台新金 (2887)-日盛-雙和券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.80
漲跌
--
漲幅
0.00%
成交量
18,547張
產業
上市金融類股
1894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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0	0.00	1	16.60	16.65	-1	13,351	-0.01%
2023/03/31	3	16.45	8	16.58	16.60	-5	13,222	-0.04%
2023/03/30	5	16.35	0	0.00	16.40	5	13,032	0.04%
2023/03/29	12	16.35	1	16.45	16.40	11	12,965	0.08%
2023/03/28	0	0.00	2.3	16.43	16.40	-2.3	12,936	-0.02%
2023/03/27	0.6	16.45	0	0.00	16.45	0.6	13,154	0.00%
2023/03/24	2	16.48	0	0.00	16.50	2	13,338	0.01%
2023/03/23	10	16.45	11	16.50	16.50	-1	13,318	-0.01%
2023/03/22	0	0.00	2.1	16.20	16.30	-2.1	13,301	-0.02%
2023/03/21	2	16.08	7	16.15	16.05	-5	13,431	-0.04%
2023/03/20	5	15.97	0	0.00	15.95	5	13,557	0.04%
2023/03/17	1	16.00	17.6	15.99	16.00	-16.6	13,642	-0.12%
2023/03/16	21.5	15.61	16	15.55	15.60	5.5	13,590	0.04%
2023/03/15	6	15.98	9.5	16.03	15.85	-3.5	13,437	-0.03%
2023/03/14	3.5	15.86	0	0.00	15.85	3.5	13,466	0.03%
2023/03/13	12	15.96	0	16.15	16.15	12	13,336	0.09%
2023/03/10	8.3	16.17	0	0.00	16.15	8.3	13,157	0.06%
2023/03/08	0	0.00	1	16.50	16.50	-1	13,735	-0.01%
2023/03/07	8	16.50	2	16.50	16.50	6	13,888	0.04%
2023/03/06	0	0.00	6.1	16.36	16.40	-6.1	14,024	-0.04%
2023/03/03	10	16.30	0	0.00	16.30	10	14,048	0.07%
2023/03/02	1	16.35	3	16.45	16.35	-2	14,129	-0.01%
2023/03/01	3	16.40	0	0.00	16.35	3	14,146	0.02%
2023/02/24	0.2	16.50	20	16.45	16.45	-19.8	14,069	-0.14%
2023/02/23	0	0.00	19	16.52	16.55	-19	13,957	-0.14%
2023/02/22	0	0.00	10	16.50	16.55	-10	13,983	-0.07%
2023/02/21	0	0.00	2	16.55	16.55	-2	13,997	-0.01%
2023/02/20	0	0.00	3.4	16.53	16.60	-3.4	14,097	-0.02%
2023/02/17	0	0.00	10	16.30	16.40	-10	14,088	-0.07%
2023/02/15	1	16.20	0.2	16.30	16.25	0.8	14,727	0.01%
2023/02/14	0	0.00	13.4	16.31	16.35	-13.4	14,756	-0.09%
2023/02/13	0	0.00	11	16.25	16.30	-11	14,931	-0.07%
2023/02/10	0	0.00	10	16.20	16.15	-10	14,936	-0.07%
2023/02/08	10.4	16.10	0	0.00	16.10	10.4	15,129	0.07%
2023/02/07	0	0.00	20	16.15	16.10	-20	15,186	-0.13%
2023/02/06	0	0.00	10	16.25	16.15	-10	15,170	-0.07%
2023/02/03	0.9	16.30	0	0.00	16.30	0.9	15,075	0.01%
2023/02/02	1	16.25	1	16.25	16.25	0	15,352	0.00%
2023/02/01	0	0.00	1	16.25	16.25	-1	15,289	-0.01%
2023/01/31	1	16.25	7	16.29	16.25	-6	15,294	-0.04%
2023/01/30	0	0.00	13.6	16.11	16.70	-13.6	15,051	-0.09%
2023/01/16	3	15.80	7	15.75	15.80	-4	14,411	-0.03%
2023/01/13	2	15.70	15.4	15.70	15.70	-13.4	14,392	-0.09%
2023/01/12	0	0.00	1	15.50	15.55	-1	14,962	-0.01%
2023/01/11	118	15.72	1	15.60	15.60	117	15,264	0.77%	大買/鉅額交易
2023/01/10	6	15.60	1.5	15.70	15.70	4.5	15,273	0.03%
2023/01/09	1	15.60	3	15.57	15.65	-2	15,354	-0.01%
2023/01/06	3	15.40	16	15.40	15.35	-13	15,292	-0.09%
2023/01/05	0	0.00	1	15.40	15.40	-1	15,567	-0.01%
2023/01/04	1	15.10	10	15.17	15.20	-9	15,590	-0.06%
2023/01/03	1	14.95	4	15.10	15.10	-3	15,843	-0.02%
2022/12/30	11	15.19	6	15.15	15.10	5	15,943	0.03%
2022/12/29	9	14.98	1	15.00	15.05	8	15,880	0.05%
2022/12/23	3	15.15	0	0.00	15.20	3	16,666	0.02%
2022/12/22	11	15.10	0	0.00	15.20	11	17,096	0.06%
2022/12/21	15	14.96	0	0.00	15.05	15	17,462	0.09%
2022/12/20	3	15.07	1.6	15.03	15.00	1.4	17,669	0.01%
2022/12/19	0	0.00	4	15.15	15.25	-4	17,914	-0.02%
2022/12/16	0	0.00	6	15.10	15.00	-6	17,808	-0.03%
2022/12/15	7	15.00	1	15.10	15.10	6	17,895	0.03%
2022/12/14	2	15.10	5	15.05	15.10	-3	18,180	-0.02%
2022/12/13	3	14.95	8	15.01	14.95	-5	18,267	-0.03%
2022/12/12	12	14.89	0	0.00	14.90	12	18,118	0.07%
2022/12/09	1	14.90	2	14.95	15.05	-1	18,529	-0.01%
2022/12/08	6	14.86	2	14.90	14.80	4	18,594	0.02%
2022/12/07	2	15.05	33	15.05	15.10	-31	18,646	-0.17%
2022/12/06	0	0.00	10	14.83	14.65	-10	18,482	-0.05%
2022/12/05	6	14.90	1	14.95	14.85	5	18,487	0.03%
2022/12/02	5	14.94	11	14.90	14.90	-6	18,794	-0.03%
2022/12/01	10	15.14	1	15.10	15.10	9	19,241	0.05%
2022/11/30	1	15.00	23	15.06	15.15	-22	19,201	-0.11%
2022/11/29	6	14.69	14	14.82	15.00	-8	18,666	-0.04%
2022/11/28	10	14.65	0	0.00	14.65	10	18,704	0.05%
2022/11/25	5	14.83	2	14.85	14.85	3	18,893	0.02%
2022/11/24	0	0.00	9	14.65	14.80	-9	19,300	-0.05%
2022/11/23	0	0.00	40	14.68	14.70	-40	19,416	-0.21%
2022/11/22	0	0.00	1	14.60	14.60	-1	19,824	-0.01%
2022/11/18	1	14.35	6	14.40	14.45	-5	20,390	-0.02%
2022/11/17	4	14.56	0	0.00	14.55	4	21,325	0.02%
2022/11/16	6	14.66	5	14.72	14.80	1	22,042	0.00%
2022/11/15	2.3	14.72	3	14.88	14.85	-0.7	22,522	0.00%
2022/11/14	13	14.79	3	14.78	14.80	10	22,841	0.04%
2022/11/11	0	0.00	6	14.54	14.60	-6	22,820	-0.03%
2022/11/10	3	13.97	0	0.00	14.10	3	22,817	0.01%
2022/11/09	0	0.00	1.6	14.04	14.15	-1.6	23,053	-0.01%
2022/11/08	0	0.00	1	13.75	13.75	-1	23,175	0.00%
2022/11/07	1	13.55	21	13.50	13.65	-20	23,406	-0.09%
2022/11/04	1	13.25	0	0.00	13.35	1	23,794	0.00%
2022/11/01	1	13.35	0	0.00	13.55	1	24,270	0.00%
2022/10/31	3	13.35	3.1	13.55	13.25	-0.1	24,335	0.00%
2022/10/28	2	13.48	1	13.40	13.45	1	24,113	0.00%
2022/10/27	0	0.00	50	13.51	13.55	-50	24,223	-0.21%
2022/10/26	0	0.00	1	13.20	13.40	-1	24,269	0.00%
2022/10/25	6	12.93	2	13.10	13.10	4	24,242	0.02%
2022/10/24	0	0.00	660	13.00	13.00	-660	24,566	-2.69%	大賣/鉅額交易
2022/10/21	0	0.00	2	12.88	12.90	-2	24,630	-0.01%
2022/10/20	2	12.53	0	0.00	12.85	2	24,599	0.01%
2022/10/19	33	12.77	0	0.00	12.90	33	24,090	0.14%
2022/10/18	3	13.03	0	0.00	13.10	3	23,905	0.01%
2022/10/14	4	12.95	0	0.00	12.90	4	24,079	0.02%
2022/10/13	54.1	13.14	3	12.90	12.90	51.1	24,098	0.21%
2022/10/12	2	13.30	0	0.00	13.30	2	23,841	0.01%
2022/10/11	32	13.37	0	0.00	13.25	32	23,892	0.13%
2022/10/06	4.5	13.67	0	0.00	13.70	4.5	23,806	0.02%
2022/10/05	3.3	13.65	0	0.00	13.65	3.3	24,050	0.01%
2022/10/04	5	13.45	5	13.60	13.55	0	24,312	0.00%
2022/10/03	41	13.52	0	0.00	13.45	41	24,314	0.17%
2022/09/30	7.6	13.78	0	0.00	13.70	7.6	24,186	0.03%
2022/09/29	13	13.82	3	13.80	13.85	10	24,166	0.04%
2022/09/28	81.3	13.76	0	0.00	13.65	81.3	23,981	0.34%
2022/09/27	1	14.00	0	0.00	13.95	1	23,638	0.00%
2022/09/26	18	14.09	0	0.00	14.00	18	23,652	0.08%
2022/09/22	8.9	14.38	22	14.40	14.35	-13.1	23,803	-0.05%
2022/09/21	19.5	14.72	2	14.65	14.65	17.5	23,808	0.07%
2022/09/20	26	14.83	2	14.85	14.80	24	23,553	0.10%
2022/09/19	8	14.95	3	14.95	14.85	5	23,552	0.02%
2022/09/16	21	14.87	0	0.00	14.80	21	23,689	0.09%
2022/09/15	0	0.00	1	15.05	15.00	-1	23,446	0.00%
2022/09/14	9	14.93	0	0.00	14.85	9	23,465	0.04%
2022/09/13	10	15.20	0	0.00	15.10	10	23,658	0.04%
2022/09/12	403	15.10	2.5	15.16	15.15	400.5	24,201	1.65%	大買/鉅額交易
2022/09/08	8	14.91	6	15.06	15.05	2	24,544	0.01%
2022/09/07	32	14.89	0	0.00	14.80	32	24,478	0.13%
2022/09/06	2	15.15	2	15.23	15.20	0	24,249	0.00%
2022/09/05	6.1	14.97	2	15.11	15.05	4.1	24,503	0.02%
2022/09/02	12	14.94	0	0.00	14.90	12	24,728	0.05%
2022/09/01	14.2	15.03	0	0.00	15.00	14.2	24,701	0.06%
2022/08/31	2	15.30	0	0.00	15.20	2	24,656	0.01%
2022/08/30	201	15.20	0	0.00	15.20	201	24,212	0.83%	大買/鉅額交易
2022/08/29	21.3	15.28	3	15.20	15.20	18.3	24,312	0.08%
2022/08/26	22	15.59	0	0.00	15.60	22	24,693	0.09%
2022/08/25	2	15.70	0	0.00	15.70	2	24,386	0.01%
2022/08/24	437	15.71	16	16.18	15.65	421	24,262	1.74%	大買/鉅額交易
2022/08/23	221.5	17.40	10	17.35	17.35	211.5	23,854	0.89%	大買/鉅額交易
2022/08/22	4	17.45	2	17.50	17.45	2	23,319	0.01%
2022/08/19	2	17.38	15	17.43	17.50	-13	22,893	-0.06%
2022/08/18	6	17.45	3	17.53	17.45	3	22,545	0.01%
2022/08/17	0	0.00	4	17.50	17.45	-4	22,433	-0.02%
