台新金 (2887)-凱基-屏東券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893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－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	20.1	18.65	18.50	-20.1	17,114	-0.12%
2024/05/07	0	0.00	1.1	18.65	18.70	-1.1	17,091	-0.01%
2024/05/06	0	0.00	43.2	18.47	18.80	-43.2	16,864	-0.26%
2024/05/03	0	0.00	15	18.35	18.35	-15	16,341	-0.09%
2024/05/02	0	0.00	9.5	18.05	18.05	-9.5	15,614	-0.06%
2024/04/30	0	0.00	18	18.07	17.95	-18	15,503	-0.12%
2024/04/29	2	17.85	1	17.90	17.85	1	15,211	0.01%
2024/04/26	0	0.00	1	17.65	17.60	-1	14,926	-0.01%
2024/04/25	3	17.52	0	0.00	17.45	3	15,025	0.02%
2024/04/24	6	17.66	0	0.00	17.65	6	15,211	0.04%
2024/04/23	2	17.75	41	17.75	17.70	-39	15,631	-0.25%
2024/04/19	14	17.33	0	0.00	17.35	14	15,924	0.09%
2024/04/18	1	17.45	0	0.00	17.60	1	15,600	0.01%
2024/04/17	3	17.57	0	0.00	17.55	3	15,465	0.02%
2024/04/16	55.3	17.43	18.3	17.74	17.40	37	15,357	0.24%
2024/04/15	0	0.00	1	17.90	17.85	-1	14,865	-0.01%
2024/04/12	7	17.90	0	0.00	17.90	7	14,797	0.05%
2024/04/11	2	18.00	40	18.00	18.00	-38	14,551	-0.26%
2024/04/10	5	18.05	8	18.10	18.10	-3	14,512	-0.02%
2024/04/08	1	17.95	3	18.07	18.05	-2	14,371	-0.01%
2024/04/03	0	0.00	10	17.95	17.90	-10	14,267	-0.07%
2024/04/02	2	18.05	8	18.05	18.05	-6	14,268	-0.04%
2024/04/01	0	0.00	2	18.05	18.05	-2	14,313	-0.01%
2024/03/29	8	18.02	6	18.00	18.00	2	14,282	0.01%
2024/03/28	30	18.00	0	0.00	17.95	30	14,097	0.21%
2024/03/27	1	18.00	0	0.00	18.05	1	14,000	0.01%
2024/03/22	1	18.00	2	18.05	18.05	-1	14,188	-0.01%
2024/03/21	71	18.05	0.3	17.95	18.05	70.7	14,184	0.50%
2024/03/20	10	17.95	0	0.00	17.85	10	14,344	0.07%
2024/03/19	2	17.90	0	0.00	17.90	2	14,461	0.01%
2024/03/15	5	18.00	21.5	18.04	18.15	-16.5	14,187	-0.12%
2024/03/13	0	17.90	10	17.85	17.95	-10	13,230	-0.08%
2024/03/12	5	17.95	1	17.90	17.90	4	13,031	0.03%
2024/03/11	4	17.85	0	0.00	17.80	4	12,987	0.03%
2024/03/08	0	0.00	20	17.75	17.85	-20	12,960	-0.15%
2024/03/07	10	17.70	0.7	17.69	17.70	9.3	12,762	0.07%
2024/03/06	5	17.67	0	0.00	17.70	5	12,726	0.04%
2024/03/05	6.2	17.36	0.5	17.40	17.30	5.7	12,922	0.04%
2024/03/04	3	17.40	0.1	17.35	17.35	2.9	12,936	0.02%
2024/03/01	1	17.35	1.5	17.40	17.35	-0.5	13,014	0.00%
2024/02/29	1	17.40	9	17.33	17.40	-8	12,970	-0.06%
2024/02/27	2	17.25	4	17.20	17.25	-2	12,722	-0.02%
2024/02/26	0.1	17.30	0	0.00	17.25	0.1	12,521	0.00%
2024/02/23	3	17.37	0	0.00	17.30	3	12,491	0.02%
2024/02/22	0	17.45	0	0.00	17.40	0	12,768	0.00%
2024/02/21	6	17.40	0	0.00	17.45	6	12,805	0.05%
2024/02/20	15	17.35	0	0.00	17.35	15	12,877	0.12%
2024/02/19	0	0.00	1	17.35	17.35	-1	12,892	-0.01%
2024/02/05	1	17.10	0	0.00	17.10	1	12,700	0.01%
2024/02/02	0	0.00	0.5	17.25	17.20	-0.5	12,592	0.00%
2024/01/31	0	0.00	1	17.15	17.15	-1	12,472	-0.01%
2024/01/30	2.2	17.18	22	17.25	17.15	-19.8	12,405	-0.16%
2024/01/26	7	17.34	0	0.00	17.40	7	12,414	0.06%
2024/01/25	0	0.00	13	17.22	17.20	-13	12,448	-0.10%
2024/01/24	0	0.00	5	17.20	17.20	-5	12,455	-0.04%
2024/01/23	13	17.05	2	17.00	17.05	11	12,547	0.09%
2024/01/22	12.1	17.05	0	0.00	17.00	12.1	12,592	0.10%
2024/01/19	5	17.15	0	0.00	17.10	5	12,352	0.04%
2024/01/18	3	17.05	0	0.00	17.00	3	12,316	0.02%
2024/01/17	8	17.18	1	17.20	17.00	7	12,096	0.06%
2024/01/16	2	17.33	0	0.00	17.30	2	11,685	0.02%
2024/01/15	4	17.61	0	0.00	17.60	4	11,373	0.04%
2024/01/12	4	17.70	0	0.00	17.65	4	11,592	0.03%
2024/01/11	7	17.80	0.1	17.85	17.80	6.9	11,521	0.06%
2024/01/09	0	0.00	0.1	17.95	17.85	-0.1	11,616	0.00%
2024/01/05	0	0.00	4.9	17.88	17.85	-4.9	11,664	-0.04%
2024/01/03	9	17.83	1	17.90	17.85	8	12,183	0.07%
2024/01/02	0.5	18.00	2	18.05	18.05	-1.5	12,114	-0.01%
2023/12/29	0	0.00	4	18.05	18.10	-4	12,174	-0.03%
2023/12/28	1	18.10	5	18.08	18.10	-4	12,355	-0.03%
2023/12/26	0	0.00	0.1	17.90	17.90	-0.1	12,182	0.00%
2023/12/25	5	17.70	0	0.00	17.80	5	12,226	0.04%
2023/12/20	0	0.00	0.1	17.80	17.70	-0.1	12,352	0.00%
2023/12/19	2	17.70	0	0.00	17.75	2	12,298	0.02%
2023/12/18	14	17.90	12	17.90	17.85	2	12,356	0.02%
2023/12/15	1.1	17.95	0	0.00	17.85	1.1	12,346	0.01%
2023/12/14	6	18.10	0.5	18.00	18.10	5.5	11,974	0.05%
2023/12/13	1.6	17.92	0	0.00	17.95	1.6	11,809	0.01%
2023/12/12	20	17.95	0	0.00	18.00	20	12,162	0.16%
2023/12/11	20	17.91	1	18.00	18.00	19	12,318	0.15%
2023/12/08	5	17.95	0	0.00	17.90	5	12,307	0.04%
2023/12/07	1	17.95	0	0.00	18.00	1	12,294	0.01%
2023/12/06	8	18.00	0	0.00	18.00	8	12,337	0.06%
2023/12/04	2.5	18.02	0	0.00	18.00	2.5	12,347	0.02%
2023/11/30	0	0.00	1	18.10	18.30	-1	12,330	-0.01%
2023/11/29	10	18.00	0.2	18.10	18.05	9.8	11,815	0.08%
2023/11/28	0	0.00	1	18.20	18.15	-1	11,684	-0.01%
2023/11/27	5	18.05	0	0.00	18.05	5	11,840	0.04%
2023/11/24	8	18.05	11	18.00	18.10	-3	11,906	-0.03%
2023/11/22	0	0.00	1	18.20	18.10	-1	12,042	-0.01%
2023/11/20	0	0.00	3	18.03	18.05	-3	11,794	-0.03%
2023/11/17	1	18.00	1.5	18.07	18.00	-0.5	11,754	0.00%
2023/11/15	1	17.90	1	17.95	18.00	0	11,566	0.00%
2023/11/13	2	17.78	0	0.00	17.80	2	11,644	0.02%
