台新金 (2887)-永豐金-新莊券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
19.00
漲跌
▲0.10
漲幅
+0.53%
成交量
21,438張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3.3	18.98	7	18.95	19.00	-3.8	17,795	-0.02%
2024/05/17	0	0.00	11	18.80	18.90	-11	17,642	-0.06%
2024/05/16	1	18.70	4	18.74	18.80	-3	17,596	-0.02%
2024/05/15	10.1	18.75	3.3	18.77	18.70	6.8	17,380	0.04%
2024/05/14	0	0.00	4	18.68	18.70	-4	17,401	-0.02%
2024/05/13	0.2	18.70	0	0.00	18.80	0.2	17,431	0.00%
2024/05/10	10.7	18.72	4.1	18.65	18.80	6.7	17,250	0.04%
2024/05/09	6.1	18.57	1	18.65	18.50	5.1	17,114	0.03%
2024/05/08	35.6	18.60	0	0.00	18.70	35.6	17,073	0.21%
2024/05/07	4.1	18.69	37.1	18.69	18.70	-33	17,091	-0.19%
2024/05/06	13	18.72	43.1	18.70	18.80	-30.1	16,864	-0.18%
2024/05/03	17	18.32	116	18.38	18.35	-99	16,341	-0.61%	大賣/
2024/05/02	8.7	18.06	0	0.00	18.05	8.7	15,614	0.06%
2024/04/30	16.1	18.02	0.2	18.10	17.95	15.9	15,503	0.10%
2024/04/29	8.5	17.84	9.4	17.87	17.85	-0.8	15,211	-0.01%
2024/04/26	0.1	17.70	0	0.00	17.60	0.1	14,926	0.00%
2024/04/25	13	17.50	0	0.00	17.45	13	15,025	0.09%
2024/04/24	3	17.72	0	0.00	17.65	3	15,211	0.02%
2024/04/23	0.7	17.75	0	0.00	17.70	0.7	15,631	0.00%
2024/04/22	1.1	17.60	12.6	17.64	17.65	-11.5	15,962	-0.07%
2024/04/19	6.2	17.34	0.3	17.40	17.35	5.9	15,924	0.04%
2024/04/18	0.2	17.58	0	0.00	17.60	0.2	15,600	0.00%
2024/04/17	18	17.57	0	0.00	17.55	18	15,465	0.12%
2024/04/16	27.2	17.55	1	17.45	17.40	26.2	15,357	0.17%
2024/04/15	1.1	17.85	0	0.00	17.85	1.1	14,865	0.01%
2024/04/12	15.7	17.91	0.9	17.95	17.90	14.7	14,797	0.10%
2024/04/11	10.1	18.02	0.8	18.00	18.00	9.3	14,551	0.06%
2024/04/10	0.2	18.15	0.1	18.10	18.10	0.1	14,512	0.00%
2024/04/09	12.1	18.10	0.4	18.15	18.10	11.7	14,490	0.08%
2024/04/08	0.3	18.05	0.2	18.05	18.05	0.1	14,371	0.00%
2024/04/03	8	17.95	1.2	17.96	17.90	6.8	14,267	0.05%
2024/04/02	0.1	18.05	0	0.00	18.05	0.1	14,268	0.00%
2024/04/01	100	18.10	0	0.00	18.05	100	14,313	0.70%
2024/03/29	5.4	18.00	8	18.05	18.00	-2.7	14,282	-0.02%
2024/03/28	15.4	18.00	5	18.04	17.95	10.4	14,097	0.07%
2024/03/27	0.4	18.05	2.1	18.05	18.05	-1.7	14,000	-0.01%
2024/03/26	6.3	18.03	1	18.05	18.05	5.3	14,045	0.04%
2024/03/25	0.2	18.00	9.3	18.00	17.95	-9.1	14,023	-0.07%
2024/03/22	0.2	18.00	5.8	18.02	18.05	-5.6	14,188	-0.04%
2024/03/21	0.3	18.00	12	18.05	18.05	-11.7	14,184	-0.08%
2024/03/20	8.3	17.89	30	17.85	17.85	-21.7	14,344	-0.15%
2024/03/19	8	17.91	8	17.90	17.90	0	14,461	0.00%
2024/03/18	1.2	18.14	1	18.10	18.10	0.2	14,282	0.00%
2024/03/15	4.2	17.99	12	18.00	18.15	-7.8	14,187	-0.05%
2024/03/14	5.2	18.20	250	18.13	18.20	-244.8	13,639	-1.79%	大賣/鉅額交易
2024/03/13	120.9	17.95	0	0.00	17.95	120.9	13,230	0.91%	大買/鉅額交易
2024/03/12	0.2	17.86	2.1	17.90	17.90	-1.9	13,031	-0.01%
2024/03/11	1.1	17.80	6	17.85	17.80	-5	12,987	-0.04%
2024/03/08	0.6	17.76	8	17.72	17.85	-7.4	12,960	-0.06%
2024/03/07	1.5	17.71	10.5	17.60	17.70	-9	12,762	-0.07%
2024/03/06	28.3	17.67	0.5	17.70	17.70	27.8	12,726	0.22%
2024/03/05	2	17.35	0	17.40	17.30	2	12,922	0.02%
2024/03/04	0.4	17.40	0	0.00	17.35	0.4	12,936	0.00%
2024/03/01	0.1	17.40	20	17.40	17.35	-19.9	13,014	-0.15%
2024/02/29	1.7	17.32	37.2	17.27	17.40	-35.5	12,970	-0.27%
2024/02/27	2.6	17.24	0.1	17.35	17.25	2.6	12,722	0.02%
2024/02/26	9.1	17.28	0	0.00	17.25	9.1	12,521	0.07%
2024/02/23	10.2	17.34	40	17.35	17.30	-29.9	12,491	-0.24%
2024/02/22	9	17.40	0	0.00	17.40	9	12,768	0.07%
2024/02/21	3.3	17.35	0.3	17.42	17.45	3	12,805	0.02%
2024/02/20	22.6	17.35	23.3	17.35	17.35	-0.8	12,877	-0.01%
2024/02/19	3.5	17.29	1.3	17.33	17.35	2.2	12,892	0.02%
2024/02/16	3	17.17	20.7	17.15	17.15	-17.7	13,054	-0.14%
2024/02/15	0	0.00	3.2	17.15	17.15	-3.2	12,978	-0.02%
2024/02/05	3.2	17.10	0	0.00	17.10	3.2	12,700	0.03%
2024/02/02	4.6	17.17	3	17.20	17.20	1.6	12,592	0.01%
2024/02/01	4.5	17.21	4.3	17.25	17.25	0.2	12,547	0.00%
2024/01/31	0.1	17.20	0	0.00	17.15	0.1	12,472	0.00%
2024/01/30	13.9	17.20	0	0.00	17.15	13.9	12,405	0.11%
2024/01/26	2.1	17.33	15	17.30	17.40	-12.9	12,414	-0.10%
2024/01/25	0.2	17.30	1	17.25	17.20	-0.8	12,448	-0.01%
2024/01/24	2.9	17.21	0	0.00	17.20	2.9	12,455	0.02%
2024/01/23	12.1	17.05	2	17.10	17.05	10.1	12,547	0.08%
2024/01/22	10.9	17.08	1	17.05	17.00	9.9	12,592	0.08%
2024/01/19	8	17.14	0	17.20	17.10	7.9	12,352	0.06%
2024/01/18	13.8	17.04	0	0.00	17.00	13.8	12,316	0.11%
2024/01/17	37.1	17.11	0	0.00	17.00	37.1	12,096	0.31%
2024/01/16	57.6	17.35	0	0.00	17.30	57.6	11,685	0.49%
2024/01/15	55.6	17.65	0	0.00	17.60	55.6	11,373	0.49%
2024/01/12	1.1	17.66	0	0.00	17.65	1.1	11,592	0.01%
2024/01/11	3.4	17.84	1.1	17.85	17.80	2.3	11,521	0.02%
2024/01/10	1.2	17.85	0.4	17.90	17.80	0.8	11,572	0.01%
2024/01/09	2.1	17.90	3.2	17.95	17.85	-1.1	11,616	-0.01%
2024/01/08	0.1	17.95	0	0.00	17.95	0.1	11,642	0.00%
2024/01/05	2	17.88	0	0.00	17.85	2	11,664	0.02%
2024/01/04	1.2	17.89	0	0.00	17.85	1.2	11,833	0.01%
2024/01/03	2.3	17.86	0	0.00	17.85	2.3	12,183	0.02%
2024/01/02	0.4	18.04	27.3	18.05	18.05	-27	12,114	-0.22%
2023/12/29	2.1	18.10	0	0.00	18.10	2.1	12,174	0.02%
2023/12/28	1.2	17.98	38.5	17.98	18.10	-37.3	12,355	-0.30%
2023/12/27	2	17.93	35.4	17.91	17.95	-33.4	12,236	-0.27%
2023/12/26	14.2	17.86	2	17.90	17.90	12.2	12,182	0.10%
2023/12/25	17	17.70	0	0.00	17.80	17	12,226	0.14%
2023/12/22	40	17.70	0	0.00	17.75	40	12,341	0.32%
2023/12/21	23	17.65	0	0.00	17.75	23	12,393	0.19%
2023/12/20	11.1	17.75	0	0.00	17.70	11.1	12,352	0.09%
2023/12/19	13.4	17.71	3.6	17.77	17.75	9.8	12,298	0.08%
2023/12/18	5.1	17.85	0.6	17.90	17.85	4.5	12,356	0.04%
2023/12/15	113.2	17.95	0.5	17.90	17.85	112.7	12,346	0.91%	大買/鉅額交易
2023/12/14	0.2	18.00	0	0.00	18.10	0.2	11,974	0.00%
2023/12/13	1.5	17.92	0.2	18.00	17.95	1.3	11,809	0.01%
2023/12/12	0.2	17.98	0	0.00	18.00	0.2	12,162	0.00%
2023/12/11	1	17.85	1	18.00	18.00	0	12,318	0.00%
2023/12/08	9.1	17.91	0	0.00	17.90	9.1	12,307	0.07%
2023/12/05	14.8	17.94	0	0.00	17.90	14.8	12,315	0.12%
2023/12/04	0.1	18.10	12	18.06	18.00	-12	12,347	-0.10%
2023/12/01	2.2	18.04	2	18.05	18.00	0.2	12,427	0.00%
2023/11/30	1	18.10	15	18.30	18.30	-14	12,330	-0.11%
2023/11/28	0.1	18.15	3	18.15	18.15	-2.9	11,684	-0.02%
2023/11/27	1.1	18.19	8	18.18	18.05	-6.9	11,840	-0.06%
2023/11/24	0	0.00	2.2	18.10	18.10	-2.2	11,906	-0.02%
2023/11/22	12.2	18.19	0	0.00	18.10	12.2	12,042	0.10%
2023/11/21	2.8	18.24	1.1	18.24	18.30	1.7	12,090	0.01%
2023/11/20	0	0.00	19	17.96	18.05	-19	11,794	-0.16%
2023/11/17	1	18.05	0	0.00	18.00	1	11,754	0.01%
2023/11/16	0.7	17.95	2.1	18.05	18.05	-1.4	11,635	-0.01%
2023/11/15	6.5	17.90	6	18.00	18.00	0.5	11,566	0.00%
2023/11/14	1.2	17.81	0	0.00	17.85	1.2	11,403	0.01%
2023/11/13	2	17.75	1	17.75	17.80	1	11,644	0.01%
2023/11/10	1	17.80	0	0.00	17.70	1	11,971	0.01%
2023/11/09	2.6	17.76	0	0.00	17.75	2.6	12,118	0.02%
2023/11/08	0.1	17.80	0	17.85	17.85	0.1	12,371	0.00%
2023/11/07	0.2	17.80	0	0.00	17.80	0.2	12,486	0.00%
2023/11/06	0.6	17.82	4	17.90	17.85	-3.4	12,560	-0.03%
2023/11/03	1	17.65	0	0.00	17.65	1	12,458	0.01%
2023/11/01	2.4	17.21	0	0.00	17.25	2.4	12,486	0.02%
2023/10/31	2.5	17.24	0	0.00	17.25	2.5	12,588	0.02%
2023/10/30	5.9	17.32	0	0.00	17.35	5.9	12,795	0.05%
2023/10/27	1.1	17.45	0	0.00	17.45	1.1	12,687	0.01%
2023/10/26	4	17.44	0	0.00	17.40	4	12,998	0.03%
2023/10/25	7.1	17.55	0	0.00	17.60	7.1	13,029	0.05%
2023/10/24	2.1	17.48	2	17.48	17.60	0.1	13,323	0.00%
2023/10/23	4.1	17.60	0.4	17.65	17.60	3.6	13,889	0.03%
2023/10/20	3.2	17.46	75	17.50	17.75	-71.8	14,553	-0.49%
2023/10/19	0.4	17.90	0.3	17.85	17.80	0	14,648	0.00%
2023/10/18	3.1	17.80	18.8	17.81	17.90	-15.8	14,787	-0.11%
2023/10/17	0.4	17.85	4	17.85	17.85	-3.6	14,959	-0.02%
2023/10/16	0	0.00	7	17.85	17.90	-7	15,150	-0.05%
2023/10/13	1	17.90	0	0.00	17.90	1	15,439	0.01%
2023/10/12	0.7	17.85	4	17.94	18.00	-3.3	15,603	-0.02%
2023/10/11	3	17.63	3.2	17.61	17.80	-0.2	15,620	0.00%
2023/10/06	0	0.00	1	17.75	17.75	-1	15,340	-0.01%
2023/10/04	7.8	17.60	0.1	17.65	17.60	7.7	15,467	0.05%
2023/10/03	0	0.00	30	17.75	17.80	-30	15,401	-0.19%
2023/09/28	0.6	17.95	0	0.00	17.90	0.6	16,289	0.00%
2023/09/27	2	17.80	0	0.00	17.90	2	16,292	0.01%
2023/09/26	2.7	17.84	0.1	17.85	17.80	2.6	16,234	0.02%
2023/09/25	1	17.90	0	0.00	17.85	1	16,194	0.01%
2023/09/22	7.6	17.74	0	0.00	17.75	7.6	16,425	0.05%
2023/09/21	10.2	17.75	0	0.00	17.80	10.2	16,478	0.06%
2023/09/20	3	18.00	0	0.00	18.00	3	16,294	0.02%
2023/09/19	0.6	18.15	0	0.00	18.10	0.6	16,307	0.00%
2023/09/18	9.1	18.15	0	0.00	18.20	9.1	16,455	0.06%
2023/09/15	25.3	18.15	12.5	18.10	18.30	12.8	16,608	0.08%
2023/09/14	51	18.00	4	18.00	18.15	47	16,338	0.29%
2023/09/13	42.5	17.80	0	0.00	17.80	42.5	16,301	0.26%
2023/09/12	0.1	17.85	0.2	17.85	17.85	-0.2	16,570	0.00%
2023/09/11	17	17.71	0	0.00	17.75	17	16,623	0.10%
2023/09/08	10	17.75	1.2	17.77	17.75	8.8	16,706	0.05%
2023/09/07	7	17.75	1	17.75	17.75	6	16,902	0.04%
2023/09/06	7.1	17.85	0	0.00	17.85	7.1	17,075	0.04%