2022/08/16	2.5	17.27	4	17.29	17.30	-1.5	22,203	-0.01%
2022/08/15	3	17.10	3	17.17	17.10	0	22,193	0.00%
2022/08/12	114	16.85	0	0.00	16.85	114	22,125	0.52%	大買/鉅額交易
2022/08/11	9	16.89	4	16.93	16.90	5	22,181	0.02%
2022/08/10	26.3	16.35	1	16.00	16.45	25.3	21,960	0.11%
2022/08/09	0	0.00	3	15.87	15.90	-3	21,795	-0.01%
2022/08/08	12	15.95	2	15.95	15.90	10	21,931	0.05%
2022/08/05	3	15.70	0	0.00	15.80	3	22,464	0.01%
2022/08/03	8	15.58	0	0.00	15.65	8	23,404	0.03%
2022/08/02	1	15.55	8	15.70	15.75	-7	23,968	-0.03%
2022/07/29	9.5	15.68	3	15.90	15.70	6.5	25,403	0.03%
2022/07/28	7	15.65	2	15.60	15.70	5	26,493	0.02%
2022/07/26	1	15.50	0	0.00	15.55	1	26,731	0.00%
2022/07/25	1.2	15.51	0	0.00	15.60	1.2	26,854	0.00%
2022/07/22	1	15.60	2	15.50	15.60	-1	27,073	0.00%
2022/07/21	9	15.17	6	15.27	15.35	3	27,178	0.01%
2022/07/20	4.1	15.24	0	0.00	15.15	4.1	27,406	0.01%
2022/07/19	1	15.20	1	15.25	15.20	0	27,731	0.00%
2022/07/18	2	15.15	0	0.00	15.20	2	28,028	0.01%
2022/07/15	9	15.00	0	0.00	14.90	9	28,254	0.03%
2022/07/13	0	0.00	1	15.15	15.30	-1	28,635	0.00%
2022/07/12	19.2	14.93	7	14.89	14.85	12.2	28,848	0.04%
2022/07/11	14.2	15.72	3	15.50	15.50	11.2	28,663	0.04%
2022/07/08	5	15.90	1	15.85	15.90	4	28,870	0.01%
2022/07/07	5.1	15.80	0	0.00	15.70	5.1	29,048	0.02%
2022/07/06	5	15.85	0	0.00	15.75	5	29,193	0.02%
2022/07/04	3.2	16.00	1	16.00	16.05	2.2	29,922	0.01%
2022/07/01	0	0.00	27	16.09	16.00	-27	30,445	-0.09%
2022/06/30	24.2	16.44	6	16.40	16.30	18.2	30,994	0.06%
2022/06/29	20	16.64	0	0.00	16.70	20	31,165	0.06%
2022/06/27	2	16.90	1	17.05	16.85	1	31,978	0.00%
2022/06/24	4	16.90	0	0.00	16.95	4	31,837	0.01%
2022/06/23	0	0.00	8	17.00	16.90	-8	31,775	-0.03%
2022/06/22	6	17.05	3.6	16.98	16.85	2.4	31,985	0.01%
2022/06/21	1	17.10	1	17.05	17.10	0	32,130	0.00%
2022/06/20	7	16.89	11	16.92	16.70	-4	32,505	-0.01%
2022/06/17	17	16.64	3	16.60	16.60	14	32,243	0.04%
2022/06/16	2	17.00	10	16.95	16.90	-8	31,909	-0.03%
2022/06/15	7	16.87	0	0.00	16.90	7	32,139	0.02%
2022/06/14	12	16.75	1	16.80	16.90	11	32,268	0.03%
2022/06/13	9.1	16.75	5	16.70	16.85	4.1	32,212	0.01%
2022/06/10	1	17.05	0	17.35	17.15	1	32,043	0.00%
2022/06/09	18	17.37	3	17.25	17.35	15	32,004	0.05%
2022/06/08	6	17.62	0	0.00	17.60	6	31,912	0.02%
2022/06/07	14	17.63	0	0.00	17.70	14	32,378	0.04%
2022/06/06	10.5	17.70	5	17.97	18.00	5.5	32,415	0.02%
2022/06/01	1	17.65	0	0.00	17.55	1	33,482	0.00%
2022/05/31	1	17.60	0	0.00	17.95	1	33,658	0.00%
2022/05/30	0	0.00	3	17.73	17.70	-3	33,382	-0.01%
2022/05/27	0.3	17.30	10	17.28	17.25	-9.7	33,334	-0.03%
2022/05/26	1	16.90	5	16.95	16.95	-4	33,548	-0.01%
2022/05/25	2	16.85	5	16.95	17.00	-3	34,266	-0.01%
2022/05/24	37	17.09	0	17.10	17.00	37	34,984	0.11%
2022/05/23	5	16.95	0	0.00	17.05	5	35,215	0.01%
2022/05/20	0.1	17.10	5	17.00	17.05	-4.9	35,541	-0.01%
2022/05/19	11	16.80	6	16.83	16.80	5	35,645	0.01%
2022/05/18	1	17.25	0	0.00	17.25	1	35,469	0.00%
2022/05/17	5	16.81	0	0.00	16.85	5	35,397	0.01%
2022/05/16	2	16.68	0	0.00	16.80	2	35,438	0.01%
2022/05/13	39	16.62	10	16.70	16.70	29	35,469	0.08%
2022/05/12	25.5	16.85	11	16.94	16.70	14.5	35,265	0.04%
2022/05/11	22	17.44	0	0.00	17.35	22	34,614	0.06%
2022/05/10	22	17.37	45	17.24	17.50	-23	34,449	-0.07%
2022/05/09	24	17.91	0	0.00	17.85	24	34,032	0.07%
2022/05/06	27.3	18.32	11	18.38	18.40	16.3	33,606	0.05%
2022/05/05	443	18.80	0	0.00	18.90	443	33,232	1.33%	大買/鉅額交易
2022/05/04	2	19.30	1	19.20	19.40	1	32,016	0.00%
2022/04/29	0	0.00	32	19.45	19.40	-32	32,498	-0.10%
2022/04/28	1	19.05	1	19.15	19.15	0	32,851	0.00%
2022/04/27	1,014	19.14	32	19.15	19.10	982	32,897	2.99%	大買/鉅額交易
2022/04/26	2.2	19.43	1	19.40	19.35	1.2	32,939	0.00%
2022/04/25	47	18.96	1	19.15	19.15	46	33,000	0.14%
2022/04/22	2	19.35	0	0.00	19.35	2	33,222	0.01%
2022/04/21	20	19.30	157.4	19.41	19.30	-137.4	34,166	-0.40%	大賣/鉅額交易
2022/04/20	3	19.35	6.5	19.31	19.60	-3.5	35,608	-0.01%
2022/04/19	14	19.46	1	19.80	19.40	13	35,711	0.04%
2022/04/18	21.3	19.60	2	19.45	19.55	19.3	36,045	0.05%
2022/04/15	9	20.09	5	20.00	20.00	4	35,692	0.01%
2022/04/14	4	20.24	2	20.15	20.15	2	35,789	0.01%
2022/04/13	13.2	20.50	1	20.55	20.55	12.2	35,586	0.03%
2022/04/12	3	20.47	0	0.00	20.60	3	35,447	0.01%
2022/04/11	6	20.73	4	20.95	20.70	2	35,138	0.01%
2022/04/08	1.2	20.65	0	0.00	20.95	1.2	34,541	0.00%
2022/04/07	13.5	20.87	10	20.78	20.70	3.5	34,289	0.01%
2022/04/06	2	20.75	15	20.99	21.10	-13	33,694	-0.04%
2022/04/01	10	20.58	8.4	20.51	20.60	1.6	33,019	0.00%
2022/03/31	7	20.46	43.2	20.49	20.50	-36.2	32,491	-0.11%
2022/03/30	1.2	20.10	7	20.16	20.15	-5.8	31,703	-0.02%
2022/03/29	10	20.00	10	19.95	19.95	0	31,327	0.00%
2022/03/28	0	0.00	12	19.88	19.95	-12	31,270	-0.04%
2022/03/25	13	19.78	8	19.79	19.85	5	31,246	0.02%
2022/03/24	10	20.05	24	20.19	20.15	-14	30,875	-0.05%
2022/03/23	62	20.13	83	20.13	20.25	-21	30,712	-0.07%
2022/03/22	10	19.70	24	19.71	19.80	-14	30,062	-0.05%
2022/03/21	11	19.68	8	19.65	19.65	3	29,799	0.01%
2022/03/18	8	19.53	35	19.68	19.60	-27	29,812	-0.09%
2022/03/17	12	19.49	1.3	19.53	19.45	10.7	29,442	0.04%
2022/03/16	2	19.00	2	19.10	19.20	0	29,204	0.00%
2022/03/15	5	18.89	1	19.00	19.00	4	29,031	0.01%
2022/03/14	7	18.81	1	18.80	18.85	6	28,994	0.02%
2022/03/11	45	18.94	0	0.00	18.90	45	29,061	0.15%
2022/03/10	1.3	19.06	2	19.00	18.95	-0.7	29,074	0.00%
2022/03/09	4	18.29	0	0.00	18.30	4	28,602	0.01%
2022/03/08	482	18.31	1	18.25	18.25	481	28,406	1.69%	大買/鉅額交易
2022/03/07	36	18.73	28	18.85	18.90	8	27,652	0.03%
2022/03/04	16	19.33	0.3	19.45	19.35	15.8	27,929	0.06%
2022/03/03	3,029.2	19.58	0	0.00	19.60	3,029.2	27,931	10.84%	大買/鉅額交易
2022/03/02	5.3	19.45	63	19.45	19.60	-57.7	28,069	-0.21%
2022/03/01	1.3	19.62	0	0.00	19.60	1.3	27,944	0.00%
2022/02/25	19	19.27	30.3	19.35	19.50	-11.3	27,627	-0.04%
2022/02/24	40.4	19.48	5	19.40	19.50	35.4	26,939	0.13%
2022/02/23	5	19.75	44	19.85	19.85	-39	26,279	-0.15%
2022/02/22	19.3	19.77	9	19.72	19.85	10.3	26,396	0.04%
2022/02/21	6	19.98	6	20.03	20.05	0	26,106	0.00%
2022/02/18	14	20.10	10	20.13	20.10	4	26,459	0.02%
2022/02/17	13.6	20.21	0	0.00	20.20	13.6	26,477	0.05%
2022/02/16	7	20.23	4	20.15	20.20	3	26,411	0.01%
2022/02/15	12.4	20.12	2.1	20.11	20.10	10.3	26,274	0.04%
2022/02/14	20.3	20.12	15	20.26	20.30	5.3	26,109	0.02%
2022/02/11	7	20.45	8	20.49	20.55	-1	25,751	0.00%
2022/02/10	8.3	20.33	14.8	20.38	20.50	-6.5	25,596	-0.03%
2022/02/09	13	20.34	7	20.46	20.45	6	25,426	0.02%
2022/02/08	1	20.30	5.3	20.37	20.30	-4.3	25,225	-0.02%
2022/02/07	4.5	20.14	2	19.65	20.10	2.5	24,881	0.01%
2022/01/26	9	19.71	2	19.65	19.65	7	24,408	0.03%
2022/01/25	56.8	19.60	0	0.00	19.70	56.8	24,197	0.23%
2022/01/24	10.3	19.70	23.5	19.76	20.00	-13.2	23,764	-0.06%
2022/01/21	16	20.05	57	20.07	20.15	-41	23,554	-0.17%
2022/01/20	7	20.22	27	20.34	20.45	-20	23,006	-0.09%
2022/01/19	11	20.69	50	20.61	20.55	-39	22,785	-0.17%
2022/01/18	0	0.00	4	20.63	20.70	-4	22,400	-0.02%
2022/01/17	11	20.29	17	20.30	20.50	-6	22,119	-0.03%
2022/01/14	29	20.53	18	20.66	20.55	11	21,478	0.05%
2022/01/13	34	20.26	114.9	20.33	20.50	-80.9	20,292	-0.40%	大賣/
2022/01/12	0	0.00	7.2	19.42	19.50	-7.2	18,544	-0.04%
2022/01/11	10	19.35	22.5	19.35	19.40	-12.5	18,368	-0.07%
2022/01/10	4	18.98	0	0.00	19.05	4	18,410	0.02%
2022/01/07	0	0.00	0.2	18.95	18.95	-0.2	18,617	0.00%
2022/01/05	1	18.75	0	0.00	18.75	1	18,254	0.01%
2022/01/04	0	0.00	1	18.80	18.80	-1	18,561	-0.01%
2022/01/03	10	18.89	2	19.00	18.85	8	18,623	0.04%
