台新金 (2887)-元大-佳里券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.40
漲跌
--
漲幅
0.00%
成交量
33,378張
產業
上市金融類股
1929人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/09/27	0	0.00	40.1	18.40	18.40	-40.1	37,502	-0.11%
2024/09/26	0.6	18.37	60	18.40	18.40	-59.4	37,099	-0.16%
2024/09/25	4	18.25	0	0.00	18.40	4	36,729	0.01%
2024/09/24	36	18.19	5	18.40	18.40	31	36,267	0.09%
2024/09/23	50.2	18.31	70.7	18.30	18.30	-20.5	35,931	-0.06%
2024/09/20	58.2	18.25	183	18.50	18.25	-124.8	35,603	-0.35%	大賣/鉅額交易
2024/09/19	5	18.38	40.2	18.56	18.55	-35.2	34,261	-0.10%
2024/09/18	458.2	18.28	220	18.67	18.20	238.2	33,916	0.70%	大買/大賣/鉅額交易
2024/09/16	0	0.00	6.2	18.73	18.85	-6.2	33,031	-0.02%
2024/09/13	0	0.00	73	18.62	18.75	-73	32,831	-0.22%
2024/09/12	66.9	18.06	20.3	18.24	18.30	46.6	32,368	0.14%
2024/09/11	3.3	18.38	205	18.40	18.50	-201.7	31,480	-0.64%	大賣/鉅額交易
2024/09/10	105	18.70	7	18.77	18.80	98	30,926	0.32%	大買/
2024/09/09	1.4	18.29	65.4	18.73	18.70	-64	30,531	-0.21%
2024/09/06	0.5	18.30	2	18.55	18.45	-1.5	30,094	0.00%
2024/09/05	2	18.27	6	18.39	18.20	-4	30,048	-0.01%
2024/09/04	6	17.95	5.4	18.11	18.15	0.6	29,773	0.00%
2024/09/03	40	18.36	2	18.40	18.45	38	29,493	0.13%
2024/09/02	0.2	18.70	1.2	18.62	18.65	-1	29,039	0.00%
2024/08/30	36.2	18.45	0.3	18.60	18.50	35.9	28,936	0.12%
2024/08/29	6.5	18.63	0	18.69	18.40	6.4	28,556	0.02%
2024/08/28	47.1	18.84	32.4	18.75	18.90	14.7	28,922	0.05%
2024/08/27	99.1	19.45	12	19.25	19.20	87.1	28,646	0.30%
2024/08/26	18	19.78	83.2	19.78	20.00	-65.2	28,196	-0.23%
2024/08/23	270.5	19.36	96	19.22	19.40	174.5	26,705	0.65%	大買/鉅額交易
2024/08/21	33	18.69	3.6	18.74	18.80	29.4	25,357	0.12%
2024/08/20	14	18.68	1.4	18.66	18.75	12.6	25,345	0.05%
2024/08/19	0.1	18.75	7	18.70	18.60	-6.9	25,355	-0.03%
2024/08/16	1	18.70	5	18.75	18.80	-4	25,423	-0.02%
2024/08/15	2	18.53	0	0.00	18.35	2	25,397	0.01%
2024/08/14	32	18.60	5.1	18.76	18.80	26.9	25,459	0.11%
2024/08/13	0	0.00	1	18.25	18.30	-1	25,182	0.00%
2024/08/12	0	0.00	28	18.10	18.20	-28	25,343	-0.11%
2024/08/09	1.2	18.03	10	17.90	17.90	-8.8	25,444	-0.03%
2024/08/08	4	17.66	0.1	17.75	17.70	3.9	24,965	0.02%
2024/08/07	33.4	17.53	2	17.35	17.50	31.4	24,861	0.13%
2024/08/06	44.4	17.38	3	17.53	17.55	41.4	24,460	0.17%
2024/08/05	17.3	18.97	3	19.25	18.80	14.3	23,277	0.06%
2024/08/02	4.1	19.88	151	19.90	20.10	-146.9	22,286	-0.66%	大賣/鉅額交易
2024/08/01	6.2	20.22	6	20.11	20.15	0.2	21,886	0.00%
2024/07/31	0	20.35	3	20.30	20.30	-3	22,026	-0.01%
2024/07/30	8.2	20.17	20	20.20	20.20	-11.9	22,229	-0.05%
2024/07/29	0	0.00	10	20.22	20.40	-10	21,964	-0.05%
2024/07/26	3	19.93	28	19.91	20.05	-25	21,817	-0.11%
2024/07/23	12.1	19.92	1.2	19.90	20.00	10.9	21,867	0.05%
2024/07/22	34.1	19.57	1	19.40	19.60	33.1	21,694	0.15%
2024/07/19	0.5	19.70	31	19.60	19.75	-30.5	21,228	-0.14%
2024/07/18	6	19.88	0	19.90	19.95	6	20,811	0.03%
2024/07/17	12.2	19.90	10	20.00	19.90	2.2	20,427	0.01%
2024/07/16	6	19.99	3	19.90	20.00	3	20,147	0.01%
2024/07/15	12	20.06	0	0.00	20.00	12	20,277	0.06%
2024/07/12	0	0.00	2	20.00	20.05	-2	20,139	-0.01%
2024/07/11	8.1	19.98	7.4	19.95	19.95	0.7	19,904	0.00%
2024/07/10	8	19.71	12	19.74	19.75	-4	19,949	-0.02%
2024/07/09	1.6	19.56	19	19.48	19.60	-17.4	19,846	-0.09%
2024/07/08	0	0.00	15	19.45	19.50	-15	19,801	-0.08%
2024/07/05	18.2	19.29	0.1	19.25	19.25	18.1	19,579	0.09%
2024/07/04	0.3	19.24	48.3	19.28	19.30	-48.1	19,682	-0.24%
2024/07/03	20	19.10	1.5	19.05	19.20	18.5	19,525	0.09%
2024/07/02	1.2	18.80	0.5	18.80	18.80	0.7	19,103	0.00%
2024/07/01	10.3	18.90	0	0.00	18.85	10.3	19,094	0.05%
2024/06/27	0.1	18.65	0	0.00	18.75	0.1	18,919	0.00%
2024/06/26	0.1	18.80	2	18.80	18.80	-1.9	18,980	-0.01%
2024/06/25	4	18.85	30	18.95	18.95	-26	18,957	-0.14%
2024/06/24	2	18.70	24	18.75	18.75	-22	18,753	-0.12%
2024/06/21	10	18.70	2	18.70	18.70	8	18,749	0.04%
2024/06/20	3.1	18.68	4	18.70	18.60	-1	18,392	-0.01%
2024/06/19	3	18.70	7	18.70	18.65	-4	18,273	-0.02%
2024/06/18	0	0.00	5	18.67	18.65	-5	18,175	-0.03%
2024/06/17	14	18.75	2.3	18.75	18.70	11.7	18,037	0.06%
2024/06/14	0.2	18.66	7	18.66	18.75	-6.8	18,158	-0.04%
2024/06/13	1.6	18.62	0	0.00	18.60	1.6	18,194	0.01%
2024/06/11	4	18.74	10	18.75	18.65	-6	19,080	-0.03%
2024/06/07	1.3	18.74	3	18.67	18.80	-1.7	19,049	-0.01%
2024/06/06	0	0.00	2	18.60	18.60	-2	18,974	-0.01%
2024/06/05	3	18.43	2	18.40	18.40	1	18,826	0.01%
2024/06/04	4	18.34	0	0.00	18.40	4	18,999	0.02%
2024/05/31	1	18.45	80	18.40	18.40	-79	19,205	-0.41%
2024/05/30	14	18.29	1.1	18.30	18.25	12.9	18,493	0.07%
2024/05/29	15.3	18.45	40	18.35	18.30	-24.7	18,366	-0.13%
2024/05/28	45	18.59	1	18.65	18.60	44	18,106	0.24%
2024/05/23	20	18.75	2	18.75	18.70	18	18,108	0.10%
2024/05/22	100	18.90	0	0.00	18.90	100	18,049	0.55%
2024/05/21	5	18.85	0.2	18.85	18.85	4.8	17,948	0.03%
2024/05/20	12	18.95	30	18.90	19.00	-18	17,795	-0.10%
2024/05/17	31	18.81	4.4	18.82	18.90	26.6	17,642	0.15%
2024/05/16	5.1	18.75	43.2	18.73	18.80	-38.1	17,596	-0.22%
2024/05/15	1	18.85	10	18.75	18.70	-9	17,380	-0.05%
2024/05/14	0	0.00	3.1	18.68	18.70	-3.1	17,401	-0.02%
2024/05/13	1.3	18.70	0.3	18.70	18.80	1	17,431	0.01%
2024/05/10	0.3	18.65	5.5	18.70	18.80	-5.2	17,250	-0.03%
2024/05/09	16	18.70	0	0.00	18.50	16	17,114	0.09%
2024/05/08	6	18.64	5	18.60	18.70	1	17,073	0.01%
2024/05/07	4.1	18.70	1	18.55	18.70	3.1	17,091	0.02%
2024/05/06	15	18.75	15	18.55	18.80	0	16,864	0.00%
2024/05/03	7.3	18.35	10	18.36	18.35	-2.7	16,341	-0.02%
2024/05/02	4	18.03	102.1	18.05	18.05	-98.1	15,614	-0.63%	大賣/
2024/04/30	108	18.05	12	18.07	17.95	96	15,503	0.62%	大買/
2024/04/29	14	17.88	7.1	17.88	17.85	6.9	15,211	0.05%
2024/04/26	22	17.71	0	0.00	17.60	22	14,926	0.15%
2024/04/25	4	17.51	0	0.00	17.45	4	15,025	0.03%
2024/04/24	18	17.69	0	0.00	17.65	18	15,211	0.12%
2024/04/23	2	17.80	0	0.00	17.70	2	15,631	0.01%
2024/04/22	0	0.00	4.2	17.65	17.65	-4.2	15,962	-0.03%
2024/04/19	8.7	17.33	4.1	17.35	17.35	4.6	15,924	0.03%
2024/04/18	3	17.60	0	0.00	17.60	3	15,600	0.02%
2024/04/17	0	0.00	0	17.65	17.55	0	15,465	0.00%
2024/04/16	24.7	17.54	40	17.45	17.40	-15.3	15,357	-0.10%
2024/04/15	3.3	17.87	46	17.90	17.85	-42.7	14,865	-0.29%
2024/04/12	7.2	17.90	0.1	18.00	17.90	7.1	14,797	0.05%
2024/04/11	3.3	18.00	0	0.00	18.00	3.3	14,551	0.02%
2024/04/10	8.3	18.09	0.2	18.13	18.10	8.1	14,512	0.06%
2024/04/09	1	18.10	2.2	18.12	18.10	-1.2	14,490	-0.01%
2024/04/08	0	0.00	27.4	17.93	18.05	-27.4	14,371	-0.19%
2024/04/03	20.2	17.95	0	0.00	17.90	20.2	14,267	0.14%
2024/04/02	0	0.00	0.2	18.10	18.05	-0.2	14,268	0.00%
2024/04/01	0	0.00	2	18.05	18.05	-2	14,313	-0.01%
2024/03/28	1	17.95	0.1	18.10	17.95	0.9	14,097	0.01%
2024/03/27	0	0.00	0	18.05	18.05	0	14,000	0.00%
2024/03/26	0	0.00	3.1	18.02	18.05	-3.1	14,045	-0.02%
2024/03/25	3.2	18.00	0.1	18.05	17.95	3.1	14,023	0.02%
2024/03/22	0.1	18.00	2	18.00	18.05	-2	14,188	-0.01%
2024/03/21	0.1	18.00	25.7	17.91	18.05	-25.6	14,184	-0.18%
2024/03/20	1.2	17.86	3.1	17.95	17.85	-1.9	14,344	-0.01%
2024/03/19	0.3	18.00	1	17.90	17.90	-0.7	14,461	0.00%
2024/03/18	15	18.08	0.1	18.10	18.10	14.9	14,282	0.10%
2024/03/15	0	17.95	3	18.12	18.15	-3	14,187	-0.02%
2024/03/14	10	18.10	0.2	18.12	18.20	9.8	13,639	0.07%
2024/03/13	2	17.80	0.4	17.91	17.95	1.6	13,230	0.01%
2024/03/12	0.2	17.85	2	17.85	17.90	-1.8	13,031	-0.01%
2024/03/08	3	17.68	5.2	17.75	17.85	-2.2	12,960	-0.02%
2024/03/07	10	17.65	2.1	17.61	17.70	7.9	12,762	0.06%
2024/03/06	14.2	17.67	7.6	17.67	17.70	6.6	12,726	0.05%
2024/03/05	0	0.00	0	17.40	17.30	0	12,922	0.00%
2024/03/04	0.3	17.35	0	17.40	17.35	0.3	12,936	0.00%
2024/03/01	0	0.00	0.1	17.40	17.35	-0.1	13,014	0.00%
2024/02/29	5.6	17.26	10.2	17.20	17.40	-4.6	12,970	-0.04%
2024/02/27	8	17.26	3	17.32	17.25	5	12,722	0.04%
2024/02/26	2.3	17.26	0	0.00	17.25	2.3	12,521	0.02%
2024/02/23	1.6	17.37	1.1	17.35	17.30	0.5	12,491	0.00%
2024/02/22	1	17.35	1.3	17.41	17.40	-0.3	12,768	0.00%
2024/02/21	1.1	17.41	2	17.40	17.45	-0.9	12,805	-0.01%
2024/02/20	2	17.35	0.2	17.40	17.35	1.8	12,877	0.01%
2024/02/19	26	17.30	0.4	17.30	17.35	25.6	12,892	0.20%
2024/02/16	2.3	17.18	1	17.20	17.15	1.3	13,054	0.01%
2024/02/15	4.3	17.18	1	17.15	17.15	3.3	12,978	0.03%
2024/02/05	6.2	17.09	1.5	17.15	17.10	4.7	12,700	0.04%
2024/02/02	1	17.15	0	17.25	17.20	1	12,592	0.01%
2024/02/01	0	0.00	1.4	17.18	17.25	-1.4	12,547	-0.01%
2024/01/31	1	17.15	0	0.00	17.15	1	12,472	0.01%
2024/01/30	7.3	17.20	0	0.00	17.15	7.3	12,405	0.06%
2024/01/29	1.3	17.37	0	17.45	17.35	1.2	12,384	0.01%
2024/01/26	1	17.20	0.2	17.30	17.40	0.8	12,414	0.01%
2024/01/25	2.3	17.23	0.4	17.26	17.20	1.9	12,448	0.02%
2024/01/24	3.2	17.21	0.1	17.28	17.20	3.1	12,455	0.02%
2024/01/23	4	17.06	0.1	17.15	17.05	3.9	12,547	0.03%
2024/01/22	6.3	17.03	0	0.00	17.00	6.3	12,592	0.05%
2024/01/19	0.2	17.22	0.3	17.20	17.10	-0.1	12,352	0.00%
2024/01/18	12	17.05	0	0.00	17.00	12	12,316	0.10%
2024/01/17	22.3	17.12	0	0.00	17.00	22.3	12,096	0.18%
2024/01/16	13.2	17.35	0	0.00	17.30	13.2	11,685	0.11%
2024/01/15	3	17.63	15	17.70	17.60	-12	11,373	-0.11%
2024/01/12	5	17.67	0.6	17.75	17.65	4.4	11,592	0.04%
2024/01/08	0	0.00	1	18.00	17.95	-1	11,642	-0.01%
2024/01/05	0.1	17.90	0.1	17.95	17.85	0.1	11,664	0.00%
2024/01/04	0.5	17.90	0	0.00	17.85	0.5	11,833	0.00%
2024/01/03	5	17.85	7	17.82	17.85	-2	12,183	-0.02%
2024/01/02	1	18.00	0	0.00	18.05	1	12,114	0.01%
2023/12/29	0	0.00	2	18.10	18.10	-2	12,174	-0.02%
2023/12/28	0	0.00	0	18.00	18.10	0	12,355	0.00%
2023/12/26	0	0.00	0.3	17.93	17.90	-0.3	12,182	0.00%
2023/12/25	5	17.75	0	0.00	17.80	5	12,226	0.04%
2023/12/22	0.2	17.85	0.1	17.85	17.75	0.1	12,341	0.00%
2023/12/21	1.1	17.65	0	0.00	17.75	1.1	12,393	0.01%
2023/12/20	3.6	17.81	0	0.00	17.70	3.6	12,352	0.03%
2023/12/19	3	17.75	0	0.00	17.75	3	12,298	0.02%
