台新金 (2887)-華南永昌-朴子券商分點個股進出

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
18.75
漲跌
▲0.15
漲幅
+0.81%
成交量
12,206張
產業
上市金融類股
1902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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	11	18.72	20	18.70	18.75	-9	18,158	-0.05%
2024/06/13	0	0.00	1.1	18.70	18.60	-1.1	18,194	-0.01%
2024/06/12	0	18.60	0	0.00	18.55	0	18,697	0.00%
2024/06/11	1	18.65	6.1	18.72	18.65	-5.1	19,080	-0.03%
2024/06/07	0	0.00	10	18.75	18.80	-10	19,049	-0.05%
2024/06/06	0	0.00	2	18.65	18.60	-2	18,974	-0.01%
2024/06/05	0	0.00	14	18.40	18.40	-14	18,826	-0.07%
2024/06/03	2.1	18.50	1	18.45	18.50	1.1	18,959	0.01%
2024/05/31	0.1	18.42	0	0.00	18.40	0.1	19,205	0.00%
2024/05/30	3	18.30	0.3	18.30	18.25	2.7	18,493	0.01%
2024/05/29	9.2	18.46	11	18.43	18.30	-1.8	18,366	-0.01%
2024/05/28	1.3	18.56	12	18.56	18.60	-10.7	18,106	-0.06%
2024/05/27	2.1	18.56	13	18.59	18.50	-10.9	18,210	-0.06%
2024/05/24	25	18.65	0	0.00	18.60	25	18,198	0.14%
2024/05/23	4	18.73	0.3	18.70	18.70	3.7	18,108	0.02%
2024/05/22	0	18.90	2	18.85	18.90	-2	18,049	-0.01%
2024/05/21	2	18.78	1	18.80	18.85	1	17,948	0.01%
2024/05/20	1	18.95	2	18.95	19.00	-1	17,795	-0.01%
2024/05/17	1	18.80	3.4	18.80	18.90	-2.4	17,642	-0.01%
2024/05/16	0.3	18.75	14.3	18.80	18.80	-14	17,596	-0.08%
2024/05/15	1	18.75	0	0.00	18.70	1	17,380	0.01%
2024/05/14	3.6	18.69	0	0.00	18.70	3.6	17,401	0.02%
2024/05/13	1	18.65	11	18.75	18.80	-10	17,431	-0.06%
2024/05/10	2.1	18.70	22.6	18.69	18.80	-20.5	17,250	-0.12%
2024/05/09	2	18.53	10	18.53	18.50	-8	17,114	-0.05%
2024/05/08	0	0.00	10	18.65	18.70	-10	17,073	-0.06%
2024/05/07	6	18.61	6.3	18.70	18.70	-0.3	17,091	0.00%
2024/05/06	435	18.48	24.4	18.71	18.80	410.6	16,864	2.43%	大買/鉅額交易
2024/05/03	291	18.40	2	18.30	18.35	289	16,341	1.77%	大買/鉅額交易
2024/05/02	0	0.00	5	18.00	18.05	-5	15,614	-0.03%
2024/04/30	2	18.00	2	18.13	17.95	0	15,503	0.00%
2024/04/29	1.1	17.85	40.2	17.74	17.85	-39.2	15,211	-0.26%
2024/04/26	0.1	17.65	0	0.00	17.60	0.1	14,926	0.00%
2024/04/25	0.4	17.60	0	0.00	17.45	0.4	15,025	0.00%
2024/04/24	0	0.00	1	17.75	17.65	-1	15,211	-0.01%
2024/04/22	0	0.00	25	17.61	17.65	-25	15,962	-0.16%
2024/04/19	8.2	17.32	21	17.40	17.35	-12.8	15,924	-0.08%
2024/04/18	0.1	17.65	0	0.00	17.60	0.1	15,600	0.00%
2024/04/17	4.1	17.56	0	0.00	17.55	4.1	15,465	0.03%
2024/04/16	14.1	17.59	34	17.65	17.40	-19.9	15,357	-0.13%
2024/04/15	22	17.85	20	17.90	17.85	2	14,865	0.01%
2024/04/12	5	17.93	0	0.00	17.90	5	14,797	0.03%
2024/04/11	4.1	18.01	0	0.00	18.00	4.1	14,551	0.03%
2024/04/10	1.1	18.10	0	0.00	18.10	1.1	14,512	0.01%
2024/04/09	0	18.10	30.5	18.10	18.10	-30.5	14,490	-0.21%
2024/04/08	1	18.10	2	18.00	18.05	-1	14,371	-0.01%
2024/04/03	1	18.00	0	0.00	17.90	1	14,267	0.01%
2024/04/02	3	18.05	2	18.05	18.05	1	14,268	0.01%
2024/04/01	0.1	18.05	0.6	18.05	18.05	-0.5	14,313	0.00%
2024/03/29	4	18.01	30	18.02	18.00	-26	14,282	-0.18%
2024/03/28	2	18.00	0	0.00	17.95	2	14,097	0.01%
2024/03/26	5	18.00	0	0.00	18.05	5	14,045	0.04%
2024/03/22	1.1	18.00	10	18.00	18.05	-9	14,188	-0.06%
2024/03/21	0	0.00	57	17.99	18.05	-57	14,184	-0.40%
2024/03/20	22	17.86	24	17.87	17.85	-2	14,344	-0.01%
2024/03/19	3.8	17.92	0	0.00	17.90	3.8	14,461	0.03%
2024/03/18	4	18.09	1	18.15	18.10	3	14,282	0.02%
2024/03/15	6	18.08	12	17.97	18.15	-6	14,187	-0.04%
2024/03/14	7	18.05	57.2	18.10	18.20	-50.2	13,639	-0.37%
2024/03/13	0	0.00	1	17.95	17.95	-1	13,230	-0.01%
2024/03/12	6	17.86	10	17.90	17.90	-4	13,031	-0.03%
2024/03/11	16	17.80	0.6	17.80	17.80	15.4	12,987	0.12%
2024/03/08	2.7	17.73	0	0.00	17.85	2.7	12,960	0.02%
2024/03/07	2.7	17.61	10.1	17.70	17.70	-7.4	12,762	-0.06%
2024/03/06	4.3	17.70	11	17.61	17.70	-6.7	12,726	-0.05%
2024/03/05	1.5	17.37	13	17.35	17.30	-11.5	12,922	-0.09%
2024/03/04	1.1	17.40	0	0.00	17.35	1.1	12,936	0.01%
2024/03/01	3.1	17.40	20	17.38	17.35	-16.9	13,014	-0.13%
2024/02/29	5.4	17.30	20	17.33	17.40	-14.6	12,970	-0.11%
2024/02/27	0.8	17.30	20	17.25	17.25	-19.2	12,722	-0.15%
2024/02/26	5.2	17.28	10	17.25	17.25	-4.8	12,521	-0.04%
2024/02/23	0	0.00	2	17.30	17.30	-2	12,491	-0.02%
2024/02/22	0.7	17.45	10	17.40	17.40	-9.3	12,768	-0.07%
2024/02/21	1	17.35	0	0.00	17.45	1	12,805	0.01%
2024/02/19	1.2	17.31	1.6	17.33	17.35	-0.3	12,892	0.00%
2024/02/16	3.2	17.15	0	0.00	17.15	3.2	13,054	0.02%
2024/02/15	4.2	17.17	0	0.00	17.15	4.2	12,978	0.03%
2024/02/05	1.8	17.16	0	0.00	17.10	1.8	12,700	0.01%
2024/02/02	133.1	17.20	0	0.00	17.20	133.1	12,592	1.06%	大買/鉅額交易
2024/02/01	1	17.20	0	0.00	17.25	1	12,547	0.01%
2024/01/31	3.2	17.15	0	0.00	17.15	3.2	12,472	0.03%
2024/01/30	7.2	17.17	0	0.00	17.15	7.2	12,405	0.06%
2024/01/29	2.2	17.35	0	0.00	17.35	2.2	12,384	0.02%
2024/01/26	2	17.25	0	0.00	17.40	2	12,414	0.02%
2024/01/25	2	17.20	0	0.00	17.20	2	12,448	0.02%
2024/01/23	2	17.05	0	0.00	17.05	2	12,547	0.02%
2024/01/22	5.5	17.03	0	0.00	17.00	5.5	12,592	0.04%
2024/01/19	0.1	17.20	0	0.00	17.10	0.1	12,352	0.00%
2024/01/18	28.1	17.01	0	0.00	17.00	28.1	12,316	0.23%
2024/01/17	53.4	17.15	0	0.00	17.00	53.4	12,096	0.44%
2024/01/16	21.5	17.33	43	17.35	17.30	-21.6	11,685	-0.18%
2024/01/15	5.2	17.68	0.3	17.70	17.60	4.9	11,373	0.04%
2024/01/12	14	17.66	0	0.00	17.65	14	11,592	0.12%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	20.1	17.85	0	0.00	17.80	20.1	11,572	0.17%
2024/01/08	0	18.00	18	18.05	17.95	-18	11,642	-0.15%
2024/01/05	3	17.90	1	17.90	17.85	2	11,664	0.02%
2024/01/04	5	17.89	1	17.90	17.85	4	11,833	0.03%
2024/01/03	5.1	17.84	0	0.00	17.85	5.1	12,183	0.04%
2024/01/02	1	18.00	0	0.00	18.05	1	12,114	0.01%
2023/12/29	0.1	18.05	0	0.00	18.10	0.1	12,174	0.00%
2023/12/28	0	0.00	41	18.05	18.10	-41	12,355	-0.33%
2023/12/27	0	0.00	4.1	17.96	17.95	-4.1	12,236	-0.03%
2023/12/26	0	0.00	1	17.90	17.90	-1	12,182	-0.01%
2023/12/25	1	17.70	0	0.00	17.80	1	12,226	0.01%
2023/12/22	2	17.75	0	0.00	17.75	2	12,341	0.02%
2023/12/21	4	17.75	0	0.00	17.75	4	12,393	0.03%
2023/12/20	1	17.75	0.5	17.80	17.70	0.5	12,352	0.00%
2023/12/19	8	17.77	0	0.00	17.75	8	12,298	0.07%
2023/12/18	2	17.85	5	17.85	17.85	-3	12,356	-0.02%
2023/12/15	1.7	17.99	0	0.00	17.85	1.7	12,346	0.01%
2023/12/14	2.6	17.97	16.4	18.08	18.10	-13.9	11,974	-0.12%
2023/12/13	0	18.00	1.1	17.91	17.95	-1.1	11,809	-0.01%
2023/12/12	0	17.95	0	18.00	18.00	0	12,162	0.00%
2023/12/11	2	17.88	0	0.00	18.00	2	12,318	0.02%
2023/12/08	2.1	17.95	1.7	17.97	17.90	0.4	12,307	0.00%
2023/12/07	0.1	18.00	0	0.00	18.00	0.1	12,294	0.00%
2023/12/06	0.1	18.00	6.1	18.00	18.00	-6	12,337	-0.05%
2023/12/05	3.1	17.92	2	17.90	17.90	1.1	12,315	0.01%
2023/12/04	3.2	18.02	0	0.00	18.00	3.2	12,347	0.03%
2023/12/01	1.1	18.10	0	0.00	18.00	1.1	12,427	0.01%
2023/11/30	0.1	18.10	0	0.00	18.30	0.1	12,330	0.00%
2023/11/29	3.2	18.12	1	18.10	18.05	2.2	11,815	0.02%
2023/11/28	0	0.00	7	18.19	18.15	-7	11,684	-0.06%
2023/11/27	1.1	18.10	2	18.20	18.05	-0.9	11,840	-0.01%
2023/11/24	0.1	18.05	2	18.10	18.10	-1.9	11,906	-0.02%
2023/11/22	3.1	18.22	0	0.00	18.10	3.1	12,042	0.03%
2023/11/21	0	18.25	16	18.22	18.30	-16	12,090	-0.13%
2023/11/20	2	18.00	0	0.00	18.05	2	11,794	0.02%
2023/11/17	3	18.05	7	18.10	18.00	-4	11,754	-0.03%
2023/11/16	11	18.05	0	0.00	18.05	11	11,635	0.09%
2023/11/15	4.5	17.93	25	18.00	18.00	-20.5	11,566	-0.18%
2023/11/14	0	17.80	0	0.00	17.85	0	11,403	0.00%
2023/11/13	0.8	17.79	0	0.00	17.80	0.8	11,644	0.01%
2023/11/10	0.1	17.75	0	0.00	17.70	0.1	11,971	0.00%
2023/11/09	0.1	17.80	0	0.00	17.75	0.1	12,118	0.00%
2023/11/08	1	17.80	5	17.80	17.85	-4	12,371	-0.03%
2023/11/07	0	0.00	4	17.85	17.80	-4	12,486	-0.03%
2023/11/06	0	17.85	5	17.75	17.85	-5	12,560	-0.04%
2023/11/03	0.1	17.60	1	17.70	17.65	-0.9	12,458	-0.01%
2023/11/02	1.1	17.45	1.1	17.45	17.55	0	12,514	0.00%
2023/11/01	2.2	17.16	3	17.20	17.25	-0.8	12,486	-0.01%
2023/10/31	7.6	17.20	0	0.00	17.25	7.6	12,588	0.06%
2023/10/30	23.3	17.33	1.1	17.32	17.35	22.2	12,795	0.17%
2023/10/27	3.1	17.45	1.2	17.46	17.45	1.9	12,687	0.02%
2023/10/26	13.2	17.41	2	17.50	17.40	11.2	12,998	0.09%
2023/10/25	6.1	17.55	0.1	17.70	17.60	6	13,029	0.05%
2023/10/24	3.1	17.48	2.1	17.50	17.60	1	13,323	0.01%
2023/10/23	1.1	17.56	0	0.00	17.60	1.1	13,889	0.01%
2023/10/20	5.3	17.53	3	17.65	17.75	2.3	14,553	0.02%
2023/10/18	0	0.00	1.1	17.85	17.90	-1.1	14,787	-0.01%
2023/10/17	2.1	17.80	4	17.89	17.85	-2	14,959	-0.01%
2023/10/16	11	17.81	0	0.00	17.90	11	15,150	0.07%
2023/10/13	0	0.00	5	18.00	17.90	-5	15,439	-0.03%
2023/10/12	0	0.00	10.2	17.95	18.00	-10.2	15,603	-0.07%
2023/10/11	0.1	17.65	10	17.73	17.80	-9.9	15,620	-0.06%
2023/10/06	0.1	17.85	0.1	17.79	17.75	0	15,340	0.00%
2023/10/05	0	0.00	5.2	17.70	17.65	-5.2	15,440	-0.03%
2023/10/04	11.4	17.59	1	17.60	17.60	10.4	15,467	0.07%
2023/10/03	2.6	17.78	21.9	17.82	17.80	-19.3	15,401	-0.13%
2023/10/02	3.1	17.87	5.7	17.91	17.85	-2.6	15,831	-0.02%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/27	2.1	17.80	2	17.85	17.90	0.1	16,292	0.00%
2023/09/26	4.1	17.87	0	0.00	17.80	4.1	16,234	0.03%
2023/09/25	1.4	17.83	0	0.00	17.85	1.4	16,194	0.01%
2023/09/22	17.1	17.84	0	0.00	17.75	17.1	16,425	0.10%
2023/09/21	6.3	17.80	3	17.80	17.80	3.3	16,478	0.02%
2023/09/20	3.3	18.04	0	0.00	18.00	3.3	16,294	0.02%
2023/09/19	1.2	18.11	1	18.10	18.10	0.2	16,307	0.00%