2023/11/10	0	0.00	4	17.70	17.70	-4	11,971	-0.03%
2023/11/08	1.2	17.84	8	17.85	17.85	-6.8	12,371	-0.06%
2023/11/07	1	17.85	0	0.00	17.80	1	12,486	0.01%
2023/10/31	3	17.27	0	0.00	17.25	3	12,588	0.02%
2023/10/30	10	17.30	0	0.00	17.35	10	12,795	0.08%
2023/10/27	1	17.55	0	0.00	17.45	1	12,687	0.01%
2023/10/26	11	17.45	10	17.45	17.40	1	12,998	0.01%
2023/10/25	0.8	17.61	2	17.60	17.60	-1.2	13,029	-0.01%
2023/10/24	1	17.50	0	0.00	17.60	1	13,323	0.01%
2023/10/23	4	17.60	0	0.00	17.60	4	13,889	0.03%
2023/10/20	5.5	17.60	5	17.75	17.75	0.5	14,553	0.00%
2023/10/19	0	0.00	10	17.85	17.80	-10	14,648	-0.07%
2023/10/18	3.2	17.81	0	0.00	17.90	3.2	14,787	0.02%
2023/10/17	1	17.80	0	0.00	17.85	1	14,959	0.01%
2023/10/11	5	17.55	3	17.75	17.80	2	15,620	0.01%
2023/10/05	12	17.63	0	0.00	17.65	12	15,440	0.08%
2023/10/04	14.2	17.56	0	0.00	17.60	14.2	15,467	0.09%
2023/09/27	0	0.00	6	17.85	17.90	-6	16,292	-0.04%
2023/09/26	2	17.85	0	0.00	17.80	2	16,234	0.01%
2023/09/22	4	17.80	0	0.00	17.75	4	16,425	0.02%
2023/09/21	4.2	17.78	0	0.00	17.80	4.2	16,478	0.03%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/15	0.3	18.10	1	18.15	18.30	-0.7	16,608	0.00%
2023/09/14	0.5	17.90	0	0.00	18.15	0.5	16,338	0.00%
2023/09/13	3	17.77	0	0.00	17.80	3	16,301	0.02%
2023/09/12	1.4	17.80	0	0.00	17.85	1.4	16,570	0.01%
2023/09/11	1	17.75	0	0.00	17.75	1	16,623	0.01%
2023/09/08	0	0.00	0	17.85	17.75	0	16,706	0.00%
2023/09/07	1	17.75	0	0.00	17.75	1	16,902	0.01%
2023/09/06	1	17.90	0	0.00	17.85	1	17,075	0.01%
2023/09/01	1	17.90	0	0.00	17.90	1	17,433	0.01%
2023/08/31	6.2	17.99	0	0.00	17.80	6.2	17,611	0.04%
2023/08/30	1.2	18.10	1	18.05	18.05	0.2	17,572	0.00%
2023/08/28	0	0.00	0	17.95	17.80	0	17,779	0.00%
2023/08/25	1.8	17.80	0	0.00	17.75	1.8	18,306	0.01%
2023/08/24	0	0.00	0.2	17.90	17.80	-0.2	18,424	0.00%
2023/08/22	1	17.80	0	0.00	17.80	1	18,493	0.01%
2023/08/21	2	17.75	0	0.00	17.80	2	18,684	0.01%
2023/08/18	5.2	17.75	0	0.00	17.65	5.2	18,774	0.03%
2023/08/17	6	17.46	6.7	17.51	17.60	-0.7	18,912	0.00%
2023/08/16	8	17.58	0	0.00	17.65	8	18,805	0.04%
2023/08/15	9	17.97	0	0.00	17.90	9	18,815	0.05%
2023/08/14	3	18.08	0	0.00	18.10	3	18,946	0.02%
2023/08/11	1	18.35	64	18.35	18.35	-63	19,084	-0.33%
2023/08/10	1	18.20	0	0.00	18.20	1	19,166	0.01%
2023/08/09	1	18.35	1	18.30	18.30	0	19,246	0.00%
2023/08/08	5	18.19	0	0.00	18.15	5	19,430	0.03%
2023/08/07	2	18.28	0	0.00	18.30	2	19,599	0.01%
2023/08/04	5	18.25	0.2	18.25	18.20	4.8	19,726	0.02%
2023/08/02	5	18.16	1.1	18.16	18.20	3.9	19,825	0.02%
2023/08/01	7.2	18.29	0	0.00	18.35	7.2	20,109	0.04%
2023/07/31	3	18.28	0	0.00	18.25	3	20,128	0.01%
2023/07/28	3.1	18.30	0	0.00	18.30	3.1	19,804	0.02%
2023/07/27	15.5	18.44	6	18.30	18.35	9.5	19,669	0.05%
2023/07/26	2	18.35	0	0.00	18.40	2	19,388	0.01%
2023/07/25	13.1	19.30	0.1	19.30	19.30	13	18,844	0.07%
2023/07/24	4	19.19	0.5	19.20	19.15	3.5	18,061	0.02%
2023/07/21	6	19.21	0	0.00	19.25	6	17,763	0.03%
2023/07/19	7	19.36	5	19.25	19.25	2	17,394	0.01%
2023/07/18	34	19.45	2.1	19.40	19.40	31.9	17,223	0.19%
2023/07/17	1	19.10	0.3	19.15	19.20	0.7	16,966	0.00%
2023/07/14	1	18.95	0	0.00	19.05	1	16,817	0.01%
2023/07/13	0	0.00	0	18.90	18.85	0	16,762	0.00%
2023/07/12	2	18.80	0	0.00	18.85	2	16,749	0.01%
2023/07/11	0	0.00	1	18.80	18.85	-1	16,703	-0.01%
2023/07/10	1	18.55	2	18.38	18.35	-1	16,760	-0.01%
2023/07/07	3.5	18.23	0	0.00	18.25	3.5	16,722	0.02%
2023/07/06	9	18.53	3	18.50	18.50	6	16,296	0.04%
2023/07/04	3	18.98	3.1	18.95	18.90	-0.1	15,812	0.00%
2023/07/03	2	18.95	0	0.00	19.00	2	15,921	0.01%
2023/06/29	5	18.95	0	0.00	19.00	5	15,940	0.03%
2023/06/28	10	19.05	0	0.00	19.05	10	15,971	0.06%
2023/06/27	7	19.11	5	19.20	19.10	2	15,953	0.01%
2023/06/20	0	0.00	0.5	18.95	19.00	-0.5	15,758	0.00%
2023/06/16	0.1	19.00	98	19.04	19.00	-97.9	15,604	-0.63%
2023/06/15	6.1	19.00	5	19.00	19.00	1.1	15,277	0.01%
2023/06/14	0	0.00	3.4	19.01	19.10	-3.4	15,328	-0.02%
2023/06/13	3	19.05	3	19.00	19.00	0	15,594	0.00%
2023/06/12	0	0.00	2	18.95	19.00	-2	15,505	-0.01%
2023/06/09	7	19.05	1	19.00	19.05	6	15,373	0.04%
2023/06/08	0	0.00	4	18.76	18.85	-4	15,354	-0.03%
2023/06/07	3	18.73	0	0.00	18.80	3	15,447	0.02%
2023/06/06	0	0.00	3	18.72	18.65	-3	15,425	-0.02%
2023/06/05	3	18.67	0	0.00	18.65	3	15,289	0.02%
2023/06/02	2	18.50	0	0.00	18.45	2	14,997	0.01%
2023/06/01	1.5	18.38	0	0.00	18.35	1.5	14,973	0.01%
2023/05/31	6	18.43	2	18.43	18.35	4	14,857	0.03%
2023/05/30	2.1	18.45	0	0.00	18.45	2.1	14,350	0.01%
2023/05/29	0	0.00	0	18.40	18.40	0	14,320	0.00%
2023/05/26	0	0.00	4	18.39	18.35	-4	14,433	-0.03%
2023/05/25	10	18.45	12	18.35	18.35	-2	14,407	-0.01%
2023/05/23	6	18.70	35	18.68	18.75	-29	14,269	-0.20%
2023/05/22	0	0.00	1	18.50	18.55	-1	14,224	-0.01%
2023/05/19	4	18.41	0.7	18.40	18.45	3.3	14,108	0.02%
2023/05/18	5	18.40	8	18.45	18.45	-3	13,810	-0.02%
2023/05/17	0.1	18.45	3.8	18.43	18.50	-3.7	13,565	-0.03%
2023/05/16	1	18.30	7.1	18.30	18.40	-6.1	13,236	-0.05%
