台新金 (2887)-元富-烏日券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.60
漲跌
▲0.15
漲幅
+0.86%
成交量
10,046張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元富-烏日券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	3	17.65	0.6	17.75	17.60	2.4	14,926	0.02%
2024/04/25	0.1	17.70	0	0.00	17.45	0.1	15,025	0.00%
2024/04/19	1.1	17.35	25	17.35	17.35	-23.9	15,924	-0.15%
2024/04/17	1	17.50	0	0.00	17.55	1	15,465	0.01%
2024/04/16	24	17.54	0.7	17.55	17.40	23.2	15,357	0.15%
2024/04/15	1.1	17.81	0	0.00	17.85	1.1	14,865	0.01%
2024/04/12	2	17.90	0	0.00	17.90	2	14,797	0.01%
2024/04/11	20.1	18.00	0	0.00	18.00	20.1	14,551	0.14%
2024/04/10	0	0.00	15	18.05	18.10	-15	14,512	-0.10%
2024/04/09	3.9	18.10	2	18.15	18.10	1.9	14,490	0.01%
2024/04/08	2	18.00	35.5	18.10	18.05	-33.5	14,371	-0.23%
2024/04/03	6.1	17.93	0	0.00	17.90	6.1	14,267	0.04%
2024/04/02	21	18.05	2	18.05	18.05	19	14,268	0.13%
2024/04/01	1.1	18.05	0	0.00	18.05	1.1	14,313	0.01%
2024/03/28	1	18.00	0	0.00	17.95	1	14,097	0.01%
2024/03/27	0	18.05	2	18.00	18.05	-2	14,000	-0.01%
2024/03/26	15.2	18.00	0	0.00	18.05	15.2	14,045	0.11%
2024/03/25	20.1	18.05	0	0.00	17.95	20.1	14,023	0.14%
2024/03/22	0.1	18.05	0	0.00	18.05	0.1	14,188	0.00%
2024/03/21	0	0.00	1.7	18.00	18.05	-1.7	14,184	-0.01%
2024/03/20	3	17.85	5	17.85	17.85	-2	14,344	-0.01%
2024/03/19	5	17.95	0	0.00	17.90	5	14,461	0.03%
2024/03/18	10	18.06	2	18.10	18.10	8	14,282	0.06%
2024/03/15	1	18.00	0	0.00	18.15	1	14,187	0.01%
2024/03/14	0	0.00	8.3	18.11	18.20	-8.3	13,639	-0.06%
2024/03/13	5	17.90	6	17.95	17.95	-1	13,230	-0.01%
2024/03/11	17.2	17.85	0	0.00	17.80	17.2	12,987	0.13%
2024/03/08	0	0.00	6	17.77	17.85	-6	12,960	-0.05%
2024/03/07	14	17.70	0	0.00	17.70	14	12,762	0.11%
2024/03/06	2.1	17.65	6	17.67	17.70	-3.9	12,726	-0.03%
2024/03/05	0	0.00	5	17.35	17.30	-5	12,922	-0.04%
2024/03/01	2	17.40	4	17.40	17.35	-2	13,014	-0.02%
2024/02/29	0	17.35	0	0.00	17.40	0	12,970	0.00%
2024/02/27	3.1	17.24	0	0.00	17.25	3.1	12,722	0.02%
2024/02/26	2.3	17.30	0	0.00	17.25	2.3	12,521	0.02%
2024/02/23	2	17.30	0	0.00	17.30	2	12,491	0.02%
2024/02/21	0.1	17.40	0	0.00	17.45	0.1	12,805	0.00%
2024/02/19	3	17.30	5	17.35	17.35	-2	12,892	-0.02%
2024/02/16	4	17.19	0	0.00	17.15	4	13,054	0.03%
2024/02/15	2	17.13	0	17.25	17.15	2	12,978	0.02%
2024/02/05	0.2	17.20	0	0.00	17.10	0.2	12,700	0.00%
2024/02/02	2.1	17.25	0	0.00	17.20	2.1	12,592	0.02%
2024/02/01	0	0.00	9.1	17.24	17.25	-9.1	12,547	-0.07%
2024/01/31	4	17.13	0	0.00	17.15	4	12,472	0.03%
2024/01/30	2.5	17.24	0	0.00	17.15	2.5	12,405	0.02%
2024/01/29	0	17.40	0	0.00	17.35	0	12,384	0.00%
2024/01/26	2.7	17.19	1	17.35	17.40	1.7	12,414	0.01%
2024/01/25	0.1	17.35	0	0.00	17.20	0.1	12,448	0.00%
2024/01/24	0.1	17.20	0	0.00	17.20	0.1	12,455	0.00%
2024/01/23	1	17.05	0	0.00	17.05	1	12,547	0.01%
2024/01/22	2	17.00	0	0.00	17.00	2	12,592	0.02%
2024/01/19	16	17.12	0	0.00	17.10	16	12,352	0.13%
2024/01/18	2	17.05	0.4	17.15	17.00	1.6	12,316	0.01%
2024/01/17	7	17.13	0	0.00	17.00	7	12,096	0.06%
2024/01/16	10	17.35	2	17.40	17.30	8	11,685	0.07%
2024/01/15	22	17.66	0	0.00	17.60	22	11,373	0.19%
2024/01/12	5	17.65	0	0.00	17.65	5	11,592	0.04%
2024/01/09	0	0.00	2	17.90	17.85	-2	11,616	-0.02%
2024/01/08	0	0.00	45.2	18.00	17.95	-45.2	11,642	-0.39%
2024/01/05	5	17.95	0	0.00	17.85	5	11,664	0.04%
2024/01/04	0	0.00	0.9	17.85	17.85	-0.9	11,833	-0.01%
2024/01/03	5	17.81	0	0.00	17.85	5	12,183	0.04%
2024/01/02	1	18.00	0	0.00	18.05	1	12,114	0.01%
2023/12/29	5	18.03	0	0.00	18.10	5	12,174	0.04%
2023/12/28	0	18.00	1	18.10	18.10	-1	12,355	-0.01%
2023/12/27	0	17.95	2	17.95	17.95	-2	12,236	-0.02%
2023/12/26	0.2	17.90	0	0.00	17.90	0.2	12,182	0.00%
2023/12/25	4	17.78	10	17.75	17.80	-6	12,226	-0.05%
2023/12/22	4	17.71	0	0.00	17.75	4	12,341	0.03%
2023/12/21	1	17.65	0	0.00	17.75	1	12,393	0.01%
2023/12/20	7.2	17.80	0	0.00	17.70	7.2	12,352	0.06%
2023/12/19	3	17.70	0	0.00	17.75	3	12,298	0.02%
2023/12/18	0	0.00	5	17.90	17.85	-5	12,356	-0.04%
2023/12/15	14	17.91	4.4	17.97	17.85	9.6	12,346	0.08%
2023/12/14	0	0.00	4	18.05	18.10	-4	11,974	-0.03%
2023/12/13	3	17.92	0	0.00	17.95	3	11,809	0.03%
2023/12/12	0	0.00	1	18.00	18.00	-1	12,162	-0.01%
2023/12/11	7.4	17.93	0	0.00	18.00	7.4	12,318	0.06%
2023/12/08	1	17.95	0	0.00	17.90	1	12,307	0.01%
2023/12/07	1	17.90	1	17.90	18.00	0	12,294	0.00%
2023/12/06	0	0.00	1	18.00	18.00	-1	12,337	-0.01%
2023/12/05	7.1	17.90	0	0.00	17.90	7.1	12,315	0.06%
2023/12/04	0.2	18.05	0	0.00	18.00	0.2	12,347	0.00%
2023/12/01	3	18.07	6	18.00	18.00	-3	12,427	-0.02%
2023/11/29	1	18.10	0	0.00	18.05	1	11,815	0.01%
2023/11/28	3	18.15	0	0.00	18.15	3	11,684	0.03%
2023/11/27	0.2	18.10	4.3	18.05	18.05	-4.1	11,840	-0.03%
2023/11/21	0	0.00	1	18.20	18.30	-1	12,090	-0.01%
2023/11/20	3	17.95	36	17.95	18.05	-33	11,794	-0.28%
2023/11/16	0	0.00	2	18.00	18.05	-2	11,635	-0.02%
2023/11/15	1	17.90	0	0.00	18.00	1	11,566	0.01%
2023/11/14	7.1	17.80	0	0.00	17.85	7.1	11,403	0.06%
2023/11/08	0	0.00	0.5	17.80	17.85	-0.5	12,371	0.00%
2023/11/07	0	0.00	10	17.80	17.80	-10	12,486	-0.08%
2023/11/03	0	0.00	0	17.65	17.65	0	12,458	0.00%
2023/11/02	0.1	17.50	0	0.00	17.55	0.1	12,514	0.00%
2023/11/01	1.7	17.28	0	0.00	17.25	1.7	12,486	0.01%
2023/10/31	4	17.24	0	0.00	17.25	4	12,588	0.03%
2023/10/30	8	17.29	4	17.39	17.35	4	12,795	0.03%
2023/10/27	0	17.50	0	0.00	17.45	0	12,687	0.00%
2023/10/26	1.3	17.46	0	0.00	17.40	1.3	12,998	0.01%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	4.5	17.52	0	0.00	17.60	4.5	13,323	0.03%
2023/10/23	4	17.65	4.5	17.65	17.60	-0.5	13,889	0.00%
2023/10/20	12	17.50	15	17.70	17.75	-3	14,553	-0.02%
2023/10/18	0	0.00	21	17.80	17.90	-21	14,787	-0.14%
2023/10/17	2.1	17.80	0	0.00	17.85	2.1	14,959	0.01%
2023/10/16	0	0.00	0.4	17.95	17.90	-0.4	15,150	0.00%
2023/10/12	0	0.00	1	17.90	18.00	-1	15,603	-0.01%
2023/10/11	0	0.00	2	17.80	17.80	-2	15,620	-0.01%
2023/10/05	1	17.60	0	0.00	17.65	1	15,440	0.01%
2023/10/04	13	17.56	0	0.00	17.60	13	15,467	0.08%
2023/10/03	2	17.75	0	0.00	17.80	2	15,401	0.01%
2023/10/02	5	17.87	0	0.00	17.85	5	15,831	0.03%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/27	0.3	17.81	0	0.00	17.90	0.3	16,292	0.00%
2023/09/26	0.2	17.85	0	0.00	17.80	0.2	16,234	0.00%
2023/09/22	6	17.73	0	0.00	17.75	6	16,425	0.04%
2023/09/21	15.1	17.78	0	0.00	17.80	15.1	16,478	0.09%
2023/09/20	2	18.05	0	0.00	18.00	2	16,294	0.01%
2023/09/19	0	0.00	2	18.15	18.10	-2	16,307	-0.01%
2023/09/18	5	18.15	0	0.00	18.20	5	16,455	0.03%
2023/09/15	2	18.15	0	0.00	18.30	2	16,608	0.01%
2023/09/14	0.4	18.00	1	18.05	18.15	-0.6	16,338	0.00%
2023/09/13	7	17.80	6	17.80	17.80	1	16,301	0.01%
2023/09/11	1	17.70	0	0.00	17.75	1	16,623	0.01%
2023/09/06	2.1	17.88	0	0.00	17.85	2.1	17,075	0.01%
2023/09/01	15	18.05	10.4	18.00	17.90	4.6	17,433	0.03%
2023/08/31	0.1	18.00	0	0.00	17.80	0.1	17,611	0.00%
2023/08/30	0	0.00	4	18.10	18.05	-4	17,572	-0.02%
2023/08/29	3	17.95	0.5	18.00	17.95	2.5	17,659	0.01%
2023/08/28	0.1	17.95	0	0.00	17.80	0.1	17,779	0.00%
2023/08/25	5.2	17.80	0.3	17.85	17.75	4.9	18,306	0.03%
2023/08/24	8.1	17.80	0	0.00	17.80	8.1	18,424	0.04%
2023/08/23	1	17.75	0	0.00	17.75	1	18,420	0.01%
2023/08/22	1	17.75	0	0.00	17.80	1	18,493	0.01%
2023/08/18	0.2	17.77	0	0.00	17.65	0.2	18,774	0.00%
2023/08/17	0	0.00	1	17.35	17.60	-1	18,912	-0.01%
2023/08/16	12	17.58	0	0.00	17.65	12	18,805	0.06%
2023/08/15	2	17.98	4	18.00	17.90	-2	18,815	-0.01%
2023/08/14	4	18.09	1	18.15	18.10	3	18,946	0.02%
2023/08/11	0	0.00	22.3	18.30	18.35	-22.3	19,084	-0.12%
