/05/17	2	18.30	0	0.00	18.50	2	13,565	0.01%
2023/05/16	0.3	18.25	2.1	18.35	18.40	-1.8	13,236	-0.01%
2023/05/15	4	18.20	0	0.00	18.15	4	13,112	0.03%
2023/05/11	0	0.00	38	18.26	18.30	-38	12,811	-0.30%
2023/05/08	80.1	17.98	2	18.03	17.95	78.1	12,451	0.63%
2023/05/03	0	0.00	1.2	17.34	17.30	-1.2	12,121	-0.01%
2023/05/02	1	17.35	0	0.00	17.35	1	12,515	0.01%
2023/04/24	0	0.00	70.1	17.19	17.20	-70.1	13,242	-0.53%
2023/04/19	0.3	17.25	40.2	17.27	17.15	-39.9	13,584	-0.29%
2023/04/18	1	17.20	0	0.00	17.25	1	13,559	0.01%
2023/04/17	15	17.05	0.7	17.20	17.20	14.3	13,584	0.11%
2023/04/14	0	0.00	10.6	17.10	17.15	-10.6	13,573	-0.08%
2023/04/13	15	16.87	0	0.00	17.10	15	13,492	0.11%
2023/04/12	5	16.80	1	16.85	16.95	4	13,471	0.03%
2023/04/11	8	16.75	0.5	16.80	16.80	7.5	13,485	0.06%
2023/04/10	10	16.65	1	16.70	16.70	9	13,434	0.07%
2023/04/06	0	0.00	23	16.65	16.65	-23	13,351	-0.17%
2023/03/31	0	0.00	11	16.50	16.60	-11	13,222	-0.08%
2023/03/24	0	0.00	4	16.35	16.50	-4	13,338	-0.03%
2023/03/23	0	0.00	1.2	16.49	16.50	-1.2	13,318	-0.01%
2023/03/21	0.2	16.10	0	0.00	16.05	0.2	13,431	0.00%
2023/03/20	0	0.00	3	16.00	15.95	-3	13,557	-0.02%
2023/03/17	0	0.00	6	15.82	16.00	-6	13,642	-0.04%
2023/03/15	4	15.98	0	0.00	15.85	4	13,437	0.03%
2023/03/09	1	16.35	21	16.41	16.45	-20	13,143	-0.15%
2023/03/07	0	0.00	2	16.35	16.50	-2	13,888	-0.01%
2023/03/06	10	16.25	0	16.35	16.40	10	14,024	0.07%
2023/03/03	0	0.00	4	16.30	16.30	-4	14,048	-0.03%
2023/03/02	0	0.00	1	16.20	16.35	-1	14,129	-0.01%
2023/02/22	2	16.50	0	0.00	16.55	2	13,983	0.01%
2023/02/20	2	16.60	3	16.60	16.60	-1	14,097	-0.01%
2023/02/17	5	16.35	0	0.00	16.40	5	14,088	0.04%
2023/02/08	14	16.05	0	0.00	16.10	14	15,129	0.09%
2023/02/07	1	16.15	0	0.00	16.10	1	15,186	0.01%
2023/02/06	5	16.15	0	0.00	16.15	5	15,170	0.03%
2023/01/31	1	16.25	0	0.00	16.25	1	15,294	0.01%
2023/01/30	0	0.00	7.2	16.27	16.70	-7.2	15,051	-0.05%
2023/01/12	0	0.00	0.3	15.55	15.55	-0.3	14,962	0.00%
2023/01/10	0.8	15.60	0	0.00	15.70	0.8	15,273	0.01%
2023/01/05	0	0.00	5	15.40	15.40	-5	15,567	-0.03%
2023/01/04	0	0.00	5	15.10	15.20	-5	15,590	-0.03%
2022/12/30	1	15.25	5	15.20	15.10	-4	15,943	-0.03%
2022/12/29	0	0.00	5	15.05	15.05	-5	15,880	-0.03%
2022/12/27	0	0.00	57	15.20	15.20	-57	16,150	-0.35%
2022/12/23	0.3	15.20	0	0.00	15.20	0.3	16,666	0.00%
2022/12/09	0	0.00	0.3	15.00	15.05	-0.3	18,529	0.00%
2022/12/08	0	0.00	0.3	14.90	14.80	-0.3	18,594	0.00%
2022/12/07	1	15.10	2	15.05	15.10	-1	18,646	-0.01%
2022/12/02	0	0.00	1	14.95	14.90	-1	18,794	-0.01%
2022/11/30	10	15.15	0	0.00	15.15	10	19,201	0.05%
2022/11/17	1	14.55	0	0.00	14.55	1	21,325	0.00%
2022/11/11	0	0.00	4	14.46	14.60	-4	22,820	-0.02%
2022/11/10	1	14.00	5	14.10	14.10	-4	22,817	-0.02%
2022/11/09	0	0.00	1	14.10	14.15	-1	23,053	0.00%
2022/11/07	2	13.55	10.6	13.45	13.65	-8.6	23,406	-0.04%
2022/11/02	1	13.50	0	0.00	13.45	1	24,217	0.00%
2022/11/01	0.2	13.56	0	0.00	13.55	0.2	24,270	0.00%
2022/10/28	1	13.50	0	0.00	13.45	1	24,113	0.00%
2022/10/27	0.1	13.55	0	0.00	13.55	0.1	24,223	0.00%
2022/10/26	1	13.40	0	0.00	13.40	1	24,269	0.00%
2022/10/25	0.1	12.95	0	0.00	13.10	0.1	24,242	0.00%
2022/10/24	2	13.00	3	13.05	13.00	-1	24,566	0.00%
2022/10/21	0.1	12.95	0	0.00	12.90	0.1	24,630	0.00%
2022/10/19	0.2	12.85	0	0.00	12.90	0.2	24,090	0.00%
2022/10/18	1	12.95	0	0.00	13.10	1	23,905	0.00%
2022/10/12	10	13.30	6	13.30	13.30	4	23,841	0.02%
2022/10/11	0	0.00	0.5	13.35	13.25	-0.5	23,892	0.00%
2022/10/06	1	13.70	6.4	13.74	13.70	-5.4	23,806	-0.02%
2022/10/03	0.2	13.65	2	13.55	13.45	-1.8	24,314	-0.01%
2022/09/30	1	13.70	0	0.00	13.70	1	24,186	0.00%
2022/09/29	1.3	13.78	0	0.00	13.85	1.3	24,166	0.01%
2022/09/28	1	13.70	0	0.00	13.65	1	23,981	0.00%
2022/09/27	2.4	14.03	0	0.00	13.95	2.4	23,638	0.01%
2022/09/26	2	14.03	0.1	14.15	14.00	1.9	23,652	0.01%
2022/09/23	0	14.40	0	0.00	14.35	0	23,574	0.00%
2022/09/22	3	14.37	0	0.00	14.35	3	23,803	0.01%
2022/09/21	2.9	14.72	0	0.00	14.65	2.9	23,808	0.01%
2022/09/20	0.1	14.90	0	0.00	14.80	0.1	23,553	0.00%
2022/09/19	0.5	14.95	0	0.00	14.85	0.5	23,552	0.00%
2022/09/16	1	14.85	0	0.00	14.80	1	23,689	0.00%
2022/09/13	0.2	15.20	0	0.00	15.10	0.2	23,658	0.00%
2022/09/08	3	14.83	8	15.05	15.05	-5	24,544	-0.02%
2022/09/07	2	14.95	1	14.80	14.80	1	24,478	0.00%
2022/09/02	2	14.95	0	0.00	14.90	2	24,728	0.01%