2023/12/18	2	17.88	0.1	17.95	17.85	2	12,356	0.02%
2023/12/15	1.1	17.86	0.1	18.00	17.85	1	12,346	0.01%
2023/12/14	0	0.00	0.1	18.05	18.10	-0.1	11,974	0.00%
2023/12/13	4	17.95	0	0.00	17.95	4	11,809	0.03%
2023/12/12	2	17.95	0	0.00	18.00	2	12,162	0.02%
2023/12/11	0	0.00	0.1	18.00	18.00	-0.1	12,318	0.00%
2023/12/08	2.4	17.96	0	0.00	17.90	2.4	12,307	0.02%
2023/12/07	3	17.90	0	0.00	18.00	3	12,294	0.02%
2023/12/06	3	18.00	0	0.00	18.00	3	12,337	0.02%
2023/12/05	9	17.91	0.1	17.95	17.90	8.9	12,315	0.07%
2023/12/04	0	0.00	7	18.10	18.00	-7	12,347	-0.06%
2023/12/01	3	18.02	0	0.00	18.00	3	12,427	0.02%
2023/11/30	0	0.00	2	18.30	18.30	-2	12,330	-0.02%
2023/11/29	1	18.05	0	0.00	18.05	1	11,815	0.01%
2023/11/28	0	0.00	6	18.13	18.15	-6	11,684	-0.05%
2023/11/24	0	0.00	0	18.05	18.10	0	11,906	0.00%
2023/11/22	0.1	18.15	0	0.00	18.10	0.1	12,042	0.00%
2023/11/21	0	0.00	2.1	18.22	18.30	-2.1	12,090	-0.02%
2023/11/20	0	0.00	1.7	18.02	18.05	-1.7	11,794	-0.01%
2023/11/17	20	18.05	18.2	18.00	18.00	1.9	11,754	0.02%
2023/11/16	0	0.00	54.5	18.00	18.05	-54.5	11,635	-0.47%
2023/11/15	0.7	17.95	0.2	17.90	18.00	0.4	11,566	0.00%
2023/11/14	4	17.80	2	17.80	17.85	2	11,403	0.02%
2023/11/10	1	17.70	0.8	17.80	17.70	0.2	11,971	0.00%
2023/11/09	0.2	17.80	0	0.00	17.75	0.2	12,118	0.00%
2023/11/08	2	17.83	3	17.85	17.85	-1	12,371	-0.01%
2023/11/06	0	0.00	928.5	17.69	17.85	-928.5	12,560	-7.39%	大賣/鉅額交易
2023/11/02	0.2	17.55	0	0.00	17.55	0.2	12,514	0.00%
2023/11/01	0	17.25	0	0.00	17.25	0	12,486	0.00%
2023/10/31	2.4	17.24	0	0.00	17.25	2.4	12,588	0.02%
2023/10/30	4.9	17.28	0.2	17.35	17.35	4.7	12,795	0.04%
2023/10/27	1	17.45	0	0.00	17.45	1	12,687	0.01%
2023/10/26	1.8	17.45	1.2	17.42	17.40	0.6	12,998	0.00%
2023/10/25	2.2	17.56	2	17.65	17.60	0.2	13,029	0.00%
2023/10/24	3	17.40	0	0.00	17.60	3	13,323	0.02%
2023/10/20	56	17.54	2	17.50	17.75	54	14,553	0.37%
2023/10/19	51	17.85	0	0.00	17.80	51	14,648	0.35%
2023/10/17	100	17.80	0	0.00	17.85	100	14,959	0.67%
2023/10/16	2	17.85	2.8	17.91	17.90	-0.8	15,150	-0.01%
2023/10/13	1	17.85	0	0.00	17.90	1	15,439	0.01%
2023/10/12	0	0.00	6	17.92	18.00	-6	15,603	-0.04%
2023/10/11	0.3	17.85	5	17.80	17.80	-4.8	15,620	-0.03%
2023/10/05	2.2	17.68	0	0.00	17.65	2.2	15,440	0.01%
2023/10/04	1	17.55	4	17.55	17.60	-3	15,467	-0.02%
2023/10/03	2.5	17.77	0	0.00	17.80	2.5	15,401	0.02%
2023/10/02	2	17.85	0	0.00	17.85	2	15,831	0.01%
2023/09/28	1	17.90	18	17.86	17.90	-17	16,289	-0.10%
2023/09/27	0	17.85	1	17.95	17.90	-1	16,292	-0.01%
2023/09/25	50.5	17.85	0	0.00	17.85	50.5	16,194	0.31%
2023/09/22	2.9	17.77	0	0.00	17.75	2.9	16,425	0.02%
2023/09/21	5	17.78	0	0.00	17.80	5	16,478	0.03%
2023/09/20	0.6	18.09	2.6	18.06	18.00	-2	16,294	-0.01%
2023/09/18	1	18.20	0	0.00	18.20	1	16,455	0.01%
2023/09/15	1.1	18.10	25	18.14	18.30	-23.9	16,608	-0.14%
2023/09/14	0	0.00	14	18.07	18.15	-14	16,338	-0.09%
2023/09/13	0.2	17.80	20	17.80	17.80	-19.8	16,301	-0.12%
2023/09/12	0	0.00	2.1	17.75	17.85	-2.1	16,570	-0.01%
2023/09/11	2	17.75	3	17.75	17.75	-1	16,623	-0.01%
2023/09/08	1.4	17.78	0.1	17.85	17.75	1.4	16,706	0.01%
2023/09/07	2	17.73	0	0.00	17.75	2	16,902	0.01%
2023/09/06	1.2	17.88	2	17.85	17.85	-0.8	17,075	0.00%
2023/09/05	1	17.95	0	0.00	17.95	1	17,214	0.01%
2023/09/04	1.8	18.02	0	0.00	18.00	1.8	17,298	0.01%
2023/09/01	0.5	18.05	0	0.00	17.90	0.5	17,433	0.00%
2023/08/31	1.2	17.84	0	0.00	17.80	1.2	17,611	0.01%
2023/08/29	1.5	17.96	0.5	18.00	17.95	1	17,659	0.01%
2023/08/28	0	0.00	5.8	17.81	17.80	-5.8	17,779	-0.03%
2023/08/25	1	17.81	0	17.90	17.75	1	18,306	0.01%
2023/08/24	1.4	17.81	15	17.85	17.80	-13.7	18,424	-0.07%
2023/08/23	2.1	17.80	1	17.85	17.75	1.1	18,420	0.01%
2023/08/22	0.7	17.84	0	0.00	17.80	0.7	18,493	0.00%
2023/08/21	6	17.79	0	0.00	17.80	6	18,684	0.03%
2023/08/18	1	17.55	2.5	17.78	17.65	-1.5	18,774	-0.01%
2023/08/17	12.3	17.49	0	0.00	17.60	12.3	18,912	0.06%
2023/08/16	7	17.58	1.5	17.70	17.65	5.5	18,805	0.03%
2023/08/15	9	18.00	0	0.00	17.90	9	18,815	0.05%
2023/08/14	4.1	18.09	6	18.10	18.10	-2	18,946	-0.01%
2023/08/11	0.6	18.35	9	18.35	18.35	-8.4	19,084	-0.04%
2023/08/10	34	18.25	2	18.27	18.20	32	19,166	0.17%
2023/08/09	0	0.00	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	4.7	18.21	3	18.20	18.15	1.7	19,430	0.01%
2023/08/07	0	18.30	0	0.00	18.30	0	19,599	0.00%
2023/08/04	5.1	18.23	2	18.23	18.20	3.1	19,726	0.02%
2023/08/02	3.1	18.27	0.1	18.25	18.20	3	19,825	0.01%
2023/08/01	1	18.25	0	0.00	18.35	1	20,109	0.00%
2023/07/31	14.1	18.26	0	0.00	18.25	14.1	20,128	0.07%
2023/07/28	9.2	18.27	0	0.00	18.30	9.2	19,804	0.05%
2023/07/27	15.4	18.32	0.1	18.45	18.35	15.3	19,669	0.08%
2023/07/26	12	18.35	15.7	18.45	18.40	-3.6	19,388	-0.02%
2023/07/25	55.2	19.24	1	19.20	19.30	54.2	18,844	0.29%
2023/07/24	1.1	19.16	60	19.15	19.15	-58.9	18,061	-0.33%
2023/07/21	3	19.18	0	0.00	19.25	3	17,763	0.02%
2023/07/20	0.1	19.30	40	19.30	19.35	-39.9	17,628	-0.23%
2023/07/19	9	19.32	1.1	19.30	19.25	7.9	17,394	0.05%
2023/07/18	0.1	19.40	5	19.40	19.40	-5	17,223	-0.03%
2023/07/17	10.1	19.10	23	19.15	19.20	-12.9	16,966	-0.08%
2023/07/14	29.2	18.97	0	0.00	19.05	29.2	16,817	0.17%
2023/07/13	0	18.95	15.6	18.95	18.85	-15.6	16,762	-0.09%
2023/07/12	1.3	18.81	7	18.80	18.85	-5.7	16,749	-0.03%
2023/07/11	10.2	18.80	6	18.73	18.85	4.2	16,703	0.03%
2023/07/10	11	18.46	0	0.00	18.35	11	16,760	0.07%
2023/07/07	10	18.16	3.1	18.30	18.25	6.9	16,722	0.04%
2023/07/06	36.4	18.65	12	18.45	18.50	24.4	16,296	0.15%
2023/07/05	1.2	18.91	0	0.00	18.90	1.2	15,851	0.01%
2023/07/04	1.2	18.97	1	19.00	18.90	0.2	15,812	0.00%
2023/07/03	10	19.00	1.5	18.98	19.00	8.5	15,921	0.05%
2023/06/30	2	18.88	0	0.00	18.90	2	16,122	0.01%
2023/06/29	0	19.00	0.2	19.05	19.00	-0.2	15,940	0.00%
2023/06/28	1	19.05	4	19.05	19.05	-3	15,971	-0.02%
2023/06/27	0	19.10	1	19.20	19.10	-1	15,953	-0.01%
2023/06/26	7	19.10	1	19.15	19.15	6	15,913	0.04%
2023/06/21	0	18.95	0	0.00	19.15	0	15,828	0.00%
2023/06/20	0	0.00	3	18.97	19.00	-3	15,758	-0.02%
2023/06/19	2.2	18.86	1	18.95	18.90	1.2	15,734	0.01%
2023/06/16	4	18.96	12	19.00	19.00	-8	15,604	-0.05%
2023/06/15	1.1	19.00	7.9	19.07	19.00	-6.9	15,277	-0.04%
2023/06/14	0.5	19.00	10	18.95	19.10	-9.5	15,328	-0.06%
2023/06/13	4	18.94	0	0.00	19.00	4	15,594	0.03%
2023/06/12	0.2	19.00	1.2	19.21	19.00	-1.1	15,505	-0.01%
2023/06/09	0	0.00	13.5	19.02	19.05	-13.5	15,373	-0.09%
2023/06/08	0	0.00	6	18.85	18.85	-6	15,354	-0.04%
2023/06/07	0	0.00	4.1	18.77	18.80	-4.1	15,447	-0.03%
2023/06/06	0	0.00	2	18.75	18.65	-2	15,425	-0.01%
2023/06/05	68	18.69	5.5	18.68	18.65	62.5	15,289	0.41%
2023/06/02	0	0.00	6	18.36	18.45	-6	14,997	-0.04%
2023/06/01	0	18.35	4.2	18.35	18.35	-4.2	14,973	-0.03%
2023/05/31	10	18.35	0	0.00	18.35	10	14,857	0.07%
2023/05/29	0.7	18.40	0	0.00	18.40	0.7	14,320	0.01%
2023/05/26	0	0.00	2	18.25	18.35	-2	14,433	-0.01%
2023/05/25	4	18.45	0	0.00	18.35	4	14,407	0.03%
2023/05/24	0	0.00	6	18.55	18.70	-6	14,324	-0.04%
2023/05/23	1	18.65	4	18.63	18.75	-3	14,269	-0.02%
2023/05/22	0.1	18.50	5.1	18.50	18.55	-5	14,224	-0.04%
2023/05/19	1	18.40	0.1	18.35	18.45	0.9	14,108	0.01%
2023/05/18	6	18.45	1.3	18.49	18.45	4.7	13,810	0.03%
2023/05/17	0	0.00	9.3	18.48	18.50	-9.3	13,565	-0.07%
2023/05/16	0	0.00	4	18.30	18.40	-4	13,236	-0.03%
2023/05/15	5	18.10	1	18.15	18.15	4	13,112	0.03%
2023/05/12	4	18.20	10	18.20	18.25	-6	12,994	-0.05%
2023/05/11	1	18.25	2	18.25	18.30	-1	12,811	-0.01%
2023/05/10	3	18.03	0	0.00	18.10	3	12,569	0.02%
2023/05/09	0	0.00	12	17.96	18.05	-12	12,450	-0.10%
2023/05/08	10	17.96	9.3	17.99	17.95	0.7	12,451	0.01%
2023/05/05	1	17.50	10.9	17.49	17.55	-9.9	11,896	-0.08%
2023/05/03	0	17.30	0	17.30	17.30	0	12,121	0.00%
2023/05/02	0	0.00	1.5	17.30	17.35	-1.5	12,515	-0.01%
2023/04/28	0	0.00	1	17.30	17.30	-1	13,234	-0.01%
2023/04/27	1	17.15	0	0.00	17.20	1	13,202	0.01%
2023/04/26	2	17.20	1	17.20	17.25	1	13,306	0.01%
2023/04/25	5.1	17.20	62	17.18	17.10	-56.9	13,272	-0.43%
2023/04/24	2	17.20	0	0.00	17.20	2	13,242	0.02%
2023/04/20	3	16.98	1	17.05	17.05	2	13,389	0.02%
2023/04/19	1	17.05	4.9	17.19	17.15	-3.9	13,584	-0.03%
2023/04/18	1	17.25	12.3	17.20	17.25	-11.3	13,559	-0.08%
2023/04/17	0	17.20	18	17.19	17.20	-18	13,584	-0.13%
2023/04/14	1	17.15	26.3	17.15	17.15	-25.3	13,573	-0.19%
2023/04/13	2.7	16.98	0	0.00	17.10	2.7	13,492	0.02%
2023/04/12	0.5	16.85	3	16.88	16.95	-2.5	13,471	-0.02%
2023/04/11	0	16.70	0	0.00	16.80	0	13,485	0.00%
2023/04/10	0	0.00	25	16.61	16.70	-25	13,434	-0.19%
2023/04/07	0.1	16.65	0	0.00	16.65	0.1	13,413	0.00%
2023/04/06	0	0.00	7.7	16.60	16.65	-7.7	13,351	-0.06%
2023/03/31	2.3	16.50	35	16.58	16.60	-32.7	13,222	-0.25%
2023/03/30	1	16.35	2.7	16.41	16.40	-1.7	13,032	-0.01%
2023/03/28	5.6	16.41	1	16.40	16.40	4.6	12,936	0.04%
2023/03/27	5	16.45	12.1	16.45	16.45	-7.1	13,154	-0.05%
2023/03/24	4.1	16.47	0	0.00	16.50	4.1	13,338	0.03%
2023/03/23	2	16.35	2	16.50	16.50	0	13,318	0.00%
2023/03/22	2	16.23	10	16.20	16.30	-8	13,301	-0.06%
2023/03/20	2.2	15.95	0	0.00	15.95	2.2	13,557	0.02%
2023/03/17	36	15.93	60.1	15.80	16.00	-24.1	13,642	-0.18%
2023/03/16	66.2	15.69	9	15.72	15.60	57.2	13,590	0.42%
2023/03/14	5.1	15.88	5	15.85	15.85	0.1	13,466	0.00%
2023/03/13	2.1	15.97	2	15.85	16.15	0.1	13,336	0.00%
2023/03/10	7	16.15	0	0.00	16.15	7	13,157	0.05%
2023/03/09	2	16.38	0	0.00	16.45	2	13,143	0.02%
2023/03/07	0	0.00	4.1	16.50	16.50	-4.1	13,888	-0.03%
2023/03/06	2	16.30	0	0.00	16.40	2	14,024	0.01%
2023/03/03	4	16.30	5	16.25	16.30	-1	14,048	-0.01%
2023/03/02	1	16.30	0	0.00	16.35	1	14,129	0.01%
2023/03/01	7	16.40	0	0.00	16.35	7	14,146	0.05%
2023/02/24	5.1	16.49	1	16.50	16.45	4.1	14,069	0.03%
2023/02/23	1	16.60	60	16.55	16.55	-59	13,957	-0.42%
2023/02/22	10.6	16.55	1	16.40	16.55	9.6	13,983	0.07%