2023/08/08	2	18.15	0	0.00	18.15	2	19,430	0.01%
2023/08/07	1	18.25	0	0.00	18.30	1	19,599	0.01%
2023/08/02	8.1	18.22	0	0.00	18.20	8.1	19,825	0.04%
2023/08/01	1.2	18.27	0	0.00	18.35	1.2	20,109	0.01%
2023/07/31	3	18.25	0	0.00	18.25	3	20,128	0.01%
2023/07/28	3.2	18.29	64	18.30	18.30	-60.8	19,804	-0.31%
2023/07/26	13.3	18.37	7	18.41	18.40	6.3	19,388	0.03%
2023/07/25	2	19.25	2	19.25	19.30	0	18,844	0.00%
2023/07/24	2	19.18	1	19.20	19.15	1	18,061	0.01%
2023/07/21	8.5	19.19	0	0.00	19.25	8.5	17,763	0.05%
2023/07/19	11	19.30	101.1	19.29	19.25	-90.1	17,394	-0.52%	大賣/
2023/07/18	1	19.20	9	19.40	19.40	-8	17,223	-0.05%
2023/07/17	15	19.05	0	0.00	19.20	15	16,966	0.09%
2023/07/14	2	18.90	5	18.95	19.05	-3	16,817	-0.02%
2023/07/13	4	18.93	0	0.00	18.85	4	16,762	0.02%
2023/07/12	0.1	18.85	0	0.00	18.85	0.1	16,749	0.00%
2023/07/11	0.8	18.85	0	0.00	18.85	0.8	16,703	0.00%
2023/07/07	1.1	18.20	6	18.15	18.25	-4.9	16,722	-0.03%
2023/07/06	18.2	18.52	0	0.00	18.50	18.2	16,296	0.11%
2023/07/05	1	18.92	0	0.00	18.90	1	15,851	0.01%
2023/07/04	1	18.95	0	0.00	18.90	1	15,812	0.01%
2023/07/03	0.3	18.97	0	0.00	19.00	0.3	15,921	0.00%
2023/06/30	3.1	18.88	0	0.00	18.90	3.1	16,122	0.02%
2023/06/29	6.1	19.07	0	0.00	19.00	6.1	15,940	0.04%
2023/06/28	1.1	19.00	0	0.00	19.05	1.1	15,971	0.01%
2023/06/27	1.2	19.12	0.4	19.10	19.10	0.8	15,953	0.00%
2023/06/26	0.8	19.15	0	0.00	19.15	0.8	15,913	0.00%
2023/06/21	0.6	19.04	0	0.00	19.15	0.6	15,828	0.00%
2023/06/20	0	0.00	0.4	18.95	19.00	-0.4	15,758	0.00%
2023/06/19	8	18.89	0	0.00	18.90	8	15,734	0.05%
2023/06/16	0.6	19.04	3	18.97	19.00	-2.4	15,604	-0.02%
2023/06/15	20	19.05	0	0.00	19.00	20	15,277	0.13%
2023/06/14	1	18.90	0	0.00	19.10	1	15,328	0.01%
2023/06/13	9	18.95	4	18.98	19.00	5	15,594	0.03%
2023/06/12	8.4	19.00	0	0.00	19.00	8.4	15,505	0.05%
2023/06/09	1	19.05	154.1	19.10	19.05	-153.1	15,373	-1.00%	大賣/鉅額交易
2023/06/07	0	0.00	3.1	18.75	18.80	-3.1	15,447	-0.02%
2023/06/06	2	18.70	0	0.00	18.65	2	15,425	0.01%
2023/06/05	1.1	18.65	7	18.66	18.65	-6	15,289	-0.04%
2023/06/02	4.1	18.45	0	0.00	18.45	4.1	14,997	0.03%
2023/06/01	0.2	18.35	1	18.40	18.35	-0.8	14,973	-0.01%
2023/05/31	0	0.00	20	18.45	18.35	-20	14,857	-0.13%
2023/05/30	11.1	18.45	0	0.00	18.45	11.1	14,350	0.08%
2023/05/29	10.1	18.45	0	0.00	18.40	10.1	14,320	0.07%
2023/05/26	1.2	18.31	10	18.33	18.35	-8.8	14,433	-0.06%
2023/05/25	9.1	18.42	6	18.40	18.35	3.1	14,407	0.02%
2023/05/24	10	18.62	0	0.00	18.70	10	14,324	0.07%
2023/05/23	0.7	18.59	0	0.00	18.75	0.7	14,269	0.00%
2023/05/22	0	0.00	8.1	18.50	18.55	-8.1	14,224	-0.06%
2023/05/19	39.2	18.35	34	18.40	18.45	5.2	14,108	0.04%
2023/05/18	5	18.47	0	0.00	18.45	5	13,810	0.04%
2023/05/17	2	18.45	1.2	18.36	18.50	0.8	13,565	0.01%
2023/05/16	0	0.00	7	18.31	18.40	-7	13,236	-0.05%
2023/05/12	0	0.00	1	18.30	18.25	-1	12,994	-0.01%
2023/05/11	0	0.00	5	18.25	18.30	-5	12,811	-0.04%
2023/05/09	0	0.00	2	18.00	18.05	-2	12,450	-0.02%
2023/05/08	2	18.15	8.5	18.00	17.95	-6.5	12,451	-0.05%
2023/05/03	0	17.30	0	0.00	17.30	0	12,121	0.00%
2023/05/02	0.3	17.28	0	0.00	17.35	0.3	12,515	0.00%
2023/04/28	0.1	17.25	2	17.30	17.30	-1.9	13,234	-0.01%
2023/04/27	1	17.20	0	0.00	17.20	1	13,202	0.01%
2023/04/25	1	17.10	0	0.00	17.10	1	13,272	0.01%
2023/04/24	0	0.00	3	17.15	17.20	-3	13,242	-0.02%
2023/04/21	0	0.00	0.1	17.05	17.15	-0.1	13,345	0.00%
2023/04/20	2	16.95	11.2	17.02	17.05	-9.2	13,389	-0.07%
2023/04/19	34.1	17.24	0	0.00	17.15	34.1	13,584	0.25%
2023/04/18	0	17.15	4.1	17.25	17.25	-4.1	13,559	-0.03%
2023/04/17	0	17.20	0	0.00	17.20	0	13,584	0.00%
2023/04/14	1	17.15	13	17.05	17.15	-12	13,573	-0.09%
2023/04/13	0.1	17.02	1	17.10	17.10	-0.9	13,492	-0.01%
2023/04/12	0.1	16.85	2	16.90	16.95	-2	13,471	-0.01%
2023/04/11	0.1	16.78	0.4	16.75	16.80	-0.4	13,485	0.00%
2023/04/07	0	16.65	0	0.00	16.65	0	13,413	0.00%
2023/04/06	1.2	16.65	0	0.00	16.65	1.2	13,351	0.01%
2023/03/31	0.4	16.55	2	16.60	16.60	-1.6	13,222	-0.01%
2023/03/30	0.1	16.50	0	0.00	16.40	0.1	13,032	0.00%
2023/03/29	2.1	16.40	0	0.00	16.40	2.1	12,965	0.02%
2023/03/28	1	16.45	0	0.00	16.40	1	12,936	0.01%
2023/03/22	0	0.00	2	16.20	16.30	-2	13,301	-0.02%
2023/03/21	0	0.00	0.1	16.15	16.05	-0.1	13,431	0.00%
2023/03/20	3.5	15.96	0	0.00	15.95	3.5	13,557	0.03%
2023/03/16	1	15.65	0	0.00	15.60	1	13,590	0.01%
2023/03/14	3	15.88	1	15.85	15.85	2	13,466	0.01%
2023/03/13	2	15.90	5	15.85	16.15	-3	13,336	-0.02%
2023/03/10	2.3	16.24	0	0.00	16.15	2.3	13,157	0.02%
2023/03/09	5	16.40	0	0.00	16.45	5	13,143	0.04%
2023/03/08	0	0.00	2	16.50	16.50	-2	13,735	-0.01%
2023/03/07	0	16.50	0	0.00	16.50	0	13,888	0.00%
2023/03/06	0.5	16.40	1	16.35	16.40	-0.5	14,024	0.00%
2023/03/03	0	16.35	0	0.00	16.30	0	14,048	0.00%
2023/03/02	0.2	16.35	0	0.00	16.35	0.2	14,129	0.00%
2023/02/24	15	16.48	0	0.00	16.45	15	14,069	0.11%
2023/02/23	1	16.55	13.5	16.58	16.55	-12.5	13,957	-0.09%
2023/02/22	0	0.00	1	16.55	16.55	-1	13,983	-0.01%
2023/02/21	8	16.45	0	0.00	16.55	8	13,997	0.06%
2023/02/20	2	16.55	30	16.60	16.60	-28	14,097	-0.20%
2023/02/17	0	0.00	5	16.35	16.40	-5	14,088	-0.04%
2023/02/14	0	0.00	13.8	16.31	16.35	-13.8	14,756	-0.09%
2023/02/13	152	16.10	3.1	16.10	16.30	148.9	14,931	1.00%	大買/鉅額交易
2023/02/10	0.6	16.20	0	0.00	16.15	0.6	14,936	0.00%
2023/02/07	7	16.15	0	0.00	16.10	7	15,186	0.05%
2023/02/03	0.2	16.30	0	0.00	16.30	0.2	15,075	0.00%
2023/02/02	3	16.10	0	0.00	16.25	3	15,352	0.02%
2023/02/01	11.3	16.16	0	0.00	16.25	11.3	15,289	0.07%
2023/01/31	3	16.20	0	0.00	16.25	3	15,294	0.02%
2023/01/30	0.1	16.50	6.2	16.38	16.70	-6.1	15,051	-0.04%
2023/01/17	1	15.80	0	0.00	15.80	1	14,385	0.01%
2023/01/16	0	0.00	2	15.75	15.80	-2	14,411	-0.01%
2023/01/13	0	0.00	16	15.69	15.70	-16	14,392	-0.11%
2023/01/11	1	15.60	5	15.65	15.60	-4	15,264	-0.03%
2023/01/10	0.1	15.65	10	15.63	15.70	-9.9	15,273	-0.06%
2023/01/09	0	0.00	80	15.59	15.65	-80	15,354	-0.52%
2023/01/06	0	0.00	5	15.45	15.35	-5	15,292	-0.03%
2023/01/05	0	0.00	17	15.33	15.40	-17	15,567	-0.11%
2023/01/04	0	15.15	0	0.00	15.20	0	15,590	0.00%
2023/01/03	31.2	15.02	0	0.00	15.10	31.2	15,843	0.20%
2022/12/30	0	0.00	2	15.23	15.10	-2	15,943	-0.01%
2022/12/29	9.1	14.99	2	15.00	15.05	7.1	15,880	0.04%
2022/12/28	20	15.07	0	0.00	15.05	20	15,941	0.13%
2022/12/26	2	15.10	1	15.10	15.10	1	16,362	0.01%
2022/12/22	1	15.15	2	15.20	15.20	-1	17,096	-0.01%
2022/12/21	4	14.96	0	0.00	15.05	4	17,462	0.02%
2022/12/20	16	15.04	0	0.00	15.00	16	17,669	0.09%
2022/12/19	2	14.98	2	15.13	15.25	0	17,914	0.00%
2022/12/16	6	15.10	0	0.00	15.00	6	17,808	0.03%
2022/12/15	0	0.00	0.6	15.10	15.10	-0.6	17,895	0.00%
2022/12/14	0	0.00	2	15.15	15.10	-2	18,180	-0.01%
2022/12/13	0	0.00	1	14.95	14.95	-1	18,267	-0.01%
2022/12/09	1	15.00	0	0.00	15.05	1	18,529	0.01%
2022/12/08	3	14.85	0	0.00	14.80	3	18,594	0.02%
2022/12/05	0	14.90	0	0.00	14.85	0	18,487	0.00%
2022/12/02	0	0.00	0.1	14.90	14.90	-0.1	18,794	0.00%
2022/12/01	1.2	15.10	0	0.00	15.10	1.2	19,241	0.01%
2022/11/29	10.2	14.95	5	14.90	15.00	5.2	18,666	0.03%
2022/11/28	5	14.55	6	14.69	14.65	-1	18,704	-0.01%
2022/11/25	5	14.75	3	14.80	14.85	2	18,893	0.01%
2022/11/23	0.5	14.70	0	0.00	14.70	0.5	19,416	0.00%
2022/11/21	0	0.00	8	14.51	14.60	-8	20,125	-0.04%
2022/11/18	5	14.40	0	0.00	14.45	5	20,390	0.02%
2022/11/17	1	14.55	2	14.53	14.55	-1	21,325	0.00%
2022/11/16	0	0.00	2	14.73	14.80	-2	22,042	-0.01%
2022/11/15	10	14.80	0.1	14.80	14.85	9.9	22,522	0.04%
2022/11/14	0	0.00	2.1	14.73	14.80	-2.1	22,841	-0.01%
2022/11/11	0.5	14.59	14	14.53	14.60	-13.5	22,820	-0.06%