2022/09/01	1	15.00	0	0.00	15.00	1	24,701	0.00%
2022/08/31	2	15.18	0	0.00	15.20	2	24,656	0.01%
2022/08/29	0.8	15.30	15	15.28	15.20	-14.3	24,312	-0.06%
2022/08/25	2	15.75	0	0.00	15.70	2	24,386	0.01%
2022/08/24	22	15.84	0	0.00	15.65	22	24,262	0.09%
2022/08/23	10	17.40	0	0.00	17.35	10	23,854	0.04%
2022/08/22	6	17.50	0	0.00	17.45	6	23,319	0.03%
2022/08/19	4	17.39	1	17.45	17.50	3	22,893	0.01%
2022/08/17	4	17.38	0	0.00	17.45	4	22,433	0.02%
2022/08/15	8	17.09	15	17.09	17.10	-7	22,193	-0.03%
2022/08/11	7	16.94	10	16.80	16.90	-3	22,181	-0.01%
2022/08/09	5	15.95	0	0.00	15.90	5	21,795	0.02%
2022/08/04	0	0.00	3	15.50	15.60	-3	23,163	-0.01%
2022/07/29	2	15.75	0	0.00	15.70	2	25,403	0.01%
2022/07/28	1	15.60	0	0.00	15.70	1	26,493	0.00%
2022/07/27	0	0.00	1	15.50	15.55	-1	26,527	0.00%
2022/07/26	0	0.00	2	15.60	15.55	-2	26,731	-0.01%
2022/07/25	10.3	15.50	0	0.00	15.60	10.3	26,854	0.04%
2022/07/22	2	15.45	0	0.00	15.60	2	27,073	0.01%
2022/07/18	2	15.20	0	0.00	15.20	2	28,028	0.01%
2022/07/15	6	14.99	0	0.00	14.90	6	28,254	0.02%
2022/07/13	1	15.35	0	0.00	15.30	1	28,635	0.00%
2022/07/12	11	14.94	1	14.90	14.85	10	28,848	0.03%
2022/07/11	10	15.55	0	0.00	15.50	10	28,663	0.03%
2022/07/07	1	15.60	1	15.70	15.70	0	29,048	0.00%
2022/07/06	0	0.00	3	15.85	15.75	-3	29,193	-0.01%
2022/07/05	0	0.00	3	16.20	16.10	-3	29,615	-0.01%
2022/07/04	4	15.96	0	0.00	16.05	4	29,922	0.01%
2022/07/01	13	16.10	0	0.00	16.00	13	30,445	0.04%
2022/06/30	24	16.45	0	0.00	16.30	24	30,994	0.08%
2022/06/29	3	16.67	0	0.00	16.70	3	31,165	0.01%
2022/06/28	10	16.85	0	0.00	16.90	10	31,677	0.03%
2022/06/27	6	16.90	0	0.00	16.85	6	31,978	0.02%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/22	1	17.20	0	0.00	16.85	1	31,985	0.00%
2022/06/21	10	17.15	0	0.00	17.10	10	32,130	0.03%
2022/06/20	1	16.60	0.6	16.90	16.70	0.4	32,505	0.00%
2022/06/17	9	16.64	0	0.00	16.60	9	32,243	0.03%
2022/06/16	5	16.90	0	0.00	16.90	5	31,909	0.02%
2022/06/14	5	16.85	0	0.00	16.90	5	32,268	0.02%
2022/06/13	23	16.75	0	0.00	16.85	23	32,212	0.07%
2022/06/07	7.9	17.65	0	0.00	17.70	7.9	32,378	0.02%
2022/06/06	0	0.00	3	18.13	18.00	-3	32,415	-0.01%
2022/05/19	26	16.73	0.8	16.95	16.80	25.2	35,645	0.07%
2022/05/18	0.1	17.35	0	0.00	17.25	0.1	35,469	0.00%
2022/05/17	2	16.75	0	0.00	16.85	2	35,397	0.01%
2022/05/16	0	0.00	0.7	16.70	16.80	-0.7	35,438	0.00%
2022/05/13	11	16.51	6	16.55	16.70	5	35,469	0.01%
2022/05/12	16	16.98	6	16.83	16.70	10	35,265	0.03%
2022/05/11	0	0.00	2	17.35	17.35	-2	34,614	-0.01%
2022/05/10	6	17.50	2	17.50	17.50	4	34,449	0.01%
2022/05/09	22	17.99	4	17.83	17.85	18	34,032	0.05%
2022/05/06	25	18.34	0	0.00	18.40	25	33,606	0.07%
2022/05/05	14	18.82	0	0.00	18.90	14	33,232	0.04%
2022/05/04	1	19.20	0	0.00	19.40	1	32,016	0.00%
2022/05/03	2	19.28	0	0.00	19.30	2	32,347	0.01%
2022/04/29	1	19.30	0	0.00	19.40	1	32,498	0.00%
2022/04/28	0	0.00	1	19.00	19.15	-1	32,851	0.00%
2022/04/27	1	19.25	0	0.00	19.10	1	32,897	0.00%
2022/04/21	2	19.40	2	19.25	19.30	0	34,166	0.00%
2022/04/20	0	0.00	1	19.30	19.60	-1	35,608	0.00%
2022/04/19	1	19.55	0	0.00	19.40	1	35,711	0.00%
2022/04/18	1	19.45	0	0.00	19.55	1	36,045	0.00%
2022/04/14	7	20.32	0	0.00	20.15	7	35,789	0.02%
2022/04/11	4	20.93	3	20.85	20.70	1	35,138	0.00%
2022/04/08	11	20.60	1	20.95	20.95	10	34,541	0.03%
2022/04/07	9	21.05	0	0.00	20.70	9	34,289	0.03%
2022/04/01	7	20.60	0	0.00	20.60	7	33,019	0.02%
2022/03/25	5	19.82	0	0.00	19.85	5	31,246	0.02%
2022/03/24	0	0.00	8	20.05	20.15	-8	30,875	-0.03%
2022/03/23	0	0.00	37	20.15	20.25	-37	30,712	-0.12%
2022/03/22	30	19.80	0	0.00	19.80	30	30,062	0.10%
2022/03/21	1	19.65	1	19.60	19.65	0	29,799	0.00%
2022/03/18	0	0.00	2	19.75	19.60	-2	29,812	-0.01%
2022/03/17	0	0.00	2	19.55	19.45	-2	29,442	-0.01%
2022/03/16	4	19.15	4	19.15	19.20	0	29,204	0.00%
2022/03/15	0	0.00	1	18.95	19.00	-1	29,031	0.00%
2022/03/14	1	18.80	0	0.00	18.85	1	28,994	0.00%
2022/03/11	2	19.00	0	0.00	18.90	2	29,061	0.01%
2022/03/10	2	18.70	4	18.90	18.95	-2	29,074	-0.01%
2022/03/09	4	18.35	0	0.00	18.30	4	28,602	0.01%
2022/03/08	22.2	18.31	21	18.31	18.25	1.2	28,406	0.00%
2022/03/07	6.3	18.78	11	18.86	18.90	-4.7	27,652	-0.02%
2022/03/04	3	19.32	0	0.00	19.35	3	27,929	0.01%
2022/03/03	3	19.60	0	0.00	19.60	3	27,931	0.01%
2022/03/02	11	19.45	0	0.00	19.60	11	28,069	0.04%