2023/09/18	2.2	18.18	0.2	18.20	18.20	2	16,455	0.01%
2023/09/15	0	18.09	18	18.13	18.30	-18	16,608	-0.11%
2023/09/14	0.1	18.00	20	18.00	18.15	-19.9	16,338	-0.12%
2023/09/13	4.1	17.81	0.1	17.85	17.80	4	16,301	0.02%
2023/09/12	3.1	17.75	1.2	17.85	17.85	1.9	16,570	0.01%
2023/09/11	5.1	17.74	2	17.70	17.75	3.1	16,623	0.02%
2023/09/08	8.2	17.73	0.2	17.80	17.75	8	16,706	0.05%
2023/09/07	4	17.78	0	0.00	17.75	4	16,902	0.02%
2023/09/06	3	17.88	1	17.85	17.85	2	17,075	0.01%
2023/09/05	3.8	17.96	20	18.00	17.95	-16.2	17,214	-0.09%
2023/09/04	0.1	18.05	0.1	18.05	18.00	0	17,298	0.00%
2023/09/01	2.1	17.95	0.2	18.00	17.90	1.9	17,433	0.01%
2023/08/31	3.8	18.02	0	0.00	17.80	3.8	17,611	0.02%
2023/08/30	0	0.00	0.1	18.05	18.05	-0.1	17,572	0.00%
2023/08/29	0	0.00	0.3	17.98	17.95	-0.3	17,659	0.00%
2023/08/28	18.7	17.81	2.3	17.90	17.80	16.4	17,779	0.09%
2023/08/25	13.6	17.77	0.6	17.85	17.75	13	18,306	0.07%
2023/08/24	0	0.00	1	17.80	17.80	-1	18,424	-0.01%
2023/08/23	3	17.80	0	0.00	17.75	3	18,420	0.02%
2023/08/22	6.5	17.83	1	17.85	17.80	5.5	18,493	0.03%
2023/08/21	6.2	17.72	0	0.00	17.80	6.2	18,684	0.03%
2023/08/18	1.4	17.57	0	0.00	17.65	1.4	18,774	0.01%
2023/08/17	7.2	17.46	15.2	17.42	17.60	-8.1	18,912	-0.04%
2023/08/16	8.4	17.56	0	0.00	17.65	8.4	18,805	0.04%
2023/08/15	18.1	18.01	0	0.00	17.90	18.1	18,815	0.10%
2023/08/14	7.2	18.10	1.1	18.08	18.10	6.1	18,946	0.03%
2023/08/11	0	0.00	0.2	18.33	18.35	-0.2	19,084	0.00%
2023/08/10	1	18.25	0.2	18.30	18.20	0.8	19,166	0.00%
2023/08/09	6	18.27	0.1	18.30	18.30	5.9	19,246	0.03%
2023/08/08	3.1	18.20	10.1	18.18	18.15	-7	19,430	-0.04%
2023/08/07	6.1	18.30	1.9	18.28	18.30	4.3	19,599	0.02%
2023/08/04	0.1	18.25	0.2	18.28	18.20	-0.1	19,726	0.00%
2023/08/02	6	18.18	5.1	18.20	18.20	0.9	19,825	0.00%
2023/08/01	21.1	18.32	0.1	18.35	18.35	21	20,109	0.10%
2023/07/31	11.1	18.29	0	0.00	18.25	11.1	20,128	0.06%
2023/07/28	7.2	18.26	0.2	18.40	18.30	7	19,804	0.04%
2023/07/27	18.2	18.33	0.3	18.52	18.35	17.9	19,669	0.09%
2023/07/26	7.2	18.31	12.6	18.39	18.40	-5.4	19,388	-0.03%
2023/07/25	4.4	19.26	0.5	19.30	19.30	3.9	18,844	0.02%
2023/07/24	28.5	19.19	31.5	19.15	19.15	-3	18,061	-0.02%
2023/07/21	0.2	19.30	0	0.00	19.25	0.2	17,763	0.00%
2023/07/20	0.3	19.30	12	19.30	19.35	-11.7	17,628	-0.07%
2023/07/19	1.1	19.27	4.2	19.30	19.25	-3	17,394	-0.02%
2023/07/18	40.6	19.44	7.6	19.40	19.40	33	17,223	0.19%
2023/07/17	121.6	19.15	22.7	19.15	19.20	98.9	16,966	0.58%	大買/
2023/07/14	1.2	18.99	0	0.00	19.05	1.2	16,817	0.01%
2023/07/13	1.5	18.95	0	0.00	18.85	1.5	16,762	0.01%
2023/07/12	27	18.80	0	0.00	18.85	27	16,749	0.16%
2023/07/11	0	18.75	5.2	18.81	18.85	-5.2	16,703	-0.03%
2023/07/10	7.3	18.44	0	0.00	18.35	7.3	16,760	0.04%
2023/07/07	9.1	18.11	0	0.00	18.25	9.1	16,722	0.05%
2023/07/06	3.1	18.63	0	0.00	18.50	3.1	16,296	0.02%
2023/07/05	1.3	18.91	0	0.00	18.90	1.3	15,851	0.01%
2023/07/04	0.1	18.99	0	0.00	18.90	0.1	15,812	0.00%
2023/07/03	2.3	19.03	0.1	19.10	19.00	2.2	15,921	0.01%
2023/06/30	6	18.91	0	0.00	18.90	6	16,122	0.04%
2023/06/29	4	19.03	1	19.00	19.00	3	15,940	0.02%
2023/06/28	0.1	19.10	3	19.05	19.05	-2.9	15,971	-0.02%
2023/06/27	3	19.10	5	19.16	19.10	-2	15,953	-0.01%
2023/06/26	2	19.15	3	19.22	19.15	-1	15,913	-0.01%
2023/06/21	0	0.00	1	19.10	19.15	-1	15,828	-0.01%
2023/06/20	0	18.95	17	18.94	19.00	-17	15,758	-0.11%
2023/06/19	0	18.90	0.1	18.95	18.90	-0.1	15,734	0.00%
2023/06/16	3	19.00	0.1	19.05	19.00	2.9	15,604	0.02%
2023/06/15	2	19.05	0.5	19.00	19.00	1.5	15,277	0.01%
2023/06/14	1	19.00	7	19.03	19.10	-6	15,328	-0.04%
2023/06/13	0	0.00	2.5	18.95	19.00	-2.5	15,594	-0.02%
2023/06/12	0	19.20	18	19.22	19.00	-18	15,505	-0.12%
2023/06/09	6	19.10	43.3	19.03	19.05	-37.3	15,373	-0.24%
2023/06/08	1	18.80	3	18.82	18.85	-2	15,354	-0.01%
2023/06/07	0	18.75	2.5	18.73	18.80	-2.5	15,447	-0.02%
2023/06/06	0	18.70	0	0.00	18.65	0	15,425	0.00%
2023/06/05	0	18.65	0.2	18.63	18.65	-0.2	15,289	0.00%
2023/06/02	3	18.37	0.1	18.40	18.45	2.9	14,997	0.02%
2023/06/01	0.1	18.40	2	18.40	18.35	-1.9	14,973	-0.01%
2023/05/31	1	18.35	0	0.00	18.35	1	14,857	0.01%
2023/05/30	0	18.45	2	18.50	18.45	-2	14,350	-0.01%
2023/05/29	12.3	18.44	0.2	18.43	18.40	12.1	14,320	0.08%
2023/05/25	6	18.36	1.6	18.41	18.35	4.4	14,407	0.03%
2023/05/24	0	18.70	2.2	18.70	18.70	-2.2	14,324	-0.02%
2023/05/23	0	0.00	7.3	18.56	18.75	-7.3	14,269	-0.05%
2023/05/22	1	18.50	1.2	18.50	18.55	-0.2	14,224	0.00%
2023/05/19	17.6	18.35	0.5	18.35	18.45	17.1	14,108	0.12%
2023/05/18	3	18.42	0.2	18.50	18.45	2.8	13,810	0.02%
2023/05/17	1	18.35	86.5	18.35	18.50	-85.5	13,565	-0.63%
2023/05/16	0.1	18.20	8	18.37	18.40	-7.9	13,236	-0.06%
2023/05/15	10.1	18.20	2.7	18.11	18.15	7.4	13,112	0.06%
2023/05/12	1	18.30	29	18.27	18.25	-28	12,994	-0.22%
2023/05/11	0.3	18.20	7	18.26	18.30	-6.8	12,811	-0.05%
2023/05/10	1	18.05	5.5	18.15	18.10	-4.5	12,569	-0.04%
2023/05/09	11	17.95	0	0.00	18.05	11	12,450	0.09%
2023/05/08	33.1	17.99	22.2	18.03	17.95	10.9	12,451	0.09%
2023/05/05	0	0.00	8	17.47	17.55	-8	11,896	-0.07%
2023/05/04	26	17.25	0	0.00	17.35	26	11,959	0.22%
2023/05/03	26	17.30	0.3	17.30	17.30	25.7	12,121	0.21%
2023/05/02	27.1	17.34	4	17.30	17.35	23.1	12,515	0.18%
2023/04/28	46	17.25	5	17.25	17.30	41	13,234	0.31%
2023/04/27	0.3	17.20	0	0.00	17.20	0.3	13,202	0.00%
2023/04/26	1.5	17.07	1	17.20	17.25	0.5	13,306	0.00%
2023/04/25	2.3	17.10	7	17.10	17.10	-4.7	13,272	-0.04%
2023/04/24	1	17.05	36.4	17.15	17.20	-35.4	13,242	-0.27%
2023/04/21	0.3	17.05	3.3	17.10	17.15	-3	13,345	-0.02%
2023/04/20	2.1	17.00	13.6	17.02	17.05	-11.5	13,389	-0.09%
2023/04/19	0.1	17.20	0	0.00	17.15	0.1	13,584	0.00%
2023/04/18	0	0.00	8	17.22	17.25	-8	13,559	-0.06%
2023/04/17	3.1	17.10	20.5	17.20	17.20	-17.4	13,584	-0.13%
2023/04/14	1.3	17.09	5	17.15	17.15	-3.7	13,573	-0.03%
2023/04/13	3	17.00	27.4	17.08	17.10	-24.4	13,492	-0.18%
2023/04/12	4.6	16.76	17	16.90	16.95	-12.4	13,471	-0.09%
2023/04/11	0.5	16.75	15	16.77	16.80	-14.5	13,485	-0.11%
2023/04/10	2	16.65	2	16.65	16.70	0	13,434	0.00%
2023/04/07	2.1	16.60	11.4	16.64	16.65	-9.3	13,413	-0.07%
2023/04/06	0	0.00	5	16.65	16.65	-5	13,351	-0.04%
2023/03/31	0	0.00	20	16.55	16.60	-20	13,222	-0.15%
2023/03/30	0.1	16.40	0	0.00	16.40	0.1	13,032	0.00%
2023/03/29	0.1	16.45	1	16.40	16.40	-1	12,965	-0.01%
2023/03/28	0.1	16.40	1	16.40	16.40	-1	12,936	-0.01%
2023/03/27	18.1	16.45	20	16.45	16.45	-2	13,154	-0.01%
2023/03/24	0	0.00	2	16.50	16.50	-2	13,338	-0.01%
2023/03/23	0	0.00	25	16.37	16.50	-25	13,318	-0.19%
2023/03/22	1.1	16.15	2	16.25	16.30	-1	13,301	-0.01%
2023/03/21	11.3	16.10	0	0.00	16.05	11.3	13,431	0.08%
2023/03/20	5.1	15.99	20	15.95	15.95	-15	13,557	-0.11%
2023/03/17	1.1	15.76	6.1	15.83	16.00	-5	13,642	-0.04%
2023/03/16	9	15.67	5	15.70	15.60	4	13,590	0.03%
2023/03/15	22.1	15.96	0	0.00	15.85	22.1	13,437	0.16%
2023/03/14	6.1	15.87	0	0.00	15.85	6.1	13,466	0.05%
2023/03/13	0.2	16.06	0	0.00	16.15	0.2	13,336	0.00%
2023/03/10	11.3	16.17	50.5	16.15	16.15	-39.2	13,157	-0.30%
2023/03/09	14	16.40	0	0.00	16.45	14	13,143	0.11%
2023/03/08	5	16.45	3	16.45	16.50	2	13,735	0.01%
2023/03/07	4.1	16.50	0	0.00	16.50	4.1	13,888	0.03%
2023/03/06	7.1	16.31	0	0.00	16.40	7.1	14,024	0.05%
2023/03/03	26.2	16.29	0	0.00	16.30	26.2	14,048	0.19%
2023/03/02	12.9	16.36	2	16.30	16.35	10.9	14,129	0.08%
2023/03/01	2.3	16.41	1.4	16.45	16.35	0.9	14,146	0.01%
2023/02/24	3.2	16.53	1.2	16.50	16.45	2	14,069	0.01%
2023/02/23	0.1	16.60	91	16.55	16.55	-91	13,957	-0.65%
2023/02/22	3.1	16.53	0.8	16.45	16.55	2.3	13,983	0.02%
2023/02/21	1	16.50	18.2	16.50	16.55	-17.2	13,997	-0.12%
2023/02/20	3.1	16.53	12.3	16.60	16.60	-9.3	14,097	-0.07%
2023/02/17	0	0.00	19	16.30	16.40	-19	14,088	-0.13%
2023/02/16	0.1	16.30	15	16.27	16.25	-15	14,384	-0.10%
2023/02/15	0	16.35	10	16.20	16.25	-10	14,727	-0.07%
2023/02/14	0.1	16.35	0	0.00	16.35	0.1	14,756	0.00%
2023/02/13	0	0.00	2	16.25	16.30	-2	14,931	-0.01%
2023/02/10	2.3	16.20	13	16.19	16.15	-10.7	14,936	-0.07%
2023/02/09	2.1	16.10	0.5	16.20	16.20	1.6	15,105	0.01%
2023/02/08	0.1	16.15	0	0.00	16.10	0.1	15,129	0.00%
2023/02/07	3.1	16.17	2	16.20	16.10	1.1	15,186	0.01%
2023/02/06	1.1	16.20	54	16.20	16.15	-53	15,170	-0.35%
2023/02/03	1.1	16.20	0	0.00	16.30	1.1	15,075	0.01%
2023/02/01	1.1	16.20	9.2	16.20	16.25	-8.2	15,289	-0.05%
2023/01/31	11.2	16.32	0	0.00	16.25	11.2	15,294	0.07%
2023/01/30	0.6	16.36	27	16.29	16.70	-26.5	15,051	-0.18%
2023/01/17	2.1	15.80	2	15.85	15.80	0.1	14,385	0.00%
2023/01/16	2.1	15.75	0	0.00	15.80	2.1	14,411	0.01%
2023/01/13	0.2	15.65	83	15.71	15.70	-82.9	14,392	-0.58%
2023/01/12	1.8	15.54	0	0.00	15.55	1.8	14,962	0.01%
2023/01/11	1.1	15.65	0.6	15.70	15.60	0.5	15,264	0.00%
2023/01/10	0.1	15.60	10.5	15.66	15.70	-10.5	15,273	-0.07%
2023/01/09	21	15.55	18	15.55	15.65	3	15,354	0.02%
2023/01/06	3	15.42	6	15.38	15.35	-3	15,292	-0.02%
2023/01/05	1	15.20	11	15.35	15.40	-10	15,567	-0.06%
2023/01/04	2.1	15.05	0	0.00	15.20	2.1	15,590	0.01%
2023/01/03	10.1	15.00	2	15.05	15.10	8.1	15,843	0.05%
2022/12/30	2	15.15	13	15.25	15.10	-11	15,943	-0.07%
2022/12/29	2.1	14.93	2	15.05	15.05	0.1	15,880	0.00%
2022/12/28	1.1	15.10	0	0.00	15.05	1.1	15,941	0.01%
2022/12/27	0.1	15.15	2	15.15	15.20	-1.9	16,150	-0.01%
