台新金 (2887)-元大-鳳中券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.55
漲跌
▼0.15
漲幅
-0.85%
成交量
31,502張
產業
上市金融類股
1936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－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/12/11	5.5	17.61	0.8	17.65	17.55	4.7	34,766	0.01%
2024/12/10	2.3	17.70	0	0.00	17.70	2.3	34,999	0.01%
2024/12/09	88.4	17.69	86	17.65	17.65	2.4	35,042	0.01%
2024/12/06	7.4	17.48	0.3	17.50	17.45	7.1	35,104	0.02%
2024/12/05	5.2	17.39	1.3	17.49	17.45	3.9	35,083	0.01%
2024/12/04	9	17.38	0	0.00	17.30	9	35,252	0.03%
2024/12/03	2.6	17.41	5	17.40	17.50	-2.4	35,433	-0.01%
2024/12/02	2	17.35	0	0.00	17.40	2	35,574	0.01%
2024/11/29	1	17.15	0	0.00	17.10	1	35,444	0.00%
2024/11/28	2.1	17.35	0	0.00	17.30	2.1	35,580	0.01%
2024/11/27	10.1	17.50	1	17.55	17.45	9.1	35,919	0.03%
2024/11/26	151.3	17.53	0	0.00	17.55	151.3	36,247	0.42%	大買/鉅額交易
2024/11/25	2.1	17.99	3.3	17.50	18.00	-1.2	36,551	0.00%
2024/11/22	0.1	17.35	0	0.00	17.35	0.1	36,775	0.00%
2024/11/21	0.4	17.30	0	0.00	17.25	0.4	38,004	0.00%
2024/11/20	3	17.27	0	0.00	17.35	3	37,793	0.01%
2024/11/19	0.3	17.35	5	17.39	17.45	-4.7	37,524	-0.01%
2024/11/18	2.1	16.95	0	0.00	16.90	2.1	36,906	0.01%
2024/11/15	2.2	16.93	0	17.00	16.90	2.2	36,605	0.01%
2024/11/14	13.7	16.89	0	0.00	16.85	13.7	36,611	0.04%
2024/11/13	9.6	16.92	0	17.10	17.05	9.6	36,603	0.03%
2024/11/12	35	16.98	0	0.00	17.00	35	36,471	0.10%
2024/11/11	16	17.16	0.5	17.15	17.15	15.5	36,229	0.04%
2024/11/08	13	17.19	0	17.25	17.15	13	36,643	0.04%
2024/11/07	2	17.08	1	17.15	17.20	1	36,810	0.00%
2024/11/06	0	17.15	0	0.00	17.05	0	37,256	0.00%
2024/11/05	10.2	17.15	0.1	17.15	17.15	10.1	38,421	0.03%
2024/11/04	7.2	17.05	2.5	17.05	17.10	4.7	39,298	0.01%
2024/11/01	24.7	16.96	1.5	17.07	17.00	23.2	39,739	0.06%
2024/10/30	13.3	17.12	0.1	17.15	17.10	13.2	39,696	0.03%
2024/10/29	20.8	17.17	0.1	17.20	17.20	20.7	39,827	0.05%
2024/10/28	0	0.00	0.1	17.30	17.25	-0.1	40,039	0.00%
2024/10/25	18.8	17.25	0.2	17.30	17.20	18.6	40,432	0.05%
2024/10/24	6.3	17.17	0.1	17.25	17.20	6.2	40,749	0.02%
2024/10/23	8.4	17.26	0	0.00	17.20	8.4	40,628	0.02%
2024/10/22	2.8	17.41	24.9	17.36	17.45	-22.1	40,770	-0.05%
2024/10/21	3.9	17.41	1.2	17.45	17.50	2.7	40,886	0.01%
2024/10/18	7.2	17.51	0.2	17.63	17.55	7	40,979	0.02%
2024/10/17	21	17.45	8.2	17.45	17.45	12.8	40,979	0.03%
2024/10/16	6.1	17.26	0	0.00	17.35	6.1	41,064	0.01%
2024/10/15	40.4	17.28	17.9	17.26	17.55	22.5	40,907	0.06%
2024/10/14	53.4	17.45	237.8	17.47	17.45	-184.4	40,333	-0.46%	大賣/鉅額交易
2024/10/11	43.2	17.85	0.3	17.85	17.75	42.9	40,032	0.11%
2024/10/09	11.2	18.06	0.2	18.10	18.10	11	39,619	0.03%
2024/10/08	34.9	17.96	0.2	18.00	18.20	34.7	39,338	0.09%
2024/10/07	2	18.10	15.2	18.20	18.20	-13.2	38,665	-0.03%
2024/10/04	0.2	18.29	1	18.25	18.20	-0.8	38,129	0.00%
2024/10/01	3.6	18.30	0	0.00	18.40	3.6	37,731	0.01%
2024/09/30	1.1	18.40	4.4	18.40	18.40	-3.3	37,817	-0.01%
2024/09/27	102	18.35	4.4	18.40	18.40	97.6	37,502	0.26%	大買/
2024/09/26	1.2	18.27	0.3	18.25	18.40	1	37,099	0.00%
2024/09/25	0	18.35	10	18.30	18.40	-10	36,729	-0.03%
2024/09/24	1.1	18.16	2.2	18.30	18.40	-1.1	36,267	0.00%
2024/09/23	0.1	18.20	1.9	18.20	18.30	-1.8	35,931	0.00%
2024/09/20	70.8	18.33	1.3	18.36	18.25	69.5	35,603	0.20%
2024/09/19	1.1	18.36	36.3	18.55	18.55	-35.2	34,261	-0.10%
2024/09/18	39.7	18.30	1.5	18.33	18.20	38.2	33,916	0.11%
2024/09/16	0	0.00	8.3	18.88	18.85	-8.3	33,031	-0.03%
2024/09/13	1.7	18.57	15.9	18.68	18.75	-14.2	32,831	-0.04%
2024/09/12	8.8	18.13	4.4	18.16	18.30	4.5	32,368	0.01%
2024/09/11	20.1	18.40	10.1	18.50	18.50	10	31,480	0.03%
2024/09/10	2.9	18.68	6.5	18.55	18.80	-3.6	30,926	-0.01%
2024/09/09	23.6	18.13	4.2	18.84	18.70	19.4	30,531	0.06%
2024/09/06	0.3	18.45	1	18.40	18.45	-0.7	30,094	0.00%
2024/09/05	1.2	18.31	3	18.42	18.20	-1.8	30,048	-0.01%
2024/09/04	8.6	17.99	2.5	18.07	18.15	6.1	29,773	0.02%
2024/09/03	12.4	18.32	29.4	18.32	18.45	-17	29,493	-0.06%
2024/09/02	2.6	18.64	0.3	18.70	18.65	2.2	29,039	0.01%
2024/08/30	0.6	18.57	3.3	18.56	18.50	-2.7	28,936	-0.01%
2024/08/29	90.6	18.51	36.4	18.51	18.40	54.3	28,556	0.19%
2024/08/28	80	18.80	23	18.85	18.90	57	28,922	0.20%
2024/08/27	22.6	19.26	16	19.34	19.20	6.6	28,646	0.02%
2024/08/26	2.5	19.96	33.3	19.74	20.00	-30.8	28,196	-0.11%
2024/08/23	22.6	19.33	55.5	19.36	19.40	-33	26,705	-0.12%
2024/08/21	0	18.70	1.5	18.71	18.80	-1.5	25,357	-0.01%
2024/08/20	3.1	18.68	2	18.70	18.75	1.1	25,345	0.00%
2024/08/19	3.2	18.70	11.1	18.70	18.60	-7.9	25,355	-0.03%
2024/08/16	0.3	18.70	1	18.65	18.80	-0.7	25,423	0.00%
2024/08/15	25.2	18.52	0	0.00	18.35	25.2	25,397	0.10%
2024/08/14	6.2	18.55	2.5	18.73	18.80	3.7	25,459	0.01%
2024/08/13	1.2	18.16	5	18.23	18.30	-3.8	25,182	-0.02%
2024/08/12	2.2	18.10	5.3	18.13	18.20	-3.1	25,343	-0.01%
2024/08/09	6.2	17.87	7.5	17.77	17.90	-1.3	25,444	-0.01%
2024/08/08	4.7	17.59	1	17.70	17.70	3.7	24,965	0.01%
2024/08/07	39.5	17.47	4	17.44	17.50	35.5	24,861	0.14%
2024/08/06	88.2	17.36	2	17.20	17.55	86.2	24,460	0.35%
2024/08/05	30.5	19.04	9.2	18.91	18.80	21.3	23,277	0.09%
2024/08/02	8.6	19.93	13	19.80	20.10	-4.4	22,286	-0.02%
2024/08/01	5.2	20.09	306	20.20	20.15	-300.8	21,886	-1.37%	大賣/鉅額交易
2024/07/31	3.3	20.30	0	0.00	20.30	3.3	22,026	0.01%
2024/07/30	7.5	20.20	0.2	20.20	20.20	7.3	22,229	0.03%
2024/07/29	3	20.32	28.2	20.22	20.40	-25.2	21,964	-0.11%
2024/07/26	12	19.95	5.8	19.91	20.05	6.2	21,817	0.03%
2024/07/23	4.6	19.90	5.2	19.87	20.00	-0.6	21,867	0.00%
2024/07/22	9	19.43	5.5	19.47	19.60	3.5	21,694	0.02%
2024/07/19	19	19.65	25	19.61	19.75	-6	21,228	-0.03%
2024/07/18	3	19.95	4.1	19.90	19.95	-1	20,811	-0.01%
2024/07/17	3	19.90	3.5	19.97	19.90	-0.5	20,427	0.00%
2024/07/16	4	19.88	1	19.95	20.00	3	20,147	0.01%
2024/07/15	14.5	20.11	10.1	20.00	20.00	4.4	20,277	0.02%
2024/07/12	15.6	19.97	33.1	20.00	20.05	-17.4	20,139	-0.09%
2024/07/11	14	19.98	21.1	20.00	19.95	-7.1	19,904	-0.04%
2024/07/10	0.2	19.75	4.5	19.75	19.75	-4.4	19,949	-0.02%
2024/07/09	3	19.47	10	19.60	19.60	-7	19,846	-0.04%
2024/07/08	0.3	19.40	10	19.44	19.50	-9.7	19,801	-0.05%
2024/07/05	4.2	19.27	3.8	19.26	19.25	0.3	19,579	0.00%
2024/07/04	0.5	19.25	16	19.26	19.30	-15.5	19,682	-0.08%
2024/07/03	0.2	19.10	30.9	19.01	19.20	-30.6	19,525	-0.16%
2024/07/02	3.5	18.77	10	18.75	18.80	-6.5	19,103	-0.03%
2024/07/01	0	18.80	2	18.90	18.85	-2	19,094	-0.01%
2024/06/28	2.6	18.80	3.2	18.85	18.85	-0.6	19,050	0.00%
2024/06/27	3.1	18.73	0	0.00	18.75	3.1	18,919	0.02%
2024/06/26	1.6	18.83	0	0.00	18.80	1.6	18,980	0.01%
2024/06/25	0.2	18.90	0	0.00	18.95	0.2	18,957	0.00%
2024/06/24	1	18.65	4	18.76	18.75	-3	18,753	-0.02%
2024/06/21	0.2	18.70	14.3	18.70	18.70	-14	18,749	-0.07%
2024/06/20	12	18.65	0.2	18.65	18.60	11.8	18,392	0.06%
2024/06/19	0	0.00	3	18.77	18.65	-3	18,273	-0.02%
2024/06/18	6.6	18.61	1.7	18.65	18.65	4.9	18,175	0.03%
2024/06/17	9.3	18.75	1.7	18.72	18.70	7.6	18,037	0.04%
2024/06/14	0	0.00	3	18.67	18.75	-3	18,158	-0.02%
2024/06/13	0	0.00	1	18.65	18.60	-1	18,194	-0.01%
2024/06/12	0.3	18.61	1.5	18.62	18.55	-1.2	18,697	-0.01%
2024/06/11	1.1	18.75	0	0.00	18.65	1.1	19,080	0.01%
2024/06/07	0.2	18.75	3.5	18.74	18.80	-3.3	19,049	-0.02%
2024/06/06	0.3	18.60	11	18.63	18.60	-10.7	18,974	-0.06%
2024/06/05	3.1	18.35	0.2	18.40	18.40	2.9	18,826	0.02%
2024/06/04	1.6	18.37	2	18.35	18.40	-0.4	18,999	0.00%
2024/06/03	1.1	18.59	7	18.54	18.50	-5.9	18,959	-0.03%
2024/05/31	44.3	18.49	3.2	18.42	18.40	41.1	19,205	0.21%
2024/05/30	12.4	18.30	1.1	18.26	18.25	11.3	18,493	0.06%
2024/05/29	10	18.47	0	0.00	18.30	10	18,366	0.05%
2024/05/28	1	18.55	1.2	18.56	18.60	-0.2	18,106	0.00%
2024/05/27	51.1	18.50	1.4	18.60	18.50	49.6	18,210	0.27%
2024/05/24	8.2	18.70	0.8	18.70	18.60	7.4	18,198	0.04%
2024/05/23	1.5	18.73	0	0.00	18.70	1.5	18,108	0.01%
2024/05/22	0.1	18.80	0	0.00	18.90	0.1	18,049	0.00%
2024/05/21	12	18.89	2.1	18.85	18.85	9.8	17,948	0.05%
2024/05/20	10	18.90	4	18.90	19.00	6	17,795	0.03%
2024/05/17	0.2	18.80	16.1	18.82	18.90	-15.9	17,642	-0.09%
2024/05/16	14	18.78	3.2	18.75	18.80	10.9	17,596	0.06%
2024/05/15	41.1	18.84	1.8	18.75	18.70	39.3	17,380	0.23%
2024/05/14	41.2	18.70	0.1	18.70	18.70	41.1	17,401	0.24%
2024/05/13	1.4	18.66	65.4	18.70	18.80	-64	17,431	-0.37%
2024/05/10	0.4	18.66	28.2	18.74	18.80	-27.8	17,250	-0.16%
2024/05/09	3	18.67	0	0.00	18.50	3	17,114	0.02%
2024/05/08	11	18.65	10.2	18.65	18.70	0.8	17,073	0.00%
2024/05/07	3.3	18.71	2.1	18.65	18.70	1.2	17,091	0.01%
2024/05/06	6.5	18.72	9.7	18.77	18.80	-3.1	16,864	-0.02%
2024/05/03	0	0.00	13.4	18.37	18.35	-13.4	16,341	-0.08%
2024/05/02	0	0.00	58	18.07	18.05	-58	15,614	-0.37%
2024/04/30	10.2	18.09	31	18.11	17.95	-20.8	15,503	-0.13%
2024/04/29	5.1	17.75	10	17.93	17.85	-4.9	15,211	-0.03%
2024/04/26	3.1	17.60	0	0.00	17.60	3.1	14,926	0.02%
2024/04/25	5.3	17.54	0	0.00	17.45	5.3	15,025	0.04%
2024/04/24	21	17.70	3	17.70	17.65	18	15,211	0.12%
2024/04/23	5	17.70	2	17.80	17.70	3	15,631	0.02%
2024/04/22	0	17.55	26	17.61	17.65	-26	15,962	-0.16%
2024/04/19	41.9	17.36	4	17.35	17.35	37.9	15,924	0.24%
2024/04/18	10.4	17.60	1	17.65	17.60	9.4	15,600	0.06%
2024/04/17	27	17.51	5	17.56	17.55	22	15,465	0.14%
2024/04/16	24.6	17.53	0	0.00	17.40	24.6	15,357	0.16%
2024/04/15	2	17.88	1	17.85	17.85	1	14,865	0.01%
2024/04/12	19.4	17.90	10.5	17.95	17.90	8.9	14,797	0.06%
2024/04/11	14.2	18.05	11	18.05	18.00	3.2	14,551	0.02%
2024/04/10	0.9	18.13	20.3	18.09	18.10	-19.4	14,512	-0.13%
2024/04/09	69.4	18.16	3	18.15	18.10	66.4	14,490	0.46%
2024/04/08	7	17.92	6	18.06	18.05	1	14,371	0.01%
2024/04/03	12.5	17.93	0.1	18.10	17.90	12.4	14,267	0.09%
2024/04/02	1.1	18.05	0.4	18.05	18.05	0.6	14,268	0.00%
2024/04/01	5	18.05	1	18.05	18.05	4	14,313	0.03%
2024/03/29	6.2	17.99	0	0.00	18.00	6.2	14,282	0.04%
2024/03/28	11	18.00	2	18.00	17.95	9	14,097	0.06%
2024/03/27	3.6	18.04	14.1	18.01	18.05	-10.4	14,000	-0.07%
2024/03/26	1.4	18.05	0.3	18.02	18.05	1.1	14,045	0.01%
2024/03/25	1	18.00	0	0.00	17.95	1	14,023	0.01%
2024/03/22	0.3	18.03	5.2	18.00	18.05	-5	14,188	-0.03%
2024/03/21	0.5	18.00	46	17.96	18.05	-45.5	14,184	-0.32%
2024/03/20	7.2	17.89	3.5	17.91	17.85	3.7	14,344	0.03%
2024/03/19	1.1	17.91	5	17.91	17.90	-3.9	14,461	-0.03%
2024/03/18	0.7	18.10	0.2	18.07	18.10	0.5	14,282	0.00%
2024/03/15	10.6	18.00	40.9	18.06	18.15	-30.3	14,187	-0.21%
2024/03/14	1	18.10	11	18.12	18.20	-9.9	13,639	-0.07%
2024/03/13	0.3	17.90	30	17.90	17.95	-29.7	13,230	-0.22%
2024/03/12	10.1	17.80	1	17.88	17.90	9.1	13,031	0.07%
2024/03/11	5.4	17.83	0	0.00	17.80	5.4	12,987	0.04%
2024/03/08	1.2	17.74	16.1	17.76	17.85	-14.9	12,960	-0.11%
2024/03/07	6.7	17.65	2	17.73	17.70	4.7	12,762	0.04%
2024/03/06	1.8	17.67	6	17.65	17.70	-4.2	12,726	-0.03%
2024/03/05	11.9	17.33	202.6	17.35	17.30	-190.7	12,922	-1.48%	大賣/鉅額交易