2022/11/10	1	14.10	4	14.03	14.10	-3	22,817	-0.01%
2022/11/09	0	0.00	8.2	14.06	14.15	-8.2	23,053	-0.04%
2022/11/07	0	0.00	7	13.46	13.65	-7	23,406	-0.03%
2022/11/03	1	13.30	0	0.00	13.25	1	24,133	0.00%
2022/11/01	1.2	13.52	0	0.00	13.55	1.2	24,270	0.01%
2022/10/31	7	13.25	1	13.25	13.25	6	24,335	0.02%
2022/10/28	0	0.00	2	13.65	13.45	-2	24,113	-0.01%
2022/10/27	2	13.65	1	13.65	13.55	1	24,223	0.00%
2022/10/26	0	0.00	13	13.37	13.40	-13	24,269	-0.05%
2022/10/21	5	12.70	8	12.84	12.90	-3	24,630	-0.01%
2022/10/20	15.1	12.54	0	0.00	12.85	15.1	24,599	0.06%
2022/10/19	8.4	12.81	1	12.70	12.90	7.4	24,090	0.03%
2022/10/18	0	0.00	5	13.15	13.10	-5	23,905	-0.02%
2022/10/17	2	12.88	10	12.90	12.85	-8	24,135	-0.03%
2022/10/14	5	12.97	0	0.00	12.90	5	24,079	0.02%
2022/10/13	9.2	13.04	2	12.90	12.90	7.2	24,098	0.03%
2022/10/12	0	0.00	1	13.30	13.30	-1	23,841	0.00%
2022/10/11	5.4	13.32	4.5	13.51	13.25	0.9	23,892	0.00%
2022/10/07	0	13.73	0	0.00	13.75	0	23,849	0.00%
2022/10/06	4	13.63	0	0.00	13.70	4	23,806	0.02%
2022/10/05	1	13.60	8	13.83	13.65	-7	24,050	-0.03%
2022/10/04	1	13.45	0	0.00	13.55	1	24,312	0.00%
2022/10/03	5.5	13.54	0	0.00	13.45	5.5	24,314	0.02%
2022/09/28	4.1	13.65	3	13.80	13.65	1.1	23,981	0.00%
2022/09/27	7	13.96	0	0.00	13.95	7	23,638	0.03%
2022/09/26	10.1	14.11	0	0.00	14.00	10.1	23,652	0.04%
2022/09/23	5	14.40	0	0.00	14.35	5	23,574	0.02%
2022/09/22	11	14.45	2	14.40	14.35	9	23,803	0.04%
2022/09/21	9.8	14.72	0	0.00	14.65	9.8	23,808	0.04%
2022/09/20	3	14.82	1.6	14.95	14.80	1.4	23,553	0.01%
2022/09/16	4.1	14.84	0	0.00	14.80	4.1	23,689	0.02%
2022/09/15	6	14.96	0	0.00	15.00	6	23,446	0.03%
2022/09/14	2	14.88	11	14.95	14.85	-9	23,465	-0.04%
2022/09/13	0	0.00	2.5	15.20	15.10	-2.5	23,658	-0.01%
2022/09/12	2	15.10	2	15.15	15.15	0	24,201	0.00%
2022/09/08	3	14.77	3	14.85	15.05	0	24,544	0.00%
2022/09/07	21	14.85	15	15.00	14.80	6	24,478	0.02%
2022/09/06	0.2	15.25	1	15.15	15.20	-0.8	24,249	0.00%
2022/09/05	2	15.10	1	15.10	15.05	1	24,503	0.00%
2022/09/02	21	15.00	0	0.00	14.90	21	24,728	0.08%
2022/09/01	9.5	15.03	0	0.00	15.00	9.5	24,701	0.04%
2022/08/31	5	15.22	0	0.00	15.20	5	24,656	0.02%
2022/08/30	2	15.20	0	0.00	15.20	2	24,212	0.01%
2022/08/29	12	15.26	0	0.00	15.20	12	24,312	0.05%
2022/08/26	17	15.62	0	0.00	15.60	17	24,693	0.07%
2022/08/25	9	15.69	0	0.00	15.70	9	24,386	0.04%
2022/08/24	7	15.81	0	0.00	15.65	7	24,262	0.03%
2022/08/23	23	17.40	0	0.00	17.35	23	23,854	0.10%
2022/08/22	2	17.43	7	17.38	17.45	-5	23,319	-0.02%
2022/08/19	5	17.37	10	17.43	17.50	-5	22,893	-0.02%
2022/08/18	1	17.45	7	17.50	17.45	-6	22,545	-0.03%
2022/08/17	2	17.45	16	17.38	17.45	-14	22,433	-0.06%
2022/08/16	2	17.15	0	0.00	17.30	2	22,203	0.01%
2022/08/15	5	17.05	7	17.13	17.10	-2	22,193	-0.01%
2022/08/12	2	16.80	0	0.00	16.85	2	22,125	0.01%
2022/08/11	2.5	16.84	3	16.80	16.90	-0.5	22,181	0.00%
2022/08/10	3	16.35	1	16.30	16.45	2	21,960	0.01%
2022/08/05	0	0.00	4	15.80	15.80	-4	22,464	-0.02%
2022/08/04	5	15.60	1	15.65	15.60	4	23,163	0.02%
2022/08/02	1.5	15.64	11	15.65	15.75	-9.5	23,968	-0.04%
2022/07/29	17	15.68	0	0.00	15.70	17	25,403	0.07%
2022/07/28	0	0.00	1	15.60	15.70	-1	26,493	0.00%
2022/07/27	0	0.00	1	15.50	15.55	-1	26,527	0.00%
2022/07/26	0	0.00	2	15.58	15.55	-2	26,731	-0.01%
2022/07/25	0.2	15.60	0	0.00	15.60	0.2	26,854	0.00%
2022/07/22	3	15.43	4.5	15.64	15.60	-1.5	27,073	-0.01%
2022/07/21	2	15.15	0	0.00	15.35	2	27,178	0.01%
2022/07/20	1.5	15.17	1	15.35	15.15	0.5	27,406	0.00%
2022/07/19	1	15.25	0	0.00	15.20	1	27,731	0.00%
2022/07/18	1	15.15	17	15.21	15.20	-16	28,028	-0.06%
2022/07/15	8	14.91	0	0.00	14.90	8	28,254	0.03%
2022/07/14	0.2	15.30	1	15.35	15.30	-0.9	28,332	0.00%
2022/07/13	1	15.20	2	15.35	15.30	-1	28,635	0.00%
2022/07/12	88.3	15.01	0	0.00	14.85	88.3	28,848	0.31%
2022/07/11	3.4	15.64	0	0.00	15.50	3.4	28,663	0.01%
2022/07/08	22.6	15.99	0	0.00	15.90	22.6	28,870	0.08%
2022/07/07	2.4	15.75	0	0.00	15.70	2.4	29,048	0.01%
2022/07/06	6.4	15.85	0	0.00	15.75	6.4	29,193	0.02%
2022/07/05	1.1	16.01	0	0.00	16.10	1.1	29,615	0.00%
2022/07/04	5.3	16.02	0	0.00	16.05	5.3	29,922	0.02%
2022/07/01	4.3	16.16	1	16.05	16.00	3.3	30,445	0.01%
2022/06/30	19.2	16.43	1	16.40	16.30	18.2	30,994	0.06%
2022/06/29	5.5	16.70	3	16.65	16.70	2.5	31,165	0.01%
2022/06/28	3	16.85	0	0.00	16.90	3	31,677	0.01%
2022/06/27	5	16.99	0	0.00	16.85	5	31,978	0.02%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/23	2.3	16.84	0	0.00	16.90	2.3	31,775	0.01%
2022/06/20	3.1	16.70	2	16.90	16.70	1.1	32,505	0.00%
2022/06/17	28	16.60	0	0.00	16.60	28	32,243	0.09%
2022/06/16	6	17.13	0	0.00	16.90	6	31,909	0.02%
2022/06/15	6	16.93	0	0.00	16.90	6	32,139	0.02%
2022/06/13	2.1	16.75	0	0.00	16.85	2.1	32,212	0.01%
2022/06/09	6	17.32	0	0.00	17.35	6	32,004	0.02%
2022/06/08	2	17.60	10	17.60	17.60	-8	31,912	-0.03%
2022/06/07	6	17.73	0	0.00	17.70	6	32,378	0.02%
2022/06/06	13	17.76	4.1	18.03	18.00	8.9	32,415	0.03%
2022/06/02	0	0.00	2	17.65	17.50	-2	32,654	-0.01%
2022/06/01	5	17.63	0	0.00	17.55	5	33,482	0.01%
2022/05/31	0	0.00	1	17.95	17.95	-1	33,658	0.00%
2022/05/30	2.1	17.70	1.1	17.72	17.70	1	33,382	0.00%
2022/05/27	4.1	17.30	0	0.00	17.25	4.1	33,334	0.01%
2022/05/25	0.1	17.00	0	0.00	17.00	0.1	34,266	0.00%
2022/05/24	2	17.05	0	0.00	17.00	2	34,984	0.01%
2022/05/23	4.1	16.91	0	0.00	17.05	4.1	35,215	0.01%
2022/05/20	0	0.00	1	17.00	17.05	-1	35,541	0.00%
2022/05/19	2	16.80	0	0.00	16.80	2	35,645	0.01%
2022/05/18	1	17.30	4	17.15	17.25	-3	35,469	-0.01%
2022/05/17	1	16.80	0	0.00	16.85	1	35,397	0.00%
2022/05/16	14.1	16.57	3	16.63	16.80	11.1	35,438	0.03%
2022/05/13	8	16.62	1	16.60	16.70	7	35,469	0.02%
2022/05/12	108.1	16.70	1	17.15	16.70	107.1	35,265	0.30%	大買/鉅額交易
2022/05/11	11	17.35	1	17.35	17.35	10	34,614	0.03%
2022/05/10	3	17.40	0	0.00	17.50	3	34,449	0.01%
2022/05/09	19	17.90	1	18.00	17.85	18	34,032	0.05%
2022/05/06	62	18.35	2	18.30	18.40	60	33,606	0.18%
2022/05/05	11	18.80	3.7	18.78	18.90	7.3	33,232	0.02%
2022/05/04	0.4	19.40	0	19.40	19.40	0.4	32,016	0.00%
2022/05/03	0	0.00	7	19.40	19.30	-7	32,347	-0.02%
2022/04/28	1	19.00	0	0.00	19.15	1	32,851	0.00%
2022/04/27	0	0.00	2	19.20	19.10	-2	32,897	-0.01%
2022/04/26	0	0.00	0	19.55	19.35	0	32,939	0.00%
2022/04/25	5	18.96	0	0.00	19.15	5	33,000	0.02%
2022/04/22	1	19.15	0	0.00	19.35	1	33,222	0.00%
2022/04/21	2	19.40	8	19.65	19.30	-6	34,166	-0.02%
2022/04/20	9	19.34	0	0.00	19.60	9	35,608	0.03%
2022/04/19	5	19.51	0	0.00	19.40	5	35,711	0.01%
2022/04/18	19.2	19.52	0	0.00	19.55	19.2	36,045	0.05%
2022/04/15	6	19.99	0	0.00	20.00	6	35,692	0.02%
2022/04/14	4	20.26	0	0.00	20.15	4	35,789	0.01%
2022/04/13	0	0.00	10	20.50	20.55	-10	35,586	-0.03%
2022/04/11	10	20.75	21	20.70	20.70	-11	35,138	-0.03%
2022/04/08	5	20.60	1	21.00	20.95	4	34,541	0.01%
2022/04/07	10	21.10	3.1	20.95	20.70	6.9	34,289	0.02%
2022/04/06	0	0.00	25	20.99	21.10	-25	33,694	-0.07%
2022/04/01	7.1	20.60	2.1	20.55	20.60	5	33,019	0.02%
2022/03/31	2	20.65	0	0.00	20.50	2	32,491	0.01%
2022/03/30	0	0.00	6	20.14	20.15	-6	31,703	-0.02%
2022/03/28	0	0.00	10	19.65	19.95	-10	31,270	-0.03%
2022/03/25	9.8	19.85	0	0.00	19.85	9.8	31,246	0.03%
2022/03/24	4	20.08	6.9	20.16	20.15	-2.9	30,875	-0.01%
2022/03/23	11	20.10	1	20.15	20.25	10	30,712	0.03%
2022/03/21	6.4	19.66	4	19.65	19.65	2.4	29,799	0.01%
2022/03/18	2	19.53	0	0.00	19.60	2	29,812	0.01%
2022/03/17	152	19.45	0	0.00	19.45	152	29,442	0.52%	大買/鉅額交易
2022/03/11	1	18.95	0	0.00	18.90	1	29,061	0.00%
2022/03/10	4	18.83	11.9	18.98	18.95	-7.9	29,074	-0.03%