2022/12/26	3	15.12	0	0.00	15.10	3	16,362	0.02%
2022/12/23	20	15.10	0	0.00	15.20	20	16,666	0.12%
2022/12/22	0	0.00	13	15.18	15.20	-13	17,096	-0.08%
2022/12/21	1	15.00	1	15.00	15.05	0	17,462	0.00%
2022/12/20	3.3	15.17	1.2	15.03	15.00	2	17,669	0.01%
2022/12/19	0	0.00	4	15.19	15.25	-4	17,914	-0.02%
2022/12/16	1	14.95	0	0.00	15.00	1	17,808	0.01%
2022/12/15	0	15.10	0.2	15.05	15.10	-0.2	17,895	0.00%
2022/12/13	1	15.00	0	0.00	14.95	1	18,267	0.01%
2022/12/12	50.1	14.90	0	0.00	14.90	50.1	18,118	0.28%
2022/12/09	0	0.00	9	15.00	15.05	-9	18,529	-0.05%
2022/12/08	2.1	14.92	0	0.00	14.80	2.1	18,594	0.01%
2022/12/07	0.3	15.00	9	15.08	15.10	-8.7	18,646	-0.05%
2022/12/06	4.1	14.76	0	0.00	14.65	4.1	18,482	0.02%
2022/12/05	3.1	14.92	0	15.00	14.85	3	18,487	0.02%
2022/12/02	5.2	14.90	0	0.00	14.90	5.2	18,794	0.03%
2022/12/01	1.1	15.15	0	0.00	15.10	1.1	19,241	0.01%
2022/11/30	2	15.13	19	15.08	15.15	-17	19,201	-0.09%
2022/11/29	1	14.85	6.2	14.89	15.00	-5.2	18,666	-0.03%
2022/11/28	6	14.71	1	14.75	14.65	5	18,704	0.03%
2022/11/25	1.1	14.76	40.1	14.82	14.85	-39	18,893	-0.21%
2022/11/24	0.1	14.75	8.1	14.75	14.80	-8	19,300	-0.04%
2022/11/22	1.7	14.59	0	0.00	14.60	1.7	19,824	0.01%
2022/11/21	1	14.40	1	14.55	14.60	0	20,125	0.00%
2022/11/18	10.1	14.45	1.2	14.50	14.45	8.9	20,390	0.04%
2022/11/17	26.2	14.55	0	0.00	14.55	26.2	21,325	0.12%
2022/11/16	8.4	14.73	5	14.80	14.80	3.4	22,042	0.02%
2022/11/15	6.2	14.83	20.1	14.80	14.85	-13.9	22,522	-0.06%
2022/11/14	5	14.74	15.4	14.76	14.80	-10.4	22,841	-0.05%
2022/11/11	5.1	14.44	13.3	14.51	14.60	-8.2	22,820	-0.04%
2022/11/10	5.7	14.07	1	14.10	14.10	4.7	22,817	0.02%
2022/11/09	0	0.00	6	14.09	14.15	-6	23,053	-0.03%
2022/11/08	19.4	13.67	5	13.75	13.75	14.4	23,175	0.06%
2022/11/07	5.1	13.45	1	13.55	13.65	4.1	23,406	0.02%
2022/11/04	5	13.22	0	0.00	13.35	5	23,794	0.02%
2022/11/03	17.2	13.26	2	13.25	13.25	15.2	24,133	0.06%
2022/11/02	2.1	13.46	0	0.00	13.45	2.1	24,217	0.01%
2022/11/01	2	13.50	3.4	13.49	13.55	-1.4	24,270	-0.01%
2022/10/31	14.2	13.38	0	0.00	13.25	14.2	24,335	0.06%
2022/10/28	3.1	13.45	0	0.00	13.45	3.1	24,113	0.01%
2022/10/27	2.2	13.58	1.2	13.64	13.55	1	24,223	0.00%
2022/10/26	3.1	13.40	4	13.18	13.40	-0.9	24,269	0.00%
2022/10/25	6.1	12.98	0	0.00	13.10	6.1	24,242	0.03%
2022/10/24	5.1	13.05	0	13.05	13.00	5.1	24,566	0.02%
2022/10/21	1.2	12.91	2	12.90	12.90	-0.8	24,630	0.00%
2022/10/20	27.3	12.52	70	12.55	12.85	-42.8	24,599	-0.17%
2022/10/19	4.7	12.88	0	0.00	12.90	4.7	24,090	0.02%
2022/10/18	0.3	13.03	6	13.08	13.10	-5.7	23,905	-0.02%
2022/10/17	5.8	12.78	0	0.00	12.85	5.8	24,135	0.02%
2022/10/14	3.2	13.00	51	13.00	12.90	-47.8	24,079	-0.20%
2022/10/13	47.5	13.04	5	13.00	12.90	42.5	24,098	0.18%
2022/10/12	21.4	13.18	0.1	13.35	13.30	21.4	23,841	0.09%
2022/10/11	26.4	13.39	0	0.00	13.25	26.4	23,892	0.11%
2022/10/07	2	13.60	0	13.80	13.75	2	23,849	0.01%
2022/10/06	0	0.00	0.1	13.75	13.70	-0.1	23,806	0.00%
2022/10/05	10.8	13.65	0.1	13.75	13.65	10.7	24,050	0.04%
2022/10/04	78.2	13.57	0.1	13.60	13.55	78.1	24,312	0.32%
2022/10/03	12.4	13.50	0	0.00	13.45	12.4	24,314	0.05%
2022/09/30	4.7	13.72	0	0.00	13.70	4.7	24,186	0.02%
2022/09/29	3.1	13.85	2	13.90	13.85	1.1	24,166	0.00%
2022/09/28	15.2	13.70	18	13.66	13.65	-2.8	23,981	-0.01%
2022/09/27	72.2	13.99	0	0.00	13.95	72.2	23,638	0.31%
2022/09/26	13.2	14.06	3	14.15	14.00	10.2	23,652	0.04%
2022/09/23	9.7	14.38	2	14.40	14.35	7.7	23,574	0.03%
2022/09/22	32.9	14.38	0	0.00	14.35	32.9	23,803	0.14%
2022/09/21	15.2	14.75	0	0.00	14.65	15.2	23,808	0.06%
2022/09/20	12.2	14.83	0.2	14.95	14.80	12	23,553	0.05%
2022/09/19	6.3	14.89	2	14.90	14.85	4.3	23,552	0.02%
2022/09/16	2.3	14.86	0	0.00	14.80	2.3	23,689	0.01%
2022/09/15	10.1	15.00	0	0.00	15.00	10.1	23,446	0.04%
2022/09/14	19.8	14.92	0	0.00	14.85	19.8	23,465	0.08%
2022/09/13	11.1	15.13	5.3	15.19	15.10	5.8	23,658	0.02%
2022/09/12	11.2	15.09	0	0.00	15.15	11.2	24,201	0.05%
2022/09/08	27.8	14.81	0	0.00	15.05	27.8	24,544	0.11%
2022/09/07	37.9	14.86	0	0.00	14.80	37.9	24,478	0.15%
2022/09/06	1	15.20	0	0.00	15.20	1	24,249	0.00%
2022/09/05	2.7	14.99	10	14.95	15.05	-7.3	24,503	-0.03%
2022/09/02	11.4	14.97	0	0.00	14.90	11.4	24,728	0.05%
2022/09/01	4.8	15.06	0.1	15.10	15.00	4.8	24,701	0.02%
2022/08/31	3.4	15.25	0.1	15.30	15.20	3.4	24,656	0.01%
2022/08/30	11.4	15.27	0	0.00	15.20	11.4	24,212	0.05%
2022/08/29	21.1	15.28	100.2	15.25	15.20	-79.1	24,312	-0.33%
2022/08/26	117.5	15.60	0	0.00	15.60	117.5	24,693	0.48%	大買/鉅額交易
2022/08/25	2.6	15.77	2	15.70	15.70	0.6	24,386	0.00%
2022/08/24	48.1	15.81	0	0.00	15.65	48.1	24,262	0.20%
2022/08/23	13.1	17.40	0	0.00	17.35	13.1	23,854	0.05%
2022/08/22	3	17.35	10.6	17.52	17.45	-7.6	23,319	-0.03%
2022/08/19	1.4	17.38	11.1	17.45	17.50	-9.7	22,893	-0.04%
2022/08/18	40	17.45	2	17.50	17.45	38	22,545	0.17%
2022/08/17	10.2	17.35	0.3	17.48	17.45	10	22,433	0.04%
2022/08/16	2.1	17.13	5.1	17.22	17.30	-3	22,203	-0.01%
2022/08/15	31.3	17.15	2.2	17.06	17.10	29.1	22,193	0.13%
2022/08/12	6.2	16.90	2.1	16.95	16.85	4.1	22,125	0.02%
2022/08/11	6.1	16.88	20.1	17.00	16.90	-14	22,181	-0.06%
2022/08/10	0.2	16.33	5.3	16.39	16.45	-5.1	21,960	-0.02%
2022/08/09	0.4	15.95	6	15.90	15.90	-5.6	21,795	-0.03%
2022/08/08	0.3	15.91	0	15.95	15.90	0.3	21,931	0.00%
2022/08/05	1	15.75	0	0.00	15.80	1	22,464	0.00%
2022/08/04	6.2	15.58	1	15.50	15.60	5.2	23,163	0.02%
2022/08/03	18.6	15.59	7	15.67	15.65	11.6	23,404	0.05%
2022/08/02	10.2	15.65	15	15.67	15.75	-4.8	23,968	-0.02%
2022/08/01	11.1	15.71	5	15.75	15.80	6.1	24,602	0.02%
2022/07/29	13.2	15.66	0	0.00	15.70	13.2	25,403	0.05%
2022/07/28	3.2	15.64	1.1	15.79	15.70	2.1	26,493	0.01%
2022/07/27	3.1	15.54	0	0.00	15.55	3.1	26,527	0.01%
2022/07/26	0.3	15.55	0.1	15.60	15.55	0.2	26,731	0.00%
2022/07/25	1.1	15.61	0	15.70	15.60	1.1	26,854	0.00%
2022/07/22	0.1	15.60	1	15.30	15.60	-0.9	27,073	0.00%
2022/07/21	0.3	15.27	0	0.00	15.35	0.3	27,178	0.00%
2022/07/20	10.2	15.33	0	0.00	15.15	10.2	27,406	0.04%
2022/07/19	8.1	15.26	2	15.25	15.20	6.1	27,731	0.02%
2022/07/18	2.3	15.20	1	15.20	15.20	1.3	28,028	0.00%
2022/07/15	22.6	15.00	0	0.00	14.90	22.6	28,254	0.08%
2022/07/14	2	15.28	0	0.00	15.30	2	28,332	0.01%
2022/07/13	3	15.20	43	15.21	15.30	-40	28,635	-0.14%
2022/07/12	19.3	14.95	421	15.10	14.85	-401.7	28,848	-1.39%	大賣/鉅額交易
2022/07/11	17.7	15.59	0	0.00	15.50	17.7	28,663	0.06%
2022/07/08	0.1	15.95	0	0.00	15.90	0.1	28,870	0.00%
2022/07/07	12.4	15.77	0.8	15.65	15.70	11.6	29,048	0.04%
2022/07/06	10.7	15.81	1	15.80	15.75	9.7	29,193	0.03%
2022/07/05	10	16.10	5	16.30	16.10	5	29,615	0.02%
2022/07/04	17.4	16.01	10.1	16.00	16.05	7.3	29,922	0.02%
2022/07/01	25.2	16.09	0	0.00	16.00	25.2	30,445	0.08%
2022/06/30	19.1	16.37	0	0.00	16.30	19.1	30,994	0.06%
2022/06/29	15.1	16.67	0	0.00	16.70	15.1	31,165	0.05%
2022/06/28	1.1	16.85	0	0.00	16.90	1.1	31,677	0.00%
2022/06/27	1.2	16.95	0.8	16.95	16.85	0.4	31,978	0.00%
2022/06/24	0	0.00	0.1	16.95	16.95	-0.1	31,837	0.00%
2022/06/23	10.1	16.80	1	16.85	16.90	9.1	31,775	0.03%
2022/06/22	2.2	16.90	0	0.00	16.85	2.2	31,985	0.01%
2022/06/21	0	17.15	1	17.15	17.10	-1	32,130	0.00%
2022/06/20	1.1	16.67	4	17.18	16.70	-2.9	32,505	-0.01%
2022/06/17	12.6	16.64	0	0.00	16.60	12.6	32,243	0.04%
2022/06/16	7	16.97	2.5	16.95	16.90	4.5	31,909	0.01%
2022/06/15	3.2	16.91	2	16.80	16.90	1.2	32,139	0.00%
2022/06/14	19.2	16.81	0	0.00	16.90	19.2	32,268	0.06%
2022/06/13	23.5	16.78	0	0.00	16.85	23.5	32,212	0.07%
2022/06/10	8.9	17.14	0	0.00	17.15	8.9	32,043	0.03%
2022/06/09	21.1	17.37	26.4	17.38	17.35	-5.3	32,004	-0.02%
2022/06/08	16	17.64	3.2	17.60	17.60	12.9	31,912	0.04%
2022/06/07	7.1	17.66	1	17.60	17.70	6.1	32,378	0.02%
2022/06/06	5.2	17.95	17.1	17.95	18.00	-11.9	32,415	-0.04%
2022/06/02	3	17.42	0	0.00	17.50	3	32,654	0.01%
2022/06/01	7.3	17.65	1.4	17.84	17.55	6	33,482	0.02%
2022/05/31	5.1	17.62	10.1	17.75	17.95	-5	33,658	-0.01%
2022/05/30	2.1	17.75	4.3	17.72	17.70	-2.2	33,382	-0.01%
2022/05/27	2	17.35	2	17.35	17.25	0	33,334	0.00%
2022/05/26	3.3	16.91	0	0.00	16.95	3.3	33,548	0.01%
2022/05/25	1.2	16.83	0	0.00	17.00	1.2	34,266	0.00%
2022/05/24	9	17.05	0	0.00	17.00	9	34,984	0.03%
2022/05/23	5.5	16.87	0	17.10	17.05	5.5	35,215	0.02%
2022/05/20	1	17.10	0.6	17.05	17.05	0.4	35,541	0.00%
2022/05/19	9.5	16.79	1	16.80	16.80	8.5	35,645	0.02%
2022/05/18	12.3	17.17	0	0.00	17.25	12.3	35,469	0.03%
2022/05/17	3.1	16.83	0	0.00	16.85	3.1	35,397	0.01%
2022/05/16	9.7	16.61	0	0.00	16.80	9.7	35,438	0.03%
2022/05/13	9.1	16.56	42	16.60	16.70	-32.9	35,469	-0.09%
2022/05/12	22.4	16.90	0	0.00	16.70	22.4	35,265	0.06%
2022/05/11	113.3	17.40	120	17.39	17.35	-6.7	34,614	-0.02%	大買/大賣/
2022/05/10	16.1	17.52	2	17.50	17.50	14.1	34,449	0.04%
2022/05/09	14.6	17.91	208	17.89	17.85	-193.5	34,032	-0.57%	大賣/鉅額交易
2022/05/06	29.4	18.31	1	18.35	18.40	28.4	33,606	0.08%
2022/05/05	56.3	18.83	0	0.00	18.90	56.3	33,232	0.17%
2022/05/04	1	19.20	0	0.00	19.40	1	32,016	0.00%
2022/05/03	0	19.32	1	19.15	19.30	-1	32,347	0.00%
2022/04/29	8	19.36	0	0.00	19.40	8	32,498	0.02%
2022/04/28	0.1	19.15	1.3	19.11	19.15	-1.2	32,851	0.00%
2022/04/27	2.2	19.20	40	19.10	19.10	-37.8	32,897	-0.11%
2022/04/26	2	19.50	0	0.00	19.35	2	32,939	0.01%
2022/04/25	15	19.02	63	18.91	19.15	-48	33,000	-0.15%