2022/02/25	0	0.00	0.2	19.50	19.50	-0.2	27,627	0.00%
2022/02/24	9	19.48	20.2	19.40	19.50	-11.2	26,939	-0.04%
2022/02/23	1	19.80	0	0.00	19.85	1	26,279	0.00%
2022/02/22	8	19.76	1	19.65	19.85	7	26,396	0.03%
2022/02/21	3	19.98	0	0.00	20.05	3	26,106	0.01%
2022/02/18	0	0.00	0.2	20.20	20.10	-0.2	26,459	0.00%
2022/02/17	7	20.22	1	20.15	20.20	6	26,477	0.02%
2022/02/16	1	20.10	0	0.00	20.20	1	26,411	0.00%
2022/02/15	3	20.13	0	0.00	20.10	3	26,274	0.01%
2022/02/14	1	20.25	2	20.10	20.30	-1	26,109	0.00%
2022/02/11	1	20.45	0	0.00	20.55	1	25,751	0.00%
2022/02/10	2	20.45	0	0.00	20.50	2	25,596	0.01%
2022/02/09	1	20.40	0	0.00	20.45	1	25,426	0.00%
2022/02/08	13	20.36	0	0.00	20.30	13	25,225	0.05%
2022/02/07	5	19.95	3	20.00	20.10	2	24,881	0.01%
2022/01/26	1	19.65	0	0.00	19.65	1	24,408	0.00%
2022/01/24	6.8	19.92	2	19.90	20.00	4.8	23,764	0.02%
2022/01/21	4	20.00	5	20.00	20.15	-1	23,554	0.00%
2022/01/20	2	20.40	1	20.45	20.45	1	23,006	0.00%
2022/01/19	1	20.55	1	20.75	20.55	0	22,785	0.00%
2022/01/18	2	20.70	15	20.59	20.70	-13	22,400	-0.06%
2022/01/17	21	20.32	1	20.75	20.50	20	22,119	0.09%
2022/01/14	3	20.35	1	20.80	20.55	2	21,478	0.01%
2022/01/13	22	19.92	26	20.03	20.50	-4	20,292	-0.02%
2022/01/12	1	19.50	0	19.45	19.50	1	18,544	0.01%
2022/01/11	10	19.35	17	19.34	19.40	-7	18,368	-0.04%
2022/01/07	0	0.00	21	18.95	18.95	-21	18,617	-0.11%
2022/01/05	1	18.75	0	0.00	18.75	1	18,254	0.01%
2022/01/04	1	18.75	5.8	18.76	18.80	-4.8	18,561	-0.03%
2022/01/03	4	18.96	6	18.85	18.85	-2	18,623	-0.01%
2021/12/30	0	0.00	4	19.00	18.95	-4	18,824	-0.02%
2021/12/28	1	18.75	0	0.00	18.90	1	19,040	0.01%
2021/12/27	1	18.75	0	0.00	18.75	1	19,132	0.01%
2021/12/23	1	18.65	0	0.00	18.65	1	19,754	0.01%
2021/12/21	0	0.00	5	18.60	18.60	-5	20,124	-0.02%
2021/12/20	2	18.55	0	0.00	18.55	2	20,255	0.01%
2021/12/16	0	0.00	5	18.55	18.65	-5	20,334	-0.02%
2021/12/14	20	18.80	0	0.00	18.75	20	21,365	0.09%
2021/12/10	0	0.00	5.2	19.00	18.95	-5.2	21,476	-0.02%
2021/12/09	2	18.90	0	0.00	19.00	2	21,678	0.01%
2021/12/06	0	0.00	0.2	18.60	18.70	-0.2	22,391	0.00%
2021/12/03	1	18.55	0	0.00	18.55	1	22,953	0.00%
2021/12/02	3	18.45	0	0.00	18.60	3	24,218	0.01%
2021/12/01	0	0.00	1	18.45	18.65	-1	25,549	0.00%
2021/11/30	1	18.20	0	0.00	18.60	1	26,132	0.00%
2021/11/29	2	18.15	0	0.00	18.20	2	26,102	0.01%
2021/11/26	4	18.45	5	18.50	18.35	-1	26,820	0.00%
2021/11/25	0	0.00	20	18.68	18.70	-20	27,887	-0.07%
2021/11/24	0	0.00	0.7	18.70	18.60	-0.7	29,311	0.00%
2021/11/23	4	18.60	0	0.00	18.60	4	30,266	0.01%
2021/11/22	9	18.72	0.1	18.80	18.70	8.9	30,460	0.03%
2021/11/19	7	18.99	0	0.00	18.95	7	30,665	0.02%
2021/11/18	2	19.15	0	0.00	19.30	2	31,135	0.01%
2021/11/17	0	0.00	7	19.24	19.25	-7	31,066	-0.02%
2021/11/15	25	18.61	0	0.00	18.55	25	30,557	0.08%
2021/11/12	0.7	18.50	0	0.00	18.45	0.7	30,520	0.00%
2021/11/10	1	18.25	0	0.00	18.30	1	30,857	0.00%
2021/11/09	0	18.25	3	18.20	18.30	-3	30,977	-0.01%
2021/11/05	1.2	18.13	0	0.00	18.25	1.2	31,251	0.00%
2021/11/04	0	0.00	12.7	18.15	18.20	-12.7	31,335	-0.04%
2021/11/03	1	18.10	10	18.10	18.15	-9	31,384	-0.03%
2021/11/01	1	18.25	5	18.20	18.25	-4	31,597	-0.01%
2021/10/27	3	18.38	0.3	18.45	18.40	2.7	31,612	0.01%
2021/10/26	0.3	18.60	7	18.60	18.55	-6.7	31,619	-0.02%
2021/10/25	0	0.00	0.1	18.60	18.60	-0.1	31,803	0.00%
2021/10/22	5	18.50	0	0.00	18.50	5	32,298	0.02%
2021/10/20	3	18.48	0	0.00	18.50	3	33,634	0.01%
2021/10/19	6.5	18.60	0	0.00	18.60	6.5	34,067	0.02%
2021/10/18	0	0.00	29.5	18.60	18.65	-29.5	34,173	-0.09%
2021/10/15	0	0.00	23	18.20	18.20	-23	33,764	-0.07%
2021/10/13	2	17.85	0	0.00	17.95	2	34,310	0.01%
2021/10/12	1	17.75	0	0.00	18.00	1	34,716	0.00%
2021/10/08	3	17.98	0	0.00	17.95	3	34,575	0.01%
2021/10/07	0	0.00	2.5	18.00	18.00	-2.5	34,696	-0.01%
2021/10/06	0.9	17.90	0	0.00	17.85	0.9	34,890	0.00%
2021/10/05	0	0.00	3	17.85	17.85	-3	35,446	-0.01%
2021/10/04	0	0.00	5	17.77	17.80	-5	35,833	-0.01%
2021/10/01	2	17.78	0	0.00	17.75	2	35,967	0.01%
2021/09/29	3	17.97	0	0.00	18.00	3	36,079	0.01%
2021/09/28	7	17.93	0	0.00	18.05	7	36,072	0.02%
2021/09/27	1	17.95	0	0.00	18.00	1	36,178	0.00%
2021/09/24	9	18.04	0	0.00	18.05	9	36,121	0.02%
2021/09/23	1	17.95	0	0.00	18.05	1	36,116	0.00%
2021/09/22	12	17.88	0	0.00	17.90	12	36,082	0.03%
2021/09/17	1	18.20	0	0.00	18.20	1	35,621	0.00%