2022/03/09	0	0.00	5	18.35	18.30	-5	28,602	-0.02%
2022/03/08	16.1	18.34	12	18.29	18.25	4.1	28,406	0.01%
2022/03/07	18	18.75	7	18.80	18.90	11	27,652	0.04%
2022/03/04	11.1	19.31	0	0.00	19.35	11.1	27,929	0.04%
2022/03/03	3	19.62	2	19.60	19.60	1	27,931	0.00%
2022/03/01	103.2	19.70	101	19.57	19.60	2.2	27,944	0.01%	大買/大賣/
2022/02/25	7.4	19.31	1	19.25	19.50	6.4	27,627	0.02%
2022/02/24	10.1	19.53	0	0.00	19.50	10.1	26,939	0.04%
2022/02/23	71	19.75	0	0.00	19.85	71	26,279	0.27%
2022/02/22	16	19.73	0.2	19.80	19.85	15.8	26,396	0.06%
2022/02/21	9.2	20.00	250.5	20.00	20.05	-241.3	26,106	-0.92%	大賣/鉅額交易
2022/02/18	1	20.10	10	20.10	20.10	-9	26,459	-0.03%
2022/02/17	4	20.20	0	0.00	20.20	4	26,477	0.02%
2022/02/16	0	0.00	6.2	20.20	20.20	-6.2	26,411	-0.02%
2022/02/15	5	20.14	0	0.00	20.10	5	26,274	0.02%
2022/02/14	2	20.13	18	20.21	20.30	-16	26,109	-0.06%
2022/02/11	12	20.53	0	0.00	20.55	12	25,751	0.05%
2022/02/09	3	20.33	2	20.45	20.45	1	25,426	0.00%
2022/02/08	0	0.00	14	20.34	20.30	-14	25,225	-0.06%
2022/02/07	0.1	20.15	66.9	19.90	20.10	-66.8	24,881	-0.27%
2022/01/26	1	19.70	1	19.75	19.65	0	24,408	0.00%
2022/01/25	11.6	19.64	1	19.70	19.70	10.6	24,197	0.04%
2022/01/24	1	20.00	18	19.92	20.00	-17	23,764	-0.07%
2022/01/21	1	20.10	2	20.10	20.15	-1	23,554	0.00%
2022/01/20	1.2	20.25	1	20.50	20.45	0.2	23,006	0.00%
2022/01/19	0	0.00	2	20.60	20.55	-2	22,785	-0.01%
2022/01/18	10	20.60	1	20.50	20.70	9	22,400	0.04%
2022/01/17	1	20.25	3.7	20.56	20.50	-2.7	22,119	-0.01%
2022/01/14	10	20.43	3	20.62	20.55	7	21,478	0.03%
2022/01/13	11.5	20.10	66.3	20.09	20.50	-54.8	20,292	-0.27%
2022/01/12	4	19.28	0	0.00	19.50	4	18,544	0.02%
2022/01/11	2	19.25	41	19.35	19.40	-39	18,368	-0.21%
2022/01/07	4	18.95	3	19.00	18.95	1	18,617	0.01%
2022/01/05	6	18.75	0	0.00	18.75	6	18,254	0.03%
2022/01/04	1.1	18.75	0	0.00	18.80	1.1	18,561	0.01%
2022/01/03	0.2	18.85	0	0.00	18.85	0.2	18,623	0.00%
2021/12/28	2	18.70	4	18.80	18.90	-2	19,040	-0.01%
2021/12/27	0.4	18.75	10	18.80	18.75	-9.6	19,132	-0.05%
2021/12/23	0	0.00	10	18.60	18.65	-10	19,754	-0.05%
2021/12/22	0.4	18.65	2	18.65	18.65	-1.6	20,014	-0.01%
2021/12/21	0	0.00	4	18.65	18.60	-4	20,124	-0.02%
2021/12/20	0.4	18.62	0	0.00	18.55	0.4	20,255	0.00%
2021/12/15	30	18.60	0	0.00	18.65	30	20,917	0.14%
2021/12/13	20	18.90	5	18.95	18.90	15	21,367	0.07%
2021/12/10	0.5	19.00	9.5	18.98	18.95	-9	21,476	-0.04%
2021/12/09	2	18.93	3	18.90	19.00	-1	21,678	0.00%
2021/12/08	1	18.75	0	0.00	18.85	1	22,132	0.00%
2021/12/06	5	18.50	17	18.68	18.70	-12	22,391	-0.05%
2021/12/03	2	18.55	0.1	18.65	18.55	1.9	22,953	0.01%
2021/12/02	2	18.48	0.9	18.55	18.60	1.1	24,218	0.00%
2021/12/01	0.2	18.65	8	18.58	18.65	-7.8	25,549	-0.03%
2021/11/30	1	18.15	0	0.00	18.60	1	26,132	0.00%
2021/11/29	6	18.08	0	0.00	18.20	6	26,102	0.02%
2021/11/26	12	18.37	3	18.33	18.35	9	26,820	0.03%
2021/11/25	1.4	18.66	5	18.65	18.70	-3.6	27,887	-0.01%
2021/11/24	13	18.68	0	0.00	18.60	13	29,311	0.04%
2021/11/22	2	18.65	0	0.00	18.70	2	30,460	0.01%
2021/11/19	10.8	18.95	11	18.94	18.95	-0.2	30,665	0.00%
2021/11/18	1	19.25	25	19.23	19.30	-24	31,135	-0.08%
2021/11/17	55	19.20	6	19.17	19.25	49	31,066	0.16%
2021/11/16	103	18.60	0	0.00	18.70	103	30,550	0.34%	大買/鉅額交易
2021/11/15	52	18.55	0	0.00	18.55	52	30,557	0.17%
2021/11/12	11	18.45	2.9	18.45	18.45	8.1	30,520	0.03%
2021/11/11	0	0.00	6	18.37	18.45	-6	30,627	-0.02%
2021/11/09	1	18.15	0	0.00	18.30	1	30,977	0.00%
2021/11/08	0	0.00	0.5	18.25	18.20	-0.5	31,001	0.00%
2021/11/05	0	0.00	10.1	18.10	18.25	-10.1	31,251	-0.03%
2021/11/04	0	0.00	7	18.20	18.20	-7	31,335	-0.02%
2021/11/03	0	0.00	2	18.15	18.15	-2	31,384	-0.01%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	0.2	18.30	0	0.00	18.25	0.2	31,597	0.00%
2021/10/29	1	18.30	0.5	18.35	18.25	0.5	31,549	0.00%
2021/10/28	0	0.00	7.2	18.41	18.45	-7.2	31,507	-0.02%
2021/10/27	7.2	18.39	0	0.00	18.40	7.2	31,612	0.02%
2021/10/26	0	18.60	2	18.60	18.55	-2	31,619	-0.01%
2021/10/25	4.4	18.44	1.3	18.52	18.60	3.2	31,803	0.01%
2021/10/22	2	18.45	4	18.45	18.50	-2	32,298	-0.01%
2021/10/21	2	18.50	0	0.00	18.50	2	33,071	0.01%
2021/10/20	1	18.45	7	18.60	18.50	-6	33,634	-0.02%
2021/10/19	6	18.72	0	0.00	18.60	6	34,067	0.02%
2021/10/18	35	18.60	79	18.46	18.65	-44	34,173	-0.13%
2021/10/15	0	0.00	2	18.13	18.20	-2	33,764	-0.01%
2021/10/14	0	0.00	4	17.85	17.90	-4	33,864	-0.01%
2021/10/13	3	17.85	0	0.00	17.95	3	34,310	0.01%
2021/10/12	9	17.80	4.7	18.01	18.00	4.3	34,716	0.01%
2021/10/08	0.8	18.00	25.3	18.00	17.95	-24.5	34,575	-0.07%
2021/10/07	10	17.95	30	18.00	18.00	-20	34,696	-0.06%
2021/10/06	0.7	17.83	1	17.80	17.85	-0.3	34,890	0.00%
2021/10/05	3	17.82	6	17.83	17.85	-3	35,446	-0.01%
2021/10/04	0	0.00	1	17.75	17.80	-1	35,833	0.00%
2021/10/01	7	17.82	2	17.80	17.75	5	35,967	0.01%
2021/09/30	1	17.90	0	0.00	18.10	1	35,851	0.00%
2021/09/29	3	17.85	0	0.00	18.00	3	36,079	0.01%
2021/09/28	3.2	17.95	2	18.00	18.05	1.2	36,072	0.00%
2021/09/27	0.4	18.05	0	0.00	18.00	0.4	36,178	0.00%
2021/09/24	10	18.05	1	18.05	18.05	9	36,121	0.02%
2021/09/23	1	18.00	4	18.05	18.05	-3	36,116	-0.01%
2021/09/22	12	17.86	2	17.83	17.90	10	36,082	0.03%
2021/09/17	4	18.21	1	18.30	18.20	3	35,621	0.01%
2021/09/16	4	18.39	1	18.40	18.40	3	35,283	0.01%
2021/09/15	6	18.40	12	18.45	18.35	-6	35,155	-0.02%
2021/09/14	3	18.53	0	0.00	18.55	3	35,162	0.01%
2021/09/13	4	18.59	2	18.60	18.55	2	35,042	0.01%
2021/09/10	6	18.20	0.1	18.30	18.25	5.9	34,858	0.02%
2021/09/09	0	0.00	1	17.65	17.95	-1	35,149	0.00%
2021/09/08	118	17.96	13	17.82	17.85	105	34,927	0.30%	大買/鉅額交易
2021/09/07	18.5	18.23	6	18.19	18.10	12.5	34,344	0.04%
2021/09/06	30	19.26	14	19.38	19.35	16	33,144	0.05%
2021/09/03	8	18.98	1	19.05	19.05	7	31,674	0.02%
2021/09/02	18.2	18.89	5	18.90	18.85	13.2	30,881	0.04%
2021/09/01	13	19.32	0	0.00	19.25	13	30,020	0.04%
2021/08/31	33	19.22	0	0.00	19.35	33	29,352	0.11%
2021/08/30	16	19.26	34	19.32	19.60	-18	28,246	-0.06%
2021/08/27	83	18.31	1	18.45	18.40	82	26,901	0.30%
2021/08/26	1	17.60	10	17.80	17.85	-9	26,238	-0.03%
2021/08/25	2.4	17.76	10	17.80	17.80	-7.6	26,734	-0.03%
2021/08/24	12	17.56	22.2	17.23	17.70	-10.2	26,372	-0.04%
2021/08/23	0	0.00	9	17.12	17.10	-9	25,647	-0.04%
2021/08/20	1	16.85	80	16.95	16.90	-79	25,614	-0.31%
2021/08/19	2	16.88	3	16.93	16.90	-1	25,986	0.00%
2021/08/18	0	0.00	2	16.85	17.00	-2	25,898	-0.01%
2021/08/16	1	16.80	6	16.91	16.80	-5	25,877	-0.02%
2021/08/13	10	17.00	0	0.00	16.95	10	25,848	0.04%
2021/08/12	0	0.00	1	17.15	17.10	-1	25,990	0.00%
2021/08/11	0	0.00	8	17.15	17.10	-8	26,137	-0.03%
2021/08/10	0	0.00	1	17.10	17.00	-1	26,273	0.00%
2021/08/09	0.5	17.05	0	0.00	17.05	0.5	26,921	0.00%
2021/08/03	0	17.00	4	16.90	17.00	-4	29,885	-0.01%
2021/08/02	1.2	16.96	0	0.00	17.00	1.2	30,565	0.00%
2021/07/30	1	16.90	1	17.00	16.95	0	30,743	0.00%
2021/07/29	6	16.82	4	16.80	17.05	2	31,030	0.01%
2021/07/28	0	0.00	7	16.70	16.85	-7	31,290	-0.02%
2021/07/27	0.6	16.84	0	0.00	16.75	0.6	31,684	0.00%
2021/07/26	7	17.21	1	17.45	17.20	6	32,480	0.02%
2021/07/23	0	0.00	11	17.00	17.15	-11	31,973	-0.03%
2021/07/22	10	16.90	8	16.88	16.90	2	31,577	0.01%
2021/07/21	12	16.60	0	0.00	16.70	12	31,440	0.04%
2021/07/20	1	16.65	0	0.00	16.50	1	31,511	0.00%
2021/07/19	45	16.66	0.1	16.75	16.80	44.9	31,215	0.14%
2021/07/16	0	0.00	54	16.51	16.60	-54	31,062	-0.17%
2021/07/15	5	16.25	0	16.30	16.25	5	30,758	0.02%
2021/07/14	43.5	16.30	11	16.35	16.30	32.5	30,726	0.11%
2021/07/13	14	16.30	1	16.40	16.35	13	31,238	0.04%
2021/07/12	2	16.23	5	16.50	16.20	-3	31,063	-0.01%
