台新金 (2887)-凱基-長庚券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.70
漲跌
--
漲幅
0.00%
成交量
22,074張
產業
上市金融類股
1896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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/15	1.1	18.70	0.2	18.75	18.70	0.9	17,380	0.00%
2024/05/14	10	18.65	10	18.70	18.70	0	17,401	0.00%
2024/05/13	5	18.65	42.4	18.75	18.80	-37.3	17,431	-0.21%
2024/05/10	1	18.70	65	18.62	18.80	-64	17,250	-0.37%
2024/05/09	7.2	18.53	0	0.00	18.50	7.2	17,114	0.04%
2024/05/08	1	18.60	0.1	18.65	18.70	1	17,073	0.01%
2024/05/07	10	18.67	5	18.62	18.70	5	17,091	0.03%
2024/05/06	1	18.80	1.3	18.63	18.80	-0.3	16,864	0.00%
2024/05/03	1	18.25	2.1	18.40	18.35	-1.1	16,341	-0.01%
2024/05/02	12	18.06	2	18.05	18.05	10	15,614	0.06%
2024/04/30	10	18.09	31.9	18.04	17.95	-21.9	15,503	-0.14%
2024/04/29	10.9	17.87	6	17.98	17.85	4.9	15,211	0.03%
2024/04/26	9	17.68	0	0.00	17.60	9	14,926	0.06%
2024/04/25	9	17.51	0	0.00	17.45	9	15,025	0.06%
2024/04/24	0	0.00	2	17.65	17.65	-2	15,211	-0.01%
2024/04/23	3	17.72	0.5	17.80	17.70	2.5	15,631	0.02%
2024/04/22	1	17.50	5	17.65	17.65	-4	15,962	-0.03%
2024/04/19	12	17.38	4	17.34	17.35	8	15,924	0.05%
2024/04/18	0	0.00	1	17.65	17.60	-1	15,600	-0.01%
2024/04/17	3	17.48	0	0.00	17.55	3	15,465	0.02%
2024/04/16	58.2	17.51	7	17.43	17.40	51.2	15,357	0.33%
2024/04/15	21	17.89	0	0.00	17.85	21	14,865	0.14%
2024/04/12	16.5	17.92	0.1	18.00	17.90	16.4	14,797	0.11%
2024/04/11	3	18.03	0	0.00	18.00	3	14,551	0.02%
2024/04/10	15	18.10	4.2	18.10	18.10	10.9	14,512	0.07%
2024/04/09	7	18.09	11.5	18.10	18.10	-4.5	14,490	-0.03%
2024/04/08	1	18.00	4	18.10	18.05	-3	14,371	-0.02%
2024/04/03	3.3	17.95	0	0.00	17.90	3.3	14,267	0.02%
2024/04/02	3	18.05	0	0.00	18.05	3	14,268	0.02%
2024/04/01	0	0.00	3.3	18.05	18.05	-3.3	14,313	-0.02%
2024/03/29	2.2	18.00	0	0.00	18.00	2.2	14,282	0.02%
2024/03/28	4	17.98	7	18.00	17.95	-3	14,097	-0.02%
2024/03/27	0	0.00	1.1	18.00	18.05	-1.1	14,000	-0.01%
2024/03/26	1	18.00	2	18.00	18.05	-1	14,045	-0.01%
2024/03/25	8	18.02	0.4	18.00	17.95	7.6	14,023	0.05%
2024/03/22	0	0.00	11	18.05	18.05	-11	14,188	-0.08%
2024/03/21	0	0.00	56	18.04	18.05	-56	14,184	-0.39%
2024/03/19	4	17.89	3	17.93	17.90	1	14,461	0.01%
2024/03/18	21.1	18.12	10.2	18.07	18.10	10.9	14,282	0.08%
2024/03/15	1	17.95	10.3	17.95	18.15	-9.3	14,187	-0.07%
2024/03/14	5	18.10	3	18.10	18.20	2	13,639	0.01%
2024/03/13	14.1	17.83	7.6	17.90	17.95	6.5	13,230	0.05%
2024/03/12	7	17.86	12	17.85	17.90	-5	13,031	-0.04%
2024/03/11	4.5	17.84	2	17.90	17.80	2.5	12,987	0.02%
2024/03/08	1	17.75	2.1	17.75	17.85	-1.1	12,960	-0.01%
2024/03/07	1	17.60	22.8	17.67	17.70	-21.8	12,762	-0.17%
2024/03/06	7	17.69	3.4	17.69	17.70	3.6	12,726	0.03%
2024/03/05	13	17.30	0.7	17.40	17.30	12.3	12,922	0.10%
2024/03/04	2	17.35	19.5	17.38	17.35	-17.5	12,936	-0.14%
2024/03/01	5	17.33	28	17.40	17.35	-23	13,014	-0.18%
2024/02/29	1.2	17.31	0	0.00	17.40	1.2	12,970	0.01%
2024/02/27	3.3	17.25	0	0.00	17.25	3.3	12,722	0.03%
2024/02/26	1.4	17.28	157	17.25	17.25	-155.6	12,521	-1.24%	大賣/鉅額交易
2024/02/23	5	17.35	2.3	17.35	17.30	2.7	12,491	0.02%
2024/02/22	5.1	17.40	0	17.45	17.40	5.1	12,768	0.04%
2024/02/21	1.2	17.41	0.1	17.45	17.45	1.1	12,805	0.01%
2024/02/20	2	17.35	0	0.00	17.35	2	12,877	0.02%
2024/02/19	4.2	17.31	1.2	17.34	17.35	3	12,892	0.02%
2024/02/16	1	17.15	0	0.00	17.15	1	13,054	0.01%
2024/02/15	1	17.10	6.4	17.20	17.15	-5.4	12,978	-0.04%
2024/02/05	9	17.11	1	17.10	17.10	8	12,700	0.06%
2024/02/02	0.7	17.24	0	0.00	17.20	0.7	12,592	0.01%
2024/02/01	1.5	17.25	0.2	17.20	17.25	1.3	12,547	0.01%
2024/01/31	1	17.15	0	0.00	17.15	1	12,472	0.01%
2024/01/30	3.1	17.20	0	0.00	17.15	3.1	12,405	0.02%
2024/01/29	0.3	17.40	96	17.40	17.35	-95.7	12,384	-0.77%
2024/01/26	2.2	17.40	1.1	17.26	17.40	1.1	12,414	0.01%
2024/01/24	2.5	17.20	0.2	17.25	17.20	2.3	12,455	0.02%
2024/01/23	21	17.05	0	0.00	17.05	21	12,547	0.17%
2024/01/22	6.1	17.07	5	17.05	17.00	1.1	12,592	0.01%
2024/01/19	5	17.08	0	0.00	17.10	5	12,352	0.04%
2024/01/18	51	17.03	0	0.00	17.00	51	12,316	0.41%
2024/01/17	33.2	17.06	10.5	17.20	17.00	22.7	12,096	0.19%
2024/01/16	34.1	17.38	10	17.35	17.30	24.1	11,685	0.21%
2024/01/15	12	17.68	11	17.65	17.60	1	11,373	0.01%
2024/01/12	4	17.70	12	17.69	17.65	-8	11,592	-0.07%
2024/01/11	6.4	17.83	0.8	17.85	17.80	5.6	11,521	0.05%
2024/01/10	0.4	17.90	2	17.80	17.80	-1.6	11,572	-0.01%
2024/01/09	3.7	17.89	0	0.00	17.85	3.7	11,616	0.03%
2024/01/08	3.5	18.08	11	18.00	17.95	-7.5	11,642	-0.06%
2024/01/05	4.7	17.88	0	0.00	17.85	4.7	11,664	0.04%
2024/01/04	1	17.85	1	17.95	17.85	0	11,833	0.00%
2024/01/03	7.4	17.85	0.1	17.90	17.85	7.3	12,183	0.06%
2024/01/02	2.2	18.00	8.1	18.05	18.05	-5.9	12,114	-0.05%
2023/12/29	2.2	18.02	2.1	18.00	18.10	0.1	12,174	0.00%
2023/12/28	1.2	17.97	21	18.03	18.10	-19.8	12,355	-0.16%
2023/12/27	6.4	17.91	2	17.98	17.95	4.4	12,236	0.04%
2023/12/26	0.7	17.90	1	17.90	17.90	-0.3	12,182	0.00%
2023/12/25	1.3	17.72	0	0.00	17.80	1.3	12,226	0.01%
2023/12/22	6.8	17.75	14.5	17.75	17.75	-7.8	12,341	-0.06%
2023/12/21	0.8	17.78	0	0.00	17.75	0.8	12,393	0.01%
2023/12/20	6.4	17.80	0	0.00	17.70	6.4	12,352	0.05%
2023/12/19	3.4	17.67	0.1	17.85	17.75	3.3	12,298	0.03%
2023/12/18	25	17.85	0	0.00	17.85	25	12,356	0.20%
2023/12/15	7	17.88	0.1	18.00	17.85	6.9	12,346	0.06%
2023/12/14	1.6	17.97	0.1	18.00	18.10	1.5	11,974	0.01%
2023/12/13	3.1	17.90	0	18.00	17.95	3	11,809	0.03%
2023/12/12	0.1	18.00	16	17.95	18.00	-15.9	12,162	-0.13%
2023/12/11	0	0.00	5	18.00	18.00	-5	12,318	-0.04%
2023/12/08	13.2	17.95	0	0.00	17.90	13.2	12,307	0.11%
2023/12/07	1.9	17.97	1	17.90	18.00	0.9	12,294	0.01%
2023/12/06	3	17.97	0	0.00	18.00	3	12,337	0.02%
2023/12/05	0.8	18.00	0	0.00	17.90	0.8	12,315	0.01%
2023/12/01	1	18.00	0	0.00	18.00	1	12,427	0.01%
2023/11/30	10	18.05	1	18.15	18.30	9	12,330	0.07%
2023/11/29	0.1	18.10	0	0.00	18.05	0.1	11,815	0.00%
2023/11/28	1	18.15	13	18.20	18.15	-12	11,684	-0.10%
2023/11/27	0	0.00	3.5	18.04	18.05	-3.5	11,840	-0.03%
2023/11/24	0.7	18.10	0.1	18.05	18.10	0.6	11,906	0.01%
2023/11/22	1.3	18.16	15.8	18.15	18.10	-14.5	12,042	-0.12%
2023/11/21	1.2	18.12	16.1	18.17	18.30	-14.9	12,090	-0.12%
2023/11/20	1	17.95	2.1	18.05	18.05	-1.1	11,794	-0.01%
2023/11/17	3.2	18.00	0	0.00	18.00	3.2	11,754	0.03%
2023/11/16	5	18.00	0.1	18.00	18.05	4.9	11,635	0.04%
2023/11/15	6.3	17.94	0.3	17.93	18.00	6	11,566	0.05%
2023/11/14	0.3	17.80	0	0.00	17.85	0.3	11,403	0.00%
2023/11/10	3	17.73	1	17.75	17.70	2	11,971	0.02%
2023/11/09	0	0.00	21	17.84	17.75	-21	12,118	-0.17%
2023/11/08	0	0.00	3	17.80	17.85	-3	12,371	-0.02%
2023/11/07	0.1	17.85	0	0.00	17.80	0.1	12,486	0.00%
2023/11/06	0	0.00	0.3	17.85	17.85	-0.3	12,560	0.00%
2023/11/03	7	17.61	1	17.60	17.65	6	12,458	0.05%
2023/11/02	6	17.40	0.1	17.55	17.55	6	12,514	0.05%
2023/11/01	5.1	17.18	0	0.00	17.25	5.1	12,486	0.04%
2023/10/31	13	17.22	2	17.20	17.25	11	12,588	0.09%
2023/10/30	11	17.30	4	17.39	17.35	7	12,795	0.05%
2023/10/27	1	17.45	2	17.50	17.45	-1	12,687	-0.01%
2023/10/26	12	17.43	0	0.00	17.40	12	12,998	0.09%
2023/10/25	4	17.58	0	0.00	17.60	4	13,029	0.03%
2023/10/24	7	17.48	0.2	17.60	17.60	6.8	13,323	0.05%
2023/10/23	1.7	17.65	0	0.00	17.60	1.7	13,889	0.01%
2023/10/20	14.3	17.53	0	0.00	17.75	14.3	14,553	0.10%
2023/10/19	1.5	17.82	2	17.88	17.80	-0.5	14,648	0.00%
2023/10/18	7	17.80	0	0.00	17.90	7	14,787	0.05%
2023/10/17	10	17.80	0	0.00	17.85	10	14,959	0.07%
2023/10/16	1	17.85	0	0.00	17.90	1	15,150	0.01%
2023/10/12	2	18.00	4	17.93	18.00	-2	15,603	-0.01%
2023/10/06	4	17.78	2.4	17.85	17.75	1.6	15,340	0.01%
2023/10/05	1	17.60	0	0.00	17.65	1	15,440	0.01%
2023/10/04	17.3	17.58	0.5	17.65	17.60	16.8	15,467	0.11%
2023/10/03	1.5	17.77	2	17.80	17.80	-0.5	15,401	0.00%
2023/10/02	2	17.85	0	0.00	17.85	2	15,831	0.01%
2023/09/28	3	17.85	0.1	17.95	17.90	2.9	16,289	0.02%
2023/09/27	4	17.80	27.3	17.85	17.90	-23.3	16,292	-0.14%
2023/09/26	13.3	17.88	4.1	17.95	17.80	9.2	16,234	0.06%
2023/09/25	0.6	17.90	0	0.00	17.85	0.6	16,194	0.00%
2023/09/22	7	17.79	11	17.80	17.75	-4	16,425	-0.02%
2023/09/21	22.5	17.74	1.1	17.71	17.80	21.4	16,478	0.13%
2023/09/20	0.2	18.05	7.1	18.02	18.00	-6.9	16,294	-0.04%
2023/09/19	2	18.10	0	0.00	18.10	2	16,307	0.01%
2023/09/18	0.3	18.20	0.8	18.15	18.20	-0.5	16,455	0.00%
2023/09/15	0.1	18.10	1.9	18.15	18.30	-1.8	16,608	-0.01%
2023/09/14	0.4	18.00	26	18.08	18.15	-25.6	16,338	-0.16%
2023/09/13	8.3	17.75	1	17.80	17.80	7.3	16,301	0.04%
2023/09/12	4	17.80	1	17.80	17.85	3	16,570	0.02%
2023/09/11	16	17.75	0.1	17.75	17.75	15.9	16,623	0.10%
2023/09/08	2.5	17.75	17	17.71	17.75	-14.5	16,706	-0.09%
2023/09/07	2	17.75	0	0.00	17.75	2	16,902	0.01%
2023/09/06	4.9	17.88	0.2	17.91	17.85	4.6	17,075	0.03%
2023/09/05	0	0.00	9	18.03	17.95	-9	17,214	-0.05%
2023/09/04	11.2	18.00	3	18.05	18.00	8.2	17,298	0.05%
2023/09/01	5	17.95	0.2	18.05	17.90	4.8	17,433	0.03%
2023/08/31	46.1	17.98	0.1	18.10	17.80	46	17,611	0.26%
2023/08/30	0	0.00	11.1	18.15	18.05	-11.1	17,572	-0.06%
2023/08/29	20.2	17.95	2.1	17.95	17.95	18.1	17,659	0.10%
2023/08/28	0	0.00	0.3	17.95	17.80	-0.3	17,779	0.00%
2023/08/25	1	17.80	0	0.00	17.75	1	18,306	0.01%
2023/08/24	1.6	17.88	0	0.00	17.80	1.6	18,424	0.01%
2023/08/23	1.6	17.82	0	0.00	17.75	1.6	18,420	0.01%
2023/08/22	2.1	17.78	0	0.00	17.80	2.1	18,493	0.01%
2023/08/21	6	17.79	0	0.00	17.80	6	18,684	0.03%
2023/08/18	7	17.70	0.2	17.70	17.65	6.8	18,774	0.04%
2023/08/17	5.6	17.51	0	0.00	17.60	5.6	18,912	0.03%