2023/02/21	3	16.47	10.1	16.45	16.55	-7.1	13,997	-0.05%
2023/02/20	0	0.00	10	16.60	16.60	-10	14,097	-0.07%
2023/02/17	0	0.00	3.7	16.35	16.40	-3.7	14,088	-0.03%
2023/02/16	0	0.00	2	16.30	16.25	-2	14,384	-0.01%
2023/02/15	2	16.25	0	0.00	16.25	2	14,727	0.01%
2023/02/13	2	16.05	11	16.25	16.30	-9	14,931	-0.06%
2023/02/10	0	0.00	4	16.15	16.15	-4	14,936	-0.03%
2023/02/09	6	16.20	4	16.18	16.20	2	15,105	0.01%
2023/02/08	4	16.05	0.1	16.15	16.10	3.9	15,129	0.03%
2023/02/07	10	16.17	1	16.15	16.10	9	15,186	0.06%
2023/02/06	3.2	16.16	11.6	16.26	16.15	-8.4	15,170	-0.06%
2023/02/03	0.5	16.25	5	16.28	16.30	-4.5	15,075	-0.03%
2023/02/02	2.1	16.15	2	16.25	16.25	0.1	15,352	0.00%
2023/02/01	9.5	16.19	3	16.25	16.25	6.5	15,289	0.04%
2023/01/31	14	16.31	0	0.00	16.25	14	15,294	0.09%
2023/01/30	5.5	16.13	17.1	16.14	16.70	-11.6	15,051	-0.08%
2023/01/17	0	0.00	1	15.80	15.80	-1	14,385	-0.01%
2023/01/16	0	0.00	1	15.75	15.80	-1	14,411	-0.01%
2023/01/13	0	0.00	4.2	15.70	15.70	-4.2	14,392	-0.03%
2023/01/12	4	15.63	1	15.55	15.55	3	14,962	0.02%
2023/01/11	0	0.00	1	15.60	15.60	-1	15,264	-0.01%
2023/01/10	0	0.00	4	15.63	15.70	-4	15,273	-0.03%
2023/01/09	5	15.60	50	15.50	15.65	-45	15,354	-0.29%
2023/01/06	1	15.45	11	15.42	15.35	-10	15,292	-0.07%
2023/01/05	0	0.00	6	15.33	15.40	-6	15,567	-0.04%
2023/01/04	0	0.00	1.6	15.18	15.20	-1.6	15,590	-0.01%
2023/01/03	5	14.97	0	0.00	15.10	5	15,843	0.03%
2022/12/30	10	15.10	7	15.24	15.10	3	15,943	0.02%
2022/12/29	4	14.89	2	15.10	15.05	2	15,880	0.01%
2022/12/28	0.3	15.10	0	0.00	15.05	0.3	15,941	0.00%
2022/12/26	0	0.00	17	15.10	15.10	-17	16,362	-0.10%
2022/12/23	0	15.15	2	15.15	15.20	-2	16,666	-0.01%
2022/12/22	0	0.00	3	15.10	15.20	-3	17,096	-0.02%
2022/12/20	1	15.00	19	15.00	15.00	-18	17,669	-0.10%
2022/12/19	0	0.00	7	15.19	15.25	-7	17,914	-0.04%
2022/12/16	4	14.98	4	15.00	15.00	0	17,808	0.00%
2022/12/15	1	15.00	1.2	15.14	15.10	-0.2	17,895	0.00%
2022/12/14	0	0.00	20	15.08	15.10	-20	18,180	-0.11%
2022/12/13	10	14.95	7	14.99	14.95	3	18,267	0.02%
2022/12/12	10.2	14.89	0	0.00	14.90	10.2	18,118	0.06%
2022/12/09	2	15.00	3	15.05	15.05	-1	18,529	-0.01%
2022/12/08	7	14.86	1	14.85	14.80	6	18,594	0.03%
2022/12/07	4	15.03	31.5	15.07	15.10	-27.5	18,646	-0.15%
2022/12/06	1	14.75	14.3	14.85	14.65	-13.3	18,482	-0.07%
2022/12/05	1	14.85	2	14.95	14.85	-1	18,487	-0.01%
2022/12/02	2	14.95	1	15.05	14.90	1	18,794	0.01%
2022/12/01	1	15.05	0.2	15.20	15.10	0.8	19,241	0.00%
2022/11/30	12	15.13	0	0.00	15.15	12	19,201	0.06%
2022/11/29	0	0.00	10	14.96	15.00	-10	18,666	-0.05%
2022/11/28	1	14.75	1	14.70	14.65	0	18,704	0.00%
2022/11/25	1	14.75	0	0.00	14.85	1	18,893	0.01%
2022/11/22	2.1	14.55	0.3	14.65	14.60	1.8	19,824	0.01%
2022/11/21	0	0.00	26	14.55	14.60	-26	20,125	-0.13%
2022/11/18	0.1	14.45	20	14.45	14.45	-19.9	20,390	-0.10%
2022/11/17	6	14.57	0	0.00	14.55	6	21,325	0.03%
2022/11/16	1	14.60	1	14.85	14.80	0	22,042	0.00%
2022/11/15	0.9	14.80	4	14.78	14.85	-3.1	22,522	-0.01%
2022/11/14	1	14.80	3.5	14.74	14.80	-2.5	22,841	-0.01%
2022/11/11	25	14.50	24	14.53	14.60	1	22,820	0.00%
2022/11/10	1	13.95	0	0.00	14.10	1	22,817	0.00%
2022/11/09	61	13.98	12.1	14.05	14.15	48.9	23,053	0.21%
2022/11/08	8	13.65	4	13.75	13.75	4	23,175	0.02%
2022/11/07	17	13.60	0	0.00	13.65	17	23,406	0.07%
2022/11/03	2	13.28	0	0.00	13.25	2	24,133	0.01%
2022/11/01	0	0.00	3	13.55	13.55	-3	24,270	-0.01%
2022/10/31	4	13.30	0	0.00	13.25	4	24,335	0.02%
2022/10/28	2	13.50	0	0.00	13.45	2	24,113	0.01%
2022/10/27	0	0.00	13	13.60	13.55	-13	24,223	-0.05%
2022/10/26	7	13.36	10	13.37	13.40	-3	24,269	-0.01%
2022/10/25	3	13.00	3	13.10	13.10	0	24,242	0.00%
2022/10/24	1	13.00	1	13.05	13.00	0	24,566	0.00%
2022/10/21	1	12.90	30.1	12.96	12.90	-29.1	24,630	-0.12%
2022/10/20	30.2	12.55	3.4	12.63	12.85	26.8	24,599	0.11%
2022/10/19	54.9	12.85	35.5	12.77	12.90	19.4	24,090	0.08%
2022/10/18	9	13.03	17	12.97	13.10	-8	23,905	-0.03%
2022/10/17	1.6	12.90	0	0.00	12.85	1.6	24,135	0.01%
2022/10/14	0	0.00	3	13.02	12.90	-3	24,079	-0.01%
2022/10/13	22.4	13.05	22.2	13.08	12.90	0.2	24,098	0.00%
2022/10/12	5.5	13.34	0	0.00	13.30	5.5	23,841	0.02%
2022/10/11	10	13.36	0	0.00	13.25	10	23,892	0.04%
2022/10/07	0	0.00	5	13.75	13.75	-5	23,849	-0.02%
2022/10/06	5	13.70	2	13.70	13.70	3	23,806	0.01%
2022/10/05	5.5	13.62	1.1	13.70	13.65	4.4	24,050	0.02%
2022/10/04	7.2	13.52	1	13.55	13.55	6.2	24,312	0.03%
2022/10/03	19.2	13.53	0	0.00	13.45	19.2	24,314	0.08%
2022/09/30	0.3	13.79	3	13.73	13.70	-2.7	24,186	-0.01%
2022/09/29	5	13.80	1	13.85	13.85	4	24,166	0.02%
2022/09/28	16.1	13.78	2	13.80	13.65	14.1	23,981	0.06%
2022/09/27	8	13.96	6.3	14.00	13.95	1.7	23,638	0.01%
2022/09/26	8.5	14.09	0	0.00	14.00	8.5	23,652	0.04%
2022/09/23	2.1	14.43	6	14.41	14.35	-3.8	23,574	-0.02%
2022/09/22	26.6	14.39	1.4	14.54	14.35	25.3	23,803	0.11%
2022/09/21	23.2	14.73	5.5	14.77	14.65	17.7	23,808	0.07%
2022/09/20	19.2	14.84	26.2	14.84	14.80	-7	23,553	-0.03%
2022/09/19	5	14.86	6	14.91	14.85	-1	23,552	0.00%
2022/09/16	13.1	14.85	0	0.00	14.80	13.1	23,689	0.06%
2022/09/15	2	15.00	6	15.08	15.00	-4	23,446	-0.02%
2022/09/14	15	14.92	2	14.95	14.85	13	23,465	0.06%
2022/09/13	0.2	15.15	5	15.20	15.10	-4.8	23,658	-0.02%
2022/09/12	0.3	15.18	2	15.00	15.15	-1.7	24,201	-0.01%
2022/09/08	3.3	14.79	2	15.10	15.05	1.3	24,544	0.01%
2022/09/07	24.4	14.86	56	14.87	14.80	-31.6	24,478	-0.13%
2022/09/06	0	0.00	7	15.21	15.20	-7	24,249	-0.03%
2022/09/05	3	14.95	1	15.00	15.05	2	24,503	0.01%
2022/09/02	27	14.99	5	15.05	14.90	22	24,728	0.09%
2022/09/01	21.2	15.02	0	0.00	15.00	21.2	24,701	0.09%
2022/08/31	2.2	15.21	0	0.00	15.20	2.2	24,656	0.01%
2022/08/30	17	15.26	0	0.00	15.20	17	24,212	0.07%
2022/08/29	17.5	15.26	0	0.00	15.20	17.5	24,312	0.07%
2022/08/26	24.6	15.61	0	0.00	15.60	24.6	24,693	0.10%
2022/08/25	80.8	15.75	0	0.00	15.70	80.8	24,386	0.33%
2022/08/24	47	15.92	23.4	16.01	15.65	23.6	24,262	0.10%
2022/08/23	159	17.40	1	17.40	17.35	158	23,854	0.66%	大買/鉅額交易
2022/08/22	47.3	17.46	6	17.50	17.45	41.3	23,319	0.18%
2022/08/19	21	17.35	0	0.00	17.50	21	22,893	0.09%
2022/08/18	0	0.00	5	17.45	17.45	-5	22,545	-0.02%
2022/08/17	17.4	17.40	5	17.40	17.45	12.4	22,433	0.06%
2022/08/16	6	17.25	3	17.20	17.30	3	22,203	0.01%
2022/08/15	2	17.05	8	17.11	17.10	-6	22,193	-0.03%
2022/08/12	4.3	16.85	0	0.00	16.85	4.3	22,125	0.02%
2022/08/11	2.5	16.91	29	16.85	16.90	-26.5	22,181	-0.12%
2022/08/10	0.1	16.30	64	16.16	16.45	-63.9	21,960	-0.29%
2022/08/09	2	15.90	4	15.85	15.90	-2	21,795	-0.01%
2022/08/08	1	15.90	3	15.90	15.90	-2	21,931	-0.01%
2022/08/05	11.2	15.78	4	15.78	15.80	7.2	22,464	0.03%
2022/08/04	1	15.55	0	0.00	15.60	1	23,163	0.00%
2022/08/02	5	15.59	0	0.00	15.75	5	23,968	0.02%
2022/08/01	1	15.70	2	15.75	15.80	-1	24,602	0.00%
2022/07/29	5.1	15.62	14	15.80	15.70	-8.9	25,403	-0.03%
2022/07/28	7	15.61	0	0.00	15.70	7	26,493	0.03%
2022/07/27	2	15.50	0	0.00	15.55	2	26,527	0.01%
2022/07/26	7	15.46	2.1	15.51	15.55	4.9	26,731	0.02%
2022/07/25	5.1	15.60	0	0.00	15.60	5.1	26,854	0.02%
2022/07/22	1	15.25	0	0.00	15.60	1	27,073	0.00%
2022/07/21	2	15.30	0	0.00	15.35	2	27,178	0.01%
2022/07/20	0	0.00	16	15.26	15.15	-16	27,406	-0.06%
2022/07/19	1	15.25	0	0.00	15.20	1	27,731	0.00%
2022/07/18	0	0.00	9	15.22	15.20	-9	28,028	-0.03%
2022/07/15	12.2	15.00	0	0.00	14.90	12.2	28,254	0.04%
2022/07/13	8	15.44	5	15.30	15.30	3	28,635	0.01%
2022/07/12	13	14.95	2	14.90	14.85	11	28,848	0.04%
2022/07/11	44	15.60	10	15.65	15.50	34	28,663	0.12%
2022/07/08	2.2	15.90	2	15.90	15.90	0.2	28,870	0.00%
2022/07/07	5	15.70	0.2	15.85	15.70	4.8	29,048	0.02%
2022/07/06	12	15.85	2	15.90	15.75	10	29,193	0.03%
2022/07/05	1	16.05	0	0.00	16.10	1	29,615	0.00%
2022/07/04	9	16.06	0	0.00	16.05	9	29,922	0.03%
2022/07/01	4	16.14	3	16.02	16.00	1	30,445	0.00%
2022/06/30	3.3	16.43	5	16.35	16.30	-1.8	30,994	-0.01%
2022/06/29	4	16.65	2	16.73	16.70	2	31,165	0.01%
2022/06/28	2	16.85	0	0.00	16.90	2	31,677	0.01%
2022/06/27	0	0.00	32	17.10	16.85	-32	31,978	-0.10%
2022/06/24	2	16.95	20	17.00	16.95	-18	31,837	-0.06%
2022/06/23	1	16.80	20	16.75	16.90	-19	31,775	-0.06%
2022/06/22	0	0.00	41	16.93	16.85	-41	31,985	-0.13%
2022/06/21	0	0.00	41	17.02	17.10	-41	32,130	-0.13%
2022/06/20	4	16.75	44	16.95	16.70	-40	32,505	-0.12%
2022/06/17	10.1	16.63	0	0.00	16.60	10.1	32,243	0.03%
2022/06/15	1.2	16.91	0	0.00	16.90	1.2	32,139	0.00%
2022/06/14	2	16.90	0	0.00	16.90	2	32,268	0.01%
2022/06/13	14.1	16.81	0	0.00	16.85	14.1	32,212	0.04%
2022/06/10	18	17.06	2	17.25	17.15	16	32,043	0.05%
2022/06/09	21.1	17.33	1	17.25	17.35	20.1	32,004	0.06%
2022/06/08	3	17.62	0	17.70	17.60	3	31,912	0.01%
2022/06/07	13	17.65	3.4	17.66	17.70	9.6	32,378	0.03%
2022/06/06	4	18.13	1	18.00	18.00	3	32,415	0.01%
2022/06/02	6	17.56	0	0.00	17.50	6	32,654	0.02%
2022/06/01	2	17.63	1	17.70	17.55	1	33,482	0.00%
2022/05/31	0	0.00	2	17.55	17.95	-2	33,658	-0.01%
2022/05/30	0	0.00	10.5	17.63	17.70	-10.5	33,382	-0.03%
2022/05/27	7	17.25	0	0.00	17.25	7	33,334	0.02%
2022/05/26	1	17.10	0	0.00	16.95	1	33,548	0.00%
2022/05/25	3	16.97	3	16.97	17.00	0	34,266	0.00%
2022/05/24	5.3	17.05	0	0.00	17.00	5.3	34,984	0.02%
2022/05/23	4.1	16.99	3	17.10	17.05	1.1	35,215	0.00%
2022/05/19	10	16.78	14	16.79	16.80	-4	35,645	-0.01%
2022/05/18	10	17.23	7	17.30	17.25	3	35,469	0.01%
2022/05/17	8	16.79	2	16.90	16.85	6	35,397	0.02%
2022/05/16	3.1	16.72	1	16.70	16.80	2.1	35,438	0.01%
2022/05/13	10.1	16.55	5	16.55	16.70	5.1	35,469	0.01%
2022/05/12	162.2	16.94	1	16.75	16.70	161.2	35,265	0.46%	大買/鉅額交易
2022/05/11	5	17.39	0	0.00	17.35	5	34,614	0.01%
2022/05/10	18	17.44	2	17.20	17.50	16	34,449	0.05%
2022/05/09	41.3	17.93	10	17.90	17.85	31.3	34,032	0.09%
2022/05/06	32.1	18.31	5.3	18.32	18.40	26.8	33,606	0.08%
2022/05/05	79.2	19.22	108	19.10	18.90	-28.8	33,232	-0.09%	大賣/