2021/07/09	7	16.06	5.2	16.09	16.10	1.8	30,499	0.01%
2021/07/08	0	0.00	4	15.91	15.90	-4	30,047	-0.01%
2021/07/07	40	15.65	0	0.00	15.75	40	29,850	0.13%
2021/07/06	0	0.00	24	15.61	15.75	-24	29,706	-0.08%
2021/07/05	0	0.00	2	15.38	15.45	-2	29,426	-0.01%
2021/07/01	2.2	15.20	4	15.24	15.25	-1.8	29,105	-0.01%
2021/06/30	1	15.20	2.5	15.24	15.25	-1.5	29,054	-0.01%
2021/06/28	0	15.15	4.2	15.25	15.20	-4.2	28,984	-0.01%
2021/06/25	0.5	15.15	9	15.15	15.15	-8.5	28,918	-0.03%
2021/06/24	0	0.00	2	15.05	15.05	-2	28,900	-0.01%
2021/06/23	0	0.00	10	15.00	15.05	-10	28,948	-0.03%
2021/06/22	4	14.80	0	0.00	14.90	4	28,784	0.01%
2021/06/21	9	14.77	0	0.00	14.80	9	28,549	0.03%
2021/06/18	19	14.94	4	15.00	14.90	15	28,221	0.05%
2021/06/17	1	15.05	2.2	15.01	15.05	-1.2	27,741	0.00%
2021/06/16	5	15.06	10	15.05	15.15	-5	27,915	-0.02%
2021/06/11	0	0.00	0.2	15.15	15.15	-0.2	27,730	0.00%
2021/06/10	3	15.07	0	0.00	15.10	3	27,746	0.01%
2021/06/09	7	15.14	0	0.00	15.15	7	27,663	0.03%
2021/06/08	0	0.00	8	15.30	15.30	-8	27,409	-0.03%
2021/06/07	6	15.09	0	0.00	15.20	6	27,247	0.02%
2021/06/04	1	15.20	20	15.20	15.25	-19	26,961	-0.07%
2021/06/03	9	15.21	7	15.20	15.25	2	27,056	0.01%
2021/06/02	21	15.20	1	15.20	15.15	20	26,789	0.07%
2021/06/01	0.2	14.80	0	0.00	14.85	0.2	26,001	0.00%
2021/05/31	8	14.80	1	14.80	14.80	7	26,079	0.03%
2021/05/28	0	0.00	13	14.69	14.70	-13	26,043	-0.05%
2021/05/27	12	14.50	0	0.00	14.50	12	25,968	0.05%
2021/05/26	2	14.65	13	14.70	14.70	-11	25,799	-0.04%
2021/05/25	2.5	14.63	4	14.64	14.65	-1.5	25,896	-0.01%
2021/05/24	0	0.00	4	14.55	14.55	-4	25,821	-0.02%
2021/05/21	10	14.50	6	14.57	14.60	4	25,834	0.02%
2021/05/20	0	0.00	3.9	14.23	14.35	-3.9	25,554	-0.02%
2021/05/19	5	14.20	1	14.20	14.25	4	25,374	0.02%
2021/05/18	0	0.00	5	14.20	14.25	-5	25,257	-0.02%
2021/05/17	17	13.81	68	13.79	13.80	-51	25,187	-0.20%
2021/05/14	4	14.16	1	14.20	14.20	3	24,408	0.01%
2021/05/13	11	14.12	0	0.00	14.05	11	24,008	0.05%
2021/05/12	2	14.13	83	14.71	14.30	-81	23,669	-0.34%
2021/05/11	72	14.97	103	14.95	14.90	-31	22,174	-0.14%	大賣/
2021/05/10	9	15.07	19.3	15.06	15.20	-10.3	21,581	-0.05%
2021/05/07	35	14.82	4	14.86	14.90	31	21,096	0.15%
2021/05/06	88	14.71	2	14.75	14.80	86	20,863	0.41%
2021/05/05	3	14.53	0	0.00	14.55	3	20,432	0.01%
2021/05/04	36	14.57	52	14.51	14.45	-16	19,962	-0.08%
2021/05/03	40.4	14.80	13.2	14.85	14.65	27.3	19,054	0.14%
2021/04/29	2	14.05	5	14.05	14.10	-3	17,556	-0.02%
2021/04/28	0	0.00	70	14.06	14.15	-70	17,532	-0.40%
2021/04/27	4	14.07	13.1	14.05	14.10	-9.1	17,796	-0.05%
2021/04/26	0.6	14.00	20	14.00	14.10	-19.4	17,606	-0.11%
2021/04/22	0	0.00	10	14.00	13.95	-10	17,267	-0.06%
2021/04/21	33	13.90	0.3	13.90	13.90	32.7	16,983	0.19%
2021/04/20	20	14.10	2	14.00	14.05	18	16,879	0.11%
2021/04/19	2	13.98	7	14.04	14.05	-5	16,737	-0.03%
2021/04/15	0	0.00	3	13.50	13.55	-3	16,064	-0.02%
2021/04/14	0	0.00	5	13.40	13.50	-5	15,922	-0.03%
2021/04/09	5	13.30	0	0.00	13.30	5	15,537	0.03%
2021/04/08	4	13.30	0	0.00	13.30	4	15,456	0.03%
2021/04/07	0.2	13.35	0	0.00	13.40	0.2	15,631	0.00%
2021/04/06	2	13.30	0	0.00	13.30	2	15,558	0.01%
2021/04/01	0.3	13.40	4	13.40	13.40	-3.7	15,476	-0.02%
2021/03/30	0	0.00	3	13.40	13.45	-3	15,108	-0.02%
2021/03/29	2	13.35	1	13.35	13.40	1	14,953	0.01%
2021/03/26	0	0.00	2.5	13.34	13.30	-2.5	14,774	-0.02%
2021/03/25	0	0.00	26	13.25	13.30	-26	14,698	-0.18%
2021/03/24	0	0.00	20.7	13.20	13.20	-20.7	14,722	-0.14%
2021/03/23	0	0.00	2.1	13.25	13.20	-2.1	14,748	-0.01%
2021/03/22	0	0.00	11	13.10	13.20	-11	14,775	-0.07%
2021/03/19	2	13.13	0	0.00	13.10	2	14,780	0.01%
2021/03/18	10	13.20	0	0.00	13.20	10	14,451	0.07%
2021/03/17	3	13.23	0	0.00	13.20	3	14,523	0.02%
2021/03/16	0	0.00	4.2	13.30	13.30	-4.2	14,526	-0.03%
2021/03/15	3	13.30	0	0.00	13.30	3	14,569	0.02%
2021/03/12	0	0.00	4.1	13.25	13.25	-4.1	14,765	-0.03%
2021/03/11	0	13.25	14	13.30	13.30	-14	14,942	-0.09%
2021/03/10	1.5	13.20	0	0.00	13.20	1.5	14,777	0.01%
2021/03/09	0	13.15	0	0.00	13.20	0	14,648	0.00%
2021/03/08	0.2	13.05	0	0.00	13.00	0.2	14,464	0.00%
2021/03/05	0.2	13.00	0	0.00	13.05	0.2	14,321	0.00%
2021/03/04	5	13.06	0	0.00	13.00	5	14,957	0.03%
2021/03/03	0.2	13.10	0	0.00	13.10	0.2	14,898	0.00%
2021/03/02	3	12.98	0	0.00	12.95	3	14,725	0.02%
2021/02/26	20	13.00	1.4	13.10	12.95	18.6	14,593	0.13%
2021/02/25	25	13.25	0	13.10	13.25	25	14,193	0.18%
2021/02/24	0	0.00	27	13.10	13.10	-27	14,062	-0.19%
2021/02/23	1	12.95	10	12.97	13.05	-9	14,005	-0.06%
2021/02/22	12.1	12.91	0	0.00	12.90	12.1	13,870	0.09%
2021/02/19	2	12.80	0	0.00	12.90	2	13,883	0.01%
2021/02/18	2	12.90	0	0.00	12.90	2	13,828	0.01%
2021/02/17	1	12.85	0	0.00	12.90	1	13,856	0.01%
2021/02/05	2	12.60	0	12.70	12.70	2	13,528	0.01%
2021/02/03	10	12.55	0	0.00	12.55	10	13,800	0.07%
2021/02/02	5	12.64	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0.2	12.70	0	0.00	12.70	0.2	13,482	0.00%
2021/01/29	2	12.60	6	12.50	12.50	-4	13,397	-0.03%
2021/01/28	1	12.60	0	0.00	12.65	1	13,059	0.01%
2021/01/27	4	12.74	0	0.00	12.70	4	12,875	0.03%
2021/01/26	7	12.71	1	12.75	12.70	6	12,815	0.05%
2021/01/25	0	0.00	40.8	12.80	12.80	-40.8	12,747	-0.32%
2021/01/21	0	0.00	15	12.87	12.80	-15	12,643	-0.12%
2021/01/20	14	12.88	0	0.00	12.80	14	12,518	0.11%
2021/01/14	0	0.00	2	13.30	13.30	-2	11,951	-0.02%
2021/01/13	0	0.00	1	13.20	13.25	-1	11,906	-0.01%
2021/01/12	2	13.20	0	0.00	13.20	2	11,791	0.02%
2021/01/11	2.4	13.26	0	0.00	13.35	2.4	11,693	0.02%
2021/01/08	0	13.20	4	13.24	13.30	-4	11,528	-0.03%
2021/01/07	0.4	13.15	2	13.20	13.15	-1.6	11,352	-0.01%
2021/01/05	0	13.20	0	0.00	13.20	0	11,178	0.00%
2021/01/04	0.4	13.20	0	0.00	13.20	0.4	11,161	0.00%
2020/12/29	0	0.00	1	13.00	13.05	-1	10,802	-0.01%
2020/12/23	2	13.00	10	13.00	13.00	-8	10,984	-0.07%
2020/12/22	0	0.00	1	13.05	13.05	-1	11,127	-0.01%
2020/12/18	1	13.05	0	0.00	13.10	1	11,499	0.01%
2020/12/17	0.2	13.10	0	0.00	13.15	0.2	11,496	0.00%
2020/12/16	0	0.00	2.2	13.09	13.10	-2.2	11,507	-0.02%
2020/12/15	6	12.95	0	0.00	12.95	6	11,510	0.05%
2020/12/14	3	13.05	0	0.00	13.05	3	11,463	0.03%
2020/12/11	10	13.15	1	13.10	13.15	9	11,613	0.08%
2020/12/10	0.5	12.95	0.1	12.95	12.95	0.3	11,487	0.00%
2020/12/09	0	12.95	0	0.00	12.95	0	11,395	0.00%
2020/12/08	1.4	12.95	0	0.00	12.95	1.4	11,315	0.01%
2020/12/07	0.2	13.20	1	13.20	13.20	-0.8	11,141	-0.01%
2020/12/02	0	13.30	0	0.00	13.30	0	11,007	0.00%
2020/12/01	0.2	13.30	0	0.00	13.30	0.2	11,024	0.00%
2020/11/30	0	0.00	5	13.35	13.35	-5	11,135	-0.04%
2020/11/26	10	13.30	0	0.00	13.35	10	10,389	0.10%
2020/11/24	10.1	13.30	0	0.00	13.30	10.1	10,609	0.10%
2020/11/20	0	13.25	0	0.00	13.30	0	10,541	0.00%
2020/11/16	0.1	13.20	0	13.25	13.30	0.1	11,260	0.00%
2020/11/13	0	0.00	0.2	13.20	13.20	-0.2	11,200	0.00%
2020/11/12	6	13.28	0	0.00	13.20	6	11,255	0.05%
2020/11/11	0	13.30	0	0.00	13.35	0	11,179	0.00%
2020/11/10	6.4	13.15	0.1	13.15	13.20	6.3	10,959	0.06%
2020/11/09	0	0.00	1.3	13.04	13.05	-1.3	10,922	-0.01%
2020/11/06	0	0.00	42	13.00	13.00	-42	11,128	-0.38%
2020/11/05	0	0.00	1	12.90	12.95	-1	11,846	-0.01%
2020/11/04	0	0.00	1.3	12.90	12.85	-1.3	12,653	-0.01%
2020/11/02	10.2	12.60	3	12.65	12.70	7.2	13,904	0.05%
2020/10/28	0	0.00	4	12.85	12.85	-4	14,760	-0.03%
2020/10/21	11	12.70	0	0.00	12.70	11	15,885	0.07%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/16	2	12.75	2	12.83	12.75	0	16,156	0.00%
2020/10/15	10	12.75	0	0.00	12.85	10	16,231	0.06%
2020/10/12	0.5	13.00	1	12.95	13.00	-0.5	16,449	0.00%