2023/08/16	25.7	17.57	10	17.55	17.65	15.7	18,805	0.08%
2023/08/15	5.2	18.07	9	17.98	17.90	-3.8	18,815	-0.02%
2023/08/14	9	18.12	0	0.00	18.10	9	18,946	0.05%
2023/08/11	8	18.34	0	0.00	18.35	8	19,084	0.04%
2023/08/10	11	18.25	0	0.00	18.20	11	19,166	0.06%
2023/08/09	12.1	18.29	7.1	18.25	18.30	5	19,246	0.03%
2023/08/08	4.3	18.22	3	18.20	18.15	1.3	19,430	0.01%
2023/08/07	1	18.25	36	18.30	18.30	-35	19,599	-0.18%
2023/08/04	11	18.23	2	18.23	18.20	9	19,726	0.05%
2023/08/02	27	18.21	2	18.25	18.20	25	19,825	0.13%
2023/08/01	22	18.35	0	0.00	18.35	22	20,109	0.11%
2023/07/31	13.2	18.32	11	18.39	18.25	2.2	20,128	0.01%
2023/07/28	12	18.27	2	18.30	18.30	10	19,804	0.05%
2023/07/27	18.5	18.36	0	0.00	18.35	18.5	19,669	0.09%
2023/07/26	8	18.30	1.4	18.42	18.40	6.7	19,388	0.03%
2023/07/25	28.5	19.25	0.1	19.25	19.30	28.4	18,844	0.15%
2023/07/24	59	19.16	0.1	19.25	19.15	58.9	18,061	0.33%
2023/07/21	3	19.25	11	19.25	19.25	-8	17,763	-0.05%
2023/07/20	16	19.25	12.3	19.28	19.35	3.7	17,628	0.02%
2023/07/19	1	19.30	4.6	19.40	19.25	-3.6	17,394	-0.02%
2023/07/18	7	19.40	31.1	19.40	19.40	-24.1	17,223	-0.14%
2023/07/17	1.1	19.01	7.1	19.19	19.20	-6	16,966	-0.04%
2023/07/14	0	0.00	5.4	19.00	19.05	-5.4	16,817	-0.03%
2023/07/13	3.6	18.90	0	0.00	18.85	3.6	16,762	0.02%
2023/07/12	7	18.79	15.3	18.85	18.85	-8.3	16,749	-0.05%
2023/07/11	11	18.73	3.1	18.80	18.85	7.9	16,703	0.05%
2023/07/10	2	18.40	2	18.45	18.35	0	16,760	0.00%
2023/07/07	43	18.23	5	18.21	18.25	38	16,722	0.23%
2023/07/06	14.6	18.63	2	18.50	18.50	12.6	16,296	0.08%
2023/07/05	5.1	18.90	0	0.00	18.90	5.1	15,851	0.03%
2023/07/04	2	18.95	3	18.95	18.90	-1	15,812	-0.01%
2023/07/03	1	19.00	7.5	19.00	19.00	-6.5	15,921	-0.04%
2023/06/30	5	18.90	0	0.00	18.90	5	16,122	0.03%
2023/06/29	13.3	18.96	0.2	19.08	19.00	13.2	15,940	0.08%
2023/06/28	11.2	19.05	0	0.00	19.05	11.2	15,971	0.07%
2023/06/27	1.5	19.12	0	0.00	19.10	1.5	15,953	0.01%
2023/06/26	1	19.15	0	0.00	19.15	1	15,913	0.01%
2023/06/21	0.1	19.00	8.1	19.10	19.15	-8	15,828	-0.05%
2023/06/20	0.2	18.95	4	18.95	19.00	-3.8	15,758	-0.02%
2023/06/19	0.2	18.90	1	18.90	18.90	-0.9	15,734	-0.01%
2023/06/16	1	19.00	2.3	19.09	19.00	-1.3	15,604	-0.01%
2023/06/15	1	19.00	2	19.05	19.00	-1	15,277	-0.01%
2023/06/14	10.1	19.00	3	19.03	19.10	7.1	15,328	0.05%
2023/06/13	4.1	18.98	0	0.00	19.00	4.1	15,594	0.03%
2023/06/12	40.1	19.20	33.1	19.24	19.00	7.1	15,505	0.05%
2023/06/09	2.1	19.10	17	19.04	19.05	-15	15,373	-0.10%
2023/06/08	3.1	18.80	8.1	18.84	18.85	-5.1	15,354	-0.03%
2023/06/07	0	0.00	3.1	18.73	18.80	-3.1	15,447	-0.02%
2023/06/06	1.3	18.67	5.1	18.65	18.65	-3.8	15,425	-0.02%
2023/06/05	2.5	18.70	5.1	18.69	18.65	-2.6	15,289	-0.02%
2023/06/02	0	0.00	1	18.35	18.45	-1	14,997	-0.01%
2023/06/01	1	18.40	5.2	18.50	18.35	-4.2	14,973	-0.03%
2023/05/31	0.8	18.40	1	18.45	18.35	-0.2	14,857	0.00%
2023/05/30	0.5	18.40	2	18.50	18.45	-1.5	14,350	-0.01%
2023/05/29	3.1	18.43	6	18.42	18.40	-3	14,320	-0.02%
2023/05/26	6	18.37	1	18.45	18.35	5	14,433	0.03%
2023/05/25	7.5	18.39	4	18.45	18.35	3.5	14,407	0.02%
2023/05/24	9.4	18.68	2.2	18.60	18.70	7.2	14,324	0.05%
2023/05/23	0.4	18.65	4.4	18.67	18.75	-4	14,269	-0.03%
2023/05/22	1	18.50	1.9	18.51	18.55	-0.9	14,224	-0.01%
2023/05/19	3	18.33	0.2	18.40	18.45	2.8	14,108	0.02%
2023/05/18	8.6	18.43	7.1	18.39	18.45	1.5	13,810	0.01%
2023/05/17	0.1	18.30	8.1	18.51	18.50	-8	13,565	-0.06%
2023/05/16	0	0.00	2	18.27	18.40	-2	13,236	-0.02%
2023/05/15	1.1	18.10	1	18.05	18.15	0.1	13,112	0.00%
2023/05/12	0.6	18.29	0	0.00	18.25	0.6	12,994	0.00%
2023/05/11	0	0.00	16	18.25	18.30	-16	12,811	-0.12%
2023/05/10	3.3	18.08	0.1	18.10	18.10	3.1	12,569	0.02%
2023/05/09	1	17.95	0	0.00	18.05	1	12,450	0.01%
2023/05/08	7	18.04	13.3	18.00	17.95	-6.3	12,451	-0.05%
2023/05/05	0	0.00	8	17.48	17.55	-8	11,896	-0.07%
2023/05/03	7	17.30	1.1	17.30	17.30	5.9	12,121	0.05%
2023/05/02	0	0.00	9	17.30	17.35	-9	12,515	-0.07%
2023/04/27	1	17.20	0	0.00	17.20	1	13,202	0.01%
2023/04/26	0	0.00	12	17.20	17.25	-12	13,306	-0.09%
2023/04/25	4	17.08	0	0.00	17.10	4	13,272	0.03%
2023/04/24	12	17.19	0	0.00	17.20	12	13,242	0.09%
2023/04/21	4	16.95	0	0.00	17.15	4	13,345	0.03%
2023/04/20	0	0.00	1	17.00	17.05	-1	13,389	-0.01%
2023/04/19	0	0.00	3	17.10	17.15	-3	13,584	-0.02%
2023/04/18	0	0.00	10	17.24	17.25	-10	13,559	-0.07%
2023/04/17	0	0.00	2.1	17.20	17.20	-2.1	13,584	-0.02%
2023/04/14	5	17.05	1	17.15	17.15	4	13,573	0.03%
2023/04/13	0	0.00	10	17.09	17.10	-10	13,492	-0.07%
2023/04/12	0	0.00	0.1	16.85	16.95	-0.1	13,471	0.00%
2023/04/11	0.1	16.80	5	16.80	16.80	-4.9	13,485	-0.04%
2023/04/10	44	16.69	0	0.00	16.70	44	13,434	0.33%
2023/04/07	0	16.65	27.2	16.65	16.65	-27.2	13,413	-0.20%
2023/04/06	0	0.00	0.1	16.65	16.65	-0.1	13,351	0.00%
2023/03/31	0	0.00	21	16.45	16.60	-21	13,222	-0.16%
2023/03/30	0.1	16.40	0	0.00	16.40	0.1	13,032	0.00%
2023/03/28	0.4	16.45	6.6	16.41	16.40	-6.3	12,936	-0.05%
2023/03/27	13.5	16.45	6	16.45	16.45	7.5	13,154	0.06%
2023/03/24	0	0.00	7	16.49	16.50	-7	13,338	-0.05%
2023/03/23	0.1	16.40	14	16.44	16.50	-13.9	13,318	-0.10%
2023/03/22	0	0.00	28.1	16.20	16.30	-28.1	13,301	-0.21%
2023/03/21	0	0.00	1	16.10	16.05	-1	13,431	-0.01%
2023/03/20	8.4	15.96	0	0.00	15.95	8.4	13,557	0.06%
2023/03/17	9.9	15.89	15	15.93	16.00	-5.1	13,642	-0.04%
2023/03/16	12.6	15.61	0	0.00	15.60	12.6	13,590	0.09%
2023/03/15	6.5	15.96	0	0.00	15.85	6.5	13,437	0.05%
2023/03/14	21.9	15.85	0	0.00	15.85	21.9	13,466	0.16%
2023/03/13	3.6	16.02	84	15.89	16.15	-80.4	13,336	-0.60%
2023/03/10	6.6	16.16	0	0.00	16.15	6.6	13,157	0.05%
2023/03/09	6.5	16.40	0	0.00	16.45	6.5	13,143	0.05%
2023/03/07	1.1	16.49	0	0.00	16.50	1.1	13,888	0.01%
2023/03/06	0	0.00	5	16.40	16.40	-5	14,024	-0.04%
2023/03/03	7.1	16.26	15	16.30	16.30	-7.9	14,048	-0.06%
2023/03/02	2.1	16.35	0	0.00	16.35	2.1	14,129	0.01%
2023/03/01	3.8	16.35	0	0.00	16.35	3.8	14,146	0.03%
2023/02/24	1.5	16.48	0.1	16.55	16.45	1.4	14,069	0.01%
2023/02/22	3	16.55	1	16.50	16.55	2	13,983	0.01%
2023/02/21	2	16.50	5.2	16.50	16.55	-3.2	13,997	-0.02%
2023/02/20	3	16.53	1.1	16.60	16.60	1.9	14,097	0.01%
2023/02/17	0	0.00	0.4	16.30	16.40	-0.4	14,088	0.00%
2023/02/16	2	16.25	2	16.30	16.25	0	14,384	0.00%
2023/02/15	1.5	16.27	3	16.20	16.25	-1.5	14,727	-0.01%
2023/02/14	2.5	16.35	4	16.35	16.35	-1.5	14,756	-0.01%
2023/02/13	0	0.00	1	16.10	16.30	-1	14,931	-0.01%
2023/02/10	2.1	16.15	0	0.00	16.15	2.1	14,936	0.01%
2023/02/09	5.1	16.20	0	0.00	16.20	5.1	15,105	0.03%
2023/02/08	3	16.08	1	16.05	16.10	2	15,129	0.01%
2023/02/07	2	16.15	7	16.16	16.10	-5	15,186	-0.03%
2023/02/06	0	0.00	4	16.26	16.15	-4	15,170	-0.03%
2023/02/03	2	16.23	0	0.00	16.30	2	15,075	0.01%
2023/02/02	0.1	16.15	0	16.25	16.25	0.1	15,352	0.00%
2023/02/01	0.5	16.20	4	16.20	16.25	-3.5	15,289	-0.02%
2023/01/31	7.5	16.28	0	0.00	16.25	7.5	15,294	0.05%
2023/01/30	0	0.00	33.3	16.33	16.70	-33.3	15,051	-0.22%
2023/01/17	1	15.80	21	15.80	15.80	-20	14,385	-0.14%
2023/01/16	0	15.75	0.1	15.80	15.80	-0.1	14,411	0.00%
2023/01/13	0	0.00	20.6	15.70	15.70	-20.6	14,392	-0.14%
2023/01/12	5	15.59	0	0.00	15.55	5	14,962	0.03%
2023/01/10	0	0.00	4	15.70	15.70	-4	15,273	-0.03%
2023/01/09	2	15.60	23.4	15.62	15.65	-21.4	15,354	-0.14%
2023/01/06	5	15.35	0.1	15.40	15.35	4.9	15,292	0.03%
2023/01/05	0	0.00	5	15.34	15.40	-5	15,567	-0.03%
2023/01/03	3	15.10	0	0.00	15.10	3	15,843	0.02%
2022/12/30	0	0.00	82	15.11	15.10	-82	15,943	-0.51%
2022/12/29	8	14.90	52	15.00	15.05	-44	15,880	-0.28%
2022/12/28	0	0.00	70.2	15.09	15.05	-70.2	15,941	-0.44%
2022/12/27	0	0.00	101	15.20	15.20	-101	16,150	-0.63%	大賣/鉅額交易
2022/12/26	57	15.10	242	15.10	15.10	-185	16,362	-1.13%	大賣/鉅額交易
2022/12/23	0	0.00	5	15.14	15.20	-5	16,666	-0.03%
2022/12/22	1.1	15.19	10	15.20	15.20	-8.9	17,096	-0.05%
2022/12/21	10	15.00	0	0.00	15.05	10	17,462	0.06%
2022/12/20	2	15.00	11	15.18	15.00	-9	17,669	-0.05%
2022/12/19	0.3	15.15	2	15.15	15.25	-1.7	17,914	-0.01%
2022/12/16	2	15.10	105	15.00	15.00	-103	17,808	-0.58%	大賣/鉅額交易
2022/12/15	4	15.00	20	15.10	15.10	-16	17,895	-0.09%
2022/12/14	0	0.00	1	15.05	15.10	-1	18,180	-0.01%
2022/12/13	6	14.94	31.1	15.00	14.95	-25.1	18,267	-0.14%
2022/12/12	22	14.85	12	14.88	14.90	10	18,118	0.06%
2022/12/09	3	14.93	52.3	15.02	15.05	-49.3	18,529	-0.27%
2022/12/08	5.2	14.80	2	14.85	14.80	3.2	18,594	0.02%
2022/12/07	3	15.03	18	15.02	15.10	-15	18,646	-0.08%
2022/12/06	5.8	14.78	10	14.90	14.65	-4.2	18,482	-0.02%
2022/12/05	2	14.90	0	0.00	14.85	2	18,487	0.01%
2022/12/02	8.4	14.93	0	15.10	14.90	8.4	18,794	0.04%
2022/12/01	1	15.00	0	0.00	15.10	1	19,241	0.01%
2022/11/30	0	0.00	8.1	15.02	15.15	-8.1	19,201	-0.04%
2022/11/29	0	0.00	2	14.90	15.00	-2	18,666	-0.01%
2022/11/28	2	14.65	0	0.00	14.65	2	18,704	0.01%
2022/11/25	1	14.70	32	14.80	14.85	-31	18,893	-0.16%
2022/11/24	2	14.65	50.1	14.75	14.80	-48.1	19,300	-0.25%
2022/11/23	0	0.00	1	14.65	14.70	-1	19,416	-0.01%
2022/11/22	5	14.60	0	0.00	14.60	5	19,824	0.03%
2022/11/21	1	14.40	2	14.55	14.60	-1	20,125	0.00%
2022/11/18	0.2	14.45	0.2	14.45	14.45	0	20,390	0.00%
2022/11/17	8	14.54	3	14.58	14.55	5	21,325	0.02%
2022/11/16	12	14.70	1	14.83	14.80	11	22,042	0.05%
2022/11/15	0.5	14.85	1	14.85	14.85	-0.5	22,522	0.00%
2022/11/14	16.6	14.73	4.2	14.78	14.80	12.4	22,841	0.05%
2022/11/11	3	14.55	16.1	14.59	14.60	-13.1	22,820	-0.06%
2022/11/10	1.1	14.00	0.1	14.10	14.10	1	22,817	0.00%
2022/11/09	0	0.00	11.3	14.04	14.15	-11.3	23,053	-0.05%