2022/05/04	1	19.20	4.5	19.35	19.40	-3.5	32,016	-0.01%
2022/05/03	3	19.23	0	0.00	19.30	3	32,347	0.01%
2022/04/29	0.1	19.45	1	19.45	19.40	-0.9	32,498	0.00%
2022/04/28	22.1	18.96	0	0.00	19.15	22.1	32,851	0.07%
2022/04/27	6.6	19.16	0.1	19.10	19.10	6.4	32,897	0.02%
2022/04/26	1.1	19.43	7	19.47	19.35	-5.9	32,939	-0.02%
2022/04/25	43.1	18.97	0	0.00	19.15	43.1	33,000	0.13%
2022/04/22	2.2	19.33	0	0.00	19.35	2.2	33,222	0.01%
2022/04/21	8	19.28	2	19.25	19.30	6	34,166	0.02%
2022/04/20	5	19.31	2	19.60	19.60	3	35,608	0.01%
2022/04/19	20	19.48	7	19.69	19.40	13	35,711	0.04%
2022/04/18	15.3	19.48	0	0.00	19.55	15.3	36,045	0.04%
2022/04/15	12.1	20.01	1	20.00	20.00	11.1	35,692	0.03%
2022/04/14	1.8	20.23	1	20.20	20.15	0.8	35,789	0.00%
2022/04/13	0.1	20.45	13	20.59	20.55	-12.9	35,586	-0.04%
2022/04/12	11	20.46	1	20.55	20.60	10	35,447	0.03%
2022/04/11	13	20.75	10.9	20.77	20.70	2.1	35,138	0.01%
2022/04/08	1	20.75	15	20.81	20.95	-14	34,541	-0.04%
2022/04/07	28.2	20.78	25	20.86	20.70	3.1	34,289	0.01%
2022/04/06	15	20.84	28.1	20.85	21.10	-13.1	33,694	-0.04%
2022/04/01	0	0.00	11	20.49	20.60	-11	33,019	-0.03%
2022/03/31	12.7	20.56	31	20.45	20.50	-18.3	32,491	-0.06%
2022/03/30	1	20.15	13	20.15	20.15	-12	31,703	-0.04%
2022/03/28	0.5	19.95	1.1	19.80	19.95	-0.6	31,270	0.00%
2022/03/25	19.2	19.78	0.4	19.95	19.85	18.7	31,246	0.06%
2022/03/24	5	20.05	26.2	20.12	20.15	-21.2	30,875	-0.07%
2022/03/23	4.1	20.15	5	20.15	20.25	-0.9	30,712	0.00%
2022/03/22	2.4	19.75	29.6	19.73	19.80	-27.2	30,062	-0.09%
2022/03/21	5.5	19.70	0	0.00	19.65	5.5	29,799	0.02%
2022/03/18	19	19.70	5	19.70	19.60	14	29,812	0.05%
2022/03/17	1.2	19.46	1	19.50	19.45	0.2	29,442	0.00%
2022/03/15	6.1	18.85	1	18.85	19.00	5.1	29,031	0.02%
2022/03/14	6.1	18.80	0	0.00	18.85	6.1	28,994	0.02%
2022/03/11	8.3	18.86	0	0.00	18.90	8.3	29,061	0.03%
2022/03/10	3	18.95	1	18.75	18.95	2	29,074	0.01%
2022/03/09	4.1	18.31	3	18.35	18.30	1.1	28,602	0.00%
2022/03/08	26.1	18.36	2.1	18.50	18.25	24	28,406	0.08%
2022/03/07	13	18.81	11	18.74	18.90	2	27,652	0.01%
2022/03/04	8	19.31	0	0.00	19.35	8	27,929	0.03%
2022/03/03	4.3	19.54	0	0.00	19.60	4.3	27,931	0.02%
2022/03/02	4	19.45	0	0.00	19.60	4	28,069	0.01%
2022/03/01	7	19.64	2.1	19.50	19.60	4.9	27,944	0.02%
2022/02/25	5.1	19.26	11	19.36	19.50	-6	27,627	-0.02%
2022/02/24	24.5	19.49	6	19.59	19.50	18.5	26,939	0.07%
2022/02/23	2	19.78	0	19.90	19.85	2	26,279	0.01%
2022/02/22	25.8	19.78	0	0.00	19.85	25.8	26,396	0.10%
2022/02/21	7.8	20.00	0.1	20.10	20.05	7.6	26,106	0.03%
2022/02/18	6	20.06	0	0.00	20.10	6	26,459	0.02%
2022/02/17	1	20.25	8.4	20.25	20.20	-7.4	26,477	-0.03%
2022/02/16	2.3	20.18	0.1	20.30	20.20	2.2	26,411	0.01%
2022/02/15	16.3	20.18	0	0.00	20.10	16.3	26,274	0.06%
2022/02/14	2.1	20.15	12.3	20.22	20.30	-10.2	26,109	-0.04%
2022/02/11	1	20.45	8.2	20.54	20.55	-7.2	25,751	-0.03%
2022/02/10	3	20.39	2.1	20.38	20.50	0.8	25,596	0.00%
2022/02/09	11	20.30	0	0.00	20.45	11	25,426	0.04%
2022/02/08	7	20.29	6.2	20.30	20.30	0.8	25,225	0.00%
2022/02/07	3	19.72	0.2	20.16	20.10	2.8	24,881	0.01%
2022/01/26	24	19.70	10	19.75	19.65	14	24,408	0.06%
2022/01/25	13	19.57	2.2	19.62	19.70	10.8	24,197	0.04%
2022/01/24	5.1	19.72	2	19.80	20.00	3.1	23,764	0.01%
2022/01/21	29.1	20.03	235	20.00	20.15	-205.9	23,554	-0.87%	大賣/鉅額交易
2022/01/20	2.7	20.29	3	20.23	20.45	-0.4	23,006	0.00%
2022/01/19	13.1	20.68	15	20.58	20.55	-2	22,785	-0.01%
2022/01/18	13.5	20.48	7	20.64	20.70	6.5	22,400	0.03%
2022/01/17	13.5	20.53	5.3	20.45	20.50	8.2	22,119	0.04%
2022/01/14	46.1	20.47	46.1	20.60	20.55	0.1	21,478	0.00%
2022/01/13	25.8	20.02	109.6	20.16	20.50	-83.8	20,292	-0.41%	大賣/
2022/01/12	6.2	19.43	12	19.42	19.50	-5.8	18,544	-0.03%
2022/01/11	19	19.34	120.3	19.34	19.40	-101.3	18,368	-0.55%	大賣/鉅額交易
2022/01/10	3	18.98	2.3	19.03	19.05	0.7	18,410	0.00%
2022/01/07	20	19.00	1.3	18.95	18.95	18.7	18,617	0.10%
2022/01/06	4	18.83	0	0.00	18.85	4	18,353	0.02%
2022/01/05	4.1	18.75	0	0.00	18.75	4.1	18,254	0.02%
2022/01/04	8	18.79	1	18.75	18.80	7	18,561	0.04%
2022/01/03	5	18.88	0	0.00	18.85	5	18,623	0.03%
2021/12/30	3	18.95	20	18.95	18.95	-17	18,824	-0.09%
2021/12/29	1.4	18.95	2.2	18.93	18.95	-0.8	18,923	0.00%
2021/12/28	2	18.75	1	18.80	18.90	1	19,040	0.01%
2021/12/27	5	18.75	0	0.00	18.75	5	19,132	0.03%
2021/12/24	10	18.70	0	0.00	18.75	10	19,595	0.05%
2021/12/23	2	18.65	0	0.00	18.65	2	19,754	0.01%
2021/12/22	10	18.55	0	0.00	18.65	10	20,014	0.05%
2021/12/21	11.2	18.60	0	0.00	18.60	11.2	20,124	0.06%
2021/12/20	205.6	18.60	0	0.00	18.55	205.6	20,255	1.02%	大買/鉅額交易
2021/12/17	0.2	18.70	0	0.00	18.75	0.2	20,299	0.00%
2021/12/16	5	18.56	0	0.00	18.65	5	20,334	0.02%
2021/12/15	3	18.60	0	18.70	18.65	3	20,917	0.01%
2021/12/14	2.2	18.60	1	18.70	18.75	1.2	21,365	0.01%
2021/12/13	8.1	18.91	0	0.00	18.90	8.1	21,367	0.04%
2021/12/10	0	19.00	0.5	19.00	18.95	-0.5	21,476	0.00%
2021/12/09	5	18.90	18	18.87	19.00	-13	21,678	-0.06%
2021/12/08	5	18.85	0	0.00	18.85	5	22,132	0.02%
2021/12/07	1	18.75	4	18.85	18.90	-3	22,262	-0.01%
2021/12/06	0	0.00	4	18.60	18.70	-4	22,391	-0.02%
2021/12/03	1	18.60	1.1	18.60	18.55	-0.1	22,953	0.00%
2021/12/02	1	18.40	1	18.50	18.60	0	24,218	0.00%
2021/12/01	0	0.00	10	18.25	18.65	-10	25,549	-0.04%
2021/11/30	2	18.20	2	18.15	18.60	0	26,132	0.00%
2021/11/29	7.3	18.08	50	18.20	18.20	-42.7	26,102	-0.16%
2021/11/26	16.4	18.32	2	18.35	18.35	14.4	26,820	0.05%
2021/11/25	12	18.64	51	18.65	18.70	-39	27,887	-0.14%
2021/11/24	3.1	18.60	15	18.65	18.60	-11.9	29,311	-0.04%
2021/11/23	1.4	18.61	4	18.64	18.60	-2.7	30,266	-0.01%
2021/11/22	16	18.70	0	0.00	18.70	16	30,460	0.05%
2021/11/19	33.2	19.07	7	18.95	18.95	26.2	30,665	0.09%
2021/11/18	36	19.34	2.4	19.22	19.30	33.6	31,135	0.11%
2021/11/17	2.3	19.13	16.6	19.18	19.25	-14.3	31,066	-0.05%
2021/11/16	1	18.70	18.5	18.70	18.70	-17.5	30,550	-0.06%
2021/11/15	2	18.58	20	18.63	18.55	-18	30,557	-0.06%
2021/11/12	10	18.50	0.5	18.48	18.45	9.5	30,520	0.03%
2021/11/11	0	0.00	5	18.45	18.45	-5	30,627	-0.02%
2021/11/10	1	18.20	1.3	18.26	18.30	-0.3	30,857	0.00%
2021/11/08	0	0.00	0.5	18.25	18.20	-0.5	31,001	0.00%
2021/11/05	0.8	18.15	2	18.15	18.25	-1.2	31,251	0.00%
2021/11/04	0	0.00	0.5	18.20	18.20	-0.5	31,335	0.00%
2021/11/03	1	18.15	4	18.10	18.15	-3	31,384	-0.01%
2021/11/02	6.1	18.15	0	0.00	18.15	6.1	31,462	0.02%
2021/11/01	0	0.00	1	18.25	18.25	-1	31,597	0.00%
2021/10/29	5.5	18.26	1.1	18.30	18.25	4.4	31,549	0.01%
2021/10/28	0.4	18.45	2.3	18.45	18.45	-1.9	31,507	-0.01%
2021/10/27	5.5	18.42	1	18.45	18.40	4.5	31,612	0.01%
2021/10/26	1	18.65	2.4	18.60	18.55	-1.4	31,619	0.00%
2021/10/25	1	18.45	13.5	18.60	18.60	-12.5	31,803	-0.04%
2021/10/22	4.1	18.45	0	18.55	18.50	4.1	32,298	0.01%
2021/10/21	0	0.00	2	18.55	18.50	-2	33,071	-0.01%
2021/10/19	6.9	18.56	3.4	18.69	18.60	3.6	34,067	0.01%
2021/10/18	6	18.45	135.1	18.60	18.65	-129.1	34,173	-0.38%	大賣/鉅額交易
2021/10/15	3.1	18.15	34.7	18.18	18.20	-31.6	33,764	-0.09%
2021/10/14	2	17.85	3	17.95	17.90	-1	33,864	0.00%
2021/10/12	1	17.70	0	0.00	18.00	1	34,716	0.00%
2021/10/08	16.3	17.91	0	17.95	17.95	16.2	34,575	0.05%
2021/10/07	4	17.93	3	18.00	18.00	1	34,696	0.00%
2021/10/06	0.2	17.83	1.8	17.87	17.85	-1.7	34,890	0.00%
2021/10/05	5	17.86	8	17.80	17.85	-3	35,446	-0.01%
2021/10/04	2	17.70	0	0.00	17.80	2	35,833	0.01%
2021/10/01	73.6	17.77	5	18.05	17.75	68.6	35,967	0.19%
2021/09/30	0	0.00	2.5	17.98	18.10	-2.5	35,851	-0.01%
2021/09/29	10.6	17.88	0.9	18.00	18.00	9.7	36,079	0.03%
2021/09/28	3	17.85	0	0.00	18.05	3	36,072	0.01%
2021/09/27	5	17.99	251	18.05	18.00	-246	36,178	-0.68%	大賣/鉅額交易
2021/09/24	4.2	18.00	6	18.00	18.05	-1.8	36,121	0.00%
2021/09/23	2	18.00	17	18.05	18.05	-15	36,116	-0.04%
2021/09/22	20.5	17.93	38	17.79	17.90	-17.5	36,082	-0.05%
2021/09/17	8.1	18.27	1	18.30	18.20	7.1	35,621	0.02%
2021/09/16	4	18.40	0	0.00	18.40	4	35,283	0.01%
2021/09/15	0	0.00	150	18.40	18.35	-150	35,155	-0.43%	大賣/鉅額交易
2021/09/14	0.2	18.55	0.1	18.60	18.55	0.1	35,162	0.00%
2021/09/13	5	18.64	41	18.70	18.55	-36	35,042	-0.10%
2021/09/10	0	0.00	1.1	18.15	18.25	-1.1	34,858	0.00%
2021/09/09	2.2	17.85	5	17.85	17.95	-2.9	35,149	-0.01%
2021/09/08	69.1	18.04	1	17.70	17.85	68.1	34,927	0.19%
2021/09/07	28.6	18.29	83	18.28	18.10	-54.5	34,344	-0.16%
2021/09/06	105.1	19.36	48.2	19.37	19.35	56.9	33,144	0.17%	大買/
2021/09/03	74.1	19.03	11	19.04	19.05	63.1	31,674	0.20%
2021/09/02	32.2	18.88	1	18.95	18.85	31.2	30,881	0.10%
2021/09/01	98	19.32	70	19.45	19.25	28	30,020	0.09%
2021/08/31	43.2	19.27	44.2	19.53	19.35	-1	29,352	0.00%
2021/08/30	56	19.33	226.2	19.07	19.60	-170.2	28,246	-0.60%	大賣/鉅額交易
2021/08/27	33	18.28	277.6	18.25	18.40	-244.6	26,901	-0.91%	大賣/鉅額交易
2021/08/26	10	17.74	7	17.65	17.85	3	26,238	0.01%
2021/08/25	3	17.67	32	17.75	17.80	-29	26,734	-0.11%
2021/08/24	29	17.55	40	17.51	17.70	-11	26,372	-0.04%
2021/08/23	3	17.05	11.3	17.10	17.10	-8.3	25,647	-0.03%
2021/08/20	131	16.80	70	16.90	16.90	61	25,614	0.24%	大買/
2021/08/18	2	16.93	17.3	16.93	17.00	-15.3	25,898	-0.06%
2021/08/17	3	16.87	1.6	16.84	16.90	1.4	25,913	0.01%
2021/08/16	15.2	16.76	0	0.00	16.80	15.2	25,877	0.06%
2021/08/13	3	16.98	0	0.00	16.95	3	25,848	0.01%
2021/08/12	0	0.00	1	17.15	17.10	-1	25,990	0.00%
2021/08/11	2	17.08	1	17.10	17.10	1	26,137	0.00%
2021/08/10	406	17.03	16	17.05	17.00	390	26,273	1.48%	大買/鉅額交易
2021/08/09	1	17.05	4	17.05	17.05	-3	26,921	-0.01%
2021/08/06	9	17.08	0.2	17.14	17.10	8.8	27,264	0.03%
2021/08/05	9	17.03	6	17.05	17.05	3	27,820	0.01%
2021/08/04	5	16.95	0	0.00	17.00	5	29,250	0.02%
2021/08/03	5.1	16.95	10	16.90	17.00	-4.9	29,885	-0.02%
2021/08/02	5	16.95	5	17.02	17.00	0	30,565	0.00%
2021/07/30	26	16.95	0.2	17.05	16.95	25.8	30,743	0.08%
2021/07/29	7	16.94	2	17.05	17.05	5	31,030	0.02%