2021/12/30	3	18.95	1	18.95	18.95	2	18,824	0.01%
2021/12/29	5	18.90	4	18.95	18.95	1	18,923	0.01%
2021/12/28	0.2	18.85	4	18.79	18.90	-3.9	19,040	-0.02%
2021/12/24	0	0.00	21	18.75	18.75	-21	19,595	-0.11%
2021/12/23	3	18.63	0	0.00	18.65	3	19,754	0.02%
2021/12/22	3	18.58	2	18.63	18.65	1	20,014	0.00%
2021/12/20	12	18.55	0.2	18.65	18.55	11.8	20,255	0.06%
2021/12/16	3	18.57	0	0.00	18.65	3	20,334	0.01%
2021/12/15	43.1	18.60	0	0.00	18.65	43.1	20,917	0.21%
2021/12/14	3	18.62	1.3	18.63	18.75	1.7	21,365	0.01%
2021/12/10	0	0.00	78	19.03	18.95	-78	21,476	-0.36%
2021/12/09	0	0.00	14	18.93	19.00	-14	21,678	-0.06%
2021/12/08	1	18.85	0.5	18.88	18.85	0.5	22,132	0.00%
2021/12/07	75	18.64	8	18.67	18.90	67	22,262	0.30%
2021/12/06	0.2	18.60	3	18.68	18.70	-2.8	22,391	-0.01%
2021/12/03	0	0.00	0.8	18.63	18.55	-0.8	22,953	0.00%
2021/12/02	1	18.40	1	18.45	18.60	0	24,218	0.00%
2021/12/01	1	18.55	128	18.55	18.65	-127	25,549	-0.50%	大賣/鉅額交易
2021/11/30	78.8	18.20	23	18.55	18.60	55.8	26,132	0.21%
2021/11/29	7	18.06	1	18.00	18.20	6	26,102	0.02%
2021/11/26	12	18.36	3	18.30	18.35	9	26,820	0.03%
2021/11/25	14	18.68	0	0.00	18.70	14	27,887	0.05%
2021/11/24	4	18.65	0	0.00	18.60	4	29,311	0.01%
2021/11/23	17	18.55	0.7	18.65	18.60	16.3	30,266	0.05%
2021/11/22	4	18.73	1	18.70	18.70	3	30,460	0.01%
2021/11/19	12	18.90	1	18.80	18.95	11	30,665	0.04%
2021/11/18	8.5	19.28	16.2	19.18	19.30	-7.6	31,135	-0.02%
2021/11/17	25.5	19.17	4	19.21	19.25	21.5	31,066	0.07%
2021/11/16	1	18.65	20	18.67	18.70	-19	30,550	-0.06%
2021/11/15	1	18.55	11	18.59	18.55	-10	30,557	-0.03%
2021/11/12	1	18.45	12	18.50	18.45	-11	30,520	-0.04%
2021/11/11	0	0.00	3	18.45	18.45	-3	30,627	-0.01%
2021/11/09	2	18.25	0	0.00	18.30	2	30,977	0.01%
2021/11/05	4.1	18.10	0	0.00	18.25	4.1	31,251	0.01%
2021/11/04	1	18.20	0.2	18.20	18.20	0.8	31,335	0.00%
2021/11/03	2	18.15	0	0.00	18.15	2	31,384	0.01%
2021/11/02	11	18.20	10	18.23	18.15	1	31,462	0.00%
2021/11/01	10	18.35	20	18.25	18.25	-10	31,597	-0.03%
2021/10/27	0	0.00	11	18.35	18.40	-11	31,612	-0.03%
2021/10/26	4	18.56	5	18.65	18.55	-1	31,619	0.00%
2021/10/25	7	18.45	10	18.40	18.60	-3	31,803	-0.01%
2021/10/22	2	18.45	0	0.00	18.50	2	32,298	0.01%
2021/10/20	11	18.61	16.1	18.52	18.50	-5.1	33,634	-0.02%
2021/10/19	18	18.59	1.1	18.55	18.60	16.9	34,067	0.05%
2021/10/18	5	18.57	46.5	18.63	18.65	-41.5	34,173	-0.12%
2021/10/15	0	0.00	10	18.14	18.20	-10	33,764	-0.03%
2021/10/14	9.6	17.90	2	17.85	17.90	7.6	33,864	0.02%
2021/10/13	4.5	17.88	1	17.95	17.95	3.5	34,310	0.01%
2021/10/12	1	17.70	1	18.00	18.00	0	34,716	0.00%
2021/10/08	3.1	17.92	0	0.00	17.95	3.1	34,575	0.01%
2021/10/07	0	0.00	1	18.00	18.00	-1	34,696	0.00%
2021/10/06	11.9	17.77	5	17.82	17.85	6.8	34,890	0.02%
2021/10/05	12	17.77	0.1	17.85	17.85	11.9	35,446	0.03%
2021/10/04	6	17.71	1.7	17.80	17.80	4.3	35,833	0.01%
2021/10/01	18.4	17.80	1	17.85	17.75	17.4	35,967	0.05%
2021/09/30	5	17.88	3	17.90	18.10	2	35,851	0.01%
2021/09/29	3	17.87	0	0.00	18.00	3	36,079	0.01%
2021/09/28	0	0.00	1.1	18.00	18.05	-1.1	36,072	0.00%
2021/09/27	1	17.95	0	0.00	18.00	1	36,178	0.00%
2021/09/24	4	18.11	1.6	18.02	18.05	2.4	36,121	0.01%
2021/09/23	8	18.01	0	0.00	18.05	8	36,116	0.02%
2021/09/22	22	17.84	1	17.90	17.90	21	36,082	0.06%
2021/09/17	10	18.33	0	18.30	18.20	10	35,621	0.03%
2021/09/16	51	18.38	3	18.37	18.40	48	35,283	0.14%
2021/09/15	35	18.40	40	18.40	18.35	-5	35,155	-0.01%
2021/09/14	24.5	18.54	5	18.55	18.55	19.5	35,162	0.06%
2021/09/13	0.5	18.60	104	18.32	18.55	-103.5	35,042	-0.30%	大賣/鉅額交易
2021/09/10	3	18.22	0	0.00	18.25	3	34,858	0.01%
2021/09/09	19	17.81	5	17.85	17.95	14	35,149	0.04%
2021/09/08	61	17.95	7	17.86	17.85	54	34,927	0.15%
2021/09/07	55	18.21	91	18.21	18.10	-36	34,344	-0.10%
2021/09/06	81	19.31	79	19.26	19.35	2	33,144	0.01%
2021/09/03	19	19.00	31	19.07	19.05	-12	31,674	-0.04%
2021/09/02	88	18.91	39	18.96	18.85	49	30,881	0.16%
2021/09/01	44	19.34	13	19.33	19.25	31	30,020	0.10%
2021/08/31	37.5	19.22	23	19.28	19.35	14.5	29,352	0.05%
2021/08/30	28	19.26	11.9	19.29	19.60	16.1	28,246	0.06%
2021/08/27	3	18.30	17	18.13	18.40	-14	26,901	-0.05%
2021/08/26	10	17.65	0	0.00	17.85	10	26,238	0.04%
2021/08/25	25	17.70	15	17.72	17.80	10	26,734	0.04%
2021/08/24	4	17.53	25.1	17.64	17.70	-21.1	26,372	-0.08%
2021/08/23	0.5	17.10	8	17.10	17.10	-7.5	25,647	-0.03%
2021/08/20	4	16.91	10	16.95	16.90	-6	25,614	-0.02%
2021/08/19	0	0.00	5	16.85	16.90	-5	25,986	-0.02%
2021/08/18	2	16.95	0	0.00	17.00	2	25,898	0.01%
2021/08/17	2	16.80	0	0.00	16.90	2	25,913	0.01%
2021/08/16	7	16.76	3	16.95	16.80	4	25,877	0.02%
2021/08/13	1	17.00	0	0.00	16.95	1	25,848	0.00%
2021/08/12	10	17.20	5.6	17.15	17.10	4.4	25,990	0.02%
2021/08/10	0	0.00	1	17.05	17.00	-1	26,273	0.00%
2021/08/09	10	17.00	3	17.05	17.05	7	26,921	0.03%
2021/08/06	0	0.00	13	17.14	17.10	-13	27,264	-0.05%
2021/08/05	0	0.00	10	17.00	17.05	-10	27,820	-0.04%
2021/08/04	4	16.99	3	16.95	17.00	1	29,250	0.00%
2021/08/03	13	16.95	0	0.00	17.00	13	29,885	0.04%
2021/08/02	6	16.95	8	16.98	17.00	-2	30,565	-0.01%
2021/07/30	2.5	16.97	4	17.00	16.95	-1.5	30,743	0.00%
2021/07/29	4	17.00	4	16.95	17.05	0	31,030	0.00%
2021/07/28	24	16.59	18	16.67	16.85	6	31,290	0.02%
2021/07/27	11.1	16.80	10	16.89	16.75	1.1	31,684	0.00%
2021/07/26	42	17.38	3	17.39	17.20	39	32,480	0.12%
2021/07/23	20.3	17.07	22.2	17.09	17.15	-1.9	31,973	-0.01%
2021/07/22	24	16.89	4	16.85	16.90	20	31,577	0.06%
2021/07/21	4	16.63	0.5	16.70	16.70	3.5	31,440	0.01%
2021/07/20	14	16.57	5	16.70	16.50	9	31,511	0.03%
2021/07/19	18	16.74	16	16.70	16.80	2	31,215	0.01%
2021/07/16	5	16.44	48.8	16.45	16.60	-43.8	31,062	-0.14%
2021/07/15	1.5	16.25	0	0.00	16.25	1.5	30,758	0.00%
2021/07/14	13	16.35	10.2	16.35	16.30	2.8	30,726	0.01%
2021/07/13	107	16.26	27	16.35	16.35	80	31,238	0.26%	大買/
2021/07/12	2	16.35	14	16.29	16.20	-12	31,063	-0.04%
2021/07/09	26	16.08	6.2	16.08	16.10	19.8	30,499	0.06%
2021/07/08	3	15.88	2	15.88	15.90	1	30,047	0.00%
2021/07/07	3	15.68	4	15.70	15.75	-1	29,850	0.00%
2021/07/06	13	15.52	19.5	15.59	15.75	-6.5	29,706	-0.02%
2021/07/05	1	15.40	7	15.41	15.45	-6	29,426	-0.02%
2021/07/02	0	0.00	1	15.30	15.30	-1	29,259	0.00%
2021/07/01	6	15.25	7.1	15.21	15.25	-1.1	29,105	0.00%
2021/06/30	11	15.20	50	15.24	15.25	-39	29,054	-0.13%
2021/06/29	3	15.18	62	15.17	15.15	-59	28,937	-0.20%
2021/06/28	0	0.00	12	15.20	15.20	-12	28,984	-0.04%
2021/06/25	1.5	15.10	13	15.10	15.15	-11.5	28,918	-0.04%
2021/06/23	4.5	14.99	12.1	15.02	15.05	-7.6	28,948	-0.03%
2021/06/22	10	14.80	1	14.85	14.90	9	28,784	0.03%
2021/06/21	26	14.80	1	14.80	14.80	25	28,549	0.09%
2021/06/18	4	14.95	150	14.95	14.90	-146	28,221	-0.52%	大賣/鉅額交易
2021/06/17	0.2	15.10	0	0.00	15.05	0.2	27,741	0.00%
2021/06/16	0.3	15.10	0.2	15.10	15.15	0.1	27,915	0.00%
2021/06/15	1	15.10	0	0.00	15.10	1	27,789	0.00%
2021/06/11	3	15.10	0	0.00	15.15	3	27,730	0.01%
2021/06/10	5	15.09	5	15.13	15.10	0	27,746	0.00%
2021/06/09	4	15.13	26	15.14	15.15	-22	27,663	-0.08%
2021/06/08	15.5	15.24	117.2	15.26	15.30	-101.7	27,409	-0.37%	大賣/鉅額交易
2021/06/07	24	15.07	23	15.12	15.20	1	27,247	0.00%
2021/06/04	0	0.00	6	15.25	15.25	-6	26,961	-0.02%
2021/06/03	16	15.21	2	15.20	15.25	14	27,056	0.05%
2021/06/02	119	15.16	53.1	15.17	15.15	65.9	26,789	0.25%	大買/
2021/06/01	1	14.80	5	14.80	14.85	-4	26,001	-0.02%
2021/05/31	1	14.75	37	14.75	14.80	-36	26,079	-0.14%
2021/05/28	17	14.69	13	14.69	14.70	4	26,043	0.02%