2022/04/22	12	19.16	8	19.28	19.35	4	33,222	0.01%
2022/04/21	5	19.25	0	0.00	19.30	5	34,166	0.01%
2022/04/20	171.1	19.38	0	0.00	19.60	171.1	35,608	0.48%	大買/鉅額交易
2022/04/19	2.1	19.48	0	0.00	19.40	2.1	35,711	0.01%
2022/04/18	24.3	19.52	23	19.54	19.55	1.3	36,045	0.00%
2022/04/15	14	20.06	1	20.25	20.00	13	35,692	0.04%
2022/04/14	43	20.29	42	20.15	20.15	1	35,789	0.00%
2022/04/13	26.1	20.60	3.4	20.59	20.55	22.7	35,586	0.06%
2022/04/12	5	20.49	10.1	20.64	20.60	-5.1	35,447	-0.01%
2022/04/11	8.5	20.81	12	20.75	20.70	-3.5	35,138	-0.01%
2022/04/08	5	20.71	0.1	20.70	20.95	4.9	34,541	0.01%
2022/04/07	19.2	20.82	1.9	20.96	20.70	17.2	34,289	0.05%
2022/04/06	60.1	20.79	39.3	21.00	21.10	20.8	33,694	0.06%
2022/04/01	7.1	20.59	0.1	20.60	20.60	7	33,019	0.02%
2022/03/31	3.1	20.58	12.2	20.59	20.50	-9.1	32,491	-0.03%
2022/03/30	55	20.15	0.9	20.25	20.15	54.1	31,703	0.17%
2022/03/29	0	0.00	2	20.00	19.95	-2	31,327	-0.01%
2022/03/28	0.1	19.75	0.5	19.85	19.95	-0.4	31,270	0.00%
2022/03/25	4.1	19.79	0	0.00	19.85	4.1	31,246	0.01%
2022/03/24	1.1	20.15	3	20.10	20.15	-2	30,875	-0.01%
2022/03/23	66	20.15	55.3	20.18	20.25	10.7	30,712	0.03%
2022/03/22	0.3	19.79	3	19.80	19.80	-2.7	30,062	-0.01%
2022/03/21	2	19.60	0	0.00	19.65	2	29,799	0.01%
2022/03/18	11	19.52	2	19.70	19.60	9	29,812	0.03%
2022/03/17	6	19.57	9	19.45	19.45	-3	29,442	-0.01%
2022/03/16	1	19.10	3	19.15	19.20	-2	29,204	-0.01%
2022/03/15	1.1	18.86	7	18.92	19.00	-5.9	29,031	-0.02%
2022/03/14	3.1	18.89	5.1	18.85	18.85	-1.9	28,994	-0.01%
2022/03/11	0.2	18.95	0	0.00	18.90	0.2	29,061	0.00%
2022/03/10	1	18.70	3	19.00	18.95	-2	29,074	-0.01%
2022/03/09	5.5	18.28	5	18.30	18.30	0.5	28,602	0.00%
2022/03/08	31.3	18.34	0	0.00	18.25	31.3	28,406	0.11%
2022/03/07	25.4	18.77	24	18.75	18.90	1.4	27,652	0.01%
2022/03/04	18.5	19.31	1	19.30	19.35	17.5	27,929	0.06%
2022/03/03	22	19.52	5	19.55	19.60	17	27,931	0.06%
2022/03/02	6.2	19.45	6	19.46	19.60	0.2	28,069	0.00%
2022/03/01	19.1	19.61	0	0.00	19.60	19.1	27,944	0.07%
2022/02/25	5.5	19.31	3	19.40	19.50	2.5	27,627	0.01%
2022/02/24	52.8	19.59	0	0.00	19.50	52.8	26,939	0.20%
2022/02/23	21.3	19.78	2	19.85	19.85	19.3	26,279	0.07%
2022/02/22	51.4	19.77	28.9	19.81	19.85	22.5	26,396	0.09%
2022/02/21	5	20.00	20	20.05	20.05	-15	26,106	-0.06%
2022/02/18	24	20.09	1	20.15	20.10	23	26,459	0.09%
2022/02/17	24	20.20	10	20.20	20.20	14	26,477	0.05%
2022/02/16	14.1	20.19	86	20.20	20.20	-71.9	26,411	-0.27%
2022/02/15	4.1	20.18	1	20.10	20.10	3.1	26,274	0.01%
2022/02/14	12.1	20.16	113	20.16	20.30	-101	26,109	-0.39%	大賣/
2022/02/11	9	20.44	28	20.51	20.55	-19	25,751	-0.07%
2022/02/10	6.5	20.42	0	0.00	20.50	6.5	25,596	0.03%
2022/02/09	7	20.35	10	20.45	20.45	-3	25,426	-0.01%
2022/02/08	3	20.35	0	20.20	20.30	3	25,225	0.01%
2022/02/07	55.3	20.02	30	19.85	20.10	25.3	24,881	0.10%
2022/01/26	12	19.70	13	19.74	19.65	-1	24,408	0.00%
2022/01/25	18.1	19.59	1	19.70	19.70	17.1	24,197	0.07%
2022/01/24	27.1	19.75	5	19.80	20.00	22.1	23,764	0.09%
2022/01/21	11	20.01	8	20.04	20.15	3	23,554	0.01%
2022/01/20	56	20.50	34.3	20.31	20.45	21.7	23,006	0.09%
2022/01/19	2	20.55	1	20.60	20.55	1	22,785	0.00%
2022/01/18	13	20.61	12	20.65	20.70	1	22,400	0.00%
2022/01/17	22.4	20.52	15.2	20.58	20.50	7.1	22,119	0.03%
2022/01/14	118.1	20.52	39.1	20.40	20.55	79.1	21,478	0.37%	大買/
2022/01/13	113.1	20.24	70.2	20.24	20.50	42.9	20,292	0.21%	大買/
2022/01/12	3.1	19.50	11.1	19.40	19.50	-8	18,544	-0.04%
2022/01/11	3.2	19.37	9.4	19.28	19.40	-6.2	18,368	-0.03%
2022/01/10	2	18.95	0.1	19.08	19.05	1.9	18,410	0.01%
2022/01/07	12	18.90	6.1	18.99	18.95	5.9	18,617	0.03%
2022/01/06	0.8	18.85	0	0.00	18.85	0.8	18,353	0.00%
2022/01/05	0.3	18.82	1	18.75	18.75	-0.7	18,254	0.00%
2022/01/04	3.1	18.85	0	0.00	18.80	3.1	18,561	0.02%
2022/01/03	0.1	19.00	13.3	18.84	18.85	-13.2	18,623	-0.07%
2021/12/30	0.5	18.95	10.5	19.00	18.95	-10	18,824	-0.05%
2021/12/29	0.3	18.95	9.5	18.95	18.95	-9.2	18,923	-0.05%
2021/12/28	0.8	18.84	0.7	18.85	18.90	0.1	19,040	0.00%
2021/12/27	10.2	18.75	2.7	18.75	18.75	7.5	19,132	0.04%
2021/12/24	0	0.00	0.1	18.75	18.75	-0.1	19,595	0.00%
2021/12/23	0.1	18.65	0	0.00	18.65	0.1	19,754	0.00%
2021/12/22	22	18.60	0.3	18.65	18.65	21.7	20,014	0.11%
2021/12/20	11	18.57	0	0.00	18.55	11	20,255	0.05%
2021/12/16	7.1	18.63	0	0.00	18.65	7.1	20,334	0.03%
2021/12/15	0	0.00	0.6	18.70	18.65	-0.6	20,917	0.00%
2021/12/14	0.2	18.75	4.3	18.62	18.75	-4.1	21,365	-0.02%
2021/12/13	12	18.93	0	0.00	18.90	12	21,367	0.06%
2021/12/10	0.1	19.02	0.1	19.05	18.95	0.1	21,476	0.00%
2021/12/09	0.4	18.94	0.1	18.95	19.00	0.3	21,678	0.00%
2021/12/08	1	18.80	10.3	18.85	18.85	-9.3	22,132	-0.04%
2021/12/07	1.1	18.75	0.1	18.80	18.90	1	22,262	0.00%
2021/12/06	0.1	18.70	0	0.00	18.70	0.1	22,391	0.00%
2021/12/03	11	18.60	0	0.00	18.55	11	22,953	0.05%
2021/12/02	5.1	18.50	0	0.00	18.60	5.1	24,218	0.02%
2021/11/30	8.5	18.23	0	0.00	18.60	8.5	26,132	0.03%
2021/11/29	0.6	18.23	21	18.00	18.20	-20.4	26,102	-0.08%
2021/11/26	2.7	18.38	0	0.00	18.35	2.7	26,820	0.01%
2021/11/25	0.3	18.70	3	18.65	18.70	-2.7	27,887	-0.01%
2021/11/24	36	18.73	0	0.00	18.60	36	29,311	0.12%
2021/11/23	0	0.00	12	18.60	18.60	-12	30,266	-0.04%
2021/11/22	0	0.00	5.6	18.71	18.70	-5.6	30,460	-0.02%
2021/11/19	35.1	18.91	12	18.91	18.95	23.1	30,665	0.08%
2021/11/18	5	19.15	16	19.26	19.30	-11	31,135	-0.04%
2021/11/17	10.9	19.16	22.1	19.21	19.25	-11.2	31,066	-0.04%
2021/11/16	0	0.00	4	18.68	18.70	-4	30,550	-0.01%
2021/11/15	1	18.60	60	18.60	18.55	-59	30,557	-0.19%
2021/11/12	1	18.50	7	18.49	18.45	-6	30,520	-0.02%
2021/11/11	5	18.37	1	18.45	18.45	4	30,627	0.01%
2021/11/10	5	18.25	0	0.00	18.30	5	30,857	0.02%
2021/11/09	10	18.15	4.1	18.15	18.30	5.9	30,977	0.02%
2021/11/08	15	18.25	0	0.00	18.20	15	31,001	0.05%
2021/11/05	5.2	18.10	0	0.00	18.25	5.2	31,251	0.02%
2021/11/04	0	0.00	2	18.20	18.20	-2	31,335	-0.01%
2021/11/03	1	18.10	0	0.00	18.15	1	31,384	0.00%
2021/11/01	8	18.20	0.2	18.35	18.25	7.8	31,597	0.02%
2021/10/29	20.2	18.25	4	18.31	18.25	16.2	31,549	0.05%
2021/10/28	0	0.00	4	18.40	18.45	-4	31,507	-0.01%
2021/10/27	1	18.35	0	0.00	18.40	1	31,612	0.00%
2021/10/26	0	0.00	3	18.60	18.55	-3	31,619	-0.01%
2021/10/25	1	18.50	1.4	18.60	18.60	-0.4	31,803	0.00%
2021/10/22	12	18.50	6	18.45	18.50	6	32,298	0.02%
2021/10/21	4	18.55	0	0.00	18.50	4	33,071	0.01%
2021/10/20	0.2	18.50	0.6	18.50	18.50	-0.5	33,634	0.00%
2021/10/19	2	18.63	2	18.63	18.60	0	34,067	0.00%
2021/10/18	11.5	18.65	6	18.68	18.65	5.5	34,173	0.02%
2021/10/15	6	18.15	9.1	18.15	18.20	-3.1	33,764	-0.01%
2021/10/13	1.1	17.90	0	0.00	17.95	1.1	34,310	0.00%
2021/10/12	2.1	17.70	0.5	17.95	18.00	1.6	34,716	0.00%
2021/10/08	0.2	18.00	30	17.95	17.95	-29.8	34,575	-0.09%
2021/10/07	52	18.00	28	17.99	18.00	24	34,696	0.07%
2021/10/06	4.6	17.84	0	0.00	17.85	4.6	34,890	0.01%
2021/10/05	0.9	17.90	6	17.82	17.85	-5.1	35,446	-0.01%
2021/10/04	6.1	17.71	7	17.88	17.80	-0.9	35,833	0.00%
2021/10/01	19.1	17.74	0	0.00	17.75	19.1	35,967	0.05%
2021/09/30	2	17.90	2	17.95	18.10	0	35,851	0.00%
2021/09/29	4.1	17.89	5	17.92	18.00	-0.9	36,079	0.00%
2021/09/28	0	0.00	1	18.00	18.05	-1	36,072	0.00%
2021/09/27	1.2	17.96	25	18.00	18.00	-23.8	36,178	-0.07%
2021/09/24	1.1	18.01	0	0.00	18.05	1.1	36,121	0.00%
2021/09/23	2	17.95	7	18.00	18.05	-5	36,116	-0.01%
2021/09/22	7.1	17.92	62	17.87	17.90	-54.9	36,082	-0.15%
2021/09/17	8.3	18.22	0	0.00	18.20	8.3	35,621	0.02%
2021/09/16	2	18.35	23	18.36	18.40	-21	35,283	-0.06%
2021/09/15	1.2	18.41	4	18.40	18.35	-2.8	35,155	-0.01%
2021/09/14	52	18.55	81	18.50	18.55	-29	35,162	-0.08%
2021/09/13	0	0.00	148	18.47	18.55	-148	35,042	-0.42%	大賣/鉅額交易
2021/09/10	0	0.00	55.1	18.21	18.25	-55.1	34,858	-0.16%
2021/09/09	2	17.85	0	0.00	17.95	2	35,149	0.01%
2021/09/08	19.1	17.90	1	17.90	17.85	18.1	34,927	0.05%
2021/09/07	95	18.16	87	18.11	18.10	8	34,344	0.02%
2021/09/06	131.2	19.35	22.2	19.36	19.35	109	33,144	0.33%	大買/鉅額交易
2021/09/03	27.2	18.98	106	18.96	19.05	-78.8	31,674	-0.25%	大賣/
2021/09/02	25	18.92	48	18.88	18.85	-23	30,881	-0.07%
2021/09/01	146	19.31	125	19.40	19.25	21	30,020	0.07%	大買/大賣/
2021/08/31	101	19.36	12	19.21	19.35	89	29,352	0.30%	大買/
2021/08/30	14	19.16	45.6	19.33	19.60	-31.6	28,246	-0.11%
2021/08/27	147	18.32	53	18.37	18.40	94	26,901	0.35%	大買/
2021/08/26	19	17.65	110.1	17.75	17.85	-91.1	26,238	-0.35%	大賣/
2021/08/25	118	17.75	15	17.56	17.80	103	26,734	0.39%	大買/鉅額交易
2021/08/24	5	17.26	7.2	17.56	17.70	-2.2	26,372	-0.01%
2021/08/23	0	0.00	1	17.00	17.10	-1	25,647	0.00%
2021/08/20	1	16.90	2	16.90	16.90	-1	25,614	0.00%
2021/08/19	0	0.00	1	16.85	16.90	-1	25,986	0.00%
2021/08/18	1	17.00	2	16.88	17.00	-1	25,898	0.00%
2021/08/17	2	16.80	3.3	16.86	16.90	-1.3	25,913	-0.01%
2021/08/16	7	16.77	7	16.79	16.80	0	25,877	0.00%
2021/08/11	0	0.00	112.3	17.14	17.10	-112.3	26,137	-0.43%	大賣/鉅額交易
2021/08/09	14	17.05	1	17.00	17.05	13	26,921	0.05%
2021/08/05	115	17.01	0	0.00	17.05	115	27,820	0.41%	大買/鉅額交易
2021/08/04	0	0.00	1	16.95	17.00	-1	29,250	0.00%
2021/08/03	0	0.00	102	17.07	17.00	-102	29,885	-0.34%	大賣/鉅額交易
2021/08/02	0	0.00	3	17.00	17.00	-3	30,565	-0.01%
2021/07/30	1	16.90	0	0.00	16.95	1	30,743	0.00%
2021/07/28	4	16.75	3	16.65	16.85	1	31,290	0.00%