2023/05/15	7	18.10	8	18.11	18.15	-1	13,112	-0.01%
2023/05/12	8.5	18.23	10	18.26	18.25	-1.5	12,994	-0.01%
2023/05/11	13	18.25	17.5	18.25	18.30	-4.5	12,811	-0.04%
2023/05/10	3	18.15	1	18.05	18.10	2	12,569	0.02%
2023/05/09	10	17.99	19	17.94	18.05	-9	12,450	-0.07%
2023/05/08	1	17.95	13	18.04	17.95	-12	12,451	-0.10%
2023/05/05	0.9	17.50	10	17.50	17.55	-9.1	11,896	-0.08%
2023/05/04	2	17.30	0	0.00	17.35	2	11,959	0.02%
2023/05/03	10	17.30	9.2	17.30	17.30	0.9	12,121	0.01%
2023/05/02	1	17.35	0.2	17.30	17.35	0.8	12,515	0.01%
2023/04/28	0	0.00	6	17.26	17.30	-6	13,234	-0.05%
2023/04/27	0.4	17.20	0	0.00	17.20	0.4	13,202	0.00%
2023/04/26	0	0.00	7	17.16	17.25	-7	13,306	-0.05%
2023/04/25	3.3	17.19	9	17.15	17.10	-5.7	13,272	-0.04%
2023/04/24	0	0.00	4.1	17.14	17.20	-4.1	13,242	-0.03%
2023/04/21	5.7	17.01	2.3	17.14	17.15	3.4	13,345	0.03%
2023/04/20	12	16.98	5	17.00	17.05	7	13,389	0.05%
2023/04/19	3	17.25	0	0.00	17.15	3	13,584	0.02%
2023/04/18	0	0.00	4.1	17.15	17.25	-4.1	13,559	-0.03%
2023/04/17	0	0.00	1.4	17.06	17.20	-1.4	13,584	-0.01%
2023/04/14	0	0.00	2	17.10	17.15	-2	13,573	-0.01%
2023/04/13	3	17.05	10	17.05	17.10	-7	13,492	-0.05%
2023/04/12	0	0.00	1.1	16.81	16.95	-1.1	13,471	-0.01%
2023/04/11	7	16.70	6	16.75	16.80	1	13,485	0.01%
2023/04/06	0	0.00	1	16.60	16.65	-1	13,351	-0.01%
2023/03/31	0	0.00	1	16.55	16.60	-1	13,222	-0.01%
2023/03/29	0	0.00	1	16.35	16.40	-1	12,965	-0.01%
2023/03/28	1	16.40	0	0.00	16.40	1	12,936	0.01%
2023/03/27	5	16.35	15	16.42	16.45	-10	13,154	-0.08%
2023/03/24	0.7	16.40	2	16.48	16.50	-1.3	13,338	-0.01%
2023/03/22	0	0.00	1	16.20	16.30	-1	13,301	-0.01%
2023/03/21	2	16.15	0	0.00	16.05	2	13,431	0.01%
2023/03/16	9.1	15.66	5.1	15.55	15.60	4	13,590	0.03%
2023/03/15	3	16.07	0	0.00	15.85	3	13,437	0.02%
2023/03/14	12	15.90	9	15.85	15.85	3	13,466	0.02%
2023/03/13	21	15.87	11	16.04	16.15	10	13,336	0.07%
2023/03/10	3	16.18	1.1	16.20	16.15	1.9	13,157	0.01%
2023/03/09	0.1	16.45	1	16.45	16.45	-0.9	13,143	-0.01%
2023/03/08	1	16.40	1	16.45	16.50	0	13,735	0.00%
2023/03/07	0	0.00	1	16.50	16.50	-1	13,888	-0.01%
2023/03/06	0	0.00	1	16.40	16.40	-1	14,024	-0.01%
2023/03/03	5	16.29	0	0.00	16.30	5	14,048	0.04%
2023/03/02	5	16.20	5	16.30	16.35	0	14,129	0.00%
2023/03/01	6	16.30	5	16.40	16.35	1	14,146	0.01%
2023/02/24	3	16.45	0	0.00	16.45	3	14,069	0.02%
2023/02/23	1	16.55	0	0.00	16.55	1	13,957	0.01%
2023/02/22	2	16.48	0	0.00	16.55	2	13,983	0.01%
2023/02/21	5	16.50	6	16.50	16.55	-1	13,997	-0.01%
2023/02/20	0.2	16.60	0	0.00	16.60	0.2	14,097	0.00%
2023/02/17	5	16.30	3	16.30	16.40	2	14,088	0.01%
2023/02/16	1	16.30	0	0.00	16.25	1	14,384	0.01%
2023/02/15	11.1	16.25	5	16.20	16.25	6.1	14,727	0.04%
2023/02/14	1	16.30	1	16.35	16.35	0	14,756	0.00%
2023/02/13	3	16.15	5	16.25	16.30	-2	14,931	-0.01%
2023/02/10	5	16.15	5	16.15	16.15	0	14,936	0.00%
2023/02/09	0	0.00	3	16.20	16.20	-3	15,105	-0.02%
2023/02/08	1	16.05	0	0.00	16.10	1	15,129	0.01%
2023/02/07	3.1	16.14	0	0.00	16.10	3.1	15,186	0.02%
2023/02/06	5	16.15	5	16.30	16.15	0	15,170	0.00%
2023/02/01	0	0.00	20	16.25	16.25	-20	15,289	-0.13%
2023/01/31	5	16.35	4	16.29	16.25	1	15,294	0.01%
2023/01/30	0	0.00	6	16.18	16.70	-6	15,051	-0.04%
2023/01/16	0	0.00	11	15.75	15.80	-11	14,411	-0.08%
2023/01/13	1	15.65	0	0.00	15.70	1	14,392	0.01%
2023/01/11	5	15.60	5	15.65	15.60	0	15,264	0.00%
2023/01/10	5	15.55	5	15.65	15.70	0	15,273	0.00%
2023/01/09	0	0.00	5.8	15.64	15.65	-5.8	15,354	-0.04%
2023/01/06	0	0.00	1.1	15.31	15.35	-1.1	15,292	-0.01%
2023/01/03	1	15.10	0	0.00	15.10	1	15,843	0.01%
2022/12/30	0	0.00	3.2	15.17	15.10	-3.2	15,943	-0.02%
2022/12/29	2.1	14.95	8	15.03	15.05	-5.9	15,880	-0.04%
2022/12/28	2.1	15.10	3	15.05	15.05	-0.9	15,941	-0.01%
2022/12/27	0	0.00	2.5	15.16	15.20	-2.5	16,150	-0.02%
2022/12/26	0.1	15.15	0	0.00	15.10	0.1	16,362	0.00%
2022/12/23	0	0.00	0.5	15.20	15.20	-0.5	16,666	0.00%
2022/12/22	0	0.00	5.1	15.18	15.20	-5.1	17,096	-0.03%
2022/12/20	4	15.05	1	15.05	15.00	3	17,669	0.02%
2022/12/19	0	0.00	5.3	15.19	15.25	-5.3	17,914	-0.03%
2022/12/16	5.8	15.08	0	0.00	15.00	5.8	17,808	0.03%
2022/12/15	0	0.00	0.1	15.10	15.10	-0.1	17,895	0.00%
2022/12/14	0	0.00	4.4	15.10	15.10	-4.4	18,180	-0.02%
2022/12/12	4.1	14.90	0	0.00	14.90	4.1	18,118	0.02%
2022/12/09	0	0.00	4	14.99	15.05	-4	18,529	-0.02%
2022/12/08	4	14.85	4.5	14.90	14.80	-0.5	18,594	0.00%
2022/12/07	0	0.00	8	15.11	15.10	-8	18,646	-0.04%
2022/12/06	4.1	14.75	0	0.00	14.65	4.1	18,482	0.02%
2022/12/01	12.7	15.10	10	15.05	15.10	2.7	19,241	0.01%
2022/11/30	2	15.15	2	15.10	15.15	0	19,201	0.00%
2022/11/29	0	0.00	2.1	14.90	15.00	-2.1	18,666	-0.01%
2022/11/28	1	14.65	0	0.00	14.65	1	18,704	0.01%
2022/11/25	0	0.00	0.6	14.80	14.85	-0.6	18,893	0.00%
2022/11/23	0	0.00	3	14.65	14.70	-3	19,416	-0.02%
2022/11/18	1	14.40	1	14.45	14.45	0	20,390	0.00%
2022/11/17	5	14.60	5	14.55	14.55	0	21,325	0.00%
2022/11/16	5	14.70	5	14.60	14.80	0	22,042	0.00%
2022/11/15	6.1	14.72	7	14.81	14.85	-0.9	22,522	0.00%
2022/11/14	1	14.80	3	14.75	14.80	-2	22,841	-0.01%