2021/07/28	9	16.59	10	16.68	16.85	-1	31,290	0.00%
2021/07/27	25.1	16.84	1	16.85	16.75	24.1	31,684	0.08%
2021/07/26	10	17.43	172.7	17.38	17.20	-162.7	32,480	-0.50%	大賣/鉅額交易
2021/07/23	2	17.05	77.1	17.03	17.15	-75.1	31,973	-0.23%
2021/07/22	21	16.85	63.8	16.84	16.90	-42.8	31,577	-0.14%
2021/07/21	70	16.60	1	16.65	16.70	69	31,440	0.22%
2021/07/20	29	16.60	31	16.56	16.50	-2	31,511	-0.01%
2021/07/19	11	16.66	58.2	16.78	16.80	-47.2	31,215	-0.15%
2021/07/16	0.2	16.55	2	16.45	16.60	-1.8	31,062	-0.01%
2021/07/15	0	0.00	21.9	16.25	16.25	-21.9	30,758	-0.07%
2021/07/14	1	16.25	1	16.40	16.30	0	30,726	0.00%
2021/07/13	13	16.28	6.3	16.34	16.35	6.7	31,238	0.02%
2021/07/12	14	16.38	9.7	16.44	16.20	4.3	31,063	0.01%
2021/07/09	53	16.10	143.4	16.02	16.10	-90.4	30,499	-0.30%	大賣/
2021/07/08	1.1	15.85	86	15.90	15.90	-84.9	30,047	-0.28%
2021/07/07	50	15.65	1	15.70	15.75	49	29,850	0.16%
2021/07/06	5	15.60	2	15.55	15.75	3	29,706	0.01%
2021/07/05	10	15.40	11	15.40	15.45	-1	29,426	0.00%
2021/07/02	5	15.30	3.3	15.30	15.30	1.7	29,259	0.01%
2021/07/01	1	15.25	0	0.00	15.25	1	29,105	0.00%
2021/06/30	10	15.20	0.2	15.20	15.25	9.8	29,054	0.03%
2021/06/29	1	15.15	52	15.15	15.15	-51	28,937	-0.18%
2021/06/28	0.7	15.15	2.2	15.20	15.20	-1.5	28,984	-0.01%
2021/06/25	14	15.11	14	15.11	15.15	0	28,918	0.00%
2021/06/24	1	15.05	0	0.00	15.05	1	28,900	0.00%
2021/06/23	0.7	14.97	1	15.00	15.05	-0.3	28,948	0.00%
2021/06/22	5.1	14.86	2	14.90	14.90	3.1	28,784	0.01%
2021/06/21	23.3	14.80	0.1	14.90	14.80	23.2	28,549	0.08%
2021/06/18	9	14.93	2	15.00	14.90	7	28,221	0.02%
2021/06/17	7	15.04	0	0.00	15.05	7	27,741	0.03%
2021/06/16	51	15.05	15	15.06	15.15	36	27,915	0.13%
2021/06/15	9	15.06	1	15.10	15.10	8	27,789	0.03%
2021/06/11	3	15.12	3	15.15	15.15	0	27,730	0.00%
2021/06/10	3	15.10	0	0.00	15.10	3	27,746	0.01%
2021/06/09	2.7	15.11	0	0.00	15.15	2.7	27,663	0.01%
2021/06/08	0	0.00	4.2	15.25	15.30	-4.2	27,409	-0.02%
2021/06/07	7	15.09	6	15.22	15.20	1	27,247	0.00%
2021/06/04	0	0.00	4	15.20	15.25	-4	26,961	-0.01%
2021/06/03	42	15.20	18	15.19	15.25	24	27,056	0.09%
2021/06/02	6	15.15	17.8	15.21	15.15	-11.8	26,789	-0.04%
2021/06/01	1.8	14.85	32	14.82	14.85	-30.2	26,001	-0.12%
2021/05/31	1	14.75	12	14.76	14.80	-11	26,079	-0.04%
2021/05/27	6	14.54	0	0.00	14.50	6	25,968	0.02%
2021/05/26	11	14.70	46	14.71	14.70	-35	25,799	-0.14%
2021/05/25	4	14.69	2	14.60	14.65	2	25,896	0.01%
2021/05/24	5	14.51	1	14.55	14.55	4	25,821	0.02%
2021/05/21	51	14.48	19	14.56	14.60	32	25,834	0.12%
2021/05/20	5	14.25	44	14.25	14.35	-39	25,554	-0.15%
2021/05/19	33	14.20	0	0.00	14.25	33	25,374	0.13%
2021/05/18	33	14.20	37.5	14.19	14.25	-4.5	25,257	-0.02%
2021/05/17	17	13.91	22	13.80	13.80	-5	25,187	-0.02%
2021/05/14	20	14.11	3	14.25	14.20	17	24,408	0.07%
2021/05/13	24	14.10	14.2	14.08	14.05	9.8	24,008	0.04%
2021/05/12	53	14.60	21	14.14	14.30	32	23,669	0.14%
2021/05/11	143.1	15.01	0	0.00	14.90	143.1	22,174	0.65%	大買/鉅額交易
2021/05/10	36.7	15.04	27	15.11	15.20	9.7	21,581	0.04%
2021/05/07	4.5	14.86	67	14.93	14.90	-62.5	21,096	-0.30%
2021/05/06	13	14.75	5	14.77	14.80	8	20,863	0.04%
2021/05/05	52	14.57	15	14.64	14.55	37	20,432	0.18%
2021/05/04	18	14.53	29	14.52	14.45	-11	19,962	-0.06%
2021/05/03	40.5	14.81	298.7	14.97	14.65	-258.2	19,054	-1.36%	大賣/鉅額交易
2021/04/29	3.6	14.05	1	14.10	14.10	2.6	17,556	0.01%
2021/04/28	13.1	14.09	10.5	14.09	14.15	2.6	17,532	0.01%
2021/04/27	4	14.10	0	0.00	14.10	4	17,796	0.02%
2021/04/26	0	0.00	11.5	14.03	14.10	-11.5	17,606	-0.07%
2021/04/23	23	13.90	2.3	13.94	13.95	20.7	17,333	0.12%
2021/04/22	8	13.95	1	13.95	13.95	7	17,267	0.04%
2021/04/21	5.5	13.92	43	13.90	13.90	-37.6	16,983	-0.22%
2021/04/20	1	14.00	0.1	14.00	14.05	0.9	16,879	0.01%
2021/04/19	26.7	13.96	23.3	14.05	14.05	3.4	16,737	0.02%
2021/04/16	11.5	13.52	101	13.60	13.70	-89.5	16,123	-0.56%	大賣/
2021/04/15	2	13.50	13	13.55	13.55	-11	16,064	-0.07%
2021/04/14	1	13.45	0.1	13.45	13.50	0.9	15,922	0.01%
2021/04/13	0	0.00	5	13.45	13.40	-5	15,840	-0.03%
2021/04/12	0	0.00	3	13.38	13.40	-3	15,701	-0.02%
2021/04/09	0	0.00	0	13.35	13.30	0	15,537	0.00%
2021/04/08	2	13.30	0.5	13.30	13.30	1.5	15,456	0.01%
2021/04/07	4	13.33	5	13.40	13.40	-1	15,631	-0.01%
2021/04/06	56	13.39	67	13.35	13.30	-11	15,558	-0.07%
2021/04/01	7	13.40	100	13.35	13.40	-93	15,476	-0.60%
2021/03/31	3	13.35	18	13.39	13.40	-15	15,360	-0.10%
2021/03/30	0	0.00	37	13.36	13.45	-37	15,108	-0.24%
2021/03/29	4	13.35	35	13.35	13.40	-31	14,953	-0.21%
2021/03/26	0	0.00	5	13.35	13.30	-5	14,774	-0.03%
2021/03/24	1.1	13.15	0	13.20	13.20	1.1	14,722	0.01%
2021/03/23	6	13.20	1	13.20	13.20	5	14,748	0.03%
2021/03/19	7.1	13.10	0	0.00	13.10	7.1	14,780	0.05%
2021/03/18	0	0.00	0.1	13.25	13.20	-0.1	14,451	0.00%
2021/03/17	4	13.20	11.4	13.21	13.20	-7.4	14,523	-0.05%
2021/03/15	0.4	13.30	0	0.00	13.30	0.4	14,569	0.00%
2021/03/12	39	13.25	18.4	13.25	13.25	20.7	14,765	0.14%
2021/03/11	37	13.25	15	13.28	13.30	22	14,942	0.15%
2021/03/10	5	13.20	4	13.25	13.20	1	14,777	0.01%
2021/03/09	0	0.00	5	13.15	13.20	-5	14,648	-0.03%
2021/03/08	5	13.00	0	0.00	13.00	5	14,464	0.03%
2021/03/05	0.1	13.00	5.3	13.00	13.05	-5.2	14,321	-0.04%
2021/03/04	4	13.00	5	13.00	13.00	-1	14,957	-0.01%
2021/03/02	2	13.05	0	0.00	12.95	2	14,725	0.01%
2021/02/26	360	13.08	2	13.15	12.95	358	14,593	2.45%	大買/鉅額交易
2021/02/25	39	13.20	52	13.20	13.25	-13	14,193	-0.09%
2021/02/23	0	0.00	70	12.99	13.05	-70	14,005	-0.50%
2021/02/22	2	12.90	0	12.90	12.90	2	13,870	0.01%
2021/02/19	2	12.80	2	12.90	12.90	0	13,883	0.00%
2021/02/18	7	12.91	0	0.00	12.90	7	13,828	0.05%
2021/02/17	66	12.66	11	12.89	12.90	55	13,856	0.40%
2021/02/05	2	12.60	0	0.00	12.70	2	13,528	0.01%
2021/02/04	13	12.59	3	12.60	12.55	10	13,555	0.07%
2021/02/03	5	12.54	7.1	12.52	12.55	-2.1	13,800	-0.02%
2021/02/02	2	12.60	0	0.00	12.60	2	13,598	0.01%
2021/02/01	0	0.00	3	12.60	12.70	-3	13,482	-0.02%
2021/01/29	58	12.55	0	0.00	12.50	58	13,397	0.43%
2021/01/28	0	0.00	0.7	12.75	12.65	-0.7	13,059	-0.01%
2021/01/27	1	12.75	0	0.00	12.70	1	12,875	0.01%
2021/01/26	2	12.70	0	0.00	12.70	2	12,815	0.02%
2021/01/25	3	12.75	0	0.00	12.80	3	12,747	0.02%
2021/01/22	1	12.75	1	12.80	12.70	0	12,781	0.00%
2021/01/21	0	0.00	1	12.85	12.80	-1	12,643	-0.01%
2021/01/20	12	12.85	0	0.00	12.80	12	12,518	0.10%
2021/01/19	1	13.05	31	13.08	13.05	-30	12,108	-0.25%
2021/01/18	4	13.06	9.6	13.07	13.05	-5.6	12,036	-0.05%
2021/01/15	11	13.26	0	0.00	13.15	11	11,978	0.09%
2021/01/14	0.8	13.20	0	0.00	13.30	0.8	11,951	0.01%
2021/01/12	1	13.25	0	0.00	13.20	1	11,791	0.01%
2021/01/11	0	0.00	26	13.30	13.35	-26	11,693	-0.22%
2021/01/08	0	0.00	4	13.24	13.30	-4	11,528	-0.03%
2021/01/07	0	0.00	2	13.15	13.15	-2	11,352	-0.02%
2021/01/06	3	13.10	6.5	13.15	13.15	-3.5	11,319	-0.03%
2021/01/05	26	13.15	0	0.00	13.20	26	11,178	0.23%
2021/01/04	100	13.15	0.4	13.20	13.20	99.6	11,161	0.89%
2020/12/31	0	0.00	33.3	13.20	13.25	-33.3	11,116	-0.30%
2020/12/30	20	13.25	36.2	13.13	13.25	-16.2	11,043	-0.15%
2020/12/29	0	0.00	43	13.00	13.05	-43	10,802	-0.40%
2020/12/28	0	0.00	1	12.95	13.00	-1	10,776	-0.01%
2020/12/25	0.6	13.00	0	0.00	13.00	0.6	10,796	0.01%
2020/12/23	3	13.00	0	0.00	13.00	3	10,984	0.03%
2020/12/22	0	0.00	5	13.05	13.05	-5	11,127	-0.04%
2020/12/21	0.1	13.10	25.8	13.11	13.15	-25.7	11,380	-0.23%
2020/12/18	1	13.10	2	13.10	13.10	-1	11,499	-0.01%
2020/12/17	0	0.00	0.5	13.10	13.15	-0.5	11,496	0.00%
2020/12/16	0	0.00	2	13.05	13.10	-2	11,507	-0.02%
2020/12/15	4	12.95	5	12.95	12.95	-1	11,510	-0.01%
2020/12/14	2	13.05	0	0.00	13.05	2	11,463	0.02%
2020/12/10	3	12.95	0	0.00	12.95	3	11,487	0.03%
2020/12/09	4	12.90	20	12.90	12.95	-16	11,395	-0.14%
2020/12/08	52	13.00	0	0.00	12.95	52	11,315	0.46%
2020/12/07	140	13.19	0.9	13.25	13.20	139.1	11,141	1.25%	大買/鉅額交易
2020/12/03	1	13.25	1.8	13.23	13.25	-0.8	11,002	-0.01%
2020/12/02	10	13.25	0	0.00	13.30	10	11,007	0.09%
2020/12/01	12	13.22	0	0.00	13.30	12	11,024	0.11%
2020/11/30	6	13.28	0	0.00	13.35	6	11,135	0.05%
2020/11/27	0	0.00	17.2	13.35	13.35	-17.2	10,464	-0.16%
2020/11/25	0	0.00	1.3	13.29	13.30	-1.3	10,572	-0.01%
2020/11/24	5	13.30	3.2	13.25	13.30	1.8	10,609	0.02%
2020/11/23	10	13.30	2	13.30	13.35	8	10,605	0.07%
2020/11/19	0	0.00	7	13.25	13.30	-7	10,487	-0.07%
2020/11/18	1	13.30	3	13.27	13.35	-2	10,607	-0.02%
2020/11/17	0	0.00	1	13.20	13.30	-1	10,950	-0.01%
2020/11/16	0.5	13.25	6	13.25	13.30	-5.5	11,260	-0.05%
2020/11/13	16	13.20	0	13.20	13.20	16	11,200	0.14%
2020/11/12	4	13.20	3.1	13.15	13.20	0.9	11,255	0.01%
2020/11/11	23	13.31	8	13.29	13.35	15	11,179	0.13%
2020/11/10	4	13.08	1.1	13.15	13.20	2.9	10,959	0.03%
2020/11/09	4	13.03	0	13.00	13.05	4	10,922	0.04%
2020/11/06	0	0.00	3.8	12.99	13.00	-3.8	11,128	-0.03%
2020/11/05	0	0.00	8	12.94	12.95	-8	11,846	-0.07%
2020/11/04	0	0.00	3	12.90	12.85	-3	12,653	-0.02%
2020/11/03	0	0.00	15.4	12.85	12.90	-15.4	13,229	-0.12%
2020/10/29	12	12.67	0	0.00	12.65	12	14,705	0.08%
2020/10/28	2	12.75	2.1	12.85	12.85	-0.1	14,760	0.00%
2020/10/27	19	12.80	0	0.00	12.80	19	15,031	0.13%
2020/10/26	2.6	12.87	2	12.90	12.85	0.6	15,143	0.00%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/22	6	12.65	0	0.00	12.65	6	15,670	0.04%
2020/10/21	6	12.72	3.1	12.75	12.70	2.9	15,885	0.02%
2020/10/20	3	12.80	0	0.00	12.80	3	15,935	0.02%
2020/10/19	1	12.85	0	0.00	12.90	1	16,071	0.01%
2020/10/15	4.5	12.81	1	12.80	12.85	3.5	16,231	0.02%
2020/10/14	3	12.80	0	0.00	12.80	3	16,205	0.02%
2020/10/12	0	0.00	5	12.90	13.00	-5	16,449	-0.03%
2020/10/05	0	0.00	13	12.84	12.85	-13	16,713	-0.08%
2020/09/30	0	0.00	2	12.75	12.80	-2	16,800	-0.01%
2020/09/28	0	0.00	2	12.70	12.75	-2	17,016	-0.01%
2020/09/25	1	12.50	5	12.50	12.50	-4	17,314	-0.02%
2020/09/24	4	12.49	4	12.45	12.40	0	17,335	0.00%