2022/11/08	9	13.70	0.2	13.78	13.75	8.8	23,175	0.04%
2022/11/07	109	13.45	8.2	13.50	13.65	100.9	23,406	0.43%	大買/
2022/11/04	2	13.18	0	0.00	13.35	2	23,794	0.01%
2022/11/03	20.1	13.27	0	0.00	13.25	20.1	24,133	0.08%
2022/11/02	0	0.00	0.1	13.58	13.45	-0.1	24,217	0.00%
2022/11/01	2	13.50	0	0.00	13.55	2	24,270	0.01%
2022/10/31	8.1	13.32	0	0.00	13.25	8.1	24,335	0.03%
2022/10/28	0	0.00	0.1	13.65	13.45	-0.1	24,113	0.00%
2022/10/27	0	0.00	9.2	13.59	13.55	-9.2	24,223	-0.04%
2022/10/26	41.5	13.30	8.3	13.33	13.40	33.2	24,269	0.14%
2022/10/25	0.3	13.00	0	0.00	13.10	0.3	24,242	0.00%
2022/10/24	1	13.00	0	0.00	13.00	1	24,566	0.00%
2022/10/21	1	12.70	0.1	12.85	12.90	0.9	24,630	0.00%
2022/10/20	12.7	12.49	0	0.00	12.85	12.7	24,599	0.05%
2022/10/19	22.5	12.81	0	0.00	12.90	22.5	24,090	0.09%
2022/10/18	1	13.05	5	13.01	13.10	-4	23,905	-0.02%
2022/10/17	7.1	12.75	20	12.75	12.85	-12.9	24,135	-0.05%
2022/10/14	8.1	12.99	0.1	13.00	12.90	8	24,079	0.03%
2022/10/13	43.4	13.00	6	13.00	12.90	37.4	24,098	0.16%
2022/10/12	5	13.21	0	0.00	13.30	5	23,841	0.02%
2022/10/11	43.5	13.34	0	0.00	13.25	43.5	23,892	0.18%
2022/10/07	0	0.00	0.3	13.80	13.75	-0.3	23,849	0.00%
2022/10/06	0	0.00	10	13.70	13.70	-10	23,806	-0.04%
2022/10/05	21	13.64	3.5	13.73	13.65	17.5	24,050	0.07%
2022/10/04	2.3	13.60	0.2	13.45	13.55	2.1	24,312	0.01%
2022/10/03	29.2	13.54	0.2	13.65	13.45	29	24,314	0.12%
2022/09/30	41.4	13.70	1	13.75	13.70	40.4	24,186	0.17%
2022/09/29	3	13.87	1	13.90	13.85	2	24,166	0.01%
2022/09/28	36.2	13.77	1.1	13.70	13.65	35.1	23,981	0.15%
2022/09/27	24	13.97	0	14.05	13.95	24	23,638	0.10%
2022/09/26	30.8	14.05	1	14.05	14.00	29.8	23,652	0.13%
2022/09/23	15	14.34	2	14.40	14.35	13	23,574	0.06%
2022/09/22	104.1	14.39	3.2	14.31	14.35	100.8	23,803	0.42%	大買/
2022/09/21	51.3	14.75	6	14.70	14.65	45.3	23,808	0.19%
2022/09/20	93.6	14.85	1	14.95	14.80	92.6	23,553	0.39%
2022/09/19	5	14.85	0	0.00	14.85	5	23,552	0.02%
2022/09/16	41	14.90	0	0.00	14.80	41	23,689	0.17%
2022/09/15	165	15.04	0	0.00	15.00	165	23,446	0.70%	大買/鉅額交易
2022/09/14	9	14.87	0	0.00	14.85	9	23,465	0.04%
2022/09/13	2.1	15.10	1	15.20	15.10	1.1	23,658	0.00%
2022/09/12	6	15.08	0	0.00	15.15	6	24,201	0.02%
2022/09/08	6	14.88	0	0.00	15.05	6	24,544	0.02%
2022/09/07	23.2	14.88	3	14.85	14.80	20.2	24,478	0.08%
2022/09/05	1.7	14.99	0	0.00	15.05	1.7	24,503	0.01%
2022/09/02	25	14.99	0	0.00	14.90	25	24,728	0.10%
2022/09/01	20.9	15.03	0.1	15.10	15.00	20.8	24,701	0.08%
2022/08/31	39.5	15.22	0	0.00	15.20	39.5	24,656	0.16%
2022/08/30	5	15.20	2	15.30	15.20	3	24,212	0.01%
2022/08/29	19.6	15.24	0.2	15.30	15.20	19.4	24,312	0.08%
2022/08/26	27.1	15.62	0	0.00	15.60	27.1	24,693	0.11%
2022/08/25	9.2	15.75	2	15.80	15.70	7.2	24,386	0.03%
2022/08/24	55.6	15.88	7	15.95	15.65	48.6	24,262	0.20%
2022/08/23	6	17.39	22	17.45	17.35	-16	23,854	-0.07%
2022/08/22	15	17.41	4	17.51	17.45	11	23,319	0.05%
2022/08/19	27	17.38	7	17.38	17.50	20	22,893	0.09%
2022/08/18	25	17.45	5.2	17.50	17.45	19.8	22,545	0.09%
2022/08/17	8	17.44	0.3	17.45	17.45	7.7	22,433	0.03%
2022/08/16	0	0.00	0.1	17.25	17.30	-0.1	22,203	0.00%
2022/08/15	2.1	17.10	44	17.07	17.10	-41.9	22,193	-0.19%
2022/08/12	4	16.86	0	0.00	16.85	4	22,125	0.02%
2022/08/11	5	16.85	7	16.96	16.90	-2	22,181	-0.01%
2022/08/10	2	16.15	3.4	16.44	16.45	-1.4	21,960	-0.01%
2022/08/09	5.2	15.79	10	15.85	15.90	-4.8	21,795	-0.02%
2022/08/08	3	15.83	2	15.85	15.90	1	21,931	0.00%
2022/08/05	3	15.77	0	0.00	15.80	3	22,464	0.01%
2022/08/04	0.1	15.70	0	0.00	15.60	0.1	23,163	0.00%
2022/08/03	1	15.60	1	15.60	15.65	0	23,404	0.00%
2022/08/02	1	15.65	0.2	15.80	15.75	0.8	23,968	0.00%
2022/08/01	4	15.78	0	0.00	15.80	4	24,602	0.02%
2022/07/29	9	15.75	0	0.00	15.70	9	25,403	0.04%
2022/07/28	10	15.62	2	15.70	15.70	8	26,493	0.03%
2022/07/27	1	15.50	0	0.00	15.55	1	26,527	0.00%
2022/07/26	4	15.49	0	0.00	15.55	4	26,731	0.01%
2022/07/25	9	15.54	0	0.00	15.60	9	26,854	0.03%
2022/07/22	1	15.60	2.2	15.51	15.60	-1.2	27,073	0.00%
2022/07/21	1	15.15	5	15.24	15.35	-4	27,178	-0.01%
2022/07/20	4	15.18	3	15.45	15.15	1	27,406	0.00%
2022/07/19	1	15.25	0	0.00	15.20	1	27,731	0.00%
2022/07/18	2	15.00	0	0.00	15.20	2	28,028	0.01%
2022/07/15	60.2	14.99	5	15.00	14.90	55.2	28,254	0.20%
2022/07/14	1.1	15.30	7	15.30	15.30	-5.9	28,332	-0.02%
2022/07/13	0	0.00	2	15.15	15.30	-2	28,635	-0.01%
2022/07/12	36.2	15.07	3.2	14.94	14.85	32.9	28,848	0.11%
2022/07/11	14.1	15.68	0	0.00	15.50	14.1	28,663	0.05%
2022/07/08	4	15.90	1	15.85	15.90	3	28,870	0.01%
2022/07/07	2	15.80	0	0.00	15.70	2	29,048	0.01%
2022/07/06	22.4	15.83	0	0.00	15.75	22.4	29,193	0.08%
2022/07/05	0	0.00	11.5	16.07	16.10	-11.5	29,615	-0.04%
2022/07/04	19.3	15.92	0	0.00	16.05	19.3	29,922	0.06%
2022/07/01	1	16.25	1.1	16.20	16.00	0	30,445	0.00%
2022/06/30	6	16.42	3.1	16.55	16.30	3	30,994	0.01%
2022/06/29	14	16.70	0	0.00	16.70	14	31,165	0.04%
2022/06/28	0.2	17.00	0	0.00	16.90	0.2	31,677	0.00%
2022/06/27	1	16.90	0	0.00	16.85	1	31,978	0.00%
2022/06/24	2	16.90	11	16.91	16.95	-9	31,837	-0.03%
2022/06/23	0	0.00	3	16.80	16.90	-3	31,775	-0.01%
2022/06/22	16	16.94	0	0.00	16.85	16	31,985	0.05%
2022/06/21	0.1	17.10	1.5	17.10	17.10	-1.4	32,130	0.00%
2022/06/20	1.5	16.85	0	0.00	16.70	1.5	32,505	0.00%
2022/06/17	81.1	16.65	75	16.65	16.60	6.1	32,243	0.02%
2022/06/16	12	17.00	0	0.00	16.90	12	31,909	0.04%
2022/06/15	17.1	16.87	1	16.95	16.90	16.1	32,139	0.05%
2022/06/14	11	16.81	10.3	16.90	16.90	0.7	32,268	0.00%
2022/06/13	16.1	16.82	1	16.85	16.85	15.1	32,212	0.05%
2022/06/10	14.1	17.14	0	0.00	17.15	14.1	32,043	0.04%
2022/06/09	35	17.34	0	0.00	17.35	35	32,004	0.11%
2022/06/08	3	17.63	0	0.00	17.60	3	31,912	0.01%
2022/06/07	2	17.63	0	0.00	17.70	2	32,378	0.01%
2022/06/06	2	17.85	8	18.08	18.00	-6	32,415	-0.02%
2022/06/02	6	17.61	2	17.60	17.50	4	32,654	0.01%
2022/06/01	39	17.71	0	0.00	17.55	39	33,482	0.12%
2022/05/31	1	17.55	1	17.95	17.95	0	33,658	0.00%
2022/05/30	2	17.73	3	17.65	17.70	-1	33,382	0.00%
2022/05/27	0	0.00	1	17.30	17.25	-1	33,334	0.00%
2022/05/26	20.5	16.94	0	0.00	16.95	20.5	33,548	0.06%
2022/05/24	9	17.11	0	0.00	17.00	9	34,984	0.03%
2022/05/23	15	17.03	1	17.10	17.05	14	35,215	0.04%
2022/05/19	1.2	16.78	0	0.00	16.80	1.2	35,645	0.00%
2022/05/18	6.7	17.08	0.4	16.95	17.25	6.2	35,469	0.02%
2022/05/17	4	16.85	0	0.00	16.85	4	35,397	0.01%
2022/05/16	9	16.65	1	16.75	16.80	8	35,438	0.02%
2022/05/13	10.7	16.57	0	0.00	16.70	10.7	35,469	0.03%
2022/05/12	44	16.77	14.1	16.74	16.70	29.9	35,265	0.08%
2022/05/11	11	17.40	0	0.00	17.35	11	34,614	0.03%
2022/05/10	14.8	17.43	15	17.32	17.50	-0.3	34,449	0.00%
2022/05/09	20.5	17.90	49	18.02	17.85	-28.5	34,032	-0.08%
2022/05/06	27.2	18.35	6	18.30	18.40	21.2	33,606	0.06%
2022/05/05	73.2	18.90	62	18.80	18.90	11.2	33,232	0.03%
2022/05/04	0	0.00	0.1	19.35	19.40	-0.1	32,016	0.00%
2022/05/03	4	19.20	0.1	19.30	19.30	4	32,347	0.01%
2022/04/29	0	0.00	10	19.40	19.40	-10	32,498	-0.03%
2022/04/28	4	19.10	0	0.00	19.15	4	32,851	0.01%
2022/04/27	2.1	19.06	19	19.16	19.10	-16.9	32,897	-0.05%
2022/04/26	0	19.40	0	0.00	19.35	0	32,939	0.00%
2022/04/25	19.1	18.98	4	19.06	19.15	15.1	33,000	0.05%
2022/04/22	31	19.30	0	0.00	19.35	31	33,222	0.09%
2022/04/21	5.5	19.31	31.3	19.25	19.30	-25.7	34,166	-0.08%
2022/04/20	3.1	19.35	5	19.33	19.60	-1.9	35,608	-0.01%
2022/04/19	17	19.55	2	19.45	19.40	15	35,711	0.04%
2022/04/18	21	19.57	12	19.65	19.55	9	36,045	0.02%
2022/04/15	14	20.01	4.2	20.01	20.00	9.8	35,692	0.03%
2022/04/14	20.9	20.24	14.1	20.18	20.15	6.8	35,789	0.02%
2022/04/13	0	0.00	2.6	20.54	20.55	-2.6	35,586	-0.01%
2022/04/12	3	20.50	1	20.70	20.60	2	35,447	0.01%
2022/04/11	33	20.91	17	20.77	20.70	16	35,138	0.05%
2022/04/08	1	20.70	16.4	20.73	20.95	-15.4	34,541	-0.04%
2022/04/07	3.5	20.97	12.1	20.76	20.70	-8.6	34,289	-0.02%
2022/04/06	36	21.04	18.2	20.86	21.10	17.8	33,694	0.05%
2022/04/01	9.5	20.54	10.2	20.72	20.60	-0.7	33,019	0.00%
2022/03/31	1	20.55	9.3	20.58	20.50	-8.3	32,491	-0.03%
2022/03/30	0.1	20.15	13.2	20.18	20.15	-13.1	31,703	-0.04%
2022/03/29	4	19.96	1.1	20.00	19.95	3	31,327	0.01%
2022/03/28	3	19.83	0.1	19.95	19.95	2.9	31,270	0.01%
2022/03/25	8	19.87	0	0.00	19.85	8	31,246	0.03%
2022/03/24	5.4	20.10	8	20.10	20.15	-2.6	30,875	-0.01%
2022/03/23	4	20.19	9.3	20.16	20.25	-5.3	30,712	-0.02%
2022/03/22	3	19.72	7.1	19.75	19.80	-4.1	30,062	-0.01%
2022/03/21	2	19.60	0	0.00	19.65	2	29,799	0.01%
2022/03/18	2	19.80	0.1	19.74	19.60	1.9	29,812	0.01%
2022/03/17	10.5	19.45	12.8	19.45	19.45	-2.3	29,442	-0.01%
2022/03/16	0	0.00	2	19.07	19.20	-2	29,204	-0.01%
2022/03/15	3	18.85	72	18.90	19.00	-69	29,031	-0.24%
2022/03/14	5	18.85	0	0.00	18.85	5	28,994	0.02%
2022/03/11	6	18.86	0	18.90	18.90	6	29,061	0.02%
2022/03/10	0	0.00	10	18.92	18.95	-10	29,074	-0.03%
2022/03/09	9	18.31	3	18.45	18.30	6	28,602	0.02%
2022/03/08	57.2	18.32	36.6	18.35	18.25	20.6	28,406	0.07%
2022/03/07	28.1	18.75	5	18.80	18.90	23.1	27,652	0.08%
2022/03/04	16.8	19.31	0	0.00	19.35	16.8	27,929	0.06%
2022/03/03	2	19.53	0	0.00	19.60	2	27,931	0.01%
2022/03/02	10.4	19.50	15.5	19.47	19.60	-5.1	28,069	-0.02%
2022/03/01	14	19.45	1.3	19.69	19.60	12.7	27,944	0.05%
2022/02/25	18.3	19.41	0	0.00	19.50	18.3	27,627	0.07%
2022/02/24	18.5	19.52	11	19.47	19.50	7.5	26,939	0.03%
2022/02/23	5.8	19.76	0	0.00	19.85	5.8	26,279	0.02%
2022/02/22	34.1	19.79	30	19.71	19.85	4.1	26,396	0.02%
2022/02/21	36	19.98	0.3	20.10	20.05	35.7	26,106	0.14%