2023/09/05	0.1	18.00	30	18.00	17.95	-30	17,214	-0.17%
2023/09/04	1	18.05	0	0.00	18.00	1	17,298	0.01%
2023/09/01	0	0.00	4	18.00	17.90	-4	17,433	-0.02%
2023/08/31	9.2	17.93	35	18.00	17.80	-25.8	17,611	-0.15%
2023/08/30	12	18.10	1.2	18.10	18.05	10.8	17,572	0.06%
2023/08/29	0.2	17.99	0.4	17.98	17.95	-0.2	17,659	0.00%
2023/08/28	1.1	17.86	0	17.95	17.80	1.1	17,779	0.01%
2023/08/25	2.9	17.78	0	0.00	17.75	2.9	18,306	0.02%
2023/08/24	0	0.00	4	17.85	17.80	-4	18,424	-0.02%
2023/08/22	1.1	17.80	1.1	17.76	17.80	0	18,493	0.00%
2023/08/21	0	0.00	1.8	17.82	17.80	-1.8	18,684	-0.01%
2023/08/18	0	17.70	10	17.70	17.65	-10	18,774	-0.05%
2023/08/17	9.2	17.51	1	17.50	17.60	8.2	18,912	0.04%
2023/08/16	20.1	17.57	6.9	17.69	17.65	13.2	18,805	0.07%
2023/08/15	15	18.02	16.4	17.96	17.90	-1.4	18,815	-0.01%
2023/08/14	42.3	18.10	6	18.18	18.10	36.3	18,946	0.19%
2023/08/11	11	18.35	1	18.35	18.35	10	19,084	0.05%
2023/08/10	10	18.23	0	0.00	18.20	10	19,166	0.05%
2023/08/09	0	0.00	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	13.2	18.19	0	0.00	18.15	13.2	19,430	0.07%
2023/08/07	0	0.00	45	18.28	18.30	-45	19,599	-0.23%
2023/08/04	6.1	18.17	7.9	18.22	18.20	-1.8	19,726	-0.01%
2023/08/02	3.3	18.16	1	18.20	18.20	2.3	19,825	0.01%
2023/08/01	1.2	18.30	0	0.00	18.35	1.2	20,109	0.01%
2023/07/31	6.3	18.29	2	18.30	18.25	4.3	20,128	0.02%
2023/07/28	12.2	18.30	1	18.30	18.30	11.2	19,804	0.06%
2023/07/27	19.5	18.30	1	18.30	18.35	18.5	19,669	0.09%
2023/07/26	28.6	18.36	43	18.34	18.40	-14.4	19,388	-0.07%
2023/07/25	7	19.27	25	19.28	19.30	-18	18,844	-0.10%
2023/07/24	9.1	19.15	28	19.16	19.15	-18.9	18,061	-0.10%
2023/07/21	6	19.30	0	0.00	19.25	6	17,763	0.03%
2023/07/20	1.5	19.33	31.1	19.33	19.35	-29.6	17,628	-0.17%
2023/07/19	22.5	19.30	0	0.00	19.25	22.5	17,394	0.13%
2023/07/18	2.4	19.32	1	19.35	19.40	1.4	17,223	0.01%
2023/07/17	34	19.08	0.1	19.20	19.20	33.9	16,966	0.20%
2023/07/14	0	0.00	10	18.95	19.05	-10	16,817	-0.06%
2023/07/13	1	18.85	3	18.95	18.85	-2	16,762	-0.01%
2023/07/12	3.1	18.80	0.1	18.85	18.85	3	16,749	0.02%
2023/07/11	0.1	18.85	2.2	18.81	18.85	-2.1	16,703	-0.01%
2023/07/10	0.6	18.48	4.8	18.49	18.35	-4.2	16,760	-0.02%
2023/07/07	23.2	18.20	1	18.25	18.25	22.2	16,722	0.13%
2023/07/06	34.1	18.68	0	0.00	18.50	34.1	16,296	0.21%
2023/07/05	0.1	18.95	0	0.00	18.90	0.1	15,851	0.00%
2023/07/04	6	18.95	1.9	18.96	18.90	4.1	15,812	0.03%
2023/07/03	0	0.00	1	19.02	19.00	-1	15,921	-0.01%
2023/06/30	6	18.87	1	19.00	18.90	5	16,122	0.03%
2023/06/29	16.1	19.03	0	0.00	19.00	16.1	15,940	0.10%
2023/06/28	7.7	19.05	0	0.00	19.05	7.7	15,971	0.05%
2023/06/27	5	19.10	0	19.10	19.10	5	15,953	0.03%
2023/06/26	0	0.00	121	19.20	19.15	-121	15,913	-0.76%	大賣/鉅額交易
2023/06/21	4	19.10	0	0.00	19.15	4	15,828	0.03%
2023/06/20	0	0.00	5.1	18.98	19.00	-5.1	15,758	-0.03%
2023/06/19	1.2	18.86	0	0.00	18.90	1.2	15,734	0.01%
2023/06/16	1.5	18.97	2	18.95	19.00	-0.5	15,604	0.00%
2023/06/15	10.2	19.00	3	19.05	19.00	7.2	15,277	0.05%
2023/06/13	105.7	19.00	1	19.00	19.00	104.7	15,594	0.67%	大買/鉅額交易
2023/06/12	2.2	19.24	100.2	19.25	19.00	-98	15,505	-0.63%
2023/06/09	1	19.00	24.4	19.00	19.05	-23.4	15,373	-0.15%
2023/06/08	1	18.85	27	18.78	18.85	-26	15,354	-0.17%
2023/06/07	2.5	18.71	10	18.75	18.80	-7.5	15,447	-0.05%
2023/06/06	6	18.65	0	0.00	18.65	6	15,425	0.04%
2023/06/05	20	18.70	2	18.70	18.65	18	15,289	0.12%
2023/06/02	0.3	18.40	0	0.00	18.45	0.3	14,997	0.00%
2023/06/01	110	18.40	0	0.00	18.35	110	14,973	0.73%	大買/鉅額交易
2023/05/31	18	18.43	2.6	18.46	18.35	15.4	14,857	0.10%
2023/05/30	2	18.37	72.1	18.50	18.45	-70.1	14,350	-0.49%
2023/05/29	5.3	18.36	1.2	18.40	18.40	4.1	14,320	0.03%
2023/05/26	6	18.30	3	18.32	18.35	3	14,433	0.02%
2023/05/25	15.4	18.44	0	18.70	18.35	15.4	14,407	0.11%
2023/05/24	1.1	18.70	3	18.67	18.70	-1.9	14,324	-0.01%
2023/05/23	11.1	18.61	10.4	18.68	18.75	0.7	14,269	0.00%
2023/05/22	2.1	18.50	0.1	18.50	18.55	2	14,224	0.01%
2023/05/19	0	0.00	0.1	18.35	18.45	-0.1	14,108	0.00%
2023/05/18	5.1	18.40	0	0.00	18.45	5.1	13,810	0.04%
2023/05/17	0.7	18.38	3.2	18.48	18.50	-2.6	13,565	-0.02%
2023/05/16	0	0.00	5	18.34	18.40	-5	13,236	-0.04%
2023/05/15	8.2	18.05	0.1	18.05	18.15	8.1	13,112	0.06%
2023/05/12	12.5	18.26	1	18.25	18.25	11.5	12,994	0.09%
2023/05/11	0	0.00	1	18.25	18.30	-1	12,811	-0.01%
2023/05/10	1	18.00	1	18.10	18.10	0	12,569	0.00%
2023/05/09	0	0.00	1	18.05	18.05	-1	12,450	-0.01%
2023/05/08	6.5	18.01	1.1	18.05	17.95	5.4	12,451	0.04%
2023/05/05	0	0.00	11	17.49	17.55	-11	11,896	-0.09%
2023/05/04	4	17.28	0	0.00	17.35	4	11,959	0.03%
2023/05/03	0.4	17.30	3	17.25	17.30	-2.6	12,121	-0.02%
2023/05/02	1.1	17.25	1	17.30	17.35	0.1	12,515	0.00%
2023/04/28	0	0.00	3	17.27	17.30	-3	13,234	-0.02%
2023/04/27	0	0.00	7	17.19	17.20	-7	13,202	-0.05%
2023/04/26	0	0.00	2	17.15	17.25	-2	13,306	-0.02%
2023/04/25	1	17.20	3	17.12	17.10	-2	13,272	-0.02%
2023/04/24	0.2	17.15	3	17.20	17.20	-2.8	13,242	-0.02%
2023/04/21	0	0.00	5.3	17.10	17.15	-5.3	13,345	-0.04%
2023/04/20	8	16.92	19	16.96	17.05	-11	13,389	-0.08%
2023/04/19	1.2	17.30	16	17.30	17.15	-14.8	13,584	-0.11%
2023/04/18	0.1	17.15	5	17.21	17.25	-4.9	13,559	-0.04%
2023/04/17	3.1	17.09	15	17.10	17.20	-11.9	13,584	-0.09%
2023/04/14	0.1	17.05	3	17.08	17.15	-2.9	13,573	-0.02%
2023/04/13	1	17.10	0.9	16.95	17.10	0.1	13,492	0.00%
2023/04/12	0	16.90	21	16.85	16.95	-21	13,471	-0.16%
2023/04/11	0	0.00	3.2	16.75	16.80	-3.2	13,485	-0.02%
2023/04/10	9.1	16.65	25.1	16.70	16.70	-16	13,434	-0.12%
2023/04/07	2.7	16.65	4	16.64	16.65	-1.3	13,413	-0.01%
2023/04/06	2.1	16.60	6	16.65	16.65	-3.9	13,351	-0.03%
2023/03/31	1	16.55	18	16.58	16.60	-17	13,222	-0.13%
2023/03/30	0.5	16.35	0	0.00	16.40	0.5	13,032	0.00%
2023/03/29	1	16.40	0	0.00	16.40	1	12,965	0.01%
2023/03/28	0	0.00	1	16.45	16.40	-1	12,936	-0.01%
2023/03/27	5.3	16.40	0	0.00	16.45	5.3	13,154	0.04%
2023/03/24	1	16.45	12	16.41	16.50	-11	13,338	-0.08%
2023/03/23	2	16.50	39.2	16.42	16.50	-37.1	13,318	-0.28%
2023/03/22	0.1	16.16	0	0.00	16.30	0.1	13,301	0.00%
2023/03/21	0	0.00	1	16.10	16.05	-1	13,431	-0.01%
2023/03/20	5	15.95	0	0.00	15.95	5	13,557	0.04%
2023/03/17	8	15.80	45.4	15.95	16.00	-37.3	13,642	-0.27%
2023/03/16	38.6	15.60	7	15.69	15.60	31.6	13,590	0.23%
2023/03/15	1	16.05	3	16.00	15.85	-2	13,437	-0.01%
2023/03/14	16.4	15.86	0	0.00	15.85	16.4	13,466	0.12%
2023/03/13	18	15.99	30	15.90	16.15	-12	13,336	-0.09%
2023/03/10	21	16.23	0	0.00	16.15	21	13,157	0.16%
2023/03/09	2.4	16.40	0	0.00	16.45	2.4	13,143	0.02%
2023/03/08	1	16.50	2	16.50	16.50	-1	13,735	-0.01%
2023/03/07	3.1	16.45	37	16.49	16.50	-33.9	13,888	-0.24%
2023/03/06	0.6	16.35	0	0.00	16.40	0.6	14,024	0.00%
2023/03/03	3	16.25	7	16.33	16.30	-4	14,048	-0.03%
2023/03/02	1	16.20	50.8	16.30	16.35	-49.8	14,129	-0.35%
2023/03/01	8.4	16.33	30	16.44	16.35	-21.6	14,146	-0.15%
2023/02/24	2.1	16.48	1	16.50	16.45	1.1	14,069	0.01%
2023/02/23	0	0.00	8	16.55	16.55	-8	13,957	-0.06%
2023/02/22	0	16.55	9	16.51	16.55	-9	13,983	-0.06%
2023/02/21	0.1	16.50	0.1	16.55	16.55	0	13,997	0.00%
2023/02/20	0	0.00	6	16.65	16.60	-6	14,097	-0.04%
2023/02/17	10	16.30	16	16.32	16.40	-6	14,088	-0.04%
2023/02/16	0	0.00	12	16.30	16.25	-12	14,384	-0.08%
2023/02/15	23	16.20	10	16.30	16.25	13	14,727	0.09%
2023/02/14	51.1	16.34	12.6	16.35	16.35	38.5	14,756	0.26%
2023/02/13	5	16.09	4	16.30	16.30	1	14,931	0.01%
2023/02/10	9	16.19	0	0.00	16.15	9	14,936	0.06%
2023/02/09	1	16.05	0	0.00	16.20	1	15,105	0.01%
2023/02/08	9	16.08	2	16.10	16.10	7	15,129	0.05%
2023/02/07	3	16.13	0	0.00	16.10	3	15,186	0.02%
2023/02/06	3.9	16.16	5	16.20	16.15	-1.1	15,170	-0.01%
2023/02/03	2	16.18	1.1	16.30	16.30	0.9	15,075	0.01%
2023/02/02	10.8	16.18	0	0.00	16.25	10.8	15,352	0.07%
2023/02/01	4	16.18	0	0.00	16.25	4	15,289	0.03%
2023/01/31	17	16.26	4.1	16.36	16.25	12.9	15,294	0.08%
2023/01/30	1	16.50	20.1	16.32	16.70	-19.1	15,051	-0.13%
2023/01/17	1.3	15.80	6	15.79	15.80	-4.7	14,385	-0.03%
2023/01/13	2	15.68	2.4	15.65	15.70	-0.4	14,392	0.00%
2023/01/12	10.1	15.50	0	0.00	15.55	10.1	14,962	0.07%
2023/01/11	10	15.60	7	15.64	15.60	3	15,264	0.02%
2023/01/10	2	15.65	5.2	15.60	15.70	-3.2	15,273	-0.02%
2023/01/09	0.3	15.58	12	15.64	15.65	-11.7	15,354	-0.08%
2023/01/06	0.5	15.40	0	0.00	15.35	0.5	15,292	0.00%
2023/01/05	1	15.35	40	15.35	15.40	-39	15,567	-0.25%
2023/01/04	1	15.05	7.2	15.15	15.20	-6.2	15,590	-0.04%
2023/01/03	9	15.02	0.1	15.10	15.10	8.9	15,843	0.06%
2022/12/30	0	0.00	9	15.16	15.10	-9	15,943	-0.06%
2022/12/29	0	0.00	13	15.03	15.05	-13	15,880	-0.08%
2022/12/27	1.1	15.20	1	15.20	15.20	0.1	16,150	0.00%
2022/12/26	0.1	15.15	0	0.00	15.10	0.1	16,362	0.00%
2022/12/23	8	15.14	2.7	15.11	15.20	5.3	16,666	0.03%
2022/12/22	0	0.00	24	15.20	15.20	-24	17,096	-0.14%
2022/12/20	0	0.00	9	15.17	15.00	-9	17,669	-0.05%
2022/12/19	0	0.00	2	15.15	15.25	-2	17,914	-0.01%
2022/12/16	0.6	15.05	3	15.10	15.00	-2.4	17,808	-0.01%