2021/05/27	4	14.51	22	14.57	14.50	-18	25,968	-0.07%
2021/05/26	1	14.65	0	0.00	14.70	1	25,799	0.00%
2021/05/25	3	14.65	5	14.60	14.65	-2	25,896	-0.01%
2021/05/24	4	14.55	4	14.50	14.55	0	25,821	0.00%
2021/05/21	5	14.53	40	14.57	14.60	-35	25,834	-0.14%
2021/05/20	0	0.00	107	14.20	14.35	-107	25,554	-0.42%	大賣/鉅額交易
2021/05/19	5	14.20	1	14.20	14.25	4	25,374	0.02%
2021/05/18	6	14.10	68	14.02	14.25	-62	25,257	-0.25%
2021/05/17	59	13.81	105	13.94	13.80	-46	25,187	-0.18%	大賣/
2021/05/14	10	14.19	142	14.10	14.20	-132	24,408	-0.54%	大賣/鉅額交易
2021/05/13	37.2	14.07	25.4	14.27	14.05	11.8	24,008	0.05%
2021/05/12	95.2	14.40	73	14.20	14.30	22.2	23,669	0.09%
2021/05/11	36.6	15.08	82	14.96	14.90	-45.4	22,174	-0.20%
2021/05/10	64	15.01	9	15.06	15.20	55	21,581	0.25%
2021/05/07	16	14.89	22	14.94	14.90	-6	21,096	-0.03%
2021/05/06	13.4	14.74	39	14.69	14.80	-25.6	20,863	-0.12%
2021/05/05	14	14.48	3	14.63	14.55	11	20,432	0.05%
2021/05/04	21.2	14.48	46	14.45	14.45	-24.8	19,962	-0.12%
2021/05/03	488.4	14.71	63	14.90	14.65	425.4	19,054	2.23%	大買/鉅額交易
2021/04/29	11	14.05	0.8	14.05	14.10	10.2	17,556	0.06%
2021/04/28	2	14.10	1	14.05	14.15	1	17,532	0.01%
2021/04/27	3	14.07	2	14.05	14.10	1	17,796	0.01%
2021/04/26	1.3	14.00	17	14.00	14.10	-15.7	17,606	-0.09%
2021/04/23	2	13.95	17	13.90	13.95	-15	17,333	-0.09%
2021/04/22	225.2	13.95	34	13.96	13.95	191.2	17,267	1.11%	大買/鉅額交易
2021/04/21	2.1	13.90	6.1	13.90	13.90	-4.1	16,983	-0.02%
2021/04/20	36.5	14.00	30	13.95	14.05	6.5	16,879	0.04%
2021/04/19	21	14.05	13	14.02	14.05	8	16,737	0.05%
2021/04/16	22.3	13.60	108	13.60	13.70	-85.7	16,123	-0.53%	大賣/
2021/04/15	1	13.55	3	13.52	13.55	-2	16,064	-0.01%
2021/04/14	9	13.45	15.2	13.41	13.50	-6.2	15,922	-0.04%
2021/04/13	5	13.50	6.2	13.45	13.40	-1.2	15,840	-0.01%
2021/04/12	8	13.38	10	13.40	13.40	-2	15,701	-0.01%
2021/04/09	17	13.26	14	13.35	13.30	3	15,537	0.02%
2021/04/08	1	13.30	5	13.30	13.30	-4	15,456	-0.03%
2021/04/07	6	13.35	1	13.35	13.40	5	15,631	0.03%
2021/04/06	7	13.35	0	0.00	13.30	7	15,558	0.04%
2021/04/01	66.3	13.35	3	13.40	13.40	63.3	15,476	0.41%
2021/03/31	5.5	13.40	0	0.00	13.40	5.5	15,360	0.04%
2021/03/30	2	13.45	9	13.38	13.45	-7	15,108	-0.05%
2021/03/29	3	13.38	3	13.40	13.40	0	14,953	0.00%
2021/03/26	0	0.00	100.1	13.34	13.30	-100.1	14,774	-0.68%
2021/03/25	0	0.00	20	13.30	13.30	-20	14,698	-0.14%
2021/03/24	27	13.20	20	13.20	13.20	7	14,722	0.05%
2021/03/23	1.7	13.17	0	0.00	13.20	1.7	14,748	0.01%
2021/03/22	4	13.20	2	13.18	13.20	2	14,775	0.01%
2021/03/19	10	13.19	6	13.16	13.10	4	14,780	0.03%
2021/03/18	6.5	13.24	1	13.25	13.20	5.5	14,451	0.04%
2021/03/17	5	13.22	0	0.00	13.20	5	14,523	0.03%
2021/03/16	4	13.30	53.3	13.26	13.30	-49.3	14,526	-0.34%
2021/03/15	3.1	13.30	32	13.29	13.30	-28.9	14,569	-0.20%
2021/03/12	10	13.23	4	13.21	13.25	6	14,765	0.04%
2021/03/11	14.4	13.28	0.4	13.25	13.30	14	14,942	0.09%
2021/03/10	52	13.20	5	13.25	13.20	47	14,777	0.32%
2021/03/09	5	13.20	1	13.15	13.20	4	14,648	0.03%
2021/03/08	6	13.04	0	0.00	13.00	6	14,464	0.04%
2021/03/05	9	12.99	0	0.00	13.05	9	14,321	0.06%
2021/03/04	10	13.03	0	0.00	13.00	10	14,957	0.07%
2021/03/03	5	13.15	7	13.11	13.10	-2	14,898	-0.01%
2021/03/02	7	13.01	0	0.00	12.95	7	14,725	0.05%
2021/02/26	11	13.08	10	12.99	12.95	1	14,593	0.01%
2021/02/25	9.3	13.17	10.1	13.25	13.25	-0.8	14,193	-0.01%
2021/02/24	6	13.10	9	13.05	13.10	-3	14,062	-0.02%
2021/02/23	7.4	13.02	1	13.05	13.05	6.4	14,005	0.05%
2021/02/22	7	12.94	0	0.00	12.90	7	13,870	0.05%
2021/02/19	3	12.83	5	12.75	12.90	-2	13,883	-0.01%
2021/02/18	0	0.00	5.2	12.90	12.90	-5.2	13,828	-0.04%
2021/02/17	0	0.00	32	12.85	12.90	-32	13,856	-0.23%
2021/02/05	8	12.62	0	0.00	12.70	8	13,528	0.06%
2021/02/04	12	12.55	0	0.00	12.55	12	13,555	0.09%
2021/02/03	33	12.53	0	0.00	12.55	33	13,800	0.24%
2021/02/02	7	12.69	0	0.00	12.60	7	13,598	0.05%
2021/02/01	0	0.00	0.1	12.70	12.70	-0.1	13,482	0.00%
2021/01/29	28	12.56	0	0.00	12.50	28	13,397	0.21%
2021/01/28	27	12.65	0	0.00	12.65	27	13,059	0.21%
2021/01/27	4.5	12.73	0	0.00	12.70	4.5	12,875	0.03%
2021/01/26	11	12.72	0	0.00	12.70	11	12,815	0.09%
2021/01/22	1	12.70	0	0.00	12.70	1	12,781	0.01%
2021/01/21	8	12.84	0	0.00	12.80	8	12,643	0.06%
2021/01/20	17.7	12.86	0	0.00	12.80	17.7	12,518	0.14%
2021/01/18	2	13.15	0	0.00	13.05	2	12,036	0.02%
2021/01/15	2	13.25	0	0.00	13.15	2	11,978	0.02%
2021/01/14	0	0.00	3	13.30	13.30	-3	11,951	-0.03%
2021/01/13	10	13.25	0.1	13.20	13.25	9.9	11,906	0.08%
2021/01/12	2	13.25	0	0.00	13.20	2	11,791	0.02%
2021/01/11	0	0.00	0.4	13.25	13.35	-0.4	11,693	0.00%
2021/01/08	3.2	13.29	19.2	13.30	13.30	-16	11,528	-0.14%
2021/01/07	0.6	13.15	0	0.00	13.15	0.6	11,352	0.01%
2021/01/06	0	0.00	3	13.20	13.15	-3	11,319	-0.03%
2021/01/05	1	13.15	0	0.00	13.20	1	11,178	0.01%
2021/01/04	4	13.20	0	0.00	13.20	4	11,161	0.04%
2020/12/30	0	0.00	2.5	13.16	13.25	-2.5	11,043	-0.02%
2020/12/28	0	0.00	0.1	13.00	13.00	-0.1	10,776	0.00%
2020/12/25	0.8	13.00	0	0.00	13.00	0.8	10,796	0.01%
2020/12/23	0	0.00	7	13.00	13.00	-7	10,984	-0.06%
2020/12/22	0	0.00	3.1	13.05	13.05	-3.1	11,127	-0.03%
2020/12/18	7	13.10	8	13.10	13.10	-1	11,499	-0.01%
2020/12/17	28	13.05	0	0.00	13.15	28	11,496	0.24%
2020/12/16	30	13.00	6	13.00	13.10	24	11,507	0.21%
2020/12/15	0	0.00	2	12.95	12.95	-2	11,510	-0.02%
2020/12/14	2	13.05	0	0.00	13.05	2	11,463	0.02%
2020/12/11	4	13.00	1	13.15	13.15	3	11,613	0.03%
2020/12/10	3.2	12.93	0	0.00	12.95	3.2	11,487	0.03%
2020/12/09	0	0.00	3	12.90	12.95	-3	11,395	-0.03%
2020/12/08	2	12.95	0	0.00	12.95	2	11,315	0.02%
2020/12/07	2	13.15	0	0.00	13.20	2	11,141	0.02%
2020/12/04	2	13.25	7.5	13.25	13.25	-5.5	11,043	-0.05%
2020/12/03	0.4	13.20	10	13.20	13.25	-9.6	11,002	-0.09%
2020/12/02	1	13.25	0	13.30	13.30	1	11,007	0.01%
2020/12/01	1	13.30	0	0.00	13.30	1	11,024	0.01%
2020/11/30	2	13.23	3	13.35	13.35	-1	11,135	-0.01%
2020/11/27	0	0.00	2	13.30	13.35	-2	10,464	-0.02%
2020/11/26	0	0.00	2	13.30	13.35	-2	10,389	-0.02%
2020/11/25	1	13.25	1	13.25	13.30	0	10,572	0.00%
2020/11/24	0.7	13.25	0	0.00	13.30	0.7	10,609	0.01%
2020/11/23	3.4	13.30	0	0.00	13.35	3.4	10,605	0.03%
2020/11/19	0	0.00	1	13.30	13.30	-1	10,487	-0.01%
2020/11/18	0.3	13.30	0	0.00	13.35	0.3	10,607	0.00%
2020/11/16	1	13.25	9	13.29	13.30	-8	11,260	-0.07%
2020/11/13	0	0.00	2	13.20	13.20	-2	11,200	-0.02%
2020/11/12	4	13.19	5	13.20	13.20	-1	11,255	-0.01%
2020/11/11	2	13.25	8	13.29	13.35	-6	11,179	-0.05%
2020/11/10	0	0.00	11.3	13.11	13.20	-11.3	10,959	-0.10%
2020/11/06	3	12.90	5.1	12.95	13.00	-2.1	11,128	-0.02%
2020/11/04	3.7	12.86	0	0.00	12.85	3.7	12,653	0.03%
2020/11/03	1	12.85	1	12.80	12.90	0	13,229	0.00%
2020/11/02	4	12.64	201	12.65	12.70	-197	13,904	-1.42%	大賣/鉅額交易
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/29	7	12.71	0	0.00	12.65	7	14,705	0.05%
2020/10/27	6	12.84	0.5	12.85	12.80	5.5	15,031	0.04%
2020/10/22	0	0.00	0	12.75	12.65	0	15,670	0.00%
2020/10/19	1	12.85	1	12.80	12.90	0	16,071	0.00%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/15	3	12.75	0.3	12.95	12.85	2.7	16,231	0.02%
2020/10/13	0	0.00	4	12.90	12.90	-4	16,209	-0.02%
2020/10/12	2	12.93	2.1	12.91	13.00	-0.1	16,449	0.00%
2020/10/08	0	0.00	3	12.95	12.95	-3	16,505	-0.02%
2020/10/06	0	0.00	0.8	13.00	12.95	-0.8	16,647	0.00%
2020/09/30	11	12.80	1.5	12.87	12.80	9.5	16,800	0.06%
2020/09/29	2	12.75	0	0.00	12.80	2	16,857	0.01%
2020/09/28	0	0.00	5	12.65	12.75	-5	17,016	-0.03%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	3	12.50	0	0.00	12.40	3	17,335	0.02%