2022/02/18	18.2	20.10	2	20.13	20.10	16.2	26,459	0.06%
2022/02/17	2.1	20.20	6	20.17	20.20	-3.9	26,477	-0.01%
2022/02/16	0.1	20.20	11	20.15	20.20	-11	26,411	-0.04%
2022/02/15	15.1	20.16	0.5	20.30	20.10	14.6	26,274	0.06%
2022/02/14	20.3	20.14	43	20.22	20.30	-22.7	26,109	-0.09%
2022/02/11	14	20.43	25	20.50	20.55	-11	25,751	-0.04%
2022/02/10	4	20.40	0.1	20.40	20.50	4	25,596	0.02%
2022/02/09	12	20.37	14	20.56	20.45	-2	25,426	-0.01%
2022/02/08	4	20.26	10	20.40	20.30	-6	25,225	-0.02%
2022/02/07	15.9	20.01	17	19.92	20.10	-1.1	24,881	0.00%
2022/01/26	7	19.70	2.2	19.75	19.65	4.9	24,408	0.02%
2022/01/25	90.2	19.62	2	19.50	19.70	88.2	24,197	0.36%
2022/01/24	13.2	19.79	5	19.75	20.00	8.2	23,764	0.03%
2022/01/21	46.2	20.00	28.1	20.02	20.15	18.1	23,554	0.08%
2022/01/20	2.1	20.40	4	20.41	20.45	-2	23,006	-0.01%
2022/01/19	4	20.71	18	20.55	20.55	-14	22,785	-0.06%
2022/01/18	4	20.59	20.5	20.60	20.70	-16.5	22,400	-0.07%
2022/01/17	3.2	20.41	1	20.30	20.50	2.2	22,119	0.01%
2022/01/14	40	20.70	94.1	20.44	20.55	-54.1	21,478	-0.25%
2022/01/13	39	20.13	37.6	20.14	20.50	1.4	20,292	0.01%
2022/01/12	4.1	19.41	41.2	19.45	19.50	-37.1	18,544	-0.20%
2022/01/11	10	19.35	112.3	19.17	19.40	-102.3	18,368	-0.56%	大賣/鉅額交易
2022/01/10	12	18.99	5.1	19.00	19.05	6.9	18,410	0.04%
2022/01/07	0	0.00	32.1	18.95	18.95	-32.1	18,617	-0.17%
2022/01/06	5	18.80	0.2	18.83	18.85	4.8	18,353	0.03%
2022/01/05	7	18.75	5	18.75	18.75	2	18,254	0.01%
2022/01/04	9	18.79	27	18.75	18.80	-18	18,561	-0.10%
2022/01/03	1	18.90	30	18.80	18.85	-29	18,623	-0.16%
2021/12/30	5	18.93	22	18.95	18.95	-17	18,824	-0.09%
2021/12/29	0	0.00	2.1	18.95	18.95	-2.1	18,923	-0.01%
2021/12/28	1	18.70	8	18.80	18.90	-7	19,040	-0.04%
2021/12/27	2	18.75	0	0.00	18.75	2	19,132	0.01%
2021/12/24	6	18.69	0	0.00	18.75	6	19,595	0.03%
2021/12/23	0	0.00	2	18.63	18.65	-2	19,754	-0.01%
2021/12/22	2	18.60	0	0.00	18.65	2	20,014	0.01%
2021/12/21	3	18.58	0	0.00	18.60	3	20,124	0.01%
2021/12/20	29.1	18.53	3	18.60	18.55	26.1	20,255	0.13%
2021/12/17	1.4	18.68	0	0.00	18.75	1.4	20,299	0.01%
2021/12/16	2.6	18.59	5	18.65	18.65	-2.4	20,334	-0.01%
2021/12/15	15	18.62	0	0.00	18.65	15	20,917	0.07%
2021/12/14	0.2	18.70	4	18.70	18.75	-3.8	21,365	-0.02%
2021/12/13	45.1	18.90	7	18.88	18.90	38.1	21,367	0.18%
2021/12/10	3.1	18.95	3.3	19.00	18.95	-0.3	21,476	0.00%
2021/12/09	2.5	18.95	17.1	18.96	19.00	-14.6	21,678	-0.07%
2021/12/08	11	18.82	10.1	18.87	18.85	0.9	22,132	0.00%
2021/12/07	3	18.60	8	18.78	18.90	-5	22,262	-0.02%
2021/12/06	13	18.60	10	18.70	18.70	3	22,391	0.01%
2021/12/03	4	18.55	9	18.59	18.55	-5	22,953	-0.02%
2021/12/02	1.3	18.05	4	18.39	18.60	-2.7	24,218	-0.01%
2021/12/01	1	18.55	9	18.54	18.65	-8	25,549	-0.03%
2021/11/30	30.4	18.19	0	0.00	18.60	30.4	26,132	0.12%
2021/11/29	16.1	18.11	3	18.17	18.20	13.1	26,102	0.05%
2021/11/26	72.8	18.37	1	18.35	18.35	71.8	26,820	0.27%
2021/11/25	51	18.61	5	18.70	18.70	46	27,887	0.16%
2021/11/24	12.8	18.68	0	0.00	18.60	12.8	29,311	0.04%
2021/11/23	20.1	18.59	2	18.65	18.60	18.1	30,266	0.06%
2021/11/22	11.3	18.66	1.1	18.66	18.70	10.2	30,460	0.03%
2021/11/19	30.5	18.91	42.3	18.91	18.95	-11.7	30,665	-0.04%
2021/11/18	62.1	19.20	12	19.25	19.30	50.1	31,135	0.16%
2021/11/17	68	19.24	68.5	19.00	19.25	-0.5	31,066	0.00%
2021/11/16	2	18.65	5	18.70	18.70	-3	30,550	-0.01%
2021/11/15	5	18.59	38.2	18.63	18.55	-33.2	30,557	-0.11%
2021/11/12	8.1	18.45	3	18.47	18.45	5.1	30,520	0.02%
2021/11/11	8	18.37	1	18.45	18.45	7	30,627	0.02%
2021/11/10	5	18.15	0	0.00	18.30	5	30,857	0.02%
2021/11/09	5	18.17	0	0.00	18.30	5	30,977	0.02%
2021/11/08	10	18.15	0.1	18.25	18.20	9.9	31,001	0.03%
2021/11/05	2	18.10	0	0.00	18.25	2	31,251	0.01%
2021/11/04	2	18.20	5	18.17	18.20	-3	31,335	-0.01%
2021/11/03	12	18.10	57	18.15	18.15	-45	31,384	-0.14%
2021/11/02	22.1	18.20	0	18.25	18.15	22.1	31,462	0.07%
2021/11/01	8	18.23	1	18.20	18.25	7	31,597	0.02%
2021/10/29	31	18.28	1	18.30	18.25	30	31,549	0.10%
2021/10/28	0	0.00	0.5	18.45	18.45	-0.5	31,507	0.00%
2021/10/27	12.3	18.41	0	0.00	18.40	12.3	31,612	0.04%
2021/10/26	0.1	18.60	0	0.00	18.55	0.1	31,619	0.00%
2021/10/25	0	0.00	1	18.60	18.60	-1	31,803	0.00%
2021/10/22	2.1	18.48	0	0.00	18.50	2.1	32,298	0.01%
2021/10/21	0	0.00	9.1	18.57	18.50	-9.1	33,071	-0.03%
2021/10/20	6	18.53	15	18.50	18.50	-9	33,634	-0.03%
2021/10/19	9.3	18.57	1.1	18.69	18.60	8.1	34,067	0.02%
2021/10/18	9.3	18.53	10	18.37	18.65	-0.7	34,173	0.00%
2021/10/15	0	0.00	14	18.13	18.20	-14	33,764	-0.04%
2021/10/13	17.3	17.87	8	17.93	17.95	9.3	34,310	0.03%
2021/10/12	12	17.74	10	18.00	18.00	2	34,716	0.01%
2021/10/08	8.6	17.92	0	0.00	17.95	8.6	34,575	0.02%
2021/10/07	1	17.95	10.7	18.02	18.00	-9.7	34,696	-0.03%
2021/10/06	0.4	17.81	10	17.85	17.85	-9.6	34,890	-0.03%
2021/10/05	11.9	17.83	11	17.81	17.85	0.9	35,446	0.00%
2021/10/04	36.1	17.78	1	17.80	17.80	35.1	35,833	0.10%
2021/10/01	12.8	17.78	4	17.85	17.75	8.8	35,967	0.02%
2021/09/30	0	0.00	1	17.95	18.10	-1	35,851	0.00%
2021/09/28	2.5	18.00	0	0.00	18.05	2.5	36,072	0.01%
2021/09/27	3	17.95	2	17.95	18.00	1	36,178	0.00%
2021/09/24	6	17.96	1	18.00	18.05	5	36,121	0.01%
2021/09/23	0	0.00	22	18.00	18.05	-22	36,116	-0.06%
2021/09/22	7.5	17.87	0	0.00	17.90	7.5	36,082	0.02%
2021/09/17	31	18.24	2	18.25	18.20	29	35,621	0.08%
2021/09/16	21	18.38	0	0.00	18.40	21	35,283	0.06%
2021/09/15	2.3	18.38	2	18.45	18.35	0.3	35,155	0.00%
2021/09/14	9	18.51	2.1	18.58	18.55	6.9	35,162	0.02%
2021/09/13	11	18.69	62.2	18.60	18.55	-51.2	35,042	-0.15%
2021/09/10	5	18.11	16	18.19	18.25	-11	34,858	-0.03%
2021/09/09	5	17.74	6	17.90	17.95	-1	35,149	0.00%
2021/09/08	51.3	17.91	6.8	17.96	17.85	44.5	34,927	0.13%
2021/09/07	131	18.19	16	18.31	18.10	115	34,344	0.33%	大買/鉅額交易
2021/09/06	55.1	19.39	121	19.36	19.35	-65.9	33,144	-0.20%	大賣/
2021/09/03	8	19.02	0.2	19.05	19.05	7.8	31,674	0.02%
2021/09/02	54	18.91	41.7	18.88	18.85	12.3	30,881	0.04%
2021/09/01	75	19.41	10	19.35	19.25	65	30,020	0.22%
2021/08/31	84.1	19.24	13	19.30	19.35	71.1	29,352	0.24%
2021/08/30	29	19.22	26	19.28	19.60	3	28,246	0.01%
2021/08/27	4	18.20	66	18.11	18.40	-62	26,901	-0.23%
2021/08/25	1	17.75	2	17.65	17.80	-1	26,734	0.00%
2021/08/24	2	17.35	101	17.43	17.70	-99	26,372	-0.38%	大賣/
2021/08/20	73	16.90	64	16.87	16.90	9	25,614	0.04%
2021/08/19	10	16.85	11	16.90	16.90	-1	25,986	0.00%
2021/08/18	1	16.90	6	16.85	17.00	-5	25,898	-0.02%
2021/08/17	1	16.80	1	16.90	16.90	0	25,913	0.00%
2021/08/16	7	16.79	2	16.88	16.80	5	25,877	0.02%
2021/08/13	9	16.97	11	17.00	16.95	-2	25,848	-0.01%
2021/08/12	15	17.10	0	0.00	17.10	15	25,990	0.06%
2021/08/11	21	17.13	33	17.12	17.10	-12	26,137	-0.05%
2021/08/10	5	17.05	20	17.00	17.00	-15	26,273	-0.06%
2021/08/09	0	0.00	1	17.05	17.05	-1	26,921	0.00%
2021/08/06	2	17.05	2	17.10	17.10	0	27,264	0.00%
2021/08/05	0	0.00	2	17.05	17.05	-2	27,820	-0.01%
2021/08/04	12.3	16.95	4	16.95	17.00	8.3	29,250	0.03%
2021/08/03	13.2	16.92	0.1	17.00	17.00	13.1	29,885	0.04%
2021/08/02	1	17.00	0	0.00	17.00	1	30,565	0.00%
2021/07/30	10	17.01	0	0.00	16.95	10	30,743	0.03%
2021/07/29	0	0.00	0.1	16.95	17.05	-0.1	31,030	0.00%
2021/07/28	20	16.55	28.5	16.63	16.85	-8.5	31,290	-0.03%
2021/07/27	44.2	16.87	21	16.75	16.75	23.2	31,684	0.07%
2021/07/26	98	17.39	10	17.45	17.20	88	32,480	0.27%
2021/07/23	8	17.08	5.2	17.10	17.15	2.8	31,973	0.01%
2021/07/22	3	16.80	32.6	16.80	16.90	-29.6	31,577	-0.09%
2021/07/21	0	0.00	8.2	16.65	16.70	-8.2	31,440	-0.03%
2021/07/20	36.3	16.67	39	16.64	16.50	-2.7	31,511	-0.01%
2021/07/19	20	16.66	0	0.00	16.80	20	31,215	0.06%
2021/07/16	1	16.25	1	16.45	16.60	0	31,062	0.00%
2021/07/15	7	16.25	9.7	16.25	16.25	-2.7	30,758	-0.01%
2021/07/14	14	16.31	13	16.31	16.30	1	30,726	0.00%
2021/07/13	3	16.27	8	16.35	16.35	-5	31,238	-0.02%
2021/07/12	8	16.32	23	16.33	16.20	-15	31,063	-0.05%
2021/07/09	3.2	16.10	13	16.09	16.10	-9.8	30,499	-0.03%
2021/07/08	7	15.87	20.2	15.90	15.90	-13.2	30,047	-0.04%
2021/07/07	12	15.70	13.5	15.70	15.75	-1.5	29,850	0.00%
2021/07/06	5	15.60	19	15.61	15.75	-14	29,706	-0.05%
2021/07/05	2	15.38	2	15.40	15.45	0	29,426	0.00%
2021/07/02	7	15.30	0	0.00	15.30	7	29,259	0.02%
2021/07/01	8	15.24	2	15.25	15.25	6	29,105	0.02%
2021/06/30	1	15.20	5	15.25	15.25	-4	29,054	-0.01%
2021/06/29	0	0.00	0	15.20	15.15	0	28,937	0.00%
2021/06/28	2	15.20	21	15.20	15.20	-19	28,984	-0.07%
2021/06/25	0	0.00	11	15.13	15.15	-11	28,918	-0.04%
2021/06/24	16.5	15.05	5.1	15.00	15.05	11.4	28,900	0.04%
2021/06/23	24	14.97	2	15.00	15.05	22	28,948	0.08%
2021/06/22	33	14.83	61	14.90	14.90	-28	28,784	-0.10%
2021/06/21	26	14.77	42	14.80	14.80	-16	28,549	-0.06%
2021/06/18	17	14.94	41.7	14.95	14.90	-24.7	28,221	-0.09%
2021/06/17	10	15.05	0	0.00	15.05	10	27,741	0.04%
2021/06/16	4	15.05	3	15.05	15.15	1	27,915	0.00%
2021/06/15	2	15.10	1	15.10	15.10	1	27,789	0.00%
2021/06/11	2	15.10	2	15.15	15.15	0	27,730	0.00%
2021/06/10	14.2	15.09	12.2	15.10	15.10	2	27,746	0.01%
2021/06/09	3	15.15	2	15.10	15.15	1	27,663	0.00%
2021/06/08	11.2	15.25	58.6	15.30	15.30	-47.4	27,409	-0.17%
2021/06/07	18	15.10	15	15.10	15.20	3	27,247	0.01%
2021/06/04	0.5	15.20	22	15.20	15.25	-21.5	26,961	-0.08%
2021/06/03	5.5	15.20	0.2	15.15	15.25	5.3	27,056	0.02%
2021/06/02	65.1	15.16	10	15.16	15.15	55.1	26,789	0.21%
2021/06/01	1	14.75	124	14.80	14.85	-123	26,001	-0.47%	大賣/鉅額交易
2021/05/31	0	0.00	3	14.77	14.80	-3	26,079	-0.01%
2021/05/28	7	14.66	0	0.00	14.70	7	26,043	0.03%