2024/03/04	52.1	17.40	6.7	17.39	17.35	45.4	12,936	0.35%
2024/03/01	9.2	17.40	1	17.43	17.35	8.2	13,014	0.06%
2024/02/29	6	17.27	8.3	17.31	17.40	-2.3	12,970	-0.02%
2024/02/27	47.2	17.24	4.2	17.29	17.25	43	12,722	0.34%
2024/02/26	7.2	17.30	20.3	17.28	17.25	-13.2	12,521	-0.11%
2024/02/23	2.2	17.34	17.3	17.38	17.30	-15.1	12,491	-0.12%
2024/02/22	0.1	17.45	18.1	17.45	17.40	-18	12,768	-0.14%
2024/02/21	3.8	17.40	6.3	17.40	17.45	-2.5	12,805	-0.02%
2024/02/20	3.5	17.35	11.5	17.34	17.35	-8	12,877	-0.06%
2024/02/19	5.3	17.30	1	17.35	17.35	4.3	12,892	0.03%
2024/02/16	11.5	17.15	8.2	17.17	17.15	3.4	13,054	0.03%
2024/02/15	1	17.20	3	17.25	17.15	-2	12,978	-0.02%
2024/02/05	16.1	17.12	1.5	17.18	17.10	14.6	12,700	0.11%
2024/02/02	9.5	17.18	3	17.23	17.20	6.5	12,592	0.05%
2024/02/01	0	0.00	4	17.24	17.25	-4	12,547	-0.03%
2024/01/31	0	17.15	2.5	17.22	17.15	-2.5	12,472	-0.02%
2024/01/30	13.2	17.19	2	17.30	17.15	11.2	12,405	0.09%
2024/01/29	2.3	17.38	2.5	17.42	17.35	-0.2	12,384	0.00%
2024/01/26	7.2	17.38	23.5	17.26	17.40	-16.3	12,414	-0.13%
2024/01/25	31.2	17.23	1.5	17.28	17.20	29.7	12,448	0.24%
2024/01/24	67.1	17.24	4.1	17.25	17.20	63	12,455	0.51%
2024/01/23	2.6	17.07	3	17.11	17.05	-0.4	12,547	0.00%
2024/01/22	5.6	17.06	2.1	17.08	17.00	3.6	12,592	0.03%
2024/01/19	19.4	17.05	7	17.15	17.10	12.4	12,352	0.10%
2024/01/18	23.2	17.02	8.3	17.17	17.00	14.9	12,316	0.12%
2024/01/17	66.8	17.10	16.1	17.23	17.00	50.6	12,096	0.42%
2024/01/16	36.6	17.33	4.3	17.40	17.30	32.4	11,685	0.28%
2024/01/15	6.1	17.65	5	17.75	17.60	1.1	11,373	0.01%
2024/01/12	40.9	17.70	7.6	17.75	17.65	33.4	11,592	0.29%
2024/01/11	15	17.80	16	17.86	17.80	-1	11,521	-0.01%
2024/01/10	2	17.83	0.6	17.89	17.80	1.4	11,572	0.01%
2024/01/09	8	17.95	2	17.92	17.85	6	11,616	0.05%
2024/01/08	0	0.00	1.1	17.95	17.95	-1.1	11,642	-0.01%
2024/01/05	0.7	17.94	2.8	17.91	17.85	-2.1	11,664	-0.02%
2024/01/04	6.7	17.87	2	17.90	17.85	4.7	11,833	0.04%
2024/01/03	16	17.85	0	0.00	17.85	16	12,183	0.13%
2024/01/02	5	18.04	0	0.00	18.05	5	12,114	0.04%
2023/12/29	0.2	18.05	1.2	18.09	18.10	-1	12,174	-0.01%
2023/12/28	0	0.00	53	18.10	18.10	-53	12,355	-0.43%
2023/12/27	0	17.90	0	0.00	17.95	0	12,236	0.00%
2023/12/26	1.1	17.90	2.2	17.90	17.90	-1.1	12,182	-0.01%
2023/12/25	0	17.75	0	0.00	17.80	0	12,226	0.00%
2023/12/22	3.2	17.77	1	17.75	17.75	2.2	12,341	0.02%
2023/12/21	2.4	17.77	0.2	17.76	17.75	2.2	12,393	0.02%
2023/12/20	1	17.80	0	0.00	17.70	1	12,352	0.01%
2023/12/19	8.2	17.73	2	17.75	17.75	6.2	12,298	0.05%
2023/12/18	0.9	17.94	7.9	17.87	17.85	-7	12,356	-0.06%
2023/12/15	9.8	17.98	16	17.97	17.85	-6.2	12,346	-0.05%
2023/12/14	0.3	18.00	1.2	18.09	18.10	-0.9	11,974	-0.01%
2023/12/13	1	17.90	2	17.95	17.95	-1	11,809	-0.01%
2023/12/12	4.2	17.94	5	17.95	18.00	-0.8	12,162	-0.01%
2023/12/11	4.2	17.93	1.8	18.00	18.00	2.4	12,318	0.02%
2023/12/08	11.2	18.00	0.7	18.00	17.90	10.5	12,307	0.09%
2023/12/07	2.1	17.95	2.2	17.98	18.00	-0.1	12,294	0.00%
2023/12/06	0.9	18.00	2.2	18.01	18.00	-1.4	12,337	-0.01%
2023/12/05	12.1	17.95	0	0.00	17.90	12.1	12,315	0.10%
2023/12/04	0	18.10	0.2	18.05	18.00	-0.1	12,347	0.00%
2023/12/01	11.1	18.08	0.4	18.10	18.00	10.7	12,427	0.09%
2023/11/30	0	18.10	7.1	18.12	18.30	-7	12,330	-0.06%
2023/11/29	10	18.15	4	18.10	18.05	6	11,815	0.05%
2023/11/28	0.1	18.15	3.1	18.18	18.15	-3	11,684	-0.03%
2023/11/27	0.1	18.10	0.5	18.10	18.05	-0.4	11,840	0.00%
2023/11/24	0.2	18.05	1	18.05	18.10	-0.9	11,906	-0.01%
2023/11/22	0	18.18	0.3	18.15	18.10	-0.3	12,042	0.00%
2023/11/21	1.2	18.16	26.3	18.19	18.30	-25.1	12,090	-0.21%
2023/11/20	9.3	17.96	0	0.00	18.05	9.3	11,794	0.08%
2023/11/17	1.5	18.01	11.2	18.08	18.00	-9.7	11,754	-0.08%
2023/11/16	1.4	18.00	96.8	18.04	18.05	-95.4	11,635	-0.82%
2023/11/15	6.2	18.00	8	17.98	18.00	-1.8	11,566	-0.02%
2023/11/14	6	17.85	14	17.81	17.85	-8	11,403	-0.07%
2023/11/13	0.1	17.75	0	0.00	17.80	0.1	11,644	0.00%
2023/11/10	0.3	17.80	1.3	17.75	17.70	-1	11,971	-0.01%
2023/11/09	1	17.75	0	0.00	17.75	1	12,118	0.01%
2023/11/08	1.1	17.76	7.7	17.81	17.85	-6.7	12,371	-0.05%
2023/11/07	0.1	17.85	0	0.00	17.80	0.1	12,486	0.00%
2023/11/06	4	17.79	7.6	17.87	17.85	-3.6	12,560	-0.03%
2023/11/03	2.2	17.62	0.1	17.65	17.65	2.1	12,458	0.02%
2023/11/02	5	17.55	16	17.45	17.55	-11	12,514	-0.09%
2023/11/01	4.2	17.25	18	17.25	17.25	-13.8	12,486	-0.11%
2023/10/31	8.1	17.24	8	17.21	17.25	0.1	12,588	0.00%
2023/10/30	26.2	17.28	21.1	17.35	17.35	5.1	12,795	0.04%
2023/10/27	7.2	17.49	3	17.45	17.45	4.2	12,687	0.03%
2023/10/26	39.3	17.42	0	0.00	17.40	39.3	12,998	0.30%
2023/10/25	0.3	17.60	0	0.00	17.60	0.3	13,029	0.00%
2023/10/24	10.2	17.50	6	17.48	17.60	4.2	13,323	0.03%
2023/10/23	3.8	17.64	1	17.65	17.60	2.8	13,889	0.02%
2023/10/20	13.7	17.55	7.2	17.71	17.75	6.5	14,553	0.04%
2023/10/19	4	17.80	1	17.80	17.80	3	14,648	0.02%
2023/10/18	1.2	17.86	0	0.00	17.90	1.2	14,787	0.01%
2023/10/17	11.9	17.81	3.7	17.86	17.85	8.1	14,959	0.05%
2023/10/16	6	17.83	4.6	17.86	17.90	1.4	15,150	0.01%
2023/10/13	5	17.91	0	0.00	17.90	5	15,439	0.03%
2023/10/12	0.6	18.00	10.1	17.93	18.00	-9.5	15,603	-0.06%
2023/10/11	30.4	17.73	30.6	17.75	17.80	-0.1	15,620	0.00%
2023/10/06	11.7	17.78	1.4	17.83	17.75	10.3	15,340	0.07%
2023/10/05	1.3	17.62	0.8	17.75	17.65	0.6	15,440	0.00%
2023/10/04	21.7	17.58	0	0.00	17.60	21.7	15,467	0.14%
2023/10/03	2.4	17.78	5	17.75	17.80	-2.6	15,401	-0.02%
2023/10/02	0.3	17.92	0.4	17.95	17.85	-0.1	15,831	0.00%
2023/09/28	8.9	17.90	8.1	17.90	17.90	0.7	16,289	0.00%
2023/09/27	1.3	17.81	0	0.00	17.90	1.3	16,292	0.01%
2023/09/26	5	17.82	0	0.00	17.80	5	16,234	0.03%
2023/09/25	5.5	17.86	0	0.00	17.85	5.5	16,194	0.03%
2023/09/22	24.8	17.80	2.5	17.83	17.75	22.3	16,425	0.14%
2023/09/21	85	17.76	0	0.00	17.80	85	16,478	0.52%
2023/09/20	5.3	18.02	4	18.03	18.00	1.3	16,294	0.01%
2023/09/19	4.3	18.14	5	18.10	18.10	-0.7	16,307	0.00%
2023/09/18	2.6	18.14	30.4	18.15	18.20	-27.9	16,455	-0.17%
2023/09/15	7.3	18.15	1	18.20	18.30	6.3	16,608	0.04%
2023/09/14	0.1	18.04	30.4	17.99	18.15	-30.3	16,338	-0.19%
2023/09/13	4.3	17.80	3	17.77	17.80	1.3	16,301	0.01%
2023/09/12	1.2	17.76	15.6	17.77	17.85	-14.4	16,570	-0.09%
2023/09/11	4.3	17.75	0	0.00	17.75	4.3	16,623	0.03%
2023/09/08	32.5	17.75	0	0.00	17.75	32.5	16,706	0.19%
2023/09/07	14.9	17.80	0	0.00	17.75	14.9	16,902	0.09%
2023/09/06	1.4	17.87	0	0.00	17.85	1.4	17,075	0.01%
2023/09/05	3.4	18.00	3.3	18.00	17.95	0.1	17,214	0.00%
2023/09/04	8.3	17.96	0	0.00	18.00	8.3	17,298	0.05%
2023/09/01	2.3	18.00	0	0.00	17.90	2.3	17,433	0.01%
2023/08/31	14.4	17.91	3.2	18.05	17.80	11.2	17,611	0.06%
2023/08/30	8.6	18.08	0.2	18.15	18.05	8.4	17,572	0.05%
2023/08/29	2.6	17.96	0.1	18.00	17.95	2.6	17,659	0.01%
2023/08/28	39.5	17.85	3.6	17.88	17.80	35.9	17,779	0.20%
2023/08/25	13	17.78	2.3	17.76	17.75	10.7	18,306	0.06%
2023/08/24	0.2	17.85	0	0.00	17.80	0.2	18,424	0.00%
2023/08/23	0.3	17.81	0	0.00	17.75	0.3	18,420	0.00%
2023/08/22	0.8	17.84	0.7	17.85	17.80	0.1	18,493	0.00%
2023/08/21	9.1	17.78	0	0.00	17.80	9.1	18,684	0.05%
2023/08/18	17.7	17.64	0.7	17.60	17.65	17	18,774	0.09%
2023/08/17	20.6	17.43	17	17.56	17.60	3.6	18,912	0.02%
2023/08/16	16.5	17.62	2	17.60	17.65	14.5	18,805	0.08%
2023/08/15	12.6	18.02	0	0.00	17.90	12.6	18,815	0.07%
2023/08/14	7.2	18.05	14	18.09	18.10	-6.8	18,946	-0.04%
2023/08/11	3.4	18.36	4	18.40	18.35	-0.6	19,084	0.00%
2023/08/10	5.2	18.21	3	18.25	18.20	2.2	19,166	0.01%
2023/08/09	0	18.30	6.2	18.30	18.30	-6.2	19,246	-0.03%
2023/08/08	10.1	18.21	0	0.00	18.15	10.1	19,430	0.05%
2023/08/07	2.5	18.26	1.2	18.30	18.30	1.3	19,599	0.01%
2023/08/04	2.4	18.17	25.6	18.24	18.20	-23.2	19,726	-0.12%
2023/08/02	5.2	18.21	5	18.23	18.20	0.2	19,825	0.00%
2023/08/01	7.2	18.29	0	0.00	18.35	7.2	20,109	0.04%
2023/07/31	14.5	18.40	1	18.30	18.25	13.5	20,128	0.07%
2023/07/28	11.4	18.29	0	0.00	18.30	11.4	19,804	0.06%
2023/07/27	21.3	18.33	14	18.32	18.35	7.3	19,669	0.04%
2023/07/26	26.1	18.35	47	18.37	18.40	-21	19,388	-0.11%
2023/07/25	95	19.29	7	19.25	19.30	88	18,844	0.47%
2023/07/24	9.8	19.18	13.4	19.20	19.15	-3.6	18,061	-0.02%
2023/07/21	8.5	19.25	5.7	19.28	19.25	2.7	17,763	0.02%
2023/07/20	2.5	19.28	1.1	19.35	19.35	1.4	17,628	0.01%
2023/07/19	37.4	19.40	16	19.30	19.25	21.4	17,394	0.12%
2023/07/18	21	19.28	20.1	19.37	19.40	0.9	17,223	0.01%
2023/07/17	27.2	19.06	14	19.14	19.20	13.2	16,966	0.08%
2023/07/14	1.2	18.90	6	18.99	19.05	-4.8	16,817	-0.03%
2023/07/13	2.1	18.90	2	18.90	18.85	0.1	16,762	0.00%
2023/07/12	0.2	18.85	12.1	18.78	18.85	-12	16,749	-0.07%
2023/07/11	2.2	18.80	2	18.80	18.85	0.2	16,703	0.00%
2023/07/10	22.3	18.45	4	18.50	18.35	18.3	16,760	0.11%
2023/07/07	71.5	18.24	6.4	18.25	18.25	65.2	16,722	0.39%
2023/07/06	102.4	18.75	3.5	18.75	18.50	99	16,296	0.61%	大買/
2023/07/05	47.3	18.86	4.2	18.90	18.90	43.2	15,851	0.27%
2023/07/04	42.9	18.95	1	18.95	18.90	41.9	15,812	0.26%
2023/07/03	51.2	18.95	0	0.00	19.00	51.2	15,921	0.32%
2023/06/30	12.2	18.86	1.1	18.97	18.90	11.1	16,122	0.07%
2023/06/29	8.6	18.93	1	19.00	19.00	7.6	15,940	0.05%
2023/06/28	1.1	19.00	0	0.00	19.05	1.1	15,971	0.01%
2023/06/27	0	19.10	15.1	19.15	19.10	-15.1	15,953	-0.09%
2023/06/26	0.2	19.16	11	19.24	19.15	-10.9	15,913	-0.07%
2023/06/21	0.4	19.08	7.5	19.07	19.15	-7.1	15,828	-0.04%
2023/06/20	1.5	18.95	14.3	18.92	19.00	-12.8	15,758	-0.08%
2023/06/19	5.1	18.85	3	18.90	18.90	2.1	15,734	0.01%
2023/06/16	3.8	18.99	0.1	19.00	19.00	3.7	15,604	0.02%
2023/06/15	7.1	19.06	2	19.03	19.00	5.1	15,277	0.03%
2023/06/14	2.1	19.00	17	19.06	19.10	-14.9	15,328	-0.10%
2023/06/13	2.5	18.92	24.5	18.97	19.00	-22	15,594	-0.14%
2023/06/12	9.3	19.15	22.4	19.23	19.00	-13.1	15,505	-0.08%
2023/06/09	0.5	18.97	13	18.97	19.05	-12.5	15,373	-0.08%
2023/06/08	5	18.79	3	18.80	18.85	2	15,354	0.01%
2023/06/07	2	18.71	5	18.71	18.80	-3	15,447	-0.02%
2023/06/06	1.3	18.62	0.2	18.70	18.65	1.1	15,425	0.01%
2023/06/05	59	18.66	4	18.68	18.65	55	15,289	0.36%
2023/06/02	2.2	18.43	0.5	18.45	18.45	1.6	14,997	0.01%
2023/06/01	4	18.35	0	0.00	18.35	4	14,973	0.03%
2023/05/31	2	18.40	0	18.50	18.35	2	14,857	0.01%
2023/05/30	14.3	18.45	0.1	18.45	18.45	14.2	14,350	0.10%
2023/05/29	8.1	18.40	2	18.45	18.40	6	14,320	0.04%
2023/05/26	14.2	18.28	6	18.23	18.35	8.2	14,433	0.06%
2023/05/25	38.4	18.55	41.2	18.48	18.35	-2.8	14,407	-0.02%
2023/05/24	37.2	18.66	3	18.65	18.70	34.2	14,324	0.24%
2023/05/23	0.2	18.50	0.6	18.65	18.75	-0.4	14,269	0.00%
2023/05/22	22.1	18.48	7	18.49	18.55	15.1	14,224	0.11%
2023/05/19	10	18.40	11	18.45	18.45	-1	14,108	-0.01%
2023/05/18	3.1	18.48	52	18.50	18.45	-49	13,810	-0.35%
2023/05/17	6	18.46	9	18.44	18.50	-3	13,565	-0.02%
2023/05/16	40	18.29	76.2	18.30	18.40	-36.2	13,236	-0.27%
2023/05/15	0.5	18.13	0	0.00	18.15	0.5	13,112	0.00%