2020/09/23	2	12.80	10.1	12.75	12.75	-8.1	17,165	-0.05%
2020/09/22	2	12.85	55	12.87	12.85	-53	17,100	-0.31%
2020/09/21	4	12.98	2.1	13.00	12.95	1.9	17,166	0.01%
2020/09/18	10	13.00	2	13.10	13.10	8	17,280	0.05%
2020/09/17	3	13.03	0	0.00	13.05	3	17,237	0.02%
2020/09/16	0	0.00	12	13.11	13.15	-12	17,370	-0.07%
2020/09/15	2.5	13.07	0	0.00	13.10	2.5	17,328	0.01%
2020/09/11	0	0.00	10.9	13.06	13.10	-10.9	18,017	-0.06%
2020/09/09	0.8	13.10	0	0.00	13.00	0.8	18,132	0.00%
2020/09/08	0	0.00	16	13.09	13.00	-16	18,222	-0.09%
2020/09/07	3	13.10	10	13.05	13.05	-7	18,512	-0.04%
2020/09/04	9	12.99	5	12.95	13.00	4	18,794	0.02%
2020/09/03	0	0.00	1	13.05	13.05	-1	18,830	-0.01%
2020/09/02	2	13.05	0	0.00	13.05	2	18,841	0.01%
2020/09/01	22	13.15	3	13.15	13.15	19	19,018	0.10%
2020/08/31	0	0.00	3	13.25	13.25	-3	19,164	-0.02%
2020/08/28	2	13.10	1	13.20	13.15	1	19,252	0.01%
2020/08/27	8	13.18	0	0.00	13.20	8	19,584	0.04%
2020/08/26	2	13.15	6	13.18	13.25	-4	19,801	-0.02%
2020/08/25	0	0.00	2	13.25	13.25	-2	20,076	-0.01%
2020/08/24	3	13.20	0	0.00	13.15	3	20,724	0.01%
2020/08/21	15	13.39	14	13.44	13.45	1	20,731	0.00%
2020/08/20	17	12.98	0	0.00	13.00	17	20,427	0.08%
2020/08/19	1	13.20	0	0.00	13.15	1	20,199	0.00%
2020/08/17	0	0.00	3	13.15	13.20	-3	20,374	-0.01%
2020/08/14	3	13.15	0	0.00	13.15	3	20,490	0.01%
2020/08/13	3	13.15	4	13.15	13.20	-1	20,576	0.00%
2020/08/12	14	13.25	10	13.25	13.25	4	20,564	0.02%
2020/08/11	14.5	13.10	0	0.00	13.10	14.5	20,388	0.07%
2020/08/10	11	13.89	6	13.90	13.85	5	19,695	0.03%
2020/08/07	2	13.85	0	0.00	13.85	2	19,168	0.01%
2020/08/06	0	0.00	65	13.84	13.90	-65	18,712	-0.35%
2020/08/05	3	13.62	1	13.60	13.65	2	18,234	0.01%
2020/08/04	0	0.00	0.2	13.45	13.45	-0.2	17,857	0.00%
2020/07/30	5	13.40	0	0.00	13.45	5	17,523	0.03%
2020/07/28	0	0.00	8	13.33	13.25	-8	17,790	-0.04%
2020/07/24	5	13.50	0	0.00	13.45	5	17,994	0.03%
2020/07/23	1	13.60	0	0.00	13.55	1	18,076	0.01%
2020/07/22	0	0.00	1	13.55	13.60	-1	18,153	-0.01%
2020/07/21	1.2	13.54	3	13.55	13.50	-1.8	18,151	-0.01%
2020/07/20	33	13.50	5.9	13.48	13.45	27.1	18,233	0.15%
2020/07/17	50.1	13.50	0	0.00	13.50	50.1	18,280	0.27%
2020/07/16	1	13.55	0	0.00	13.50	1	18,613	0.01%
2020/07/15	2	13.55	3	13.55	13.55	-1	18,489	-0.01%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	0	0.00	5	13.55	13.60	-5	18,961	-0.03%
2020/07/10	16	13.50	7	13.50	13.55	9	19,134	0.05%
2020/07/09	7.2	13.60	0	0.00	13.55	7.2	19,296	0.04%
2020/07/08	1	13.55	0	0.00	13.60	1	19,481	0.01%
2020/07/07	1	13.55	5	13.60	13.60	-4	19,531	-0.02%
2020/07/06	0.5	13.60	0	0.00	13.65	0.5	19,441	0.00%
2020/07/03	35	13.49	0	0.00	13.50	35	19,365	0.18%
2020/07/02	1.1	13.45	0	0.00	13.45	1.1	19,466	0.01%
2020/07/01	0	0.00	2	13.50	13.50	-2	19,807	-0.01%
2020/06/29	3	13.37	0	0.00	13.30	3	20,145	0.01%
2020/06/24	0	0.00	6	13.55	13.55	-6	20,258	-0.03%
2020/06/23	1	13.35	0	0.00	13.50	1	20,667	0.00%
2020/06/22	0	0.00	12	13.34	13.40	-12	20,880	-0.06%
2020/06/19	1	13.45	0	0.00	13.20	1	21,470	0.00%
2020/06/18	3	13.47	0	0.00	13.35	3	21,604	0.01%
2020/06/17	8	13.48	5	13.53	13.60	3	21,816	0.01%
2020/06/15	1	13.15	0	0.00	13.20	1	24,374	0.00%
2020/06/12	4	13.19	16	13.25	13.20	-12	25,158	-0.05%
2020/06/11	125.6	13.59	3	13.48	13.40	122.6	25,695	0.48%	大買/鉅額交易
2020/06/10	0.4	13.70	10	13.65	13.70	-9.6	26,204	-0.04%
2020/06/09	1	13.50	0	0.00	13.50	1	27,071	0.00%
2020/06/08	0	0.00	12	13.54	13.60	-12	27,772	-0.04%
2020/06/05	5	13.40	0	0.00	13.40	5	27,939	0.02%
2020/06/04	4	13.49	1	13.45	13.55	3	28,337	0.01%
2020/06/03	1	13.50	11	13.53	13.60	-10	28,680	-0.03%
2020/06/02	0	0.00	7	13.35	13.30	-7	28,691	-0.02%
2020/06/01	7.2	13.25	18	13.17	13.20	-10.8	28,555	-0.04%
2020/05/29	0	0.00	117	12.90	13.00	-117	28,509	-0.41%	大賣/鉅額交易
2020/05/28	5	12.70	22.3	12.70	12.70	-17.3	28,082	-0.06%
2020/05/26	0	0.00	18	12.66	12.70	-18	28,615	-0.06%
2020/05/25	7	12.41	0	0.00	12.50	7	28,655	0.02%
2020/05/22	18.6	12.53	3	12.58	12.50	15.6	28,785	0.05%
2020/05/21	6.1	12.61	5	12.70	12.65	1.1	28,632	0.00%
2020/05/20	0	0.00	3	12.65	12.65	-3	28,628	-0.01%
2020/05/19	1	12.60	8	12.65	12.65	-7	28,739	-0.02%
2020/05/18	0	0.00	6	12.45	12.45	-6	28,885	-0.02%
2020/05/15	1	12.35	0	0.00	12.35	1	28,915	0.00%
2020/05/14	27	12.30	0	0.00	12.30	27	28,941	0.09%
2020/05/13	4.8	12.48	0	0.00	12.45	4.8	28,667	0.02%
2020/05/12	11	12.50	0	0.00	12.45	11	28,707	0.04%
2020/05/08	5	12.40	0	0.00	12.35	5	28,440	0.02%
2020/05/07	4	12.30	0	0.00	12.30	4	28,517	0.01%
2020/05/06	6	12.25	0	0.00	12.25	6	28,544	0.02%
2020/05/05	6	12.28	0	0.00	12.30	6	28,519	0.02%
2020/05/04	22	12.21	6	12.29	12.25	16	28,524	0.06%
2020/04/30	0	0.00	10	12.59	12.75	-10	28,288	-0.04%
2020/04/29	2	12.30	0	0.00	12.35	2	28,319	0.01%
2020/04/28	4.2	12.10	0	0.00	12.05	4.2	28,403	0.01%
2020/04/24	4.5	11.78	0	0.00	11.70	4.5	29,249	0.02%
2020/04/23	2	11.80	0	0.00	11.80	2	29,311	0.01%
2020/04/21	4	11.93	1.6	11.82	11.75	2.4	29,380	0.01%
2020/04/20	3	12.20	4	12.20	12.20	-1	29,082	0.00%
2020/04/17	6	12.35	3	12.40	12.25	3	29,055	0.01%
2020/04/16	12	12.18	0	0.00	12.25	12	28,844	0.04%
2020/04/15	0	0.00	23	12.39	12.40	-23	28,574	-0.08%
2020/04/14	2	12.15	0	0.00	12.20	2	28,344	0.01%
2020/04/10	31	12.10	0	0.00	12.25	31	27,918	0.11%
2020/04/09	3	11.88	0	0.00	11.95	3	27,818	0.01%
2020/04/07	0	0.00	10	11.85	11.70	-10	27,564	-0.04%
2020/04/06	15	11.55	30	11.67	11.70	-15	27,415	-0.05%
2020/04/01	24	11.60	33	11.65	11.60	-9	27,004	-0.03%
2020/03/31	16	11.92	13	11.90	11.70	3	26,772	0.01%
2020/03/30	4	11.56	3	11.60	11.80	1	26,379	0.00%
2020/03/27	5	11.76	15	11.84	11.85	-10	26,118	-0.04%
2020/03/26	15	11.51	0	0.00	11.60	15	25,688	0.06%
2020/03/25	14	11.50	15.3	11.75	11.70	-1.3	25,584	-0.01%
2020/03/24	11	11.07	17	10.98	11.05	-6	25,066	-0.02%
2020/03/23	4	10.44	0	0.00	10.50	4	24,761	0.02%
2020/03/20	23	10.79	0	0.00	10.85	23	24,406	0.09%
2020/03/19	19	10.61	106	10.32	10.30	-87	23,266	-0.37%	大賣/
2020/03/18	23.4	11.59	9	11.67	11.40	14.4	21,943	0.07%
2020/03/17	31	11.99	57	12.00	11.95	-26	21,157	-0.12%
2020/03/16	37	12.66	0	0.00	12.55	37	20,307	0.18%
2020/03/13	12	12.64	9.1	12.64	13.15	2.9	19,496	0.01%
2020/03/12	22.5	13.51	0	0.00	13.50	22.5	18,503	0.12%
2020/03/11	3	13.87	14	14.00	13.90	-11	17,683	-0.06%
2020/03/10	6	13.93	3	13.95	13.95	3	17,321	0.02%
2020/03/09	9.4	13.93	148	13.88	13.85	-138.6	16,788	-0.83%	大賣/鉅額交易
2020/03/06	25	14.07	0	0.00	14.05	25	16,194	0.15%
2020/03/05	4	14.18	0	0.00	14.20	4	15,879	0.03%
2020/03/04	8	14.09	0	0.00	14.20	8	15,929	0.05%
2020/03/03	11	14.14	1	14.15	14.20	10	15,689	0.06%
2020/03/02	6	14.02	0	0.00	14.00	6	15,503	0.04%
2020/02/27	1	14.25	219.7	14.26	14.20	-218.7	15,577	-1.40%	大賣/鉅額交易
2020/02/26	2	14.30	0	0.00	14.35	2	15,332	0.01%
2020/02/25	7	14.35	0	0.00	14.35	7	15,157	0.05%
2020/02/24	0.3	14.50	0	0.00	14.45	0.3	15,048	0.00%
2020/02/21	1	14.60	11	14.65	14.60	-10	14,991	-0.07%
2020/02/20	0	0.00	3	14.75	14.65	-3	14,871	-0.02%
2020/02/19	1	14.65	73	14.65	14.65	-72	14,645	-0.49%
2020/02/18	1.1	14.45	136.7	14.55	14.50	-135.6	14,435	-0.94%	大賣/鉅額交易
2020/02/17	0	0.00	43	14.45	14.50	-43	14,373	-0.30%
2020/02/14	0	0.00	0	14.45	14.45	0	14,368	0.00%
2020/02/13	1	14.45	1	14.45	14.45	0	14,413	0.00%
2020/02/11	16	14.41	0	0.00	14.40	16	14,590	0.11%
2020/02/10	20	14.15	20	14.35	14.35	0	14,840	0.00%
2020/02/07	0.4	14.35	0	0.00	14.30	0.4	14,858	0.00%
2020/02/06	0	0.00	11	14.45	14.45	-11	14,881	-0.07%
2020/02/04	1	14.15	82	14.32	14.35	-81	14,877	-0.54%
2020/02/03	13	13.90	6	14.02	14.15	7	15,126	0.05%
2020/01/31	2.3	14.23	2	14.30	14.15	0.3	14,723	0.00%
2020/01/30	97	14.24	29	14.25	14.10	68	14,635	0.46%
2020/01/20	2.2	14.77	51	14.75	14.70	-48.8	13,737	-0.36%
2020/01/17	0.6	14.60	4	14.63	14.65	-3.4	13,432	-0.03%
2020/01/16	3.3	14.53	3	14.55	14.60	0.3	13,323	0.00%
2020/01/15	12	14.50	34	14.55	14.55	-22	13,176	-0.17%
2020/01/14	11	14.55	16	14.55	14.50	-5	13,076	-0.04%
2020/01/13	0	0.00	10.7	14.50	14.55	-10.7	12,993	-0.08%
2020/01/10	10.5	14.40	0	0.00	14.45	10.5	12,926	0.08%
2020/01/09	2.7	14.35	1	14.35	14.35	1.7	12,902	0.01%
2020/01/08	60	14.31	13	14.33	14.30	47	12,861	0.37%
2020/01/06	7	14.39	1	14.50	14.40	6	12,827	0.05%
2020/01/03	90	14.55	0	0.00	14.55	90	12,816	0.70%
2020/01/02	2.5	14.47	0	0.00	14.55	2.5	12,789	0.02%
2019/12/30	13.9	14.57	3.1	14.55	14.60	10.8	12,754	0.08%
2019/12/27	13	14.56	2	14.60	14.60	11	12,724	0.09%
2019/12/25	0	0.00	2	14.50	14.55	-2	12,927	-0.02%
2019/12/23	5	14.60	5	14.60	14.60	0	12,964	0.00%
2019/12/20	2	14.55	2	14.60	14.55	0	13,018	0.00%
2019/12/19	1	14.50	2	14.60	14.60	-1	12,793	-0.01%
2019/12/18	0.3	14.50	113	14.50	14.55	-112.7	12,683	-0.89%	大賣/鉅額交易
2019/12/17	5.3	14.40	12	14.46	14.50	-6.7	12,701	-0.05%
2019/12/16	0	0.00	15	14.41	14.45	-15	12,699	-0.12%
2019/12/13	0	0.00	3.4	14.39	14.40	-3.4	12,764	-0.03%
2019/12/12	1	14.30	6	14.38	14.30	-5	12,838	-0.04%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/09	4	14.26	0	0.00	14.30	4	13,107	0.03%
2019/12/06	1.7	14.29	5.2	14.25	14.25	-3.4	13,358	-0.03%
2019/12/05	0.5	14.35	10	14.30	14.35	-9.5	13,513	-0.07%
2019/12/04	80	14.30	10	14.30	14.30	70	13,687	0.51%
2019/12/03	0	0.00	12	14.30	14.35	-12	13,785	-0.09%
2019/12/02	0.5	14.30	10	14.26	14.30	-9.5	13,806	-0.07%
2019/11/28	2	14.40	0	0.00	14.35	2	14,005	0.01%
2019/11/27	0	0.00	18.1	14.39	14.45	-18.1	14,641	-0.12%
2019/11/26	1	14.40	50	14.40	14.40	-49	15,293	-0.32%
2019/11/22	1	14.30	0	0.00	14.30	1	15,006	0.01%
2019/11/21	0	0.00	1	14.30	14.25	-1	15,087	-0.01%
2019/11/20	0	0.00	0.1	14.40	14.40	-0.1	15,022	0.00%
2019/11/19	0	0.00	50	14.40	14.40	-50	14,983	-0.33%
2019/11/18	3	14.35	1.9	14.37	14.40	1.1	15,048	0.01%
2019/11/14	23	14.30	0	0.00	14.30	23	15,054	0.15%