2021/05/27	17	14.50	0	0.00	14.50	17	25,968	0.07%
2021/05/26	0	0.00	2	14.65	14.70	-2	25,799	-0.01%
2021/05/25	9	14.64	4	14.64	14.65	5	25,896	0.02%
2021/05/24	7	14.50	0	0.00	14.55	7	25,821	0.03%
2021/05/21	4.1	14.50	3.7	14.56	14.60	0.4	25,834	0.00%
2021/05/20	24	14.35	30	14.32	14.35	-6	25,554	-0.02%
2021/05/19	6	14.23	11	14.20	14.25	-5	25,374	-0.02%
2021/05/18	13	14.23	18	14.11	14.25	-5	25,257	-0.02%
2021/05/17	29	13.85	27.8	13.84	13.80	1.2	25,187	0.00%
2021/05/14	3	14.10	0	0.00	14.20	3	24,408	0.01%
2021/05/13	40	14.20	100	14.20	14.05	-60	24,008	-0.25%
2021/05/12	167	14.18	131.4	14.10	14.30	35.6	23,669	0.15%	大買/大賣/
2021/05/11	15	14.96	35.4	15.02	14.90	-20.4	22,174	-0.09%
2021/05/10	212	14.98	226.1	15.10	15.20	-14.1	21,581	-0.07%	大買/大賣/
2021/05/07	23	14.86	60	14.90	14.90	-37	21,096	-0.18%
2021/05/06	6	14.74	16.2	14.74	14.80	-10.2	20,863	-0.05%
2021/05/05	60	14.52	8.1	14.56	14.55	51.9	20,432	0.25%
2021/05/04	113	14.47	94	14.38	14.45	19	19,962	0.10%	大買/
2021/05/03	210	14.88	85.2	14.96	14.65	124.8	19,054	0.66%	大買/鉅額交易
2021/04/29	6	14.09	104.7	14.05	14.10	-98.7	17,556	-0.56%	大賣/
2021/04/28	0	0.00	18.1	14.11	14.15	-18.1	17,532	-0.10%
2021/04/27	3	14.10	5	14.10	14.10	-2	17,796	-0.01%
2021/04/26	126.1	14.07	17.2	14.00	14.10	108.9	17,606	0.62%	大買/鉅額交易
2021/04/23	0	0.00	7	13.90	13.95	-7	17,333	-0.04%
2021/04/22	6	13.91	14.5	13.93	13.95	-8.5	17,267	-0.05%
2021/04/21	5	13.90	157.1	13.85	13.90	-152.1	16,983	-0.90%	大賣/鉅額交易
2021/04/20	3	14.02	3	14.00	14.05	0	16,879	0.00%
2021/04/19	183.5	13.93	8.1	14.03	14.05	175.4	16,737	1.05%	大買/鉅額交易
2021/04/16	2	13.55	13.2	13.65	13.70	-11.2	16,123	-0.07%
2021/04/15	0.1	13.50	106	13.50	13.55	-105.9	16,064	-0.66%	大賣/鉅額交易
2021/04/14	140	13.45	1	13.45	13.50	139	15,922	0.87%	大買/鉅額交易
2021/04/13	0	0.00	0	13.40	13.40	0	15,840	0.00%
2021/04/12	10	13.30	20	13.35	13.40	-10	15,701	-0.06%
2021/04/09	2	13.30	11	13.25	13.30	-9	15,537	-0.06%
2021/04/08	0.1	13.30	16.3	13.32	13.30	-16.2	15,456	-0.10%
2021/04/07	0	0.00	10	13.35	13.40	-10	15,631	-0.06%
2021/04/06	7.3	13.40	13.8	13.39	13.30	-6.5	15,558	-0.04%
2021/04/01	0.8	13.40	0.6	13.40	13.40	0.2	15,476	0.00%
2021/03/31	56	13.36	0	0.00	13.40	56	15,360	0.36%
2021/03/30	2	13.40	0	0.00	13.45	2	15,108	0.01%
2021/03/29	5.3	13.35	1	13.40	13.40	4.3	14,953	0.03%
2021/03/26	1.2	13.30	0	0.00	13.30	1.2	14,774	0.01%
2021/03/25	10	13.30	46	13.30	13.30	-36	14,698	-0.24%
2021/03/24	0	0.00	1	13.20	13.20	-1	14,722	-0.01%
2021/03/22	2.2	13.11	2	13.20	13.20	0.2	14,775	0.00%
2021/03/19	3.1	13.10	1	13.10	13.10	2.1	14,780	0.01%
2021/03/18	4	13.21	5	13.24	13.20	-1	14,451	-0.01%
2021/03/17	70	13.29	5.6	13.26	13.20	64.4	14,523	0.44%
2021/03/16	20	13.28	26.1	13.30	13.30	-6.1	14,526	-0.04%
2021/03/15	16.3	13.25	0	0.00	13.30	16.3	14,569	0.11%
2021/03/12	21	13.25	21.4	13.25	13.25	-0.4	14,765	0.00%
2021/03/11	67	13.29	15	13.30	13.30	52	14,942	0.35%
2021/03/10	10	13.20	0	0.00	13.20	10	14,777	0.07%
2021/03/09	11	13.15	17	13.14	13.20	-6	14,648	-0.04%
2021/03/08	0	0.00	5	13.10	13.00	-5	14,464	-0.03%
2021/03/04	3	13.07	5	13.10	13.00	-2	14,957	-0.01%
2021/03/03	0	0.00	1	13.15	13.10	-1	14,898	-0.01%
2021/03/02	0	0.00	3	13.05	12.95	-3	14,725	-0.02%
2021/02/26	0	0.00	5	13.05	12.95	-5	14,593	-0.03%
2021/02/25	0	0.00	33	13.20	13.25	-33	14,193	-0.23%
2021/02/24	0.9	13.00	22	13.05	13.10	-21.2	14,062	-0.15%
2021/02/23	4	13.00	0	13.00	13.05	4	14,005	0.03%
2021/02/22	5	12.94	1	12.90	12.90	4	13,870	0.03%
2021/02/17	1	12.75	1	12.90	12.90	0	13,856	0.00%
2021/02/05	2	12.65	1	12.60	12.70	1	13,528	0.01%
2021/02/03	16	12.52	2	12.55	12.55	14	13,800	0.10%
2021/02/02	2	12.65	0.8	12.75	12.60	1.2	13,598	0.01%
2021/02/01	0	0.00	4	12.71	12.70	-4	13,482	-0.03%
2021/01/29	32	12.58	2	12.60	12.50	30	13,397	0.22%
2021/01/28	2	12.60	0	0.00	12.65	2	13,059	0.02%
2021/01/27	4	12.70	1	12.75	12.70	3	12,875	0.02%
2021/01/26	17	12.74	0	0.00	12.70	17	12,815	0.13%
2021/01/25	5	12.70	3	12.80	12.80	2	12,747	0.02%
2021/01/22	7	12.75	0.1	12.85	12.70	6.9	12,781	0.05%
2021/01/21	0	0.00	3	12.85	12.80	-3	12,643	-0.02%
2021/01/20	8	12.90	1	12.95	12.80	7	12,518	0.06%
2021/01/19	0	0.00	5	13.10	13.05	-5	12,108	-0.04%
2021/01/18	1	13.10	0.6	13.05	13.05	0.4	12,036	0.00%
2021/01/15	22.2	13.30	0.9	13.15	13.15	21.3	11,978	0.18%
2021/01/14	1	13.25	0	0.00	13.30	1	11,951	0.01%
2021/01/13	0.1	13.20	10	13.25	13.25	-9.9	11,906	-0.08%
2021/01/12	1	13.25	0	0.00	13.20	1	11,791	0.01%
2021/01/11	0	0.00	4	13.35	13.35	-4	11,693	-0.03%
2021/01/08	0	0.00	6	13.21	13.30	-6	11,528	-0.05%
2021/01/07	0.1	13.15	9.6	13.15	13.15	-9.5	11,352	-0.08%
2021/01/05	0	0.00	1	13.15	13.20	-1	11,178	-0.01%
2021/01/04	2	13.20	57	13.15	13.20	-55	11,161	-0.49%
2020/12/31	10	13.25	0	0.00	13.25	10	11,116	0.09%
2020/12/30	0	0.00	11	13.24	13.25	-11	11,043	-0.10%
2020/12/29	2	13.00	0	0.00	13.05	2	10,802	0.02%
2020/12/28	3	13.00	13.1	13.00	13.00	-10.1	10,776	-0.09%
2020/12/25	5	13.10	14	13.05	13.00	-9	10,796	-0.08%
2020/12/24	2.2	13.00	0	0.00	13.05	2.2	10,897	0.02%
2020/12/23	0	0.00	4	13.00	13.00	-4	10,984	-0.04%
2020/12/22	2	13.05	2	13.10	13.05	0	11,127	0.00%
2020/12/18	2	13.05	0	0.00	13.10	2	11,499	0.02%
2020/12/17	0	0.00	5	13.06	13.15	-5	11,496	-0.04%
2020/12/16	0	0.00	2	13.10	13.10	-2	11,507	-0.02%
2020/12/15	10	12.95	0	0.00	12.95	10	11,510	0.09%
2020/12/14	22	13.08	7.1	13.05	13.05	14.9	11,463	0.13%
2020/12/11	10	13.10	7.1	13.10	13.15	2.9	11,613	0.03%
2020/12/10	13	12.95	0	0.00	12.95	13	11,487	0.11%
2020/12/09	7	12.93	45.9	12.95	12.95	-38.9	11,395	-0.34%
2020/12/08	12	13.00	5	13.00	12.95	7	11,315	0.06%
2020/12/07	23	13.22	0.9	13.23	13.20	22.1	11,141	0.20%
2020/12/04	21	13.26	0	0.00	13.25	21	11,043	0.19%
2020/12/03	10	13.25	0	0.00	13.25	10	11,002	0.09%
2020/12/02	2.2	13.25	0	0.00	13.30	2.2	11,007	0.02%
2020/12/01	3	13.25	0	0.00	13.30	3	11,024	0.03%
2020/11/30	2.2	13.30	0	0.00	13.35	2.2	11,135	0.02%
2020/11/27	6	13.30	10	13.30	13.35	-4	10,464	-0.04%
2020/11/26	0	0.00	23	13.30	13.35	-23	10,389	-0.22%
2020/11/25	0	0.00	6	13.30	13.30	-6	10,572	-0.06%
2020/11/24	0	0.00	5	13.25	13.30	-5	10,609	-0.05%
2020/11/23	0	0.00	8.5	13.30	13.35	-8.5	10,605	-0.08%
2020/11/20	0	0.00	0.4	13.27	13.30	-0.4	10,541	0.00%
2020/11/19	0	0.00	2	13.35	13.30	-2	10,487	-0.02%
2020/11/17	0	0.00	2	13.20	13.30	-2	10,950	-0.02%
2020/11/16	0	0.00	22	13.30	13.30	-22	11,260	-0.20%
2020/11/13	1	13.15	20	13.18	13.20	-19	11,200	-0.17%
2020/11/12	4	13.20	0	0.00	13.20	4	11,255	0.04%
2020/11/11	1	13.30	2.2	13.26	13.35	-1.2	11,179	-0.01%
2020/11/10	0	0.00	19	13.16	13.20	-19	10,959	-0.17%
2020/11/09	0	0.00	5.2	13.00	13.05	-5.2	10,922	-0.05%
2020/11/06	1.4	12.95	13.3	12.90	13.00	-11.9	11,128	-0.11%
2020/11/05	0	0.00	2	12.95	12.95	-2	11,846	-0.02%
2020/11/03	0	0.00	6.3	12.81	12.90	-6.3	13,229	-0.05%
2020/11/02	0	0.00	4	12.65	12.70	-4	13,904	-0.03%
2020/10/30	2	12.65	0	0.00	12.60	2	14,527	0.01%
2020/10/27	1.5	12.82	0	0.00	12.80	1.5	15,031	0.01%
2020/10/26	2.4	12.90	0	0.00	12.85	2.4	15,143	0.02%
2020/10/23	0	0.00	45	12.85	12.80	-45	15,452	-0.29%
2020/10/21	1	12.75	0	0.00	12.70	1	15,885	0.01%
2020/10/20	0	0.00	0	12.85	12.80	0	15,935	0.00%
2020/10/19	5	12.89	2.1	12.90	12.90	2.9	16,071	0.02%
2020/10/14	4	12.83	0	0.00	12.80	4	16,205	0.02%
2020/10/13	2	12.90	0	0.00	12.90	2	16,209	0.01%
2020/10/08	1	12.90	4	12.91	12.95	-3	16,505	-0.02%
2020/10/07	0.6	12.95	0	0.00	12.85	0.6	16,512	0.00%
2020/10/06	1	12.95	10	12.95	12.95	-9	16,647	-0.05%
2020/10/05	0	0.00	24.8	12.82	12.85	-24.8	16,713	-0.15%
2020/09/25	0.1	12.60	0	0.00	12.50	0.1	17,314	0.00%
2020/09/24	0.1	12.60	16.1	12.43	12.40	-16	17,335	-0.09%
2020/09/23	11	12.87	0	0.00	12.75	11	17,165	0.06%
2020/09/22	0.1	12.95	0	12.95	12.85	0	17,100	0.00%
2020/09/21	1	12.95	0	0.00	12.95	1	17,166	0.01%
2020/09/18	4	13.00	0	0.00	13.10	4	17,280	0.02%
2020/09/17	0	0.00	0.1	13.15	13.05	-0.1	17,237	0.00%
2020/09/16	3	13.08	4.3	13.15	13.15	-1.3	17,370	-0.01%
2020/09/15	0	0.00	6	13.05	13.10	-6	17,328	-0.03%
2020/09/11	2.5	13.07	0	0.00	13.10	2.5	18,017	0.01%
2020/09/10	1	13.00	1.1	13.06	13.05	-0.1	18,090	0.00%
2020/09/09	5.8	12.96	0.4	13.10	13.00	5.4	18,132	0.03%
2020/09/08	2	13.03	0	0.00	13.00	2	18,222	0.01%
2020/09/07	2	13.00	0	13.15	13.05	2	18,512	0.01%
2020/09/04	2	13.00	0	0.00	13.00	2	18,794	0.01%
2020/09/03	11	13.05	2.8	13.03	13.05	8.2	18,830	0.04%
2020/09/02	2	13.03	22.3	13.10	13.05	-20.3	18,841	-0.11%
2020/09/01	2	13.13	0	0.00	13.15	2	19,018	0.01%
2020/08/31	0	0.00	5	13.30	13.25	-5	19,164	-0.03%
2020/08/26	2	13.20	0	0.00	13.25	2	19,801	0.01%
2020/08/25	0	0.00	18	13.26	13.25	-18	20,076	-0.09%
2020/08/21	8	13.28	3	13.50	13.45	5	20,731	0.02%
2020/08/20	5	13.00	0	0.00	13.00	5	20,427	0.02%
2020/08/19	0	0.00	0.1	13.20	13.15	-0.1	20,199	0.00%
2020/08/18	2	13.10	0	0.00	13.20	2	20,173	0.01%
2020/08/17	1	13.20	1	13.15	13.20	0	20,374	0.00%
2020/08/13	1.3	13.17	0	0.00	13.20	1.3	20,576	0.01%
2020/08/12	2	13.25	20	13.25	13.25	-18	20,564	-0.09%
2020/08/11	29	13.11	3	13.07	13.10	26	20,388	0.13%
2020/08/10	23	13.86	14	13.89	13.85	9	19,695	0.05%
2020/08/07	2	13.80	43	13.85	13.85	-41	19,168	-0.21%
2020/08/06	0.1	13.85	25	13.84	13.90	-24.9	18,712	-0.13%
2020/08/05	0	0.00	19.7	13.60	13.65	-19.7	18,234	-0.11%
2020/08/03	0	0.00	10	13.35	13.35	-10	17,635	-0.06%
2020/07/31	2	13.40	10	13.45	13.35	-8	17,674	-0.05%
2020/07/30	10	13.45	0	0.00	13.45	10	17,523	0.06%
2020/07/29	20	13.48	3.1	13.40	13.40	16.9	17,562	0.10%