2021/07/27	2	16.75	241	17.13	16.75	-239	31,684	-0.75%	大賣/鉅額交易
2021/07/26	137	17.42	4.5	17.25	17.20	132.5	32,480	0.41%	大買/鉅額交易
2021/07/23	17.2	17.08	115	17.09	17.15	-97.8	31,973	-0.31%	大賣/
2021/07/22	88.2	16.85	2	16.90	16.90	86.2	31,577	0.27%
2021/07/21	70	16.65	82	16.65	16.70	-12	31,440	-0.04%
2021/07/20	36.3	16.52	95	16.57	16.50	-58.7	31,511	-0.19%
2021/07/19	0	0.00	20	16.75	16.80	-20	31,215	-0.06%
2021/07/16	110	16.49	3	16.35	16.60	107	31,062	0.34%	大買/鉅額交易
2021/07/15	3	16.30	1	16.25	16.25	2	30,758	0.01%
2021/07/14	50	16.33	10	16.30	16.30	40	30,726	0.13%
2021/07/13	102	16.30	2	16.35	16.35	100	31,238	0.32%	大買/
2021/07/12	1	16.45	83.2	16.26	16.20	-82.2	31,063	-0.26%
2021/07/09	103	16.09	8.3	16.05	16.10	94.7	30,499	0.31%	大買/
2021/07/08	29	15.89	0.3	15.90	15.90	28.7	30,047	0.10%
2021/07/07	31.1	15.69	2.2	15.75	15.75	28.9	29,850	0.10%
2021/07/06	69.1	15.60	25.1	15.61	15.75	44	29,706	0.15%
2021/07/05	0	0.00	3	15.35	15.45	-3	29,426	-0.01%
2021/07/02	30	15.30	2.2	15.30	15.30	27.8	29,259	0.10%
2021/07/01	51	15.25	19	15.24	15.25	32	29,105	0.11%
2021/06/30	0	0.00	33	15.25	15.25	-33	29,054	-0.11%
2021/06/29	0	0.00	4	15.19	15.15	-4	28,937	-0.01%
2021/06/28	11	15.20	4	15.20	15.20	7	28,984	0.02%
2021/06/25	0.2	15.10	1	15.15	15.15	-0.8	28,918	0.00%
2021/06/23	2	14.95	0	0.00	15.05	2	28,948	0.01%
2021/06/22	15	14.88	0	0.00	14.90	15	28,784	0.05%
2021/06/21	16	14.79	1	14.90	14.80	15	28,549	0.05%
2021/06/18	121	15.01	0	0.00	14.90	121	28,221	0.43%	大買/鉅額交易
2021/06/16	7	15.07	0	0.00	15.15	7	27,915	0.03%
2021/06/15	4	15.08	0	0.00	15.10	4	27,789	0.01%
2021/06/11	7.2	15.13	13.2	15.15	15.15	-6	27,730	-0.02%
2021/06/10	6	15.08	12	15.13	15.10	-6	27,746	-0.02%
2021/06/09	112.1	15.10	0	0.00	15.15	112.1	27,663	0.41%	大買/鉅額交易
2021/06/08	2	15.30	0	0.00	15.30	2	27,409	0.01%
2021/06/07	3.1	15.05	0	0.00	15.20	3.1	27,247	0.01%
2021/06/04	1.3	15.16	0	0.00	15.25	1.3	26,961	0.00%
2021/06/03	0	0.00	23	15.20	15.25	-23	27,056	-0.09%
2021/06/02	1	15.20	12	15.18	15.15	-11	26,789	-0.04%
2021/06/01	35	14.84	0	0.00	14.85	35	26,001	0.13%
2021/05/31	1	14.75	15	14.80	14.80	-14	26,079	-0.05%
2021/05/27	17	14.50	0	0.00	14.50	17	25,968	0.07%
2021/05/26	0	14.70	0	0.00	14.70	0	25,799	0.00%
2021/05/25	4	14.61	4.8	14.65	14.65	-0.7	25,896	0.00%
2021/05/24	110.1	14.50	3	14.50	14.55	107.1	25,821	0.41%	大買/鉅額交易
2021/05/21	0	14.45	0	0.00	14.60	0	25,834	0.00%
2021/05/20	0	14.25	18	14.24	14.35	-18	25,554	-0.07%
2021/05/19	0	14.25	0	0.00	14.25	0	25,374	0.00%
2021/05/18	2	14.10	12	14.19	14.25	-10	25,257	-0.04%
2021/05/17	7	13.75	8	13.76	13.80	-1	25,187	0.00%
2021/05/14	6	14.15	44	14.10	14.20	-38	24,408	-0.16%
2021/05/13	7	14.09	0	0.00	14.05	7	24,008	0.03%
2021/05/12	640	13.99	177	14.75	14.30	463	23,669	1.96%	大買/大賣/鉅額交易
2021/05/11	12	15.03	26.1	15.06	14.90	-14.1	22,174	-0.06%
2021/05/10	12	14.96	28	15.07	15.20	-16	21,581	-0.07%
2021/05/07	4.3	14.84	21	14.90	14.90	-16.7	21,096	-0.08%
2021/05/06	20.1	14.74	53.6	14.78	14.80	-33.5	20,863	-0.16%
2021/05/05	45.2	14.52	5.6	14.64	14.55	39.6	20,432	0.19%
2021/05/04	85.1	14.43	43	14.49	14.45	42.1	19,962	0.21%
2021/05/03	35	14.77	123.1	14.82	14.65	-88.1	19,054	-0.46%	大賣/
2021/04/29	14	14.12	0	0.00	14.10	14	17,556	0.08%
2021/04/28	7	14.09	10	14.05	14.15	-3	17,532	-0.02%
2021/04/27	5	14.05	10	14.05	14.10	-5	17,796	-0.03%
2021/04/26	0	0.00	16	14.00	14.10	-16	17,606	-0.09%
2021/04/23	21	13.90	3.8	13.90	13.95	17.2	17,333	0.10%
2021/04/22	23	13.91	25.2	13.93	13.95	-2.2	17,267	-0.01%
2021/04/21	2	13.93	0.8	13.90	13.90	1.2	16,983	0.01%
2021/04/20	58	14.00	0	0.00	14.05	58	16,879	0.34%
2021/04/19	25	14.01	70.3	13.88	14.05	-45.3	16,737	-0.27%
2021/04/16	5.7	13.56	26	13.61	13.70	-20.3	16,123	-0.13%
2021/04/13	0	0.00	1	13.45	13.40	-1	15,840	-0.01%
2021/04/12	10	13.35	0	0.00	13.40	10	15,701	0.06%
2021/04/09	5	13.25	0	0.00	13.30	5	15,537	0.03%
2021/04/08	3	13.30	10.2	13.35	13.30	-7.2	15,456	-0.05%
2021/04/07	1.7	13.32	0	0.00	13.40	1.7	15,631	0.01%
2021/04/06	51	13.35	0	0.00	13.30	51	15,558	0.33%
2021/04/01	3	13.35	0	0.00	13.40	3	15,476	0.02%
2021/03/31	1.2	13.40	0	0.00	13.40	1.2	15,360	0.01%
2021/03/30	0	0.00	10	13.40	13.45	-10	15,108	-0.07%
2021/03/29	0	0.00	47	13.35	13.40	-47	14,953	-0.31%
2021/03/26	10	13.30	0	0.00	13.30	10	14,774	0.07%
2021/03/25	0	0.00	1	13.30	13.30	-1	14,698	-0.01%
2021/03/24	1	13.15	0	0.00	13.20	1	14,722	0.01%
2021/03/23	0	0.00	1	13.20	13.20	-1	14,748	-0.01%
2021/03/19	3	13.10	0	0.00	13.10	3	14,780	0.02%
2021/03/18	3	13.20	0	0.00	13.20	3	14,451	0.02%
2021/03/16	10	13.30	0	0.00	13.30	10	14,526	0.07%
2021/03/11	5	13.30	10	13.25	13.30	-5	14,942	-0.03%
2021/03/09	10	13.10	1	13.10	13.20	9	14,648	0.06%
2021/03/08	1	13.00	0	0.00	13.00	1	14,464	0.01%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/04	10	13.00	0	0.00	13.00	10	14,957	0.07%
2021/03/03	0	0.00	6	13.05	13.10	-6	14,898	-0.04%
2021/03/02	6	13.10	0	0.00	12.95	6	14,725	0.04%
2021/02/26	2	13.00	5	13.00	12.95	-3	14,593	-0.02%
2021/02/25	0	0.00	1	13.20	13.25	-1	14,193	-0.01%
2021/02/24	10	13.10	51	13.08	13.10	-41	14,062	-0.29%
2021/02/23	3	13.02	7.1	13.00	13.05	-4.1	14,005	-0.03%
2021/02/22	25	12.90	2	12.90	12.90	23	13,870	0.17%
2021/02/19	1	12.90	1.3	12.90	12.90	-0.3	13,883	0.00%
2021/02/18	10	12.90	25	12.91	12.90	-15	13,828	-0.11%
2021/02/05	8.7	12.69	5	12.70	12.70	3.7	13,528	0.03%
2021/02/04	0	0.00	5	12.55	12.55	-5	13,555	-0.04%
2021/02/03	29	12.56	0	0.00	12.55	29	13,800	0.21%
2021/02/02	1	12.60	0	12.75	12.60	1	13,598	0.01%
2021/02/01	159	12.70	0	12.70	12.70	159	13,482	1.18%	大買/鉅額交易
2021/01/29	32	12.59	0	0.00	12.50	32	13,397	0.24%
2021/01/28	6	12.61	0	0.00	12.65	6	13,059	0.05%
2021/01/27	21	12.75	13	12.79	12.70	8	12,875	0.06%
2021/01/26	3	12.70	25	12.75	12.70	-22	12,815	-0.17%
2021/01/25	20	12.70	112	12.75	12.80	-92	12,747	-0.72%	大賣/
2021/01/22	7	12.79	0	0.00	12.70	7	12,781	0.05%
2021/01/21	5	12.90	0.5	12.85	12.80	4.5	12,643	0.04%
2021/01/20	69	12.93	0	0.00	12.80	69	12,518	0.55%
2021/01/19	3	13.05	0	0.00	13.05	3	12,108	0.02%
2021/01/18	3.1	13.05	0	0.00	13.05	3.1	12,036	0.03%
2021/01/15	1	13.25	3.8	13.17	13.15	-2.8	11,978	-0.02%
2021/01/14	2	13.25	0	0.00	13.30	2	11,951	0.02%
2021/01/12	6	13.28	7	13.20	13.20	-1	11,791	-0.01%
2021/01/11	1.4	13.26	13	13.30	13.35	-11.6	11,693	-0.10%
2021/01/08	0	0.00	3	13.20	13.30	-3	11,528	-0.03%
2021/01/07	0	0.00	0.4	13.15	13.15	-0.4	11,352	0.00%
2021/01/06	13	13.10	0	0.00	13.15	13	11,319	0.11%
2021/01/05	0.1	13.15	0	0.00	13.20	0.1	11,178	0.00%
2021/01/04	10	13.15	0	0.00	13.20	10	11,161	0.09%
2020/12/30	0	0.00	22	13.29	13.25	-22	11,043	-0.20%
2020/12/29	25	13.00	0	0.00	13.05	25	10,802	0.23%
2020/12/28	0	0.00	4	12.95	13.00	-4	10,776	-0.04%
2020/12/24	5.5	13.05	0	0.00	13.05	5.5	10,897	0.05%
2020/12/23	0.2	13.00	0	0.00	13.00	0.2	10,984	0.00%
2020/12/22	5	13.07	0	0.00	13.05	5	11,127	0.04%
2020/12/21	0	0.00	4.2	13.10	13.15	-4.2	11,380	-0.04%
2020/12/18	0	0.00	5	13.10	13.10	-5	11,499	-0.04%
2020/12/16	0.1	13.10	1.1	13.00	13.10	-1	11,507	-0.01%
2020/12/15	10.2	12.95	0	0.00	12.95	10.2	11,510	0.09%
2020/12/14	0	0.00	3	13.05	13.05	-3	11,463	-0.03%
2020/12/11	0.7	12.95	0	13.05	13.15	0.7	11,613	0.01%
2020/12/10	1	12.90	0	0.00	12.95	1	11,487	0.01%
2020/12/09	2	12.90	0	0.00	12.95	2	11,395	0.02%
2020/12/08	7	12.96	0	0.00	12.95	7	11,315	0.06%
2020/12/07	6	13.21	0	0.00	13.20	6	11,141	0.05%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/11/30	0	0.00	9.7	13.30	13.35	-9.7	11,135	-0.09%
2020/11/27	0	0.00	2	13.35	13.35	-2	10,464	-0.02%
2020/11/25	0	13.25	1	13.25	13.30	-1	10,572	-0.01%
2020/11/24	0	0.00	0	13.30	13.30	0	10,609	0.00%
2020/11/20	0	0.00	17.2	13.25	13.30	-17.2	10,541	-0.16%
2020/11/16	1	13.25	2	13.28	13.30	-1	11,260	-0.01%
2020/11/12	0	0.00	9.3	13.28	13.20	-9.3	11,255	-0.08%
2020/11/11	0	0.00	3	13.28	13.35	-3	11,179	-0.03%
2020/11/10	1	13.10	0	0.00	13.20	1	10,959	0.01%
2020/11/09	2	13.05	2	13.03	13.05	0	10,922	0.00%
2020/11/06	6.6	12.96	0	0.00	13.00	6.6	11,128	0.06%
2020/11/05	0	0.00	0.1	12.90	12.95	-0.1	11,846	0.00%
2020/11/04	5	12.85	0	0.00	12.85	5	12,653	0.04%
2020/11/03	0	0.00	0.1	12.90	12.90	-0.1	13,229	0.00%
2020/10/30	7.3	12.60	3	12.60	12.60	4.3	14,527	0.03%
2020/10/29	3	12.68	0	0.00	12.65	3	14,705	0.02%
2020/10/28	0	0.00	0.3	12.85	12.85	-0.3	14,760	0.00%
2020/10/27	1.1	12.81	0	0.00	12.80	1.1	15,031	0.01%
2020/10/23	0	0.00	3	12.75	12.80	-3	15,452	-0.02%
2020/10/21	4	12.75	0	0.00	12.70	4	15,885	0.03%
2020/10/20	0	0.00	1	12.80	12.80	-1	15,935	-0.01%
2020/10/19	0.6	12.90	10	12.85	12.90	-9.4	16,071	-0.06%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/15	5	12.75	1	12.75	12.85	4	16,231	0.02%
2020/10/13	3	12.97	0	0.00	12.90	3	16,209	0.02%
2020/10/12	0.4	13.00	6	12.95	13.00	-5.6	16,449	-0.03%
2020/10/08	0	0.00	2	12.95	12.95	-2	16,505	-0.01%
2020/10/07	0.5	12.95	0	0.00	12.85	0.5	16,512	0.00%
2020/10/06	0	0.00	4	12.93	12.95	-4	16,647	-0.02%
2020/10/05	2	12.85	1	12.80	12.85	1	16,713	0.01%
2020/09/30	2	12.80	0	0.00	12.80	2	16,800	0.01%
2020/09/28	0	0.00	1	12.70	12.75	-1	17,016	-0.01%
2020/09/25	6	12.62	10	12.55	12.50	-4	17,314	-0.02%
2020/09/24	18	12.53	1	12.45	12.40	17	17,335	0.10%
2020/09/23	11	12.80	0	0.00	12.75	11	17,165	0.06%