2022/11/11	8	14.47	12.9	14.51	14.60	-4.9	22,820	-0.02%
2022/11/10	0	0.00	1.2	14.02	14.10	-1.2	22,817	-0.01%
2022/11/09	0	0.00	12.7	14.14	14.15	-12.7	23,053	-0.06%
2022/11/08	0	0.00	14	13.71	13.75	-14	23,175	-0.06%
2022/11/07	8	13.45	0	0.00	13.65	8	23,406	0.03%
2022/11/04	2	13.10	0	0.00	13.35	2	23,794	0.01%
2022/11/02	0	13.55	0	0.00	13.45	0	24,217	0.00%
2022/11/01	8	13.49	6	13.46	13.55	2	24,270	0.01%
2022/10/31	1.6	13.29	0	0.00	13.25	1.6	24,335	0.01%
2022/10/28	4	13.51	0	0.00	13.45	4	24,113	0.02%
2022/10/27	0.5	13.60	0	0.00	13.55	0.5	24,223	0.00%
2022/10/26	5.3	13.12	18	13.32	13.40	-12.7	24,269	-0.05%
2022/10/25	3	13.03	0	0.00	13.10	3	24,242	0.01%
2022/10/24	10.3	13.05	0	0.00	13.00	10.3	24,566	0.04%
2022/10/20	5	12.52	110.1	12.60	12.85	-105.1	24,599	-0.43%	大賣/鉅額交易
2022/10/19	9.8	12.87	5	12.80	12.90	4.8	24,090	0.02%
2022/10/17	4	12.80	2.1	12.85	12.85	1.9	24,135	0.01%
2022/10/14	5	13.10	5.1	12.95	12.90	-0.1	24,079	0.00%
2022/10/13	3.3	12.94	0	0.00	12.90	3.3	24,098	0.01%
2022/10/12	0	13.25	0	0.00	13.30	0	23,841	0.00%
2022/10/11	2.2	13.40	0	0.00	13.25	2.2	23,892	0.01%
2022/10/06	5	13.65	5	13.75	13.70	0	23,806	0.00%
2022/10/05	4	13.60	0	0.00	13.65	4	24,050	0.02%
2022/10/04	1	13.60	0	0.00	13.55	1	24,312	0.00%
2022/10/03	2	13.48	0	0.00	13.45	2	24,314	0.01%
2022/09/29	3.2	13.85	0	0.00	13.85	3.2	24,166	0.01%
2022/09/28	5.1	13.80	0	0.00	13.65	5.1	23,981	0.02%
2022/09/27	1.5	13.97	0	0.00	13.95	1.5	23,638	0.01%
2022/09/26	1.3	14.11	0	0.00	14.00	1.3	23,652	0.01%
2022/09/23	5	14.39	5.1	14.41	14.35	-0.1	23,574	0.00%
2022/09/22	2.2	14.36	1	14.35	14.35	1.2	23,803	0.01%
2022/09/21	14	14.76	5	14.70	14.65	9	23,808	0.04%
2022/09/20	3.4	14.82	0	0.00	14.80	3.4	23,553	0.01%
2022/09/19	2	14.85	0	0.00	14.85	2	23,552	0.01%
2022/09/16	17	14.84	7	14.91	14.80	10	23,689	0.04%
2022/09/15	0	0.00	2	15.05	15.00	-2	23,446	-0.01%
2022/09/14	1	14.85	1	14.90	14.85	0	23,465	0.00%
2022/09/12	5	15.00	5	15.10	15.15	0	24,201	0.00%
2022/09/08	0	0.00	1	15.10	15.05	-1	24,544	0.00%
2022/09/07	18	14.99	12	14.85	14.80	6	24,478	0.02%
2022/09/02	9	14.96	5	14.95	14.90	4	24,728	0.02%
2022/09/01	1.1	15.01	6	15.06	15.00	-4.9	24,701	-0.02%
2022/08/31	2	15.20	0	0.00	15.20	2	24,656	0.01%
2022/08/30	1	15.30	0	0.00	15.20	1	24,212	0.00%
2022/08/29	26	15.26	0	0.00	15.20	26	24,312	0.11%
2022/08/26	4	15.65	13.8	15.76	15.60	-9.8	24,693	-0.04%
2022/08/25	21	15.70	0	0.00	15.70	21	24,386	0.09%
2022/08/24	56.3	15.91	18	15.86	15.65	38.3	24,262	0.16%
2022/08/23	23	17.40	10	17.40	17.35	13	23,854	0.05%
2022/08/22	27	17.41	21	17.55	17.45	6	23,319	0.03%
2022/08/19	40	17.38	5	17.45	17.50	35	22,893	0.15%
2022/08/18	60.3	17.46	10	17.45	17.45	50.3	22,545	0.22%
2022/08/17	0	0.00	2	17.38	17.45	-2	22,433	-0.01%
2022/08/16	22	17.18	31.4	17.26	17.30	-9.4	22,203	-0.04%
2022/08/15	6	16.98	6	17.09	17.10	0	22,193	0.00%
2022/08/12	11	16.86	10	16.85	16.85	1	22,125	0.00%
2022/08/11	16	16.79	7	16.90	16.90	9	22,181	0.04%
2022/08/10	7	16.22	1	16.15	16.45	6	21,960	0.03%
2022/08/09	9	15.94	0	0.00	15.90	9	21,795	0.04%
2022/08/08	2	15.80	0	0.00	15.90	2	21,931	0.01%
2022/08/05	8	15.73	5	15.80	15.80	3	22,464	0.01%
2022/08/04	0	0.00	10	15.60	15.60	-10	23,163	-0.04%
2022/08/02	5	15.65	5	15.70	15.75	0	23,968	0.00%
2022/07/29	2	15.60	0	0.00	15.70	2	25,403	0.01%
2022/07/28	7	15.65	5	15.65	15.70	2	26,493	0.01%
2022/07/27	0.2	15.57	0	0.00	15.55	0.2	26,527	0.00%
2022/07/26	5	15.45	5	15.55	15.55	0	26,731	0.00%
2022/07/25	6	15.55	5	15.60	15.60	1	26,854	0.00%
2022/07/22	9	15.31	5	15.50	15.60	4	27,073	0.01%
2022/07/19	1	15.25	0	0.00	15.20	1	27,731	0.00%
2022/07/18	1	15.20	0.5	15.25	15.20	0.5	28,028	0.00%
2022/07/15	6.2	15.02	5	14.95	14.90	1.2	28,254	0.00%
2022/07/14	4.1	15.34	0	0.00	15.30	4.1	28,332	0.01%
2022/07/13	11	15.11	10	15.25	15.30	1	28,635	0.00%
2022/07/12	13	14.97	0	0.00	14.85	13	28,848	0.05%
2022/07/11	1	15.50	0	0.00	15.50	1	28,663	0.00%
2022/07/08	1	16.00	0	0.00	15.90	1	28,870	0.00%
2022/07/07	1	15.80	4	15.60	15.70	-3	29,048	-0.01%
2022/07/06	7	15.86	4	15.75	15.75	3	29,193	0.01%
2022/07/04	5.4	16.04	0	0.00	16.05	5.4	29,922	0.02%
2022/07/01	2.1	16.05	6	16.17	16.00	-3.9	30,445	-0.01%
2022/06/30	8	16.39	7	16.30	16.30	1	30,994	0.00%
2022/06/29	29	16.68	0	0.00	16.70	29	31,165	0.09%
2022/06/28	6	16.85	4	16.85	16.90	2	31,677	0.01%
2022/06/27	6	17.00	5.7	16.99	16.85	0.3	31,978	0.00%
2022/06/24	1	16.95	1	17.10	16.95	0	31,837	0.00%
2022/06/23	1	16.80	0	0.00	16.90	1	31,775	0.00%
2022/06/22	8	16.94	11	16.93	16.85	-3	31,985	-0.01%
2022/06/21	0	0.00	16	17.08	17.10	-16	32,130	-0.05%
2022/06/20	2	16.78	30	16.93	16.70	-28	32,505	-0.09%
2022/06/17	4	16.71	2	16.70	16.60	2	32,243	0.01%
2022/06/16	21	16.95	8	16.97	16.90	13	31,909	0.04%
2022/06/15	21	16.93	3	17.00	16.90	18	32,139	0.06%
2022/06/14	6	16.83	0	0.00	16.90	6	32,268	0.02%
2022/06/13	33	16.75	1	16.85	16.85	32	32,212	0.10%
2022/06/10	20	17.09	5	17.15	17.15	15	32,043	0.05%