2020/07/28	30	13.28	18	13.33	13.25	12	17,790	0.07%
2020/07/27	0	0.00	17	13.40	13.35	-17	17,993	-0.09%
2020/07/23	0	0.00	2	13.55	13.55	-2	18,076	-0.01%
2020/07/22	0	0.00	5	13.55	13.60	-5	18,153	-0.03%
2020/07/21	5	13.50	1	13.50	13.50	4	18,151	0.02%
2020/07/20	0	0.00	1	13.50	13.45	-1	18,233	-0.01%
2020/07/17	0	0.00	20.9	13.50	13.50	-20.9	18,280	-0.11%
2020/07/16	2	13.55	7	13.60	13.50	-5	18,613	-0.03%
2020/07/15	1	13.55	11	13.55	13.55	-10	18,489	-0.05%
2020/07/14	5	13.55	10	13.50	13.55	-5	18,649	-0.03%
2020/07/13	0	0.00	13	13.60	13.60	-13	18,961	-0.07%
2020/07/10	11	13.50	40	13.50	13.55	-29	19,134	-0.15%
2020/07/09	0.1	13.50	0	13.50	13.55	0.1	19,296	0.00%
2020/07/08	0	0.00	6	13.59	13.60	-6	19,481	-0.03%
2020/07/06	1.2	13.60	35.9	13.57	13.65	-34.7	19,441	-0.18%
2020/07/02	0	0.00	6	13.50	13.45	-6	19,466	-0.03%
2020/07/01	5.1	13.35	1	13.55	13.50	4.1	19,807	0.02%
2020/06/30	1	13.35	6	13.48	13.35	-5	19,927	-0.03%
2020/06/29	23	13.30	35	13.31	13.30	-12	20,145	-0.06%
2020/06/24	0	0.00	33	13.52	13.55	-33	20,258	-0.16%
2020/06/23	0	0.00	20	13.45	13.50	-20	20,667	-0.10%
2020/06/22	0	0.00	30	13.40	13.40	-30	20,880	-0.14%
2020/06/19	22	13.38	0	0.00	13.20	22	21,470	0.10%
2020/06/18	2	13.40	0.3	13.45	13.35	1.7	21,604	0.01%
2020/06/17	0	0.00	6	13.45	13.60	-6	21,816	-0.03%
2020/06/16	0	0.00	7	13.36	13.50	-7	23,010	-0.03%
2020/06/15	5	13.20	8	13.15	13.20	-3	24,374	-0.01%
2020/06/12	13	13.19	5	13.14	13.20	8	25,158	0.03%
2020/06/11	7	13.54	11	13.63	13.40	-4	25,695	-0.02%
2020/06/10	10.1	13.60	3	13.60	13.70	7.1	26,204	0.03%
2020/06/09	6	13.55	0	0.00	13.50	6	27,071	0.02%
2020/06/08	1	13.60	2	13.55	13.60	-1	27,772	0.00%
2020/06/05	0	0.00	11	13.45	13.40	-11	27,939	-0.04%
2020/06/04	9	13.47	4	13.49	13.55	5	28,337	0.02%
2020/06/03	7	13.51	14	13.51	13.60	-7	28,680	-0.02%
2020/06/02	1	13.25	24	13.33	13.30	-23	28,691	-0.08%
2020/06/01	0	0.00	13	13.22	13.20	-13	28,555	-0.05%
2020/05/29	5	12.85	1	12.95	13.00	4	28,509	0.01%
2020/05/28	11	12.72	18	12.72	12.70	-7	28,082	-0.02%
2020/05/27	26	12.69	0	0.00	12.65	26	28,443	0.09%
2020/05/26	4	12.70	11	12.70	12.70	-7	28,615	-0.02%
2020/05/22	5	12.50	0	0.00	12.50	5	28,785	0.02%
2020/05/19	1.1	12.65	33	12.65	12.65	-31.9	28,739	-0.11%
2020/05/18	12	12.40	3	12.40	12.45	9	28,885	0.03%
2020/05/15	27	12.33	20	12.40	12.35	7	28,915	0.02%
2020/05/14	25	12.30	2	12.30	12.30	23	28,941	0.08%
2020/05/13	1	12.40	1	12.45	12.45	0	28,667	0.00%
2020/05/12	22	12.50	1	12.50	12.45	21	28,707	0.07%
2020/05/11	2	12.58	33	12.64	12.60	-31	28,559	-0.11%
2020/05/08	2	12.30	0	0.00	12.35	2	28,440	0.01%
2020/05/07	9	12.29	0	0.00	12.30	9	28,517	0.03%
2020/05/06	5	12.30	5	12.25	12.25	0	28,544	0.00%
2020/05/05	0	0.00	5	12.35	12.30	-5	28,519	-0.02%
2020/05/04	35	12.26	1	12.20	12.25	34	28,524	0.12%
2020/04/30	12	12.68	11.4	12.71	12.75	0.6	28,288	0.00%
2020/04/29	10	12.38	41	12.35	12.35	-31	28,319	-0.11%
2020/04/28	1	12.05	0	0.00	12.05	1	28,403	0.00%
2020/04/27	0	0.00	41	11.99	12.00	-41	29,104	-0.14%
2020/04/24	16	11.74	0	0.00	11.70	16	29,249	0.05%
2020/04/23	1	11.75	3	11.85	11.80	-2	29,311	-0.01%
2020/04/22	2	11.60	5	11.70	11.85	-3	29,305	-0.01%
2020/04/21	21	11.81	44	11.89	11.75	-23	29,380	-0.08%
2020/04/20	22	12.15	0	0.00	12.20	22	29,082	0.08%
2020/04/17	10	12.34	40	12.40	12.25	-30	29,055	-0.10%
2020/04/16	28	12.19	14	12.10	12.25	14	28,844	0.05%
2020/04/15	15	12.32	45	12.38	12.40	-30	28,574	-0.10%
2020/04/14	4	12.01	20	12.20	12.20	-16	28,344	-0.06%
2020/04/13	12	11.99	3	12.00	12.00	9	28,111	0.03%
2020/04/10	19	12.17	11	12.22	12.25	8	27,918	0.03%
2020/04/09	14	11.87	3.8	11.93	11.95	10.2	27,818	0.04%
2020/04/08	3	11.73	8	11.80	11.80	-5	27,779	-0.02%
2020/04/07	11	11.75	0	0.00	11.70	11	27,564	0.04%
2020/04/06	0	0.00	40	11.49	11.70	-40	27,415	-0.15%
2020/04/01	12	11.60	4	11.61	11.60	8	27,004	0.03%
2020/03/31	31	11.77	2	11.88	11.70	29	26,772	0.11%
2020/03/30	1	11.70	0	0.00	11.80	1	26,379	0.00%
2020/03/27	15	11.84	4	11.85	11.85	11	26,118	0.04%
2020/03/26	41	11.56	60.8	11.90	11.60	-19.8	25,688	-0.08%
2020/03/25	23	11.78	8.2	11.69	11.70	14.8	25,584	0.06%
2020/03/24	4	11.10	10.2	11.11	11.05	-6.2	25,066	-0.02%
2020/03/23	4	10.50	5	10.65	10.50	-1	24,761	0.00%
2020/03/20	91	10.58	28	10.66	10.85	63	24,406	0.26%
2020/03/19	71	10.52	18.1	10.68	10.30	52.9	23,266	0.23%
2020/03/18	43	11.58	1	11.70	11.40	42	21,943	0.19%
2020/03/17	41.1	11.99	10	12.00	11.95	31.1	21,157	0.15%
2020/03/16	72	12.69	5	12.90	12.55	67	20,307	0.33%
2020/03/13	45	12.64	23	12.68	13.15	22	19,496	0.11%
2020/03/12	45.1	13.56	85.2	13.63	13.50	-40.1	18,503	-0.22%
2020/03/11	19	13.96	0	0.00	13.90	19	17,683	0.11%
2020/03/10	17	13.78	4	13.73	13.95	13	17,321	0.08%
2020/03/09	37	13.89	61	13.90	13.85	-24	16,788	-0.14%
2020/03/06	47	14.05	0.1	14.15	14.05	46.9	16,194	0.29%
2020/03/05	7	14.16	1	14.15	14.20	6	15,879	0.04%
2020/03/04	6	14.10	0.2	14.20	14.20	5.8	15,929	0.04%
2020/03/02	21	14.02	20	14.00	14.00	1	15,503	0.01%
2020/02/27	9	14.24	102.1	14.30	14.20	-93.1	15,577	-0.60%	大賣/
2020/02/26	12	14.29	0	0.00	14.35	12	15,332	0.08%
2020/02/25	25	14.35	0	0.00	14.35	25	15,157	0.16%
2020/02/24	1	14.50	0	0.00	14.45	1	15,048	0.01%
2020/02/21	1	14.60	0	0.00	14.60	1	14,991	0.01%
2020/02/20	12	14.72	16	14.70	14.65	-4	14,871	-0.03%
2020/02/19	0	0.00	2	14.65	14.65	-2	14,645	-0.01%
2020/02/18	2	14.55	0	0.00	14.50	2	14,435	0.01%
2020/02/17	1	14.40	3.5	14.46	14.50	-2.5	14,373	-0.02%
2020/02/14	1	14.45	0	0.00	14.45	1	14,368	0.01%
2020/02/13	8	14.49	1	14.50	14.45	7	14,413	0.05%
2020/02/12	2	14.45	0.6	14.40	14.40	1.4	14,488	0.01%
2020/02/11	10	14.45	23.2	14.42	14.40	-13.2	14,590	-0.09%
2020/02/10	22	14.21	0	0.00	14.35	22	14,840	0.15%
2020/02/07	4.1	14.31	1	14.35	14.30	3.1	14,858	0.02%
2020/02/06	0	0.00	2	14.45	14.45	-2	14,881	-0.01%
2020/02/05	6	14.29	0	0.00	14.35	6	14,931	0.04%
2020/02/04	1	14.30	3	14.30	14.35	-2	14,877	-0.01%
2020/02/03	4	13.91	0	0.00	14.15	4	15,126	0.03%
2020/01/31	22	14.21	7	14.20	14.15	15	14,723	0.10%
2020/01/30	134	14.26	205	14.21	14.10	-71	14,635	-0.49%	大買/大賣/
2020/01/20	25	14.75	12	14.70	14.70	13	13,737	0.09%
2020/01/17	4.1	14.61	15	14.63	14.65	-10.9	13,432	-0.08%
2020/01/16	3	14.57	17	14.58	14.60	-14	13,323	-0.11%
2020/01/15	5	14.51	3	14.53	14.55	2	13,176	0.02%
2020/01/14	7	14.51	4	14.55	14.50	3	13,076	0.02%
2020/01/10	21	14.40	1	14.45	14.45	20	12,926	0.15%
2020/01/09	11	14.35	2	14.40	14.35	9	12,902	0.07%
2020/01/08	4	14.31	21.3	14.30	14.30	-17.3	12,861	-0.13%
2020/01/07	0	0.00	3.1	14.40	14.40	-3.1	12,794	-0.02%
2020/01/06	24	14.40	10	14.45	14.40	14	12,827	0.11%
2020/01/03	6	14.52	9	14.53	14.55	-3	12,816	-0.02%
2020/01/02	0	0.00	0.6	14.55	14.55	-0.6	12,789	0.00%
2019/12/31	2	14.50	2.5	14.54	14.50	-0.5	12,740	0.00%
2019/12/30	0	0.00	3.1	14.55	14.60	-3.1	12,754	-0.02%
2019/12/26	0	0.00	1	14.55	14.55	-1	12,786	-0.01%
2019/12/25	1	14.50	0	0.00	14.55	1	12,927	0.01%
2019/12/24	1.9	14.53	0	0.00	14.50	1.9	12,963	0.01%
2019/12/23	0	0.00	5	14.55	14.60	-5	12,964	-0.04%
2019/12/20	0	0.00	33	14.60	14.55	-33	13,018	-0.25%
2019/12/19	3	14.55	5	14.54	14.60	-2	12,793	-0.02%
2019/12/18	0	0.00	14	14.50	14.55	-14	12,683	-0.11%
2019/12/17	1	14.45	0	0.00	14.50	1	12,701	0.01%
2019/12/16	0	0.00	1	14.40	14.45	-1	12,699	-0.01%
2019/12/13	3	14.35	12	14.40	14.40	-9	12,764	-0.07%
2019/12/12	1	14.30	2	14.35	14.30	-1	12,838	-0.01%
2019/12/11	3	14.25	0	0.00	14.30	3	12,824	0.02%
2019/12/09	3	14.28	2.6	14.30	14.30	0.4	13,107	0.00%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/12/05	0.1	14.35	0	0.00	14.35	0.1	13,513	0.00%
2019/12/02	1	14.25	15	14.30	14.30	-14	13,806	-0.10%
2019/11/29	0.8	14.30	10	14.30	14.25	-9.2	13,881	-0.07%
2019/11/27	4	14.40	12	14.42	14.45	-8	14,641	-0.05%
2019/11/26	9	14.41	0	0.00	14.40	9	15,293	0.06%
2019/11/25	5	14.30	9.6	14.36	14.40	-4.6	14,698	-0.03%
2019/11/22	0	0.00	4	14.30	14.30	-4	15,006	-0.03%
2019/11/20	2	14.35	6	14.35	14.40	-4	15,022	-0.03%
2019/11/19	0.1	14.40	0	0.00	14.40	0.1	14,983	0.00%
2019/11/18	0	0.00	1	14.35	14.40	-1	15,048	-0.01%
2019/11/15	5	14.35	1	14.35	14.30	4	15,055	0.03%
2019/11/14	0	0.00	0.1	14.30	14.30	-0.1	15,054	0.00%
2019/11/13	0	0.00	1	14.35	14.30	-1	15,230	-0.01%
2019/11/12	6	14.39	0	0.00	14.40	6	15,254	0.04%
2019/11/11	14	14.35	3	14.45	14.35	11	15,285	0.07%
2019/11/08	1	14.45	8	14.50	14.50	-7	15,255	-0.05%
2019/11/07	2	14.53	6	14.50	14.45	-4	15,590	-0.03%
2019/11/06	11.4	14.40	1	14.40	14.45	10.4	15,762	0.07%
2019/11/01	0	0.00	1	14.20	14.20	-1	15,845	-0.01%
2019/10/31	0	0.00	43	14.17	14.15	-43	16,057	-0.27%
2019/10/29	3	14.10	0.2	14.05	14.05	2.8	16,051	0.02%
2019/10/28	1	14.00	0	14.00	14.00	1	15,893	0.01%
2019/10/25	7	13.96	1	13.95	14.00	6	15,945	0.04%
2019/10/24	14.1	13.99	6	13.95	14.00	8.1	15,989	0.05%
2019/10/23	1	13.95	0	0.00	13.95	1	16,119	0.01%
2019/10/22	0	0.00	10	14.00	14.00	-10	16,269	-0.06%
2019/10/21	1	13.90	0	0.00	13.95	1	16,419	0.01%
2019/10/18	2	13.93	0	0.00	13.95	2	16,510	0.01%
2019/10/16	0	0.00	16.1	13.95	13.95	-16.1	16,815	-0.10%
2019/10/15	1	13.85	3	13.90	13.90	-2	17,071	-0.01%
2019/10/14	10	13.85	0	0.00	13.90	10	17,143	0.06%
2019/10/09	2	13.80	0	0.00	13.75	2	17,196	0.01%
2019/10/08	0	0.00	0.1	13.90	13.85	-0.1	17,366	0.00%
2019/10/04	15.1	13.78	0	0.00	13.75	15.1	17,457	0.09%
2019/10/02	1	13.90	0.1	14.00	13.90	0.9	17,541	0.01%
2019/10/01	0	0.00	2	14.00	14.00	-2	17,436	-0.01%
2019/09/27	0.7	13.95	0	0.00	13.85	0.7	17,350	0.00%