2022/12/14	0.1	15.05	0	0.00	15.10	0.1	18,180	0.00%
2022/12/13	0	0.00	2.2	15.00	14.95	-2.2	18,267	-0.01%
2022/12/12	4	14.90	0	0.00	14.90	4	18,118	0.02%
2022/12/09	1.7	15.00	4	15.05	15.05	-2.3	18,529	-0.01%
2022/12/08	20.1	14.90	0	0.00	14.80	20.1	18,594	0.11%
2022/12/07	0	0.00	20	15.10	15.10	-20	18,646	-0.11%
2022/12/06	2.1	14.75	1	14.75	14.65	1.1	18,482	0.01%
2022/12/02	11	14.90	1	14.95	14.90	10	18,794	0.05%
2022/12/01	42.6	15.09	0	0.00	15.10	42.6	19,241	0.22%
2022/11/30	0	0.00	6	15.05	15.15	-6	19,201	-0.03%
2022/11/29	10	14.70	3	14.88	15.00	7	18,666	0.04%
2022/11/25	2	14.70	51	14.80	14.85	-49	18,893	-0.26%
2022/11/24	2	14.68	6	14.80	14.80	-4	19,300	-0.02%
2022/11/23	0	0.00	20	14.70	14.70	-20	19,416	-0.10%
2022/11/22	1	14.55	0	0.00	14.60	1	19,824	0.01%
2022/11/21	0.1	14.50	59	14.56	14.60	-58.9	20,125	-0.29%
2022/11/18	12.1	14.40	0	0.00	14.45	12.1	20,390	0.06%
2022/11/17	11.6	14.52	2	14.55	14.55	9.6	21,325	0.04%
2022/11/16	150	14.75	1	14.70	14.80	149	22,042	0.68%	大買/鉅額交易
2022/11/15	0.5	14.80	1	14.90	14.85	-0.5	22,522	0.00%
2022/11/14	0	0.00	53.6	14.77	14.80	-53.6	22,841	-0.23%
2022/11/11	54	14.37	18.1	14.60	14.60	35.9	22,820	0.16%
2022/11/10	0	0.00	3.1	14.05	14.10	-3.1	22,817	-0.01%
2022/11/09	4	14.10	1	14.00	14.15	3	23,053	0.01%
2022/11/08	0	13.75	1	13.70	13.75	-1	23,175	0.00%
2022/11/07	0	0.00	6	13.53	13.65	-6	23,406	-0.03%
2022/11/04	1	13.10	1	13.30	13.35	0	23,794	0.00%
2022/11/03	6	13.26	0	0.00	13.25	6	24,133	0.02%
2022/11/02	4	13.45	1	13.45	13.45	3	24,217	0.01%
2022/11/01	0	0.00	0.1	13.40	13.55	-0.1	24,270	0.00%
2022/10/31	2	13.28	0	0.00	13.25	2	24,335	0.01%
2022/10/28	1	13.65	0	0.00	13.45	1	24,113	0.00%
2022/10/27	22.2	13.69	0	0.00	13.55	22.2	24,223	0.09%
2022/10/26	3	13.40	8.2	13.29	13.40	-5.2	24,269	-0.02%
2022/10/25	11	12.97	23	13.09	13.10	-12	24,242	-0.05%
2022/10/24	6	13.03	0.3	13.05	13.00	5.7	24,566	0.02%
2022/10/21	0	0.00	2	13.00	12.90	-2	24,630	-0.01%
2022/10/20	4.1	12.50	6.2	12.57	12.85	-2.2	24,599	-0.01%
2022/10/19	27.7	12.86	6	12.83	12.90	21.7	24,090	0.09%
2022/10/18	2	13.05	1	13.10	13.10	1	23,905	0.00%
2022/10/17	20	12.75	10	12.75	12.85	10	24,135	0.04%
2022/10/14	1	13.10	0	0.00	12.90	1	24,079	0.00%
2022/10/13	8.2	12.96	2.1	12.90	12.90	6.1	24,098	0.03%
2022/10/12	1.1	13.20	3	13.20	13.30	-1.9	23,841	-0.01%
2022/10/11	11.3	13.31	6	13.34	13.25	5.3	23,892	0.02%
2022/10/07	2	13.63	0	0.00	13.75	2	23,849	0.01%
2022/10/06	3	13.70	0	0.00	13.70	3	23,806	0.01%
2022/10/05	9.7	13.62	1	13.75	13.65	8.7	24,050	0.04%
2022/10/04	3	13.48	5	13.45	13.55	-2	24,312	-0.01%
2022/10/03	6.5	13.48	0	0.00	13.45	6.5	24,314	0.03%
2022/09/30	0.3	13.80	0	0.00	13.70	0.3	24,186	0.00%
2022/09/29	26.1	13.77	0	0.00	13.85	26.1	24,166	0.11%
2022/09/28	17.5	13.69	2	13.70	13.65	15.5	23,981	0.06%
2022/09/27	13.3	14.01	7	14.00	13.95	6.3	23,638	0.03%
2022/09/26	13.2	14.06	5	14.10	14.00	8.2	23,652	0.03%
2022/09/23	7.3	14.39	1	14.40	14.35	6.3	23,574	0.03%
2022/09/22	23.1	14.44	1.1	14.37	14.35	21.9	23,803	0.09%
2022/09/21	7.4	14.71	0	14.70	14.65	7.3	23,808	0.03%
2022/09/20	8	14.84	10.1	14.85	14.80	-2.1	23,553	-0.01%
2022/09/19	2	14.88	0	0.00	14.85	2	23,552	0.01%
2022/09/16	9.1	14.87	0	0.00	14.80	9.1	23,689	0.04%
2022/09/14	10.1	14.90	0	0.00	14.85	10.1	23,465	0.04%
2022/09/13	3	15.10	2	15.15	15.10	1	23,658	0.00%
2022/09/12	1	15.10	2.1	15.15	15.15	-1.1	24,201	0.00%
2022/09/08	13.4	14.80	0	0.00	15.05	13.4	24,544	0.05%
2022/09/07	25.7	14.88	0	0.00	14.80	25.7	24,478	0.11%
2022/09/06	5	15.20	2	15.20	15.20	3	24,249	0.01%
2022/09/05	5	14.98	1	15.05	15.05	4	24,503	0.02%
2022/09/02	5.3	14.95	0	0.00	14.90	5.3	24,728	0.02%
2022/09/01	19	15.02	0	0.00	15.00	19	24,701	0.08%
2022/08/31	6.1	15.22	0	0.00	15.20	6.1	24,656	0.02%
2022/08/30	5	15.20	0	0.00	15.20	5	24,212	0.02%
2022/08/29	8.3	15.28	0	0.00	15.20	8.3	24,312	0.03%
2022/08/26	24.1	15.63	0	0.00	15.60	24.1	24,693	0.10%
2022/08/25	17	15.76	0	0.00	15.70	17	24,386	0.07%
2022/08/24	71.3	15.82	23	16.16	15.65	48.3	24,262	0.20%
2022/08/23	62	17.37	152	17.40	17.35	-90	23,854	-0.38%	大賣/
2022/08/22	30.1	17.42	0	0.00	17.45	30.1	23,319	0.13%
2022/08/19	13	17.39	0	0.00	17.50	13	22,893	0.06%
2022/08/18	2	17.43	15	17.45	17.45	-13	22,545	-0.06%
2022/08/17	3	17.42	0	0.00	17.45	3	22,433	0.01%
2022/08/16	2	17.25	3	17.20	17.30	-1	22,203	0.00%
2022/08/15	4.7	17.10	0	0.00	17.10	4.7	22,193	0.02%
2022/08/12	3	16.83	1	16.80	16.85	2	22,125	0.01%
2022/08/11	15	16.90	11.2	16.88	16.90	3.8	22,181	0.02%
2022/08/10	0	0.00	3.2	16.37	16.45	-3.2	21,960	-0.01%
2022/08/09	3	15.82	2	15.80	15.90	1	21,795	0.00%
2022/08/08	1	15.95	1	15.85	15.90	0	21,931	0.00%
2022/08/05	0	0.00	5	15.70	15.80	-5	22,464	-0.02%
2022/08/04	6	15.58	0	0.00	15.60	6	23,163	0.03%
2022/08/03	8.1	15.61	2	15.55	15.65	6.1	23,404	0.03%
2022/08/02	13	15.65	20	15.63	15.75	-7	23,968	-0.03%
2022/08/01	6	15.71	0	0.00	15.80	6	24,602	0.02%
2022/07/29	6.1	15.79	0	0.00	15.70	6.1	25,403	0.02%
2022/07/28	2	15.63	63	15.60	15.70	-61	26,493	-0.23%
2022/07/27	6	15.53	2	15.55	15.55	4	26,527	0.02%
2022/07/26	1.1	15.46	3.1	15.57	15.55	-2	26,731	-0.01%
2022/07/25	14.1	15.56	0.7	15.70	15.60	13.4	26,854	0.05%
2022/07/22	1	15.30	10	15.60	15.60	-9	27,073	-0.03%
2022/07/21	3.3	15.19	2	15.25	15.35	1.3	27,178	0.00%
2022/07/20	3	15.18	0	0.00	15.15	3	27,406	0.01%
2022/07/19	23	15.22	1.3	15.15	15.20	21.7	27,731	0.08%
2022/07/18	2	15.20	0	15.30	15.20	2	28,028	0.01%
2022/07/15	51.1	15.01	0	0.00	14.90	51.1	28,254	0.18%
2022/07/14	4	15.33	0	0.00	15.30	4	28,332	0.01%
2022/07/13	3	15.25	5	15.30	15.30	-2	28,635	-0.01%
2022/07/12	22.9	14.95	32	14.99	14.85	-9.2	28,848	-0.03%
2022/07/11	16.2	15.60	4	15.80	15.50	12.2	28,663	0.04%
2022/07/07	2.2	15.80	11	15.62	15.70	-8.8	29,048	-0.03%
2022/07/06	4.1	15.81	0	0.00	15.75	4.1	29,193	0.01%
2022/07/05	3	16.08	0	0.00	16.10	3	29,615	0.01%
2022/07/04	1.1	16.05	4	16.18	16.05	-2.9	29,922	-0.01%
2022/07/01	16.1	16.09	6	16.00	16.00	10.1	30,445	0.03%
2022/06/30	10.1	16.43	0	0.00	16.30	10.1	30,994	0.03%
2022/06/29	7.1	16.61	0	0.00	16.70	7.1	31,165	0.02%
2022/06/28	0.1	16.95	6	16.93	16.90	-6	31,677	-0.02%
2022/06/27	3	16.90	0	0.00	16.85	3	31,978	0.01%
2022/06/24	5	16.99	3	17.05	16.95	2	31,837	0.01%
2022/06/23	0	0.00	1	16.75	16.90	-1	31,775	0.00%
2022/06/22	2	16.93	0	0.00	16.85	2	31,985	0.01%
2022/06/21	5	16.95	5	16.80	17.10	0	32,130	0.00%
2022/06/20	2	16.85	25	17.09	16.70	-23	32,505	-0.07%
2022/06/17	23.4	16.68	20	16.70	16.60	3.4	32,243	0.01%
2022/06/16	1	17.00	0	0.00	16.90	1	31,909	0.00%
2022/06/15	3	16.95	5	17.00	16.90	-2	32,139	-0.01%
2022/06/14	7.1	16.82	0	0.00	16.90	7.1	32,268	0.02%
2022/06/13	18.6	16.76	13.1	16.84	16.85	5.4	32,212	0.02%
2022/06/10	20.1	17.11	0.5	17.25	17.15	19.6	32,043	0.06%
2022/06/09	16.1	17.43	2	17.35	17.35	14.1	32,004	0.04%
2022/06/08	131	17.65	0	0.00	17.60	131	31,912	0.41%	大買/鉅額交易
2022/06/07	61	17.74	10	17.65	17.70	51	32,378	0.16%
2022/06/06	11	18.18	5	17.70	18.00	6	32,415	0.02%
2022/06/01	1	17.70	0	0.00	17.55	1	33,482	0.00%
2022/05/31	3	17.65	10	17.70	17.95	-7	33,658	-0.02%
2022/05/30	1	17.45	0	0.00	17.70	1	33,382	0.00%
2022/05/27	2	17.30	1	17.20	17.25	1	33,334	0.00%
2022/05/26	0	0.00	1.1	17.06	16.95	-1.1	33,548	0.00%
2022/05/25	8	16.96	100	17.00	17.00	-92	34,266	-0.27%
2022/05/24	2	17.05	2.5	17.06	17.00	-0.5	34,984	0.00%
2022/05/23	3	17.10	1.6	17.04	17.05	1.4	35,215	0.00%
2022/05/20	3	17.10	0	0.00	17.05	3	35,541	0.01%
2022/05/19	3.1	16.75	0	0.00	16.80	3.1	35,645	0.01%
2022/05/17	4	16.84	10	16.85	16.85	-6	35,397	-0.02%
2022/05/16	3	16.60	9	16.78	16.80	-6	35,438	-0.02%
2022/05/13	17.1	16.58	25.2	16.61	16.70	-8.1	35,469	-0.02%
2022/05/12	35.6	16.83	16.2	16.74	16.70	19.4	35,265	0.06%
2022/05/11	12.1	17.32	4	17.35	17.35	8.1	34,614	0.02%
2022/05/10	25.2	17.51	16	17.50	17.50	9.2	34,449	0.03%
2022/05/09	61.2	17.87	2	17.83	17.85	59.2	34,032	0.17%
2022/05/06	69.7	18.32	2	18.30	18.40	67.7	33,606	0.20%
2022/05/05	216.3	18.77	6	18.97	18.90	210.3	33,232	0.63%	大買/鉅額交易
2022/05/04	6	19.23	1	19.30	19.40	5	32,016	0.02%
2022/05/03	6	19.19	8	19.25	19.30	-2	32,347	-0.01%
2022/04/29	6	19.33	1	19.40	19.40	5	32,498	0.02%
2022/04/28	6	18.99	0	0.00	19.15	6	32,851	0.02%
2022/04/27	8	19.10	3	19.17	19.10	5	32,897	0.02%
2022/04/26	1	19.50	7	19.35	19.35	-6	32,939	-0.02%
2022/04/25	29.1	18.97	7.3	19.12	19.15	21.8	33,000	0.07%
2022/04/22	18.1	19.22	6	19.21	19.35	12.1	33,222	0.04%
2022/04/21	8.1	19.26	0	0.00	19.30	8.1	34,166	0.02%
2022/04/20	5.1	19.40	0	19.60	19.60	5	35,608	0.01%
2022/04/19	4.1	19.62	2.3	19.47	19.40	1.8	35,711	0.01%
2022/04/18	13.1	19.53	6.2	19.56	19.55	6.9	36,045	0.02%
2022/04/15	7	19.96	2	19.95	20.00	5	35,692	0.01%
2022/04/14	12.2	20.21	65	20.37	20.15	-52.8	35,789	-0.15%
2022/04/13	5.1	20.48	12.2	20.52	20.55	-7.1	35,586	-0.02%
2022/04/12	12	20.50	0	0.00	20.60	12	35,447	0.03%
2022/04/11	1	20.60	9	20.99	20.70	-8	35,138	-0.02%