2023/05/12	0.1	18.25	6	18.22	18.25	-5.9	12,994	-0.05%
2023/05/11	6	18.21	18	18.22	18.30	-12	12,811	-0.09%
2023/05/10	0	0.00	11.2	18.12	18.10	-11.2	12,569	-0.09%
2023/05/09	8.7	17.99	11.2	17.96	18.05	-2.5	12,450	-0.02%
2023/05/08	23.6	18.01	27.6	18.04	17.95	-4	12,451	-0.03%
2023/05/05	1.5	17.49	6.5	17.49	17.55	-5	11,896	-0.04%
2023/05/04	0.5	17.28	2	17.30	17.35	-1.5	11,959	-0.01%
2023/05/03	0.1	17.30	3	17.33	17.30	-3	12,121	-0.02%
2023/05/02	0.6	17.30	1	17.30	17.35	-0.4	12,515	0.00%
2023/04/28	0.2	17.20	67.1	17.25	17.30	-66.9	13,234	-0.51%
2023/04/27	0.1	17.16	0	0.00	17.20	0.1	13,202	0.00%
2023/04/25	0.2	17.16	7.8	17.10	17.10	-7.5	13,272	-0.06%
2023/04/21	0.6	17.08	1	17.10	17.15	-0.4	13,345	0.00%
2023/04/19	2	17.23	1	17.15	17.15	1	13,584	0.01%
2023/04/18	0	0.00	8.8	17.21	17.25	-8.8	13,559	-0.06%
2023/04/17	0	0.00	0	17.20	17.20	0	13,584	0.00%
2023/04/14	2	17.12	9.7	17.08	17.15	-7.7	13,573	-0.06%
2023/04/13	3	16.92	28.4	16.93	17.10	-25.4	13,492	-0.19%
2023/04/12	10.1	16.90	42	16.87	16.95	-31.9	13,471	-0.24%
2023/04/11	5	16.80	2	16.75	16.80	3	13,485	0.02%
2023/04/10	0.3	16.65	1.1	16.70	16.70	-0.8	13,434	-0.01%
2023/04/07	0.5	16.65	0	0.00	16.65	0.5	13,413	0.00%
2023/04/06	0.5	16.60	16.1	16.61	16.65	-15.6	13,351	-0.12%
2023/03/31	0.2	16.50	15	16.54	16.60	-14.8	13,222	-0.11%
2023/03/30	0.2	16.45	21	16.40	16.40	-20.8	13,032	-0.16%
2023/03/29	4	16.50	1	16.40	16.40	3	12,965	0.02%
2023/03/28	0.2	16.45	0	0.00	16.40	0.2	12,936	0.00%
2023/03/27	0	0.00	1.5	16.47	16.45	-1.5	13,154	-0.01%
2023/03/24	2	16.45	9	16.48	16.50	-7	13,338	-0.05%
2023/03/23	0.6	16.42	4	16.49	16.50	-3.4	13,318	-0.03%
2023/03/22	2.1	16.20	6	16.20	16.30	-3.9	13,301	-0.03%
2023/03/21	4	16.15	5.1	16.15	16.05	-1.1	13,431	-0.01%
2023/03/20	2.1	15.95	10.3	16.00	15.95	-8.2	13,557	-0.06%
2023/03/17	3.1	15.96	3.4	15.94	16.00	-0.3	13,642	0.00%
2023/03/16	6.2	15.64	5.5	15.60	15.60	0.7	13,590	0.01%
2023/03/15	6.2	16.03	0	0.00	15.85	6.2	13,437	0.05%
2023/03/14	13.7	15.87	1.5	15.87	15.85	12.3	13,466	0.09%
2023/03/13	27.3	15.89	7.4	16.02	16.15	19.9	13,336	0.15%
2023/03/10	42.4	16.18	1.1	16.25	16.15	41.3	13,157	0.31%
2023/03/09	10.2	16.50	2	16.45	16.45	8.2	13,143	0.06%
2023/03/08	8.6	16.45	0	0.00	16.50	8.6	13,735	0.06%
2023/03/07	0	0.00	5	16.40	16.50	-5	13,888	-0.04%
2023/03/06	11.4	16.31	7.3	16.40	16.40	4	14,024	0.03%
2023/03/03	2.1	16.25	1	16.30	16.30	1.1	14,048	0.01%
2023/03/02	0.1	16.31	3	16.35	16.35	-2.9	14,129	-0.02%
2023/03/01	12.1	16.46	2.5	16.41	16.35	9.6	14,146	0.07%
2023/02/24	6.2	16.58	1	16.45	16.45	5.2	14,069	0.04%
2023/02/23	2	16.55	3	16.50	16.55	-1	13,957	-0.01%
2023/02/22	0	0.00	5	16.55	16.55	-5	13,983	-0.04%
2023/02/21	0.1	16.54	1.1	16.55	16.55	-1	13,997	-0.01%
2023/02/20	5.2	16.53	3.2	16.53	16.60	2	14,097	0.01%
2023/02/17	41.1	16.30	4	16.39	16.40	37.1	14,088	0.26%
2023/02/16	0	16.35	0	0.00	16.25	0	14,384	0.00%
2023/02/15	10.1	16.26	0	0.00	16.25	10.1	14,727	0.07%
2023/02/14	0.2	16.35	0.2	16.35	16.35	0	14,756	0.00%
2023/02/13	10.1	16.11	5	16.30	16.30	5.1	14,931	0.03%
2023/02/10	3.3	16.11	0	0.00	16.15	3.3	14,936	0.02%
2023/02/09	8.1	16.22	2	16.10	16.20	6.1	15,105	0.04%
2023/02/08	10.2	16.05	0	16.15	16.10	10.1	15,129	0.07%
2023/02/07	6.7	16.12	0	0.00	16.10	6.7	15,186	0.04%
2023/02/06	1.1	16.16	0	0.00	16.15	1.1	15,170	0.01%
2023/02/03	1.5	16.23	0	0.00	16.30	1.5	15,075	0.01%
2023/02/02	4.8	16.19	2.3	16.26	16.25	2.5	15,352	0.02%
2023/02/01	5.8	16.21	5	16.15	16.25	0.8	15,289	0.01%
2023/01/31	5.5	16.25	2.7	16.30	16.25	2.8	15,294	0.02%
2023/01/30	1.2	16.14	45.4	16.30	16.70	-44.2	15,051	-0.29%
2023/01/17	4.5	15.78	0.5	15.80	15.80	4	14,385	0.03%
2023/01/16	2.6	15.71	7.1	15.74	15.80	-4.5	14,411	-0.03%
2023/01/13	1.5	15.66	0.8	15.72	15.70	0.7	14,392	0.00%
2023/01/12	3.5	15.49	0	0.00	15.55	3.5	14,962	0.02%
2023/01/11	1.6	15.62	7.3	15.64	15.60	-5.7	15,264	-0.04%
2023/01/10	2.1	15.60	20.1	15.67	15.70	-18	15,273	-0.12%
2023/01/09	0.5	15.58	21.2	15.63	15.65	-20.7	15,354	-0.13%
2023/01/06	0.2	15.40	0.2	15.40	15.35	-0.1	15,292	0.00%
2023/01/05	2	15.40	6.2	15.35	15.40	-4.2	15,567	-0.03%
2023/01/04	0.1	15.10	13.4	15.15	15.20	-13.3	15,590	-0.08%
2023/01/03	4	14.98	0.2	15.05	15.10	3.8	15,843	0.02%
2022/12/30	0.3	15.15	14	15.23	15.10	-13.7	15,943	-0.09%
2022/12/29	0.6	14.97	3	14.90	15.05	-2.4	15,880	-0.02%
2022/12/28	0.1	15.10	7.8	15.06	15.05	-7.8	15,941	-0.05%
2022/12/27	0.5	15.20	7.1	15.21	15.20	-6.6	16,150	-0.04%
2022/12/26	8.3	15.15	0.2	15.15	15.10	8.1	16,362	0.05%
2022/12/23	0.2	15.16	0	0.00	15.20	0.2	16,666	0.00%
2022/12/22	0.8	15.10	18.4	15.08	15.20	-17.6	17,096	-0.10%
2022/12/21	1.3	14.96	0	0.00	15.05	1.3	17,462	0.01%
2022/12/20	2.4	15.11	0	0.00	15.00	2.4	17,669	0.01%
2022/12/19	0	15.15	10	15.15	15.25	-10	17,914	-0.06%
2022/12/16	5.1	15.00	0	0.00	15.00	5.1	17,808	0.03%
2022/12/15	1	15.00	4	15.05	15.10	-3	17,895	-0.02%
2022/12/14	2	15.05	2	15.00	15.10	0	18,180	0.00%
2022/12/13	0	14.95	0	0.00	14.95	0	18,267	0.00%
2022/12/12	1.3	14.92	3	14.85	14.90	-1.7	18,118	-0.01%
2022/12/09	0.1	14.99	0.1	15.00	15.05	0.1	18,529	0.00%
2022/12/08	9.2	14.87	3.2	14.88	14.80	6	18,594	0.03%
2022/12/07	7.1	15.05	9.4	15.02	15.10	-2.3	18,646	-0.01%
2022/12/06	1.3	14.71	4	14.75	14.65	-2.7	18,482	-0.01%
2022/12/05	0.1	14.95	0	0.00	14.85	0.1	18,487	0.00%
2022/12/02	21.1	14.95	0	0.00	14.90	21.1	18,794	0.11%
2022/12/01	3.1	15.08	0	0.00	15.10	3.1	19,241	0.02%
2022/11/30	0	15.10	30.1	15.20	15.15	-30.1	19,201	-0.16%
2022/11/29	2.1	14.90	34.2	14.90	15.00	-32.1	18,666	-0.17%
2022/11/28	0	14.68	0	14.80	14.65	0	18,704	0.00%
2022/11/25	3.1	14.80	0.4	14.84	14.85	2.7	18,893	0.01%
2022/11/24	0.8	14.77	0	0.00	14.80	0.8	19,300	0.00%
2022/11/23	2	14.65	1	14.70	14.70	1	19,416	0.01%
2022/11/22	1.2	14.57	0	0.00	14.60	1.2	19,824	0.01%
2022/11/21	0.2	14.59	0	0.00	14.60	0.2	20,125	0.00%
2022/11/18	0.2	14.50	0.3	14.46	14.45	-0.1	20,390	0.00%
2022/11/17	3.3	14.53	0	0.00	14.55	3.3	21,325	0.02%
2022/11/16	4.2	14.69	14	14.90	14.80	-9.8	22,042	-0.04%
2022/11/15	0.1	14.85	0	0.00	14.85	0.1	22,522	0.00%
2022/11/14	0	14.80	7.5	14.80	14.80	-7.5	22,841	-0.03%
2022/11/11	6.2	14.54	10.7	14.56	14.60	-4.5	22,820	-0.02%
2022/11/10	0.1	14.10	0	0.00	14.10	0.1	22,817	0.00%
2022/11/09	0.3	14.04	1.2	14.10	14.15	-0.9	23,053	0.00%
2022/11/08	0	13.70	10.5	13.70	13.75	-10.5	23,175	-0.05%
2022/11/07	0.4	13.58	0	13.55	13.65	0.4	23,406	0.00%
2022/11/04	21.2	13.13	0.5	13.35	13.35	20.7	23,794	0.09%
2022/11/03	2.3	13.26	0	0.00	13.25	2.3	24,133	0.01%
2022/11/02	0.4	13.53	4	13.50	13.45	-3.6	24,217	-0.01%
2022/11/01	2	13.40	0	0.00	13.55	2	24,270	0.01%
2022/10/31	22.4	13.30	60	13.65	13.25	-37.6	24,335	-0.15%
2022/10/28	0	13.55	8.5	13.54	13.45	-8.5	24,113	-0.04%
2022/10/27	60.1	13.62	13	13.60	13.55	47.1	24,223	0.19%
2022/10/26	21.4	13.35	1.3	13.28	13.40	20.1	24,269	0.08%
2022/10/25	0.2	13.02	1.5	12.95	13.10	-1.3	24,242	-0.01%
2022/10/24	1.2	13.00	1	13.00	13.00	0.2	24,566	0.00%
2022/10/21	1	12.85	1	12.95	12.90	0	24,630	0.00%
2022/10/20	14.6	12.54	12.3	12.59	12.85	2.2	24,599	0.01%
2022/10/19	17.4	12.81	0	0.00	12.90	17.4	24,090	0.07%
2022/10/18	0.1	12.95	5	13.00	13.10	-4.9	23,905	-0.02%
2022/10/17	2.3	12.80	20	12.80	12.85	-17.7	24,135	-0.07%
2022/10/14	11	13.00	5	12.95	12.90	6	24,079	0.02%
2022/10/13	32.6	13.00	18	12.95	12.90	14.6	24,098	0.06%
2022/10/12	5.4	13.31	0	0.00	13.30	5.4	23,841	0.02%
2022/10/11	27.4	13.34	0	0.00	13.25	27.4	23,892	0.11%
2022/10/07	0.1	13.75	0	0.00	13.75	0.1	23,849	0.00%
2022/10/06	0.1	13.75	0	0.00	13.70	0.1	23,806	0.00%
2022/10/05	3.4	13.65	1	13.65	13.65	2.4	24,050	0.01%
2022/10/04	0.7	13.58	0	0.00	13.55	0.7	24,312	0.00%
2022/10/03	12.4	13.50	51	13.52	13.45	-38.6	24,314	-0.16%
2022/09/30	11	13.70	65.3	13.75	13.70	-54.2	24,186	-0.22%
2022/09/29	8	13.78	0	0.00	13.85	8	24,166	0.03%
2022/09/28	23.6	13.70	7	13.71	13.65	16.6	23,981	0.07%
2022/09/27	9.6	13.97	5	14.00	13.95	4.6	23,638	0.02%
2022/09/26	20.3	14.06	0.8	14.06	14.00	19.5	23,652	0.08%
2022/09/23	1.6	14.42	3	14.38	14.35	-1.4	23,574	-0.01%
2022/09/22	25.7	14.40	2.6	14.45	14.35	23.1	23,803	0.10%
2022/09/21	20.5	14.71	1.8	14.80	14.65	18.7	23,808	0.08%
2022/09/20	29.7	14.84	0.6	14.90	14.80	29.1	23,553	0.12%
2022/09/19	6.1	14.90	0.5	14.95	14.85	5.6	23,552	0.02%
2022/09/16	7.4	14.84	1	14.90	14.80	6.4	23,689	0.03%
2022/09/15	0.1	15.10	0	0.00	15.00	0.1	23,446	0.00%
2022/09/14	17.7	14.95	0	0.00	14.85	17.7	23,465	0.08%
2022/09/13	3.2	15.12	3	15.18	15.10	0.2	23,658	0.00%
2022/09/12	0.1	15.16	0	0.00	15.15	0.1	24,201	0.00%
2022/09/08	7.2	14.80	0.3	15.10	15.05	6.9	24,544	0.03%
2022/09/07	26.8	14.91	0	0.00	14.80	26.8	24,478	0.11%
2022/09/06	0.1	15.20	41	15.20	15.20	-40.9	24,249	-0.17%
2022/09/05	10.1	14.98	2	15.10	15.05	8.1	24,503	0.03%
2022/09/02	31.3	14.98	14	14.98	14.90	17.3	24,728	0.07%
2022/09/01	24.8	15.01	6	15.05	15.00	18.8	24,701	0.08%
2022/08/31	3.8	15.27	30	15.25	15.20	-26.2	24,656	-0.11%
2022/08/30	2.4	15.24	3	15.27	15.20	-0.6	24,212	0.00%
2022/08/29	26.8	15.27	0	0.00	15.20	26.8	24,312	0.11%
2022/08/26	19.8	15.65	1.6	15.65	15.60	18.1	24,693	0.07%
2022/08/25	16.1	15.73	1	15.75	15.70	15.1	24,386	0.06%
2022/08/24	49.5	15.87	14	15.85	15.65	35.5	24,262	0.15%
2022/08/23	47.3	17.36	0	0.00	17.35	47.3	23,854	0.20%
2022/08/22	30.3	17.44	1.2	17.50	17.45	29.1	23,319	0.12%
2022/08/19	63.4	17.36	2.3	17.46	17.50	61.2	22,893	0.27%
2022/08/18	16	17.43	21.7	17.48	17.45	-5.7	22,545	-0.03%
2022/08/17	72.5	17.39	0	0.00	17.45	72.5	22,433	0.32%
2022/08/16	6.3	17.24	1	17.25	17.30	5.3	22,203	0.02%
2022/08/15	30.5	17.04	0	0.00	17.10	30.5	22,193	0.14%
2022/08/12	16	16.86	0	0.00	16.85	16	22,125	0.07%
2022/08/11	144.8	16.82	103.7	16.87	16.90	41.1	22,181	0.19%	大買/大賣/
2022/08/10	0.4	16.40	1	16.45	16.45	-0.6	21,960	0.00%
2022/08/09	33.2	15.80	0	0.00	15.90	33.2	21,795	0.15%
2022/08/08	23.5	15.78	1	15.85	15.90	22.5	21,931	0.10%
2022/08/05	2.1	15.75	1.6	15.80	15.80	0.5	22,464	0.00%
2022/08/04	2	15.55	0	0.00	15.60	2	23,163	0.01%
2022/08/03	9.1	15.58	0	0.00	15.65	9.1	23,404	0.04%
2022/08/02	5	15.62	2	15.65	15.75	3	23,968	0.01%
2022/08/01	6.5	15.76	0	0.00	15.80	6.5	24,602	0.03%
2022/07/29	10.4	15.71	0	0.00	15.70	10.4	25,403	0.04%
2022/07/28	3.3	15.64	0	0.00	15.70	3.3	26,493	0.01%
2022/07/27	1.1	15.51	0	0.00	15.55	1.1	26,527	0.00%
2022/07/26	5.2	15.60	0	0.00	15.55	5.2	26,731	0.02%
2022/07/25	3.9	15.58	0	0.00	15.60	3.9	26,854	0.01%
2022/07/22	4.5	15.58	2	15.35	15.60	2.5	27,073	0.01%
2022/07/21	1.6	15.19	0	0.00	15.35	1.6	27,178	0.01%
2022/07/20	4.7	15.28	1	15.25	15.15	3.7	27,406	0.01%
2022/07/19	0.1	15.30	0	0.00	15.20	0.1	27,731	0.00%
2022/07/18	0	0.00	8	15.23	15.20	-8	28,028	-0.03%
2022/07/15	14.8	14.99	0	0.00	14.90	14.8	28,254	0.05%