2021/09/16	2	18.35	0	0.00	18.40	2	35,283	0.01%
2021/09/14	12	18.53	0	0.00	18.55	12	35,162	0.03%
2021/09/13	8	18.60	9	18.75	18.55	-1	35,042	0.00%
2021/09/10	0	0.00	5	18.20	18.25	-5	34,858	-0.01%
2021/09/09	1	17.85	0	0.00	17.95	1	35,149	0.00%
2021/09/08	21.3	17.85	0.4	17.95	17.85	20.9	34,927	0.06%
2021/09/07	10	18.17	6	18.10	18.10	4	34,344	0.01%
2021/09/06	8	19.38	19	19.34	19.35	-11	33,144	-0.03%
2021/09/03	53	19.05	0	0.00	19.05	53	31,674	0.17%
2021/09/02	17	18.85	2	18.90	18.85	15	30,881	0.05%
2021/09/01	18	19.34	9	19.61	19.25	9	30,020	0.03%
2021/08/31	8	19.25	6	19.43	19.35	2	29,352	0.01%
2021/08/30	1	19.25	38	19.34	19.60	-37	28,246	-0.13%
2021/08/27	20	18.45	12	18.43	18.40	8	26,901	0.03%
2021/08/26	7	17.70	5	17.80	17.85	2	26,238	0.01%
2021/08/25	1	17.65	2	17.65	17.80	-1	26,734	0.00%
2021/08/24	0	0.00	5	17.65	17.70	-5	26,372	-0.02%
2021/08/19	5	16.90	0	0.00	16.90	5	25,986	0.02%
2021/08/17	3	16.90	1	16.85	16.90	2	25,913	0.01%
2021/08/16	4	16.81	0	0.00	16.80	4	25,877	0.02%
2021/08/13	2	16.95	0	0.00	16.95	2	25,848	0.01%
2021/08/11	197	17.05	0	0.00	17.10	197	26,137	0.75%	大買/鉅額交易
2021/08/10	70	17.05	0	0.00	17.00	70	26,273	0.27%
2021/08/09	45	17.05	0	0.00	17.05	45	26,921	0.17%
2021/08/05	0	0.00	10	17.00	17.05	-10	27,820	-0.04%
2021/08/04	1	16.95	0	0.00	17.00	1	29,250	0.00%
2021/07/30	0	0.00	15	16.93	16.95	-15	30,743	-0.05%
2021/07/28	3	16.75	5	16.70	16.85	-2	31,290	-0.01%
2021/07/27	4	16.85	0	0.00	16.75	4	31,684	0.01%
2021/07/26	11	17.40	0	0.00	17.20	11	32,480	0.03%
2021/07/21	5	16.65	1	16.65	16.70	4	31,440	0.01%
2021/07/20	10	16.63	0	0.00	16.50	10	31,511	0.03%
2021/07/15	5	16.30	0	0.00	16.25	5	30,758	0.02%
2021/07/14	0	0.00	14	16.30	16.30	-14	30,726	-0.05%
2021/07/13	0	0.00	4	16.34	16.35	-4	31,238	-0.01%
2021/07/12	19	16.23	5	16.50	16.20	14	31,063	0.05%
2021/07/09	0	0.00	1	16.05	16.10	-1	30,499	0.00%
2021/07/08	0	0.00	10.9	15.90	15.90	-10.9	30,047	-0.04%
2021/07/07	1.1	15.75	0	0.00	15.75	1.1	29,850	0.00%
2021/07/05	2	15.40	1	15.35	15.45	1	29,426	0.00%
2021/07/01	10	15.25	0	0.00	15.25	10	29,105	0.03%
2021/06/30	0	0.00	1	15.20	15.25	-1	29,054	0.00%
2021/06/29	5	15.20	0	0.00	15.15	5	28,937	0.02%
2021/06/28	0	0.00	2	15.20	15.20	-2	28,984	-0.01%
2021/06/22	1	14.80	0	0.00	14.90	1	28,784	0.00%
2021/06/21	3	14.80	0	0.00	14.80	3	28,549	0.01%
2021/06/18	1	15.00	0	0.00	14.90	1	28,221	0.00%
2021/06/16	0	0.00	0.5	15.05	15.15	-0.5	27,915	0.00%
2021/06/10	0	0.00	22	15.10	15.10	-22	27,746	-0.08%
2021/06/09	0	0.00	26	15.09	15.15	-26	27,663	-0.09%
2021/06/08	0	0.00	2	15.25	15.30	-2	27,409	-0.01%
2021/06/04	10	15.20	5	15.20	15.25	5	26,961	0.02%
2021/06/03	10	15.25	11	15.20	15.25	-1	27,056	0.00%
2021/06/02	20	15.18	11.2	15.19	15.15	8.8	26,789	0.03%
2021/05/27	2	14.50	0	0.00	14.50	2	25,968	0.01%
2021/05/25	10	14.60	10	14.63	14.65	0	25,896	0.00%
2021/05/24	0	0.00	1	14.60	14.55	-1	25,821	0.00%
2021/05/21	0	0.00	7	14.60	14.60	-7	25,834	-0.03%
2021/05/19	1	14.20	0	0.00	14.25	1	25,374	0.00%
2021/05/18	15	14.20	19	14.22	14.25	-4	25,257	-0.02%
2021/05/17	5	13.83	3	13.70	13.80	2	25,187	0.01%
2021/05/14	1	14.10	17	14.15	14.20	-16	24,408	-0.07%
2021/05/13	0	0.00	1	13.90	14.05	-1	24,008	0.00%
2021/05/12	9	14.02	9	14.28	14.30	0	23,669	0.00%
2021/05/11	2	15.00	10	15.10	14.90	-8	22,174	-0.04%
2021/05/10	1	14.95	1	15.00	15.20	0	21,581	0.00%
2021/05/07	0	0.00	7	14.90	14.90	-7	21,096	-0.03%
2021/05/05	13	14.56	0	0.00	14.55	13	20,432	0.06%
2021/05/04	8	14.69	11	14.48	14.45	-3	19,962	-0.02%
2021/05/03	20	14.83	7	14.68	14.65	13	19,054	0.07%
2021/04/29	5	14.05	1	14.10	14.10	4	17,556	0.02%
2021/04/28	0	0.00	0.1	14.00	14.15	-0.1	17,532	0.00%
2021/04/27	0	0.00	2	14.05	14.10	-2	17,796	-0.01%
2021/04/26	5	14.00	6.1	14.02	14.10	-1.1	17,606	-0.01%
2021/04/23	0	0.00	3	13.90	13.95	-3	17,333	-0.02%
2021/04/22	0	0.00	2	13.95	13.95	-2	17,267	-0.01%
2021/04/21	0	0.00	1	13.95	13.90	-1	16,983	-0.01%
2021/04/20	1	14.00	0	0.00	14.05	1	16,879	0.01%
2021/04/19	6	13.93	17	14.05	14.05	-11	16,737	-0.07%
2021/04/16	0	0.00	1	13.70	13.70	-1	16,123	-0.01%
2021/04/15	7	13.54	1	13.50	13.55	6	16,064	0.04%
2021/04/14	0	0.00	10	13.45	13.50	-10	15,922	-0.06%
2021/04/13	20	13.45	0	0.00	13.40	20	15,840	0.13%
2021/04/12	0	0.00	13.9	13.36	13.40	-13.9	15,701	-0.09%
2021/04/09	1	13.30	0	0.00	13.30	1	15,537	0.01%