2022/04/08	2	20.70	7	20.68	20.95	-5	34,541	-0.01%
2022/04/07	13.4	20.91	12	21.05	20.70	1.4	34,289	0.00%
2022/04/06	0	0.00	8	20.97	21.10	-8	33,694	-0.02%
2022/04/01	71	20.57	7	20.55	20.60	64	33,019	0.19%
2022/03/31	3	20.55	12	20.58	20.50	-9	32,491	-0.03%
2022/03/30	5	20.20	38.1	20.16	20.15	-33.1	31,703	-0.10%
2022/03/29	6	19.96	0	0.00	19.95	6	31,327	0.02%
2022/03/28	3	19.73	10	19.70	19.95	-7	31,270	-0.02%
2022/03/25	51	19.83	1.3	19.85	19.85	49.7	31,246	0.16%
2022/03/24	8	20.10	1	20.20	20.15	7	30,875	0.02%
2022/03/23	30.2	20.05	35	20.20	20.25	-4.8	30,712	-0.02%
2022/03/21	19	19.62	0	0.00	19.65	19	29,799	0.06%
2022/03/18	35	19.67	6	19.55	19.60	29	29,812	0.10%
2022/03/17	11	19.45	2	19.43	19.45	9	29,442	0.03%
2022/03/16	2	19.05	2	19.15	19.20	0	29,204	0.00%
2022/03/15	10	18.92	0	0.00	19.00	10	29,031	0.03%
2022/03/14	14	18.83	0	0.00	18.85	14	28,994	0.05%
2022/03/11	0.8	18.90	0	0.00	18.90	0.8	29,061	0.00%
2022/03/10	2.2	18.73	5	19.04	18.95	-2.8	29,074	-0.01%
2022/03/09	16.1	18.32	27.5	18.33	18.30	-11.4	28,602	-0.04%
2022/03/08	19.2	18.36	23	18.42	18.25	-3.8	28,406	-0.01%
2022/03/07	37.3	18.76	28	18.77	18.90	9.3	27,652	0.03%
2022/03/04	16.4	19.36	0	0.00	19.35	16.4	27,929	0.06%
2022/03/03	7.1	19.52	1	19.60	19.60	6.1	27,931	0.02%
2022/03/02	4.1	19.49	2	19.45	19.60	2.1	28,069	0.01%
2022/03/01	10	19.53	0	0.00	19.60	10	27,944	0.04%
2022/02/25	12.3	19.34	1	19.20	19.50	11.3	27,627	0.04%
2022/02/24	24.5	19.48	0	0.00	19.50	24.5	26,939	0.09%
2022/02/23	5.1	19.80	0	0.00	19.85	5.1	26,279	0.02%
2022/02/22	19.9	19.74	301.3	19.65	19.85	-281.4	26,396	-1.07%	大賣/鉅額交易
2022/02/21	18.2	19.97	0	0.00	20.05	18.2	26,106	0.07%
2022/02/18	5.1	20.13	0	0.00	20.10	5.1	26,459	0.02%
2022/02/17	1.1	20.16	2	20.20	20.20	-0.9	26,477	0.00%
2022/02/16	2.1	20.10	1	20.15	20.20	1.1	26,411	0.00%
2022/02/15	3.6	20.16	0	0.00	20.10	3.6	26,274	0.01%
2022/02/14	12	20.13	6	20.20	20.30	6	26,109	0.02%
2022/02/11	2	20.30	6	20.45	20.55	-4	25,751	-0.02%
2022/02/10	3	20.30	31	20.45	20.50	-28	25,596	-0.11%
2022/02/09	4	20.31	2	20.30	20.45	2	25,426	0.01%
2022/02/08	7.1	20.27	1	20.16	20.30	6.1	25,225	0.02%
2022/02/07	14.5	19.92	1	20.10	20.10	13.5	24,881	0.05%
2022/01/26	12	19.70	0	0.00	19.65	12	24,408	0.05%
2022/01/25	15.5	19.55	0	0.00	19.70	15.5	24,197	0.06%
2022/01/24	4	19.69	6	19.68	20.00	-2	23,764	-0.01%
2022/01/21	10.1	20.02	2.2	20.03	20.15	7.9	23,554	0.03%
2022/01/20	2.4	20.34	0.3	20.35	20.45	2.1	23,006	0.01%
2022/01/19	32	20.68	38	20.62	20.55	-6	22,785	-0.03%
2022/01/18	17.1	20.52	14.3	20.61	20.70	2.8	22,400	0.01%
2022/01/17	1.3	20.27	1.4	20.42	20.50	-0.1	22,119	0.00%
2022/01/14	326.5	20.55	43	20.59	20.55	283.5	21,478	1.32%	大買/鉅額交易
2022/01/13	52	20.26	43.4	20.03	20.50	8.6	20,292	0.04%
2022/01/12	4.1	19.46	10	19.40	19.50	-5.9	18,544	-0.03%
2022/01/11	0	0.00	56	19.17	19.40	-56	18,368	-0.30%
2022/01/10	5	19.05	1	19.00	19.05	4	18,410	0.02%
2022/01/07	11	18.99	1	19.10	18.95	10	18,617	0.05%
2022/01/05	0.3	18.77	0	0.00	18.75	0.3	18,254	0.00%
2022/01/04	1.3	18.77	2	18.78	18.80	-0.8	18,561	0.00%
2022/01/03	3	18.93	1	18.95	18.85	2	18,623	0.01%
2021/12/30	1	18.90	0	0.00	18.95	1	18,824	0.01%
2021/12/29	50	18.90	31.3	19.00	18.95	18.7	18,923	0.10%
2021/12/28	1	18.70	2	18.90	18.90	-1	19,040	-0.01%
2021/12/24	0.2	18.70	15	18.75	18.75	-14.8	19,595	-0.08%
2021/12/23	0	0.00	3.2	18.65	18.65	-3.2	19,754	-0.02%
2021/12/22	1	18.55	0	0.00	18.65	1	20,014	0.00%
2021/12/21	2	18.60	0	0.00	18.60	2	20,124	0.01%
2021/12/20	4.3	18.55	1	18.55	18.55	3.3	20,255	0.02%
2021/12/17	3	18.72	2	18.70	18.75	1	20,299	0.00%
2021/12/15	2.1	18.60	1	18.70	18.65	1.1	20,917	0.01%
2021/12/14	7	18.64	3.1	18.64	18.75	3.9	21,365	0.02%
2021/12/13	3.5	18.93	1.1	18.94	18.90	2.4	21,367	0.01%
2021/12/10	6	19.00	56.2	19.04	18.95	-50.2	21,476	-0.23%
2021/12/09	0	0.00	1	19.00	19.00	-1	21,678	0.00%
2021/12/08	22.2	18.82	0	0.00	18.85	22.2	22,132	0.10%
2021/12/07	1.3	18.68	1	18.85	18.90	0.3	22,262	0.00%
2021/12/06	1.2	18.53	2	18.70	18.70	-0.8	22,391	0.00%
2021/12/03	0.6	18.64	1	18.55	18.55	-0.4	22,953	0.00%
2021/12/02	0	0.00	1	18.45	18.60	-1	24,218	0.00%
2021/12/01	0	0.00	7.3	18.53	18.65	-7.3	25,549	-0.03%
2021/11/30	28	18.17	0	0.00	18.60	28	26,132	0.11%
2021/11/29	59	18.15	5	18.15	18.20	54	26,102	0.21%
2021/11/26	24.2	18.33	5.3	18.36	18.35	18.9	26,820	0.07%
2021/11/25	0	0.00	5.3	18.65	18.70	-5.3	27,887	-0.02%
2021/11/24	3	18.70	0	18.65	18.60	3	29,311	0.01%
2021/11/23	5	18.58	2	18.60	18.60	3	30,266	0.01%
2021/11/22	5.5	18.68	2	18.65	18.70	3.5	30,460	0.01%
2021/11/19	24.2	18.98	2	19.00	18.95	22.2	30,665	0.07%
2021/11/18	7	19.24	10.6	19.34	19.30	-3.6	31,135	-0.01%
2021/11/17	5.2	19.10	30.3	19.19	19.25	-25.1	31,066	-0.08%
2021/11/16	2	18.68	0	0.00	18.70	2	30,550	0.01%
2021/11/15	1.1	18.65	0	0.00	18.55	1.1	30,557	0.00%
2021/11/12	9	18.48	22.7	18.45	18.45	-13.7	30,520	-0.04%
2021/11/11	46	18.32	57	18.44	18.45	-11	30,627	-0.04%
2021/11/10	5	18.25	5.2	18.25	18.30	-0.2	30,857	0.00%
2021/11/09	2.2	18.18	5	18.25	18.30	-2.8	30,977	-0.01%
2021/11/08	1.9	18.25	0	0.00	18.20	1.9	31,001	0.01%
2021/11/05	9.4	18.12	0	0.00	18.25	9.4	31,251	0.03%
2021/11/04	17.3	18.20	1	18.20	18.20	16.3	31,335	0.05%
2021/11/03	1.2	18.15	0	0.00	18.15	1.2	31,384	0.00%
2021/11/02	3.3	18.16	1.1	18.20	18.15	2.2	31,462	0.01%
2021/11/01	6	18.23	0	0.00	18.25	6	31,597	0.02%
2021/10/29	4.1	18.32	0	0.00	18.25	4.1	31,549	0.01%
2021/10/28	6	18.41	4.2	18.40	18.45	1.8	31,507	0.01%
2021/10/27	1	18.45	0	0.00	18.40	1	31,612	0.00%
2021/10/26	1	18.65	30	18.65	18.55	-29	31,619	-0.09%
2021/10/25	25	18.55	0	0.00	18.60	25	31,803	0.08%
2021/10/22	11.1	18.45	19	18.50	18.50	-7.9	32,298	-0.02%
2021/10/21	0.7	18.55	0	0.00	18.50	0.7	33,071	0.00%
2021/10/20	1.2	18.46	2	18.50	18.50	-0.8	33,634	0.00%
2021/10/19	1	18.55	4	18.55	18.60	-3	34,067	-0.01%
2021/10/18	0	0.00	88.4	18.69	18.65	-88.4	34,173	-0.26%
2021/10/15	5	18.05	20.3	18.19	18.20	-15.3	33,764	-0.05%
2021/10/13	2.3	17.91	0	0.00	17.95	2.3	34,310	0.01%
2021/10/12	2	17.75	0	0.00	18.00	2	34,716	0.01%
2021/10/08	2	17.90	0	0.00	17.95	2	34,575	0.01%
2021/10/07	0.2	18.00	0.1	18.00	18.00	0.1	34,696	0.00%
2021/10/06	5.5	17.80	0	0.00	17.85	5.5	34,890	0.02%
2021/10/05	4.4	17.84	1.1	17.90	17.85	3.3	35,446	0.01%
2021/10/04	4	17.78	1	17.75	17.80	3	35,833	0.01%
2021/10/01	29	17.77	0	0.00	17.75	29	35,967	0.08%
2021/09/30	2	17.95	2	18.00	18.10	0	35,851	0.00%
2021/09/29	8.1	17.89	0	0.00	18.00	8.1	36,079	0.02%
2021/09/28	0.1	18.00	0	0.00	18.05	0.1	36,072	0.00%
2021/09/27	46.2	18.00	1	18.00	18.00	45.2	36,178	0.12%
2021/09/24	4.4	18.03	0	0.00	18.05	4.4	36,121	0.01%
2021/09/23	2	18.03	2	18.00	18.05	0	36,116	0.00%
2021/09/22	16.4	17.87	6	17.85	17.90	10.4	36,082	0.03%
2021/09/17	3.1	18.24	2	18.20	18.20	1.1	35,621	0.00%
2021/09/16	0	0.00	0.1	18.45	18.40	-0.1	35,283	0.00%
2021/09/15	0.1	18.45	20	18.35	18.35	-19.9	35,155	-0.06%
2021/09/14	11	18.56	0	0.00	18.55	11	35,162	0.03%
2021/09/13	10.3	18.54	2	18.40	18.55	8.3	35,042	0.02%
2021/09/10	0	0.00	2	18.28	18.25	-2	34,858	-0.01%
2021/09/09	232	17.94	215	17.70	17.95	17	35,149	0.05%	大買/大賣/
2021/09/08	32.4	17.83	2	17.90	17.85	30.4	34,927	0.09%
2021/09/07	13	18.19	49	18.20	18.10	-36	34,344	-0.10%
2021/09/06	52.1	19.36	48.8	19.32	19.35	3.3	33,144	0.01%
2021/09/03	6	19.04	0	0.00	19.05	6	31,674	0.02%
2021/09/02	54	18.93	13	18.92	18.85	41	30,881	0.13%
2021/09/01	13	19.31	3	19.40	19.25	10	30,020	0.03%
2021/08/31	182	19.30	172	19.55	19.35	10	29,352	0.03%	大買/大賣/
2021/08/30	30	19.33	16.2	19.29	19.60	13.8	28,246	0.05%
2021/08/27	0	0.00	8	18.22	18.40	-8	26,901	-0.03%
2021/08/26	0.1	17.85	1.4	17.84	17.85	-1.3	26,238	0.00%
2021/08/25	0.6	17.70	2	17.65	17.80	-1.4	26,734	-0.01%
2021/08/24	4	17.64	27	17.43	17.70	-23	26,372	-0.09%
2021/08/23	4	17.09	3.3	17.05	17.10	0.7	25,647	0.00%
2021/08/20	2	16.90	49	16.86	16.90	-47	25,614	-0.18%
2021/08/19	1	16.95	0	0.00	16.90	1	25,986	0.00%
2021/08/18	32	16.85	1	17.00	17.00	31	25,898	0.12%
2021/08/17	1	16.80	47	16.90	16.90	-46	25,913	-0.18%
2021/08/16	3	16.83	61	16.77	16.80	-58	25,877	-0.22%
2021/08/13	2	16.95	9	16.95	16.95	-7	25,848	-0.03%
2021/08/12	0	0.00	1.1	17.10	17.10	-1.1	25,990	0.00%
2021/08/11	5	17.10	32	17.10	17.10	-27	26,137	-0.10%
2021/08/10	0	0.00	15	17.10	17.00	-15	26,273	-0.06%
2021/08/06	4	17.04	3.2	17.05	17.10	0.8	27,264	0.00%
2021/08/04	2	16.95	1	16.95	17.00	1	29,250	0.00%
2021/07/30	5	16.93	0	0.00	16.95	5	30,743	0.02%
2021/07/29	3	16.90	10	17.00	17.05	-7	31,030	-0.02%
2021/07/28	4	16.70	14	16.68	16.85	-10	31,290	-0.03%
2021/07/27	23	16.82	0	0.00	16.75	23	31,684	0.07%
2021/07/26	18	17.26	20	17.43	17.20	-2	32,480	-0.01%
2021/07/23	0	0.00	1	17.10	17.15	-1	31,973	0.00%
2021/07/22	12	16.85	2	16.88	16.90	10	31,577	0.03%
2021/07/21	2	16.65	1.1	16.65	16.70	0.9	31,440	0.00%
2021/07/20	13	16.65	1	16.70	16.50	12	31,511	0.04%
2021/07/19	7	16.75	6	16.78	16.80	1	31,215	0.00%