2022/07/14	4	15.29	1	15.30	15.30	3	28,332	0.01%
2022/07/13	1	15.10	0	0.00	15.30	1	28,635	0.00%
2022/07/12	24.8	14.96	152.3	15.05	14.85	-127.5	28,848	-0.44%	大賣/鉅額交易
2022/07/11	2.5	15.58	201	15.65	15.50	-198.5	28,663	-0.69%	大賣/鉅額交易
2022/07/08	4.1	15.85	2	15.85	15.90	2.1	28,870	0.01%
2022/07/07	2.1	15.78	1	15.70	15.70	1.1	29,048	0.00%
2022/07/06	4.4	15.85	0.1	15.85	15.75	4.3	29,193	0.01%
2022/07/05	13	16.02	11.1	16.07	16.10	1.9	29,615	0.01%
2022/07/04	10.1	16.02	35	16.13	16.05	-24.9	29,922	-0.08%
2022/07/01	6.2	16.07	11	16.23	16.00	-4.8	30,445	-0.02%
2022/06/30	15.4	16.40	2	16.35	16.30	13.4	30,994	0.04%
2022/06/29	10.1	16.67	0	0.00	16.70	10.1	31,165	0.03%
2022/06/28	1.1	16.86	0	0.00	16.90	1.1	31,677	0.00%
2022/06/27	1.3	17.04	1	17.05	16.85	0.3	31,978	0.00%
2022/06/24	2.2	16.98	7	17.00	16.95	-4.8	31,837	-0.02%
2022/06/23	1.2	16.86	44	16.85	16.90	-42.8	31,775	-0.13%
2022/06/22	8.1	16.85	0	0.00	16.85	8.1	31,985	0.03%
2022/06/21	0.2	17.10	17	17.01	17.10	-16.8	32,130	-0.05%
2022/06/20	6.6	16.83	8	17.20	16.70	-1.4	32,505	0.00%
2022/06/17	16.1	16.61	0	0.00	16.60	16.1	32,243	0.05%
2022/06/16	9.2	17.01	0.3	17.15	16.90	8.9	31,909	0.03%
2022/06/15	3	16.90	1.2	17.00	16.90	1.8	32,139	0.01%
2022/06/14	10.3	16.84	0.5	17.00	16.90	9.8	32,268	0.03%
2022/06/13	13.1	16.79	1	16.85	16.85	12.1	32,212	0.04%
2022/06/10	14	17.06	0	0.00	17.15	14	32,043	0.04%
2022/06/09	11.9	17.41	1	17.35	17.35	10.9	32,004	0.03%
2022/06/08	12.6	17.61	1	17.60	17.60	11.6	31,912	0.04%
2022/06/07	10.2	17.66	5	17.65	17.70	5.2	32,378	0.02%
2022/06/06	16	17.93	24	17.91	18.00	-8	32,415	-0.02%
2022/06/02	2.2	17.56	0	0.00	17.50	2.2	32,654	0.01%
2022/06/01	8	17.63	1	17.75	17.55	7	33,482	0.02%
2022/05/31	3	17.63	4	17.73	17.95	-1	33,658	0.00%
2022/05/30	4	17.55	14	17.70	17.70	-10	33,382	-0.03%
2022/05/27	1	17.30	1	17.30	17.25	0	33,334	0.00%
2022/05/26	1.1	17.00	2	17.23	16.95	-0.9	33,548	0.00%
2022/05/25	11.1	16.90	2	17.05	17.00	9.1	34,266	0.03%
2022/05/24	1.4	17.10	0	0.00	17.00	1.4	34,984	0.00%
2022/05/23	28.2	16.95	3	16.90	17.05	25.2	35,215	0.07%
2022/05/20	2.7	17.08	0	0.00	17.05	2.7	35,541	0.01%
2022/05/19	29	16.79	0.1	16.90	16.80	28.9	35,645	0.08%
2022/05/18	15.3	17.09	3	17.20	17.25	12.3	35,469	0.03%
2022/05/17	6.1	16.76	2	16.80	16.85	4.1	35,397	0.01%
2022/05/16	8.3	16.67	1.4	16.59	16.80	6.9	35,438	0.02%
2022/05/13	18.4	16.60	6.1	16.60	16.70	12.3	35,469	0.03%
2022/05/12	44.9	16.86	8	16.85	16.70	36.9	35,265	0.10%
2022/05/11	10.2	17.39	5	17.50	17.35	5.2	34,614	0.01%
2022/05/10	20.5	17.54	13	17.36	17.50	7.5	34,449	0.02%
2022/05/09	36.8	17.89	4.8	17.91	17.85	32	34,032	0.09%
2022/05/06	82.4	18.33	5	18.41	18.40	77.4	33,606	0.23%
2022/05/05	85.1	18.91	1.5	18.79	18.90	83.6	33,232	0.25%
2022/05/04	4.1	19.24	0	0.00	19.40	4.1	32,016	0.01%
2022/05/03	13	19.28	1	19.15	19.30	12	32,347	0.04%
2022/04/29	2.3	19.43	1	19.35	19.40	1.3	32,498	0.00%
2022/04/28	8.3	19.03	0.1	19.20	19.15	8.2	32,851	0.02%
2022/04/27	8.1	19.13	204	19.10	19.10	-195.9	32,897	-0.60%	大賣/鉅額交易
2022/04/26	6.1	19.30	269	19.31	19.35	-262.9	32,939	-0.80%	大賣/鉅額交易
2022/04/25	15.1	19.03	0	0.00	19.15	15.1	33,000	0.05%
2022/04/22	10.2	19.23	0	0.00	19.35	10.2	33,222	0.03%
2022/04/21	35.2	19.29	4	19.30	19.30	31.2	34,166	0.09%
2022/04/20	9.4	19.34	0	0.00	19.60	9.4	35,608	0.03%
2022/04/19	4.2	19.53	0	0.00	19.40	4.2	35,711	0.01%
2022/04/18	26.9	19.62	13.1	19.51	19.55	13.8	36,045	0.04%
2022/04/15	12.3	19.96	13	20.09	20.00	-0.7	35,692	0.00%
2022/04/14	43.5	20.32	15	20.22	20.15	28.5	35,789	0.08%
2022/04/13	15.2	20.52	3	20.57	20.55	12.2	35,586	0.03%
2022/04/12	8.4	20.58	3	20.63	20.60	5.4	35,447	0.02%
2022/04/11	20.8	20.74	8	20.86	20.70	12.8	35,138	0.04%
2022/04/08	21.1	20.75	22	20.87	20.95	-0.9	34,541	0.00%
2022/04/07	191.8	21.04	295.3	21.07	20.70	-103.5	34,289	-0.30%	大買/大賣/鉅額交易
2022/04/06	173.7	21.04	17.2	20.89	21.10	156.5	33,694	0.46%	大買/鉅額交易
2022/04/01	14.5	20.45	10.6	20.44	20.60	3.8	33,019	0.01%
2022/03/31	18	20.55	18.1	20.52	20.50	-0.1	32,491	0.00%
2022/03/30	1	20.15	14.1	20.16	20.15	-13.1	31,703	-0.04%
2022/03/29	0.2	19.95	3	20.00	19.95	-2.9	31,327	-0.01%
2022/03/28	3.3	19.66	34.7	19.71	19.95	-31.3	31,270	-0.10%
2022/03/25	25.7	19.79	1	19.85	19.85	24.7	31,246	0.08%
2022/03/24	2.5	20.09	2	20.08	20.15	0.5	30,875	0.00%
2022/03/23	7.4	20.13	18.4	20.18	20.25	-11	30,712	-0.04%
2022/03/22	12.5	19.75	13.5	19.72	19.80	-1	30,062	0.00%
2022/03/21	4.9	19.63	6.5	19.60	19.65	-1.6	29,799	-0.01%
2022/03/18	42	19.61	5	19.62	19.60	37	29,812	0.12%
2022/03/17	1	19.50	15	19.47	19.45	-14	29,442	-0.05%
2022/03/16	5	19.04	6.1	19.10	19.20	-1.1	29,204	0.00%
2022/03/15	15.1	18.86	3	19.00	19.00	12.1	29,031	0.04%
2022/03/14	5	18.87	4	18.86	18.85	1	28,994	0.00%
2022/03/11	11.2	18.91	0	0.00	18.90	11.2	29,061	0.04%
2022/03/10	5.1	18.73	5	19.01	18.95	0	29,074	0.00%
2022/03/09	22.3	18.27	3	18.27	18.30	19.3	28,602	0.07%
2022/03/08	41.3	18.33	4.7	18.44	18.25	36.5	28,406	0.13%
2022/03/07	44.4	18.79	46	18.82	18.90	-1.6	27,652	-0.01%
2022/03/04	31.9	19.32	3	19.30	19.35	28.9	27,929	0.10%
2022/03/03	5.8	19.57	3	19.50	19.60	2.8	27,931	0.01%
2022/03/02	4.2	19.46	2	19.55	19.60	2.2	28,069	0.01%
2022/03/01	16	19.53	7	19.69	19.60	9	27,944	0.03%
2022/02/25	52.9	19.35	10	19.45	19.50	42.9	27,627	0.16%
2022/02/24	69.5	19.44	63	19.46	19.50	6.5	26,939	0.02%
2022/02/23	4.1	19.74	44	19.85	19.85	-39.9	26,279	-0.15%
2022/02/22	47.6	19.78	16.6	19.76	19.85	31	26,396	0.12%
2022/02/21	40.7	20.00	11.3	19.99	20.05	29.4	26,106	0.11%
2022/02/18	13	20.11	8	20.14	20.10	5	26,459	0.02%
2022/02/17	11	20.22	0.1	20.25	20.20	10.9	26,477	0.04%
2022/02/16	107.1	20.24	0.9	20.30	20.20	106.3	26,411	0.40%	大買/鉅額交易
2022/02/15	10.2	20.16	0.2	20.28	20.10	10	26,274	0.04%
2022/02/14	44.7	20.17	25	20.21	20.30	19.7	26,109	0.08%
2022/02/11	3.1	20.47	5	20.49	20.55	-1.9	25,751	-0.01%
2022/02/10	101	20.30	5	20.45	20.50	96	25,596	0.38%	大買/
2022/02/09	103.2	20.40	21	20.36	20.45	82.2	25,426	0.32%	大買/
2022/02/08	8.5	20.34	21.5	20.24	20.30	-13	25,225	-0.05%
2022/02/07	18.2	19.88	22	20.08	20.10	-3.8	24,881	-0.02%
2022/01/26	104.6	19.66	77	19.75	19.65	27.6	24,408	0.11%	大買/
2022/01/25	19.3	19.57	23	19.70	19.70	-3.8	24,197	-0.02%
2022/01/24	37.8	19.90	20.3	19.83	20.00	17.5	23,764	0.07%
2022/01/21	36.9	20.03	25.2	20.05	20.15	11.8	23,554	0.05%
2022/01/20	5.5	20.23	205	20.40	20.45	-199.6	23,006	-0.87%	大賣/鉅額交易
2022/01/19	7.4	20.55	12	20.61	20.55	-4.6	22,785	-0.02%
2022/01/18	32	20.65	11	20.60	20.70	21	22,400	0.09%
2022/01/17	13.7	20.40	28	20.43	20.50	-14.3	22,119	-0.06%
2022/01/14	128.2	20.39	418.5	20.38	20.55	-290.3	21,478	-1.35%	大買/大賣/鉅額交易
2022/01/13	436.7	20.12	59.2	20.16	20.50	377.5	20,292	1.86%	大買/鉅額交易
2022/01/12	26.3	19.32	29.4	19.42	19.50	-3.1	18,544	-0.02%
2022/01/11	21.8	19.34	20.2	19.27	19.40	1.6	18,368	0.01%
2022/01/10	13.2	18.92	116	18.92	19.05	-102.8	18,410	-0.56%	大賣/鉅額交易
2022/01/07	9.5	18.99	3.1	19.02	18.95	6.4	18,617	0.03%
2022/01/06	2.1	18.75	1	18.85	18.85	1.1	18,353	0.01%
2022/01/05	3.6	18.76	0	0.00	18.75	3.6	18,254	0.02%
2022/01/04	15.2	18.77	6	18.82	18.80	9.2	18,561	0.05%
2022/01/03	10.1	18.82	1.6	18.82	18.85	8.5	18,623	0.05%
2021/12/30	0.3	18.92	8	18.96	18.95	-7.7	18,824	-0.04%
2021/12/29	5.2	18.92	3.5	18.91	18.95	1.7	18,923	0.01%
2021/12/28	7.2	18.78	18	18.78	18.90	-10.8	19,040	-0.06%
2021/12/27	2.2	18.71	375	18.75	18.75	-372.8	19,132	-1.95%	大賣/鉅額交易
2021/12/24	0.2	18.70	11	18.70	18.75	-10.8	19,595	-0.06%
2021/12/23	0.2	18.70	0.1	18.70	18.65	0.1	19,754	0.00%
2021/12/22	6	18.58	0.1	18.65	18.65	5.9	20,014	0.03%
2021/12/21	10.2	18.59	0	0.00	18.60	10.2	20,124	0.05%
2021/12/20	14.7	18.58	10	18.70	18.55	4.7	20,255	0.02%
2021/12/17	6.3	18.66	0	0.00	18.75	6.3	20,299	0.03%
2021/12/16	37.6	18.57	0	0.00	18.65	37.6	20,334	0.18%
2021/12/15	11	18.62	0	18.70	18.65	11	20,917	0.05%
2021/12/14	20.8	18.66	0	0.00	18.75	20.8	21,365	0.10%
2021/12/13	22.3	18.90	7	18.92	18.90	15.2	21,367	0.07%
2021/12/10	6	18.97	1	18.95	18.95	5	21,476	0.02%
2021/12/09	2.4	18.92	10	18.90	19.00	-7.6	21,678	-0.04%
2021/12/08	11.3	18.82	0.3	18.89	18.85	11.1	22,132	0.05%
2021/12/07	2	18.65	3.3	18.78	18.90	-1.3	22,262	-0.01%
2021/12/06	3	18.48	12	18.60	18.70	-9	22,391	-0.04%
2021/12/03	1	18.55	0	0.00	18.55	1	22,953	0.00%
2021/12/02	10.1	18.40	0	0.00	18.60	10.1	24,218	0.04%
2021/12/01	1	18.50	11.2	18.60	18.65	-10.2	25,549	-0.04%
2021/11/30	15.6	18.16	0.1	18.25	18.60	15.6	26,132	0.06%
2021/11/29	29	18.11	8	18.10	18.20	21	26,102	0.08%
2021/11/26	27.7	18.40	13	18.32	18.35	14.7	26,820	0.05%
2021/11/25	2	18.63	5.1	18.60	18.70	-3.1	27,887	-0.01%
2021/11/24	5.1	18.66	0.1	18.65	18.60	5	29,311	0.02%
2021/11/23	6.6	18.57	4	18.60	18.60	2.6	30,266	0.01%
2021/11/22	21.8	18.71	1	18.65	18.70	20.8	30,460	0.07%
2021/11/19	33.3	18.89	2.3	18.87	18.95	31	30,665	0.10%
2021/11/18	8.6	19.27	11	19.17	19.30	-2.4	31,135	-0.01%
2021/11/17	99.8	19.24	41.2	19.08	19.25	58.6	31,066	0.19%
2021/11/16	2.1	18.68	5.1	18.70	18.70	-3	30,550	-0.01%
2021/11/15	10	18.60	8	18.69	18.55	2	30,557	0.01%
2021/11/12	0	0.00	10.1	18.45	18.45	-10.1	30,520	-0.03%
2021/11/11	1	18.40	2	18.40	18.45	-1	30,627	0.00%
2021/11/10	1	18.25	2.2	18.25	18.30	-1.2	30,857	0.00%
2021/11/09	2	18.15	0	18.20	18.30	2	30,977	0.01%
2021/11/08	6	18.18	0	0.00	18.20	6	31,001	0.02%
2021/11/05	1	18.10	3	18.20	18.25	-2	31,251	-0.01%
2021/11/04	0.1	18.20	0.1	18.20	18.20	0	31,335	0.00%
2021/11/03	6	18.11	0	0.00	18.15	6	31,384	0.02%
2021/11/02	6	18.20	0	0.00	18.15	6	31,462	0.02%
2021/11/01	6	18.23	0.4	18.30	18.25	5.6	31,597	0.02%
2021/10/29	4	18.28	0	0.00	18.25	4	31,549	0.01%
2021/10/28	0	0.00	102	18.40	18.45	-102	31,507	-0.32%	大賣/鉅額交易
2021/10/27	14.1	18.41	0	0.00	18.40	14.1	31,612	0.04%
2021/10/26	54.4	18.60	0.1	18.60	18.55	54.3	31,619	0.17%
2021/10/25	1	18.45	4.2	18.60	18.60	-3.2	31,803	-0.01%
2021/10/22	3.9	18.47	3	18.48	18.50	0.9	32,298	0.00%
2021/10/21	5	18.54	9.1	18.59	18.50	-4.1	33,071	-0.01%
2021/10/20	15.2	18.45	0	0.00	18.50	15.2	33,634	0.05%
2021/10/19	2	18.63	2.2	18.69	18.60	-0.2	34,067	0.00%
2021/10/18	1	18.50	30.3	18.55	18.65	-29.3	34,173	-0.09%
2021/10/15	0	18.15	47.8	18.19	18.20	-47.8	33,764	-0.14%
2021/10/14	6	17.92	0	0.00	17.90	6	33,864	0.02%
2021/10/12	11	17.70	2	18.00	18.00	9	34,716	0.03%
2021/10/08	4	17.93	1	18.00	17.95	3	34,575	0.01%
2021/10/07	3.2	17.94	3.3	18.00	18.00	-0.1	34,696	0.00%
2021/10/06	10.6	17.79	2.3	17.81	17.85	8.3	34,890	0.02%
2021/10/05	19.5	17.80	0.3	17.89	17.85	19.2	35,446	0.05%
2021/10/04	13.8	17.75	3	17.78	17.80	10.8	35,833	0.03%
2021/10/01	46.3	17.76	4	17.75	17.75	42.3	35,967	0.12%
2021/09/30	5	18.02	0	0.00	18.10	5	35,851	0.01%
2021/09/29	5	17.90	0	0.00	18.00	5	36,079	0.01%
2021/09/27	3	17.93	0	0.00	18.00	3	36,178	0.01%