2020/10/08	0	0.00	1	12.95	12.95	-1	16,505	-0.01%
2020/10/07	0	0.00	0	12.95	12.85	0	16,512	0.00%
2020/10/06	0.2	13.00	0.5	13.00	12.95	-0.3	16,647	0.00%
2020/10/05	1	12.85	0	0.00	12.85	1	16,713	0.01%
2020/09/29	0	0.00	15	12.85	12.80	-15	16,857	-0.09%
2020/09/25	2	12.50	0	0.00	12.50	2	17,314	0.01%
2020/09/24	1	12.50	1	12.50	12.40	0	17,335	0.00%
2020/09/23	33	12.75	2	12.85	12.75	31	17,165	0.18%
2020/09/22	5	12.85	7	12.91	12.85	-2	17,100	-0.01%
2020/09/18	6	13.00	0	0.00	13.10	6	17,280	0.03%
2020/09/17	1	13.00	0	0.00	13.05	1	17,237	0.01%
2020/09/16	1	13.15	2	13.13	13.15	-1	17,370	-0.01%
2020/09/11	1.5	13.08	0	0.00	13.10	1.5	18,017	0.01%
2020/09/10	0	0.00	1	13.00	13.05	-1	18,090	-0.01%
2020/09/09	0	0.00	2	12.95	13.00	-2	18,132	-0.01%
2020/09/08	1	13.05	0.6	13.20	13.00	0.4	18,222	0.00%
2020/09/04	0	0.00	4	13.03	13.00	-4	18,794	-0.02%
2020/09/03	0	0.00	2	13.05	13.05	-2	18,830	-0.01%
2020/09/01	0.2	13.15	1	13.10	13.15	-0.8	19,018	0.00%
2020/08/28	3	13.20	2	13.15	13.15	1	19,252	0.01%
2020/08/27	6	13.23	15	13.25	13.20	-9	19,584	-0.05%
2020/08/24	1	13.20	0	0.00	13.15	1	20,724	0.00%
2020/08/21	0	0.00	7	13.28	13.45	-7	20,731	-0.03%
2020/08/20	4	13.00	7	13.00	13.00	-3	20,427	-0.01%
2020/08/18	0	0.00	45	13.20	13.20	-45	20,173	-0.22%
2020/08/12	0	0.00	2	13.25	13.25	-2	20,564	-0.01%
2020/08/11	8	13.11	0	0.00	13.10	8	20,388	0.04%
2020/08/10	127.4	13.89	2	13.92	13.85	125.4	19,695	0.64%	大買/鉅額交易
2020/08/07	2	13.85	27	13.85	13.85	-25	19,168	-0.13%
2020/08/06	2	13.90	4	13.88	13.90	-2	18,712	-0.01%
2020/08/05	10	13.60	3	13.65	13.65	7	18,234	0.04%
2020/08/04	1	13.45	0	0.00	13.45	1	17,857	0.01%
2020/08/03	10.2	13.40	0	0.00	13.35	10.2	17,635	0.06%
2020/07/31	26	13.36	0	0.00	13.35	26	17,674	0.15%
2020/07/29	20	13.45	0	0.00	13.40	20	17,562	0.11%
2020/07/28	0.5	13.30	1	13.25	13.25	-0.5	17,790	0.00%
2020/07/27	1	13.40	4	13.35	13.35	-3	17,993	-0.02%
2020/07/24	0	0.00	5	13.49	13.45	-5	17,994	-0.03%
2020/07/23	0	0.00	3	13.55	13.55	-3	18,076	-0.02%
2020/07/20	0	0.00	2	13.50	13.45	-2	18,233	-0.01%
2020/07/17	1	13.50	28	13.60	13.50	-27	18,280	-0.15%
2020/07/16	0	0.00	3	13.55	13.50	-3	18,613	-0.02%
2020/07/13	2	13.55	0.5	13.55	13.60	1.5	18,961	0.01%
2020/07/10	1.4	13.50	0.2	13.50	13.55	1.2	19,134	0.01%
2020/07/09	3	13.55	0	0.00	13.55	3	19,296	0.02%
2020/07/08	3	13.55	0	0.00	13.60	3	19,481	0.02%
2020/07/06	0	0.00	1	13.65	13.65	-1	19,441	-0.01%
2020/07/03	4	13.45	2	13.50	13.50	2	19,365	0.01%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/19	48	13.42	1	13.35	13.20	47	21,470	0.22%
2020/06/18	2	13.40	0	0.00	13.35	2	21,604	0.01%
2020/06/17	0.1	13.55	3	13.60	13.60	-2.9	21,816	-0.01%
2020/06/16	0	0.00	10	13.50	13.50	-10	23,010	-0.04%
2020/06/15	0	13.25	1	13.25	13.20	-1	24,374	0.00%
2020/06/12	0	0.00	16	13.17	13.20	-16	25,158	-0.06%
2020/06/11	3	13.50	0.4	13.50	13.40	2.6	25,695	0.01%
2020/06/10	5.4	13.52	0	0.00	13.70	5.4	26,204	0.02%
2020/06/09	1	13.55	0	0.00	13.50	1	27,071	0.00%
2020/06/08	0	0.00	1	13.55	13.60	-1	27,772	0.00%
2020/06/04	3	13.45	0	0.00	13.55	3	28,337	0.01%
2020/06/03	4	13.53	3	13.58	13.60	1	28,680	0.00%
2020/06/01	0	0.00	1	13.20	13.20	-1	28,555	0.00%
2020/05/29	1	12.85	2	12.98	13.00	-1	28,509	0.00%
2020/05/27	1	12.70	0	0.00	12.65	1	28,443	0.00%
2020/05/26	0	12.70	29.5	12.62	12.70	-29.5	28,615	-0.10%
2020/05/25	0.2	12.60	1	12.50	12.50	-0.8	28,655	0.00%
2020/05/22	2	12.50	0	0.00	12.50	2	28,785	0.01%
2020/05/21	1	12.65	5	12.65	12.65	-4	28,632	-0.01%
2020/05/20	4	12.56	2.5	12.65	12.65	1.5	28,628	0.01%
2020/05/19	0	0.00	54	12.63	12.65	-54	28,739	-0.19%
2020/05/18	0.1	12.50	11	12.40	12.45	-10.9	28,885	-0.04%
2020/05/15	6	12.38	3	12.35	12.35	3	28,915	0.01%
2020/05/14	13	12.30	0	0.00	12.30	13	28,941	0.04%
2020/05/13	1	12.50	10	12.45	12.45	-9	28,667	-0.03%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	3.5	12.61	2	12.58	12.60	1.5	28,559	0.01%
2020/05/08	0	0.00	2	12.45	12.35	-2	28,440	-0.01%
2020/05/06	10	12.25	0	0.00	12.25	10	28,544	0.04%
2020/05/04	4	12.19	0	0.00	12.25	4	28,524	0.01%
2020/04/30	0	0.00	9.6	12.69	12.75	-9.6	28,288	-0.03%
2020/04/29	4	12.30	6	12.23	12.35	-2	28,319	-0.01%
2020/04/28	0	12.10	0	0.00	12.05	0	28,403	0.00%
2020/04/27	9.2	11.95	1	12.00	12.00	8.2	29,104	0.03%
2020/04/24	8	11.74	0	0.00	11.70	8	29,249	0.03%
2020/04/22	0	0.00	3	11.68	11.85	-3	29,305	-0.01%
2020/04/21	10	11.80	1	11.85	11.75	9	29,380	0.03%
2020/04/20	10	12.15	11	12.20	12.20	-1	29,082	0.00%
2020/04/17	10.1	12.35	6	12.28	12.25	4.1	29,055	0.01%
2020/04/16	41	12.19	10	12.20	12.25	31	28,844	0.11%
2020/04/15	0	0.00	4	12.33	12.40	-4	28,574	-0.01%
2020/04/14	0.5	12.25	0	0.00	12.20	0.5	28,344	0.00%
2020/04/13	10	12.05	10	12.00	12.00	0	28,111	0.00%
2020/04/10	10	11.95	14	12.12	12.25	-4	27,918	-0.01%
2020/04/09	1	11.90	0	0.00	11.95	1	27,818	0.00%
2020/04/08	8	11.80	0	0.00	11.80	8	27,779	0.03%
2020/04/07	12	11.87	10	11.70	11.70	2	27,564	0.01%
2020/04/06	11	11.51	10	11.75	11.70	1	27,415	0.00%
2020/04/01	1	11.60	10	11.60	11.60	-9	27,004	-0.03%
2020/03/31	2	11.90	6	11.90	11.70	-4	26,772	-0.01%
2020/03/30	0	0.00	7	11.74	11.80	-7	26,379	-0.03%
2020/03/27	4	11.83	2	11.85	11.85	2	26,118	0.01%
2020/03/26	0	11.75	6	11.73	11.60	-6	25,688	-0.02%
2020/03/25	5.3	11.58	8	11.66	11.70	-2.7	25,584	-0.01%
2020/03/24	3	11.15	13	11.04	11.05	-10	25,066	-0.04%
2020/03/23	1	10.50	0	0.00	10.50	1	24,761	0.00%
2020/03/20	26	10.65	11	10.69	10.85	15	24,406	0.06%
2020/03/19	47.1	10.47	0	0.00	10.30	47.1	23,266	0.20%
2020/03/18	27	11.63	3	11.95	11.40	24	21,943	0.11%
2020/03/17	7	11.96	0	0.00	11.95	7	21,157	0.03%
2020/03/16	9	12.67	0	0.00	12.55	9	20,307	0.04%
2020/03/13	3	12.50	22	12.81	13.15	-19	19,496	-0.10%
2020/03/12	7	13.60	1	13.45	13.50	6	18,503	0.03%
2020/03/11	2	13.95	0	0.00	13.90	2	17,683	0.01%
2020/03/10	8.3	13.88	118.5	13.75	13.95	-110.2	17,321	-0.64%	大賣/鉅額交易
2020/03/09	4	13.88	0	0.00	13.85	4	16,788	0.02%
2020/03/06	3	14.10	0	0.00	14.05	3	16,194	0.02%
2020/03/03	0	0.00	11	14.15	14.20	-11	15,689	-0.07%
2020/03/02	8	13.99	3	14.08	14.00	5	15,503	0.03%
2020/02/27	7	14.23	0	0.00	14.20	7	15,577	0.04%
2020/02/26	1	14.25	0	0.00	14.35	1	15,332	0.01%
2020/02/25	5.2	14.30	0	0.00	14.35	5.2	15,157	0.03%
2020/02/24	1	14.50	0	0.00	14.45	1	15,048	0.01%
2020/02/20	0	0.00	1	14.65	14.65	-1	14,871	-0.01%
2020/02/18	0	0.00	50	14.50	14.50	-50	14,435	-0.35%
2020/02/17	1	14.40	0	0.00	14.50	1	14,373	0.01%
2020/02/14	0	0.00	15.6	14.45	14.45	-15.6	14,368	-0.11%
2020/02/13	0	0.00	19	14.45	14.45	-19	14,413	-0.13%
2020/02/12	0	0.00	0.1	14.40	14.40	-0.1	14,488	0.00%
2020/02/11	11	14.50	0	0.00	14.40	11	14,590	0.08%
2020/02/10	0.3	14.35	0	0.00	14.35	0.3	14,840	0.00%
2020/02/07	8	14.30	100	14.30	14.30	-92	14,858	-0.62%
2020/02/06	0	0.00	5	14.40	14.45	-5	14,881	-0.03%
2020/02/05	3	14.35	0	0.00	14.35	3	14,931	0.02%
2020/02/03	4	13.99	179	13.89	14.15	-175	15,126	-1.16%	大賣/鉅額交易
2020/01/31	8	14.17	0	0.00	14.15	8	14,723	0.05%
2020/01/30	3.2	14.18	65	14.30	14.10	-61.8	14,635	-0.42%
2020/01/20	1	14.75	6	14.71	14.70	-5	13,737	-0.04%
2020/01/15	0.1	14.55	0	0.00	14.55	0.1	13,176	0.00%
2020/01/10	2.3	14.45	2	14.45	14.45	0.3	12,926	0.00%
2020/01/09	0	0.00	1	14.40	14.35	-1	12,902	-0.01%
2020/01/07	0	0.00	1	14.35	14.40	-1	12,794	-0.01%
2020/01/03	0	0.00	1	14.55	14.55	-1	12,816	-0.01%
2019/12/27	6	14.59	2	14.60	14.60	4	12,724	0.03%
2019/12/26	0	14.55	8	14.50	14.55	-8	12,786	-0.06%
2019/12/25	1.2	14.50	0	0.00	14.55	1.2	12,927	0.01%
2019/12/24	0	0.00	0	14.50	14.50	0	12,963	0.00%