2021/04/07	0	0.00	3	13.35	13.40	-3	15,631	-0.02%
2021/04/06	10	13.35	0	0.00	13.30	10	15,558	0.06%
2021/03/30	2	13.40	10	13.43	13.45	-8	15,108	-0.05%
2021/03/29	10	13.38	5.5	13.39	13.40	4.5	14,953	0.03%
2021/03/26	0	0.00	4	13.35	13.30	-4	14,774	-0.03%
2021/03/22	0	0.00	5	13.20	13.20	-5	14,775	-0.03%
2021/03/19	1	13.15	0	0.00	13.10	1	14,780	0.01%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	0	0.00	1	13.30	13.30	-1	14,526	-0.01%
2021/03/11	2	13.25	0	0.00	13.30	2	14,942	0.01%
2021/03/05	1	12.95	12	13.00	13.05	-11	14,321	-0.08%
2021/03/03	0	0.00	3	13.10	13.10	-3	14,898	-0.02%
2021/03/02	2	13.00	0	0.00	12.95	2	14,725	0.01%
2021/02/26	20	12.95	0	0.00	12.95	20	14,593	0.14%
2021/02/23	3	12.95	0	0.00	13.05	3	14,005	0.02%
2021/02/18	20	12.90	0	0.00	12.90	20	13,828	0.14%
2021/02/17	1	12.90	0	0.00	12.90	1	13,856	0.01%
2021/02/03	1	12.55	0	0.00	12.55	1	13,800	0.01%
2021/02/02	6	12.65	0	0.00	12.60	6	13,598	0.04%
2021/01/29	14	12.60	0	0.00	12.50	14	13,397	0.10%
2021/01/28	2.2	12.61	0	0.00	12.65	2.2	13,059	0.02%
2021/01/27	32	12.72	0	0.00	12.70	32	12,875	0.25%
2021/01/26	1	12.70	0.5	12.80	12.70	0.5	12,815	0.00%
2021/01/22	15	12.75	0	0.00	12.70	15	12,781	0.12%
2021/01/21	21	12.80	0	0.00	12.80	21	12,643	0.17%
2021/01/20	2	12.90	0	0.00	12.80	2	12,518	0.02%
2021/01/07	0	0.00	4	13.15	13.15	-4	11,352	-0.04%
2021/01/06	7	13.10	0	0.00	13.15	7	11,319	0.06%
2020/12/30	0	0.00	10	13.20	13.25	-10	11,043	-0.09%
2020/12/28	0.3	13.00	0	0.00	13.00	0.3	10,776	0.00%
2020/12/25	40	13.05	124.2	13.05	13.00	-84.2	10,796	-0.78%	大賣/
2020/12/24	5	13.00	0	0.00	13.05	5	10,897	0.05%
2020/12/22	0	0.00	15	13.05	13.05	-15	11,127	-0.13%
2020/12/15	1	13.00	0	0.00	12.95	1	11,510	0.01%
2020/12/09	4	12.90	0	0.00	12.95	4	11,395	0.04%
2020/12/08	6	12.95	10	13.00	12.95	-4	11,315	-0.04%
2020/12/07	4	13.15	0	0.00	13.20	4	11,141	0.04%
2020/12/04	3	13.25	0	13.25	13.25	3	11,043	0.03%
2020/11/27	1	13.30	0	0.00	13.35	1	10,464	0.01%
2020/11/25	3	13.25	0	0.00	13.30	3	10,572	0.03%
2020/11/23	0	0.00	1	13.30	13.35	-1	10,605	-0.01%
2020/11/20	2	13.25	0	0.00	13.30	2	10,541	0.02%
2020/11/18	0	0.00	2	13.30	13.35	-2	10,607	-0.02%
2020/11/13	4	13.16	0	0.00	13.20	4	11,200	0.04%
2020/11/11	1	13.35	2	13.30	13.35	-1	11,179	-0.01%
2020/11/10	0	0.00	4	13.18	13.20	-4	10,959	-0.04%
2020/11/06	0	0.00	3	13.00	13.00	-3	11,128	-0.03%
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/29	1	12.70	0	0.00	12.65	1	14,705	0.01%
2020/10/28	0	0.00	0	12.85	12.85	0	14,760	0.00%
2020/10/27	0	0.00	1	12.80	12.80	-1	15,031	-0.01%
2020/10/26	0	0.00	0.1	12.90	12.85	-0.1	15,143	0.00%
2020/10/12	0	0.00	3.1	12.90	13.00	-3.1	16,449	-0.02%
2020/10/07	0	0.00	0.2	12.95	12.85	-0.2	16,512	0.00%
2020/10/06	0	0.00	6	12.90	12.95	-6	16,647	-0.04%
2020/10/05	0	0.00	4	12.85	12.85	-4	16,713	-0.02%
2020/09/30	2	12.78	0	0.00	12.80	2	16,800	0.01%
2020/09/28	0	0.00	2	12.65	12.75	-2	17,016	-0.01%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/23	4	12.78	0	0.00	12.75	4	17,165	0.02%
2020/09/22	0	0.00	1.6	12.89	12.85	-1.6	17,100	-0.01%
2020/09/18	1	13.00	0	0.00	13.10	1	17,280	0.01%
2020/09/17	1	13.00	0	0.00	13.05	1	17,237	0.01%
2020/09/15	0.5	13.15	0	0.00	13.10	0.5	17,328	0.00%
2020/09/10	2.3	13.01	0	0.00	13.05	2.3	18,090	0.01%
2020/09/09	0.6	13.10	0	0.00	13.00	0.6	18,132	0.00%
2020/09/04	1	12.95	0	0.00	13.00	1	18,794	0.01%
2020/08/31	0	0.00	0.2	13.25	13.25	-0.2	19,164	0.00%
2020/08/27	1	13.15	1	13.20	13.20	0	19,584	0.00%
2020/08/26	0	0.00	0.4	13.25	13.25	-0.4	19,801	0.00%
2020/08/20	1	13.00	0	0.00	13.00	1	20,427	0.00%
2020/08/12	1	13.20	0	0.00	13.25	1	20,564	0.00%
2020/08/11	8	13.09	8	13.08	13.10	0	20,388	0.00%
2020/08/10	12	13.87	1	13.90	13.85	11	19,695	0.06%
2020/08/07	2	13.83	0	0.00	13.85	2	19,168	0.01%
2020/08/06	0	0.00	15	13.83	13.90	-15	18,712	-0.08%
2020/07/30	2	13.40	0	0.00	13.45	2	17,523	0.01%
2020/07/28	1	13.30	0	0.00	13.25	1	17,790	0.01%
2020/07/23	0	0.00	1	13.55	13.55	-1	18,076	-0.01%
2020/07/17	5	13.50	0	0.00	13.50	5	18,280	0.03%
2020/07/10	10	13.50	0	0.00	13.55	10	19,134	0.05%
2020/07/09	3	13.57	0	0.00	13.55	3	19,296	0.02%
2020/07/03	5	13.50	0	0.00	13.50	5	19,365	0.03%
2020/06/30	6	13.40	0	0.00	13.35	6	19,927	0.03%
2020/06/29	2	13.30	0	0.00	13.30	2	20,145	0.01%