2021/07/16	14	16.36	27.3	16.49	16.60	-13.3	31,062	-0.04%
2021/07/15	8	16.24	2	16.30	16.25	6	30,758	0.02%
2021/07/14	5	16.30	3.9	16.39	16.30	1.1	30,726	0.00%
2021/07/13	1	16.30	23	16.32	16.35	-22	31,238	-0.07%
2021/07/12	17	16.32	10	16.30	16.20	7	31,063	0.02%
2021/07/09	4	16.06	5	16.09	16.10	-1	30,499	0.00%
2021/07/08	14	15.87	1	15.90	15.90	13	30,047	0.04%
2021/07/07	20	15.70	0	0.00	15.75	20	29,850	0.07%
2021/07/06	6.2	15.55	2	15.62	15.75	4.2	29,706	0.01%
2021/07/05	0	0.00	1	15.45	15.45	-1	29,426	0.00%
2021/07/02	0	0.00	1	15.25	15.30	-1	29,259	0.00%
2021/07/01	0	0.00	1	15.25	15.25	-1	29,105	0.00%
2021/06/29	3	15.15	41	15.15	15.15	-38	28,937	-0.13%
2021/06/28	3	15.20	0	0.00	15.20	3	28,984	0.01%
2021/06/25	20	15.10	1.1	15.10	15.15	18.9	28,918	0.07%
2021/06/24	0	0.00	1	15.05	15.05	-1	28,900	0.00%
2021/06/23	3	14.97	1	14.95	15.05	2	28,948	0.01%
2021/06/22	8	14.82	2	14.80	14.90	6	28,784	0.02%
2021/06/21	12	14.78	5	14.79	14.80	7	28,549	0.02%
2021/06/18	19	14.96	0	0.00	14.90	19	28,221	0.07%
2021/06/17	15	15.05	1	15.10	15.05	14	27,741	0.05%
2021/06/16	14	15.09	1	15.05	15.15	13	27,915	0.05%
2021/06/15	6	15.10	0.1	15.15	15.10	5.9	27,789	0.02%
2021/06/11	3.2	15.13	0	0.00	15.15	3.2	27,730	0.01%
2021/06/10	3.2	15.09	0	0.00	15.10	3.2	27,746	0.01%
2021/06/09	2	15.13	15	15.10	15.15	-13	27,663	-0.05%
2021/06/08	0	0.00	6	15.28	15.30	-6	27,409	-0.02%
2021/06/07	2	15.20	4	15.25	15.20	-2	27,247	-0.01%
2021/06/04	0	0.00	1	15.20	15.25	-1	26,961	0.00%
2021/06/03	1	15.25	10.3	15.18	15.25	-9.3	27,056	-0.03%
2021/06/02	2	15.20	4.1	15.18	15.15	-2.1	26,789	-0.01%
2021/06/01	0	0.00	14	14.80	14.85	-14	26,001	-0.05%
2021/05/31	42	14.80	2.1	14.80	14.80	39.9	26,079	0.15%
2021/05/28	0	0.00	1	14.70	14.70	-1	26,043	0.00%
2021/05/27	7	14.52	0	0.00	14.50	7	25,968	0.03%
2021/05/25	9	14.65	2	14.65	14.65	7	25,896	0.03%
2021/05/24	3	14.52	0	0.00	14.55	3	25,821	0.01%
2021/05/20	5	14.21	2	14.33	14.35	3	25,554	0.01%
2021/05/19	4	14.18	2.4	14.21	14.25	1.6	25,374	0.01%
2021/05/18	0	0.00	0.1	13.90	14.25	-0.1	25,257	0.00%
2021/05/17	33.3	13.86	5.1	13.93	13.80	28.2	25,187	0.11%
2021/05/14	14	14.19	3	14.20	14.20	11	24,408	0.05%
2021/05/13	26	14.12	13	13.93	14.05	13	24,008	0.05%
2021/05/12	34	14.27	76	14.37	14.30	-42	23,669	-0.18%
2021/05/11	8.2	14.97	3	15.02	14.90	5.2	22,174	0.02%
2021/05/10	13	15.10	2	15.15	15.20	11	21,581	0.05%
2021/05/07	72	14.83	30	14.85	14.90	42	21,096	0.20%
2021/05/06	47	14.70	61	14.75	14.80	-14	20,863	-0.07%
2021/05/05	0.1	14.60	0	0.00	14.55	0.1	20,432	0.00%
2021/05/04	9	14.52	4	14.55	14.45	5	19,962	0.03%
2021/05/03	86.7	14.80	8	14.78	14.65	78.7	19,054	0.41%
2021/04/29	0	0.00	5	14.05	14.10	-5	17,556	-0.03%
2021/04/28	2	14.15	10	14.10	14.15	-8	17,532	-0.05%
2021/04/27	0	0.00	101.7	14.00	14.10	-101.7	17,796	-0.57%	大賣/鉅額交易
2021/04/26	3	14.03	9.5	14.02	14.10	-6.5	17,606	-0.04%
2021/04/22	6.1	13.90	10	14.00	13.95	-3.9	17,267	-0.02%
2021/04/21	2	13.90	5	13.90	13.90	-3	16,983	-0.02%
2021/04/20	20	13.99	0.1	14.00	14.05	19.9	16,879	0.12%
2021/04/19	43	13.96	13	14.07	14.05	30	16,737	0.18%
2021/04/16	5	13.62	22.6	13.55	13.70	-17.6	16,123	-0.11%
2021/04/15	20	13.55	8	13.50	13.55	12	16,064	0.07%
2021/04/13	0	0.00	1	13.45	13.40	-1	15,840	-0.01%
2021/04/12	0	0.00	26	13.40	13.40	-26	15,701	-0.17%
2021/04/09	1	13.30	5	13.30	13.30	-4	15,537	-0.03%
2021/04/08	2	13.30	0	13.30	13.30	2	15,456	0.01%
2021/04/07	1	13.35	1.3	13.31	13.40	-0.3	15,631	0.00%
2021/04/06	15	13.37	0	0.00	13.30	15	15,558	0.10%
2021/04/01	10	13.38	0	0.00	13.40	10	15,476	0.06%
2021/03/31	10	13.40	0	0.00	13.40	10	15,360	0.07%
2021/03/29	8	13.35	38	13.35	13.40	-30	14,953	-0.20%
2021/03/26	7	13.31	2	13.33	13.30	5	14,774	0.03%
2021/03/25	0	0.00	4	13.26	13.30	-4	14,698	-0.03%
2021/03/24	23	13.24	0	0.00	13.20	23	14,722	0.16%
2021/03/23	3	13.25	0	0.00	13.20	3	14,748	0.02%
2021/03/22	1	13.20	2.3	13.14	13.20	-1.3	14,775	-0.01%
2021/03/19	7.6	13.11	0	0.00	13.10	7.6	14,780	0.05%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	1	13.30	0	0.00	13.30	1	14,526	0.01%
2021/03/12	0	0.00	0.2	13.25	13.25	-0.2	14,765	0.00%
2021/03/11	0	0.00	1.2	13.29	13.30	-1.2	14,942	-0.01%
2021/03/10	22	13.29	7	13.26	13.20	15	14,777	0.10%
2021/03/09	1	13.15	7	13.15	13.20	-6	14,648	-0.04%
2021/03/08	0	0.00	1	13.15	13.00	-1	14,464	-0.01%
2021/03/05	6	12.95	1	13.00	13.05	5	14,321	0.03%
2021/03/04	0	0.00	0.1	13.05	13.00	-0.1	14,957	0.00%
2021/03/03	0	0.00	3	13.15	13.10	-3	14,898	-0.02%
2021/03/02	6	13.03	1	13.05	12.95	5	14,725	0.03%
2021/02/26	24	13.06	1	13.00	12.95	23	14,593	0.16%
2021/02/25	2	13.20	16	13.23	13.25	-14	14,193	-0.10%
2021/02/24	25	13.07	0	0.00	13.10	25	14,062	0.18%
2021/02/23	11	13.04	5	13.05	13.05	6	14,005	0.04%
2021/02/19	1	12.80	10	12.90	12.90	-9	13,883	-0.06%
2021/02/18	0	0.00	5	12.91	12.90	-5	13,828	-0.04%
2021/02/17	0	0.00	37	12.86	12.90	-37	13,856	-0.27%
2021/02/05	0	0.00	1	12.65	12.70	-1	13,528	-0.01%
2021/02/04	4	12.55	0	0.00	12.55	4	13,555	0.03%
2021/02/03	36	12.57	0	0.00	12.55	36	13,800	0.26%
2021/02/02	17	12.66	4	12.75	12.60	13	13,598	0.10%
2021/02/01	15	12.70	1	12.75	12.70	14	13,482	0.10%
2021/01/29	16	12.60	5	12.60	12.50	11	13,397	0.08%
2021/01/28	13	12.65	0.4	12.75	12.65	12.6	13,059	0.10%
2021/01/26	2	12.70	0	0.00	12.70	2	12,815	0.02%
2021/01/25	1	12.80	2	12.75	12.80	-1	12,747	-0.01%
2021/01/22	26	12.80	9.8	12.85	12.70	16.2	12,781	0.13%
2021/01/21	10.1	12.87	0	0.00	12.80	10.1	12,643	0.08%
2021/01/20	7.9	12.89	0	0.00	12.80	7.9	12,518	0.06%
2021/01/19	3.9	13.05	0	0.00	13.05	3.9	12,108	0.03%
2021/01/18	1	13.10	28	13.15	13.05	-27	12,036	-0.22%
2021/01/15	1	13.15	8.7	13.25	13.15	-7.7	11,978	-0.06%
2021/01/14	0	0.00	7	13.30	13.30	-7	11,951	-0.06%
2021/01/12	3	13.20	0	0.00	13.20	3	11,791	0.03%
2021/01/11	0	0.00	10	13.30	13.35	-10	11,693	-0.09%
2021/01/08	5	13.25	57	13.30	13.30	-52	11,528	-0.45%
2021/01/07	0	0.00	10	13.20	13.15	-10	11,352	-0.09%
2021/01/06	1	13.10	1	13.20	13.15	0	11,319	0.00%
2021/01/04	0	0.00	1	13.20	13.20	-1	11,161	-0.01%
2020/12/30	1	13.05	6.6	13.14	13.25	-5.6	11,043	-0.05%
2020/12/29	0	0.00	2	13.05	13.05	-2	10,802	-0.02%
2020/12/28	1	12.95	0	0.00	13.00	1	10,776	0.01%
2020/12/25	0	0.00	1	13.00	13.00	-1	10,796	-0.01%
2020/12/24	0	0.00	0.1	13.05	13.05	-0.1	10,897	0.00%
2020/12/23	0	0.00	1	13.00	13.00	-1	10,984	-0.01%
2020/12/22	1	13.05	0	0.00	13.05	1	11,127	0.01%
2020/12/18	0	0.00	1	13.10	13.10	-1	11,499	-0.01%
2020/12/17	0	0.00	2	13.05	13.15	-2	11,496	-0.02%
2020/12/15	0	0.00	2	12.95	12.95	-2	11,510	-0.02%
2020/12/11	1.8	13.10	3.2	13.10	13.15	-1.4	11,613	-0.01%
2020/12/10	0	0.00	7.2	13.00	12.95	-7.2	11,487	-0.06%
2020/12/09	1.1	12.90	0	0.00	12.95	1.1	11,395	0.01%
2020/12/08	3	13.00	2	13.00	12.95	1	11,315	0.01%
2020/12/07	3	13.17	0	0.00	13.20	3	11,141	0.03%
2020/12/04	0	0.00	48	13.30	13.25	-48	11,043	-0.43%
2020/12/01	0	0.00	1	13.25	13.30	-1	11,024	-0.01%
2020/11/30	0	0.00	1.1	13.39	13.35	-1.1	11,135	-0.01%
2020/11/27	13	13.30	0	0.00	13.35	13	10,464	0.12%
2020/11/26	0	0.00	2	13.30	13.35	-2	10,389	-0.02%
2020/11/25	0	0.00	2	13.30	13.30	-2	10,572	-0.02%
2020/11/24	0	0.00	1	13.25	13.30	-1	10,609	-0.01%
2020/11/20	0.2	13.30	0	0.00	13.30	0.2	10,541	0.00%
2020/11/18	0	0.00	6	13.35	13.35	-6	10,607	-0.06%
2020/11/17	0.7	13.20	0	0.00	13.30	0.7	10,950	0.01%
2020/11/16	2	13.25	8	13.26	13.30	-6	11,260	-0.05%
2020/11/13	0	0.00	0.1	13.20	13.20	-0.1	11,200	0.00%
2020/11/12	5	13.16	2	13.20	13.20	3	11,255	0.03%
2020/11/11	0	0.00	14	13.31	13.35	-14	11,179	-0.13%
2020/11/10	0	0.00	21.3	13.17	13.20	-21.3	10,959	-0.19%
2020/11/09	2	13.05	2	13.08	13.05	0	10,922	0.00%
2020/11/05	0	0.00	6	12.91	12.95	-6	11,846	-0.05%
2020/11/03	0	0.00	1.9	12.90	12.90	-1.9	13,229	-0.01%
2020/10/29	1	12.70	0.7	12.80	12.65	0.3	14,705	0.00%
2020/10/28	0	0.00	1	12.85	12.85	-1	14,760	-0.01%
2020/10/26	0.9	12.90	10	12.90	12.85	-9.1	15,143	-0.06%
2020/10/23	0	0.00	5	12.80	12.80	-5	15,452	-0.03%
2020/10/22	1	12.70	2	12.75	12.65	-1	15,670	-0.01%
2020/10/21	7	12.79	0.1	12.80	12.70	6.9	15,885	0.04%
2020/10/20	2	12.80	0	0.00	12.80	2	15,935	0.01%
2020/10/16	1	12.75	0	0.00	12.75	1	16,156	0.01%
2020/10/15	1	12.75	1	12.90	12.85	0	16,231	0.00%
2020/10/14	2	12.85	1	12.90	12.80	1	16,205	0.01%
2020/10/13	1	12.85	2	12.90	12.90	-1	16,209	-0.01%
2020/10/12	1	12.90	0	0.00	13.00	1	16,449	0.01%
2020/10/06	0	0.00	2	12.93	12.95	-2	16,647	-0.01%
2020/10/05	1	12.80	2	12.90	12.85	-1	16,713	-0.01%
2020/09/30	1.9	12.82	20	12.80	12.80	-18.1	16,800	-0.11%
2020/09/28	2	12.73	4	12.70	12.75	-2	17,016	-0.01%
2020/09/25	6	12.53	0	0.00	12.50	6	17,314	0.03%
2020/09/24	12	12.49	0	0.00	12.40	12	17,335	0.07%
2020/09/23	2	12.80	0	0.00	12.75	2	17,165	0.01%
2020/09/21	3.4	12.99	0	0.00	12.95	3.4	17,166	0.02%
2020/09/17	1	13.10	0	0.00	13.05	1	17,237	0.01%
2020/09/15	0.6	13.15	0.1	13.15	13.10	0.5	17,328	0.00%