2019/12/20	0.3	14.55	3	14.62	14.55	-2.7	13,018	-0.02%
2019/12/19	0	0.00	1	14.60	14.60	-1	12,793	-0.01%
2019/12/18	0	0.00	35	14.54	14.55	-35	12,683	-0.28%
2019/12/13	2	14.35	12	14.40	14.40	-10	12,764	-0.08%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	0.3	14.30	0	0.00	14.30	0.3	12,974	0.00%
2019/12/05	0	0.00	0	14.35	14.35	0	13,513	0.00%
2019/12/03	5	14.30	0	0.00	14.35	5	13,785	0.04%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0	0.00	0	14.40	14.45	0	14,641	0.00%
2019/11/26	0	0.00	9	14.45	14.40	-9	15,293	-0.06%
2019/11/25	0	0.00	5	14.40	14.40	-5	14,698	-0.03%
2019/11/20	3	14.35	0	0.00	14.40	3	15,022	0.02%
2019/11/19	0	0.00	0	14.40	14.40	0	14,983	0.00%
2019/11/18	3	14.33	0	0.00	14.40	3	15,048	0.02%
2019/11/15	2	14.35	0	0.00	14.30	2	15,055	0.01%
2019/11/13	0	0.00	10.9	14.35	14.30	-10.9	15,230	-0.07%
2019/11/12	2	14.40	13	14.35	14.40	-11	15,254	-0.07%
2019/11/11	0.3	14.35	4	14.36	14.35	-3.7	15,285	-0.02%
2019/11/08	4	14.50	0	0.00	14.50	4	15,255	0.03%
2019/11/07	1	14.45	0	14.45	14.45	1	15,590	0.01%
2019/11/06	5	14.43	0	0.00	14.45	5	15,762	0.03%
2019/11/05	1	14.35	2	14.35	14.40	-1	15,751	-0.01%
2019/11/04	0	0.00	3	14.25	14.30	-3	15,825	-0.02%
2019/10/31	1	14.15	0	0.00	14.15	1	16,057	0.01%
2019/10/30	0	0.00	2	14.05	14.10	-2	15,777	-0.01%
2019/10/29	0	0.00	9	14.05	14.05	-9	16,051	-0.06%
2019/10/28	0.8	14.00	10.3	14.00	14.00	-9.5	15,893	-0.06%
2019/10/24	0	0.00	1	13.95	14.00	-1	15,989	-0.01%
2019/10/22	1	14.00	3	13.97	14.00	-2	16,269	-0.01%
2019/10/21	0	13.95	0	0.00	13.95	0	16,419	0.00%
2019/10/18	0.1	13.95	4	13.93	13.95	-3.9	16,510	-0.02%
2019/10/17	1	13.95	0	0.00	13.95	1	16,648	0.01%
2019/10/16	0.4	13.95	0	0.00	13.95	0.4	16,815	0.00%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	30	13.95	14.00	-30	17,436	-0.17%
2019/09/27	1	13.95	0	0.00	13.85	1	17,350	0.01%
2019/09/23	0	0.00	6	14.05	14.00	-6	17,383	-0.03%
2019/09/20	10	14.10	84.8	14.10	14.10	-74.8	17,518	-0.43%
2019/09/19	0	0.00	50	14.10	14.10	-50	17,310	-0.29%
2019/09/18	1	14.00	0	0.00	14.10	1	17,236	0.01%
2019/09/17	2.4	13.87	11	13.90	14.00	-8.6	17,057	-0.05%
2019/09/16	0.4	13.95	0.1	13.95	13.85	0.3	17,059	0.00%
2019/09/12	0	0.00	0.2	13.95	13.85	-0.2	17,050	0.00%
2019/09/11	0	0.00	10	13.85	13.90	-10	17,071	-0.06%
2019/09/09	7	13.80	10	13.80	13.80	-3	16,822	-0.02%
2019/09/05	4	13.58	5	13.60	13.65	-1	16,697	-0.01%
2019/09/02	20	13.45	0	0.00	13.45	20	17,144	0.12%
2019/08/30	7	13.35	0	0.00	13.40	7	17,252	0.04%
2019/08/29	53	13.35	0	0.00	13.35	53	16,717	0.32%
2019/08/28	0	0.00	10	13.55	13.50	-10	16,111	-0.06%
2019/08/27	10	13.55	0	0.00	13.45	10	16,227	0.06%
2019/08/26	2	13.50	0	0.00	13.50	2	16,116	0.01%
2019/08/23	5	13.65	0	0.00	13.65	5	16,094	0.03%
2019/08/20	2	13.65	0	0.00	13.65	2	17,581	0.01%
2019/08/19	0	13.75	0	0.00	13.65	0	17,732	0.00%
2019/08/16	0.4	13.65	0	0.00	13.55	0.4	17,708	0.00%
2019/08/15	1	13.55	0	0.00	13.50	1	17,571	0.01%
2019/08/12	2	13.65	0	0.00	13.70	2	17,584	0.01%
2019/08/07	5	14.30	0	0.00	14.35	5	16,817	0.03%
2019/08/02	22	14.30	2	14.30	14.25	20	16,717	0.12%
2019/08/01	0	0.00	2	14.55	14.45	-2	16,650	-0.01%
2019/07/31	5	14.65	0	0.00	14.60	5	16,544	0.03%
2019/07/30	3	14.65	0	0.00	14.60	3	16,217	0.02%
2019/07/26	2	14.68	0	0.00	14.65	2	16,678	0.01%
2019/07/25	0	0.00	10	14.65	14.75	-10	16,853	-0.06%
2019/07/19	8	14.70	0	0.00	14.70	8	17,729	0.05%
2019/07/18	0	0.00	156	14.70	14.65	-156	17,732	-0.88%	大賣/鉅額交易
2019/07/12	5	14.55	15	14.55	14.55	-10	17,662	-0.06%
2019/07/10	0.3	14.40	0	0.00	14.40	0.3	17,438	0.00%
2019/07/09	5.2	14.40	10	14.40	14.40	-4.8	17,517	-0.03%
2019/07/08	8	14.39	0	0.00	14.40	8	17,633	0.05%
2019/07/04	2	14.25	2	14.30	14.35	0	17,888	0.00%
2019/07/03	11	14.25	0	0.00	14.30	11	17,897	0.06%
2019/07/02	2	14.28	2	14.30	14.25	0	17,951	0.00%
2019/07/01	2	14.40	4	14.35	14.30	-2	17,976	-0.01%
2019/06/28	2	14.30	0	0.00	14.30	2	17,897	0.01%
2019/06/27	2	14.30	0	0.00	14.30	2	17,996	0.01%
2019/06/24	10	14.35	1	14.35	14.35	9	18,085	0.05%
2019/06/21	3	14.35	12	14.35	14.35	-9	18,238	-0.05%
2019/06/20	20	14.35	2	14.33	14.35	18	18,312	0.10%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/18	2	14.15	0	0.00	14.20	2	18,541	0.01%
2019/06/17	1	14.15	13	14.15	14.15	-12	18,696	-0.06%
2019/06/14	10.1	14.08	0	0.00	14.15	10.1	18,893	0.05%
2019/06/13	1	14.00	0	0.00	14.05	1	18,937	0.01%
2019/06/12	4.1	14.01	8	14.02	14.05	-3.9	18,976	-0.02%
2019/06/11	1	14.25	0	0.00	14.15	1	18,809	0.01%
2019/06/06	1	14.30	0	0.00	14.25	1	18,749	0.01%
2019/06/05	0	0.00	2	14.18	14.20	-2	19,513	-0.01%
2019/06/04	0	0.00	13	14.15	14.10	-13	19,525	-0.07%
2019/05/31	10	14.05	0	0.00	14.10	10	19,408	0.05%
2019/05/30	3	13.95	0	0.00	14.00	3	19,139	0.02%
2019/05/28	1	13.90	0	0.00	13.90	1	19,593	0.01%
2019/05/27	1	14.10	0	0.00	14.10	1	18,394	0.01%
2019/05/22	3	13.90	0	0.00	13.85	3	18,265	0.02%
2019/05/21	0	0.00	24.9	13.93	14.00	-24.9	18,406	-0.14%
2019/05/20	0	0.00	3	13.80	13.85	-3	18,269	-0.02%
2019/05/17	4	13.73	2	13.75	13.75	2	18,335	0.01%
2019/05/16	7	13.71	0	0.00	13.70	7	18,410	0.04%
2019/05/15	2	13.80	0	0.00	13.75	2	18,301	0.01%
2019/05/14	5	13.77	0	0.00	13.75	5	18,286	0.03%
2019/05/08	2	13.90	0	0.00	14.05	2	18,217	0.01%
2019/05/06	2	13.90	6	13.91	13.85	-4	18,278	-0.02%
2019/05/03	12	13.95	0	0.00	14.00	12	18,092	0.07%
2019/05/02	3	14.00	0	0.00	14.10	3	17,827	0.02%
2019/04/26	9	13.85	5	13.85	13.90	4	17,634	0.02%
2019/04/25	1	14.15	0	0.00	14.10	1	16,934	0.01%
2019/04/22	12	14.23	0	0.00	14.10	12	16,841	0.07%
2019/04/17	5	14.20	0	0.00	14.20	5	16,974	0.03%
2019/04/12	2	14.15	0	0.00	14.20	2	17,108	0.01%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/08	4	14.10	0	0.00	14.15	4	16,866	0.02%
2019/04/03	0	0.00	1.1	14.10	14.10	-1.1	16,981	-0.01%
2019/03/29	20	14.00	20	14.05	14.05	0	17,144	0.00%
2019/03/25	1	13.75	0	0.00	13.85	1	17,336	0.01%
2019/03/22	3	13.90	5	13.90	13.85	-2	17,093	-0.01%
2019/03/21	3	13.98	0	0.00	14.00	3	16,710	0.02%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	0	0.00	5	14.00	14.00	-5	16,689	-0.03%
2019/03/18	0	0.00	12.7	13.86	13.90	-12.7	16,585	-0.08%
2019/03/11	15	13.78	0	0.00	13.65	15	16,589	0.09%
2019/03/08	0	0.00	4	13.85	13.85	-4	15,595	-0.03%
2019/03/04	22	13.85	2	13.90	13.95	20	16,225	0.12%
2019/02/26	1	13.95	0	0.00	13.95	1	16,222	0.01%
2019/02/25	20	13.95	0	0.00	14.00	20	16,290	0.12%
2019/02/22	0	0.00	1	13.95	13.95	-1	16,398	-0.01%
2019/02/20	0	0.00	2	13.85	13.90	-2	16,535	-0.01%
2019/02/19	5	13.80	0	0.00	13.80	5	16,462	0.03%
2019/02/18	0	0.00	1	13.80	13.80	-1	16,430	-0.01%
2019/02/15	1	13.70	0	0.00	13.70	1	16,537	0.01%
2019/02/14	0	0.00	6	13.65	13.65	-6	16,621	-0.04%
2019/02/13	1.2	13.66	2	13.63	13.60	-0.8	16,717	0.00%
2019/02/12	0	0.00	6	13.63	13.65	-6	16,829	-0.04%
2019/02/11	0	0.00	14	13.65	13.65	-14	16,800	-0.08%
2019/01/30	0	0.00	20	13.55	13.60	-20	16,820	-0.12%
2019/01/24	1.3	13.31	0	0.00	13.30	1.3	16,586	0.01%
2019/01/22	6	13.29	0	0.00	13.30	6	16,675	0.04%
2019/01/21	4	13.35	0	0.00	13.30	4	16,457	0.02%
2019/01/16	1	13.30	0	0.00	13.30	1	16,779	0.01%
2019/01/11	1	13.20	0	0.00	13.30	1	16,769	0.01%
2019/01/09	1	13.40	22	13.40	13.45	-21	16,565	-0.13%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/07	1	13.15	0	0.00	13.35	1	16,653	0.01%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2019/01/02	10	13.05	0	0.00	13.10	10	17,693	0.06%
2018/12/28	1	13.10	0	0.00	13.05	1	17,671	0.01%
2018/12/26	3	13.02	40	13.05	12.95	-37	17,890	-0.21%
2018/12/25	1	13.10	0	0.00	13.05	1	17,653	0.01%