2020/09/23	18	12.83	0	0.00	12.75	18	17,165	0.10%
2020/09/22	3	12.87	0	0.00	12.85	3	17,100	0.02%
2020/09/21	2	13.00	1	12.95	12.95	1	17,166	0.01%
2020/09/18	1	13.00	7.3	13.08	13.10	-6.3	17,280	-0.04%
2020/09/17	5	13.05	1	13.05	13.05	4	17,237	0.02%
2020/09/15	0	0.00	2.3	13.06	13.10	-2.3	17,328	-0.01%
2020/09/14	0	0.00	0	13.15	13.10	0	17,764	0.00%
2020/09/11	2.5	13.03	3	13.03	13.10	-0.5	18,017	0.00%
2020/09/10	29.1	12.91	0.1	13.10	13.05	29	18,090	0.16%
2020/09/09	0	0.00	851	12.95	13.00	-851	18,132	-4.69%	大賣/鉅額交易
2020/09/08	1	13.00	0	0.00	13.00	1	18,222	0.01%
2020/09/07	0	0.00	10	13.05	13.05	-10	18,512	-0.05%
2020/09/04	5	13.00	0	0.00	13.00	5	18,794	0.03%
2020/09/03	0	0.00	4	13.05	13.05	-4	18,830	-0.02%
2020/09/02	1	13.05	0	0.00	13.05	1	18,841	0.01%
2020/08/31	2	13.20	0	0.00	13.25	2	19,164	0.01%
2020/08/27	0	0.00	4	13.20	13.20	-4	19,584	-0.02%
2020/08/26	0	0.00	1	13.25	13.25	-1	19,801	-0.01%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/24	101	13.30	1	13.50	13.15	100	20,724	0.48%	大買/
2020/08/21	1	13.05	109	13.31	13.45	-108	20,731	-0.52%	大賣/鉅額交易
2020/08/20	8	13.03	5	13.00	13.00	3	20,427	0.01%
2020/08/18	1	13.20	1	13.20	13.20	0	20,173	0.00%
2020/08/17	2	13.10	1	13.15	13.20	1	20,374	0.00%
2020/08/13	202	13.15	0	0.00	13.20	202	20,576	0.98%	大買/鉅額交易
2020/08/12	14	13.25	40	13.25	13.25	-26	20,564	-0.13%
2020/08/11	111	13.10	42.4	13.06	13.10	68.6	20,388	0.34%	大買/
2020/08/10	5	13.85	17.1	13.95	13.85	-12.1	19,695	-0.06%
2020/08/07	45	13.84	263	13.85	13.85	-218	19,168	-1.14%	大賣/鉅額交易
2020/08/06	5	13.70	83	13.84	13.90	-78	18,712	-0.42%
2020/08/05	19	13.63	2	13.58	13.65	17	18,234	0.09%
2020/08/04	11	13.41	0	0.00	13.45	11	17,857	0.06%
2020/07/31	20	13.40	5	13.50	13.35	15	17,674	0.08%
2020/07/30	10	13.40	0	0.00	13.45	10	17,523	0.06%
2020/07/29	26	13.44	19	13.46	13.40	7	17,562	0.04%
2020/07/28	20	13.29	0	0.00	13.25	20	17,790	0.11%
2020/07/27	57	13.44	1	13.45	13.35	56	17,993	0.31%
2020/07/24	37	13.50	0	0.00	13.45	37	17,994	0.21%
2020/07/23	0.1	13.55	50.1	13.60	13.55	-50	18,076	-0.28%
2020/07/20	1	13.50	0	0.00	13.45	1	18,233	0.01%
2020/07/17	10	13.50	0.4	13.50	13.50	9.6	18,280	0.05%
2020/07/16	0	0.00	60	13.55	13.50	-60	18,613	-0.32%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	0	0.00	2	13.55	13.60	-2	18,961	-0.01%
2020/07/10	0	0.00	29	13.51	13.55	-29	19,134	-0.15%
2020/07/09	30	13.60	0.1	13.50	13.55	29.9	19,296	0.15%
2020/07/08	0	0.00	60	13.55	13.60	-60	19,481	-0.31%
2020/07/06	2.7	13.60	90	13.60	13.65	-87.3	19,441	-0.45%
2020/07/02	20	13.50	2	13.45	13.45	18	19,466	0.09%
2020/06/30	0	0.00	2	13.45	13.35	-2	19,927	-0.01%
2020/06/29	23	13.30	0	0.00	13.30	23	20,145	0.11%
2020/06/24	0	0.00	1	13.50	13.55	-1	20,258	0.00%
2020/06/23	3	13.38	1	13.50	13.50	2	20,667	0.01%
2020/06/22	20	13.35	0	0.00	13.40	20	20,880	0.10%
2020/06/19	11	13.34	0	0.00	13.20	11	21,470	0.05%
2020/06/18	8	13.39	0	0.00	13.35	8	21,604	0.04%
2020/06/17	5	13.45	7	13.45	13.60	-2	21,816	-0.01%
2020/06/16	1	13.45	73	13.45	13.50	-72	23,010	-0.31%
2020/06/15	61	13.21	1	13.30	13.20	60	24,374	0.25%
2020/06/12	22	13.14	0	0.00	13.20	22	25,158	0.09%
2020/06/11	158	13.53	2.9	13.47	13.40	155.1	25,695	0.60%	大買/鉅額交易
2020/06/10	1	13.60	78	13.53	13.70	-77	26,204	-0.29%
2020/06/09	58	13.50	0	0.00	13.50	58	27,071	0.21%
2020/06/08	6	13.59	9	13.55	13.60	-3	27,772	-0.01%
2020/06/05	19	13.49	0	0.00	13.40	19	27,939	0.07%
2020/06/04	3	13.48	74	13.51	13.55	-71	28,337	-0.25%
2020/06/03	2	13.55	14	13.55	13.60	-12	28,680	-0.04%
2020/06/02	46	13.31	57	13.34	13.30	-11	28,691	-0.04%
2020/06/01	9	13.16	0	0.00	13.20	9	28,555	0.03%
2020/05/29	4	12.73	78.3	12.86	13.00	-74.3	28,509	-0.26%
2020/05/28	0	0.00	19	12.75	12.70	-19	28,082	-0.07%
2020/05/27	13	12.69	0	0.00	12.65	13	28,443	0.05%
2020/05/26	53	12.70	2	12.70	12.70	51	28,615	0.18%
2020/05/22	20	12.54	0	0.00	12.50	20	28,785	0.07%
2020/05/20	2	12.60	5	12.60	12.65	-3	28,628	-0.01%
2020/05/19	8	12.62	36	12.61	12.65	-28	28,739	-0.10%
2020/05/18	4	12.40	0	0.00	12.45	4	28,885	0.01%
2020/05/15	2	12.40	5	12.35	12.35	-3	28,915	-0.01%
2020/05/14	118	12.33	7	12.30	12.30	111	28,941	0.38%	大買/鉅額交易
2020/05/13	15	12.45	0	0.00	12.45	15	28,667	0.05%
2020/05/12	46	12.48	1	12.55	12.45	45	28,707	0.16%
2020/05/11	3	12.65	51	12.60	12.60	-48	28,559	-0.17%
2020/05/08	3	12.35	50	12.35	12.35	-47	28,440	-0.17%
2020/05/07	5	12.30	15	12.20	12.30	-10	28,517	-0.04%
2020/05/06	25.4	12.30	0	12.30	12.25	25.4	28,544	0.09%
2020/05/05	83	12.29	0	0.00	12.30	83	28,519	0.29%
2020/05/04	104	12.25	0	0.00	12.25	104	28,524	0.36%	大買/鉅額交易
2020/04/30	0	0.00	34.1	12.52	12.75	-34.1	28,288	-0.12%
2020/04/29	2	12.30	1	12.35	12.35	1	28,319	0.00%
2020/04/28	42	12.10	1	12.05	12.05	41	28,403	0.14%
2020/04/27	46	11.90	1	11.95	12.00	45	29,104	0.15%
2020/04/24	1	11.75	0	0.00	11.70	1	29,249	0.00%
2020/04/23	16	11.78	1	11.80	11.80	15	29,311	0.05%
2020/04/22	6	11.73	10	11.60	11.85	-4	29,305	-0.01%
2020/04/21	9	11.94	0	0.00	11.75	9	29,380	0.03%
2020/04/17	1	12.25	0	0.00	12.25	1	29,055	0.00%
2020/04/16	3	12.17	0	0.00	12.25	3	28,844	0.01%
2020/04/15	1	12.30	10	12.30	12.40	-9	28,574	-0.03%
2020/04/14	8	12.15	5	12.13	12.20	3	28,344	0.01%
2020/04/13	5	11.95	3	12.00	12.00	2	28,111	0.01%
2020/04/10	25.9	12.12	0	0.00	12.25	25.9	27,918	0.09%
2020/04/09	2	11.90	1	11.95	11.95	1	27,818	0.00%
2020/04/08	3	11.80	4	11.80	11.80	-1	27,779	0.00%
2020/04/07	0	0.00	1	11.85	11.70	-1	27,564	0.00%
2020/04/06	0	0.00	10	11.50	11.70	-10	27,415	-0.04%
2020/04/01	10	11.60	30	11.60	11.60	-20	27,004	-0.07%
2020/03/31	3	11.80	10	12.05	11.70	-7	26,772	-0.03%
2020/03/30	0	0.00	20	11.60	11.80	-20	26,379	-0.08%
2020/03/27	11	11.90	0	0.00	11.85	11	26,118	0.04%
2020/03/26	17	11.64	2	11.68	11.60	15	25,688	0.06%
2020/03/25	2.2	11.71	1	11.60	11.70	1.2	25,584	0.00%
2020/03/24	4.1	10.96	30	11.11	11.05	-25.9	25,066	-0.10%
2020/03/23	16	10.53	15	10.45	10.50	1	24,761	0.00%
2020/03/20	4	10.65	18	10.63	10.85	-14	24,406	-0.06%
2020/03/19	44	10.44	0	0.00	10.30	44	23,266	0.19%
2020/03/18	16	11.57	10	11.75	11.40	6	21,943	0.03%
2020/03/17	17	11.98	15.2	12.02	11.95	1.8	21,157	0.01%
2020/03/16	30	12.66	10	12.53	12.55	20	20,307	0.10%
2020/03/13	32	12.64	23	12.67	13.15	9	19,496	0.05%
2020/03/12	33	13.60	5	13.80	13.50	28	18,503	0.15%
2020/03/11	16	13.93	0	0.00	13.90	16	17,683	0.09%
2020/03/10	12	13.78	15	13.90	13.95	-3	17,321	-0.02%
2020/03/09	25	13.91	0	0.00	13.85	25	16,788	0.15%
2020/03/06	7	14.06	0	0.00	14.05	7	16,194	0.04%
2020/03/05	11	14.18	0	0.00	14.20	11	15,879	0.07%
2020/03/04	3	14.10	0	0.00	14.20	3	15,929	0.02%
2020/03/03	18	14.14	0	0.00	14.20	18	15,689	0.11%
2020/03/02	11	14.00	0	0.00	14.00	11	15,503	0.07%
2020/02/27	11	14.24	0	0.00	14.20	11	15,577	0.07%
2020/02/26	4	14.30	0	0.00	14.35	4	15,332	0.03%
2020/02/25	2.1	14.35	0	0.00	14.35	2.1	15,157	0.01%
2020/02/24	4	14.49	9	14.50	14.45	-5	15,048	-0.03%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/20	0	0.00	6	14.67	14.65	-6	14,871	-0.04%
2020/02/18	1	14.50	5	14.55	14.50	-4	14,435	-0.03%
2020/02/17	0	0.00	12.3	14.40	14.50	-12.3	14,373	-0.09%
2020/02/14	0	0.00	3.3	14.45	14.45	-3.3	14,368	-0.02%
2020/02/13	1	14.45	6	14.50	14.45	-5	14,413	-0.03%
2020/02/12	0	0.00	11	14.45	14.40	-11	14,488	-0.08%
2020/02/11	11	14.45	3.1	14.40	14.40	7.9	14,590	0.05%
2020/02/10	6	14.25	0	0.00	14.35	6	14,840	0.04%