2020/09/14	0.1	13.15	5	13.10	13.10	-4.9	17,764	-0.03%
2020/09/11	1	13.00	0	13.15	13.10	1	18,017	0.01%
2020/09/10	0	0.00	1	12.95	13.05	-1	18,090	-0.01%
2020/09/09	2	12.95	1	13.00	13.00	1	18,132	0.01%
2020/09/08	3	13.00	0	0.00	13.00	3	18,222	0.02%
2020/09/04	6	12.95	0	0.00	13.00	6	18,794	0.03%
2020/09/03	2	13.05	7	13.00	13.05	-5	18,830	-0.03%
2020/09/02	1	13.05	5	13.05	13.05	-4	18,841	-0.02%
2020/08/31	0.4	13.25	2	13.25	13.25	-1.7	19,164	-0.01%
2020/08/28	3	13.17	0	0.00	13.15	3	19,252	0.02%
2020/08/25	1	13.20	2	13.20	13.25	-1	20,076	0.00%
2020/08/24	2	13.18	9	13.50	13.15	-7	20,724	-0.03%
2020/08/21	9	13.48	24	13.14	13.45	-15	20,731	-0.07%
2020/08/20	22	12.97	0	0.00	13.00	22	20,427	0.11%
2020/08/19	0	0.00	74	13.25	13.15	-74	20,199	-0.37%
2020/08/17	3	13.15	0	0.00	13.20	3	20,374	0.01%
2020/08/14	0	0.00	9	13.10	13.15	-9	20,490	-0.04%
2020/08/13	8	13.11	6.1	13.15	13.20	1.9	20,576	0.01%
2020/08/12	76	13.25	0	0.00	13.25	76	20,564	0.37%
2020/08/11	8	13.13	8	13.06	13.10	0	20,388	0.00%
2020/08/10	20	13.89	107	13.85	13.85	-87	19,695	-0.44%	大賣/
2020/08/07	46	13.82	0.9	13.85	13.85	45.1	19,168	0.24%
2020/08/06	0	0.00	6	13.84	13.90	-6	18,712	-0.03%
2020/08/05	19	13.64	7	13.62	13.65	12	18,234	0.07%
2020/08/03	2	13.35	0	0.00	13.35	2	17,635	0.01%
2020/07/31	3	13.38	0	0.00	13.35	3	17,674	0.02%
2020/07/30	7	13.40	1	13.50	13.45	6	17,523	0.03%
2020/07/29	1	13.35	1	13.50	13.40	0	17,562	0.00%
2020/07/27	15	13.44	0	0.00	13.35	15	17,993	0.08%
2020/07/24	0	0.00	0.1	13.45	13.45	-0.1	17,994	0.00%
2020/07/23	0	0.00	5	13.60	13.55	-5	18,076	-0.03%
2020/07/22	3	13.55	0	0.00	13.60	3	18,153	0.02%
2020/07/21	0	0.00	19	13.50	13.50	-19	18,151	-0.10%
2020/07/20	4	13.54	0	0.00	13.45	4	18,233	0.02%
2020/07/17	0	0.00	1	13.55	13.50	-1	18,280	-0.01%
2020/07/15	0	0.00	0.5	13.55	13.55	-0.5	18,489	0.00%
2020/07/14	0	0.00	5	13.55	13.55	-5	18,649	-0.03%
2020/07/13	1	13.55	1	13.60	13.60	0	18,961	0.00%
2020/07/10	2	13.50	2	13.50	13.55	0	19,134	0.00%
2020/07/09	3	13.55	1	13.60	13.55	2	19,296	0.01%
2020/07/08	3	13.55	0	0.00	13.60	3	19,481	0.02%
2020/07/07	0	0.00	50	13.65	13.60	-50	19,531	-0.26%
2020/07/06	1	13.60	7	13.60	13.65	-6	19,441	-0.03%
2020/07/03	2	13.48	0	0.00	13.50	2	19,365	0.01%
2020/07/02	2	13.48	0	0.00	13.45	2	19,466	0.01%
2020/07/01	50	13.50	0	0.00	13.50	50	19,807	0.25%
2020/06/30	0	0.00	1	13.40	13.35	-1	19,927	-0.01%
2020/06/22	0	0.00	5	13.35	13.40	-5	20,880	-0.02%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/17	0	0.00	2	13.40	13.60	-2	21,816	-0.01%
2020/06/16	37	13.50	0	0.00	13.50	37	23,010	0.16%
2020/06/15	1	13.20	9	13.15	13.20	-8	24,374	-0.03%
2020/06/12	2	13.08	4	13.23	13.20	-2	25,158	-0.01%
2020/06/11	5	13.50	2	13.50	13.40	3	25,695	0.01%
2020/06/10	0	0.00	2	13.60	13.70	-2	26,204	-0.01%
2020/06/09	7	13.56	4	13.55	13.50	3	27,071	0.01%
2020/06/08	1	13.55	2	13.60	13.60	-1	27,772	0.00%
2020/06/05	1	13.45	0	0.00	13.40	1	27,939	0.00%
2020/06/03	4	13.54	2	13.65	13.60	2	28,680	0.01%
2020/06/02	0	0.00	9	13.34	13.30	-9	28,691	-0.03%
2020/06/01	2	13.15	4	13.20	13.20	-2	28,555	-0.01%
2020/05/29	0	0.00	6	13.00	13.00	-6	28,509	-0.02%
2020/05/27	2	12.68	4	12.65	12.65	-2	28,443	-0.01%
2020/05/26	0	0.00	4	12.70	12.70	-4	28,615	-0.01%
2020/05/25	2	12.45	0	0.00	12.50	2	28,655	0.01%
2020/05/22	4	12.56	0	0.00	12.50	4	28,785	0.01%
2020/05/21	4	12.64	0	0.00	12.65	4	28,632	0.01%
2020/05/20	7	12.60	0	0.00	12.65	7	28,628	0.02%
2020/05/19	0	0.00	2	12.63	12.65	-2	28,739	-0.01%
2020/05/18	2	12.40	3	12.40	12.45	-1	28,885	0.00%
2020/05/15	20	12.35	1	12.35	12.35	19	28,915	0.07%
2020/05/14	8	12.30	0	0.00	12.30	8	28,941	0.03%
2020/05/13	10	12.50	0	0.00	12.45	10	28,667	0.03%
2020/05/12	5	12.50	0	0.00	12.45	5	28,707	0.02%
2020/05/11	0	0.00	13	12.64	12.60	-13	28,559	-0.05%
2020/05/08	2	12.35	0	0.00	12.35	2	28,440	0.01%
2020/05/07	10	12.25	0	0.00	12.30	10	28,517	0.04%
2020/05/06	5	12.25	0	0.00	12.25	5	28,544	0.02%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	7	12.26	0	0.00	12.25	7	28,524	0.02%
2020/04/30	10	12.50	2	12.65	12.75	8	28,288	0.03%
2020/04/29	0	0.00	10	12.28	12.35	-10	28,319	-0.04%
2020/04/28	5	12.09	0.2	12.10	12.05	4.8	28,403	0.02%
2020/04/27	2	12.05	0	0.00	12.00	2	29,104	0.01%
2020/04/24	2	11.75	0	0.00	11.70	2	29,249	0.01%
2020/04/23	5	11.81	0	0.00	11.80	5	29,311	0.02%
2020/04/22	0	0.00	1	11.80	11.85	-1	29,305	0.00%
2020/04/21	5	11.90	0	0.00	11.75	5	29,380	0.02%
2020/04/20	2	12.18	0	0.00	12.20	2	29,082	0.01%
2020/04/17	1	12.45	13	12.35	12.25	-12	29,055	-0.04%
2020/04/16	9	12.16	0	0.00	12.25	9	28,844	0.03%
2020/04/15	2	12.30	1	12.30	12.40	1	28,574	0.00%
2020/04/14	3	12.13	16.1	12.20	12.20	-13.1	28,344	-0.05%
2020/04/13	1	12.00	0	0.00	12.00	1	28,111	0.00%
2020/04/10	1	12.15	1	12.20	12.25	0	27,918	0.00%
2020/04/07	2	11.78	0	0.00	11.70	2	27,564	0.01%
2020/04/01	3	11.62	0	0.00	11.60	3	27,004	0.01%
2020/03/31	3.1	11.83	0	0.00	11.70	3.1	26,772	0.01%
2020/03/30	2.1	11.76	2	11.75	11.80	0.1	26,379	0.00%
2020/03/27	0	0.00	5.8	11.86	11.85	-5.8	26,118	-0.02%
2020/03/26	6	11.67	0	0.00	11.60	6	25,688	0.02%
2020/03/25	3	11.78	1	11.55	11.70	2	25,584	0.01%
2020/03/24	1	11.20	0	0.00	11.05	1	25,066	0.00%
2020/03/23	2	10.48	0	0.00	10.50	2	24,761	0.01%
2020/03/20	6	10.70	0	0.00	10.85	6	24,406	0.02%
2020/03/19	30.4	10.36	0	0.00	10.30	30.4	23,266	0.13%
2020/03/18	22	11.66	0	0.00	11.40	22	21,943	0.10%
2020/03/17	23	12.10	0	0.00	11.95	23	21,157	0.11%
2020/03/16	9	12.63	1	12.55	12.55	8	20,307	0.04%
2020/03/13	13	12.59	0	0.00	13.15	13	19,496	0.07%
2020/03/12	24	13.62	24	13.63	13.50	0	18,503	0.00%
2020/03/11	1	13.85	5	13.90	13.90	-4	17,683	-0.02%
2020/03/10	23	13.83	0	0.00	13.95	23	17,321	0.13%
2020/03/09	13	13.91	0	0.00	13.85	13	16,788	0.08%
2020/03/06	12	14.05	0	0.00	14.05	12	16,194	0.07%
2020/03/04	2	14.10	10	14.10	14.20	-8	15,929	-0.05%
2020/03/03	5	14.10	0	0.00	14.20	5	15,689	0.03%
2020/03/02	13	14.00	40	14.05	14.00	-27	15,503	-0.17%
2020/02/27	5	14.29	2	14.20	14.20	3	15,577	0.02%
2020/02/26	40	14.30	0	0.00	14.35	40	15,332	0.26%
2020/02/25	4	14.35	0	0.00	14.35	4	15,157	0.03%
2020/02/24	4	14.46	1	14.50	14.45	3	15,048	0.02%
2020/02/21	0	0.00	41	14.65	14.60	-41	14,991	-0.27%
2020/02/20	0.8	14.65	0	0.00	14.65	0.8	14,871	0.01%
2020/02/19	1	14.65	1	14.60	14.65	0	14,645	0.00%
2020/02/11	40	14.50	5.1	14.44	14.40	34.9	14,590	0.24%
2020/02/07	2	14.33	0	0.00	14.30	2	14,858	0.01%
2020/02/06	2.9	14.42	0	0.00	14.45	2.9	14,881	0.02%
2020/02/04	2	14.23	3	14.20	14.35	-1	14,877	-0.01%
2020/02/03	6	14.03	1	14.10	14.15	5	15,126	0.03%
2020/01/31	6	14.21	0	0.00	14.15	6	14,723	0.04%
2020/01/30	17	14.24	5	14.27	14.10	12	14,635	0.08%
2020/01/20	0.5	14.70	2	14.73	14.70	-1.5	13,737	-0.01%
2020/01/17	0	0.00	2	14.60	14.65	-2	13,432	-0.01%
2020/01/16	0	0.00	7	14.58	14.60	-7	13,323	-0.05%
2020/01/15	5	14.50	0.3	14.55	14.55	4.7	13,176	0.04%
2020/01/14	0	0.00	0.3	14.50	14.50	-0.3	13,076	0.00%
2020/01/13	1.5	14.50	3	14.52	14.55	-1.5	12,993	-0.01%
2020/01/10	0	0.00	1	14.45	14.45	-1	12,926	-0.01%
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/06	11	14.41	0	0.00	14.40	11	12,827	0.09%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	0	0.00	0	14.55	14.55	0	12,789	0.00%
2019/12/31	4	14.50	0	0.00	14.50	4	12,740	0.03%
2019/12/30	0.5	14.60	0	0.00	14.60	0.5	12,754	0.00%
2019/12/23	0	0.00	1	14.60	14.60	-1	12,964	-0.01%
2019/12/20	0	0.00	4	14.65	14.55	-4	13,018	-0.03%
2019/12/19	0	0.00	3	14.55	14.60	-3	12,793	-0.02%
2019/12/18	12	14.51	6	14.51	14.55	6	12,683	0.05%
2019/12/17	2	14.40	0.1	14.40	14.50	1.9	12,701	0.01%
2019/12/16	0	0.00	1.8	14.45	14.45	-1.8	12,699	-0.01%
2019/12/13	0	0.00	5	14.35	14.40	-5	12,764	-0.04%
2019/12/12	1	14.30	1	14.35	14.30	0	12,838	0.00%
2019/12/06	2	14.25	0	0.00	14.25	2	13,358	0.01%
2019/12/05	0	0.00	3	14.35	14.35	-3	13,513	-0.02%
2019/12/02	1	14.25	0	0.00	14.30	1	13,806	0.01%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/26	0	0.00	1	14.45	14.40	-1	15,293	-0.01%
2019/11/25	3	14.30	1	14.40	14.40	2	14,698	0.01%
2019/11/22	1.5	14.30	0	0.00	14.30	1.5	15,006	0.01%
2019/11/21	5	14.30	0	0.00	14.25	5	15,087	0.03%
2019/11/20	0	0.00	1	14.40	14.40	-1	15,022	-0.01%
2019/11/19	0.5	14.40	0	0.00	14.40	0.5	14,983	0.00%
2019/11/18	0	0.00	0	14.40	14.40	0	15,048	0.00%
2019/11/12	1	14.40	0	14.40	14.40	1	15,254	0.01%
2019/11/11	5	14.36	7	14.36	14.35	-2	15,285	-0.01%
2019/11/08	0	0.00	11	14.46	14.50	-11	15,255	-0.07%
2019/11/07	4	14.45	0	0.00	14.45	4	15,590	0.03%
2019/11/06	2	14.45	25.1	14.43	14.45	-23.1	15,762	-0.15%
2019/11/05	0	0.00	1	14.35	14.40	-1	15,751	-0.01%
2019/11/04	2.5	14.23	1	14.20	14.30	1.5	15,825	0.01%
2019/10/31	2	14.10	18	14.21	14.15	-16	16,057	-0.10%
2019/10/30	0	0.00	19	14.10	14.10	-19	15,777	-0.12%
2019/10/29	0	0.00	17	14.05	14.05	-17	16,051	-0.11%
2019/10/28	0	0.00	5	14.00	14.00	-5	15,893	-0.03%
2019/10/25	0	0.00	5	14.00	14.00	-5	15,945	-0.03%