2018/12/24	43	13.15	0	0.00	13.20	43	17,542	0.25%
2018/12/22	7	13.20	0	0.00	13.20	7	17,548	0.04%
2018/12/21	3	13.25	0	0.00	13.25	3	17,596	0.02%
2018/12/18	7	13.27	0	0.00	13.25	7	17,601	0.04%
2018/12/17	0	0.00	0.6	13.45	13.35	-0.6	17,599	0.00%
2018/12/14	5	13.35	1	13.40	13.45	4	17,740	0.02%
2018/12/13	0	0.00	10	13.45	13.45	-10	17,757	-0.06%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	2	13.35	20	13.35	13.35	-18	17,482	-0.10%
2018/12/10	9	13.36	0	0.00	13.35	9	17,429	0.05%
2018/12/07	3	13.48	0	0.00	13.50	3	17,192	0.02%
2018/12/06	20	13.50	0	0.00	13.45	20	17,179	0.12%
2018/12/05	4	13.50	2	13.60	13.55	2	17,221	0.01%
2018/12/03	0	0.00	1	13.70	13.65	-1	17,463	-0.01%
2018/11/29	2	13.50	8	13.65	13.50	-6	17,363	-0.03%
2018/11/27	6	13.49	0	0.00	13.45	6	16,987	0.04%
2018/11/26	2	13.50	10	13.50	13.50	-8	17,020	-0.05%
2018/11/23	2	13.45	0	0.00	13.50	2	16,853	0.01%
2018/11/22	4	13.59	0	0.00	13.60	4	16,676	0.02%
2018/11/21	10	13.70	5	13.75	13.70	5	16,535	0.03%
2018/11/20	5	13.85	0	0.00	13.75	5	16,426	0.03%
2018/11/19	0	0.00	15	13.90	13.95	-15	16,773	-0.09%
2018/11/16	9	13.86	0	0.00	13.90	9	17,274	0.05%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	6	13.82	0	0.00	13.80	6	19,713	0.03%
2018/11/09	0	0.00	15.9	13.98	13.95	-15.9	19,946	-0.08%
2018/11/08	0	0.00	20	14.00	14.05	-20	20,046	-0.10%
2018/11/07	3	13.90	0	0.00	13.95	3	20,139	0.01%
2018/11/06	5.9	13.87	1	13.95	13.85	4.9	20,262	0.02%
2018/11/05	0	0.00	1	13.85	13.85	-1	20,550	0.00%
2018/11/01	4	13.65	0	0.00	13.70	4	21,114	0.02%
2018/10/31	1	13.75	1	13.75	13.75	0	21,296	0.00%
2018/10/30	2	13.35	0	0.00	13.50	2	21,577	0.01%
2018/10/26	2	13.40	0	0.00	13.40	2	21,831	0.01%
2018/10/25	34	13.41	0	0.00	13.40	34	21,800	0.16%
2018/10/24	1	13.60	0	0.00	13.65	1	21,778	0.00%
2018/10/19	2	13.78	0	0.00	13.75	2	21,778	0.01%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	6	13.97	7	14.00	13.95	-1	21,692	0.00%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	8	13.95	0	0.00	13.95	8	21,462	0.04%
2018/10/12	6	13.93	0	0.00	14.15	6	21,219	0.03%
2018/10/11	11	14.01	0	0.00	13.90	11	20,843	0.05%
2018/10/09	54	14.40	0	0.00	14.40	54	20,095	0.27%
2018/10/08	3	14.40	0	0.00	14.40	3	20,094	0.01%
2018/10/05	10	14.50	0	0.00	14.45	10	20,007	0.05%
2018/10/04	10	14.55	7	14.57	14.60	3	19,791	0.02%
2018/10/03	2	14.65	5	14.70	14.70	-3	19,607	-0.02%
2018/10/02	2	14.78	0	0.00	14.75	2	19,642	0.01%
2018/10/01	0.6	14.85	1	14.85	14.85	-0.5	19,487	0.00%
2018/09/27	7	14.63	2.4	14.73	14.75	4.6	19,372	0.02%
2018/09/26	0	0.00	2	14.60	14.65	-2	19,114	-0.01%
2018/09/25	100	14.70	28.8	14.67	14.70	71.2	19,208	0.37%
2018/09/21	13	14.61	0	14.70	14.70	13	19,115	0.07%
2018/09/20	0	0.00	499	14.60	14.60	-499	18,765	-2.66%	大賣/鉅額交易
2018/09/19	0	0.00	18	14.50	14.55	-18	18,727	-0.10%
2018/09/18	1.4	14.43	0	0.00	14.45	1.4	18,652	0.01%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	514.4	14.40	0.6	14.45	14.35	513.8	18,691	2.75%	大買/鉅額交易
2018/09/13	12	14.30	10	14.35	14.35	2	18,629	0.01%
2018/09/12	0	0.00	3	14.15	14.15	-3	18,675	-0.02%
2018/09/10	11	14.06	6	14.05	14.10	5	18,765	0.03%
2018/09/07	5	14.22	6	14.15	14.15	-1	18,837	-0.01%
2018/09/06	1	14.35	5	14.30	14.25	-4	18,861	-0.02%
2018/09/03	4	14.40	1	14.40	14.45	3	18,874	0.02%
2018/08/31	0	0.00	1	14.45	14.45	-1	19,079	-0.01%
2018/08/30	2	14.45	21	14.40	14.35	-19	19,020	-0.10%
2018/08/28	7	14.45	0	0.00	14.45	7	19,145	0.04%
2018/08/27	0.1	14.45	1	14.40	14.40	-0.9	19,145	0.00%
2018/08/24	10	14.25	11	14.25	14.25	-1	19,188	-0.01%
2018/08/23	2	14.35	0	0.00	14.35	2	19,121	0.01%
2018/08/22	46	14.51	21.5	14.53	14.55	24.5	18,738	0.13%
2018/08/21	33	15.29	8.1	15.35	15.35	24.9	17,223	0.14%
2018/08/17	5	15.05	10	15.05	15.00	-5	15,675	-0.03%
2018/08/16	53	14.90	11	14.85	14.90	42	15,468	0.27%
2018/08/15	4	14.98	0	0.00	14.95	4	15,153	0.03%
2018/08/14	4	15.05	0	0.00	15.05	4	14,943	0.03%
2018/08/13	107	15.00	0	0.00	15.00	107	14,941	0.72%	大買/鉅額交易
2018/08/10	1	14.95	1	15.10	15.10	0	14,706	0.00%
2018/08/09	13	14.96	0	0.00	14.90	13	14,439	0.09%
2018/08/08	1	15.00	0	0.00	15.00	1	14,035	0.01%
2018/08/06	23	15.00	0	0.00	14.90	23	13,871	0.17%
2018/08/02	1	14.95	0	0.00	14.95	1	13,596	0.01%
2018/08/01	3.2	15.02	0	0.00	15.05	3.2	13,554	0.02%
2018/07/31	14	14.98	13	15.00	15.00	1	13,566	0.01%
2018/07/30	11	14.94	5	14.95	15.00	6	13,363	0.04%
2018/07/27	16	14.94	0	0.00	14.95	16	13,338	0.12%
2018/07/25	2	14.80	8	14.80	14.80	-6	13,372	-0.04%
2018/07/18	2	14.58	0	0.00	14.65	2	13,543	0.01%
2018/07/17	2	14.45	0	0.00	14.55	2	13,553	0.01%
2018/07/16	1	14.50	13	14.50	14.45	-12	13,464	-0.09%
2018/07/11	6	14.35	0	0.00	14.40	6	13,462	0.04%
2018/06/28	0	0.00	10	14.40	14.35	-10	13,709	-0.07%
2018/06/26	11	14.45	0	0.00	14.40	11	13,809	0.08%
2018/06/21	10	14.50	0	0.00	14.50	10	14,121	0.07%
2018/06/15	0	0.00	5	14.55	14.55	-5	14,339	-0.03%
2018/06/14	30	14.58	0	0.00	14.45	30	14,223	0.21%
2018/06/12	6	14.83	2	14.90	14.75	4	14,389	0.03%
2018/06/08	15	14.93	0	0.00	14.95	15	14,340	0.10%
2018/06/06	0	0.00	5	15.00	15.00	-5	14,228	-0.04%
2018/06/05	0	0.00	12	14.95	15.00	-12	14,115	-0.09%
2018/05/31	2	14.60	0	0.00	14.75	2	13,701	0.01%
2018/05/30	0	0.00	2	14.65	14.55	-2	13,274	-0.02%
2018/05/18	0	0.00	20	14.80	14.80	-20	13,868	-0.14%
2018/05/17	0	0.00	1	14.80	14.70	-1	13,999	-0.01%
2018/05/16	0	0.00	7	14.67	14.70	-7	14,038	-0.05%
2018/05/15	0	0.00	6.5	14.60	14.60	-6.5	14,658	-0.04%
2018/05/11	6	14.55	12	14.55	14.60	-6	15,514	-0.04%
2018/04/30	2	14.33	0	0.00	14.45	2	15,189	0.01%
2018/04/26	2	14.20	0	0.00	14.20	2	15,067	0.01%
2018/04/24	3	14.25	0	0.00	14.25	3	15,298	0.02%
2018/04/19	0	0.00	21	14.22	14.30	-21	15,652	-0.13%
2018/04/18	0	0.00	1	14.20	14.20	-1	15,680	-0.01%
2018/04/17	2	14.10	0	0.00	14.20	2	15,783	0.01%
2018/04/12	6	14.25	0	0.00	14.30	6	16,449	0.04%
2018/04/11	9	14.30	3	14.27	14.30	6	16,728	0.04%
2018/04/03	3	14.07	0	0.00	14.10	3	16,906	0.02%
2018/04/02	0	0.00	19	14.28	14.20	-19	16,856	-0.11%
2018/03/30	1	14.30	0	0.00	14.30	1	16,996	0.01%
2018/03/28	10	14.35	0	0.00	14.35	10	16,653	0.06%
2018/03/27	0	0.00	20	14.50	14.55	-20	16,650	-0.12%
2018/03/23	0	0.00	10	14.20	14.30	-10	16,483	-0.06%
2018/03/21	0	0.00	2.9	14.50	14.55	-2.9	16,201	-0.02%
2018/03/19	0	0.00	18	14.44	14.50	-18	16,415	-0.11%
2018/03/16	19	14.31	0	0.00	14.35	19	16,305	0.12%
2018/03/14	34	14.30	0.2	14.35	14.40	33.8	16,117	0.21%
2018/03/02	5	14.00	0	0.00	14.00	5	17,291	0.03%
2018/02/27	1	14.05	0	0.00	14.20	1	17,216	0.01%
2018/02/26	1	14.25	0	0.00	14.10	1	17,084	0.01%
2018/02/12	4	13.75	0	0.00	13.70	4	17,653	0.02%
2018/02/09	1	13.60	0	0.00	13.60	1	17,554	0.01%
2018/02/07	5	13.60	0	0.00	13.50	5	17,154	0.03%
2018/02/06	15	13.75	10	13.89	13.45	5	16,510	0.03%
2018/02/05	2	14.30	0	0.00	14.30	2	15,559	0.01%
2018/01/25	0	0.00	3	14.75	14.80	-3	15,167	-0.02%
2018/01/23	0	0.00	3	14.75	14.75	-3	14,840	-0.02%
2018/01/22	2	14.70	0	0.00	14.80	2	14,771	0.01%
2018/01/19	0	0.00	2	14.70	14.80	-2	14,703	-0.01%
2018/01/18	6	14.80	50	14.70	14.75	-44	14,634	-0.30%
2018/01/17	0	0.00	9.2	14.60	14.65	-9.2	14,314	-0.06%
2018/01/16	0	0.00	15	14.52	14.60	-15	14,070	-0.11%
2018/01/15	0	0.00	0.7	14.50	14.55	-0.7	13,970	-0.01%
2018/01/12	1	14.55	0.3	14.50	14.55	0.7	13,894	0.01%
2018/01/11	1	14.50	0	0.00	14.55	1	13,779	0.01%
2018/01/09	0	0.00	50	14.50	14.50	-50	13,695	-0.37%
2018/01/08	0	0.00	2	14.35	14.40	-2	13,508	-0.01%
2018/01/05	0	0.00	1	14.15	14.20	-1	13,336	-0.01%
2018/01/02	1	14.00	3	14.00	14.00	-2	13,521	-0.01%