2019/11/12	32	14.39	1	14.35	14.40	31	15,254	0.20%
2019/11/11	5	14.35	1	14.40	14.35	4	15,285	0.03%
2019/11/08	0	0.00	4.2	14.50	14.50	-4.2	15,255	-0.03%
2019/11/07	1	14.45	1	14.55	14.45	0	15,590	0.00%
2019/11/06	1.1	14.40	12	14.45	14.45	-10.9	15,762	-0.07%
2019/11/05	9	14.34	12	14.35	14.40	-3	15,751	-0.02%
2019/11/04	6.6	14.23	1	14.25	14.30	5.6	15,825	0.04%
2019/11/01	2	14.18	21	14.16	14.20	-19	15,845	-0.12%
2019/10/31	1	14.10	11	14.21	14.15	-10	16,057	-0.06%
2019/10/29	3	14.05	1	14.05	14.05	2	16,051	0.01%
2019/10/25	10	13.95	0	0.00	14.00	10	15,945	0.06%
2019/10/24	19	13.95	2.8	13.96	14.00	16.2	15,989	0.10%
2019/10/23	20	13.93	0	13.95	13.95	20	16,119	0.12%
2019/10/22	0.4	14.00	0	0.00	14.00	0.4	16,269	0.00%
2019/10/21	1	13.95	4	13.90	13.95	-3	16,419	-0.02%
2019/10/18	109	13.90	0	0.00	13.95	109	16,510	0.66%	大買/鉅額交易
2019/10/17	1	13.95	2	13.95	13.95	-1	16,648	-0.01%
2019/10/16	56	13.90	0	0.00	13.95	56	16,815	0.33%
2019/10/14	4	13.85	0	0.00	13.90	4	17,143	0.02%
2019/10/09	4	13.79	1	13.80	13.75	3	17,196	0.02%
2019/10/08	2	13.80	0	0.00	13.85	2	17,366	0.01%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/04	1	13.80	0	0.00	13.75	1	17,457	0.01%
2019/09/27	2	13.90	1	13.90	13.85	1	17,350	0.01%
2019/09/26	0	0.00	2.2	14.00	13.95	-2.2	17,368	-0.01%
2019/09/25	5	13.90	1	13.90	13.95	4	17,395	0.02%
2019/09/23	0	0.00	5	14.05	14.00	-5	17,383	-0.03%
2019/09/20	0	0.00	15	14.10	14.10	-15	17,518	-0.09%
2019/09/19	0	0.00	0.7	14.10	14.10	-0.7	17,310	0.00%
2019/09/18	2	14.05	6	14.10	14.10	-4	17,236	-0.02%
2019/09/17	2	13.95	3	13.93	14.00	-1	17,057	-0.01%
2019/09/16	3	13.90	2	13.85	13.85	1	17,059	0.01%
2019/09/12	3.4	13.86	0	0.00	13.85	3.4	17,050	0.02%
2019/09/11	1.8	13.92	1.7	13.91	13.90	0.1	17,071	0.00%
2019/09/10	5	13.85	4	13.85	13.90	1	17,039	0.01%
2019/09/09	4.7	13.83	38.3	13.80	13.80	-33.6	16,822	-0.20%
2019/09/06	2	13.70	1	13.65	13.75	1	16,748	0.01%
2019/09/05	0	0.00	8.6	13.60	13.65	-8.6	16,697	-0.05%
2019/09/04	15	13.49	13.4	13.51	13.50	1.6	16,807	0.01%
2019/09/03	49	13.50	5	13.52	13.45	44	16,973	0.26%
2019/09/02	20	13.45	1	13.50	13.45	19	17,144	0.11%
2019/08/30	59	13.32	0	0.00	13.40	59	17,252	0.34%
2019/08/29	191	13.39	0	0.00	13.35	191	16,717	1.14%	大買/鉅額交易
2019/08/28	0	0.00	4	13.55	13.50	-4	16,111	-0.02%
2019/08/27	22.6	13.45	0	0.00	13.45	22.6	16,227	0.14%
2019/08/26	52	13.50	0	0.00	13.50	52	16,116	0.32%
2019/08/21	2	13.60	10	13.65	13.65	-8	17,472	-0.05%
2019/08/20	1	13.70	4	13.65	13.65	-3	17,581	-0.02%
2019/08/19	2.1	13.68	70.8	13.65	13.65	-68.7	17,732	-0.39%
2019/08/16	100	13.55	0	0.00	13.55	100	17,708	0.56%
2019/08/15	50	13.50	0	0.00	13.50	50	17,571	0.28%
2019/08/14	6	13.68	0	0.00	13.65	6	17,700	0.03%
2019/08/13	5	13.64	0	0.00	13.60	5	17,669	0.03%
2019/08/12	26	13.71	0	0.00	13.70	26	17,584	0.15%
2019/08/08	4	14.30	0	0.00	14.30	4	17,240	0.02%
2019/08/07	55	14.30	2	14.30	14.35	53	16,817	0.32%
2019/08/06	21	14.15	1	14.25	14.35	20	16,932	0.12%
2019/08/05	2	14.30	5	14.38	14.35	-3	16,796	-0.02%
2019/08/02	86	14.29	0	0.00	14.25	86	16,717	0.51%
2019/08/01	81	14.49	6	14.60	14.45	75	16,650	0.45%
2019/07/31	7	14.69	4	14.68	14.60	3	16,544	0.02%
2019/07/30	2	14.65	0	0.00	14.60	2	16,217	0.01%
2019/07/26	0	0.00	6	14.70	14.65	-6	16,678	-0.04%
2019/07/25	0.5	14.70	0	0.00	14.75	0.5	16,853	0.00%
2019/07/24	1	14.65	0.4	14.55	14.55	0.6	16,819	0.00%
2019/07/23	2	14.65	13	14.77	14.65	-11	17,011	-0.06%
2019/07/22	0	0.00	5.6	14.74	14.75	-5.6	17,563	-0.03%
2019/07/19	1	14.75	0	0.00	14.70	1	17,729	0.01%
2019/07/18	8.1	14.65	3	14.70	14.65	5.1	17,732	0.03%
2019/07/17	1	14.60	6	14.63	14.65	-5	17,651	-0.03%
2019/07/15	1	14.55	0	0.00	14.55	1	17,655	0.01%
2019/07/12	5	14.60	5	14.60	14.55	0	17,662	0.00%
2019/07/11	0	0.00	1	14.50	14.50	-1	17,487	-0.01%
2019/07/10	3	14.37	10	14.40	14.40	-7	17,438	-0.04%
2019/07/08	2	14.35	4	14.36	14.40	-2	17,633	-0.01%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/04	10	14.25	0	0.00	14.35	10	17,888	0.06%
2019/07/03	0	0.00	14	14.25	14.30	-14	17,897	-0.08%
2019/07/02	1.2	14.25	0	0.00	14.25	1.2	17,951	0.01%
2019/07/01	3	14.30	0	0.00	14.30	3	17,976	0.02%
2019/06/26	0.4	14.25	0.2	14.25	14.25	0.2	18,051	0.00%
2019/06/25	2	14.33	0	0.00	14.35	2	18,010	0.01%
2019/06/24	0	14.35	3.2	14.26	14.35	-3.2	18,085	-0.02%
2019/06/21	0.3	14.30	4	14.34	14.35	-3.7	18,238	-0.02%
2019/06/20	0	0.00	10	14.32	14.35	-10	18,312	-0.05%
2019/06/18	10	14.15	0	0.00	14.20	10	18,541	0.05%
2019/06/17	0.3	14.20	7	14.15	14.15	-6.7	18,696	-0.04%
2019/06/13	0	0.00	20	14.00	14.05	-20	18,937	-0.11%
2019/06/12	1	14.00	10.4	14.02	14.05	-9.4	18,976	-0.05%
2019/06/11	0	0.00	2.4	14.28	14.15	-2.4	18,809	-0.01%
2019/06/10	20	14.30	0	0.00	14.30	20	18,748	0.11%
2019/06/06	0	0.00	8	14.26	14.25	-8	18,749	-0.04%
2019/06/05	1	14.15	0	0.00	14.20	1	19,513	0.01%
2019/06/04	1.1	14.15	8	14.15	14.10	-6.9	19,525	-0.04%
2019/06/03	0	0.00	1	14.15	14.15	-1	19,528	-0.01%
2019/05/31	0	0.00	6	14.10	14.10	-6	19,408	-0.03%
2019/05/30	4	13.95	26	13.95	14.00	-22	19,139	-0.11%
2019/05/28	11.1	14.04	12	14.10	13.90	-0.9	19,593	0.00%
2019/05/24	0	0.00	0	14.00	14.00	0	18,252	0.00%
2019/05/23	28	13.90	6	13.92	13.95	22	18,161	0.12%
2019/05/22	3.2	13.87	0	0.00	13.85	3.2	18,265	0.02%
2019/05/21	0	0.00	4	13.98	14.00	-4	18,406	-0.02%
2019/05/20	0	0.00	2	13.85	13.85	-2	18,269	-0.01%
2019/05/17	0	0.00	4	13.75	13.75	-4	18,335	-0.02%
2019/05/16	9	13.73	0	0.00	13.70	9	18,410	0.05%
2019/05/15	13	13.80	0	0.00	13.75	13	18,301	0.07%
2019/05/14	21	13.75	3	13.75	13.75	18	18,286	0.10%
2019/05/13	13	13.85	7	13.88	13.85	6	18,111	0.03%
2019/05/10	8	13.88	32	13.86	13.85	-24	18,186	-0.13%
2019/05/09	21	13.92	3	13.90	13.85	18	18,350	0.10%
2019/05/08	0	0.00	20	13.97	14.05	-20	18,217	-0.11%
2019/05/07	1	13.90	0	0.00	13.95	1	18,179	0.01%
2019/05/06	23	13.89	30	13.90	13.85	-7	18,278	-0.04%
2019/05/03	4	13.99	0	0.00	14.00	4	18,092	0.02%
2019/05/02	2	14.03	2	14.10	14.10	0	17,827	0.00%
2019/04/29	0.1	14.00	25.2	14.00	14.00	-25.1	17,960	-0.14%
2019/04/26	28	13.85	6	13.90	13.90	22	17,634	0.12%
2019/04/25	8.1	14.16	0	0.00	14.10	8.1	16,934	0.05%
2019/04/24	28	14.18	0	0.00	14.20	28	16,893	0.17%
2019/04/23	1	14.15	2	14.20	14.15	-1	16,882	-0.01%
2019/04/22	40	14.11	0	0.00	14.10	40	16,841	0.24%
2019/04/18	0.1	14.20	30	14.20	14.20	-29.9	16,873	-0.18%
2019/04/17	2	14.20	0.3	14.25	14.20	1.7	16,974	0.01%
2019/04/16	1	14.20	0	0.00	14.20	1	16,985	0.01%
2019/04/15	0	0.00	5	14.25	14.20	-5	17,120	-0.03%
2019/04/11	2	14.20	2	14.28	14.25	0	16,935	0.00%
2019/04/10	5	14.22	0	0.00	14.25	5	16,894	0.03%
2019/04/09	2	14.15	1	14.25	14.25	1	16,839	0.01%
2019/04/08	0	0.00	6	14.15	14.15	-6	16,866	-0.04%
2019/04/03	2	14.05	0	0.00	14.10	2	16,981	0.01%
2019/04/02	2	14.05	3	14.10	14.10	-1	17,161	-0.01%
2019/04/01	7	14.08	2	14.00	14.00	5	17,226	0.03%
2019/03/29	0	0.00	2	14.00	14.05	-2	17,144	-0.01%
2019/03/28	6	13.95	2	13.95	13.95	4	17,027	0.02%
2019/03/27	3	13.95	3	14.00	13.95	0	17,111	0.00%
2019/03/26	25	13.90	8.4	14.00	14.00	16.6	17,109	0.10%
2019/03/25	23	13.80	2	13.85	13.85	21	17,336	0.12%
2019/03/22	37	13.94	0	0.00	13.85	37	17,093	0.22%
2019/03/21	4	13.95	0	0.00	14.00	4	16,710	0.02%
2019/03/20	10	13.94	0.1	14.05	14.00	9.9	16,833	0.06%
2019/03/19	12	13.99	0	0.00	14.00	12	16,689	0.07%
2019/03/18	2	13.85	4	13.93	13.90	-2	16,585	-0.01%
2019/03/15	10	13.80	2	13.85	13.85	8	16,712	0.05%
2019/03/13	1.3	13.77	0	0.00	13.75	1.3	16,703	0.01%
2019/03/12	23	13.75	0	0.00	13.75	23	16,757	0.14%
2019/03/11	46	13.70	0	0.00	13.65	46	16,589	0.28%
2019/03/08	3	13.88	0	0.00	13.85	3	15,595	0.02%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/06	1	13.90	3.4	13.99	14.00	-2.4	15,935	-0.02%
2019/03/05	15	13.90	1.6	13.91	13.90	13.4	16,045	0.08%
2019/03/04	4.2	13.86	11	13.86	13.95	-6.8	16,225	-0.04%
2019/02/27	2.5	14.00	0	0.00	13.95	2.5	16,183	0.02%
2019/02/26	3	13.92	0	0.00	13.95	3	16,222	0.02%
2019/02/25	7	13.94	0	0.00	14.00	7	16,290	0.04%
2019/02/22	3	13.95	4	13.93	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	5	13.90	0.1	13.90	13.90	4.9	16,535	0.03%
2019/02/19	1	13.80	18	13.75	13.80	-17	16,462	-0.10%
2019/02/18	22	13.77	36.7	13.79	13.80	-14.7	16,430	-0.09%
2019/02/15	3	13.67	0	0.00	13.70	3	16,537	0.02%
2019/02/14	2	13.60	1	13.65	13.65	1	16,621	0.01%
2019/02/13	5	13.60	1	13.60	13.60	4	16,717	0.02%
2019/02/12	5	13.58	0	0.00	13.65	5	16,829	0.03%
2019/02/11	3	13.60	0	0.00	13.65	3	16,800	0.02%
2019/01/30	2	13.55	3	13.55	13.60	-1	16,820	-0.01%
2019/01/29	11.2	13.40	1	13.45	13.50	10.2	16,733	0.06%
2019/01/28	6	13.45	0	0.00	13.45	6	16,754	0.04%
2019/01/25	3	13.40	1	13.40	13.45	2	16,700	0.01%
2019/01/24	5	13.29	0	0.00	13.30	5	16,586	0.03%
2019/01/23	0	0.00	13	13.38	13.40	-13	16,684	-0.08%
2019/01/22	8	13.23	0	0.00	13.30	8	16,675	0.05%
2019/01/21	8	13.33	0	0.00	13.30	8	16,457	0.05%
2019/01/18	0	0.00	3	13.40	13.40	-3	16,398	-0.02%
2019/01/16	2	13.30	0	0.00	13.30	2	16,779	0.01%
2019/01/15	0	0.00	7	13.43	13.45	-7	16,635	-0.04%
2019/01/14	1	13.35	13	13.32	13.35	-12	16,573	-0.07%
2019/01/11	11	13.23	5	13.28	13.30	6	16,769	0.04%
2019/01/10	9	13.25	10	13.35	13.35	-1	16,581	-0.01%
2019/01/09	0	0.00	12	13.43	13.45	-12	16,565	-0.07%
2019/01/08	6	13.23	0	0.00	13.25	6	16,487	0.04%
2019/01/07	0	0.00	6	13.25	13.35	-6	16,653	-0.04%
2019/01/04	3	13.00	0	0.00	13.00	3	16,888	0.02%
2019/01/03	3.3	13.11	2	13.15	13.10	1.3	17,612	0.01%
2019/01/02	0	0.00	8	13.13	13.10	-8	17,693	-0.05%
2018/12/28	0	0.00	5	13.15	13.05	-5	17,671	-0.03%
2018/12/26	11	12.98	0	0.00	12.95	11	17,890	0.06%
2018/12/25	12	13.06	0	0.00	13.05	12	17,653	0.07%
2018/12/24	17	13.15	0	0.00	13.20	17	17,542	0.10%
2018/12/22	2	13.20	0	0.00	13.20	2	17,548	0.01%
2018/12/21	5	13.25	0	0.00	13.25	5	17,596	0.03%