2020/06/24	0	0.00	2	13.55	13.55	-2	20,258	-0.01%
2020/06/23	11	13.45	0	0.00	13.50	11	20,667	0.05%
2020/06/22	10	13.30	10	13.40	13.40	0	20,880	0.00%
2020/06/19	1	13.20	0	0.00	13.20	1	21,470	0.00%
2020/06/18	0	0.00	5	13.45	13.35	-5	21,604	-0.02%
2020/06/17	2	13.55	1	13.40	13.60	1	21,816	0.00%
2020/06/16	0	0.00	2	13.50	13.50	-2	23,010	-0.01%
2020/06/12	2	13.13	7	13.09	13.20	-5	25,158	-0.02%
2020/06/11	23	13.49	9	13.42	13.40	14	25,695	0.05%
2020/06/10	0	0.00	12	13.60	13.70	-12	26,204	-0.05%
2020/06/09	1	13.55	0	0.00	13.50	1	27,071	0.00%
2020/06/08	3	13.55	6	13.58	13.60	-3	27,772	-0.01%
2020/06/05	1	13.45	2	13.50	13.40	-1	27,939	0.00%
2020/06/03	12	13.51	4	13.58	13.60	8	28,680	0.03%
2020/06/02	5	13.25	2	13.30	13.30	3	28,691	0.01%
2020/06/01	0	0.00	4	13.30	13.20	-4	28,555	-0.01%
2020/05/22	11	12.50	0	0.00	12.50	11	28,785	0.04%
2020/05/21	0	0.00	1.9	12.65	12.65	-1.9	28,632	-0.01%
2020/05/20	3	12.55	0	0.00	12.65	3	28,628	0.01%
2020/05/15	1	12.40	0	0.00	12.35	1	28,915	0.00%
2020/05/14	5	12.31	0	0.00	12.30	5	28,941	0.02%
2020/05/08	1	12.35	0	0.00	12.35	1	28,440	0.00%
2020/05/06	1	12.30	0	0.00	12.25	1	28,544	0.00%
2020/05/04	1	12.30	0	0.00	12.25	1	28,524	0.00%
2020/04/30	5	12.50	1	12.60	12.75	4	28,288	0.01%
2020/04/29	0	0.00	1	12.20	12.35	-1	28,319	0.00%
2020/04/27	0	0.00	10	11.95	12.00	-10	29,104	-0.03%
2020/04/24	3	11.80	0	0.00	11.70	3	29,249	0.01%
2020/04/23	6	11.84	0	0.00	11.80	6	29,311	0.02%
2020/04/21	10	11.80	0	0.00	11.75	10	29,380	0.03%
2020/04/14	1	12.10	0	0.00	12.20	1	28,344	0.00%
2020/04/13	10	12.05	0	0.00	12.00	10	28,111	0.04%
2020/04/09	2	11.85	1	11.95	11.95	1	27,818	0.00%
2020/04/08	0	0.00	30	11.85	11.80	-30	27,779	-0.11%
2020/04/07	11	11.75	10	11.85	11.70	1	27,564	0.00%
2020/04/06	5	11.45	5	11.65	11.70	0	27,415	0.00%
2020/03/31	2	11.83	0	0.00	11.70	2	26,772	0.01%
2020/03/27	2	11.80	8.8	11.81	11.85	-6.8	26,118	-0.03%
2020/03/26	0	0.00	4	11.70	11.60	-4	25,688	-0.02%
2020/03/25	1	11.60	11	11.72	11.70	-10	25,584	-0.04%
2020/03/24	10	10.95	12	10.88	11.05	-2	25,066	-0.01%
2020/03/20	5	10.64	0	0.00	10.85	5	24,406	0.02%
2020/03/19	16	10.34	0	0.00	10.30	16	23,266	0.07%
2020/03/18	7	11.66	0	0.00	11.40	7	21,943	0.03%
2020/03/17	11	11.99	66	12.08	11.95	-55	21,157	-0.26%
2020/03/16	4	12.79	0	0.00	12.55	4	20,307	0.02%
2020/03/13	11	12.55	0	0.00	13.15	11	19,496	0.06%
2020/03/12	25	13.54	0	0.00	13.50	25	18,503	0.14%
2020/03/11	1	13.90	0	0.00	13.90	1	17,683	0.01%
2020/03/10	7	13.73	1	13.65	13.95	6	17,321	0.03%
2020/03/09	3	13.90	0	0.00	13.85	3	16,788	0.02%
2020/03/06	8	14.08	0	0.00	14.05	8	16,194	0.05%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	3	14.10	201	14.17	14.20	-198	15,689	-1.26%	大賣/鉅額交易
2020/03/02	9	14.02	80	14.15	14.00	-71	15,503	-0.46%
2020/02/27	4	14.25	3	14.30	14.20	1	15,577	0.01%
2020/02/26	0	0.00	3	14.33	14.35	-3	15,332	-0.02%
2020/02/25	5	14.35	3	14.37	14.35	2	15,157	0.01%
2020/02/24	280	14.50	7	14.46	14.45	273	15,048	1.81%	大買/鉅額交易
2020/02/21	1	14.60	0	0.00	14.60	1	14,991	0.01%
2020/02/19	4	14.70	3	14.65	14.65	1	14,645	0.01%
2020/02/13	0	0.00	2	14.45	14.45	-2	14,413	-0.01%
2020/02/12	0	0.00	8	14.44	14.40	-8	14,488	-0.06%
2020/02/11	0	0.00	6	14.43	14.40	-6	14,590	-0.04%
2020/02/10	0	0.00	5	14.30	14.35	-5	14,840	-0.03%
2020/02/04	1	14.15	3	14.35	14.35	-2	14,877	-0.01%
2020/02/03	1	14.05	0	0.00	14.15	1	15,126	0.01%
2020/01/30	1	14.30	8	14.30	14.10	-7	14,635	-0.05%
2020/01/20	1	14.75	0	0.00	14.70	1	13,737	0.01%
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/06	16	14.41	0	0.00	14.40	16	12,827	0.12%
2020/01/03	10	14.55	0	0.00	14.55	10	12,816	0.08%
2019/12/30	0	0.00	0.3	14.60	14.60	-0.3	12,754	0.00%
2019/12/25	0	0.00	0	14.50	14.55	0	12,927	0.00%
2019/12/24	0	0.00	5	14.55	14.50	-5	12,963	-0.04%
2019/12/20	5	14.60	6	14.65	14.55	-1	13,018	-0.01%
2019/12/18	0.9	14.50	0	0.00	14.55	0.9	12,683	0.01%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	0	0.00	9	14.40	14.45	-9	12,699	-0.07%
2019/12/09	0	0.00	6	14.30	14.30	-6	13,107	-0.05%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/11/20	2	14.38	0	0.00	14.40	2	15,022	0.01%
2019/11/14	0	0.00	11	14.30	14.30	-11	15,054	-0.07%
2019/11/07	1	14.40	1	14.45	14.45	0	15,590	0.00%
2019/11/05	6	14.35	0	0.00	14.40	6	15,751	0.04%
2019/11/04	0	0.00	5	14.30	14.30	-5	15,825	-0.03%