2022/06/09	6.2	17.34	0	0.00	17.35	6.2	32,004	0.02%
2022/06/08	1	17.60	0	0.00	17.60	1	31,912	0.00%
2022/06/07	10	17.68	0	0.00	17.70	10	32,378	0.03%
2022/06/06	8	17.88	0	0.00	18.00	8	32,415	0.02%
2022/06/02	5	17.50	5	17.45	17.50	0	32,654	0.00%
2022/06/01	10	17.78	9	17.55	17.55	1	33,482	0.00%
2022/05/31	0	0.00	5	17.64	17.95	-5	33,658	-0.01%
2022/05/30	0	0.00	1	17.55	17.70	-1	33,382	0.00%
2022/05/27	0	0.00	8	17.26	17.25	-8	33,334	-0.02%
2022/05/26	5	16.95	5	17.10	16.95	0	33,548	0.00%
2022/05/25	16	16.95	10	17.15	17.00	6	34,266	0.02%
2022/05/24	12.1	17.06	6	17.15	17.00	6.1	34,984	0.02%
2022/05/23	22	16.85	0	0.00	17.05	22	35,215	0.06%
2022/05/20	3	17.15	7	17.09	17.05	-4	35,541	-0.01%
2022/05/19	5	16.80	1	16.80	16.80	4	35,645	0.01%
2022/05/18	10	16.97	11	17.05	17.25	-1	35,469	0.00%
2022/05/17	6.3	16.78	0	0.00	16.85	6.3	35,397	0.02%
2022/05/16	1	16.90	2	16.80	16.80	-1	35,438	0.00%
2022/05/13	2.1	16.70	0	0.00	16.70	2.1	35,469	0.01%
2022/05/12	14.4	16.85	11	16.74	16.70	3.4	35,265	0.01%
2022/05/11	3.2	17.35	0	0.00	17.35	3.2	34,614	0.01%
2022/05/10	1	17.60	6	17.55	17.50	-5	34,449	-0.01%
2022/05/09	65.1	18.09	63.2	17.80	17.85	1.8	34,032	0.01%
2022/05/06	67.5	18.35	63	18.35	18.40	4.5	33,606	0.01%
2022/05/05	68	18.99	60	18.80	18.90	8	33,232	0.02%
2022/05/04	10	19.23	10.7	19.35	19.40	-0.7	32,016	0.00%
2022/05/03	10	19.18	25	19.19	19.30	-15	32,347	-0.05%
2022/04/29	10	19.40	10	19.40	19.40	0	32,498	0.00%
2022/04/28	1	19.05	0	0.00	19.15	1	32,851	0.00%
2022/04/27	20.1	19.20	23	19.11	19.10	-2.9	32,897	-0.01%
2022/04/26	10	19.25	10	19.45	19.35	0	32,939	0.00%
2022/04/25	12.1	18.95	10	19.10	19.15	2.1	33,000	0.01%
2022/04/22	17	19.15	11	19.36	19.35	6	33,222	0.02%
2022/04/21	3	19.33	0	0.00	19.30	3	34,166	0.01%
2022/04/19	12.2	19.50	9	19.70	19.40	3.2	35,711	0.01%
2022/04/18	9	19.56	0	0.00	19.55	9	36,045	0.02%
2022/04/15	4.1	20.15	6	20.00	20.00	-1.9	35,692	-0.01%
2022/04/14	3	20.15	0	0.00	20.15	3	35,789	0.01%
2022/04/13	0	0.00	3	20.65	20.55	-3	35,586	-0.01%
2022/04/12	1	20.55	5	20.55	20.60	-4	35,447	-0.01%
2022/04/11	10	20.59	6.4	20.90	20.70	3.6	35,138	0.01%
2022/04/07	20	20.94	2	21.03	20.70	18	34,289	0.05%
2022/04/06	4.1	21.05	2	21.00	21.10	2.1	33,694	0.01%
2022/04/01	0	0.00	12.1	20.40	20.60	-12.1	33,019	-0.04%
2022/03/31	18	20.47	28	20.56	20.50	-10	32,491	-0.03%
2022/03/30	12	20.28	23	20.20	20.15	-11	31,703	-0.03%
2022/03/25	4.1	19.82	0	0.00	19.85	4.1	31,246	0.01%
2022/03/24	1	20.05	0	0.00	20.15	1	30,875	0.00%
2022/03/23	0	0.00	9	20.18	20.25	-9	30,712	-0.03%
2022/03/22	5	19.90	0	0.00	19.80	5	30,062	0.02%
2022/03/17	6	19.46	0	0.00	19.45	6	29,442	0.02%
2022/03/16	0	0.00	1	19.15	19.20	-1	29,204	0.00%
2022/03/15	1	18.85	0.5	18.90	19.00	0.5	29,031	0.00%
2022/03/14	3	18.83	0	0.00	18.85	3	28,994	0.01%
2022/03/11	4.2	18.87	9	19.02	18.90	-4.9	29,061	-0.02%
2022/03/10	1	18.65	1.2	18.92	18.95	-0.2	29,074	0.00%
2022/03/09	1	18.35	0	0.00	18.30	1	28,602	0.00%
2022/03/08	5.5	18.38	0	0.00	18.25	5.5	28,406	0.02%
2022/03/07	22.3	18.79	16	18.73	18.90	6.3	27,652	0.02%
2022/03/04	2.7	19.31	1	19.25	19.35	1.7	27,929	0.01%
2022/03/03	2	19.65	0	0.00	19.60	2	27,931	0.01%
2022/03/01	2.2	19.61	0.2	19.75	19.60	2	27,944	0.01%
2022/02/25	0.1	19.35	0	0.00	19.50	0.1	27,627	0.00%
2022/02/24	6.1	19.58	110	19.43	19.50	-103.9	26,939	-0.39%	大賣/鉅額交易
2022/02/23	17	19.75	0	0.00	19.85	17	26,279	0.06%
2022/02/22	13.9	19.71	0	0.00	19.85	13.9	26,396	0.05%
2022/02/21	1	19.95	0	0.00	20.05	1	26,106	0.00%
2022/02/16	1	20.20	0	0.00	20.20	1	26,411	0.00%
2022/02/15	0.1	20.20	0	0.00	20.10	0.1	26,274	0.00%
2022/02/14	10	20.20	10	20.20	20.30	0	26,109	0.00%
2022/02/11	0.2	20.50	1	20.50	20.55	-0.9	25,751	0.00%
2022/02/08	0	0.00	2.1	20.38	20.30	-2.1	25,225	-0.01%
2022/02/07	0	0.00	3	20.12	20.10	-3	24,881	-0.01%
2022/01/26	2	19.65	3	19.65	19.65	-1	24,408	0.00%
2022/01/25	25	19.57	7	19.60	19.70	18	24,197	0.07%
2022/01/24	1	19.90	0	0.00	20.00	1	23,764	0.00%
2022/01/21	0	0.00	7	20.12	20.15	-7	23,554	-0.03%
2022/01/20	1	20.20	0	0.00	20.45	1	23,006	0.00%
2022/01/19	7	20.69	0	0.00	20.55	7	22,785	0.03%
2022/01/18	2	20.35	10.2	20.55	20.70	-8.2	22,400	-0.04%
2022/01/17	1.3	20.38	16.2	20.38	20.50	-14.9	22,119	-0.07%
2022/01/14	6	20.64	3	20.57	20.55	3	21,478	0.01%
2022/01/13	7	20.29	21.6	20.34	20.50	-14.6	20,292	-0.07%
2022/01/12	5	19.40	0.1	19.45	19.50	4.9	18,544	0.03%
2022/01/11	0	0.00	43	19.17	19.40	-43	18,368	-0.23%
2022/01/10	13.3	18.93	1	19.05	19.05	12.3	18,410	0.07%
2022/01/07	14	18.90	0	0.00	18.95	14	18,617	0.08%
2022/01/06	0	0.00	1	18.85	18.85	-1	18,353	-0.01%
2022/01/05	10	18.75	2	18.75	18.75	8	18,254	0.04%
2022/01/04	44	18.78	1.8	18.80	18.80	42.2	18,561	0.23%
2022/01/03	48	18.83	2	18.85	18.85	46	18,623	0.25%
2021/12/30	0.5	18.95	0	0.00	18.95	0.5	18,824	0.00%
2021/12/28	0	0.00	1	18.90	18.90	-1	19,040	-0.01%
2021/12/22	1.5	18.62	50	18.60	18.65	-48.5	20,014	-0.24%
2021/12/20	1.1	18.55	0	0.00	18.55	1.1	20,255	0.01%
2021/12/17	0.5	18.75	0	0.00	18.75	0.5	20,299	0.00%