2018/12/20	1	13.30	0	0.00	13.25	1	17,717	0.01%
2018/12/19	3	13.30	0	0.00	13.35	3	17,629	0.02%
2018/12/18	21	13.30	0	0.00	13.25	21	17,601	0.12%
2018/12/17	4	13.40	4	13.45	13.35	0	17,599	0.00%
2018/12/13	1	13.45	0	0.00	13.45	1	17,757	0.01%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	7	13.35	0	0.00	13.35	7	17,429	0.04%
2018/12/06	1	13.45	4	13.48	13.45	-3	17,179	-0.02%
2018/12/05	3	13.50	0	0.00	13.55	3	17,221	0.02%
2018/12/03	12	13.64	0	0.00	13.65	12	17,463	0.07%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	3	13.57	0	0.00	13.50	3	17,363	0.02%
2018/11/28	0	0.00	6	13.59	13.55	-6	17,095	-0.04%
2018/11/27	5	13.45	0	0.00	13.45	5	16,987	0.03%
2018/11/23	13	13.50	5	13.60	13.50	8	16,853	0.05%
2018/11/22	2	13.65	0	0.00	13.60	2	16,676	0.01%
2018/11/21	1	13.70	3	13.70	13.70	-2	16,535	-0.01%
2018/11/20	20	13.78	2	13.80	13.75	18	16,426	0.11%
2018/11/19	2	13.95	0	0.00	13.95	2	16,773	0.01%
2018/11/16	3	13.85	0	0.00	13.90	3	17,274	0.02%
2018/11/15	1	13.80	1	13.80	13.80	0	18,376	0.00%
2018/11/14	0	0.00	1	13.80	13.80	-1	19,334	-0.01%
2018/11/13	17	13.72	0	0.00	13.75	17	19,703	0.09%
2018/11/12	2	13.80	0	0.00	13.80	2	19,713	0.01%
2018/11/08	0.8	14.05	0	0.00	14.05	0.8	20,046	0.00%
2018/11/07	0	0.00	10	13.90	13.95	-10	20,139	-0.05%
2018/11/06	0	0.00	1	13.95	13.85	-1	20,262	0.00%
2018/11/05	3	13.70	0	0.00	13.85	3	20,550	0.01%
2018/11/02	10	13.65	0	0.00	13.75	10	20,877	0.05%
2018/11/01	0	0.00	80	13.65	13.70	-80	21,114	-0.38%
2018/10/31	0	0.00	3	13.80	13.75	-3	21,296	-0.01%
2018/10/29	5	13.32	0	0.00	13.35	5	21,656	0.02%
2018/10/25	6.3	13.42	2	13.45	13.40	4.3	21,800	0.02%
2018/10/24	0	0.00	2	13.75	13.65	-2	21,778	-0.01%
2018/10/23	1	13.70	5	13.80	13.70	-4	21,699	-0.02%
2018/10/22	0	0.00	0.2	13.95	13.90	-0.2	21,736	0.00%
2018/10/15	4	13.98	0	0.00	13.95	4	21,462	0.02%
2018/10/12	9	13.87	2	14.15	14.15	7	21,219	0.03%
2018/10/11	16	13.97	26	14.06	13.90	-10	20,843	-0.05%
2018/10/09	14	14.40	0	0.00	14.40	14	20,095	0.07%
2018/10/08	6	14.42	0	0.00	14.40	6	20,094	0.03%
2018/10/05	3	14.45	0	0.00	14.45	3	20,007	0.01%
2018/10/04	5.7	14.60	0	0.00	14.60	5.7	19,791	0.03%
2018/09/28	2	14.70	0	0.00	14.75	2	19,516	0.01%
2018/09/27	5	14.70	2	14.65	14.75	3	19,372	0.02%
2018/09/26	0	0.00	0.1	14.70	14.65	-0.1	19,114	0.00%
2018/09/25	100	14.68	0	0.00	14.70	100	19,208	0.52%
2018/09/21	2	14.60	5	14.70	14.70	-3	19,115	-0.02%
2018/09/20	0	0.00	5	14.60	14.60	-5	18,765	-0.03%
2018/09/19	1	14.45	0	0.00	14.55	1	18,727	0.01%
2018/09/18	2	14.40	58	14.45	14.45	-56	18,652	-0.30%
2018/09/17	4	14.38	0	0.00	14.40	4	18,647	0.02%
2018/09/14	12	14.40	3	14.45	14.35	9	18,691	0.05%
2018/09/13	0	0.00	4	14.35	14.35	-4	18,629	-0.02%
2018/09/12	2	14.15	0	0.00	14.15	2	18,675	0.01%
2018/09/11	4	14.03	0	0.00	14.10	4	18,757	0.02%
2018/09/10	4	14.05	0	0.00	14.10	4	18,765	0.02%
2018/09/07	14	14.18	0	0.00	14.15	14	18,837	0.07%
2018/09/06	1	14.30	0	0.00	14.25	1	18,861	0.01%
2018/09/05	5	14.36	0	0.00	14.30	5	18,788	0.03%
2018/09/04	0	0.00	1	14.40	14.40	-1	18,821	-0.01%
2018/09/03	0	0.00	2	14.45	14.45	-2	18,874	-0.01%
2018/08/31	5	14.40	0	0.00	14.45	5	19,079	0.03%
2018/08/29	3	14.40	0	0.00	14.50	3	19,044	0.02%
2018/08/28	1	14.45	15	14.45	14.45	-14	19,145	-0.07%
2018/08/27	0	0.00	3	14.33	14.40	-3	19,145	-0.02%
2018/08/24	31	14.23	1	14.20	14.25	30	19,188	0.16%
2018/08/23	8	14.35	0	0.00	14.35	8	19,121	0.04%
2018/08/22	68	14.50	15.4	14.53	14.55	52.6	18,738	0.28%
2018/08/21	13	15.34	9	15.29	15.35	4	17,223	0.02%
2018/08/20	5	15.15	50	15.15	15.10	-45	16,252	-0.28%
2018/08/17	0	0.00	8.8	15.05	15.00	-8.8	15,675	-0.06%
2018/08/16	7	14.87	1	14.85	14.90	6	15,468	0.04%
2018/08/15	2	15.03	0	0.00	14.95	2	15,153	0.01%
2018/08/14	0	0.00	3	15.02	15.05	-3	14,943	-0.02%
2018/08/13	1	15.05	2	14.95	15.00	-1	14,941	-0.01%
2018/08/10	0	0.00	1	15.10	15.10	-1	14,706	-0.01%
2018/08/09	3	14.95	1	14.95	14.90	2	14,439	0.01%
2018/08/08	2	15.00	5	14.97	15.00	-3	14,035	-0.02%
2018/08/07	32	14.90	0	0.00	14.90	32	13,985	0.23%
2018/08/06	11	14.95	0	0.00	14.90	11	13,871	0.08%
2018/08/02	24	14.96	0	0.00	14.95	24	13,596	0.18%
2018/08/01	0	0.00	0.1	15.00	15.05	-0.1	13,554	0.00%
2018/07/31	5	14.95	0	0.00	15.00	5	13,566	0.04%
2018/07/30	0	0.00	5	14.98	15.00	-5	13,363	-0.04%
2018/07/26	15	14.90	5.1	14.90	14.90	9.9	13,298	0.07%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/24	2	14.80	11	14.81	14.85	-9	13,485	-0.07%
2018/07/23	0	0.00	3	14.70	14.70	-3	13,481	-0.02%
2018/07/18	0	0.00	1	14.60	14.65	-1	13,543	-0.01%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/07/10	51	14.35	0	0.00	14.45	51	13,479	0.38%
2018/07/06	5	14.15	0	0.00	14.15	5	13,456	0.04%
2018/07/05	7	14.30	0	0.00	14.25	7	13,373	0.05%
2018/07/04	17	14.30	0	0.00	14.30	17	13,504	0.13%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	3	14.40	0	0.00	14.40	3	13,771	0.02%
2018/06/28	3	14.35	0	0.00	14.35	3	13,709	0.02%
2018/06/27	15	14.40	0	0.00	14.40	15	13,698	0.11%
2018/06/22	0	0.00	5	14.45	14.40	-5	14,053	-0.04%
2018/06/21	13	14.47	0	0.00	14.50	13	14,121	0.09%
2018/06/20	8	14.40	0.3	14.50	14.50	7.7	14,323	0.05%
2018/06/19	4	14.41	0	0.00	14.40	4	14,323	0.03%
2018/06/15	5	14.53	0	0.00	14.55	5	14,339	0.03%
2018/06/14	15	14.52	5	14.55	14.45	10	14,223	0.07%
2018/06/13	3	14.77	0	0.00	14.75	3	14,065	0.02%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/08	0	0.00	5	14.90	14.95	-5	14,340	-0.03%
2018/06/05	5	14.93	3	14.98	15.00	2	14,115	0.01%
2018/06/04	0	0.00	0.2	14.85	14.90	-0.2	13,903	0.00%
2018/06/01	0	0.00	2	14.80	14.80	-2	13,808	-0.01%
2018/05/31	2	14.60	13	14.70	14.75	-11	13,701	-0.08%
2018/05/30	2	14.55	3	14.65	14.55	-1	13,274	-0.01%
2018/05/28	19	14.80	0	0.00	14.80	19	13,183	0.14%
2018/05/25	0	0.00	0.5	14.80	14.80	-0.5	13,337	0.00%
2018/05/24	0	0.00	5	14.80	14.85	-5	13,445	-0.04%
2018/05/23	100	14.80	2.5	14.80	14.80	97.5	13,557	0.72%
2018/05/22	10.7	14.90	6	14.85	14.85	4.7	13,697	0.03%
2018/05/21	1	14.80	14	14.85	14.90	-13	13,831	-0.09%
2018/05/18	2	14.80	2	14.80	14.80	0	13,868	0.00%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,999	-0.01%
2018/05/15	0	0.00	2	14.55	14.60	-2	14,658	-0.01%
2018/05/14	1	14.60	0.2	14.60	14.60	0.8	15,487	0.01%
2018/05/11	0	0.00	4	14.58	14.60	-4	15,514	-0.03%
2018/05/09	0	0.00	3	14.50	14.50	-3	15,161	-0.02%
2018/05/08	5	14.45	8.7	14.45	14.45	-3.7	15,184	-0.02%
2018/05/07	0	0.00	1	14.35	14.45	-1	15,099	-0.01%
2018/05/03	10	14.40	0	0.00	14.35	10	15,080	0.07%
2018/05/02	3	14.50	3	14.55	14.50	0	15,217	0.00%
2018/04/27	10	14.30	9	14.30	14.35	1	15,086	0.01%
2018/04/25	8	14.20	0	0.00	14.25	8	15,036	0.05%
2018/04/24	10	14.25	0	0.00	14.25	10	15,298	0.07%
2018/04/23	1	14.30	2	14.30	14.40	-1	15,479	-0.01%
2018/04/20	0	0.00	20	14.25	14.30	-20	15,480	-0.13%
2018/04/19	1	14.15	1	14.25	14.30	0	15,652	0.00%
2018/04/18	5	14.15	40	14.15	14.20	-35	15,680	-0.22%
2018/04/17	10	14.13	0	0.00	14.20	10	15,783	0.06%
2018/04/16	4	14.20	0	0.00	14.25	4	15,884	0.03%
2018/04/13	0.3	14.25	10	14.30	14.25	-9.7	16,225	-0.06%
2018/04/12	3	14.25	11.7	14.25	14.30	-8.7	16,449	-0.05%
2018/04/11	1	14.30	0	0.00	14.30	1	16,728	0.01%
2018/04/10	12	14.23	10	14.20	14.30	2	16,733	0.01%
2018/04/09	3	14.10	0	0.00	14.10	3	16,726	0.02%
2018/04/03	9	14.06	0	0.00	14.10	9	16,906	0.05%
2018/04/02	0	0.00	1	14.20	14.20	-1	16,856	-0.01%
2018/03/31	24	14.25	0	0.00	14.25	24	16,829	0.14%
2018/03/30	6	14.30	0	0.00	14.30	6	16,996	0.04%
2018/03/29	1	14.35	1	14.30	14.30	0	16,902	0.00%
2018/03/28	3.3	14.40	0	0.00	14.35	3.3	16,653	0.02%
2018/03/27	0.3	14.50	4	14.51	14.55	-3.7	16,650	-0.02%
2018/03/26	3	14.30	0	0.00	14.35	3	16,445	0.02%
2018/03/23	17	14.21	0	0.00	14.30	17	16,483	0.10%
2018/03/22	10.2	14.55	4	14.45	14.45	6.2	16,264	0.04%
2018/03/21	30	14.55	0	0.00	14.55	30	16,201	0.19%
2018/03/20	0.2	14.50	2	14.50	14.50	-1.8	16,377	-0.01%
2018/03/19	0	0.00	7	14.48	14.50	-7	16,415	-0.04%
2018/03/16	15.2	14.30	0	0.00	14.35	15.2	16,305	0.09%
2018/03/15	10	14.40	0	0.00	14.40	10	16,103	0.06%
2018/03/14	0	0.00	5	14.32	14.40	-5	16,117	-0.03%
2018/03/13	10	14.05	0	0.00	14.20	10	16,075	0.06%
2018/03/12	0	0.00	2	14.10	14.10	-2	16,091	-0.01%
2018/03/09	13	13.90	0	0.00	13.90	13	16,094	0.08%
2018/03/08	0	0.00	50	13.95	13.95	-50	16,248	-0.31%
2018/03/07	9	13.95	0	0.00	13.95	9	16,395	0.05%
2018/03/05	15	13.96	0	0.00	13.95	15	17,297	0.09%
2018/03/02	3	14.00	0	0.00	14.00	3	17,291	0.02%
2018/02/26	3.6	14.10	0	0.00	14.10	3.6	17,084	0.02%
2018/02/23	0	0.00	1	14.20	14.20	-1	16,978	-0.01%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/21	2.5	13.92	1	13.90	14.00	1.5	17,795	0.01%
2018/02/12	0	0.00	2	13.80	13.70	-2	17,653	-0.01%
2018/02/09	10	13.65	0	0.00	13.60	10	17,554	0.06%
2018/02/08	2	13.70	0	0.00	13.65	2	17,330	0.01%
2018/02/07	1	13.55	3	13.90	13.50	-2	17,154	-0.01%
2018/02/06	18	13.55	0	0.00	13.45	18	16,510	0.11%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/01/30	1	14.65	0	0.00	14.60	1	15,320	0.01%
2018/01/29	2	14.75	0	0.00	14.75	2	15,281	0.01%
2018/01/26	17	14.75	6	14.70	14.75	11	15,180	0.07%
2018/01/25	0.3	14.70	0	0.00	14.80	0.3	15,167	0.00%
2018/01/24	1	14.65	0	0.00	14.70	1	14,936	0.01%
2018/01/19	0	0.00	0.3	14.70	14.80	-0.3	14,703	0.00%
2018/01/18	9	14.79	9.4	14.75	14.75	-0.4	14,634	0.00%
2018/01/17	0	0.00	16.4	14.60	14.65	-16.4	14,314	-0.11%
2018/01/15	2	14.53	2	14.55	14.55	0	13,970	0.00%
2018/01/11	0	0.00	0.1	14.50	14.55	-0.1	13,779	0.00%
2018/01/10	1	14.50	5	14.55	14.55	-4	13,873	-0.03%
2018/01/09	4	14.51	23	14.45	14.50	-19	13,695	-0.14%
2018/01/08	0	0.00	37	14.36	14.40	-37	13,508	-0.27%
2018/01/05	0	0.00	35.2	14.17	14.20	-35.2	13,336	-0.26%
2018/01/04	0.2	14.00	0	0.00	14.05	0.2	13,532	0.00%
2018/01/02	1	14.00	5	14.00	14.00	-4	13,521	-0.03%