2020/09/22	14	12.89	0	0.00	12.85	14	17,100	0.08%
2020/09/21	7	13.02	0	0.00	12.95	7	17,166	0.04%
2020/09/18	4	13.01	1	13.05	13.10	3	17,280	0.02%
2020/09/16	2	13.10	0	0.00	13.15	2	17,370	0.01%
2020/09/11	0	0.00	1	13.00	13.10	-1	18,017	-0.01%
2020/09/09	0	0.00	2	12.90	13.00	-2	18,132	-0.01%
2020/09/08	0	0.00	10	13.10	13.00	-10	18,222	-0.05%
2020/09/07	3	13.00	0	0.00	13.05	3	18,512	0.02%
2020/09/04	6	12.95	0	0.00	13.00	6	18,794	0.03%
2020/09/03	2.5	13.03	3	13.05	13.05	-0.5	18,830	0.00%
2020/09/02	0	0.00	10	13.10	13.05	-10	18,841	-0.05%
2020/09/01	2	13.15	2	13.15	13.15	0	19,018	0.00%
2020/08/31	20	13.25	3	13.20	13.25	17	19,164	0.09%
2020/08/28	0	0.00	3	13.17	13.15	-3	19,252	-0.02%
2020/08/26	0	0.00	6	13.22	13.25	-6	19,801	-0.03%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/24	14	13.32	1	13.15	13.15	13	20,724	0.06%
2020/08/21	9	13.42	1	13.50	13.45	8	20,731	0.04%
2020/08/20	3	13.02	61	13.00	13.00	-58	20,427	-0.28%
2020/08/18	1	13.15	1	13.10	13.20	0	20,173	0.00%
2020/08/17	1	13.05	6	13.06	13.20	-5	20,374	-0.02%
2020/08/14	0	0.00	15	13.09	13.15	-15	20,490	-0.07%
2020/08/13	1	13.20	1	13.20	13.20	0	20,576	0.00%
2020/08/12	5	13.24	7	13.20	13.25	-2	20,564	-0.01%
2020/08/11	13	13.13	0	0.00	13.10	13	20,388	0.06%
2020/08/10	39.2	13.90	2.4	13.86	13.85	36.8	19,695	0.19%
2020/08/07	10	13.85	18	13.85	13.85	-8	19,168	-0.04%
2020/08/06	0	0.00	23	13.84	13.90	-23	18,712	-0.12%
2020/08/05	0	0.00	16	13.61	13.65	-16	18,234	-0.09%
2020/08/04	66	13.47	1	13.40	13.45	65	17,857	0.36%
2020/08/03	0	0.00	1	13.35	13.35	-1	17,635	-0.01%
2020/07/31	3	13.45	0	0.00	13.35	3	17,674	0.02%
2020/07/30	3	13.40	0	0.00	13.45	3	17,523	0.02%
2020/07/29	3	13.40	0	0.00	13.40	3	17,562	0.02%
2020/07/28	1	13.25	0	0.00	13.25	1	17,790	0.01%
2020/07/27	4	13.38	0	0.00	13.35	4	17,993	0.02%
2020/07/22	10	13.55	0	0.00	13.60	10	18,153	0.06%
2020/07/21	1	13.50	1	13.50	13.50	0	18,151	0.00%
2020/07/20	1	13.50	10	13.50	13.45	-9	18,233	-0.05%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/16	8	13.60	10	13.50	13.50	-2	18,613	-0.01%
2020/07/15	1	13.55	0	0.00	13.55	1	18,489	0.01%
2020/07/14	0	0.00	5	13.55	13.55	-5	18,649	-0.03%
2020/07/13	11	13.60	6	13.56	13.60	5	18,961	0.03%
2020/07/10	0	0.00	6	13.51	13.55	-6	19,134	-0.03%
2020/07/09	0	0.00	5	13.55	13.55	-5	19,296	-0.03%
2020/07/08	1	13.55	0	0.00	13.60	1	19,481	0.01%
2020/07/07	1	13.60	1	13.60	13.60	0	19,531	0.00%
2020/07/03	2	13.48	42	13.50	13.50	-40	19,365	-0.21%
2020/07/02	31	13.47	0	0.00	13.45	31	19,466	0.16%
2020/07/01	16	13.50	5	13.50	13.50	11	19,807	0.06%
2020/06/30	2	13.35	0	0.00	13.35	2	19,927	0.01%
2020/06/29	2	13.30	1	13.35	13.30	1	20,145	0.00%
2020/06/24	0	0.00	2	13.55	13.55	-2	20,258	-0.01%
2020/06/23	0	0.00	1	13.40	13.50	-1	20,667	0.00%
2020/06/22	1	13.40	15	13.40	13.40	-14	20,880	-0.07%
2020/06/19	14	13.43	11	13.35	13.20	3	21,470	0.01%
2020/06/18	5	13.40	1	13.35	13.35	4	21,604	0.02%
2020/06/16	0	0.00	10	13.50	13.50	-10	23,010	-0.04%
2020/06/15	3	13.22	0	0.00	13.20	3	24,374	0.01%
2020/06/12	3	13.17	0	0.00	13.20	3	25,158	0.01%
2020/06/10	10	13.65	0	0.00	13.70	10	26,204	0.04%
2020/06/09	6	13.57	1	13.55	13.50	5	27,071	0.02%
2020/06/08	1	13.45	0	0.00	13.60	1	27,772	0.00%
2020/06/05	3	13.45	0	0.00	13.40	3	27,939	0.01%
2020/06/04	10	13.48	0	0.00	13.55	10	28,337	0.04%
2020/06/03	4	13.45	11	13.50	13.60	-7	28,680	-0.02%
2020/06/02	2	13.35	0	0.00	13.30	2	28,691	0.01%
2020/06/01	6	13.05	2	13.20	13.20	4	28,555	0.01%
2020/05/29	0	0.00	4	12.89	13.00	-4	28,509	-0.01%
2020/05/28	2	12.70	0	0.00	12.70	2	28,082	0.01%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/26	5	12.65	0	0.00	12.70	5	28,615	0.02%
2020/05/25	1.9	12.52	20	12.40	12.50	-18.1	28,655	-0.06%
2020/05/22	1	12.50	1	12.50	12.50	0	28,785	0.00%
2020/05/21	0	0.00	14	12.65	12.65	-14	28,632	-0.05%
2020/05/20	2	12.58	13	12.60	12.65	-11	28,628	-0.04%
2020/05/18	2	12.45	0	0.00	12.45	2	28,885	0.01%
2020/05/15	25	12.35	0	0.00	12.35	25	28,915	0.09%
2020/05/14	12	12.30	5	12.25	12.30	7	28,941	0.02%
2020/05/13	0	0.00	6	12.50	12.45	-6	28,667	-0.02%
2020/05/12	4	12.50	0	0.00	12.45	4	28,707	0.01%
2020/05/11	0	0.00	11	12.64	12.60	-11	28,559	-0.04%
2020/05/07	10	12.28	1	12.25	12.30	9	28,517	0.03%
2020/05/05	12	12.29	14	12.30	12.30	-2	28,519	-0.01%
2020/05/04	21	12.22	0	0.00	12.25	21	28,524	0.07%
2020/04/30	0.9	12.75	13	12.71	12.75	-12.1	28,288	-0.04%
2020/04/29	65	12.33	12	12.35	12.35	53	28,319	0.19%
2020/04/28	4	12.05	3	12.05	12.05	1	28,403	0.00%
2020/04/27	10	12.00	0	0.00	12.00	10	29,104	0.03%
2020/04/24	11	11.70	0	0.00	11.70	11	29,249	0.04%
2020/04/23	2	11.75	0	0.00	11.80	2	29,311	0.01%
2020/04/22	2	11.75	26	11.70	11.85	-24	29,305	-0.08%
2020/04/21	7	11.83	1	11.75	11.75	6	29,380	0.02%
2020/04/17	21	12.25	20	12.30	12.25	1	29,055	0.00%
2020/04/16	6	12.11	8	12.15	12.25	-2	28,844	-0.01%
2020/04/15	2	12.35	0	0.00	12.40	2	28,574	0.01%
2020/04/14	20	12.15	2	12.15	12.20	18	28,344	0.06%
2020/04/13	5	12.01	1	11.95	12.00	4	28,111	0.01%
2020/04/10	11	12.14	2	12.15	12.25	9	27,918	0.03%
2020/04/09	11	11.85	30	11.88	11.95	-19	27,818	-0.07%
2020/04/08	11	11.75	70	11.70	11.80	-59	27,779	-0.21%
2020/04/07	1	11.70	31	11.67	11.70	-30	27,564	-0.11%
2020/04/06	4	11.60	2	11.70	11.70	2	27,415	0.01%
2020/04/01	2	11.65	0	0.00	11.60	2	27,004	0.01%
2020/03/30	10	11.60	10	11.75	11.80	0	26,379	0.00%
2020/03/27	3	11.78	0	0.00	11.85	3	26,118	0.01%
2020/03/26	3	11.75	26	11.65	11.60	-23	25,688	-0.09%
2020/03/25	42	11.73	2	11.75	11.70	40	25,584	0.16%
2020/03/24	20	11.00	8	11.05	11.05	12	25,066	0.05%
2020/03/23	7	10.49	0	0.00	10.50	7	24,761	0.03%
2020/03/20	14	10.86	5	10.65	10.85	9	24,406	0.04%
2020/03/19	17	10.52	107	10.42	10.30	-90	23,266	-0.39%	大賣/
2020/03/18	11	11.68	24	11.73	11.40	-13	21,943	-0.06%
2020/03/17	126.6	12.13	2	12.00	11.95	124.6	21,157	0.59%	大買/鉅額交易
2020/03/16	10	12.74	0	0.00	12.55	10	20,307	0.05%
2020/03/13	35	12.73	42	12.70	13.15	-7	19,496	-0.04%
2020/03/12	23	13.56	10.3	13.54	13.50	12.7	18,503	0.07%
2020/03/11	7	13.93	0	0.00	13.90	7	17,683	0.04%
2020/03/10	10	13.85	10	13.85	13.95	0	17,321	0.00%
2020/03/09	321	13.95	0	0.00	13.85	321	16,788	1.91%	大買/鉅額交易
2020/03/06	2	14.10	0	0.00	14.05	2	16,194	0.01%
2020/03/04	8	14.10	0	0.00	14.20	8	15,929	0.05%
2020/03/03	30	14.15	3	14.15	14.20	27	15,689	0.17%
2020/03/02	12	13.96	0	0.00	14.00	12	15,503	0.08%
2020/02/27	12	14.25	0.8	14.30	14.20	11.2	15,577	0.07%
2020/02/26	1	14.30	5	14.25	14.35	-4	15,332	-0.03%
2020/02/25	5	14.36	1	14.35	14.35	4	15,157	0.03%
2020/02/24	3	14.50	0	0.00	14.45	3	15,048	0.02%
2020/02/20	1	14.75	0	0.00	14.65	1	14,871	0.01%
2020/02/19	10	14.65	10.2	14.63	14.65	-0.2	14,645	0.00%
2020/02/17	9	14.50	2	14.45	14.50	7	14,373	0.05%
2020/02/14	3	14.45	1	14.45	14.45	2	14,368	0.01%
2020/02/13	20	14.46	1	14.50	14.45	19	14,413	0.13%
2020/02/12	0	14.40	0	0.00	14.40	0	14,488	0.00%
2020/02/11	3	14.45	0	0.00	14.40	3	14,590	0.02%
2020/02/10	2	14.25	0	0.00	14.35	2	14,840	0.01%
2020/02/07	2	14.35	0	0.00	14.30	2	14,858	0.01%
2020/02/06	2	14.40	0	0.00	14.45	2	14,881	0.01%
2020/02/05	5	14.25	5	14.35	14.35	0	14,931	0.00%
2020/02/04	8	14.23	32	14.17	14.35	-24	14,877	-0.16%
2020/02/03	34	13.94	10	13.90	14.15	24	15,126	0.16%
2020/01/31	8	14.21	0	0.00	14.15	8	14,723	0.05%
2020/01/30	64	14.33	80	14.25	14.10	-16	14,635	-0.11%
2020/01/20	5	14.70	15	14.75	14.70	-10	13,737	-0.07%
2020/01/16	1	14.55	0	0.00	14.60	1	13,323	0.01%
2020/01/15	1	14.50	6	14.50	14.55	-5	13,176	-0.04%
2020/01/13	0.9	14.50	20	14.50	14.55	-19.1	12,993	-0.15%
2020/01/09	5	14.35	0	0.00	14.35	5	12,902	0.04%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2020/01/06	6	14.40	0	0.00	14.40	6	12,827	0.05%
2020/01/03	11	14.52	0	0.00	14.55	11	12,816	0.09%
2019/12/31	1	14.50	7	14.50	14.50	-6	12,740	-0.05%
2019/12/26	0	0.00	1	14.50	14.55	-1	12,786	-0.01%
2019/12/25	0	0.00	1	14.50	14.55	-1	12,927	-0.01%
2019/12/24	10	14.50	4	14.55	14.50	6	12,963	0.05%
2019/12/20	0	0.00	0.1	14.55	14.55	-0.1	13,018	0.00%
2019/12/19	0	0.00	30	14.50	14.60	-30	12,793	-0.23%
2019/12/18	1	14.45	67	14.55	14.55	-66	12,683	-0.52%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	4	14.38	1	14.40	14.45	3	12,699	0.02%
2019/12/13	3	14.40	92	14.35	14.40	-89	12,764	-0.70%
2019/12/10	0	0.00	0.9	14.30	14.30	-0.9	12,974	-0.01%
2019/12/09	0	0.00	18	14.27	14.30	-18	13,107	-0.14%
2019/12/06	20	14.30	0	0.00	14.25	20	13,358	0.15%
2019/12/03	20	14.30	0	0.00	14.35	20	13,785	0.15%
2019/11/27	0	0.00	12	14.40	14.45	-12	14,641	-0.08%
2019/11/25	10	14.35	6.1	14.30	14.40	3.9	14,698	0.03%
2019/11/19	10	14.40	0	0.00	14.40	10	14,983	0.07%
2019/11/18	0	0.00	1	14.40	14.40	-1	15,048	-0.01%
2019/11/14	2	14.25	2	14.30	14.30	0	15,054	0.00%
2019/11/13	0	0.00	0.2	14.35	14.30	-0.2	15,230	0.00%
2019/11/12	20	14.40	0	0.00	14.40	20	15,254	0.13%
2019/11/11	0	0.00	0.9	14.35	14.35	-0.9	15,285	-0.01%
2019/11/07	10	14.45	1	14.45	14.45	9	15,590	0.06%
2019/11/06	10	14.45	10	14.45	14.45	0	15,762	0.00%
2019/11/05	8	14.35	1	14.35	14.40	7	15,751	0.04%
2019/11/04	67	14.20	3	14.30	14.30	64	15,825	0.40%
2019/10/31	80	14.20	2	14.25	14.15	78	16,057	0.49%
2019/10/29	0	0.00	8	14.05	14.05	-8	16,051	-0.05%
2019/10/25	0	0.00	1	13.95	14.00	-1	15,945	-0.01%