2021/12/16	0.1	18.70	0	0.00	18.65	0.1	20,334	0.00%
2021/12/15	3	18.60	0	0.00	18.65	3	20,917	0.01%
2021/12/14	21	18.65	0	0.00	18.75	21	21,365	0.10%
2021/12/13	1	18.85	0	0.00	18.90	1	21,367	0.00%
2021/12/08	1	18.80	0	0.00	18.85	1	22,132	0.00%
2021/12/06	0	0.00	26.8	18.60	18.70	-26.8	22,391	-0.12%
2021/12/03	1	18.60	1	18.60	18.55	0	22,953	0.00%
2021/12/02	6.5	18.33	0	0.00	18.60	6.5	24,218	0.03%
2021/12/01	0	0.00	2	18.45	18.65	-2	25,549	-0.01%
2021/11/30	2	18.20	1	18.60	18.60	1	26,132	0.00%
2021/11/29	23	18.10	0	0.00	18.20	23	26,102	0.09%
2021/11/26	10.1	18.37	0	0.00	18.35	10.1	26,820	0.04%
2021/11/25	2	18.63	0	0.00	18.70	2	27,887	0.01%
2021/11/24	1	18.60	1	18.65	18.60	0	29,311	0.00%
2021/11/22	4	18.65	1	18.65	18.70	3	30,460	0.01%
2021/11/19	32	18.89	0	0.00	18.95	32	30,665	0.10%
2021/11/18	11	19.11	0	0.00	19.30	11	31,135	0.04%
2021/11/17	0.7	19.20	23.5	19.20	19.25	-22.8	31,066	-0.07%
2021/11/16	22	18.67	1.1	18.65	18.70	20.9	30,550	0.07%
2021/11/15	1	18.60	0	18.55	18.55	1	30,557	0.00%
2021/11/12	10	18.47	1.2	18.49	18.45	8.8	30,520	0.03%
2021/11/11	1	18.40	5	18.37	18.45	-4	30,627	-0.01%
2021/11/08	0.3	18.25	0	0.00	18.20	0.3	31,001	0.00%
2021/11/05	1	18.10	2	18.25	18.25	-1	31,251	0.00%
2021/11/03	1	18.10	0	0.00	18.15	1	31,384	0.00%
2021/11/02	2	18.23	0	0.00	18.15	2	31,462	0.01%
2021/11/01	0	0.00	0.1	18.30	18.25	-0.1	31,597	0.00%
2021/10/29	1	18.30	0	0.00	18.25	1	31,549	0.00%
2021/10/27	1	18.40	0	0.00	18.40	1	31,612	0.00%
2021/10/21	1	18.50	0	0.00	18.50	1	33,071	0.00%
2021/10/20	4	18.53	0	0.00	18.50	4	33,634	0.01%
2021/10/19	2	18.60	0	0.00	18.60	2	34,067	0.01%
2021/10/18	7	18.69	7.4	18.65	18.65	-0.4	34,173	0.00%
2021/10/15	0	0.00	5	18.19	18.20	-5	33,764	-0.01%
2021/10/12	12	17.77	0	0.00	18.00	12	34,716	0.03%
2021/10/08	0.3	18.00	0	0.00	17.95	0.3	34,575	0.00%
2021/10/07	1.8	17.95	5	18.00	18.00	-3.2	34,696	-0.01%
2021/10/06	5.9	17.81	1	17.85	17.85	4.9	34,890	0.01%
2021/10/05	0.2	17.80	1.1	17.86	17.85	-0.9	35,446	0.00%
2021/10/04	20	17.80	11	17.75	17.80	9	35,833	0.03%
2021/10/01	5.2	17.81	0	0.00	17.75	5.2	35,967	0.01%
2021/09/29	7	17.90	0	0.00	18.00	7	36,079	0.02%
2021/09/28	1	17.90	0	0.00	18.05	1	36,072	0.00%
2021/09/27	0.1	18.00	0	0.00	18.00	0.1	36,178	0.00%
2021/09/24	1	18.00	6	18.05	18.05	-5	36,121	-0.01%
2021/09/23	3	18.05	0	0.00	18.05	3	36,116	0.01%
2021/09/22	6	17.85	5	17.80	17.90	1	36,082	0.00%
2021/09/17	2	18.20	10	18.28	18.20	-8	35,621	-0.02%
2021/09/15	1	18.35	0	0.00	18.35	1	35,155	0.00%
2021/09/14	2.2	18.51	0	0.00	18.55	2.2	35,162	0.01%
2021/09/13	8	18.43	37	18.34	18.55	-29	35,042	-0.08%
2021/09/10	5	18.20	0	0.00	18.25	5	34,858	0.01%
2021/09/09	22	17.77	10	17.80	17.95	12	35,149	0.03%
2021/09/08	41.5	17.94	22	17.94	17.85	19.5	34,927	0.06%
2021/09/07	17.2	18.20	144	18.20	18.10	-126.8	34,344	-0.37%	大賣/鉅額交易
2021/09/06	35	19.31	40	19.38	19.35	-5	33,144	-0.02%
2021/09/03	25	19.05	0	0.00	19.05	25	31,674	0.08%
2021/09/02	22	18.90	1	18.90	18.85	21	30,881	0.07%
2021/09/01	28	19.36	20	19.25	19.25	8	30,020	0.03%
2021/08/31	34	19.25	312	19.37	19.35	-278	29,352	-0.95%	大賣/鉅額交易
2021/08/30	303	19.40	20	19.29	19.60	283	28,246	1.00%	大買/鉅額交易
2021/08/27	30.5	18.25	24	18.28	18.40	6.5	26,901	0.02%
2021/08/26	10	17.77	7	17.79	17.85	3	26,238	0.01%
2021/08/25	9	17.72	13	17.66	17.80	-4	26,734	-0.01%
2021/08/24	11	17.35	5	17.67	17.70	6	26,372	0.02%
2021/08/23	10	17.10	3	17.05	17.10	7	25,647	0.03%
2021/08/20	1.1	16.94	0	0.00	16.90	1.1	25,614	0.00%
2021/08/18	0	0.00	35.2	16.85	17.00	-35.2	25,898	-0.14%
2021/08/17	0	0.00	5	16.80	16.90	-5	25,913	-0.02%
2021/08/16	5	16.81	0	0.00	16.80	5	25,877	0.02%
2021/08/13	4	16.99	0	0.00	16.95	4	25,848	0.02%
2021/08/10	3.1	17.00	0	0.00	17.00	3.1	26,273	0.01%
2021/08/05	1	17.00	1	17.00	17.05	0	27,820	0.00%
2021/08/04	1	16.95	0	0.00	17.00	1	29,250	0.00%
2021/07/30	1	16.90	0	0.00	16.95	1	30,743	0.00%
2021/07/29	2	16.90	10	16.99	17.05	-8	31,030	-0.03%
2021/07/28	1	16.80	0	0.00	16.85	1	31,290	0.00%
2021/07/27	8	16.79	0	0.00	16.75	8	31,684	0.03%
2021/07/26	14	17.28	2	17.43	17.20	12	32,480	0.04%
2021/07/23	12	17.13	0	0.00	17.15	12	31,973	0.04%
2021/07/22	0	0.00	5	16.90	16.90	-5	31,577	-0.02%
2021/07/21	3	16.58	1	16.70	16.70	2	31,440	0.01%
2021/07/20	6	16.68	0	0.00	16.50	6	31,511	0.02%
2021/07/19	1	16.80	5	16.78	16.80	-4	31,215	-0.01%
2021/07/16	0	0.00	5	16.52	16.60	-5	31,062	-0.02%
2021/07/15	0	0.00	0.4	16.30	16.25	-0.4	30,758	0.00%
2021/07/14	2	16.30	2	16.30	16.30	0	30,726	0.00%
2021/07/13	0	0.00	0	16.35	16.35	0	31,238	0.00%
2021/07/12	15	16.34	8	16.41	16.20	7	31,063	0.02%
2021/07/09	17	16.02	0	0.00	16.10	17	30,499	0.06%
2021/07/08	1	15.80	0.9	15.90	15.90	0.1	30,047	0.00%
2021/07/07	5	15.70	1	15.70	15.75	4	29,850	0.01%
2021/07/06	0	0.00	6	15.60	15.75	-6	29,706	-0.02%
2021/07/05	2	15.40	2	15.40	15.45	0	29,426	0.00%
2021/07/02	2	15.30	5	15.30	15.30	-3	29,259	-0.01%
2021/07/01	10	15.25	133.3	15.20	15.25	-123.3	29,105	-0.42%	大賣/鉅額交易