2021/09/24	2.1	18.00	5.2	17.99	18.05	-3.1	36,121	-0.01%
2021/09/23	5.1	18.03	1	18.05	18.05	4.1	36,116	0.01%
2021/09/22	37.2	17.85	15.5	17.90	17.90	21.7	36,082	0.06%
2021/09/17	13.1	18.23	2	18.25	18.20	11.1	35,621	0.03%
2021/09/16	10	18.36	18	18.36	18.40	-8	35,283	-0.02%
2021/09/15	21.3	18.42	7	18.39	18.35	14.3	35,155	0.04%
2021/09/14	3.2	18.58	15	18.56	18.55	-11.8	35,162	-0.03%
2021/09/13	8	18.43	1	18.25	18.55	7	35,042	0.02%
2021/09/10	10	18.18	7	18.16	18.25	3	34,858	0.01%
2021/09/09	10	17.81	0	0.00	17.95	10	35,149	0.03%
2021/09/08	61.9	17.88	37.3	17.73	17.85	24.6	34,927	0.07%
2021/09/07	78.7	18.17	8	18.25	18.10	70.7	34,344	0.21%
2021/09/06	143.6	19.37	353.3	19.33	19.35	-209.7	33,144	-0.63%	大買/大賣/鉅額交易
2021/09/03	161.6	19.05	5.5	19.05	19.05	156.1	31,674	0.49%	大買/鉅額交易
2021/09/02	17	18.94	4	18.89	18.85	13	30,881	0.04%
2021/09/01	23.1	19.38	18	19.46	19.25	5.1	30,020	0.02%
2021/08/31	144	19.33	122.1	19.42	19.35	21.9	29,352	0.07%	大買/大賣/
2021/08/30	521	19.12	419.1	19.19	19.60	102	28,246	0.36%	大買/大賣/鉅額交易
2021/08/27	13.1	18.09	9.2	18.36	18.40	3.9	26,901	0.01%
2021/08/26	3	17.73	0	0.00	17.85	3	26,238	0.01%
2021/08/24	4	17.65	50.1	17.40	17.70	-46.1	26,372	-0.17%
2021/08/23	2	16.95	9	17.12	17.10	-7	25,647	-0.03%
2021/08/20	2	16.88	14	16.87	16.90	-12	25,614	-0.05%
2021/08/19	8	16.85	3	16.87	16.90	5	25,986	0.02%
2021/08/18	8	16.85	0	0.00	17.00	8	25,898	0.03%
2021/08/17	12	16.80	5	16.84	16.90	7	25,913	0.03%
2021/08/16	8.4	16.79	6.6	16.83	16.80	1.8	25,877	0.01%
2021/08/13	7	16.98	3	17.00	16.95	4	25,848	0.02%
2021/08/12	0	0.00	5	17.12	17.10	-5	25,990	-0.02%
2021/08/11	0	17.15	12	17.15	17.10	-12	26,137	-0.05%
2021/08/10	2.3	17.01	0.3	17.20	17.00	2.1	26,273	0.01%
2021/08/09	2	17.03	5.3	17.05	17.05	-3.3	26,921	-0.01%
2021/08/06	20	17.10	9	17.13	17.10	11	27,264	0.04%
2021/08/05	0.6	17.05	8	17.05	17.05	-7.4	27,820	-0.03%
2021/08/04	1.1	16.95	1	16.95	17.00	0.1	29,250	0.00%
2021/08/03	1	16.90	0	0.00	17.00	1	29,885	0.00%
2021/08/02	0	0.00	10	17.20	17.00	-10	30,565	-0.03%
2021/07/30	9	16.97	2	17.03	16.95	7	30,743	0.02%
2021/07/29	6	16.93	6	17.00	17.05	0	31,030	0.00%
2021/07/28	3.2	16.70	17	16.71	16.85	-13.8	31,290	-0.04%
2021/07/27	33	16.83	50.2	16.76	16.75	-17.2	31,684	-0.05%
2021/07/26	15	17.34	8.1	17.48	17.20	6.9	32,480	0.02%
2021/07/23	4	17.08	32.7	16.98	17.15	-28.7	31,973	-0.09%
2021/07/22	18	16.88	3	16.83	16.90	15	31,577	0.05%
2021/07/21	2.3	16.63	18	16.64	16.70	-15.7	31,440	-0.05%
2021/07/20	20.1	16.55	26	16.63	16.50	-5.9	31,511	-0.02%
2021/07/19	27.5	16.71	1	16.70	16.80	26.5	31,215	0.08%
2021/07/16	1	16.60	13	16.40	16.60	-12	31,062	-0.04%
2021/07/15	4	16.25	6	16.26	16.25	-2	30,758	-0.01%
2021/07/14	4	16.30	10	16.36	16.30	-6	30,726	-0.02%
2021/07/13	7	16.32	4	16.30	16.35	3	31,238	0.01%
2021/07/12	28.3	16.33	10	16.36	16.20	18.3	31,063	0.06%
2021/07/09	16.2	16.08	18.5	16.10	16.10	-2.3	30,499	-0.01%
2021/07/08	2	15.95	10.2	15.85	15.90	-8.2	30,047	-0.03%
2021/07/07	4.4	15.67	2.1	15.70	15.75	2.3	29,850	0.01%
2021/07/06	5	15.62	4.3	15.60	15.75	0.7	29,706	0.00%
2021/07/05	1.6	15.42	11.1	15.45	15.45	-9.5	29,426	-0.03%
2021/07/02	7	15.26	4	15.25	15.30	3	29,259	0.01%
2021/07/01	1	15.25	4	15.25	15.25	-3	29,105	-0.01%
2021/06/30	0	0.00	2	15.20	15.25	-2	29,054	-0.01%
2021/06/29	5	15.15	6	15.15	15.15	-1	28,937	0.00%
2021/06/28	2.2	15.20	1	15.20	15.20	1.2	28,984	0.00%
2021/06/25	0.5	15.15	4	15.13	15.15	-3.5	28,918	-0.01%
2021/06/24	3.5	15.06	0	0.00	15.05	3.5	28,900	0.01%
2021/06/23	2	14.95	2	15.00	15.05	0	28,948	0.00%
2021/06/22	1.2	14.90	1	14.90	14.90	0.2	28,784	0.00%
2021/06/21	74.3	14.80	91	14.85	14.80	-16.7	28,549	-0.06%
2021/06/18	28.3	14.96	10.1	14.99	14.90	18.2	28,221	0.06%
2021/06/17	11.1	15.05	1	15.05	15.05	10.1	27,741	0.04%
2021/06/16	17	15.05	13	15.06	15.15	4	27,915	0.01%
2021/06/15	25.2	15.05	7	15.10	15.10	18.2	27,789	0.07%
2021/06/11	7.3	15.10	1	15.15	15.15	6.3	27,730	0.02%
2021/06/10	3	15.10	1	15.10	15.10	2	27,746	0.01%
2021/06/09	9.2	15.12	1.7	15.20	15.15	7.5	27,663	0.03%
2021/06/08	3	15.30	8	15.28	15.30	-5	27,409	-0.02%
2021/06/07	6	15.10	1.1	15.02	15.20	4.9	27,247	0.02%
2021/06/04	21.2	15.20	0	0.00	15.25	21.2	26,961	0.08%
2021/06/03	2.1	15.20	62.2	15.20	15.25	-60.1	27,056	-0.22%
2021/06/02	15	15.21	10.1	15.20	15.15	5	26,789	0.02%
2021/06/01	10.5	14.80	2	14.80	14.85	8.5	26,001	0.03%
2021/05/31	0.5	14.75	7	14.80	14.80	-6.5	26,079	-0.02%
2021/05/28	1	14.65	33.4	14.65	14.70	-32.4	26,043	-0.12%
2021/05/27	6	14.53	0	0.00	14.50	6	25,968	0.02%
2021/05/26	8	14.69	2	14.70	14.70	6	25,799	0.02%
2021/05/25	3	14.60	0	0.00	14.65	3	25,896	0.01%
2021/05/24	82	14.52	9	14.51	14.55	73	25,821	0.28%
2021/05/21	102	14.62	5.5	14.57	14.60	96.5	25,834	0.37%	大買/
2021/05/20	0.4	14.25	4	14.28	14.35	-3.6	25,554	-0.01%
2021/05/19	23	14.24	6	14.21	14.25	17	25,374	0.07%
2021/05/18	5.3	14.09	17	14.10	14.25	-11.7	25,257	-0.05%
2021/05/17	39.3	13.91	26.1	13.85	13.80	13.2	25,187	0.05%
2021/05/14	1	14.15	0	0.00	14.20	1	24,408	0.00%
2021/05/13	31.2	14.06	12.1	13.95	14.05	19.1	24,008	0.08%
2021/05/12	134.2	14.29	35	14.30	14.30	99.2	23,669	0.42%	大買/
2021/05/11	40.2	14.98	22	14.91	14.90	18.2	22,174	0.08%
2021/05/10	28	15.10	30.3	14.98	15.20	-2.3	21,581	-0.01%
2021/05/07	9	14.83	5	14.90	14.90	4	21,096	0.02%
2021/05/06	56.2	14.78	9	14.66	14.80	47.2	20,863	0.23%
2021/05/05	23.5	14.59	16	14.54	14.55	7.5	20,432	0.04%
2021/05/04	108.3	14.47	34	14.49	14.45	74.3	19,962	0.37%	大買/
2021/05/03	235	14.75	26.7	14.76	14.65	208.3	19,054	1.09%	大買/鉅額交易
2021/04/29	8	14.09	70.6	14.05	14.10	-62.6	17,556	-0.36%
2021/04/28	3	14.07	26	14.08	14.15	-23	17,532	-0.13%
2021/04/27	1	14.00	4	14.06	14.10	-3	17,796	-0.02%
2021/04/26	108	14.00	17.1	13.99	14.10	90.9	17,606	0.52%	大買/
2021/04/23	9	13.92	3	13.92	13.95	6	17,333	0.03%
2021/04/22	12	13.95	5.3	13.97	13.95	6.7	17,267	0.04%
2021/04/21	3	13.88	0.1	13.90	13.90	2.9	16,983	0.02%
2021/04/20	2	13.95	0	0.00	14.05	2	16,879	0.01%
2021/04/19	29	14.01	8	14.00	14.05	21	16,737	0.13%
2021/04/16	1	13.60	3	13.63	13.70	-2	16,123	-0.01%
2021/04/15	3	13.50	118.4	13.50	13.55	-115.4	16,064	-0.72%	大賣/鉅額交易
2021/04/14	0.1	13.45	6	13.41	13.50	-5.9	15,922	-0.04%
2021/04/13	0	0.00	45	13.45	13.40	-45	15,840	-0.28%
2021/04/12	11	13.35	2	13.40	13.40	9	15,701	0.06%
2021/04/09	0.3	13.30	0	0.00	13.30	0.3	15,537	0.00%
2021/04/08	4	13.35	0	0.00	13.30	4	15,456	0.03%
2021/04/07	31	13.30	5	13.35	13.40	26	15,631	0.17%
2021/04/06	10.5	13.37	32	13.39	13.30	-21.5	15,558	-0.14%
2021/04/01	4	13.35	5	13.35	13.40	-1	15,476	-0.01%
2021/03/31	3.2	13.38	3	13.38	13.40	0.2	15,360	0.00%
2021/03/30	0	0.00	4.6	13.40	13.45	-4.6	15,108	-0.03%
2021/03/29	0	0.00	4.9	13.37	13.40	-4.9	14,953	-0.03%
2021/03/26	2.1	13.30	3	13.35	13.30	-0.9	14,774	-0.01%
2021/03/25	49	13.30	1	13.25	13.30	48	14,698	0.33%
2021/03/24	0.6	13.20	0	0.00	13.20	0.6	14,722	0.00%
2021/03/23	3.1	13.20	1	13.20	13.20	2.1	14,748	0.01%
2021/03/22	0.1	13.15	0	0.00	13.20	0.1	14,775	0.00%
2021/03/19	154	13.10	5	13.11	13.10	149	14,780	1.01%	大買/鉅額交易
2021/03/18	0	0.00	2	13.24	13.20	-2	14,451	-0.01%
2021/03/17	52.2	13.23	0.4	13.26	13.20	51.8	14,523	0.36%
2021/03/16	2.8	13.28	4.1	13.30	13.30	-1.3	14,526	-0.01%
2021/03/15	2.3	13.26	0	0.00	13.30	2.3	14,569	0.02%
2021/03/12	20	13.25	0	0.00	13.25	20	14,765	0.14%
2021/03/11	6.1	13.24	1	13.30	13.30	5.1	14,942	0.03%
2021/03/10	1	13.25	0.3	13.20	13.20	0.7	14,777	0.00%
2021/03/09	0.9	13.10	7	13.16	13.20	-6.1	14,648	-0.04%
2021/03/08	27.3	13.02	5	13.05	13.00	22.3	14,464	0.15%
2021/03/05	1.1	12.95	0.1	13.05	13.05	1	14,321	0.01%
2021/03/04	21	13.05	0	0.00	13.00	21	14,957	0.14%
2021/03/03	1.1	13.05	0	13.10	13.10	1.1	14,898	0.01%
2021/03/02	6	13.03	7	13.05	12.95	-1	14,725	-0.01%
2021/02/26	7	13.01	0	0.00	12.95	7	14,593	0.05%
2021/02/25	0.1	13.20	3.3	13.17	13.25	-3.3	14,193	-0.02%
2021/02/24	2	13.05	12	13.10	13.10	-10	14,062	-0.07%
2021/02/23	1	13.00	3	12.98	13.05	-2	14,005	-0.01%
2021/02/22	2.1	12.92	0	0.00	12.90	2.1	13,870	0.01%
2021/02/19	6	12.80	1	12.90	12.90	5	13,883	0.04%
2021/02/18	5.3	12.89	0	0.00	12.90	5.3	13,828	0.04%
2021/02/17	2	12.70	4	12.86	12.90	-2	13,856	-0.01%
2021/02/05	0.2	12.70	0	0.00	12.70	0.2	13,528	0.00%
2021/02/03	12.1	12.54	0	0.00	12.55	12.1	13,800	0.09%
2021/02/02	1	12.60	0	0.00	12.60	1	13,598	0.01%
2021/02/01	0.1	12.70	2	12.70	12.70	-1.9	13,482	-0.01%
2021/01/29	8.2	12.57	2	12.55	12.50	6.2	13,397	0.05%
2021/01/28	12	12.65	16	12.65	12.65	-4	13,059	-0.03%
2021/01/27	3.1	12.73	0	0.00	12.70	3.1	12,875	0.02%
2021/01/25	0.1	12.80	0	0.00	12.80	0.1	12,747	0.00%
2021/01/22	4	12.73	0	0.00	12.70	4	12,781	0.03%
2021/01/21	10	12.85	0	0.00	12.80	10	12,643	0.08%
2021/01/20	5	12.84	10	12.95	12.80	-5	12,518	-0.04%
2021/01/19	0.5	13.05	1	13.10	13.05	-0.5	12,108	0.00%
2021/01/18	1.3	13.10	0	0.00	13.05	1.3	12,036	0.01%
2021/01/15	5.1	13.20	1	13.25	13.15	4.1	11,978	0.03%
2021/01/14	2.5	13.24	10.1	13.27	13.30	-7.6	11,951	-0.06%
2021/01/13	5	13.22	35	13.21	13.25	-30	11,906	-0.25%
2021/01/12	1	13.20	17.5	13.23	13.20	-16.5	11,791	-0.14%
2021/01/11	0	0.00	12.7	13.30	13.35	-12.7	11,693	-0.11%
2021/01/08	0	0.00	18.1	13.23	13.30	-18.1	11,528	-0.16%
2021/01/06	1.2	13.06	0	0.00	13.15	1.2	11,319	0.01%
2021/01/04	0	0.00	2	13.20	13.20	-2	11,161	-0.02%
2020/12/31	1.2	13.24	6	13.22	13.25	-4.8	11,116	-0.04%
2020/12/30	5	13.15	7.1	13.16	13.25	-2.1	11,043	-0.02%
2020/12/29	1	13.00	0	0.00	13.05	1	10,802	0.01%
2020/12/28	2	13.00	5.1	13.00	13.00	-3.1	10,776	-0.03%
2020/12/25	1.3	13.03	1.3	13.02	13.00	0	10,796	0.00%
2020/12/24	0.7	13.05	0	0.00	13.05	0.7	10,897	0.01%
2020/12/23	1.1	13.00	0	0.00	13.00	1.1	10,984	0.01%
2020/12/22	2.1	13.07	7	13.05	13.05	-4.9	11,127	-0.04%
2020/12/21	0	0.00	1	13.10	13.15	-1	11,380	-0.01%
2020/12/16	0	0.00	3	13.08	13.10	-3	11,507	-0.03%
2020/12/15	3	12.95	0.2	13.05	12.95	2.8	11,510	0.02%
2020/12/11	1	13.10	3	13.00	13.15	-2	11,613	-0.02%
2020/12/10	0.2	13.00	3.4	12.98	12.95	-3.2	11,487	-0.03%
2020/12/09	2	12.90	37.3	12.95	12.95	-35.3	11,395	-0.31%
2020/12/08	5	12.97	0	0.00	12.95	5	11,315	0.04%
2020/12/07	27.7	13.15	0.1	13.20	13.20	27.6	11,141	0.25%
2020/12/04	0	0.00	8	13.25	13.25	-8	11,043	-0.07%
2020/12/02	1	13.20	1	13.30	13.30	0	11,007	0.00%
2020/12/01	4	13.30	0.1	13.30	13.30	3.9	11,024	0.04%
2020/11/30	6.5	13.27	11	13.35	13.35	-4.5	11,135	-0.04%
2020/11/27	0	0.00	3	13.35	13.35	-3	10,464	-0.03%
2020/11/26	0	13.30	0.5	13.30	13.35	-0.4	10,389	0.00%
2020/11/25	0	0.00	5	13.30	13.30	-5	10,572	-0.05%
2020/11/24	0	0.00	1	13.25	13.30	-1	10,609	-0.01%
2020/11/23	0	0.00	0.6	13.26	13.35	-0.6	10,605	-0.01%
2020/11/20	0	0.00	1	13.25	13.30	-1	10,541	-0.01%
2020/11/19	0	0.00	8	13.31	13.30	-8	10,487	-0.08%