2019/11/01	2	14.15	0	0.00	14.20	2	15,845	0.01%
2019/10/31	0	0.00	5	14.13	14.15	-5	16,057	-0.03%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/09	1	13.75	0	0.00	13.75	1	17,196	0.01%
2019/10/07	0.7	13.85	0	0.00	13.80	0.7	17,448	0.00%
2019/10/03	4.8	13.82	0	0.00	13.80	4.8	17,488	0.03%
2019/09/24	2	14.00	0	0.00	14.05	2	17,400	0.01%
2019/09/17	3	13.90	0	0.00	14.00	3	17,057	0.02%
2019/09/11	0	0.00	1	13.90	13.90	-1	17,071	-0.01%
2019/09/10	0	0.00	6.3	13.90	13.90	-6.3	17,039	-0.04%
2019/09/09	0	0.00	30	13.80	13.80	-30	16,822	-0.18%
2019/08/30	4	13.35	0	0.00	13.40	4	17,252	0.02%
2019/08/29	7	13.39	0	0.00	13.35	7	16,717	0.04%
2019/08/27	6	13.47	0	0.00	13.45	6	16,227	0.04%
2019/08/21	1	13.65	0	0.00	13.65	1	17,472	0.01%
2019/08/16	2	13.58	0	0.00	13.55	2	17,708	0.01%
2019/08/15	1	13.50	0	0.00	13.50	1	17,571	0.01%
2019/08/14	2	13.70	6	13.70	13.65	-4	17,700	-0.02%
2019/08/12	9	13.63	4	13.73	13.70	5	17,584	0.03%
2019/08/08	2	14.35	0	0.00	14.30	2	17,240	0.01%
2019/08/07	3	14.30	0	0.00	14.35	3	16,817	0.02%
2019/08/02	28	14.29	0	0.00	14.25	28	16,717	0.17%
2019/08/01	16	14.50	0	0.00	14.45	16	16,650	0.10%
2019/07/31	0	0.00	5	14.70	14.60	-5	16,544	-0.03%
2019/07/24	1	14.60	0	0.00	14.55	1	16,819	0.01%
2019/07/23	1	14.80	0.1	14.65	14.65	0.9	17,011	0.01%
2019/07/22	0	0.00	3	14.75	14.75	-3	17,563	-0.02%
2019/07/16	0	0.00	3	14.58	14.55	-3	17,741	-0.02%
2019/07/11	0	0.00	2	14.43	14.50	-2	17,487	-0.01%
2019/07/10	1	14.35	0	0.00	14.40	1	17,438	0.01%
2019/07/09	0	0.00	2	14.30	14.40	-2	17,517	-0.01%
2019/07/02	2	14.30	0	0.00	14.25	2	17,951	0.01%
2019/07/01	0	0.00	0.1	14.30	14.30	-0.1	17,976	0.00%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/21	5	14.30	1	14.30	14.35	4	18,238	0.02%
2019/06/19	1	14.20	2	14.20	14.30	-1	18,669	-0.01%
2019/06/11	1	14.30	0	0.00	14.15	1	18,809	0.01%
2019/05/31	0	0.00	5.2	14.10	14.10	-5.2	19,408	-0.03%
2019/05/22	0	0.00	20	13.90	13.85	-20	18,265	-0.11%
2019/05/21	0	0.00	1	13.95	14.00	-1	18,406	-0.01%
2019/05/14	2	13.73	0	0.00	13.75	2	18,286	0.01%
2019/05/10	1	13.90	0	0.00	13.85	1	18,186	0.01%
2019/05/09	2	13.90	0	0.00	13.85	2	18,350	0.01%
2019/05/08	5	13.90	3	13.95	14.05	2	18,217	0.01%
2019/05/07	1	13.95	0	0.00	13.95	1	18,179	0.01%
2019/05/06	6	13.88	0	0.00	13.85	6	18,278	0.03%
2019/04/29	1	14.00	0	0.00	14.00	1	17,960	0.01%
2019/04/26	2	13.85	0	0.00	13.90	2	17,634	0.01%
2019/04/11	1	14.25	0	0.00	14.25	1	16,935	0.01%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/03/29	1	14.00	0	0.00	14.05	1	17,144	0.01%
2019/03/25	2	13.78	0	0.00	13.85	2	17,336	0.01%
2019/03/20	10	13.95	0	0.00	14.00	10	16,833	0.06%
2019/03/15	0	0.00	5	13.80	13.85	-5	16,712	-0.03%
2019/03/14	5	13.75	0	0.00	13.75	5	16,591	0.03%
2019/03/11	13	13.70	0	0.00	13.65	13	16,589	0.08%
2019/03/07	0	0.00	2	13.95	13.95	-2	15,702	-0.01%
2019/02/27	1	13.95	0	0.00	13.95	1	16,183	0.01%
2019/02/25	3	13.93	0	0.00	14.00	3	16,290	0.02%
2019/02/21	1	13.85	0	0.00	13.90	1	16,512	0.01%
2019/02/20	0	0.00	2	13.90	13.90	-2	16,535	-0.01%
2019/02/14	0	0.00	3	13.70	13.65	-3	16,621	-0.02%
2019/02/11	0	0.00	3	13.65	13.65	-3	16,800	-0.02%
2019/01/30	0	0.00	2	13.55	13.60	-2	16,820	-0.01%
2019/01/25	0	0.00	5	13.35	13.45	-5	16,700	-0.03%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/21	1	13.30	0	0.00	13.30	1	16,457	0.01%
2019/01/15	0	0.00	2	13.45	13.45	-2	16,635	-0.01%
2019/01/10	2	13.20	0	0.00	13.35	2	16,581	0.01%
2019/01/09	0	0.00	10	13.42	13.45	-10	16,565	-0.06%
2019/01/08	1	13.25	0	0.00	13.25	1	16,487	0.01%
2019/01/04	8	13.05	0	0.00	13.00	8	16,888	0.05%
2019/01/03	1	13.05	0	0.00	13.10	1	17,612	0.01%
2018/12/26	1	13.00	0	0.00	12.95	1	17,890	0.01%
2018/12/25	6	13.05	0	0.00	13.05	6	17,653	0.03%
2018/12/24	11	13.17	0	0.00	13.20	11	17,542	0.06%
2018/12/19	1	13.25	0	0.00	13.35	1	17,629	0.01%
2018/12/18	17	13.29	0	0.00	13.25	17	17,601	0.10%
2018/12/10	5	13.40	0	0.00	13.35	5	17,429	0.03%
2018/12/05	3	13.50	0	0.00	13.55	3	17,221	0.02%
2018/11/30	2	13.55	0	0.00	13.55	2	17,444	0.01%
2018/11/29	3	13.50	0	0.00	13.50	3	17,363	0.02%
2018/11/26	7	13.50	0	0.00	13.50	7	17,020	0.04%
2018/11/23	2	13.55	0	0.00	13.50	2	16,853	0.01%
2018/11/22	5	13.60	0	0.00	13.60	5	16,676	0.03%
2018/11/21	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/13	11	13.70	0	0.00	13.75	11	19,703	0.06%