2019/10/23	0.2	13.95	0	0.00	13.95	0.2	16,119	0.00%
2019/10/21	4	13.90	0	0.00	13.95	4	16,419	0.02%
2019/10/17	1	13.95	0	0.00	13.95	1	16,648	0.01%
2019/10/15	0	0.00	1	13.85	13.90	-1	17,071	-0.01%
2019/10/14	0	0.00	0	13.90	13.90	0	17,143	0.00%
2019/10/07	7	13.80	0	0.00	13.80	7	17,448	0.04%
2019/10/04	4.3	13.80	0	0.00	13.75	4.3	17,457	0.02%
2019/10/03	1	13.80	5	13.75	13.80	-4	17,488	-0.02%
2019/10/01	0	0.00	10	13.95	14.00	-10	17,436	-0.06%
2019/09/27	7	13.95	2	13.85	13.85	5	17,350	0.03%
2019/09/26	10	14.00	0	0.00	13.95	10	17,368	0.06%
2019/09/25	1	13.90	0	0.00	13.95	1	17,395	0.01%
2019/09/24	6	13.95	0	0.00	14.05	6	17,400	0.03%
2019/09/23	1	14.00	0	0.00	14.00	1	17,383	0.01%
2019/09/19	0	0.00	0.1	14.10	14.10	-0.1	17,310	0.00%
2019/09/18	0	0.00	1.3	14.10	14.10	-1.3	17,236	-0.01%
2019/09/17	0	0.00	4	13.85	14.00	-4	17,057	-0.02%
2019/09/16	0	0.00	3	13.85	13.85	-3	17,059	-0.02%
2019/09/12	1	13.90	1	13.85	13.85	0	17,050	0.00%
2019/09/10	4	13.85	0	0.00	13.90	4	17,039	0.02%
2019/09/09	1.7	13.86	0	0.00	13.80	1.7	16,822	0.01%
2019/09/05	6.4	13.59	0	0.00	13.65	6.4	16,697	0.04%
2019/09/04	5	13.49	0	0.00	13.50	5	16,807	0.03%
2019/09/02	0	0.00	7	13.45	13.45	-7	17,144	-0.04%
2019/08/30	15	13.35	0	0.00	13.40	15	17,252	0.09%
2019/08/29	14	13.39	0	0.00	13.35	14	16,717	0.08%
2019/08/28	0	0.00	1	13.50	13.50	-1	16,111	-0.01%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	3	13.50	0	0.00	13.50	3	16,116	0.02%
2019/08/21	10	13.62	0	0.00	13.65	10	17,472	0.06%
2019/08/20	3	13.65	0	0.00	13.65	3	17,581	0.02%
2019/08/19	3	13.70	0	0.00	13.65	3	17,732	0.02%
2019/08/16	5	13.50	0	0.00	13.55	5	17,708	0.03%
2019/08/15	3	13.50	0	0.00	13.50	3	17,571	0.02%
2019/08/14	3	13.65	0	0.00	13.65	3	17,700	0.02%
2019/08/13	1	13.65	0	0.00	13.60	1	17,669	0.01%
2019/08/12	12	13.68	126	13.71	13.70	-114	17,584	-0.65%	大賣/鉅額交易
2019/08/08	10	14.30	714	14.30	14.30	-704	17,240	-4.08%	大賣/鉅額交易
2019/08/07	3	14.32	0	0.00	14.35	3	16,817	0.02%
2019/08/05	3	14.35	0	0.00	14.35	3	16,796	0.02%
2019/08/02	4	14.30	0	0.00	14.25	4	16,717	0.02%
2019/08/01	8	14.51	45	14.50	14.45	-37	16,650	-0.22%
2019/07/31	4	14.60	0	0.00	14.60	4	16,544	0.02%
2019/07/30	2	14.65	0	0.00	14.60	2	16,217	0.01%
2019/07/26	1	14.65	0	0.00	14.65	1	16,678	0.01%
2019/07/25	6	14.75	0	0.00	14.75	6	16,853	0.04%
2019/07/22	2	14.75	2.1	14.75	14.75	-0.1	17,563	0.00%
2019/07/19	0	0.00	6.2	14.70	14.70	-6.2	17,729	-0.03%
2019/07/18	4	14.66	0	0.00	14.65	4	17,732	0.02%
2019/07/17	2	14.65	0	0.00	14.65	2	17,651	0.01%
2019/07/15	31	14.55	0	0.00	14.55	31	17,655	0.18%
2019/07/12	1	14.60	0	0.00	14.55	1	17,662	0.01%
2019/07/11	0	0.00	70	14.45	14.50	-70	17,487	-0.40%
2019/07/10	0	0.00	7	14.40	14.40	-7	17,438	-0.04%
2019/07/09	60	14.35	0	0.00	14.40	60	17,517	0.34%
2019/07/05	0	0.00	2.4	14.31	14.30	-2.4	17,668	-0.01%
2019/07/04	0	0.00	50	14.25	14.35	-50	17,888	-0.28%
2019/07/03	0	0.00	2	14.25	14.30	-2	17,897	-0.01%
2019/07/02	1	14.25	0	0.00	14.25	1	17,951	0.01%
2019/06/28	75	14.35	0	0.00	14.30	75	17,897	0.42%
2019/06/27	0	0.00	10	14.35	14.30	-10	17,996	-0.06%
2019/06/24	1	14.35	15	14.35	14.35	-14	18,085	-0.08%
2019/06/21	1	14.30	0	0.00	14.35	1	18,238	0.01%
2019/06/20	0	0.00	2	14.35	14.35	-2	18,312	-0.01%
2019/06/19	1	14.30	0	0.00	14.30	1	18,669	0.01%
2019/06/18	0	0.00	2	14.15	14.20	-2	18,541	-0.01%
2019/06/17	3	14.20	1	14.15	14.15	2	18,696	0.01%
2019/06/13	1.9	14.05	0	0.00	14.05	1.9	18,937	0.01%
2019/06/12	5	14.05	1	14.05	14.05	4	18,976	0.02%
2019/06/11	7	14.29	0	0.00	14.15	7	18,809	0.04%
2019/06/10	0	0.00	20	14.30	14.30	-20	18,748	-0.11%
2019/06/05	0.2	14.20	5	14.15	14.20	-4.8	19,513	-0.02%
2019/06/03	1	14.00	3	14.10	14.15	-2	19,528	-0.01%
2019/05/31	1	14.05	0	0.00	14.10	1	19,408	0.01%
2019/05/30	0	0.00	55	13.95	14.00	-55	19,139	-0.29%
2019/05/29	2	13.90	0	0.00	13.90	2	19,364	0.01%
2019/05/28	0	0.00	2	14.10	13.90	-2	19,593	-0.01%
2019/05/27	0	0.00	11	14.10	14.10	-11	18,394	-0.06%
2019/05/24	2	13.95	0	0.00	14.00	2	18,252	0.01%
2019/05/23	0	0.00	13	13.90	13.95	-13	18,161	-0.07%
2019/05/21	2	13.90	0	0.00	14.00	2	18,406	0.01%
2019/05/20	5	13.80	0	0.00	13.85	5	18,269	0.03%
2019/05/16	54	13.75	1	13.80	13.70	53	18,410	0.29%
2019/05/15	0	0.00	1	13.80	13.75	-1	18,301	-0.01%
2019/05/14	359	13.75	0	0.00	13.75	359	18,286	1.96%	大買/鉅額交易
2019/05/13	350	13.85	0	0.00	13.85	350	18,111	1.93%	大買/鉅額交易
2019/05/10	4	13.86	0	0.00	13.85	4	18,186	0.02%
2019/05/09	24	13.93	0	0.00	13.85	24	18,350	0.13%
2019/05/08	8	13.90	0	0.00	14.05	8	18,217	0.04%
2019/05/07	1	13.95	5	13.90	13.95	-4	18,179	-0.02%
2019/05/06	54	13.89	0	0.00	13.85	54	18,278	0.30%
2019/05/03	44	14.04	4	14.00	14.00	40	18,092	0.22%
2019/05/02	47	14.05	1	14.10	14.10	46	17,827	0.26%
2019/04/30	2	14.03	6	14.05	14.00	-4	17,854	-0.02%
2019/04/29	28	13.92	57	13.91	14.00	-29	17,960	-0.16%
2019/04/26	14	13.86	35	13.90	13.90	-21	17,634	-0.12%
2019/04/25	33	14.13	0	0.00	14.10	33	16,934	0.19%
2019/04/24	10	14.20	0	0.00	14.20	10	16,893	0.06%
2019/04/23	0	0.00	1	14.15	14.15	-1	16,882	-0.01%
2019/04/22	14	14.17	0	0.00	14.10	14	16,841	0.08%
2019/04/18	9	14.18	13	14.20	14.20	-4	16,873	-0.02%
2019/04/17	8	14.21	0	0.00	14.20	8	16,974	0.05%
2019/04/15	4	14.26	1	14.25	14.20	3	17,120	0.02%
2019/04/12	2	14.20	0	0.00	14.20	2	17,108	0.01%
2019/04/11	18	14.26	0	0.00	14.25	18	16,935	0.11%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	5	14.25	14.25	-5	16,839	-0.03%
2019/04/08	12	14.14	25	14.12	14.15	-13	16,866	-0.08%
2019/04/03	3	14.10	10	14.10	14.10	-7	16,981	-0.04%
2019/04/01	3.5	14.03	32.7	14.02	14.00	-29.1	17,226	-0.17%
2019/03/29	2.9	14.05	26	14.05	14.05	-23.1	17,144	-0.13%
2019/03/28	0	0.00	9	13.95	13.95	-9	17,027	-0.05%
2019/03/27	2	13.95	1	13.95	13.95	1	17,111	0.01%
2019/03/26	13	13.91	10	13.98	14.00	3	17,109	0.02%
2019/03/25	17	13.76	0	0.00	13.85	17	17,336	0.10%
2019/03/22	13	13.92	0.7	13.95	13.85	12.3	17,093	0.07%
2019/03/21	4	13.95	6	13.95	14.00	-2	16,710	-0.01%
2019/03/20	2	13.98	0	0.00	14.00	2	16,833	0.01%
2019/03/18	12	13.91	2	13.85	13.90	10	16,585	0.06%
2019/03/15	11	13.80	20	13.80	13.85	-9	16,712	-0.05%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	11	13.75	1	13.75	13.75	10	16,703	0.06%
2019/03/12	6	13.74	0	0.00	13.75	6	16,757	0.04%
2019/03/11	53	13.72	10	13.75	13.65	43	16,589	0.26%
2019/03/08	13	13.85	0	0.00	13.85	13	15,595	0.08%
2019/03/07	21	13.97	0	0.00	13.95	21	15,702	0.13%
2019/03/06	1	13.95	0	0.00	14.00	1	15,935	0.01%
2019/03/05	2	13.95	0	0.00	13.90	2	16,045	0.01%
2019/03/04	6	13.85	0	0.00	13.95	6	16,225	0.04%
2019/02/27	2	13.93	0	0.00	13.95	2	16,183	0.01%
2019/02/26	4.5	13.97	0	0.00	13.95	4.5	16,222	0.03%
2019/02/25	3	13.90	5	13.90	14.00	-2	16,290	-0.01%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	3	13.85	0	0.00	13.90	3	16,512	0.02%
2019/02/20	3	13.80	0	0.00	13.90	3	16,535	0.02%
2019/02/19	10	13.79	0	0.00	13.80	10	16,462	0.06%
2019/02/15	7	13.69	10	13.70	13.70	-3	16,537	-0.02%
2019/02/13	3	13.62	0	0.00	13.60	3	16,717	0.02%
2019/02/12	5	13.55	0	0.00	13.65	5	16,829	0.03%
2019/02/11	8.6	13.64	0	0.00	13.65	8.6	16,800	0.05%
2019/01/30	1	13.55	1	13.55	13.60	0	16,820	0.00%
2019/01/29	1	13.40	0.5	13.50	13.50	0.5	16,733	0.00%
2019/01/28	20	13.45	0	13.50	13.45	20	16,754	0.12%
2019/01/25	0	0.00	1.5	13.45	13.45	-1.5	16,700	-0.01%
2019/01/24	12	13.30	0	0.00	13.30	12	16,586	0.07%
2019/01/23	10	13.30	0	0.00	13.40	10	16,684	0.06%
2019/01/22	6.6	13.26	0	0.00	13.30	6.6	16,675	0.04%
2019/01/21	19.3	13.32	0	0.00	13.30	19.3	16,457	0.12%
2019/01/18	10	13.35	0	0.00	13.40	10	16,398	0.06%
2019/01/17	3	13.30	0	0.00	13.35	3	16,659	0.02%
2019/01/16	11	13.30	0	0.00	13.30	11	16,779	0.07%
2019/01/15	1	13.45	0	0.00	13.45	1	16,635	0.01%
2019/01/14	0	0.00	1	13.30	13.35	-1	16,573	-0.01%
2019/01/11	1	13.30	0	0.00	13.30	1	16,769	0.01%
2019/01/10	0	0.00	5	13.30	13.35	-5	16,581	-0.03%
2019/01/09	5.1	13.40	0	0.00	13.45	5.1	16,565	0.03%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/07	8	13.24	0	13.40	13.35	8	16,653	0.05%
2019/01/04	5	13.00	0	0.00	13.00	5	16,888	0.03%
2019/01/03	11	13.10	0	0.00	13.10	11	17,612	0.06%
2019/01/02	0.6	13.15	0	0.00	13.10	0.6	17,693	0.00%
2018/12/28	4	13.08	0	0.00	13.05	4	17,671	0.02%
2018/12/27	13	13.09	0	0.00	13.10	13	17,784	0.07%
2018/12/26	25.5	13.02	1	12.95	12.95	24.5	17,890	0.14%
2018/12/25	11	13.07	0	0.00	13.05	11	17,653	0.06%
2018/12/24	7	13.16	0	0.00	13.20	7	17,542	0.04%
2018/12/22	13	13.20	0	0.00	13.20	13	17,548	0.07%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/20	2	13.25	40	13.30	13.25	-38	17,717	-0.21%
2018/12/18	10	13.28	2	13.25	13.25	8	17,601	0.05%
2018/12/17	0.5	13.45	1	13.40	13.35	-0.5	17,599	0.00%
2018/12/14	3	13.40	0	0.00	13.45	3	17,740	0.02%
2018/12/13	49	13.40	0	0.00	13.45	49	17,757	0.28%
2018/12/12	2.6	13.41	0	0.00	13.40	2.6	17,610	0.01%
2018/12/11	3	13.35	1	13.30	13.35	2	17,482	0.01%
2018/12/10	11	13.37	5	13.35	13.35	6	17,429	0.03%
2018/12/07	34	13.46	0	0.00	13.50	34	17,192	0.20%
2018/12/06	8	13.49	0.9	13.55	13.45	7.1	17,179	0.04%
2018/12/05	9	13.49	0	0.00	13.55	9	17,221	0.05%
2018/12/04	5	13.59	0	0.00	13.65	5	17,242	0.03%
2018/12/03	44	13.65	0.6	13.70	13.65	43.4	17,463	0.25%
2018/11/30	23	13.57	0	0.00	13.55	23	17,444	0.13%