2020/02/07	2	14.30	1	14.40	14.30	1	14,858	0.01%
2020/02/06	0	0.00	2	14.43	14.45	-2	14,881	-0.01%
2020/02/05	1	14.30	2	14.35	14.35	-1	14,931	-0.01%
2020/02/04	2	14.25	1	14.30	14.35	1	14,877	0.01%
2020/02/03	3	14.07	7.1	13.95	14.15	-4.1	15,126	-0.03%
2020/01/31	5	14.21	0	0.00	14.15	5	14,723	0.03%
2020/01/30	21	14.25	55	14.29	14.10	-34	14,635	-0.23%
2020/01/20	1	14.75	16.9	14.75	14.70	-15.9	13,737	-0.12%
2020/01/17	0.1	14.60	2	14.65	14.65	-1.9	13,432	-0.01%
2020/01/16	1	14.55	23	14.58	14.60	-22	13,323	-0.17%
2020/01/15	2	14.45	0	0.00	14.55	2	13,176	0.02%
2020/01/14	0	0.00	2	14.55	14.50	-2	13,076	-0.02%
2020/01/10	2	14.40	0	0.00	14.45	2	12,926	0.02%
2020/01/09	6	14.35	0	0.00	14.35	6	12,902	0.05%
2020/01/08	4	14.30	0	0.00	14.30	4	12,861	0.03%
2020/01/06	4	14.45	1	14.40	14.40	3	12,827	0.02%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	2	14.48	0	0.00	14.55	2	12,789	0.02%
2019/12/30	3	14.58	44	14.60	14.60	-41	12,754	-0.32%
2019/12/26	1	14.50	1	14.50	14.55	0	12,786	0.00%
2019/12/25	2	14.50	3	14.55	14.55	-1	12,927	-0.01%
2019/12/24	0	0.00	237	14.55	14.50	-237	12,963	-1.83%	大賣/鉅額交易
2019/12/18	0	0.00	3.1	14.50	14.55	-3.1	12,683	-0.02%
2019/12/13	1	14.40	7	14.36	14.40	-6	12,764	-0.05%
2019/12/11	9	14.30	6	14.30	14.30	3	12,824	0.02%
2019/12/10	3	14.30	0	0.00	14.30	3	12,974	0.02%
2019/12/09	1	14.25	0	0.00	14.30	1	13,107	0.01%
2019/12/05	21	14.35	0	0.00	14.35	21	13,513	0.16%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	4	14.26	0.1	14.30	14.30	3.9	13,806	0.03%
2019/11/26	5	14.42	10	14.41	14.40	-5	15,293	-0.03%
2019/11/25	1	14.35	0	14.40	14.40	1	14,698	0.01%
2019/11/22	3	14.30	0	0.00	14.30	3	15,006	0.02%
2019/11/20	1	14.35	6	14.38	14.40	-5	15,022	-0.03%
2019/11/19	5	14.35	5.4	14.35	14.40	-0.4	14,983	0.00%
2019/11/18	2	14.33	1	14.35	14.40	1	15,048	0.01%
2019/11/15	1	14.35	0	0.00	14.30	1	15,055	0.01%
2019/11/13	1	14.35	0	0.00	14.30	1	15,230	0.01%
2019/11/12	0	0.00	3	14.40	14.40	-3	15,254	-0.02%
2019/11/11	3	14.40	0	0.00	14.35	3	15,285	0.02%
2019/11/08	6	14.48	4	14.49	14.50	2	15,255	0.01%
2019/11/07	5	14.45	4.4	14.52	14.45	0.6	15,590	0.00%
2019/11/06	1	14.40	2	14.45	14.45	-1	15,762	-0.01%
2019/11/05	1	14.35	1	14.30	14.40	0	15,751	0.00%
2019/11/04	2	14.23	10	14.25	14.30	-8	15,825	-0.05%
2019/11/01	0	0.00	5	14.15	14.20	-5	15,845	-0.03%
2019/10/31	0	0.00	36	14.16	14.15	-36	16,057	-0.22%
2019/10/30	4	14.05	0	0.00	14.10	4	15,777	0.03%
2019/10/29	0	0.00	25	14.06	14.05	-25	16,051	-0.16%
2019/10/25	0	0.00	15	13.96	14.00	-15	15,945	-0.09%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/23	2	13.95	0	0.00	13.95	2	16,119	0.01%
2019/10/22	1.1	14.00	12	13.98	14.00	-10.9	16,269	-0.07%
2019/10/21	0	0.00	0	13.95	13.95	0	16,419	0.00%
2019/10/18	0	0.00	10	13.95	13.95	-10	16,510	-0.06%
2019/10/17	0	0.00	6	13.95	13.95	-6	16,648	-0.04%
2019/10/16	8	13.90	0	0.00	13.95	8	16,815	0.05%
2019/10/14	3	13.85	0	0.00	13.90	3	17,143	0.02%
2019/10/09	5	13.75	0	0.00	13.75	5	17,196	0.03%
2019/10/04	14	13.84	0.1	13.85	13.75	13.9	17,457	0.08%
2019/10/03	9	13.81	0	0.00	13.80	9	17,488	0.05%
2019/10/02	0	0.00	0.1	14.00	13.90	-0.1	17,541	0.00%
2019/10/01	0	0.00	13.2	13.95	14.00	-13.2	17,436	-0.08%
2019/09/27	0	0.00	1	14.00	13.85	-1	17,350	-0.01%
2019/09/26	0.4	14.00	0.2	14.00	13.95	0.2	17,368	0.00%
2019/09/25	3.5	13.91	0	14.00	13.95	3.5	17,395	0.02%
2019/09/24	5	13.95	1	14.00	14.05	4	17,400	0.02%
2019/09/23	1	14.00	0.5	14.10	14.00	0.5	17,383	0.00%
2019/09/20	0	0.00	2	14.10	14.10	-2	17,518	-0.01%
2019/09/18	0	0.00	34.3	14.09	14.10	-34.3	17,236	-0.20%
2019/09/17	0	0.00	6.4	13.95	14.00	-6.4	17,057	-0.04%
2019/09/16	236	13.85	1	13.85	13.85	235	17,059	1.38%	大買/鉅額交易
2019/09/12	3	13.90	0	0.00	13.85	3	17,050	0.02%
2019/09/11	0	0.00	11	13.85	13.90	-11	17,071	-0.06%
2019/09/10	1	13.85	2.3	13.87	13.90	-1.3	17,039	-0.01%
2019/09/09	0	0.00	1	13.80	13.80	-1	16,822	-0.01%
2019/09/06	7	13.70	2	13.73	13.75	5	16,748	0.03%
2019/09/05	0	0.00	0	13.70	13.65	0	16,697	0.00%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/08/30	9	13.37	0	0.00	13.40	9	17,252	0.05%
2019/08/29	6	13.39	0	0.00	13.35	6	16,717	0.04%
2019/08/28	0	0.00	4	13.50	13.50	-4	16,111	-0.02%
2019/08/27	5	13.53	0	0.00	13.45	5	16,227	0.03%
2019/08/26	5	13.52	7	13.55	13.50	-2	16,116	-0.01%
2019/08/23	5	13.66	0	0.00	13.65	5	16,094	0.03%
2019/08/21	3	13.65	0	0.00	13.65	3	17,472	0.02%
2019/08/19	2	13.70	0	0.00	13.65	2	17,732	0.01%
2019/08/16	1	13.55	0	0.00	13.55	1	17,708	0.01%
2019/08/15	4	13.51	1	13.50	13.50	3	17,571	0.02%
2019/08/14	11	13.70	3	13.67	13.65	8	17,700	0.05%
2019/08/13	13	13.65	0	0.00	13.60	13	17,669	0.07%
2019/08/12	20	13.66	21	13.70	13.70	-1	17,584	-0.01%
2019/08/08	5	14.32	17	14.30	14.30	-12	17,240	-0.07%
2019/08/06	26	14.31	0	0.00	14.35	26	16,932	0.15%
2019/08/05	0	0.00	0.1	14.40	14.35	-0.1	16,796	0.00%
2019/08/02	3	14.30	6	14.30	14.25	-3	16,717	-0.02%
2019/08/01	3	14.52	12	14.49	14.45	-9	16,650	-0.05%
2019/07/31	2	14.63	0	0.00	14.60	2	16,544	0.01%
2019/07/30	9	14.62	2	14.65	14.60	7	16,217	0.04%
2019/07/29	6	14.68	0	0.00	14.70	6	16,445	0.04%
2019/07/26	3	14.75	0	0.00	14.65	3	16,678	0.02%
2019/07/24	0	0.00	2	14.70	14.55	-2	16,819	-0.01%
2019/07/22	0	0.00	5	14.70	14.75	-5	17,563	-0.03%
2019/07/19	2	14.70	0.6	14.70	14.70	1.4	17,729	0.01%
2019/07/18	0	0.00	2	14.70	14.65	-2	17,732	-0.01%
2019/07/17	0	0.00	0.2	14.55	14.65	-0.2	17,651	0.00%
2019/07/15	4	14.55	0	0.00	14.55	4	17,655	0.02%
2019/07/12	1	14.65	0.4	14.55	14.55	0.6	17,662	0.00%
2019/07/11	20	14.50	6	14.49	14.50	14	17,487	0.08%
2019/07/09	0	0.00	1	14.30	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	17	14.39	14.40	-17	17,633	-0.10%
2019/07/05	2	14.30	5	14.35	14.30	-3	17,668	-0.02%
2019/07/04	5	14.30	0	0.00	14.35	5	17,888	0.03%
2019/07/02	11	14.25	0	0.00	14.25	11	17,951	0.06%
2019/06/28	0.3	14.30	5.5	14.35	14.30	-5.2	17,897	-0.03%
2019/06/26	0	0.00	2	14.33	14.25	-2	18,051	-0.01%
2019/06/25	1	14.35	1	14.30	14.35	0	18,010	0.00%
2019/06/24	0	0.00	5	14.35	14.35	-5	18,085	-0.03%
2019/06/21	0	0.00	17	14.34	14.35	-17	18,238	-0.09%
2019/06/20	0.6	14.30	0.4	14.30	14.35	0.2	18,312	0.00%
2019/06/19	0	0.00	5	14.20	14.30	-5	18,669	-0.03%
2019/06/14	0	0.00	2	14.20	14.15	-2	18,893	-0.01%
2019/06/13	6	14.04	0	0.00	14.05	6	18,937	0.03%
2019/06/12	2	14.03	20	14.10	14.05	-18	18,976	-0.09%
2019/06/11	2	14.15	2	14.15	14.15	0	18,809	0.00%
2019/06/10	25	14.29	0	0.00	14.30	25	18,748	0.13%
2019/06/06	3	14.25	31	14.25	14.25	-28	18,749	-0.15%
2019/06/05	11	14.15	1	14.15	14.20	10	19,513	0.05%
2019/06/04	1	14.15	1	14.15	14.10	0	19,525	0.00%
2019/06/03	1	14.15	3	14.02	14.15	-2	19,528	-0.01%
2019/05/30	0	0.00	0.3	14.00	14.00	-0.3	19,139	0.00%
2019/05/29	0	0.00	20.2	13.95	13.90	-20.2	19,364	-0.10%
2019/05/28	2	13.90	0	0.00	13.90	2	19,593	0.01%
2019/05/27	0	0.00	21	14.05	14.10	-21	18,394	-0.11%
2019/05/24	0	0.00	6	13.97	14.00	-6	18,252	-0.03%
2019/05/23	10	13.85	14	13.94	13.95	-4	18,161	-0.02%
2019/05/22	2	13.90	0	0.00	13.85	2	18,265	0.01%
2019/05/21	1	13.90	42	13.95	14.00	-41	18,406	-0.22%
2019/05/20	3	13.82	22	13.81	13.85	-19	18,269	-0.10%
2019/05/17	0.8	13.80	35	13.76	13.75	-34.2	18,335	-0.19%
2019/05/16	7	13.72	15	13.78	13.70	-8	18,410	-0.04%
2019/05/15	18	13.78	25	13.81	13.75	-7	18,301	-0.04%
2019/05/14	9	13.74	5	13.80	13.75	4	18,286	0.02%
2019/05/13	8	13.85	15	13.87	13.85	-7	18,111	-0.04%
2019/05/10	0	0.00	24.2	13.92	13.85	-24.2	18,186	-0.13%