2021/06/29	2	15.20	0.1	15.15	15.15	1.9	28,937	0.01%
2021/06/28	11	15.25	0	0.00	15.20	11	28,984	0.04%
2021/06/25	2	15.10	2	15.10	15.15	0	28,918	0.00%
2021/06/24	0	0.00	1	15.05	15.05	-1	28,900	0.00%
2021/06/23	0	0.00	6	15.03	15.05	-6	28,948	-0.02%
2021/06/22	5	14.80	3	14.90	14.90	2	28,784	0.01%
2021/06/21	3	14.75	0	0.00	14.80	3	28,549	0.01%
2021/06/18	4	14.99	0	0.00	14.90	4	28,221	0.01%
2021/06/17	1.1	15.10	0	0.00	15.05	1.1	27,741	0.00%
2021/06/11	7	15.11	2	15.15	15.15	5	27,730	0.02%
2021/06/09	1	15.10	0	0.00	15.15	1	27,663	0.00%
2021/06/07	0	0.00	12	15.08	15.20	-12	27,247	-0.04%
2021/06/04	20	15.20	0	0.00	15.25	20	26,961	0.07%
2021/06/03	0	0.00	1	15.20	15.25	-1	27,056	0.00%
2021/06/02	8	15.21	16	15.12	15.15	-8	26,789	-0.03%
2021/05/31	0	0.00	1	14.75	14.80	-1	26,079	0.00%
2021/05/28	0	0.00	6	14.70	14.70	-6	26,043	-0.02%
2021/05/27	6	14.50	0	0.00	14.50	6	25,968	0.02%
2021/05/24	1	14.50	6	14.55	14.55	-5	25,821	-0.02%
2021/05/21	5	14.55	0	0.00	14.60	5	25,834	0.02%
2021/05/20	0	0.00	3	14.20	14.35	-3	25,554	-0.01%
2021/05/18	2	14.20	0.1	14.25	14.25	1.9	25,257	0.01%
2021/05/17	8.3	13.82	0	0.00	13.80	8.3	25,187	0.03%
2021/05/13	12.4	14.17	1	14.00	14.05	11.4	24,008	0.05%
2021/05/12	35.1	14.14	42	13.97	14.30	-6.9	23,669	-0.03%
2021/05/11	0	15.10	8	14.90	14.90	-8	22,174	-0.04%
2021/05/10	121	15.12	19	15.04	15.20	102	21,581	0.47%	大買/鉅額交易
2021/05/07	0	0.00	2	14.90	14.90	-2	21,096	-0.01%
2021/05/06	0.5	14.75	10	14.60	14.80	-9.5	20,863	-0.05%
2021/05/05	15	14.50	17	14.58	14.55	-2	20,432	-0.01%
2021/05/04	24.3	14.47	100	14.55	14.45	-75.7	19,962	-0.38%
2021/05/03	19	14.85	31	14.78	14.65	-12	19,054	-0.06%
2021/04/28	6	14.10	11	14.10	14.15	-5	17,532	-0.03%
2021/04/27	0.3	14.00	10	14.05	14.10	-9.7	17,796	-0.05%
2021/04/26	0.2	14.00	67	14.04	14.10	-66.8	17,606	-0.38%
2021/04/23	20	13.90	1	13.90	13.95	19	17,333	0.11%
2021/04/22	0	0.00	5	13.90	13.95	-5	17,267	-0.03%
2021/04/21	0	0.00	1.3	13.91	13.90	-1.3	16,983	-0.01%
2021/04/20	0	0.00	1	14.00	14.05	-1	16,879	-0.01%
2021/04/19	43.5	14.05	2	13.90	14.05	41.5	16,737	0.25%
2021/04/16	0	0.00	0.2	13.55	13.70	-0.2	16,123	0.00%
2021/04/15	2	13.50	1	13.50	13.55	1	16,064	0.01%
2021/04/14	48	13.44	1	13.45	13.50	47	15,922	0.30%
2021/04/12	10	13.35	0	0.00	13.40	10	15,701	0.06%
2021/04/09	1	13.30	0	0.00	13.30	1	15,537	0.01%
2021/04/08	0	0.00	3	13.30	13.30	-3	15,456	-0.02%
2021/04/07	3	13.30	10	13.30	13.40	-7	15,631	-0.04%
2021/04/06	1	13.40	0.2	13.35	13.30	0.8	15,558	0.01%
2021/03/30	0	0.00	2	13.45	13.45	-2	15,108	-0.01%
2021/03/29	2	13.35	9	13.35	13.40	-7	14,953	-0.05%
2021/03/26	0	0.00	0.5	13.30	13.30	-0.5	14,774	0.00%
2021/03/24	5	13.24	6	13.20	13.20	-1	14,722	-0.01%
2021/03/23	0	0.00	5	13.20	13.20	-5	14,748	-0.03%
2021/03/22	1	13.15	0	0.00	13.20	1	14,775	0.01%
2021/03/18	0.7	13.20	0	0.00	13.20	0.7	14,451	0.00%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	2	13.25	0.1	13.30	13.30	1.9	14,526	0.01%
2021/03/15	32	13.25	0	0.00	13.30	32	14,569	0.22%
2021/03/11	5	13.25	0	0.00	13.30	5	14,942	0.03%
2021/03/09	5	13.15	0	0.00	13.20	5	14,648	0.03%
2021/03/08	5	13.00	0	0.00	13.00	5	14,464	0.03%
2021/03/04	6	13.00	0	0.00	13.00	6	14,957	0.04%
2021/03/02	0.3	13.10	1	13.00	12.95	-0.7	14,725	0.00%
2021/02/26	103.4	13.00	0	0.00	12.95	103.4	14,593	0.71%	大買/鉅額交易
2021/02/25	0	0.00	5	13.25	13.25	-5	14,193	-0.04%
2021/02/24	0	0.00	3	13.10	13.10	-3	14,062	-0.02%
2021/02/22	2	12.90	0	0.00	12.90	2	13,870	0.01%
2021/02/18	1	12.90	0	0.00	12.90	1	13,828	0.01%
2021/02/17	0	0.00	16.9	12.83	12.90	-16.9	13,856	-0.12%
2021/02/02	0.2	12.70	0	0.00	12.60	0.2	13,598	0.00%
2021/02/01	6	12.75	0	0.00	12.70	6	13,482	0.04%
2021/01/29	3.2	12.50	0	0.00	12.50	3.2	13,397	0.02%
2021/01/27	10	12.70	0	0.00	12.70	10	12,875	0.08%
2021/01/26	0	0.00	0	12.75	12.70	0	12,815	0.00%
2021/01/25	3	12.75	1	12.80	12.80	2	12,747	0.02%
2021/01/22	11	12.80	0	0.00	12.70	11	12,781	0.09%
2021/01/21	1.1	12.85	0	0.00	12.80	1.1	12,643	0.01%
2021/01/20	31	13.00	0	0.00	12.80	31	12,518	0.25%
2021/01/19	0	0.00	1	13.05	13.05	-1	12,108	-0.01%
2021/01/14	0	0.00	1	13.30	13.30	-1	11,951	-0.01%
2021/01/13	0	13.15	0	0.00	13.25	0	11,906	0.00%
2021/01/12	0	0.00	1	13.20	13.20	-1	11,791	-0.01%
2021/01/11	0	0.00	3	13.30	13.35	-3	11,693	-0.03%
2021/01/08	0.5	13.20	0	0.00	13.30	0.5	11,528	0.00%
2021/01/06	0	0.00	1.6	13.15	13.15	-1.6	11,319	-0.01%
2021/01/05	0	0.00	5	13.19	13.20	-5	11,178	-0.04%
2020/12/31	2	13.25	0	0.00	13.25	2	11,116	0.02%
2020/12/30	5	13.12	4	13.10	13.25	1	11,043	0.01%
2020/12/28	0	0.00	5.1	13.00	13.00	-5.1	10,776	-0.05%
2020/12/24	0	0.00	11	13.05	13.05	-11	10,897	-0.10%
2020/12/21	0	0.00	1	13.10	13.15	-1	11,380	-0.01%
2020/12/18	1.2	13.06	0	0.00	13.10	1.2	11,499	0.01%
2020/12/17	10	13.05	0.2	13.05	13.15	9.8	11,496	0.09%
2020/12/16	0	0.00	1	13.10	13.10	-1	11,507	-0.01%
2020/12/14	0	0.00	0	13.10	13.05	0	11,463	0.00%
2020/12/11	0	0.00	32.1	13.10	13.15	-32.1	11,613	-0.28%
2020/12/10	5	12.95	0	0.00	12.95	5	11,487	0.04%