2020/11/18	0.8	13.25	6.6	13.31	13.35	-5.9	10,607	-0.06%
2020/11/17	0	13.20	11	13.20	13.30	-11	10,950	-0.10%
2020/11/16	0	0.00	1	13.25	13.30	-1	11,260	-0.01%
2020/11/13	0	0.00	2	13.15	13.20	-2	11,200	-0.02%
2020/11/12	14	13.19	1	13.20	13.20	13	11,255	0.12%
2020/11/11	20	13.30	6.1	13.31	13.35	13.9	11,179	0.12%
2020/11/10	0	0.00	7.7	13.15	13.20	-7.7	10,959	-0.07%
2020/11/09	0.2	13.00	2.2	13.02	13.05	-2.1	10,922	-0.02%
2020/11/06	10	13.00	2	13.00	13.00	8	11,128	0.07%
2020/11/04	0.1	12.85	0	0.00	12.85	0.1	12,653	0.00%
2020/11/03	0	0.00	1	12.80	12.90	-1	13,229	-0.01%
2020/11/02	0.1	12.65	0	0.00	12.70	0.1	13,904	0.00%
2020/10/30	0.2	12.70	0	0.00	12.60	0.2	14,527	0.00%
2020/10/29	7	12.70	0.2	12.75	12.65	6.8	14,705	0.05%
2020/10/27	0.2	12.90	0	0.00	12.80	0.2	15,031	0.00%
2020/10/26	1.4	12.88	2.2	12.90	12.85	-0.8	15,143	-0.01%
2020/10/23	0.5	12.80	0.4	12.80	12.80	0.1	15,452	0.00%
2020/10/22	2.8	12.68	0	0.00	12.65	2.8	15,670	0.02%
2020/10/21	3	12.73	0	0.00	12.70	3	15,885	0.02%
2020/10/20	1	12.80	2	12.90	12.80	-1	15,935	-0.01%
2020/10/19	0	12.90	0	0.00	12.90	0	16,071	0.00%
2020/10/14	1	12.85	2	12.90	12.80	-1	16,205	-0.01%
2020/10/13	1	12.90	3	12.87	12.90	-2	16,209	-0.01%
2020/10/12	2.2	12.91	4	12.95	13.00	-1.8	16,449	-0.01%
2020/10/08	0	0.00	2	12.95	12.95	-2	16,505	-0.01%
2020/10/07	2	12.85	1	12.90	12.85	1	16,512	0.01%
2020/10/06	0	0.00	6	12.93	12.95	-6	16,647	-0.04%
2020/10/05	1	12.80	0	0.00	12.85	1	16,713	0.01%
2020/09/30	3	12.75	6	12.75	12.80	-3	16,800	-0.02%
2020/09/29	2	12.80	3	12.75	12.80	-1	16,857	-0.01%
2020/09/28	0	0.00	6.3	12.70	12.75	-6.3	17,016	-0.04%
2020/09/25	3	12.55	1	12.50	12.50	2	17,314	0.01%
2020/09/24	44	12.49	0	0.00	12.40	44	17,335	0.25%
2020/09/23	3	12.83	2	12.80	12.75	1	17,165	0.01%
2020/09/22	4	12.90	2	12.93	12.85	2	17,100	0.01%
2020/09/21	35	12.97	0	0.00	12.95	35	17,166	0.20%
2020/09/18	1	13.00	9	13.03	13.10	-8	17,280	-0.05%
2020/09/17	7	13.04	0.1	13.15	13.05	6.9	17,237	0.04%
2020/09/16	0	0.00	3	13.10	13.15	-3	17,370	-0.02%
2020/09/15	0	0.00	2	13.05	13.10	-2	17,328	-0.01%
2020/09/11	3.2	13.09	2	13.10	13.10	1.2	18,017	0.01%
2020/09/10	6	12.93	5.3	13.01	13.05	0.7	18,090	0.00%
2020/09/09	2	12.93	0.2	13.10	13.00	1.8	18,132	0.01%
2020/09/08	51	13.03	0	0.00	13.00	51	18,222	0.28%
2020/09/07	0.5	13.15	15.2	13.02	13.05	-14.7	18,512	-0.08%
2020/09/04	6	12.95	0	0.00	13.00	6	18,794	0.03%
2020/09/03	3	13.05	2	13.05	13.05	1	18,830	0.01%
2020/09/02	6	13.08	0	0.00	13.05	6	18,841	0.03%
2020/09/01	0.2	13.15	0	0.00	13.15	0.2	19,018	0.00%
2020/08/28	3	13.10	0	0.00	13.15	3	19,252	0.02%
2020/08/27	0	0.00	10	13.15	13.20	-10	19,584	-0.05%
2020/08/26	0	0.00	46.1	13.23	13.25	-46.1	19,801	-0.23%
2020/08/25	1	13.25	320	13.25	13.25	-319	20,076	-1.59%	大賣/鉅額交易
2020/08/24	8	13.20	300	13.50	13.15	-292	20,724	-1.41%	大賣/鉅額交易
2020/08/21	13	13.38	24	13.46	13.45	-11	20,731	-0.05%
2020/08/20	74	13.02	10	13.01	13.00	64	20,427	0.31%
2020/08/19	60	13.22	19	13.23	13.15	41	20,199	0.20%
2020/08/18	1	13.15	51	13.22	13.20	-50	20,173	-0.25%
2020/08/17	7	13.08	21	13.15	13.20	-14	20,374	-0.07%
2020/08/14	184	13.15	10	13.15	13.15	174	20,490	0.85%	大買/鉅額交易
2020/08/13	11	13.13	3	13.18	13.20	8	20,576	0.04%
2020/08/12	435	13.22	45	13.24	13.25	390	20,564	1.90%	大買/鉅額交易
2020/08/11	26	13.10	42	13.13	13.10	-16	20,388	-0.08%
2020/08/10	32	13.89	71.2	13.90	13.85	-39.2	19,695	-0.20%
2020/08/07	5	13.80	13	13.85	13.85	-8	19,168	-0.04%
2020/08/06	6.1	13.89	67	13.85	13.90	-60.9	18,712	-0.33%
2020/08/05	41	13.70	51	13.62	13.65	-10	18,234	-0.05%
2020/08/04	2	13.40	51	13.48	13.45	-49	17,857	-0.27%
2020/08/03	2	13.35	10	13.40	13.35	-8	17,635	-0.05%
2020/07/31	7	13.40	10	13.53	13.35	-3	17,674	-0.02%
2020/07/30	19	13.40	15	13.49	13.45	4	17,523	0.02%
2020/07/29	2	13.35	0	0.00	13.40	2	17,562	0.01%
2020/07/28	10	13.30	0.8	13.30	13.25	9.2	17,790	0.05%
2020/07/27	19	13.47	0	0.00	13.35	19	17,993	0.11%
2020/07/24	24	13.50	11	13.48	13.45	13	17,994	0.07%
2020/07/23	7	13.59	0	0.00	13.55	7	18,076	0.04%
2020/07/22	1	13.55	2	13.55	13.60	-1	18,153	-0.01%
2020/07/21	11	13.52	5	13.50	13.50	6	18,151	0.03%
2020/07/20	6.1	13.50	0	0.00	13.45	6.1	18,233	0.03%
2020/07/17	20	13.55	0	0.00	13.50	20	18,280	0.11%
2020/07/16	10	13.54	0	0.00	13.50	10	18,613	0.05%
2020/07/14	5	13.60	5	13.55	13.55	0	18,649	0.00%
2020/07/13	2	13.58	2	13.60	13.60	0	18,961	0.00%
2020/07/10	11	13.50	10	13.53	13.55	1	19,134	0.01%
2020/07/09	1	13.60	7	13.57	13.55	-6	19,296	-0.03%
2020/07/08	0	0.00	1	13.55	13.60	-1	19,481	-0.01%
2020/07/07	0	0.00	42	13.60	13.60	-42	19,531	-0.22%
2020/07/06	0	0.00	37	13.61	13.65	-37	19,441	-0.19%
2020/07/03	2	13.45	2	13.50	13.50	0	19,365	0.00%
2020/07/02	0	0.00	4.1	13.46	13.45	-4.1	19,466	-0.02%
2020/07/01	1	13.50	0	0.00	13.50	1	19,807	0.01%
2020/06/29	6	13.38	6	13.30	13.30	0	20,145	0.00%
2020/06/23	0	0.00	2	13.48	13.50	-2	20,667	-0.01%
2020/06/22	5	13.25	0	0.00	13.40	5	20,880	0.02%
2020/06/19	1	13.20	0	0.00	13.20	1	21,470	0.00%
2020/06/18	2	13.50	0	0.00	13.35	2	21,604	0.01%
2020/06/17	0.4	13.55	0	0.00	13.60	0.4	21,816	0.00%
2020/06/16	4	13.45	14.8	13.46	13.50	-10.8	23,010	-0.05%
2020/06/15	2.5	13.15	14	13.10	13.20	-11.5	24,374	-0.05%
2020/06/12	3.8	13.21	0	0.00	13.20	3.8	25,158	0.02%
2020/06/11	49	13.54	0	0.00	13.40	49	25,695	0.19%
2020/06/10	1	13.50	22.7	13.62	13.70	-21.7	26,204	-0.08%
2020/06/09	2	13.60	8	13.55	13.50	-6	27,071	-0.02%
2020/06/08	3	13.57	3.1	13.55	13.60	-0.1	27,772	0.00%
2020/06/05	10.5	13.45	3	13.45	13.40	7.5	27,939	0.03%
2020/06/04	5	13.45	4	13.54	13.55	1	28,337	0.00%
2020/06/03	6	13.56	51	13.50	13.60	-45	28,680	-0.16%
2020/06/02	3	13.35	10	13.31	13.30	-7	28,691	-0.02%
2020/06/01	0	0.00	1	13.20	13.20	-1	28,555	0.00%
2020/05/29	0	0.00	12	12.70	13.00	-12	28,509	-0.04%
2020/05/28	1	12.65	0	0.00	12.70	1	28,082	0.00%
2020/05/27	3	12.67	0	0.00	12.65	3	28,443	0.01%
2020/05/26	0	0.00	20.9	12.72	12.70	-20.9	28,615	-0.07%
2020/05/25	3	12.45	0	0.00	12.50	3	28,655	0.01%
2020/05/22	12	12.58	0	0.00	12.50	12	28,785	0.04%
2020/05/21	1	12.60	16	12.66	12.65	-15	28,632	-0.05%
2020/05/19	5	12.60	3	12.65	12.65	2	28,739	0.01%
2020/05/18	3	12.40	5	12.40	12.45	-2	28,885	-0.01%
2020/05/15	5.5	12.40	2	12.33	12.35	3.5	28,915	0.01%
2020/05/14	11.3	12.30	0	0.00	12.30	11.3	28,941	0.04%
2020/05/13	3	12.45	4	12.48	12.45	-1	28,667	0.00%
2020/05/12	5	12.49	0	0.00	12.45	5	28,707	0.02%
2020/05/11	2	12.60	19	12.68	12.60	-17	28,559	-0.06%
2020/05/08	6	12.33	16	12.37	12.35	-10	28,440	-0.04%
2020/05/06	3	12.28	11	12.30	12.25	-8	28,544	-0.03%
2020/05/05	6	12.27	13.1	12.35	12.30	-7.1	28,519	-0.02%
2020/05/04	20	12.27	10	12.25	12.25	10	28,524	0.04%
2020/04/30	8.2	12.62	15	12.68	12.75	-6.8	28,288	-0.02%
2020/04/29	3	12.37	31	12.31	12.35	-28	28,319	-0.10%
2020/04/28	8	12.06	20	12.00	12.05	-12	28,403	-0.04%
2020/04/27	8	11.95	14	12.00	12.00	-6	29,104	-0.02%
2020/04/24	13	11.77	0.2	11.80	11.70	12.8	29,249	0.04%
2020/04/23	13	11.80	0	0.00	11.80	13	29,311	0.04%
2020/04/22	1	11.80	0	0.00	11.85	1	29,305	0.00%
2020/04/21	24	11.90	3	11.87	11.75	21	29,380	0.07%
2020/04/20	3.5	12.21	7	12.20	12.20	-3.5	29,082	-0.01%
2020/04/17	5	12.33	12	12.40	12.25	-7	29,055	-0.02%
2020/04/16	5	12.15	0	0.00	12.25	5	28,844	0.02%
2020/04/15	2	12.35	2.7	12.41	12.40	-0.7	28,574	0.00%
2020/04/14	3	12.15	18	12.07	12.20	-15	28,344	-0.05%
2020/04/13	11	11.97	16	11.97	12.00	-5	28,111	-0.02%
2020/04/10	10	12.18	1.6	12.12	12.25	8.4	27,918	0.03%
2020/04/09	11	11.89	1.1	11.87	11.95	9.9	27,818	0.04%
2020/04/08	5	11.76	0	0.00	11.80	5	27,779	0.02%
2020/04/06	1.3	11.52	3	11.50	11.70	-1.7	27,415	-0.01%
2020/04/01	6	11.60	2	11.60	11.60	4	27,004	0.01%
2020/03/31	7.2	11.67	0	0.00	11.70	7.2	26,772	0.03%
2020/03/30	1	11.60	0	0.00	11.80	1	26,379	0.00%
2020/03/27	5.2	11.86	7	11.83	11.85	-1.8	26,118	-0.01%
2020/03/26	2	11.65	6	11.65	11.60	-4	25,688	-0.02%
2020/03/25	14	11.67	2	11.75	11.70	12	25,584	0.05%
2020/03/24	0	0.00	11.5	10.98	11.05	-11.5	25,066	-0.05%
2020/03/23	21.2	10.31	1	10.50	10.50	20.2	24,761	0.08%
2020/03/20	16	10.70	24.2	10.75	10.85	-8.2	24,406	-0.03%
2020/03/19	39.2	10.40	1	10.45	10.30	38.2	23,266	0.16%
2020/03/18	35	11.63	38	11.61	11.40	-3	21,943	-0.01%
2020/03/17	24	12.01	61	12.01	11.95	-37	21,157	-0.17%
2020/03/16	23	12.64	15	12.80	12.55	8	20,307	0.04%
2020/03/13	80.2	12.72	28	12.77	13.15	52.2	19,496	0.27%
2020/03/12	35.3	13.64	17.3	13.47	13.50	17.9	18,503	0.10%
2020/03/11	12	13.90	0	0.00	13.90	12	17,683	0.07%
2020/03/10	15.2	13.77	43	13.87	13.95	-27.8	17,321	-0.16%
2020/03/09	39.4	13.90	2.2	13.93	13.85	37.2	16,788	0.22%
2020/03/06	7	14.06	0	0.00	14.05	7	16,194	0.04%
2020/03/05	1	14.20	0	0.00	14.20	1	15,879	0.01%
2020/03/04	1	14.10	2	14.10	14.20	-1	15,929	-0.01%
2020/03/03	1	14.10	0	0.00	14.20	1	15,689	0.01%
2020/03/02	28	14.01	2	14.00	14.00	26	15,503	0.17%
2020/02/27	8.2	14.26	0	0.00	14.20	8.2	15,577	0.05%
2020/02/26	2	14.30	0	0.00	14.35	2	15,332	0.01%
2020/02/25	5	14.34	9	14.34	14.35	-4	15,157	-0.03%
2020/02/24	2	14.48	11	14.48	14.45	-9	15,048	-0.06%
2020/02/21	0.2	14.60	0	0.00	14.60	0.2	14,991	0.00%
2020/02/20	5	14.68	13.9	14.73	14.65	-8.9	14,871	-0.06%
2020/02/19	0.2	14.65	49	14.64	14.65	-48.8	14,645	-0.33%
2020/02/18	0	0.00	6	14.55	14.50	-6	14,435	-0.04%
2020/02/17	4.5	14.46	3	14.45	14.50	1.5	14,373	0.01%
2020/02/14	2	14.45	0	0.00	14.45	2	14,368	0.01%
2020/02/13	1	14.45	15	14.45	14.45	-14	14,413	-0.10%
2020/02/12	1	14.50	0	0.00	14.40	1	14,488	0.01%
2020/02/11	0	0.00	3	14.45	14.40	-3	14,590	-0.02%
2020/02/10	1	14.30	3	14.30	14.35	-2	14,840	-0.01%
2020/02/07	14.2	14.32	0	0.00	14.30	14.2	14,858	0.10%
2020/02/06	5.4	14.41	0	0.00	14.45	5.4	14,881	0.04%
2020/02/05	3	14.33	0	0.00	14.35	3	14,931	0.02%
2020/02/04	7	14.29	4.1	14.30	14.35	2.9	14,877	0.02%
2020/02/03	11	13.95	28.4	14.01	14.15	-17.4	15,126	-0.11%
2020/01/31	8.2	14.24	2.1	14.25	14.15	6.1	14,723	0.04%
2020/01/30	63.2	14.26	24	14.21	14.10	39.2	14,635	0.27%
2020/01/20	5.3	14.74	2	14.80	14.70	3.3	13,737	0.02%
2020/01/17	0.2	14.60	1	14.65	14.65	-0.8	13,432	-0.01%
2020/01/16	1.5	14.55	1	14.60	14.60	0.5	13,323	0.00%
2020/01/15	1	14.45	3	14.55	14.55	-2	13,176	-0.02%
2020/01/14	3	14.55	1	14.60	14.50	2	13,076	0.02%
2020/01/13	4	14.49	5	14.48	14.55	-1	12,993	-0.01%
2020/01/10	2	14.40	1	14.45	14.45	1	12,926	0.01%
2020/01/09	0	0.00	2	14.40	14.35	-2	12,902	-0.02%
2020/01/08	9	14.32	4	14.30	14.30	5	12,861	0.04%
2020/01/07	1.2	14.36	4.2	14.35	14.40	-3	12,794	-0.02%
2020/01/06	0.2	14.45	0	0.00	14.40	0.2	12,827	0.00%
2020/01/03	1.2	14.51	0	14.55	14.55	1.2	12,816	0.01%
2020/01/02	12	14.47	1.2	14.51	14.55	10.8	12,789	0.08%
2019/12/31	0	0.00	0	14.50	14.50	0	12,740	0.00%
2019/12/30	0.2	14.60	0	0.00	14.60	0.2	12,754	0.00%