2019/09/25	8	13.90	0	0.00	13.95	8	17,395	0.05%
2019/09/20	0	0.00	6	14.08	14.10	-6	17,518	-0.03%
2019/09/19	26	14.06	1	14.05	14.10	25	17,310	0.14%
2019/09/18	2	14.05	13.1	14.10	14.10	-11.1	17,236	-0.06%
2019/09/17	0.3	14.00	15.3	13.90	14.00	-15	17,057	-0.09%
2019/09/16	12	13.85	1	13.80	13.85	11	17,059	0.06%
2019/09/12	1	13.95	0	0.00	13.85	1	17,050	0.01%
2019/09/11	2	13.88	0	14.00	13.90	2	17,071	0.01%
2019/09/10	11	13.80	2.1	13.85	13.90	8.9	17,039	0.05%
2019/09/09	12	13.84	7	13.80	13.80	5	16,822	0.03%
2019/09/06	0	0.00	25	13.74	13.75	-25	16,748	-0.15%
2019/09/05	1	13.55	0	0.00	13.65	1	16,697	0.01%
2019/09/04	2	13.50	3	13.50	13.50	-1	16,807	-0.01%
2019/09/03	4.3	13.53	0	0.00	13.45	4.3	16,973	0.03%
2019/09/02	0	0.00	1	13.45	13.45	-1	17,144	-0.01%
2019/08/30	11	13.34	0	0.00	13.40	11	17,252	0.06%
2019/08/29	25	13.37	0	0.00	13.35	25	16,717	0.15%
2019/08/28	1	13.50	0	0.00	13.50	1	16,111	0.01%
2019/08/27	3	13.45	0	0.00	13.45	3	16,227	0.02%
2019/08/26	5	13.54	0	0.00	13.50	5	16,116	0.03%
2019/08/23	10	13.65	0	0.00	13.65	10	16,094	0.06%
2019/08/22	18	13.70	0	0.00	13.70	18	16,110	0.11%
2019/08/21	3	13.65	0	0.00	13.65	3	17,472	0.02%
2019/08/20	2	13.68	2	13.65	13.65	0	17,581	0.00%
2019/08/19	11	13.67	1	13.70	13.65	10	17,732	0.06%
2019/08/16	5	13.59	10	13.70	13.55	-5	17,708	-0.03%
2019/08/15	14	13.50	1	13.55	13.50	13	17,571	0.07%
2019/08/14	25	13.65	0	0.00	13.65	25	17,700	0.14%
2019/08/13	5	13.65	5	13.65	13.60	0	17,669	0.00%
2019/08/12	25	13.69	3	13.77	13.70	22	17,584	0.13%
2019/08/08	9	14.30	0	0.00	14.30	9	17,240	0.05%
2019/08/06	5	14.29	18	14.34	14.35	-13	16,932	-0.08%
2019/08/05	4	14.35	0	0.00	14.35	4	16,796	0.02%
2019/08/02	19	14.28	0	0.00	14.25	19	16,717	0.11%
2019/08/01	1	14.45	0	0.00	14.45	1	16,650	0.01%
2019/07/31	5	14.62	1	14.65	14.60	4	16,544	0.02%
2019/07/30	0	0.00	0.5	14.65	14.60	-0.5	16,217	0.00%
2019/07/29	0	0.00	6	14.65	14.70	-6	16,445	-0.04%
2019/07/26	1	14.75	0	0.00	14.65	1	16,678	0.01%
2019/07/25	1	14.70	0	0.00	14.75	1	16,853	0.01%
2019/07/23	4	14.65	0	0.00	14.65	4	17,011	0.02%
2019/07/22	2	14.73	0	0.00	14.75	2	17,563	0.01%
2019/07/19	0	0.00	4	14.74	14.70	-4	17,729	-0.02%
2019/07/18	14	14.70	0	0.00	14.65	14	17,732	0.08%
2019/07/17	3	14.55	0	0.00	14.65	3	17,651	0.02%
2019/07/16	3	14.58	0	0.00	14.55	3	17,741	0.02%
2019/07/15	2	14.55	0	0.00	14.55	2	17,655	0.01%
2019/07/12	0	0.00	2.7	14.59	14.55	-2.7	17,662	-0.02%
2019/07/11	4	14.43	0	0.00	14.50	4	17,487	0.02%
2019/07/10	1	14.40	2	14.40	14.40	-1	17,438	-0.01%
2019/07/09	0	0.00	1	14.30	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	13	14.39	14.40	-13	17,633	-0.07%
2019/07/04	5	14.30	3	14.25	14.35	2	17,888	0.01%
2019/07/03	5	14.30	2	14.25	14.30	3	17,897	0.02%
2019/07/02	0	0.00	1	14.25	14.25	-1	17,951	-0.01%
2019/07/01	10	14.30	0	0.00	14.30	10	17,976	0.06%
2019/06/27	0	0.00	4	14.34	14.30	-4	17,996	-0.02%
2019/06/26	1	14.30	3	14.30	14.25	-2	18,051	-0.01%
2019/06/25	3	14.35	1	14.35	14.35	2	18,010	0.01%
2019/06/24	0	0.00	8.1	14.30	14.35	-8.1	18,085	-0.04%
2019/06/21	1	14.30	17.4	14.30	14.35	-16.4	18,238	-0.09%
2019/06/19	6	14.28	11	14.26	14.30	-5	18,669	-0.03%
2019/06/18	0	0.00	5	14.15	14.20	-5	18,541	-0.03%
2019/06/17	0	0.00	1	14.15	14.15	-1	18,696	-0.01%
2019/06/14	0	0.00	16	14.10	14.15	-16	18,893	-0.08%
2019/06/13	1	14.05	1	14.10	14.05	0	18,937	0.00%
2019/06/11	2	14.25	15	14.30	14.15	-13	18,809	-0.07%
2019/06/10	10	14.25	11	14.30	14.30	-1	18,748	-0.01%
2019/06/06	1	14.20	50	14.30	14.25	-49	18,749	-0.26%
2019/06/05	10	14.15	0	0.00	14.20	10	19,513	0.05%
2019/06/04	10	14.15	0	0.00	14.10	10	19,525	0.05%
2019/06/03	13	14.00	10	14.10	14.15	3	19,528	0.02%
2019/05/31	4	14.05	66	14.09	14.10	-62	19,408	-0.32%
2019/05/30	0	0.00	11	13.97	14.00	-11	19,139	-0.06%
2019/05/29	1	13.95	4	13.95	13.90	-3	19,364	-0.02%
2019/05/28	12	13.93	15	14.05	13.90	-3	19,593	-0.02%
2019/05/27	1	14.05	7	14.05	14.10	-6	18,394	-0.03%
2019/05/24	2	13.95	66.4	13.99	14.00	-64.4	18,252	-0.35%
2019/05/23	5	13.85	0	0.00	13.95	5	18,161	0.03%
2019/05/22	11	13.90	0	0.00	13.85	11	18,265	0.06%
2019/05/21	2	13.90	25	13.94	14.00	-23	18,406	-0.12%
2019/05/20	2	13.80	15.7	13.81	13.85	-13.7	18,269	-0.07%
2019/05/17	1	13.75	0.3	13.80	13.75	0.7	18,335	0.00%
2019/05/16	22	13.72	0	0.00	13.70	22	18,410	0.12%
2019/05/15	1	13.80	16	13.75	13.75	-15	18,301	-0.08%
2019/05/14	46	13.77	0	0.00	13.75	46	18,286	0.25%
2019/05/13	27	13.86	0	0.00	13.85	27	18,111	0.15%
2019/05/10	2	13.85	0.7	13.95	13.85	1.3	18,186	0.01%
2019/05/09	53	13.91	0	0.00	13.85	53	18,350	0.29%
2019/05/08	3	13.88	5	14.00	14.05	-2	18,217	-0.01%
2019/05/07	2	13.90	1.2	13.92	13.95	0.8	18,179	0.00%
2019/05/06	20	13.88	0	0.00	13.85	20	18,278	0.11%
2019/05/03	3	13.97	0	0.00	14.00	3	18,092	0.02%
2019/05/02	34	14.03	20	14.10	14.10	14	17,827	0.08%
2019/04/30	0	0.00	4	14.00	14.00	-4	17,854	-0.02%
2019/04/29	3	13.95	0	0.00	14.00	3	17,960	0.02%
2019/04/26	20	13.86	0	0.00	13.90	20	17,634	0.11%
2019/04/25	8	14.11	0	0.00	14.10	8	16,934	0.05%
2019/04/22	3	14.13	0	0.00	14.10	3	16,841	0.02%
2019/04/19	0	0.00	0	14.25	14.25	0	16,670	0.00%
2019/04/18	3	14.20	4	14.20	14.20	-1	16,873	-0.01%
2019/04/17	1	14.20	0	0.00	14.20	1	16,974	0.01%
2019/04/16	55	14.20	0	0.00	14.20	55	16,985	0.32%
2019/04/15	4	14.25	0	0.00	14.20	4	17,120	0.02%
2019/04/12	12	14.21	1	14.20	14.20	11	17,108	0.06%
2019/04/11	6	14.25	0	0.00	14.25	6	16,935	0.04%
2019/04/10	5	14.20	0	0.00	14.25	5	16,894	0.03%
2019/04/09	0	0.00	1	14.15	14.25	-1	16,839	-0.01%
2019/04/08	2	14.15	0.5	14.20	14.15	1.5	16,866	0.01%
2019/04/02	0	14.10	0	0.00	14.10	0	17,161	0.00%
2019/04/01	14	14.00	0	0.00	14.00	14	17,226	0.08%
2019/03/29	1.3	14.01	1	14.05	14.05	0.3	17,144	0.00%
2019/03/28	9	13.95	0	0.00	13.95	9	17,027	0.05%
2019/03/27	6	13.97	101	14.00	13.95	-95	17,111	-0.56%	大賣/
2019/03/26	0	0.00	2.2	14.00	14.00	-2.2	17,109	-0.01%
2019/03/25	9.3	13.78	2	13.83	13.85	7.3	17,336	0.04%
2019/03/22	26	13.91	0	0.00	13.85	26	17,093	0.15%
2019/03/21	36	14.00	0	0.00	14.00	36	16,710	0.22%
2019/03/20	26	13.95	2	13.95	14.00	24	16,833	0.14%
2019/03/19	5	13.96	28	13.99	14.00	-23	16,689	-0.14%
2019/03/18	12	13.90	0	0.00	13.90	12	16,585	0.07%
2019/03/15	1	13.75	8	13.80	13.85	-7	16,712	-0.04%
2019/03/14	4	13.75	0	0.00	13.75	4	16,591	0.02%
2019/03/12	27	13.72	0	0.00	13.75	27	16,757	0.16%
2019/03/11	153	13.68	0	0.00	13.65	153	16,589	0.92%	大買/鉅額交易
2019/03/08	16	13.86	0	0.00	13.85	16	15,595	0.10%
2019/03/07	10	13.95	2	14.00	13.95	8	15,702	0.05%
2019/03/06	0	0.00	0.1	14.05	14.00	-0.1	15,935	0.00%
2019/03/05	2	13.90	0.3	14.00	13.90	1.7	16,045	0.01%
2019/03/04	11	13.86	0.8	14.00	13.95	10.2	16,225	0.06%
2019/02/26	0	0.00	2	13.90	13.95	-2	16,222	-0.01%
2019/02/25	3	13.90	0	0.00	14.00	3	16,290	0.02%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	9	13.86	0	0.00	13.90	9	16,512	0.05%
2019/02/20	0	0.00	1	13.85	13.90	-1	16,535	-0.01%
2019/02/19	19	13.80	0	0.00	13.80	19	16,462	0.12%
2019/02/18	3	13.80	7	13.76	13.80	-4	16,430	-0.02%
2019/02/15	1	13.65	0	0.00	13.70	1	16,537	0.01%
2019/02/13	19	13.61	0	0.00	13.60	19	16,717	0.11%
2019/02/12	3	13.60	1	13.60	13.65	2	16,829	0.01%
2019/02/11	17	13.60	0	0.00	13.65	17	16,800	0.10%
2019/01/30	0	0.00	12	13.55	13.60	-12	16,820	-0.07%
2019/01/29	6	13.40	1.2	13.46	13.50	4.8	16,733	0.03%
2019/01/28	2	13.45	0	0.00	13.45	2	16,754	0.01%
2019/01/25	3	13.40	0	0.00	13.45	3	16,700	0.02%
2019/01/24	11	13.30	0	0.00	13.30	11	16,586	0.07%
2019/01/22	4	13.25	0	0.00	13.30	4	16,675	0.02%
2019/01/21	3	13.38	0	0.00	13.30	3	16,457	0.02%
2019/01/18	2	13.40	2	13.40	13.40	0	16,398	0.00%
2019/01/17	2	13.30	3	13.30	13.35	-1	16,659	-0.01%
2019/01/16	15	13.30	0	0.00	13.30	15	16,779	0.09%
2019/01/15	1	13.35	0	0.00	13.45	1	16,635	0.01%
2019/01/14	1	13.30	1	13.30	13.35	0	16,573	0.00%
2019/01/11	2	13.30	0	0.00	13.30	2	16,769	0.01%
2019/01/10	11	13.25	0	0.00	13.35	11	16,581	0.07%
2019/01/08	5	13.23	0	0.00	13.25	5	16,487	0.03%
2019/01/07	3	13.15	0	0.00	13.35	3	16,653	0.02%
2019/01/04	7	13.01	0	0.00	13.00	7	16,888	0.04%
2019/01/02	2	13.05	0	0.00	13.10	2	17,693	0.01%
2018/12/28	2	13.05	0	0.00	13.05	2	17,671	0.01%
2018/12/27	0	0.00	60.7	13.05	13.10	-60.7	17,784	-0.34%
2018/12/26	16	12.99	5	12.95	12.95	11	17,890	0.06%
2018/12/25	29	13.05	1	13.00	13.05	28	17,653	0.16%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	5	13.19	0	0.00	13.20	5	17,548	0.03%
2018/12/21	2	13.23	0	0.00	13.25	2	17,596	0.01%
2018/12/20	12	13.25	0	0.00	13.25	12	17,717	0.07%
2018/12/18	40	13.30	0	0.00	13.25	40	17,601	0.23%
2018/12/17	2	13.40	10	13.40	13.35	-8	17,599	-0.05%
2018/12/14	2	13.40	2	13.40	13.45	0	17,740	0.00%
2018/12/13	3	13.40	0	0.00	13.45	3	17,757	0.02%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	2	13.35	0	0.00	13.35	2	17,482	0.01%
2018/12/10	5	13.35	20	13.35	13.35	-15	17,429	-0.09%
2018/12/06	7	13.46	0	0.00	13.45	7	17,179	0.04%
2018/12/05	1	13.50	0	0.00	13.55	1	17,221	0.01%
2018/12/04	1	13.60	1	13.60	13.65	0	17,242	0.00%
2018/12/03	24	13.65	0	0.00	13.65	24	17,463	0.14%
2018/11/29	6	13.54	0	0.00	13.50	6	17,363	0.03%
2018/11/27	5	13.55	0	0.00	13.45	5	16,987	0.03%
2018/11/26	3	13.50	0	0.00	13.50	3	17,020	0.02%
2018/11/23	5	13.51	0	0.00	13.50	5	16,853	0.03%
2018/11/22	7	13.60	2	13.55	13.60	5	16,676	0.03%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/16	2	13.80	4.5	13.86	13.90	-2.5	17,274	-0.01%
2018/11/14	5	13.75	4	13.78	13.80	1	19,334	0.01%