2019/10/23	2	13.90	0	0.00	13.95	2	16,119	0.01%
2019/10/22	0	0.00	6	14.00	14.00	-6	16,269	-0.04%
2019/10/18	3	13.90	0	0.00	13.95	3	16,510	0.02%
2019/10/17	1.5	13.92	0	0.00	13.95	1.5	16,648	0.01%
2019/10/16	0	0.00	1	13.90	13.95	-1	16,815	-0.01%
2019/10/14	1	13.85	4	13.90	13.90	-3	17,143	-0.02%
2019/10/09	6	13.75	0	0.00	13.75	6	17,196	0.03%
2019/10/08	4.3	13.83	0	0.00	13.85	4.3	17,366	0.02%
2019/10/07	0	0.00	7.1	13.75	13.80	-7.1	17,448	-0.04%
2019/10/04	5	13.75	0	0.00	13.75	5	17,457	0.03%
2019/10/03	6	13.80	1	13.80	13.80	5	17,488	0.03%
2019/10/02	6	13.98	0	0.00	13.90	6	17,541	0.03%
2019/10/01	1	13.95	10	14.00	14.00	-9	17,436	-0.05%
2019/09/27	0.9	13.95	0	0.00	13.85	0.9	17,350	0.01%
2019/09/26	30	13.95	0	0.00	13.95	30	17,368	0.17%
2019/09/25	7	13.91	0	0.00	13.95	7	17,395	0.04%
2019/09/24	2	13.95	0	0.00	14.05	2	17,400	0.01%
2019/09/20	2	14.05	0	0.00	14.10	2	17,518	0.01%
2019/09/19	0	0.00	1	14.05	14.10	-1	17,310	-0.01%
2019/09/18	0.8	14.10	6	14.09	14.10	-5.2	17,236	-0.03%
2019/09/17	3	13.90	2	13.93	14.00	1	17,057	0.01%
2019/09/16	5	13.85	5	13.90	13.85	0	17,059	0.00%
2019/09/12	1	13.90	0	0.00	13.85	1	17,050	0.01%
2019/09/10	1.8	14.00	5	13.85	13.90	-3.2	17,039	-0.02%
2019/09/09	5	13.80	1	13.85	13.80	4	16,822	0.02%
2019/09/06	3	13.70	0	0.00	13.75	3	16,748	0.02%
2019/09/05	0	0.00	1	13.60	13.65	-1	16,697	-0.01%
2019/09/04	1	13.45	0	0.00	13.50	1	16,807	0.01%
2019/09/03	3	13.50	1	13.55	13.45	2	16,973	0.01%
2019/09/02	0	0.00	3	13.45	13.45	-3	17,144	-0.02%
2019/08/30	1	13.35	0	0.00	13.40	1	17,252	0.01%
2019/08/29	22	13.36	0	0.00	13.35	22	16,717	0.13%
2019/08/27	22	13.50	0	0.00	13.45	22	16,227	0.14%
2019/08/26	16	13.55	0	0.00	13.50	16	16,116	0.10%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/22	0	0.00	3	13.67	13.70	-3	16,110	-0.02%
2019/08/21	4.7	13.61	0	0.00	13.65	4.7	17,472	0.03%
2019/08/19	2	13.65	5	13.65	13.65	-3	17,732	-0.02%
2019/08/16	6	13.60	0	0.00	13.55	6	17,708	0.03%
2019/08/15	7	13.49	0	0.00	13.50	7	17,571	0.04%
2019/08/14	3	13.70	8	13.70	13.65	-5	17,700	-0.03%
2019/08/13	4	13.64	0	0.00	13.60	4	17,669	0.02%
2019/08/12	5	13.69	2	13.75	13.70	3	17,584	0.02%
2019/08/08	2	14.30	0	0.00	14.30	2	17,240	0.01%
2019/08/07	3	14.30	0	0.00	14.35	3	16,817	0.02%
2019/08/06	1	14.05	140	14.11	14.35	-139	16,932	-0.82%	大賣/鉅額交易
2019/08/02	8	14.28	0	0.00	14.25	8	16,717	0.05%
2019/08/01	5	14.50	0	0.00	14.45	5	16,650	0.03%
2019/07/30	2	14.60	0	0.00	14.60	2	16,217	0.01%
2019/07/26	3	14.68	3	14.70	14.65	0	16,678	0.00%
2019/07/25	0	0.00	2	14.70	14.75	-2	16,853	-0.01%
2019/07/23	0	0.00	2	14.75	14.65	-2	17,011	-0.01%
2019/07/22	0	0.00	3	14.72	14.75	-3	17,563	-0.02%
2019/07/17	2	14.60	3	14.62	14.65	-1	17,651	-0.01%
2019/07/16	0	0.00	12	14.56	14.55	-12	17,741	-0.07%
2019/07/15	71	14.59	15	14.55	14.55	56	17,655	0.32%
2019/07/12	0	0.00	2	14.60	14.55	-2	17,662	-0.01%
2019/07/11	0	0.00	3	14.48	14.50	-3	17,487	-0.02%
2019/07/09	1	14.35	6	14.40	14.40	-5	17,517	-0.03%
2019/07/05	20	14.30	0	0.00	14.30	20	17,668	0.11%
2019/07/04	13	14.25	0	0.00	14.35	13	17,888	0.07%
2019/07/03	2	14.23	0	0.00	14.30	2	17,897	0.01%
2019/07/02	2	14.25	2	14.30	14.25	0	17,951	0.00%
2019/07/01	3	14.30	16	14.30	14.30	-13	17,976	-0.07%
2019/06/27	2	14.30	0	0.00	14.30	2	17,996	0.01%
2019/06/24	0	0.00	7	14.30	14.35	-7	18,085	-0.04%
2019/06/20	0	0.00	1	14.30	14.35	-1	18,312	-0.01%
2019/06/19	0.7	14.25	2	14.30	14.30	-1.3	18,669	-0.01%
2019/06/18	6	14.11	0	0.00	14.20	6	18,541	0.03%
2019/06/17	2	14.10	0	0.00	14.15	2	18,696	0.01%
2019/06/14	1	14.05	1	14.15	14.15	0	18,893	0.00%
2019/06/13	0	0.00	4	14.05	14.05	-4	18,937	-0.02%
2019/06/12	23	14.05	0	0.00	14.05	23	18,976	0.12%
2019/06/11	11	14.28	0	0.00	14.15	11	18,809	0.06%
2019/06/10	3	14.30	16	14.30	14.30	-13	18,748	-0.07%
2019/06/06	3	14.30	6	14.25	14.25	-3	18,749	-0.02%
2019/06/05	0	0.00	1	14.15	14.20	-1	19,513	-0.01%
2019/06/04	11	14.15	0	0.00	14.10	11	19,525	0.06%
2019/05/31	0	0.00	4	14.05	14.10	-4	19,408	-0.02%
2019/05/29	8	14.00	0	0.00	13.90	8	19,364	0.04%
2019/05/28	1	13.90	17	14.05	13.90	-16	19,593	-0.08%
2019/05/24	0	0.00	1	13.95	14.00	-1	18,252	-0.01%
2019/05/22	1	13.85	0	0.00	13.85	1	18,265	0.01%
2019/05/21	15	13.98	1	14.00	14.00	14	18,406	0.08%
2019/05/20	0	0.00	1	13.85	13.85	-1	18,269	-0.01%
2019/05/17	1	13.75	0	0.00	13.75	1	18,335	0.01%
2019/05/16	10	13.75	2.4	13.76	13.70	7.6	18,410	0.04%
2019/05/15	7	13.79	0	0.00	13.75	7	18,301	0.04%
2019/05/14	9	13.77	0	0.00	13.75	9	18,286	0.05%
2019/05/13	3	13.88	0	0.00	13.85	3	18,111	0.02%
2019/05/09	1	13.85	0	0.00	13.85	1	18,350	0.01%
2019/05/08	0	0.00	1	14.00	14.05	-1	18,217	-0.01%
2019/05/07	3	13.90	0	0.00	13.95	3	18,179	0.02%
2019/05/06	13	13.87	0	0.00	13.85	13	18,278	0.07%
2019/05/03	5	14.00	8	13.96	14.00	-3	18,092	-0.02%
2019/05/02	5	14.02	0	0.00	14.10	5	17,827	0.03%
2019/04/30	4	14.00	0	0.00	14.00	4	17,854	0.02%
2019/04/29	1	13.85	1	14.00	14.00	0	17,960	0.00%
2019/04/26	20	13.84	0	0.00	13.90	20	17,634	0.11%
2019/04/25	6	14.15	0	0.00	14.10	6	16,934	0.04%
2019/04/24	1	14.20	0	0.00	14.20	1	16,893	0.01%
2019/04/23	3	14.15	30	14.15	14.15	-27	16,882	-0.16%
2019/04/22	10	14.16	3	14.10	14.10	7	16,841	0.04%
2019/04/19	0	0.00	0.3	14.25	14.25	-0.3	16,670	0.00%
2019/04/18	3	14.20	2	14.20	14.20	1	16,873	0.01%
2019/04/17	3	14.20	2	14.20	14.20	1	16,974	0.01%
2019/04/16	0	0.00	1	14.20	14.20	-1	16,985	-0.01%
2019/04/15	0	0.00	10.9	14.25	14.20	-10.9	17,120	-0.06%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	10	14.25	1	14.30	14.25	9	16,935	0.05%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	16	14.20	14.25	-16	16,839	-0.10%
2019/04/08	10	14.15	1	14.15	14.15	9	16,866	0.05%
2019/04/03	21	14.10	9	14.12	14.10	12	16,981	0.07%
2019/04/02	0	0.00	7	14.09	14.10	-7	17,161	-0.04%
2019/04/01	1	14.05	0	0.00	14.00	1	17,226	0.01%
2019/03/29	0	0.00	62	14.02	14.05	-62	17,144	-0.36%
2019/03/28	1	13.95	5	13.95	13.95	-4	17,027	-0.02%
2019/03/27	5	13.95	1	13.95	13.95	4	17,111	0.02%
2019/03/26	2	13.95	1	13.95	14.00	1	17,109	0.01%
2019/03/25	7	13.79	0	0.00	13.85	7	17,336	0.04%
2019/03/22	26	13.89	1	14.05	13.85	25	17,093	0.15%
2019/03/20	1.2	13.97	0	0.00	14.00	1.2	16,833	0.01%
2019/03/19	4	13.98	24	13.99	14.00	-20	16,689	-0.12%
2019/03/18	10	13.90	15	13.90	13.90	-5	16,585	-0.03%
2019/03/15	0	0.00	5	13.85	13.85	-5	16,712	-0.03%
2019/03/14	2	13.80	0	0.00	13.75	2	16,591	0.01%
2019/03/12	4	13.75	0	0.00	13.75	4	16,757	0.02%
2019/03/11	40	13.71	0	0.00	13.65	40	16,589	0.24%
2019/03/08	13	13.86	0	0.00	13.85	13	15,595	0.08%
2019/03/07	7	13.95	0	0.00	13.95	7	15,702	0.04%
2019/03/06	0	0.00	0.6	14.05	14.00	-0.6	15,935	0.00%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	1	13.85	0	0.00	13.95	1	16,225	0.01%
2019/02/27	3	13.90	0	0.00	13.95	3	16,183	0.02%
2019/02/26	8	13.98	1	13.95	13.95	7	16,222	0.04%
2019/02/25	4	13.94	0	0.00	14.00	4	16,290	0.02%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	0	0.00	9	13.90	13.90	-9	16,512	-0.05%
2019/02/20	5	13.90	18	13.90	13.90	-13	16,535	-0.08%
2019/02/18	1	13.75	1	13.80	13.80	0	16,430	0.00%
2019/02/13	1	13.60	0	0.00	13.60	1	16,717	0.01%
2019/02/12	0.3	13.75	0	0.00	13.65	0.3	16,829	0.00%
2019/02/11	6	13.61	0	0.00	13.65	6	16,800	0.04%
2019/01/30	1	13.55	1	13.55	13.60	0	16,820	0.00%
2019/01/29	4.3	13.44	0	0.00	13.50	4.3	16,733	0.03%
2019/01/28	1	13.50	5	13.45	13.45	-4	16,754	-0.02%
2019/01/25	0	0.00	1	13.35	13.45	-1	16,700	-0.01%
2019/01/22	4	13.25	0.1	13.30	13.30	3.9	16,675	0.02%
2019/01/21	6	13.38	14.2	13.35	13.30	-8.2	16,457	-0.05%
2019/01/16	3	13.33	0	0.00	13.30	3	16,779	0.02%
2019/01/15	2	13.40	0	0.00	13.45	2	16,635	0.01%
2019/01/14	1	13.35	0	0.00	13.35	1	16,573	0.01%
2019/01/11	1	13.20	0	0.00	13.30	1	16,769	0.01%
2019/01/10	6	13.29	0	0.00	13.35	6	16,581	0.04%
2019/01/09	0	0.00	1	13.45	13.45	-1	16,565	-0.01%
2019/01/07	1	13.20	1	13.20	13.35	0	16,653	0.00%
2019/01/04	6	13.01	0	0.00	13.00	6	16,888	0.04%
2019/01/02	6	13.10	0	0.00	13.10	6	17,693	0.03%
2018/12/28	2	13.05	0	0.00	13.05	2	17,671	0.01%
2018/12/27	1	13.05	0	0.00	13.10	1	17,784	0.01%
2018/12/26	2	13.03	0	0.00	12.95	2	17,890	0.01%
2018/12/25	2	13.05	0	0.00	13.05	2	17,653	0.01%
2018/12/22	2	13.20	0	0.00	13.20	2	17,548	0.01%
2018/12/21	2	13.25	1	13.25	13.25	1	17,596	0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/18	41	13.25	0	0.00	13.25	41	17,601	0.23%
2018/12/14	3	13.40	0	0.00	13.45	3	17,740	0.02%
2018/12/13	1	13.40	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	14	13.37	2	13.35	13.35	12	17,429	0.07%
2018/12/07	0	0.00	10	13.50	13.50	-10	17,192	-0.06%
2018/12/06	4	13.45	0	0.00	13.45	4	17,179	0.02%
2018/12/05	52	13.50	0	0.00	13.55	52	17,221	0.30%
2018/12/04	1	13.60	0	0.00	13.65	1	17,242	0.01%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/29	0	0.00	0	13.60	13.50	0	17,363	0.00%
2018/11/28	0	0.00	1.8	13.57	13.55	-1.8	17,095	-0.01%