2019/12/27	0	0.00	1	14.55	14.60	-1	12,724	-0.01%
2019/12/26	0.6	14.55	0	0.00	14.55	0.6	12,786	0.00%
2019/12/25	13.2	14.49	0	0.00	14.55	13.2	12,927	0.10%
2019/12/24	1	14.55	0.3	14.50	14.50	0.7	12,963	0.01%
2019/12/23	0	0.00	22.6	14.55	14.60	-22.6	12,964	-0.17%
2019/12/20	2	14.50	2	14.65	14.55	0	13,018	0.00%
2019/12/19	3	14.55	31	14.57	14.60	-28	12,793	-0.22%
2019/12/18	10	14.50	2	14.50	14.55	8	12,683	0.06%
2019/12/17	1.1	14.40	2.7	14.44	14.50	-1.6	12,701	-0.01%
2019/12/16	6	14.38	2	14.40	14.45	4	12,699	0.03%
2019/12/13	3.3	14.35	2.1	14.40	14.40	1.2	12,764	0.01%
2019/12/12	17.5	14.30	3	14.32	14.30	14.5	12,838	0.11%
2019/12/11	0.2	14.30	0	0.00	14.30	0.2	12,824	0.00%
2019/12/10	4	14.25	0	0.00	14.30	4	12,974	0.03%
2019/12/09	2	14.25	0	0.00	14.30	2	13,107	0.02%
2019/12/06	3	14.30	0	0.00	14.25	3	13,358	0.02%
2019/12/05	4	14.35	0	0.00	14.35	4	13,513	0.03%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/03	1	14.25	0	0.00	14.35	1	13,785	0.01%
2019/12/02	5	14.23	0	0.00	14.30	5	13,806	0.04%
2019/11/28	0	0.00	0.3	14.35	14.35	-0.3	14,005	0.00%
2019/11/27	0	0.00	1	14.45	14.45	-1	14,641	-0.01%
2019/11/26	2	14.40	1	14.45	14.40	1	15,293	0.01%
2019/11/25	5	14.35	158	14.39	14.40	-153	14,698	-1.04%	大賣/鉅額交易
2019/11/22	0	0.00	3	14.28	14.30	-3	15,006	-0.02%
2019/11/21	5	14.28	0	0.00	14.25	5	15,087	0.03%
2019/11/20	4	14.35	3	14.40	14.40	1	15,022	0.01%
2019/11/19	5	14.35	0	0.00	14.40	5	14,983	0.03%
2019/11/18	20	14.35	5	14.38	14.40	15	15,048	0.10%
2019/11/14	13	14.29	2	14.30	14.30	11	15,054	0.07%
2019/11/13	22	14.35	0	0.00	14.30	22	15,230	0.14%
2019/11/12	0.8	14.40	0	14.40	14.40	0.8	15,254	0.00%
2019/11/11	17	14.35	10	14.40	14.35	7	15,285	0.05%
2019/11/08	5	14.48	0	0.00	14.50	5	15,255	0.03%
2019/11/07	34	14.55	36.4	14.49	14.45	-2.4	15,590	-0.02%
2019/11/06	5	14.40	5.3	14.45	14.45	-0.3	15,762	0.00%
2019/11/05	3.2	14.35	6	14.35	14.40	-2.8	15,751	-0.02%
2019/11/04	1	14.20	3.4	14.25	14.30	-2.4	15,825	-0.02%
2019/11/01	7	14.16	0	0.00	14.20	7	15,845	0.04%
2019/10/31	15	14.20	14	14.24	14.15	1	16,057	0.01%
2019/10/30	2	14.05	7	14.10	14.10	-5	15,777	-0.03%
2019/10/29	0.3	14.05	19	14.04	14.05	-18.7	16,051	-0.12%
2019/10/25	0	0.00	0.8	14.00	14.00	-0.8	15,945	0.00%
2019/10/24	0	0.00	2	14.00	14.00	-2	15,989	-0.01%
2019/10/23	4	13.90	0	0.00	13.95	4	16,119	0.02%
2019/10/22	0	0.00	11	13.97	14.00	-11	16,269	-0.07%
2019/10/18	5	13.90	0	0.00	13.95	5	16,510	0.03%
2019/10/14	3	13.85	3	13.87	13.90	0	17,143	0.00%
2019/10/09	3	13.77	0.4	13.85	13.75	2.6	17,196	0.02%
2019/10/07	3	13.85	0	0.00	13.80	3	17,448	0.02%
2019/10/04	7	13.77	0	0.00	13.75	7	17,457	0.04%
2019/10/03	5	13.79	1	13.80	13.80	4	17,488	0.02%
2019/10/02	3	13.92	0	0.00	13.90	3	17,541	0.02%
2019/10/01	7	13.96	10	14.00	14.00	-3	17,436	-0.02%
2019/09/27	8.1	13.89	6	13.95	13.85	2.1	17,350	0.01%
2019/09/26	6	13.95	0	0.00	13.95	6	17,368	0.03%
2019/09/25	10.2	13.86	1	13.90	13.95	9.2	17,395	0.05%
2019/09/24	4	14.00	1	14.00	14.05	3	17,400	0.02%
2019/09/23	2.6	14.04	0	0.00	14.00	2.6	17,383	0.01%
2019/09/20	18	14.07	8	14.08	14.10	10	17,518	0.06%
2019/09/18	2.4	14.04	0	0.00	14.10	2.4	17,236	0.01%
2019/09/17	1	13.90	3	13.90	14.00	-2	17,057	-0.01%
2019/09/16	7	13.85	2	13.90	13.85	5	17,059	0.03%
2019/09/12	7.4	13.89	1	13.95	13.85	6.4	17,050	0.04%
2019/09/11	0	0.00	0.7	14.00	13.90	-0.7	17,071	0.00%
2019/09/10	1	13.80	13	13.85	13.90	-12	17,039	-0.07%
2019/09/09	0.4	13.95	0	0.00	13.80	0.4	16,822	0.00%
2019/09/06	3	13.77	1	13.75	13.75	2	16,748	0.01%
2019/09/05	1	13.55	0	0.00	13.65	1	16,697	0.01%
2019/09/04	3	13.50	3	13.48	13.50	0	16,807	0.00%
2019/09/03	2	13.50	3	13.55	13.45	-1	16,973	-0.01%
2019/08/30	21	13.35	5	13.35	13.40	16	17,252	0.09%
2019/08/29	37	13.40	0	0.00	13.35	37	16,717	0.22%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	11	13.55	0	0.00	13.50	11	16,116	0.07%
2019/08/23	1	13.60	0	0.00	13.65	1	16,094	0.01%
2019/08/21	22	13.63	0	0.00	13.65	22	17,472	0.13%
2019/08/19	3	13.70	0	0.00	13.65	3	17,732	0.02%
2019/08/16	3	13.53	3	13.50	13.55	0	17,708	0.00%
2019/08/15	7	13.51	10	13.50	13.50	-3	17,571	-0.02%
2019/08/14	22	13.65	0	0.00	13.65	22	17,700	0.12%
2019/08/13	6	13.64	0	0.00	13.60	6	17,669	0.03%
2019/08/12	36	13.72	0	0.00	13.70	36	17,584	0.20%
2019/08/08	1	14.30	2	14.30	14.30	-1	17,240	-0.01%
2019/08/07	10	14.30	0	0.00	14.35	10	16,817	0.06%
2019/08/06	0	0.00	22	14.20	14.35	-22	16,932	-0.13%
2019/08/05	5	14.35	0	0.00	14.35	5	16,796	0.03%
2019/08/02	13	14.28	1	14.30	14.25	12	16,717	0.07%
2019/08/01	18	14.51	0	0.00	14.45	18	16,650	0.11%
2019/07/31	6	14.60	15	14.67	14.60	-9	16,544	-0.05%
2019/07/30	0	0.00	11	14.60	14.60	-11	16,217	-0.07%
2019/07/26	6	14.68	0	14.65	14.65	6	16,678	0.04%
2019/07/25	50.3	14.60	10	14.65	14.75	40.3	16,853	0.24%
2019/07/24	1	14.60	0	0.00	14.55	1	16,819	0.01%
2019/07/23	0	0.00	20	14.75	14.65	-20	17,011	-0.12%
2019/07/22	1	14.75	0	0.00	14.75	1	17,563	0.01%
2019/07/19	0	0.00	2	14.75	14.70	-2	17,729	-0.01%
2019/07/16	0	0.00	3.7	14.55	14.55	-3.7	17,741	-0.02%
2019/07/15	1	14.60	0	0.00	14.55	1	17,655	0.01%
2019/07/11	0	0.00	2	14.50	14.50	-2	17,487	-0.01%
2019/07/09	9	14.35	0	0.00	14.40	9	17,517	0.05%
2019/07/08	11	14.40	12.8	14.40	14.40	-1.8	17,633	-0.01%
2019/07/05	0	0.00	7	14.35	14.30	-7	17,668	-0.04%
2019/07/04	12	14.30	0	0.00	14.35	12	17,888	0.07%
2019/07/03	1	14.25	10	14.26	14.30	-9	17,897	-0.05%
2019/07/02	2	14.28	0	0.00	14.25	2	17,951	0.01%
2019/07/01	30	14.37	0	0.00	14.30	30	17,976	0.17%
2019/06/27	11	14.30	1	14.30	14.30	10	17,996	0.06%
2019/06/26	8.5	14.34	0	0.00	14.25	8.5	18,051	0.05%
2019/06/24	3.6	14.34	0	0.00	14.35	3.6	18,085	0.02%
2019/06/21	1	14.35	39	14.33	14.35	-38	18,238	-0.21%
2019/06/20	0	0.00	3	14.32	14.35	-3	18,312	-0.02%
2019/06/19	0	0.00	3	14.30	14.30	-3	18,669	-0.02%
2019/06/18	0	0.00	10	14.10	14.20	-10	18,541	-0.05%
2019/06/17	0	0.00	5	14.10	14.15	-5	18,696	-0.03%
2019/06/14	0	0.00	2	14.10	14.15	-2	18,893	-0.01%
2019/06/13	1	14.05	0	0.00	14.05	1	18,937	0.01%
2019/06/12	0	0.00	6	14.08	14.05	-6	18,976	-0.03%
2019/06/11	9	14.27	16	14.18	14.15	-7	18,809	-0.04%
2019/06/10	0	0.00	15	14.29	14.30	-15	18,748	-0.08%
2019/06/06	2	14.25	17	14.22	14.25	-15	18,749	-0.08%
2019/06/05	2	14.15	0	0.00	14.20	2	19,513	0.01%
2019/06/04	0	0.00	13	14.15	14.10	-13	19,525	-0.07%
2019/06/03	5	14.07	0	0.00	14.15	5	19,528	0.03%
2019/05/31	0	0.00	2	14.08	14.10	-2	19,408	-0.01%
2019/05/30	5	13.95	26	14.00	14.00	-21	19,139	-0.11%
2019/05/29	4	13.99	0	0.00	13.90	4	19,364	0.02%
2019/05/28	1	13.90	0	0.00	13.90	1	19,593	0.01%
2019/05/27	1	14.05	2	14.10	14.10	-1	18,394	-0.01%
2019/05/24	1	13.95	0	0.00	14.00	1	18,252	0.01%
2019/05/23	1	13.85	0	0.00	13.95	1	18,161	0.01%
2019/05/22	3	13.88	0	0.00	13.85	3	18,265	0.02%
2019/05/21	0	0.00	7	13.97	14.00	-7	18,406	-0.04%
2019/05/20	4	13.80	0.1	13.85	13.85	3.9	18,269	0.02%
2019/05/17	4	13.75	10	13.75	13.75	-6	18,335	-0.03%
2019/05/16	10	13.74	0	0.00	13.70	10	18,410	0.05%
2019/05/15	3	13.75	1	13.80	13.75	2	18,301	0.01%
2019/05/14	23	13.72	10.3	13.80	13.75	12.7	18,286	0.07%
2019/05/13	8	13.88	105	13.85	13.85	-97	18,111	-0.54%	大賣/
2019/05/10	22	13.88	0	0.00	13.85	22	18,186	0.12%
2019/05/09	8	13.91	0	0.00	13.85	8	18,350	0.04%
2019/05/08	0	0.00	16	13.98	14.05	-16	18,217	-0.09%
2019/05/07	4	13.95	0	0.00	13.95	4	18,179	0.02%
2019/05/06	15	13.87	3	13.95	13.85	12	18,278	0.07%
2019/05/03	5	14.00	0	0.00	14.00	5	18,092	0.03%
2019/05/02	5	14.01	6	14.03	14.10	-1	17,827	-0.01%
2019/04/30	2	14.05	13	14.05	14.00	-11	17,854	-0.06%
2019/04/29	4	13.88	85	13.95	14.00	-81	17,960	-0.45%
2019/04/26	17	13.84	13	13.85	13.90	4	17,634	0.02%
2019/04/25	10.6	14.11	0.5	14.20	14.10	10.1	16,934	0.06%
2019/04/24	6	14.18	0.3	14.20	14.20	5.7	16,893	0.03%
2019/04/23	3	14.12	0	0.00	14.15	3	16,882	0.02%
2019/04/22	41.1	14.18	0.3	14.20	14.10	40.8	16,841	0.24%
2019/04/19	3.2	14.20	0	0.00	14.25	3.2	16,670	0.02%
2019/04/18	4	14.16	0	0.00	14.20	4	16,873	0.02%
2019/04/17	1.2	14.21	7	14.21	14.20	-5.9	16,974	-0.03%
2019/04/16	5	14.20	0	0.00	14.20	5	16,985	0.03%
2019/04/15	6.2	14.23	8	14.20	14.20	-1.9	17,120	-0.01%
2019/04/12	4	14.20	0	0.00	14.20	4	17,108	0.02%
2019/04/11	3	14.28	0	0.00	14.25	3	16,935	0.02%
2019/04/10	2	14.20	1	14.20	14.25	1	16,894	0.01%
2019/04/09	0	0.00	2	14.20	14.25	-2	16,839	-0.01%
2019/04/08	9	14.15	2	14.15	14.15	7	16,866	0.04%
2019/04/03	0.1	14.10	0	0.00	14.10	0.1	16,981	0.00%
2019/04/02	0	0.00	3	14.07	14.10	-3	17,161	-0.02%
2019/04/01	11	14.00	0	0.00	14.00	11	17,226	0.06%
2019/03/29	9	14.00	12	14.04	14.05	-3	17,144	-0.02%
2019/03/28	8	13.95	1	13.95	13.95	7	17,027	0.04%
2019/03/27	0	0.00	1	13.95	13.95	-1	17,111	-0.01%
2019/03/26	17	13.97	6	13.98	14.00	11	17,109	0.06%
2019/03/25	12.1	13.79	1	13.80	13.85	11.1	17,336	0.06%
2019/03/22	20	13.90	0	0.00	13.85	20	17,093	0.12%
2019/03/21	5	13.95	0.2	14.00	14.00	4.9	16,710	0.03%
2019/03/20	13	13.94	0	0.00	14.00	13	16,833	0.08%
2019/03/19	1	13.90	1	13.95	14.00	0	16,689	0.00%
2019/03/18	22	13.87	2	13.90	13.90	20	16,585	0.12%
2019/03/15	0	0.00	1	13.85	13.85	-1	16,712	-0.01%
2019/03/14	5	13.75	0	0.00	13.75	5	16,591	0.03%
2019/03/13	6	13.75	0	0.00	13.75	6	16,703	0.04%
2019/03/12	12.1	13.75	8.4	13.73	13.75	3.7	16,757	0.02%
2019/03/11	75.1	13.69	3	13.75	13.65	72.1	16,589	0.43%
2019/03/08	10.1	13.85	1	13.85	13.85	9.1	15,595	0.06%
2019/03/07	5	13.90	0	0.00	13.95	5	15,702	0.03%
2019/03/06	4.1	13.94	7	13.90	14.00	-2.9	15,935	-0.02%
2019/03/05	6	13.90	0	0.00	13.90	6	16,045	0.04%
2019/03/04	18	13.86	3	13.90	13.95	15	16,225	0.09%
2019/02/27	8	13.92	0	0.00	13.95	8	16,183	0.05%
2019/02/26	4	13.96	0	0.00	13.95	4	16,222	0.02%
2019/02/25	10	13.93	2	13.90	14.00	8	16,290	0.05%
2019/02/22	7	13.89	0	0.00	13.95	7	16,398	0.04%
2019/02/20	2	13.80	2	13.88	13.90	0	16,535	0.00%
2019/02/19	1	13.80	0	0.00	13.80	1	16,462	0.01%
2019/02/18	8	13.75	11	13.79	13.80	-3	16,430	-0.02%
2019/02/15	7	13.67	4	13.70	13.70	3	16,537	0.02%
2019/02/13	16	13.62	0	0.00	13.60	16	16,717	0.10%
2019/02/12	2	13.60	1	13.60	13.65	1	16,829	0.01%
2019/02/11	9	13.62	1	13.60	13.65	8	16,800	0.05%
2019/01/30	1	13.55	5.8	13.56	13.60	-4.8	16,820	-0.03%
2019/01/29	6	13.40	5	13.45	13.50	1	16,733	0.01%
2019/01/25	2	13.38	0	0.00	13.45	2	16,700	0.01%
2019/01/24	11	13.33	0	0.00	13.30	11	16,586	0.07%
2019/01/23	8	13.39	4	13.40	13.40	4	16,684	0.02%
2019/01/22	10.5	13.25	0	0.00	13.30	10.5	16,675	0.06%
2019/01/21	5.6	13.35	0	0.00	13.30	5.6	16,457	0.03%
2019/01/18	1	13.40	3	13.40	13.40	-2	16,398	-0.01%
2019/01/17	1	13.30	2	13.30	13.35	-1	16,659	-0.01%
2019/01/16	4.3	13.30	0	0.00	13.30	4.3	16,779	0.03%
2019/01/14	3	13.30	0	0.00	13.35	3	16,573	0.02%
2019/01/11	2	13.20	4	13.30	13.30	-2	16,769	-0.01%
2019/01/09	3	13.35	4	13.45	13.45	-1	16,565	-0.01%