2018/11/29	11	13.55	0	0.00	13.50	11	17,363	0.06%
2018/11/27	2	13.50	0	0.00	13.45	2	16,987	0.01%
2018/11/26	2	13.48	0	0.00	13.50	2	17,020	0.01%
2018/11/23	5.1	13.51	0	0.00	13.50	5.1	16,853	0.03%
2018/11/22	4	13.61	0	0.00	13.60	4	16,676	0.02%
2018/11/21	7	13.70	10	13.65	13.70	-3	16,535	-0.02%
2018/11/20	2	13.78	0	0.00	13.75	2	16,426	0.01%
2018/11/13	1	13.70	5	13.65	13.75	-4	19,703	-0.02%
2018/11/12	6	13.80	0	0.00	13.80	6	19,713	0.03%
2018/11/09	6	13.94	1	13.95	13.95	5	19,946	0.03%
2018/11/06	1	13.80	0	0.00	13.85	1	20,262	0.00%
2018/11/02	1	13.65	1	13.70	13.75	0	20,877	0.00%
2018/11/01	4	13.65	0	0.00	13.70	4	21,114	0.02%
2018/10/30	1	13.45	0	0.00	13.50	1	21,577	0.00%
2018/10/29	22	13.35	0	0.00	13.35	22	21,656	0.10%
2018/10/26	9	13.37	130.9	13.43	13.40	-121.9	21,831	-0.56%	大賣/鉅額交易
2018/10/25	9	13.42	0	0.00	13.40	9	21,800	0.04%
2018/10/24	5	13.70	0	0.00	13.65	5	21,778	0.02%
2018/10/23	4	13.75	0	0.00	13.70	4	21,699	0.02%
2018/10/22	1	13.80	0	0.00	13.90	1	21,736	0.00%
2018/10/19	5	13.78	0	0.00	13.75	5	21,778	0.02%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	6	13.99	0	0.00	13.95	6	21,692	0.03%
2018/10/16	0	0.00	5	14.00	14.00	-5	21,573	-0.02%
2018/10/15	17	13.95	0	0.00	13.95	17	21,462	0.08%
2018/10/12	30	13.98	1	14.15	14.15	29	21,219	0.14%
2018/10/11	49.2	14.00	0	0.00	13.90	49.2	20,843	0.24%
2018/10/09	3	14.40	1	14.40	14.40	2	20,095	0.01%
2018/10/08	8	14.42	12	14.40	14.40	-4	20,094	-0.02%
2018/10/05	9	14.47	0	0.00	14.45	9	20,007	0.04%
2018/10/04	3	14.55	0	0.00	14.60	3	19,791	0.02%
2018/10/03	1	14.70	5	14.75	14.70	-4	19,607	-0.02%
2018/10/02	2	14.75	2	14.78	14.75	0	19,642	0.00%
2018/10/01	10	14.85	0	0.00	14.85	10	19,487	0.05%
2018/09/28	2	14.70	2.4	14.69	14.75	-0.4	19,516	0.00%
2018/09/27	10	14.65	0	0.00	14.75	10	19,372	0.05%
2018/09/25	3	14.67	0	0.00	14.70	3	19,208	0.02%
2018/09/21	11	14.65	3	14.67	14.70	8	19,115	0.04%
2018/09/20	5.1	14.54	0	0.00	14.60	5.1	18,765	0.03%
2018/09/19	1	14.50	14	14.50	14.55	-13	18,727	-0.07%
2018/09/18	2	14.38	0	0.00	14.45	2	18,652	0.01%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	4.2	14.40	0	0.00	14.35	4.2	18,691	0.02%
2018/09/13	3.2	14.31	0	0.00	14.35	3.2	18,629	0.02%
2018/09/11	15	14.01	0	0.00	14.10	15	18,757	0.08%
2018/09/10	8	14.07	0	0.00	14.10	8	18,765	0.04%
2018/09/07	15	14.19	0	0.00	14.15	15	18,837	0.08%
2018/09/06	6	14.30	0	0.00	14.25	6	18,861	0.03%
2018/09/05	2	14.35	0	0.00	14.30	2	18,788	0.01%
2018/09/04	11	14.40	0	0.00	14.40	11	18,821	0.06%
2018/09/03	3	14.40	0	0.00	14.45	3	18,874	0.02%
2018/08/31	3	14.42	0	0.00	14.45	3	19,079	0.02%
2018/08/30	34	14.40	0	0.00	14.35	34	19,020	0.18%
2018/08/29	12	14.41	0	0.00	14.50	12	19,044	0.06%
2018/08/27	4	14.35	0	0.00	14.40	4	19,145	0.02%
2018/08/24	6	14.25	0	0.00	14.25	6	19,188	0.03%
2018/08/23	15	14.37	0	0.00	14.35	15	19,121	0.08%
2018/08/22	55	14.52	9	14.55	14.55	46	18,738	0.25%
2018/08/21	39	15.30	0	0.00	15.35	39	17,223	0.23%
2018/08/20	4	15.14	2	15.15	15.10	2	16,252	0.01%
2018/08/17	1	15.05	0.3	15.00	15.00	0.7	15,675	0.00%
2018/08/16	23	14.89	0	0.00	14.90	23	15,468	0.15%
2018/08/15	24	15.00	0.1	15.05	14.95	23.9	15,153	0.16%
2018/08/14	3	15.05	0.2	15.10	15.05	2.8	14,943	0.02%
2018/08/13	9	15.01	5	15.00	15.00	4	14,941	0.03%
2018/08/10	1	15.10	6.1	15.02	15.10	-5.1	14,706	-0.03%
2018/08/09	13	14.94	0	0.00	14.90	13	14,439	0.09%
2018/08/08	7	14.95	0.2	15.00	15.00	6.8	14,035	0.05%
2018/08/07	8	14.91	0	0.00	14.90	8	13,985	0.06%
2018/08/06	19	14.97	0	0.00	14.90	19	13,871	0.14%
2018/08/03	0	0.00	0.1	15.00	15.05	-0.1	13,540	0.00%
2018/08/02	10	14.95	0	0.00	14.95	10	13,596	0.07%
2018/07/31	0.4	14.95	5	15.00	15.00	-4.6	13,566	-0.03%
2018/07/24	0.4	14.80	0	0.00	14.85	0.4	13,485	0.00%
2018/07/17	1	14.45	0	0.00	14.55	1	13,553	0.01%
2018/07/16	6	14.49	0	0.00	14.45	6	13,464	0.04%
2018/07/13	2	14.60	0	0.00	14.60	2	13,434	0.01%
2018/07/11	5	14.38	0	0.00	14.40	5	13,462	0.04%
2018/07/09	3	14.35	0	0.00	14.30	3	13,454	0.02%
2018/07/06	3	14.12	0	0.00	14.15	3	13,456	0.02%
2018/07/04	10	14.30	0	0.00	14.30	10	13,504	0.07%
2018/07/03	5	14.30	0	0.00	14.25	5	13,666	0.04%
2018/07/02	0.5	14.40	0	0.00	14.40	0.5	13,685	0.00%
2018/06/29	22	14.40	0	0.00	14.40	22	13,771	0.16%
2018/06/28	0	0.00	5	14.40	14.35	-5	13,709	-0.04%
2018/06/27	5	14.40	0	0.00	14.40	5	13,698	0.04%
2018/06/26	3	14.45	0.2	14.45	14.40	2.8	13,809	0.02%
2018/06/25	3	14.45	0	0.00	14.45	3	13,897	0.02%
2018/06/22	2	14.45	0	0.00	14.40	2	14,053	0.01%
2018/06/21	8	14.50	0	0.00	14.50	8	14,121	0.06%
2018/06/19	4	14.40	0	14.50	14.40	4	14,323	0.03%
2018/06/15	1	14.50	0.3	14.55	14.55	0.7	14,339	0.00%
2018/06/14	5	14.64	0	0.00	14.45	5	14,223	0.04%
2018/06/13	1	14.80	0	0.00	14.75	1	14,065	0.01%
2018/06/12	3	14.80	0	0.00	14.75	3	14,389	0.02%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	10	14.95	0	0.00	14.95	10	14,340	0.07%
2018/06/07	4	14.99	0	0.00	15.05	4	14,243	0.03%
2018/06/06	0	0.00	21	14.95	15.00	-21	14,228	-0.15%
2018/06/05	1.5	14.87	5	14.95	15.00	-3.5	14,115	-0.02%
2018/06/04	3	14.80	0	0.00	14.90	3	13,903	0.02%
2018/06/01	4	14.74	2	14.75	14.80	2	13,808	0.01%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	15	14.60	0	0.00	14.55	15	13,274	0.11%
2018/05/29	5	14.76	7	14.76	14.75	-2	13,122	-0.02%
2018/05/28	3.9	14.75	0	0.00	14.80	3.9	13,183	0.03%
2018/05/25	2	14.85	0	0.00	14.80	2	13,337	0.01%
2018/05/24	0	0.00	1	14.80	14.85	-1	13,445	-0.01%
2018/05/23	0	0.00	200	14.80	14.80	-200	13,557	-1.48%	大賣/鉅額交易
2018/05/22	1	14.90	1	14.85	14.85	0	13,697	0.00%
2018/05/21	0	0.00	0.2	14.85	14.90	-0.2	13,831	0.00%
2018/05/18	1	14.75	5	14.80	14.80	-4	13,868	-0.03%
2018/05/17	0	0.00	5	14.75	14.70	-5	13,999	-0.04%
2018/05/14	1	14.55	0	0.00	14.60	1	15,487	0.01%
2018/05/11	7	14.55	0	0.00	14.60	7	15,514	0.05%
2018/05/10	4	14.45	0	0.00	14.45	4	15,325	0.03%
2018/05/07	0	0.00	1	14.35	14.45	-1	15,099	-0.01%
2018/05/04	1	14.30	0	0.00	14.35	1	15,118	0.01%
2018/05/03	2	14.40	0	0.00	14.35	2	15,080	0.01%
2018/05/02	22	14.51	11	14.55	14.50	11	15,217	0.07%
2018/04/27	14	14.29	10	14.25	14.35	4	15,086	0.03%
2018/04/26	2	14.20	0	0.00	14.20	2	15,067	0.01%
2018/04/25	0	0.00	12	14.20	14.25	-12	15,036	-0.08%
2018/04/23	5	14.30	0	0.00	14.40	5	15,479	0.03%
2018/04/20	5	14.30	0	0.00	14.30	5	15,480	0.03%
2018/04/19	0.1	14.25	0	0.00	14.30	0.1	15,652	0.00%
2018/04/18	0	0.00	8	14.20	14.20	-8	15,680	-0.05%
2018/04/17	1	14.15	0	0.00	14.20	1	15,783	0.01%
2018/04/16	0	0.00	35	14.25	14.25	-35	15,884	-0.22%
2018/04/13	40	14.25	0	0.00	14.25	40	16,225	0.25%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/10	1	14.15	10	14.20	14.30	-9	16,733	-0.05%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	7	14.07	3	14.05	14.10	4	16,906	0.02%
2018/04/02	1	14.30	0	0.00	14.20	1	16,856	0.01%
2018/03/30	7	14.30	0	0.00	14.30	7	16,996	0.04%
2018/03/29	0	0.00	1	14.30	14.30	-1	16,902	-0.01%
2018/03/28	3	14.50	0	0.00	14.35	3	16,653	0.02%
2018/03/23	153	14.30	0	0.00	14.30	153	16,483	0.93%	大買/鉅額交易
2018/03/22	3	14.47	0	0.00	14.45	3	16,264	0.02%
2018/03/21	1	14.50	0	0.00	14.55	1	16,201	0.01%
2018/03/20	3	14.50	0	0.00	14.50	3	16,377	0.02%
2018/03/19	3	14.50	0	0.00	14.50	3	16,415	0.02%
2018/03/16	10	14.35	0	0.00	14.35	10	16,305	0.06%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	21	14.30	0	0.00	14.40	21	16,117	0.13%
2018/03/13	28	14.09	0	0.00	14.20	28	16,075	0.17%
2018/03/12	2	14.00	0	0.00	14.10	2	16,091	0.01%
2018/03/09	3	13.93	2	13.90	13.90	1	16,094	0.01%
2018/03/08	1	13.90	0	0.00	13.95	1	16,248	0.01%
2018/03/06	6	13.99	0	0.00	14.00	6	16,793	0.04%
2018/03/05	6	13.95	0	0.00	13.95	6	17,297	0.03%
2018/03/02	5	13.98	0	0.00	14.00	5	17,291	0.03%
2018/03/01	3	14.10	0	0.00	14.15	3	17,253	0.02%
2018/02/27	1.9	14.15	0	0.00	14.20	1.9	17,216	0.01%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/23	1.3	14.07	2	14.20	14.20	-0.7	16,978	0.00%
2018/02/21	15	13.86	2	13.88	14.00	13	17,795	0.07%
2018/02/12	1	13.80	0	0.00	13.70	1	17,653	0.01%
2018/02/09	10	13.70	0	0.00	13.60	10	17,554	0.06%
2018/02/07	0	0.00	2	13.85	13.50	-2	17,154	-0.01%
2018/02/06	6	13.84	2.6	13.59	13.45	3.4	16,510	0.02%
2018/02/05	27	14.36	3	14.35	14.30	24	15,559	0.15%
2018/02/02	1	14.50	0	0.00	14.60	1	15,368	0.01%
2018/01/30	0	0.00	25	14.70	14.60	-25	15,320	-0.16%
2018/01/26	0	0.00	0.2	14.70	14.75	-0.2	15,180	0.00%
2018/01/25	0	0.00	10	14.75	14.80	-10	15,167	-0.07%
2018/01/24	0	0.00	38	14.70	14.70	-38	14,936	-0.25%
2018/01/23	0	0.00	63	14.75	14.75	-63	14,840	-0.42%
2018/01/22	0	0.00	5	14.76	14.80	-5	14,771	-0.03%
2018/01/19	0	0.00	7.3	14.70	14.80	-7.3	14,703	-0.05%
2018/01/18	11	14.70	5	14.75	14.75	6	14,634	0.04%
2018/01/17	0	0.00	3.6	14.59	14.65	-3.6	14,314	-0.03%
2018/01/16	0	0.00	11.1	14.55	14.60	-11.1	14,070	-0.08%
2018/01/15	2	14.55	0	0.00	14.55	2	13,970	0.01%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/11	0	0.00	4.5	14.53	14.55	-4.5	13,779	-0.03%
2018/01/10	23	14.50	0	0.00	14.55	23	13,873	0.17%
2018/01/09	0.9	14.40	15	14.43	14.50	-14.1	13,695	-0.10%
2018/01/05	2	14.10	0	0.00	14.20	2	13,336	0.01%
2018/01/04	1	14.05	21	14.10	14.05	-20	13,532	-0.15%
2018/01/03	0	0.00	5	14.06	14.10	-5	13,634	-0.04%
2018/01/02	3	14.00	1	13.85	14.00	2	13,521	0.01%