2019/05/09	3	13.90	21	13.92	13.85	-18	18,350	-0.10%
2019/05/08	0.2	14.05	47	13.93	14.05	-46.8	18,217	-0.26%
2019/05/07	0	0.00	92	13.91	13.95	-92	18,179	-0.51%
2019/05/06	2	13.90	43	13.89	13.85	-41	18,278	-0.22%
2019/05/03	0	0.00	10.1	14.00	14.00	-10.1	18,092	-0.06%
2019/05/02	0	0.00	68	14.06	14.10	-68	17,827	-0.38%
2019/04/30	0	0.00	10	14.10	14.00	-10	17,854	-0.06%
2019/04/29	0	0.00	68	13.98	14.00	-68	17,960	-0.38%
2019/04/26	14.1	13.85	25	13.85	13.90	-10.9	17,634	-0.06%
2019/04/25	15	14.12	3	14.15	14.10	12	16,934	0.07%
2019/04/24	3	14.20	3	14.15	14.20	0	16,893	0.00%
2019/04/23	1	14.15	17	14.17	14.15	-16	16,882	-0.09%
2019/04/22	8	14.16	5	14.10	14.10	3	16,841	0.02%
2019/04/19	2	14.25	2	14.25	14.25	0	16,670	0.00%
2019/04/18	1	14.25	5	14.20	14.20	-4	16,873	-0.02%
2019/04/17	3	14.22	0.2	14.25	14.20	2.8	16,974	0.02%
2019/04/16	3	14.20	10	14.20	14.20	-7	16,985	-0.04%
2019/04/15	7	14.22	6	14.25	14.20	1	17,120	0.01%
2019/04/12	3	14.27	1	14.25	14.20	2	17,108	0.01%
2019/04/11	29	14.25	5	14.26	14.25	24	16,935	0.14%
2019/04/10	2	14.20	1	14.25	14.25	1	16,894	0.01%
2019/04/09	73	14.20	5	14.24	14.25	68	16,839	0.40%
2019/04/08	2	14.15	0	0.00	14.15	2	16,866	0.01%
2019/04/03	31	14.10	0	0.00	14.10	31	16,981	0.18%
2019/04/02	9	14.05	4	14.05	14.10	5	17,161	0.03%
2019/04/01	13	14.02	0	0.00	14.00	13	17,226	0.08%
2019/03/29	5	14.00	5	14.05	14.05	0	17,144	0.00%
2019/03/28	8	13.96	0	0.00	13.95	8	17,027	0.05%
2019/03/27	8	13.96	0	0.00	13.95	8	17,111	0.05%
2019/03/26	4	14.00	0	0.00	14.00	4	17,109	0.02%
2019/03/25	10	13.80	0	0.00	13.85	10	17,336	0.06%
2019/03/22	20	13.89	5	13.85	13.85	15	17,093	0.09%
2019/03/21	27	13.95	4	13.99	14.00	23	16,710	0.14%
2019/03/20	9	13.98	1.2	13.97	14.00	7.8	16,833	0.05%
2019/03/19	6	14.03	0	0.00	14.00	6	16,689	0.04%
2019/03/18	7	13.86	3	13.90	13.90	4	16,585	0.02%
2019/03/15	25	13.78	1	13.85	13.85	24	16,712	0.14%
2019/03/14	35	13.75	0	0.00	13.75	35	16,591	0.21%
2019/03/13	7	13.75	14	13.75	13.75	-7	16,703	-0.04%
2019/03/12	19	13.72	0	0.00	13.75	19	16,757	0.11%
2019/03/11	63	13.72	0	0.00	13.65	63	16,589	0.38%
2019/03/08	20	13.85	0	0.00	13.85	20	15,595	0.13%
2019/03/07	2	13.98	0	0.00	13.95	2	15,702	0.01%
2019/03/06	0	0.00	7	13.95	14.00	-7	15,935	-0.04%
2019/03/05	2	13.90	27	13.90	13.90	-25	16,045	-0.16%
2019/03/04	4	13.83	0	0.00	13.95	4	16,225	0.02%
2019/02/26	3	13.95	0	0.00	13.95	3	16,222	0.02%
2019/02/25	2	14.00	0	0.00	14.00	2	16,290	0.01%
2019/02/22	2	13.85	1	13.95	13.95	1	16,398	0.01%
2019/02/21	4	13.88	1	13.85	13.90	3	16,512	0.02%
2019/02/20	4	13.85	7	13.86	13.90	-3	16,535	-0.02%
2019/02/19	0	0.00	1.5	13.82	13.80	-1.5	16,462	-0.01%
2019/02/18	1	13.80	3	13.75	13.80	-2	16,430	-0.01%
2019/02/15	4	13.69	0	0.00	13.70	4	16,537	0.02%
2019/02/14	4	13.70	11	13.65	13.65	-7	16,621	-0.04%
2019/02/13	8.2	13.62	3.1	13.64	13.60	5.1	16,717	0.03%
2019/02/12	1	13.65	2	13.60	13.65	-1	16,829	-0.01%
2019/02/11	5	13.61	18	13.60	13.65	-13	16,800	-0.08%
2019/01/30	9	13.55	6.7	13.56	13.60	2.3	16,820	0.01%
2019/01/29	0.2	13.50	0	0.00	13.50	0.2	16,733	0.00%
2019/01/28	2	13.45	1	13.50	13.45	1	16,754	0.01%
2019/01/25	22	13.40	0	0.00	13.45	22	16,700	0.13%
2019/01/24	41	13.35	0	0.00	13.30	41	16,586	0.25%
2019/01/23	0	0.00	7	13.39	13.40	-7	16,684	-0.04%
2019/01/22	10	13.27	0	0.00	13.30	10	16,675	0.06%
2019/01/21	7	13.31	0	0.00	13.30	7	16,457	0.04%
2019/01/18	1	13.40	6	13.44	13.40	-5	16,398	-0.03%
2019/01/17	5	13.30	0	0.00	13.35	5	16,659	0.03%
2019/01/16	8	13.30	1	13.45	13.30	7	16,779	0.04%
2019/01/15	7	13.45	1	13.45	13.45	6	16,635	0.04%
2019/01/14	5	13.30	1	13.35	13.35	4	16,573	0.02%
2019/01/11	8	13.21	11	13.25	13.30	-3	16,769	-0.02%
2019/01/10	20	13.24	2	13.35	13.35	18	16,581	0.11%
2019/01/09	0	0.00	2.3	13.39	13.45	-2.3	16,565	-0.01%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	0	0.00	4	13.24	13.35	-4	16,653	-0.02%
2019/01/04	13	13.03	6	13.00	13.00	7	16,888	0.04%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	3	13.05	0	0.00	13.10	3	17,693	0.02%
2018/12/26	1	13.00	0	0.00	12.95	1	17,890	0.01%
2018/12/25	9	13.04	1	13.10	13.05	8	17,653	0.05%
2018/12/24	2.5	13.17	2	13.15	13.20	0.5	17,542	0.00%
2018/12/22	11	13.20	0	0.00	13.20	11	17,548	0.06%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/20	2.8	13.26	0	0.00	13.25	2.8	17,717	0.02%
2018/12/18	38	13.29	0	0.00	13.25	38	17,601	0.22%
2018/12/17	4	13.40	0	0.00	13.35	4	17,599	0.02%
2018/12/14	1	13.35	0	0.00	13.45	1	17,740	0.01%
2018/12/13	5	13.40	1	13.40	13.45	4	17,757	0.02%
2018/12/12	13	13.41	0	0.00	13.40	13	17,610	0.07%
2018/12/11	8	13.38	0	0.00	13.35	8	17,482	0.05%
2018/12/10	3	13.37	5	13.35	13.35	-2	17,429	-0.01%
2018/12/07	10	13.50	10	13.45	13.50	0	17,192	0.00%
2018/12/06	7	13.45	0	0.00	13.45	7	17,179	0.04%
2018/12/05	4	13.49	0	0.00	13.55	4	17,221	0.02%
2018/12/04	14	13.63	2	13.63	13.65	12	17,242	0.07%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/30	1	13.55	2	13.63	13.55	-1	17,444	-0.01%
2018/11/29	3	13.52	4	13.54	13.50	-1	17,363	-0.01%
2018/11/28	2	13.55	0	0.00	13.55	2	17,095	0.01%
2018/11/27	8	13.45	0	0.00	13.45	8	16,987	0.05%
2018/11/26	3	13.48	0	0.00	13.50	3	17,020	0.02%
2018/11/23	21	13.52	2	13.55	13.50	19	16,853	0.11%
2018/11/22	13	13.60	0	0.00	13.60	13	16,676	0.08%
2018/11/21	2	13.73	6	13.68	13.70	-4	16,535	-0.02%
2018/11/20	42	13.78	36	13.86	13.75	6	16,426	0.04%
2018/11/19	1	13.95	0	0.00	13.95	1	16,773	0.01%
2018/11/16	1	13.90	2	13.95	13.90	-1	17,274	-0.01%
2018/11/14	2	13.65	0	0.00	13.80	2	19,334	0.01%
2018/11/13	0	0.00	1	13.70	13.75	-1	19,703	-0.01%
2018/11/12	8	13.81	1	13.80	13.80	7	19,713	0.04%
2018/11/09	2.4	13.92	0	0.00	13.95	2.4	19,946	0.01%
2018/11/08	1	14.05	3	14.02	14.05	-2	20,046	-0.01%
2018/11/06	1	13.80	33	13.95	13.85	-32	20,262	-0.16%
2018/11/05	0	0.00	1	13.70	13.85	-1	20,550	0.00%
2018/11/02	5	13.65	0	0.00	13.75	5	20,877	0.02%
2018/11/01	4	13.66	1	13.75	13.70	3	21,114	0.01%
2018/10/31	20	13.80	0	0.00	13.75	20	21,296	0.09%
2018/10/30	1	13.45	0	13.55	13.50	1	21,577	0.00%
2018/10/29	6	13.35	0	0.00	13.35	6	21,656	0.03%
2018/10/26	3	13.30	2	13.40	13.40	1	21,831	0.00%
2018/10/25	7.2	13.38	0	0.00	13.40	7.2	21,800	0.03%
2018/10/24	1	13.65	1	13.70	13.65	0	21,778	0.00%
2018/10/23	3	13.72	1	13.85	13.70	2	21,699	0.01%
2018/10/22	1	13.70	1	13.85	13.90	0	21,736	0.00%
2018/10/19	2	13.78	0	0.00	13.75	2	21,778	0.01%
2018/10/18	2	13.93	1	13.90	13.90	1	21,590	0.00%
2018/10/17	9	13.95	4	14.00	13.95	5	21,692	0.02%
2018/10/16	1	13.95	1.4	14.06	14.00	-0.4	21,573	0.00%
2018/10/15	14	13.95	0	0.00	13.95	14	21,462	0.07%
2018/10/12	5	13.87	44	14.10	14.15	-39	21,219	-0.18%
2018/10/11	86	13.98	3	13.98	13.90	83	20,843	0.40%
2018/10/08	6.3	14.44	4.1	14.40	14.40	2.2	20,094	0.01%
2018/10/05	0	0.00	4	14.50	14.45	-4	20,007	-0.02%
2018/10/04	6	14.57	0	0.00	14.60	6	19,791	0.03%
2018/10/02	3	14.70	0	0.00	14.75	3	19,642	0.02%
2018/10/01	3	14.85	0	0.00	14.85	3	19,487	0.02%
2018/09/28	0	0.00	1	14.70	14.75	-1	19,516	-0.01%
2018/09/27	7	14.68	3	14.65	14.75	4	19,372	0.02%
2018/09/26	4.9	14.67	1	14.70	14.65	3.9	19,114	0.02%
2018/09/25	4	14.66	0	0.00	14.70	4	19,208	0.02%
2018/09/21	31	14.70	14	14.62	14.70	17	19,115	0.09%
2018/09/20	0	0.00	14.6	14.55	14.60	-14.6	18,765	-0.08%
2018/09/19	0	0.00	1	14.50	14.55	-1	18,727	-0.01%
2018/09/18	3	14.45	17	14.40	14.45	-14	18,652	-0.08%
2018/09/17	5	14.40	0	0.00	14.40	5	18,647	0.03%
2018/09/14	20	14.45	0	0.00	14.35	20	18,691	0.11%