2019/01/08	6	13.22	0	0.00	13.25	6	16,487	0.04%
2019/01/07	4	13.20	6	13.18	13.35	-2	16,653	-0.01%
2019/01/04	6	13.05	0	0.00	13.00	6	16,888	0.04%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	3	13.07	0	0.00	13.10	3	17,693	0.02%
2018/12/28	2	13.10	5	13.15	13.05	-3	17,671	-0.02%
2018/12/27	2	13.10	2	13.10	13.10	0	17,784	0.00%
2018/12/26	9.3	12.99	0	0.00	12.95	9.3	17,890	0.05%
2018/12/25	16	13.05	0	0.00	13.05	16	17,653	0.09%
2018/12/24	1	13.15	2	13.15	13.20	-1	17,542	-0.01%
2018/12/22	2	13.20	0	0.00	13.20	2	17,548	0.01%
2018/12/21	5	13.21	0	0.00	13.25	5	17,596	0.03%
2018/12/20	10	13.29	0	0.00	13.25	10	17,717	0.06%
2018/12/19	4	13.29	1	13.30	13.35	3	17,629	0.02%
2018/12/18	7	13.28	0	0.00	13.25	7	17,601	0.04%
2018/12/17	4.2	13.40	0	0.00	13.35	4.2	17,599	0.02%
2018/12/14	2	13.38	0	0.00	13.45	2	17,740	0.01%
2018/12/13	11	13.40	0	0.00	13.45	11	17,757	0.06%
2018/12/12	1.7	13.42	0	0.00	13.40	1.7	17,610	0.01%
2018/12/11	8	13.36	0	0.00	13.35	8	17,482	0.05%
2018/12/10	9	13.37	0	0.00	13.35	9	17,429	0.05%
2018/12/07	0	0.00	8	13.45	13.50	-8	17,192	-0.05%
2018/12/06	11	13.45	0	0.00	13.45	11	17,179	0.06%
2018/12/05	24.5	13.50	2	13.50	13.55	22.5	17,221	0.13%
2018/12/04	2	13.60	1	13.60	13.65	1	17,242	0.01%
2018/11/29	12	13.50	0	0.00	13.50	12	17,363	0.07%
2018/11/28	12	13.55	0	0.00	13.55	12	17,095	0.07%
2018/11/27	1.2	13.51	0	0.00	13.45	1.2	16,987	0.01%
2018/11/26	5	13.52	0	0.00	13.50	5	17,020	0.03%
2018/11/23	10.5	13.51	0	0.00	13.50	10.5	16,853	0.06%
2018/11/22	8	13.64	0	0.00	13.60	8	16,676	0.05%
2018/11/20	2	13.73	0	0.00	13.75	2	16,426	0.01%
2018/11/19	5	13.95	0	0.00	13.95	5	16,773	0.03%
2018/11/16	0	0.00	3	13.92	13.90	-3	17,274	-0.02%
2018/11/15	0	0.00	1	13.80	13.80	-1	18,376	-0.01%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	4	13.80	0	0.00	13.80	4	19,713	0.02%
2018/11/08	0	0.00	2	14.03	14.05	-2	20,046	-0.01%
2018/11/07	0	0.00	4	13.93	13.95	-4	20,139	-0.02%
2018/11/06	5	13.87	2	13.93	13.85	3	20,262	0.01%
2018/11/05	1	13.75	0	0.00	13.85	1	20,550	0.00%
2018/11/02	13.8	13.68	0	0.00	13.75	13.8	20,877	0.07%
2018/11/01	4.3	13.67	1	13.75	13.70	3.3	21,114	0.02%
2018/10/31	1	13.70	0	0.00	13.75	1	21,296	0.00%
2018/10/30	0	0.00	2	13.45	13.50	-2	21,577	-0.01%
2018/10/29	4	13.35	0	0.00	13.35	4	21,656	0.02%
2018/10/26	4	13.39	3.5	13.41	13.40	0.5	21,831	0.00%
2018/10/25	4	13.43	2	13.40	13.40	2	21,800	0.01%
2018/10/24	2	13.63	0	0.00	13.65	2	21,778	0.01%
2018/10/23	2	13.80	0	0.00	13.70	2	21,699	0.01%
2018/10/22	0	0.00	6	13.85	13.90	-6	21,736	-0.03%
2018/10/18	2	13.93	0	0.00	13.90	2	21,590	0.01%
2018/10/16	1	14.00	0.3	14.10	14.00	0.7	21,573	0.00%
2018/10/15	3	13.97	1	14.05	13.95	2	21,462	0.01%
2018/10/12	12	13.82	15	14.07	14.15	-3	21,219	-0.01%
2018/10/11	42	13.96	17	14.05	13.90	25	20,843	0.12%
2018/10/09	44	14.38	8	14.41	14.40	36	20,095	0.18%
2018/10/08	2.3	14.46	2	14.43	14.40	0.3	20,094	0.00%
2018/10/05	15	14.46	1	14.45	14.45	14	20,007	0.07%
2018/10/04	22	14.55	0	0.00	14.60	22	19,791	0.11%
2018/10/03	0	0.00	1	14.70	14.70	-1	19,607	-0.01%
2018/10/02	16	14.75	2	14.83	14.75	14	19,642	0.07%
2018/10/01	0	0.00	4	14.80	14.85	-4	19,487	-0.02%
2018/09/28	1	14.75	1	14.75	14.75	0	19,516	0.00%
2018/09/27	5.4	14.66	0	0.00	14.75	5.4	19,372	0.03%
2018/09/26	1	14.60	0.4	14.70	14.65	0.6	19,114	0.00%
2018/09/25	10.3	14.68	0	0.00	14.70	10.3	19,208	0.05%
2018/09/21	8	14.65	6	14.67	14.70	2	19,115	0.01%
2018/09/20	0	0.00	3	14.60	14.60	-3	18,765	-0.02%
2018/09/19	0	0.00	5.1	14.51	14.55	-5.1	18,727	-0.03%
2018/09/18	3	14.37	5	14.44	14.45	-2	18,652	-0.01%
2018/09/17	0	0.00	3.6	14.42	14.40	-3.6	18,647	-0.02%
2018/09/13	0.3	14.50	0	0.00	14.35	0.3	18,629	0.00%
2018/09/12	38	14.10	0	0.00	14.15	38	18,675	0.20%
2018/09/11	10	14.03	0	0.00	14.10	10	18,757	0.05%
2018/09/10	8.5	14.07	1	14.05	14.10	7.5	18,765	0.04%
2018/09/07	15	14.18	0	0.00	14.15	15	18,837	0.08%
2018/09/06	5.1	14.29	0	0.00	14.25	5.1	18,861	0.03%
2018/09/05	7	14.34	0	0.00	14.30	7	18,788	0.04%
2018/09/04	2	14.40	0	0.00	14.40	2	18,821	0.01%
2018/09/03	0	0.00	7	14.43	14.45	-7	18,874	-0.04%
2018/08/30	8	14.38	0	0.00	14.35	8	19,020	0.04%
2018/08/29	1	14.45	0	0.00	14.50	1	19,044	0.01%
2018/08/28	1	14.45	12.5	14.45	14.45	-11.5	19,145	-0.06%
2018/08/27	5	14.40	2	14.35	14.40	3	19,145	0.02%
2018/08/24	50	14.24	0	0.00	14.25	50	19,188	0.26%
2018/08/23	59	14.44	3	14.35	14.35	56	19,121	0.29%
2018/08/22	70	14.50	5	14.55	14.55	65	18,738	0.35%
2018/08/21	5	15.34	56	15.26	15.35	-51	17,223	-0.30%
2018/08/20	53	15.15	9	15.13	15.10	44	16,252	0.27%
2018/08/17	1.4	15.04	6	15.04	15.00	-4.6	15,675	-0.03%
2018/08/16	16	14.89	0	0.00	14.90	16	15,468	0.10%
2018/08/15	59	15.00	0	0.00	14.95	59	15,153	0.39%
2018/08/14	5.5	15.01	8	15.05	15.05	-2.5	14,943	-0.02%
2018/08/13	16	15.00	0	0.00	15.00	16	14,941	0.11%
2018/08/10	15	15.01	11	15.05	15.10	4	14,706	0.03%
2018/08/09	39	14.95	0	0.00	14.90	39	14,439	0.27%
2018/08/08	1	14.95	40	14.95	15.00	-39	14,035	-0.28%
2018/08/07	3.3	14.92	0	0.00	14.90	3.3	13,985	0.02%
2018/08/06	26	14.96	6	15.00	14.90	20	13,871	0.14%
2018/08/03	20	15.00	0	0.00	15.05	20	13,540	0.15%
2018/08/02	101	15.05	1	15.05	14.95	100	13,596	0.74%	大買/
2018/07/31	10	14.95	10	15.00	15.00	0	13,566	0.00%
2018/07/30	0	0.00	1	15.00	15.00	-1	13,363	-0.01%
2018/07/27	0	0.00	10	14.95	14.95	-10	13,338	-0.07%
2018/07/26	0	0.00	10.8	14.90	14.90	-10.8	13,298	-0.08%
2018/07/25	8.3	14.80	0	0.00	14.80	8.3	13,372	0.06%
2018/07/24	0	0.00	2	14.80	14.85	-2	13,485	-0.01%
2018/07/17	0	0.00	0.5	14.55	14.55	-0.5	13,553	0.00%
2018/07/16	10	14.50	0	0.00	14.45	10	13,464	0.07%
2018/07/11	4.5	14.36	0	0.00	14.40	4.5	13,462	0.03%
2018/07/10	4	14.44	0	0.00	14.45	4	13,479	0.03%
2018/07/06	3	14.18	0	0.00	14.15	3	13,456	0.02%
2018/07/05	4	14.26	0	0.00	14.25	4	13,373	0.03%
2018/07/04	0	0.00	1	14.25	14.30	-1	13,504	-0.01%
2018/07/03	2.5	14.31	5	14.30	14.25	-2.5	13,666	-0.02%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	6.1	14.37	0	0.00	14.40	6.1	13,771	0.04%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	1	14.40	0.9	14.40	14.40	0.1	13,698	0.00%
2018/06/26	2	14.43	0	0.00	14.40	2	13,809	0.01%
2018/06/22	0	0.00	1	14.50	14.40	-1	14,053	-0.01%
2018/06/20	7	14.43	0	0.00	14.50	7	14,323	0.05%
2018/06/19	9.3	14.46	0	0.00	14.40	9.3	14,323	0.06%
2018/06/15	12	14.50	0	0.00	14.55	12	14,339	0.08%
2018/06/14	23.3	14.55	0	0.00	14.45	23.3	14,223	0.16%
2018/06/12	3	14.82	0	0.00	14.75	3	14,389	0.02%
2018/06/11	5.3	14.90	1	14.90	14.85	4.3	14,257	0.03%
2018/06/08	1	14.95	8	14.97	14.95	-7	14,340	-0.05%
2018/06/07	2	14.98	8	14.96	15.05	-6	14,243	-0.04%
2018/06/06	0	0.00	8	14.95	15.00	-8	14,228	-0.06%
2018/06/05	0	0.00	9	14.91	15.00	-9	14,115	-0.06%
2018/06/04	0	0.00	2	14.83	14.90	-2	13,903	-0.01%
2018/06/01	2	14.78	0	0.00	14.80	2	13,808	0.01%
2018/05/31	1	14.60	35	14.74	14.75	-34	13,701	-0.25%
2018/05/30	10	14.56	1	14.60	14.55	9	13,274	0.07%
2018/05/29	3	14.77	0	0.00	14.75	3	13,122	0.02%
2018/05/28	1	14.80	5	14.75	14.80	-4	13,183	-0.03%
2018/05/25	1	14.80	0	0.00	14.80	1	13,337	0.01%
2018/05/23	1	14.80	1	14.85	14.80	0	13,557	0.00%
2018/05/22	2	14.85	11.1	14.85	14.85	-9.1	13,697	-0.07%
2018/05/21	2	14.83	0	0.00	14.90	2	13,831	0.01%
2018/05/18	1	14.80	0	0.00	14.80	1	13,868	0.01%
2018/05/17	0	0.00	10	14.80	14.70	-10	13,999	-0.07%
2018/05/16	0	0.00	31	14.63	14.70	-31	14,038	-0.22%
2018/05/15	12	14.58	0	0.00	14.60	12	14,658	0.08%
2018/05/14	0	0.00	6.2	14.55	14.60	-6.2	15,487	-0.04%
2018/05/11	7	14.55	0	0.00	14.60	7	15,514	0.05%
2018/05/10	16	14.50	0	0.00	14.45	16	15,325	0.10%
2018/05/09	4	14.50	0	0.00	14.50	4	15,161	0.03%
2018/05/08	11	14.45	0	0.00	14.45	11	15,184	0.07%
2018/05/07	2	14.40	1.4	14.38	14.45	0.6	15,099	0.00%
2018/05/04	2	14.35	50	14.30	14.35	-48	15,118	-0.32%
2018/05/03	2	14.45	2	14.40	14.35	0	15,080	0.00%
2018/05/02	15	14.53	4	14.45	14.50	11	15,217	0.07%
2018/04/30	2	14.35	0	0.00	14.45	2	15,189	0.01%
2018/04/27	6	14.28	1	14.25	14.35	5	15,086	0.03%
2018/04/26	1.3	14.20	0	0.00	14.20	1.3	15,067	0.01%
2018/04/24	7	14.28	0	0.00	14.25	7	15,298	0.05%
2018/04/19	3	14.20	0	0.00	14.30	3	15,652	0.02%
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/10	4	14.15	1	14.20	14.30	3	16,733	0.02%
2018/04/09	1.2	14.07	0	0.00	14.10	1.2	16,726	0.01%
2018/04/03	19	14.05	0	0.00	14.10	19	16,906	0.11%
2018/04/02	1	14.25	0	0.00	14.20	1	16,856	0.01%
2018/03/31	10.3	14.30	0	0.00	14.25	10.3	16,829	0.06%
2018/03/29	1	14.30	2	14.25	14.30	-1	16,902	-0.01%
2018/03/28	0	0.00	3	14.40	14.35	-3	16,653	-0.02%
2018/03/27	0	0.00	1	14.50	14.55	-1	16,650	-0.01%
2018/03/23	7	14.21	2	14.20	14.30	5	16,483	0.03%
2018/03/22	2	14.50	0	0.00	14.45	2	16,264	0.01%
2018/03/20	1	14.50	0	0.00	14.50	1	16,377	0.01%
2018/03/19	0	0.00	8	14.49	14.50	-8	16,415	-0.05%
2018/03/16	2.3	14.33	0	0.00	14.35	2.3	16,305	0.01%
2018/03/14	6	14.30	5	14.31	14.40	1	16,117	0.01%
2018/03/13	1	14.05	0	0.00	14.20	1	16,075	0.01%
2018/03/09	8.2	13.92	0	0.00	13.90	8.2	16,094	0.05%
2018/03/08	23.2	13.95	0	0.00	13.95	23.2	16,248	0.14%
2018/03/07	2	13.98	4	13.95	13.95	-2	16,395	-0.01%
2018/03/06	0.2	14.00	0	0.00	14.00	0.2	16,793	0.00%
2018/03/05	6.2	13.95	0	0.00	13.95	6.2	17,297	0.04%
2018/03/02	2	14.05	0	0.00	14.00	2	17,291	0.01%
2018/02/27	0	0.00	1	14.15	14.20	-1	17,216	-0.01%
2018/02/26	2	14.18	2	14.10	14.10	0	17,084	0.00%
2018/02/23	1	14.10	40	14.20	14.20	-39	16,978	-0.23%
2018/02/22	5	13.86	0	0.00	13.90	5	17,347	0.03%
2018/02/21	3.2	13.91	0	0.00	14.00	3.2	17,795	0.02%
2018/02/09	7	13.40	1	13.65	13.60	6	17,554	0.03%
2018/02/07	10	13.72	1	13.60	13.50	9	17,154	0.05%
2018/02/06	8.2	13.71	0	0.00	13.45	8.2	16,510	0.05%
2018/02/05	1.2	14.31	0	0.00	14.30	1.2	15,559	0.01%
2018/02/02	0.3	14.60	0	0.00	14.60	0.3	15,368	0.00%
2018/02/01	1	14.70	33	14.70	14.70	-32	15,462	-0.21%
2018/01/31	0	0.00	5	14.70	14.70	-5	15,511	-0.03%
2018/01/30	1.2	14.68	0	0.00	14.60	1.2	15,320	0.01%
2018/01/26	2	14.75	10	14.75	14.75	-8	15,180	-0.05%
2018/01/25	0	0.00	5	14.75	14.80	-5	15,167	-0.03%
2018/01/24	0.2	14.65	56	14.65	14.70	-55.8	14,936	-0.37%
2018/01/23	0	0.00	7	14.70	14.75	-7	14,840	-0.05%
2018/01/22	1.3	14.71	0	0.00	14.80	1.3	14,771	0.01%
2018/01/18	0	0.00	5	14.70	14.75	-5	14,634	-0.03%
2018/01/17	0.4	14.55	5	14.55	14.65	-4.6	14,314	-0.03%
2018/01/15	1	14.50	0	0.00	14.55	1	13,970	0.01%
2018/01/11	0	0.00	0.4	14.50	14.55	-0.4	13,779	0.00%
2018/01/10	3	14.50	0	0.00	14.55	3	13,873	0.02%
2018/01/09	0	0.00	2	14.50	14.50	-2	13,695	-0.01%
2018/01/08	20	14.35	6	14.32	14.40	14	13,508	0.10%
2018/01/05	3	14.10	0	0.00	14.20	3	13,336	0.02%
2018/01/04	33	14.10	0	0.00	14.05	33	13,532	0.24%
2018/01/03	7	14.05	0	0.00	14.10	7	13,634	0.05%
2018/01/02	1	14.00	1	13.85	14.00	0	13,521	0.00%