2018/11/08	0	0.00	1	14.05	14.05	-1	20,046	0.00%
2018/11/05	0	0.00	2	13.85	13.85	-2	20,550	-0.01%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/10/31	0	0.00	1	13.70	13.75	-1	21,296	0.00%
2018/10/30	6	13.41	0	0.00	13.50	6	21,577	0.03%
2018/10/26	42	13.40	1	13.35	13.40	41	21,831	0.19%
2018/10/25	2	13.40	0	0.00	13.40	2	21,800	0.01%
2018/10/19	52.9	13.80	0	0.00	13.75	52.9	21,778	0.24%
2018/10/11	5	13.95	0	0.00	13.90	5	20,843	0.02%
2018/10/09	6	14.39	0	0.00	14.40	6	20,095	0.03%
2018/10/08	1	14.40	7.3	14.45	14.40	-6.3	20,094	-0.03%
2018/10/04	2	14.55	0	0.00	14.60	2	19,791	0.01%
2018/10/03	1	14.70	0	0.00	14.70	1	19,607	0.01%
2018/10/01	0	0.00	2	14.85	14.85	-2	19,487	-0.01%
2018/09/28	20	14.70	0	0.00	14.75	20	19,516	0.10%
2018/09/21	0	0.00	5	14.62	14.70	-5	19,115	-0.03%
2018/09/19	0.9	14.55	2	14.50	14.55	-1.1	18,727	-0.01%
2018/09/18	5	14.40	0	0.00	14.45	5	18,652	0.03%
2018/09/14	1	14.45	50	14.45	14.35	-49	18,691	-0.26%
2018/09/13	0	0.00	2	14.35	14.35	-2	18,629	-0.01%
2018/09/11	1	14.00	5	14.00	14.10	-4	18,757	-0.02%
2018/09/10	11	14.05	0	0.00	14.10	11	18,765	0.06%
2018/09/07	43	14.15	0	0.00	14.15	43	18,837	0.23%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/04	1	14.40	0	0.00	14.40	1	18,821	0.01%
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/28	1	14.45	6	14.45	14.45	-5	19,145	-0.03%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	1	14.25	0	0.00	14.25	1	19,188	0.01%
2018/08/23	2	14.35	0	0.00	14.35	2	19,121	0.01%
2018/08/22	27	14.49	8	14.58	14.55	19	18,738	0.10%
2018/08/21	28	15.31	54	15.26	15.35	-26	17,223	-0.15%
2018/08/20	5	15.15	1	15.15	15.10	4	16,252	0.02%
2018/08/16	10	14.95	0	0.00	14.90	10	15,468	0.06%
2018/08/15	3	15.05	0	0.00	14.95	3	15,153	0.02%
2018/08/14	0	0.00	1	15.05	15.05	-1	14,943	-0.01%
2018/08/13	3	15.05	0	0.00	15.00	3	14,941	0.02%
2018/08/10	0	0.00	1	15.10	15.10	-1	14,706	-0.01%
2018/07/31	1	14.95	0	0.00	15.00	1	13,566	0.01%
2018/07/26	0	0.00	1	14.90	14.90	-1	13,298	-0.01%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/24	0	0.00	3	14.80	14.85	-3	13,485	-0.02%
2018/07/18	1	14.55	3	14.60	14.65	-2	13,543	-0.01%
2018/07/13	0	0.00	2	14.55	14.60	-2	13,434	-0.01%
2018/07/12	2	14.50	0	0.00	14.50	2	13,436	0.01%
2018/07/06	5	14.20	0	0.00	14.15	5	13,456	0.04%
2018/07/04	3	14.30	0	0.00	14.30	3	13,504	0.02%
2018/07/03	3	14.25	0	0.00	14.25	3	13,666	0.02%
2018/06/29	2	14.35	0	0.00	14.40	2	13,771	0.01%
2018/06/20	2	14.40	0	0.00	14.50	2	14,323	0.01%
2018/06/15	1	14.50	0	0.00	14.55	1	14,339	0.01%
2018/06/08	0	0.00	1	14.90	14.95	-1	14,340	-0.01%
2018/06/01	5	14.65	0	0.00	14.80	5	13,808	0.04%
2018/05/25	0	0.00	3	14.85	14.80	-3	13,337	-0.02%
2018/05/21	1	14.80	0	0.00	14.90	1	13,831	0.01%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,999	-0.01%
2018/05/16	2	14.60	0	0.00	14.70	2	14,038	0.01%
2018/05/11	0	0.00	1	14.55	14.60	-1	15,514	-0.01%
2018/05/09	2	14.50	0	0.00	14.50	2	15,161	0.01%
2018/05/08	0	0.00	6	14.50	14.45	-6	15,184	-0.04%
2018/05/02	10	14.50	0	0.00	14.50	10	15,217	0.07%
2018/04/30	0	0.00	2	14.40	14.45	-2	15,189	-0.01%
2018/04/24	5	14.25	0	0.00	14.25	5	15,298	0.03%
2018/04/19	0	0.00	3	14.25	14.30	-3	15,652	-0.02%
2018/04/18	3	14.20	0	0.00	14.20	3	15,680	0.02%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/03/31	0	0.00	1	14.25	14.25	-1	16,829	-0.01%
2018/03/27	0	0.00	45	14.50	14.55	-45	16,650	-0.27%
2018/03/23	1	14.25	0	0.00	14.30	1	16,483	0.01%
2018/03/22	0	0.00	1	14.50	14.45	-1	16,264	-0.01%
2018/03/21	0	0.00	2	14.50	14.55	-2	16,201	-0.01%
2018/03/20	4	14.45	0	0.00	14.50	4	16,377	0.02%
2018/03/19	0	0.00	90	14.50	14.50	-90	16,415	-0.55%
2018/03/16	47	14.32	0	0.00	14.35	47	16,305	0.29%
2018/03/14	2	14.25	10	14.40	14.40	-8	16,117	-0.05%
2018/03/05	1	14.05	0	0.00	13.95	1	17,297	0.01%
2018/02/06	5	13.85	0	0.00	13.45	5	16,510	0.03%
2018/02/05	1	14.35	0	0.00	14.30	1	15,559	0.01%
2018/02/02	10	14.53	0	0.00	14.60	10	15,368	0.07%
2018/01/30	0	0.00	68	14.70	14.60	-68	15,320	-0.44%
2018/01/17	0	0.00	1	14.65	14.65	-1	14,314	-0.01%
2018/01/12	1	14.50	0	0.00	14.55	1	13,894	0.01%
2018/01/09	0	0.00	1	14.45	14.50	-1	13,695	-0.01%
2018/01/08	0	0.00	1	14.35	14.40	-1	13,508	-0.01%
2018/01/05	0	0.00	1	14.10	14.20	-1	13,336	-0.01%
2018/01/02	0	0.00	1	14.00	14.00	-1	13,521	-0.01%