2018/11/27	3	13.45	0	0.00	13.45	3	16,987	0.02%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	7.1	13.53	0	0.00	13.50	7.1	16,853	0.04%
2018/11/22	6.3	13.67	0	0.00	13.60	6.3	16,676	0.04%
2018/11/21	14	13.71	0	0.00	13.70	14	16,535	0.08%
2018/11/20	8	13.81	0	0.00	13.75	8	16,426	0.05%
2018/11/14	0.1	13.85	0	0.00	13.80	0.1	19,334	0.00%
2018/11/13	4	13.70	0	0.00	13.75	4	19,703	0.02%
2018/11/12	1	13.90	0	0.00	13.80	1	19,713	0.01%
2018/11/09	12	13.97	0	0.00	13.95	12	19,946	0.06%
2018/11/06	3	13.85	0	0.00	13.85	3	20,262	0.01%
2018/11/05	0	0.00	1	13.75	13.85	-1	20,550	0.00%
2018/11/02	1.2	13.72	0	0.00	13.75	1.2	20,877	0.01%
2018/11/01	3	13.65	0	0.00	13.70	3	21,114	0.01%
2018/10/30	1	13.45	1	13.50	13.50	0	21,577	0.00%
2018/10/26	3.1	13.35	0.1	13.45	13.40	3	21,831	0.01%
2018/10/25	1	13.40	0.4	13.50	13.40	0.6	21,800	0.00%
2018/10/24	5	13.65	0	0.00	13.65	5	21,778	0.02%
2018/10/23	4	13.79	0	0.00	13.70	4	21,699	0.02%
2018/10/18	1	13.95	0.4	14.00	13.90	0.6	21,590	0.00%
2018/10/17	5	13.96	0	0.00	13.95	5	21,692	0.02%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	4	13.93	16	13.92	13.95	-12	21,462	-0.06%
2018/10/12	5	13.96	2.2	13.90	14.15	2.8	21,219	0.01%
2018/10/11	13	13.98	1	14.05	13.90	12	20,843	0.06%
2018/10/09	4	14.40	0	0.00	14.40	4	20,095	0.02%
2018/10/08	2	14.45	5	14.45	14.40	-3	20,094	-0.01%
2018/10/05	2	14.50	1	14.45	14.45	1	20,007	0.00%
2018/10/04	5	14.55	0	0.00	14.60	5	19,791	0.03%
2018/10/02	4	14.74	0	0.00	14.75	4	19,642	0.02%
2018/10/01	4	14.85	0	0.00	14.85	4	19,487	0.02%
2018/09/28	1	14.70	0	0.00	14.75	1	19,516	0.01%
2018/09/27	2.1	14.65	5.1	14.65	14.75	-3	19,372	-0.02%
2018/09/26	0	0.00	3	14.67	14.65	-3	19,114	-0.02%
2018/09/25	7	14.65	14.1	14.67	14.70	-7.1	19,208	-0.04%
2018/09/21	2	14.60	9.9	14.68	14.70	-7.9	19,115	-0.04%
2018/09/20	0	0.00	8	14.59	14.60	-8	18,765	-0.04%
2018/09/19	1	14.50	46	14.51	14.55	-45	18,727	-0.24%
2018/09/18	20	14.45	1.9	14.45	14.45	18.1	18,652	0.10%
2018/09/17	2	14.40	0.6	14.50	14.40	1.4	18,647	0.01%
2018/09/14	1	14.40	1	14.45	14.35	0	18,691	0.00%
2018/09/13	1	14.30	6	14.34	14.35	-5	18,629	-0.03%
2018/09/12	0	0.00	5	14.15	14.15	-5	18,675	-0.03%
2018/09/11	9	14.00	4	14.10	14.10	5	18,757	0.03%
2018/09/10	1	14.10	0	0.00	14.10	1	18,765	0.01%
2018/09/07	3	14.17	0	0.00	14.15	3	18,837	0.02%
2018/09/06	4	14.28	0	0.00	14.25	4	18,861	0.02%
2018/09/05	3.5	14.36	0	0.00	14.30	3.5	18,788	0.02%
2018/09/04	5	14.37	11	14.40	14.40	-6	18,821	-0.03%
2018/09/03	5.5	14.43	0	0.00	14.45	5.5	18,874	0.03%
2018/08/31	2	14.50	0	0.00	14.45	2	19,079	0.01%
2018/08/30	2	14.43	12	14.40	14.35	-10	19,020	-0.05%
2018/08/28	4	14.45	4	14.45	14.45	0	19,145	0.00%
2018/08/27	12	14.35	0	0.00	14.40	12	19,145	0.06%
2018/08/24	17	14.26	0	0.00	14.25	17	19,188	0.09%
2018/08/23	16	14.42	7	14.49	14.35	9	19,121	0.05%
2018/08/22	13	14.53	36	14.56	14.55	-23	18,738	-0.12%
2018/08/21	31	15.31	1.2	15.35	15.35	29.8	17,223	0.17%
2018/08/20	3	15.12	12	15.10	15.10	-9	16,252	-0.06%
2018/08/17	13	15.05	0	0.00	15.00	13	15,675	0.08%
2018/08/16	15	14.88	0	0.00	14.90	15	15,468	0.10%
2018/08/15	13	15.00	0	0.00	14.95	13	15,153	0.09%
2018/08/13	1	15.05	12	15.05	15.00	-11	14,941	-0.07%
2018/08/10	12	15.05	18	15.06	15.10	-6	14,706	-0.04%
2018/08/09	4	14.95	0	0.00	14.90	4	14,439	0.03%
2018/08/08	2	14.95	9.8	14.96	15.00	-7.8	14,035	-0.06%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	11	14.96	0	0.00	14.90	11	13,871	0.08%
2018/08/03	0	0.00	3	14.95	15.05	-3	13,540	-0.02%
2018/08/02	23	14.96	6	14.95	14.95	17	13,596	0.13%
2018/08/01	1	15.05	1	15.00	15.05	0	13,554	0.00%
2018/07/31	10	14.96	1	14.95	15.00	9	13,566	0.07%
2018/07/26	0	0.00	6	14.90	14.90	-6	13,298	-0.05%
2018/07/24	0	0.00	5	14.80	14.85	-5	13,485	-0.04%
2018/07/23	0	0.00	1	14.75	14.70	-1	13,481	-0.01%
2018/07/20	0	0.00	5	14.70	14.70	-5	13,498	-0.04%
2018/07/19	0	0.00	1	14.65	14.60	-1	13,516	-0.01%
2018/07/18	0.5	14.65	44	14.60	14.65	-43.5	13,543	-0.32%
2018/07/17	0	0.00	35	14.54	14.55	-35	13,553	-0.26%
2018/07/16	2	14.55	0	0.00	14.45	2	13,464	0.01%
2018/07/13	0	0.00	25	14.58	14.60	-25	13,434	-0.19%
2018/07/06	3	14.17	1	14.20	14.15	2	13,456	0.01%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/03	4	14.28	0	0.00	14.25	4	13,666	0.03%
2018/07/02	0	0.00	5	14.45	14.40	-5	13,685	-0.04%
2018/06/29	3	14.40	0	0.00	14.40	3	13,771	0.02%
2018/06/28	3	14.40	10.6	14.35	14.35	-7.6	13,709	-0.06%
2018/06/27	2	14.40	0	0.00	14.40	2	13,698	0.01%
2018/06/26	0	0.00	5	14.45	14.40	-5	13,809	-0.04%
2018/06/20	7	14.36	0	0.00	14.50	7	14,323	0.05%
2018/06/19	6	14.43	0	0.00	14.40	6	14,323	0.04%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	44	14.59	0	0.00	14.45	44	14,223	0.31%
2018/06/13	11	14.78	0	0.00	14.75	11	14,065	0.08%
2018/06/12	6	14.80	0	0.00	14.75	6	14,389	0.04%
2018/06/11	2	14.95	0	0.00	14.85	2	14,257	0.01%
2018/06/08	3.1	14.92	0	0.00	14.95	3.1	14,340	0.02%
2018/06/07	1	15.00	0	0.00	15.05	1	14,243	0.01%
2018/06/06	1	15.00	0	0.00	15.00	1	14,228	0.01%
2018/06/05	6	14.92	5	14.95	15.00	1	14,115	0.01%
2018/06/04	6	14.88	8	14.85	14.90	-2	13,903	-0.01%
2018/06/01	1	14.80	1	14.85	14.80	0	13,808	0.00%
2018/05/31	2	14.60	0	0.00	14.75	2	13,701	0.01%
2018/05/30	15	14.60	0	0.00	14.55	15	13,274	0.11%
2018/05/29	0.9	14.75	0	0.00	14.75	0.9	13,122	0.01%
2018/05/25	8	14.80	0	0.00	14.80	8	13,337	0.06%
2018/05/24	0	0.00	1	14.75	14.85	-1	13,445	-0.01%
2018/05/21	0	0.00	2	14.85	14.90	-2	13,831	-0.01%
2018/05/18	0	0.00	2	14.80	14.80	-2	13,868	-0.01%
2018/05/17	0	0.00	4	14.76	14.70	-4	13,999	-0.03%
2018/05/15	0	0.00	13	14.60	14.60	-13	14,658	-0.09%
2018/05/14	3	14.55	0	0.00	14.60	3	15,487	0.02%
2018/05/11	0	0.00	5	14.60	14.60	-5	15,514	-0.03%
2018/05/10	1	14.55	60	14.55	14.45	-59	15,325	-0.38%
2018/05/09	2	14.48	0	0.00	14.50	2	15,161	0.01%
2018/05/08	2	14.43	5	14.50	14.45	-3	15,184	-0.02%
2018/05/07	1	14.40	0	0.00	14.45	1	15,099	0.01%
2018/05/04	5	14.30	0	0.00	14.35	5	15,118	0.03%
2018/05/03	6	14.37	0	0.00	14.35	6	15,080	0.04%
2018/05/02	2	14.50	10	14.53	14.50	-8	15,217	-0.05%
2018/04/30	1	14.35	5	14.40	14.45	-4	15,189	-0.03%
2018/04/26	10	14.20	0	0.00	14.20	10	15,067	0.07%
2018/04/25	0	0.00	55	14.20	14.25	-55	15,036	-0.37%
2018/04/24	11	14.30	0	0.00	14.25	11	15,298	0.07%
2018/04/23	0	0.00	3	14.32	14.40	-3	15,479	-0.02%
2018/04/19	5	14.20	5	14.30	14.30	0	15,652	0.00%
2018/04/18	3	14.15	1	14.15	14.20	2	15,680	0.01%
2018/04/17	11	14.13	0	0.00	14.20	11	15,783	0.07%
2018/04/16	16	14.18	0	0.00	14.25	16	15,884	0.10%
2018/04/13	6	14.25	0	0.00	14.25	6	16,225	0.04%
2018/04/12	5	14.20	0	0.00	14.30	5	16,449	0.03%
2018/04/11	15	14.27	0	0.00	14.30	15	16,728	0.09%
2018/04/10	8	14.14	6	14.30	14.30	2	16,733	0.01%
2018/04/09	30	14.09	0	0.00	14.10	30	16,726	0.18%
2018/04/03	35	14.05	0	0.00	14.10	35	16,906	0.21%
2018/04/02	10	14.23	0	0.00	14.20	10	16,856	0.06%
2018/03/31	5	14.25	0	0.00	14.25	5	16,829	0.03%
2018/03/30	25	14.27	93.3	14.25	14.30	-68.2	16,996	-0.40%
2018/03/29	71	14.31	0	0.00	14.30	71	16,902	0.42%
2018/03/28	81	14.41	1	14.35	14.35	80	16,653	0.48%
2018/03/27	11	14.50	5	14.50	14.55	6	16,650	0.04%
2018/03/26	1	14.30	0	0.00	14.35	1	16,445	0.01%
2018/03/23	5	14.20	11	14.20	14.30	-6	16,483	-0.04%
2018/03/21	20	14.50	0	0.00	14.55	20	16,201	0.12%
2018/03/20	5	14.45	0	0.00	14.50	5	16,377	0.03%
2018/03/19	0	0.00	5	14.50	14.50	-5	16,415	-0.03%
2018/03/16	0	0.00	5	14.30	14.35	-5	16,305	-0.03%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	0	0.00	5	14.30	14.40	-5	16,117	-0.03%
2018/03/13	1	14.15	5	14.20	14.20	-4	16,075	-0.02%
2018/03/12	1	14.00	1	14.10	14.10	0	16,091	0.00%
2018/03/09	1	13.90	0	0.00	13.90	1	16,094	0.01%
2018/03/08	5	13.90	0	0.00	13.95	5	16,248	0.03%
2018/03/06	1	14.00	0	0.00	14.00	1	16,793	0.01%
2018/03/05	2	13.98	0	0.00	13.95	2	17,297	0.01%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/02/23	0	0.00	5	14.05	14.20	-5	16,978	-0.03%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/07	15	13.70	0	0.00	13.50	15	17,154	0.09%
2018/02/06	12	13.80	3	13.60	13.45	9	16,510	0.05%
2018/02/05	6	14.34	0	0.00	14.30	6	15,559	0.04%
2018/01/31	5	14.50	10	14.65	14.70	-5	15,511	-0.03%
2018/01/29	0	0.00	0.4	14.70	14.75	-0.4	15,281	0.00%
2018/01/26	50	14.80	4	14.80	14.75	46	15,180	0.30%
2018/01/25	0	0.00	0.9	14.70	14.80	-0.9	15,167	-0.01%
2018/01/24	0	0.00	35	14.65	14.70	-35	14,936	-0.23%
2018/01/22	0	0.00	0.5	14.75	14.80	-0.5	14,771	0.00%
2018/01/16	0	0.00	11	14.55	14.60	-11	14,070	-0.08%
2018/01/12	0	0.00	5	14.55	14.55	-5	13,894	-0.04%
2018/01/11	0	0.00	1	14.55	14.55	-1	13,779	-0.01%
2018/01/10	0.1	14.50	1	14.50	14.55	-0.9	13,873	-0.01%
2018/01/09	0	0.00	7.1	14.44	14.50	-7.1	13,695	-0.05%
2018/01/08	16	14.35	9	14.33	14.40	7	13,508	0.05%
2018/01/05	0	0.00	22	14.11	14.20	-22	13,336	-0.16%
2018/01/04	5	14.10	0	0.00	14.05	5	13,532	0.04%
2018/01/03	0	0.00	2	14.08	14.10	-2	13,634	-0.01%
2018/01/02	0	0.00	8	13.98	14.00	-8	13,521	-0.06%