2018/11/09	1	13.90	2	13.95	13.95	-1	19,946	-0.01%
2018/11/07	0	0.00	8	13.95	13.95	-8	20,139	-0.04%
2018/11/06	1	13.85	0	0.00	13.85	1	20,262	0.00%
2018/11/02	2	13.68	0	0.00	13.75	2	20,877	0.01%
2018/10/31	3	13.77	0	0.00	13.75	3	21,296	0.01%
2018/10/30	0.9	13.55	10	13.50	13.50	-9.1	21,577	-0.04%
2018/10/29	10.3	13.30	0	0.00	13.35	10.3	21,656	0.05%
2018/10/26	8	13.42	2	13.40	13.40	6	21,831	0.03%
2018/10/25	3.2	13.42	3,932	13.42	13.40	-3,928.8	21,800	-18.02%	大賣/鉅額交易
2018/10/24	3.4	13.65	6	13.68	13.65	-2.6	21,778	-0.01%
2018/10/23	2	13.75	508	13.77	13.70	-506	21,699	-2.33%	大賣/鉅額交易
2018/10/19	6	13.81	0	0.00	13.75	6	21,778	0.03%
2018/10/18	2	13.90	0	0.00	13.90	2	21,590	0.01%
2018/10/17	4	14.04	0	0.00	13.95	4	21,692	0.02%
2018/10/15	9.8	13.98	17	13.97	13.95	-7.2	21,462	-0.03%
2018/10/12	10	13.77	1	13.95	14.15	9	21,219	0.04%
2018/10/11	32	14.01	77.5	14.06	13.90	-45.5	20,843	-0.22%
2018/10/09	5	14.38	4	14.35	14.40	1	20,095	0.00%
2018/10/08	0	0.00	0.1	14.50	14.40	-0.1	20,094	0.00%
2018/10/05	3	14.50	1	14.45	14.45	2	20,007	0.01%
2018/10/04	5	14.55	0	0.00	14.60	5	19,791	0.03%
2018/10/03	2	14.68	9	14.68	14.70	-7	19,607	-0.04%
2018/10/02	1	14.75	0	0.00	14.75	1	19,642	0.01%
2018/10/01	2	14.85	68.2	14.81	14.85	-66.2	19,487	-0.34%
2018/09/28	3.8	14.71	10	14.75	14.75	-6.2	19,516	-0.03%
2018/09/27	0	0.00	35	14.61	14.75	-35	19,372	-0.18%
2018/09/26	1	14.65	0.8	14.70	14.65	0.2	19,114	0.00%
2018/09/25	0	0.00	23.3	14.70	14.70	-23.3	19,208	-0.12%
2018/09/21	2	14.63	20	14.65	14.70	-18	19,115	-0.09%
2018/09/20	3.2	14.60	22	14.60	14.60	-18.8	18,765	-0.10%
2018/09/19	3.3	14.46	0	0.00	14.55	3.3	18,727	0.02%
2018/09/18	4.9	14.41	0	0.00	14.45	4.9	18,652	0.03%
2018/09/17	2.7	14.45	2	14.40	14.40	0.7	18,647	0.00%
2018/09/14	0	0.00	0.2	14.45	14.35	-0.2	18,691	0.00%
2018/09/12	1	14.10	6	14.17	14.15	-5	18,675	-0.03%
2018/09/11	3	13.98	30.6	14.00	14.10	-27.6	18,757	-0.15%
2018/09/10	33	14.15	3	14.05	14.10	30	18,765	0.16%
2018/09/07	13	14.17	0	0.00	14.15	13	18,837	0.07%
2018/09/06	4	14.33	0	0.00	14.25	4	18,861	0.02%
2018/09/05	62	14.32	0	0.00	14.30	62	18,788	0.33%
2018/09/04	44.2	14.38	0	0.00	14.40	44.2	18,821	0.23%
2018/09/03	0	0.00	1	14.45	14.45	-1	18,874	-0.01%
2018/08/31	2	14.38	32.4	14.50	14.45	-30.4	19,079	-0.16%
2018/08/30	38	14.40	30	14.40	14.35	8	19,020	0.04%
2018/08/29	3	14.40	0	0.00	14.50	3	19,044	0.02%
2018/08/28	0	0.00	3	14.40	14.45	-3	19,145	-0.02%
2018/08/27	5	14.40	0	0.00	14.40	5	19,145	0.03%
2018/08/24	66	14.24	3.1	14.29	14.25	62.9	19,188	0.33%
2018/08/23	43	14.41	20	14.38	14.35	23	19,121	0.12%
2018/08/22	41	14.52	5	14.51	14.55	36	18,738	0.19%
2018/08/21	5	15.27	32	15.25	15.35	-27	17,223	-0.16%
2018/08/20	13	15.15	0	0.00	15.10	13	16,252	0.08%
2018/08/16	36	14.89	0	0.00	14.90	36	15,468	0.23%
2018/08/15	20	14.96	0	0.00	14.95	20	15,153	0.13%
2018/08/14	8	15.00	0	0.00	15.05	8	14,943	0.05%
2018/08/13	54	15.01	13.5	15.01	15.00	40.5	14,941	0.27%
2018/08/10	16	15.09	0	0.00	15.10	16	14,706	0.11%
2018/08/09	41	14.95	2	15.00	14.90	39	14,439	0.27%
2018/08/08	19	14.96	11	14.95	15.00	8	14,035	0.06%
2018/08/06	10	14.91	0	0.00	14.90	10	13,871	0.07%
2018/08/03	4	14.96	0	0.00	15.05	4	13,540	0.03%
2018/08/02	7	14.97	7	15.05	14.95	0	13,596	0.00%
2018/08/01	10	15.02	18	15.05	15.05	-8	13,554	-0.06%
2018/07/31	1	14.95	5	14.95	15.00	-4	13,566	-0.03%
2018/07/30	0	0.00	10	15.00	15.00	-10	13,363	-0.07%
2018/07/27	51	14.95	12	14.92	14.95	39	13,338	0.29%
2018/07/26	45	14.90	5	14.85	14.90	40	13,298	0.30%
2018/07/25	4	14.80	0	0.00	14.80	4	13,372	0.03%
2018/07/24	10	14.80	0	0.00	14.85	10	13,485	0.07%
2018/07/23	0	0.00	6	14.70	14.70	-6	13,481	-0.04%
2018/07/20	0	0.00	1	14.65	14.70	-1	13,498	-0.01%
2018/07/17	10	14.45	0	0.00	14.55	10	13,553	0.07%
2018/07/16	6	14.51	3	14.50	14.45	3	13,464	0.02%
2018/07/11	2	14.40	0	0.00	14.40	2	13,462	0.01%
2018/07/09	4	14.35	2	14.30	14.30	2	13,454	0.01%
2018/07/06	6	14.19	1	14.20	14.15	5	13,456	0.04%
2018/07/05	3	14.25	0	0.00	14.25	3	13,373	0.02%
2018/07/04	1	14.25	6	14.31	14.30	-5	13,504	-0.04%
2018/07/03	5	14.28	0	0.00	14.25	5	13,666	0.04%
2018/07/02	11	14.43	0	0.00	14.40	11	13,685	0.08%
2018/06/28	1	14.35	8	14.40	14.35	-7	13,709	-0.05%
2018/06/27	4	14.45	4	14.40	14.40	0	13,698	0.00%
2018/06/26	7	14.42	0	0.00	14.40	7	13,809	0.05%
2018/06/22	0	0.00	5	14.45	14.40	-5	14,053	-0.04%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/20	3	14.45	6	14.40	14.50	-3	14,323	-0.02%
2018/06/19	5	14.41	0	0.00	14.40	5	14,323	0.03%
2018/06/15	7	14.54	4	14.55	14.55	3	14,339	0.02%
2018/06/14	31	14.54	0	0.00	14.45	31	14,223	0.22%
2018/06/13	5	14.78	10	14.82	14.75	-5	14,065	-0.04%
2018/06/12	8	14.78	1	14.75	14.75	7	14,389	0.05%
2018/06/11	13.5	14.89	0	0.00	14.85	13.5	14,257	0.09%
2018/06/08	1	14.95	22.8	14.93	14.95	-21.8	14,340	-0.15%
2018/06/07	0.5	15.00	0	0.00	15.05	0.5	14,243	0.00%
2018/06/06	3	14.95	0	0.00	15.00	3	14,228	0.02%
2018/06/04	5	14.80	0	0.00	14.90	5	13,903	0.04%
2018/06/01	0	0.00	1	14.80	14.80	-1	13,808	-0.01%
2018/05/31	3	14.60	5	14.65	14.75	-2	13,701	-0.01%
2018/05/30	8	14.59	21	14.65	14.55	-13	13,274	-0.10%
2018/05/29	2	14.78	0	0.00	14.75	2	13,122	0.02%
2018/05/28	0	0.00	0.4	14.75	14.80	-0.4	13,183	0.00%
2018/05/24	0	0.00	4	14.75	14.85	-4	13,445	-0.03%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/21	4	14.85	0	0.00	14.90	4	13,831	0.03%
2018/05/18	0	0.00	10	14.78	14.80	-10	13,868	-0.07%
2018/05/16	7	14.60	2	14.60	14.70	5	14,038	0.04%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/14	6	14.57	0	0.00	14.60	6	15,487	0.04%
2018/05/10	4	14.48	0	0.00	14.45	4	15,325	0.03%
2018/05/07	0	0.00	25	14.43	14.45	-25	15,099	-0.17%
2018/05/04	8	14.37	0	0.00	14.35	8	15,118	0.05%
2018/05/03	24	14.38	0	0.00	14.35	24	15,080	0.16%
2018/05/02	14	14.50	13.2	14.46	14.50	0.8	15,217	0.01%
2018/04/30	1	14.35	1	14.45	14.45	0	15,189	0.00%
2018/04/26	12	14.20	20	14.25	14.20	-8	15,067	-0.05%
2018/04/25	5	14.16	0	0.00	14.25	5	15,036	0.03%
2018/04/24	18	14.28	5	14.30	14.25	13	15,298	0.08%
2018/04/23	0	0.00	1	14.35	14.40	-1	15,479	-0.01%
2018/04/19	1	14.15	8	14.25	14.30	-7	15,652	-0.04%
2018/04/18	0	0.00	0.4	14.15	14.20	-0.4	15,680	0.00%
2018/04/17	6	14.13	0	0.00	14.20	6	15,783	0.04%
2018/04/16	11	14.20	1	14.20	14.25	10	15,884	0.06%
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	6	14.25	0	0.00	14.30	6	16,728	0.04%
2018/04/10	3.1	14.20	0	0.00	14.30	3.1	16,733	0.02%
2018/04/09	3	14.08	7	14.20	14.10	-4	16,726	-0.02%
2018/04/03	8	14.07	0	0.00	14.10	8	16,906	0.05%
2018/04/02	3.6	14.21	1	14.30	14.20	2.6	16,856	0.02%
2018/03/31	1	14.30	0	0.00	14.25	1	16,829	0.01%
2018/03/30	3	14.27	2	14.28	14.30	1	16,996	0.01%
2018/03/29	6	14.29	0	0.00	14.30	6	16,902	0.04%
2018/03/28	3	14.40	2	14.40	14.35	1	16,653	0.01%
2018/03/27	0	0.00	2	14.50	14.55	-2	16,650	-0.01%
2018/03/26	0	0.00	11	14.30	14.35	-11	16,445	-0.07%
2018/03/23	10	14.22	2	14.30	14.30	8	16,483	0.05%
2018/03/22	3	14.50	13	14.50	14.45	-10	16,264	-0.06%
2018/03/21	0	0.00	2	14.50	14.55	-2	16,201	-0.01%
2018/03/20	2	14.40	0	0.00	14.50	2	16,377	0.01%
2018/03/19	6	14.45	8	14.49	14.50	-2	16,415	-0.01%
2018/03/16	11	14.35	4	14.35	14.35	7	16,305	0.04%
2018/03/15	4	14.40	21.1	14.40	14.40	-17.1	16,103	-0.11%
2018/03/14	21	14.30	0	0.00	14.40	21	16,117	0.13%
2018/03/13	5	14.08	2	14.10	14.20	3	16,075	0.02%
2018/03/12	1	14.05	8.2	14.05	14.10	-7.2	16,091	-0.04%
2018/03/09	2	13.90	0	0.00	13.90	2	16,094	0.01%
2018/03/07	0	0.00	5.1	14.00	13.95	-5.1	16,395	-0.03%
2018/03/06	0.1	14.00	8	14.01	14.00	-7.9	16,793	-0.05%
2018/03/02	2	14.00	0	0.00	14.00	2	17,291	0.01%
2018/03/01	1	14.10	0	0.00	14.15	1	17,253	0.01%
2018/02/27	0.1	14.20	0	0.00	14.20	0.1	17,216	0.00%
2018/02/23	0	0.00	5	14.08	14.20	-5	16,978	-0.03%
2018/02/22	8	13.90	1	13.95	13.90	7	17,347	0.04%
2018/02/21	2	13.90	0	0.00	14.00	2	17,795	0.01%
2018/02/12	4	13.75	5	13.75	13.70	-1	17,653	-0.01%
2018/02/09	16	13.56	14	13.53	13.60	2	17,554	0.01%
2018/02/08	2	13.75	12	13.72	13.65	-10	17,330	-0.06%
2018/02/07	21.1	13.60	8	13.89	13.50	13.1	17,154	0.08%
2018/02/06	29	13.68	9	13.73	13.45	20	16,510	0.12%
2018/02/05	9	14.32	20	14.38	14.30	-11	15,559	-0.07%
2018/02/02	5	14.55	0	0.00	14.60	5	15,368	0.03%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	9	14.50	7	14.61	14.70	2	15,511	0.01%
2018/01/30	4	14.64	2	14.60	14.60	2	15,320	0.01%
2018/01/29	1	14.75	0	0.00	14.75	1	15,281	0.01%
2018/01/26	0	0.00	0.4	14.70	14.75	-0.4	15,180	0.00%
2018/01/25	0	0.00	1	14.80	14.80	-1	15,167	-0.01%
2018/01/24	1	14.65	3	14.70	14.70	-2	14,936	-0.01%
2018/01/23	1	14.70	0	0.00	14.75	1	14,840	0.01%
2018/01/22	0	0.00	52.6	14.70	14.80	-52.6	14,771	-0.36%
2018/01/19	3	14.70	0.6	14.70	14.80	2.4	14,703	0.02%
2018/01/18	2	14.78	17	14.80	14.75	-15	14,634	-0.10%
2018/01/17	0	0.00	1	14.55	14.65	-1	14,314	-0.01%
2018/01/16	0	0.00	7.9	14.54	14.60	-7.9	14,070	-0.06%
2018/01/15	5	14.60	0	0.00	14.55	5	13,970	0.04%
2018/01/12	1	14.55	2	14.55	14.55	-1	13,894	-0.01%
2018/01/11	1	14.50	7	14.50	14.55	-6	13,779	-0.04%
2018/01/10	2	14.55	3	14.53	14.55	-1	13,873	-0.01%
2018/01/09	0	0.00	2.6	14.48	14.50	-2.6	13,695	-0.02%
2018/01/08	10	14.35	7	14.39	14.40	3	13,508	0.02%
2018/01/05	3	14.20	5	14.15	14.20	-2	13,336	-0.01%
2018/01/04	3	14.10	0	0.00	14.05	3	13,532	0.02%
2018/01/03	5.3	14.05	0	0.00	14.10	5.3	13,634	0.04%
2018/01/02	0.1	13.95	7.4	13.96	14.00	-7.2	13,521	-0.05%