2018/09/12	5	14.10	5	14.15	14.15	0	18,675	0.00%
2018/09/11	17	14.01	0	0.00	14.10	17	18,757	0.09%
2018/09/10	12	14.08	3	14.00	14.10	9	18,765	0.05%
2018/09/07	24	14.19	0	0.00	14.15	24	18,837	0.13%
2018/09/06	2	14.28	0	0.00	14.25	2	18,861	0.01%
2018/09/05	7	14.34	2.5	14.32	14.30	4.5	18,788	0.02%
2018/09/04	10	14.40	0	0.00	14.40	10	18,821	0.05%
2018/08/31	14	14.38	22.4	14.40	14.45	-8.4	19,079	-0.04%
2018/08/30	15	14.39	0	0.00	14.35	15	19,020	0.08%
2018/08/29	20	14.40	0	0.00	14.50	20	19,044	0.11%
2018/08/27	0	0.00	5	14.40	14.40	-5	19,145	-0.03%
2018/08/24	68	14.25	0	0.00	14.25	68	19,188	0.35%
2018/08/23	74	14.37	1	14.55	14.35	73	19,121	0.38%
2018/08/22	30	14.53	14	14.56	14.55	16	18,738	0.09%
2018/08/21	17	15.34	141	15.30	15.35	-124	17,223	-0.72%	大賣/鉅額交易
2018/08/20	28	15.13	0	0.00	15.10	28	16,252	0.17%
2018/08/17	0.2	15.00	4	15.00	15.00	-3.8	15,675	-0.02%
2018/08/16	2	14.90	2	14.90	14.90	0	15,468	0.00%
2018/08/15	17	14.96	0	0.00	14.95	17	15,153	0.11%
2018/08/14	1	15.05	0	0.00	15.05	1	14,943	0.01%
2018/08/13	53	14.98	4	14.98	15.00	49	14,941	0.33%
2018/08/10	815	14.95	0	0.00	15.10	815	14,706	5.54%	大買/鉅額交易
2018/08/09	17	14.95	0	0.00	14.90	17	14,439	0.12%
2018/08/08	8	14.95	0	0.00	15.00	8	14,035	0.06%
2018/08/07	10	14.94	0	0.00	14.90	10	13,985	0.07%
2018/08/06	29	14.95	0	0.00	14.90	29	13,871	0.21%
2018/08/03	20	14.95	2	15.03	15.05	18	13,540	0.13%
2018/08/02	15	15.02	24	14.95	14.95	-9	13,596	-0.07%
2018/08/01	13	15.00	0	0.00	15.05	13	13,554	0.10%
2018/07/31	5	14.96	0	0.00	15.00	5	13,566	0.04%
2018/07/30	24	14.95	0	0.00	15.00	24	13,363	0.18%
2018/07/27	28	14.95	11	14.95	14.95	17	13,338	0.13%
2018/07/26	5	14.85	1	14.90	14.90	4	13,298	0.03%
2018/07/25	11	14.85	0	0.00	14.80	11	13,372	0.08%
2018/07/24	7	14.77	3	14.80	14.85	4	13,485	0.03%
2018/07/23	4	14.73	0	0.00	14.70	4	13,481	0.03%
2018/07/20	1	14.70	2	14.68	14.70	-1	13,498	-0.01%
2018/07/19	0	0.00	23	14.60	14.60	-23	13,516	-0.17%
2018/07/18	0	0.00	1	14.60	14.65	-1	13,543	-0.01%
2018/07/17	5	14.51	0	0.00	14.55	5	13,553	0.04%
2018/07/16	2	14.55	0	0.00	14.45	2	13,464	0.01%
2018/07/13	0	0.00	1.8	14.60	14.60	-1.8	13,434	-0.01%
2018/07/12	2	14.50	0	0.00	14.50	2	13,436	0.01%
2018/07/06	21	14.15	3	14.15	14.15	18	13,456	0.13%
2018/07/05	27	14.26	4	14.25	14.25	23	13,373	0.17%
2018/07/04	0	0.00	15	14.32	14.30	-15	13,504	-0.11%
2018/07/03	2	14.30	0	0.00	14.25	2	13,666	0.01%
2018/06/29	3	14.37	0	0.00	14.40	3	13,771	0.02%
2018/06/28	20	14.35	0	0.00	14.35	20	13,709	0.15%
2018/06/27	8	14.41	0	0.00	14.40	8	13,698	0.06%
2018/06/26	16	14.45	0	0.00	14.40	16	13,809	0.12%
2018/06/25	2	14.50	0	0.00	14.45	2	13,897	0.01%
2018/06/22	0	0.00	15	14.45	14.40	-15	14,053	-0.11%
2018/06/21	1	14.45	0	0.00	14.50	1	14,121	0.01%
2018/06/20	3	14.47	0	0.00	14.50	3	14,323	0.02%
2018/06/15	8	14.53	0	0.00	14.55	8	14,339	0.06%
2018/06/14	16	14.58	0	0.00	14.45	16	14,223	0.11%
2018/06/13	3	14.80	5	14.80	14.75	-2	14,065	-0.01%
2018/06/12	19	14.79	19.4	14.75	14.75	-0.4	14,389	0.00%
2018/06/11	11	14.90	0	0.00	14.85	11	14,257	0.08%
2018/06/08	1	14.90	10	14.90	14.95	-9	14,340	-0.06%
2018/06/06	0	0.00	1	15.00	15.00	-1	14,228	-0.01%
2018/06/05	5	14.94	1	14.90	15.00	4	14,115	0.03%
2018/06/04	21	14.90	5	14.85	14.90	16	13,903	0.12%
2018/06/01	4	14.70	5	14.73	14.80	-1	13,808	-0.01%
2018/05/31	10	14.62	0	14.65	14.75	10	13,701	0.07%
2018/05/30	11	14.58	54	14.60	14.55	-43	13,274	-0.32%
2018/05/29	0	0.00	1	14.80	14.75	-1	13,122	-0.01%
2018/05/28	5	14.80	0	0.00	14.80	5	13,183	0.04%
2018/05/24	5	14.80	0	0.00	14.85	5	13,445	0.04%
2018/05/23	3	14.80	0	0.00	14.80	3	13,557	0.02%
2018/05/22	0	0.00	5	14.85	14.85	-5	13,697	-0.04%
2018/05/21	5	14.90	0	0.00	14.90	5	13,831	0.04%
2018/05/18	0	0.00	2	14.80	14.80	-2	13,868	-0.01%
2018/05/17	13	14.78	1	14.80	14.70	12	13,999	0.09%
2018/05/16	0	0.00	9	14.66	14.70	-9	14,038	-0.06%
2018/05/15	12.8	14.60	2	14.60	14.60	10.8	14,658	0.07%
2018/05/14	8	14.58	0	0.00	14.60	8	15,487	0.05%
2018/05/11	0	0.00	9.2	14.55	14.60	-9.2	15,514	-0.06%
2018/05/10	15	14.48	0	0.00	14.45	15	15,325	0.10%
2018/05/07	1	14.35	10	14.40	14.45	-9	15,099	-0.06%
2018/05/03	3	14.37	1	14.45	14.35	2	15,080	0.01%
2018/05/02	10	14.50	1	14.55	14.50	9	15,217	0.06%
2018/04/30	15	14.40	11	14.40	14.45	4	15,189	0.03%
2018/04/27	1	14.25	1	14.30	14.35	0	15,086	0.00%
2018/04/26	0	0.00	26	14.20	14.20	-26	15,067	-0.17%
2018/04/24	2	14.25	1	14.30	14.25	1	15,298	0.01%
2018/04/19	0	0.00	0.4	14.25	14.30	-0.4	15,652	0.00%
2018/04/18	1	14.15	0	0.00	14.20	1	15,680	0.01%
2018/04/17	2	14.13	0	0.00	14.20	2	15,783	0.01%
2018/04/12	3	14.25	0	0.00	14.30	3	16,449	0.02%
2018/04/11	2	14.25	0	0.00	14.30	2	16,728	0.01%
2018/04/09	2	14.05	0.4	14.15	14.10	1.6	16,726	0.01%
2018/04/03	27	14.07	0	0.00	14.10	27	16,906	0.16%
2018/04/02	0	0.00	5	14.25	14.20	-5	16,856	-0.03%
2018/03/29	1	14.30	1	14.25	14.30	0	16,902	0.00%
2018/03/28	2	14.38	0	0.00	14.35	2	16,653	0.01%
2018/03/27	0	0.00	2	14.45	14.55	-2	16,650	-0.01%
2018/03/26	1	14.25	0	0.00	14.35	1	16,445	0.01%
2018/03/23	28	14.22	2	14.25	14.30	26	16,483	0.16%
2018/03/22	2.5	14.49	0	0.00	14.45	2.5	16,264	0.02%
2018/03/20	5	14.45	2	14.48	14.50	3	16,377	0.02%
2018/03/19	0	0.00	9	14.49	14.50	-9	16,415	-0.05%
2018/03/16	8	14.31	1	14.40	14.35	7	16,305	0.04%
2018/03/15	2	14.40	1	14.40	14.40	1	16,103	0.01%
2018/03/14	11	14.30	1	14.35	14.40	10	16,117	0.06%
2018/03/13	3	14.10	1	14.15	14.20	2	16,075	0.01%
2018/03/12	1	14.05	3	14.05	14.10	-2	16,091	-0.01%
2018/03/09	10	13.95	0	0.00	13.90	10	16,094	0.06%
2018/03/08	1	13.95	50	14.00	13.95	-49	16,248	-0.30%
2018/03/07	6	13.95	0	0.00	13.95	6	16,395	0.04%
2018/03/06	1	14.00	50	14.05	14.00	-49	16,793	-0.29%
2018/03/05	5	13.95	1	13.95	13.95	4	17,297	0.02%
2018/03/02	0	0.00	20	14.10	14.00	-20	17,291	-0.12%
2018/02/27	1	14.15	0	0.00	14.20	1	17,216	0.01%
2018/02/26	6	14.22	0	0.00	14.10	6	17,084	0.04%
2018/02/23	0	0.00	2	14.20	14.20	-2	16,978	-0.01%
2018/02/21	5	13.95	1	13.85	14.00	4	17,795	0.02%
2018/02/12	7	13.75	5.2	13.76	13.70	1.8	17,653	0.01%
2018/02/09	2	13.53	0	0.00	13.60	2	17,554	0.01%
2018/02/08	1	13.70	0	0.00	13.65	1	17,330	0.01%
2018/02/07	12	13.54	0	0.00	13.50	12	17,154	0.07%
2018/02/06	17	13.81	20	13.55	13.45	-3	16,510	-0.02%
2018/02/05	0	0.00	1	14.35	14.30	-1	15,559	-0.01%
2018/01/31	2	14.45	9.8	14.65	14.70	-7.8	15,511	-0.05%
2018/01/29	0	0.00	2.7	14.74	14.75	-2.7	15,281	-0.02%
2018/01/26	0	0.00	10	14.75	14.75	-10	15,180	-0.07%
2018/01/25	50	14.75	17.2	14.72	14.80	32.8	15,167	0.22%
2018/01/24	0	0.00	1	14.70	14.70	-1	14,936	-0.01%
2018/01/23	0	0.00	11	14.70	14.75	-11	14,840	-0.07%
2018/01/22	2	14.80	2	14.78	14.80	0	14,771	0.00%
2018/01/19	0	0.00	5	14.70	14.80	-5	14,703	-0.03%
2018/01/18	1	14.70	49	14.78	14.75	-48	14,634	-0.33%
2018/01/17	0	0.00	22	14.60	14.65	-22	14,314	-0.15%
2018/01/16	16	14.50	2	14.55	14.60	14	14,070	0.10%
2018/01/15	20	14.51	0	0.00	14.55	20	13,970	0.14%
2018/01/12	0	0.00	20	14.55	14.55	-20	13,894	-0.14%
2018/01/11	0	0.00	1	14.55	14.55	-1	13,779	-0.01%
2018/01/10	2	14.50	0	0.00	14.55	2	13,873	0.01%
2018/01/09	7.1	14.49	54	14.50	14.50	-46.9	13,695	-0.34%
2018/01/08	1	14.35	28	14.39	14.40	-27	13,508	-0.20%
2018/01/05	1	14.15	5	14.12	14.20	-4	13,336	-0.03%
2018/01/04	0	0.00	1	14.00	14.05	-1	13,532	-0.01%
2018/01/03	12	14.10	74.8	14.10	14.10	-62.8	13,634	-0.46%
2018/01/02	0	0.00	3	13.98	14.00	-3	13,521	-0.02%