2020/12/09	2	12.90	3	12.95	12.95	-1	11,395	-0.01%
2020/12/08	4	12.95	5	13.00	12.95	-1	11,315	-0.01%
2020/12/07	3	13.17	0	0.00	13.20	3	11,141	0.03%
2020/12/04	2	13.25	2	13.30	13.25	0	11,043	0.00%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/11/30	32	13.35	0	0.00	13.35	32	11,135	0.29%
2020/11/25	0	0.00	1	13.30	13.30	-1	10,572	-0.01%
2020/11/24	12	13.30	0	0.00	13.30	12	10,609	0.11%
2020/11/23	0	0.00	0.4	13.30	13.35	-0.4	10,605	0.00%
2020/11/16	0	0.00	5	13.25	13.30	-5	11,260	-0.04%
2020/11/13	0	0.00	0.5	13.20	13.20	-0.5	11,200	0.00%
2020/11/12	0	0.00	10	13.20	13.20	-10	11,255	-0.09%
2020/11/11	2	13.30	0	0.00	13.35	2	11,179	0.02%
2020/11/10	0	0.00	36.1	13.10	13.20	-36.1	10,959	-0.33%
2020/11/05	1	12.90	0	0.00	12.95	1	11,846	0.01%
2020/11/04	0	0.00	22.5	12.85	12.85	-22.5	12,653	-0.18%
2020/11/03	0	0.00	0.1	12.90	12.90	-0.1	13,229	0.00%
2020/10/30	5.2	12.65	0	0.00	12.60	5.2	14,527	0.04%
2020/10/29	3	12.75	0	0.00	12.65	3	14,705	0.02%
2020/10/28	0.1	12.85	0	0.00	12.85	0.1	14,760	0.00%
2020/10/27	10	12.80	0.5	12.85	12.80	9.5	15,031	0.06%
2020/10/22	0.2	12.75	0	0.00	12.65	0.2	15,670	0.00%
2020/10/15	5	12.80	0	0.00	12.85	5	16,231	0.03%
2020/10/14	5	12.82	1	12.90	12.80	4	16,205	0.02%
2020/10/13	3	12.90	0	0.00	12.90	3	16,209	0.02%
2020/10/05	0	0.00	9	12.85	12.85	-9	16,713	-0.05%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	6	12.54	0	0.00	12.40	6	17,335	0.03%
2020/09/23	5	12.80	0	0.00	12.75	5	17,165	0.03%
2020/09/22	3	12.85	0	0.00	12.85	3	17,100	0.02%
2020/09/21	5	13.00	0	0.00	12.95	5	17,166	0.03%
2020/09/17	1	13.00	0	0.00	13.05	1	17,237	0.01%
2020/09/16	0	0.00	7.1	13.08	13.15	-7.1	17,370	-0.04%
2020/09/10	1	13.00	0	0.00	13.05	1	18,090	0.01%
2020/09/07	6	13.01	0	0.00	13.05	6	18,512	0.03%
2020/09/04	5.5	12.96	0	0.00	13.00	5.5	18,794	0.03%
2020/09/03	0.2	13.05	0	0.00	13.05	0.2	18,830	0.00%
2020/09/02	0.2	13.10	0	0.00	13.05	0.2	18,841	0.00%
2020/08/31	0	0.00	14	13.26	13.25	-14	19,164	-0.07%
2020/08/27	31.1	13.15	0	0.00	13.20	31.1	19,584	0.16%
2020/08/25	2	13.20	0	0.00	13.25	2	20,076	0.01%
2020/08/21	4	13.48	9	13.29	13.45	-5	20,731	-0.02%
2020/08/20	1	13.05	4	13.00	13.00	-3	20,427	-0.01%
2020/08/19	0	0.00	12	13.24	13.15	-12	20,199	-0.06%
2020/08/18	7	13.15	10	13.20	13.20	-3	20,173	-0.01%
2020/08/14	0	0.00	1.7	13.17	13.15	-1.7	20,490	-0.01%
2020/08/13	0	0.00	4	13.10	13.20	-4	20,576	-0.02%
2020/08/12	5	13.25	6	13.21	13.25	-1	20,564	0.00%
2020/08/11	11	13.08	0	0.00	13.10	11	20,388	0.05%
2020/08/10	0	0.00	2	13.90	13.85	-2	19,695	-0.01%
2020/08/06	1	13.85	0	0.00	13.90	1	18,712	0.01%
2020/08/05	2	13.65	0	0.00	13.65	2	18,234	0.01%
2020/08/04	4	13.40	0	0.00	13.45	4	17,857	0.02%
2020/07/30	3	13.40	0	0.00	13.45	3	17,523	0.02%
2020/07/28	0	0.00	1	13.30	13.25	-1	17,790	-0.01%
2020/07/27	39	13.40	0	0.00	13.35	39	17,993	0.22%
2020/07/24	1	13.50	0	0.00	13.45	1	17,994	0.01%
2020/07/23	5	13.60	0	0.00	13.55	5	18,076	0.03%
2020/07/22	1	13.55	0	0.00	13.60	1	18,153	0.01%
2020/07/20	4	13.50	0	0.00	13.45	4	18,233	0.02%
2020/07/17	5	13.55	0	0.00	13.50	5	18,280	0.03%
2020/07/16	3	13.55	0	13.50	13.50	3	18,613	0.02%
2020/07/14	12	13.55	0	0.00	13.55	12	18,649	0.06%
2020/07/09	0	0.00	100.2	13.60	13.55	-100.2	19,296	-0.52%
2020/07/06	9	13.65	1	13.60	13.65	8	19,441	0.04%
2020/07/02	0	0.00	1	13.50	13.45	-1	19,466	-0.01%
2020/06/30	7	13.35	0	0.00	13.35	7	19,927	0.04%
2020/06/29	2	13.30	0	0.00	13.30	2	20,145	0.01%
2020/06/19	5	13.35	10	13.30	13.20	-5	21,470	-0.02%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/17	0	0.00	9.1	13.42	13.60	-9.1	21,816	-0.04%
2020/06/16	0	0.00	1	13.40	13.50	-1	23,010	0.00%
2020/06/12	0	0.00	3	13.10	13.20	-3	25,158	-0.01%
2020/06/11	0	0.00	2	13.40	13.40	-2	25,695	-0.01%
2020/06/10	0	0.00	23	13.61	13.70	-23	26,204	-0.09%
2020/06/08	5	13.60	1.6	13.57	13.60	3.4	27,772	0.01%
2020/06/04	1	13.45	0	0.00	13.55	1	28,337	0.00%
2020/06/03	1	13.50	0	0.00	13.60	1	28,680	0.00%
2020/06/01	0	0.00	2	13.15	13.20	-2	28,555	-0.01%
2020/05/29	0	0.00	21	12.81	13.00	-21	28,509	-0.07%
2020/05/28	7	12.75	0	0.00	12.70	7	28,082	0.02%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/25	0	0.00	1	12.55	12.50	-1	28,655	0.00%
2020/05/22	10	12.55	0	0.00	12.50	10	28,785	0.03%
2020/05/20	20	12.58	0	0.00	12.65	20	28,628	0.07%
2020/05/19	0	0.00	1	12.65	12.65	-1	28,739	0.00%
2020/05/18	3	12.40	0	0.00	12.45	3	28,885	0.01%
2020/05/14	0.2	12.40	0	0.00	12.30	0.2	28,941	0.00%
2020/05/13	5	12.50	0	0.00	12.45	5	28,667	0.02%
2020/05/12	1	12.45	0	0.00	12.45	1	28,707	0.00%
2020/05/11	12	12.64	0	0.00	12.60	12	28,559	0.04%
2020/05/08	1	12.30	0	0.00	12.35	1	28,440	0.00%
2020/05/06	0.3	12.30	0	0.00	12.25	0.3	28,544	0.00%
2020/05/05	0.3	12.35	0	0.00	12.30	0.3	28,519	0.00%
2020/05/04	107	12.15	0	0.00	12.25	107	28,524	0.38%	大買/鉅額交易
2020/04/30	0	0.00	10	12.70	12.75	-10	28,288	-0.04%
2020/04/29	2	12.35	0	0.00	12.35	2	28,319	0.01%
2020/04/28	0	0.00	1	12.00	12.05	-1	28,403	0.00%
2020/04/27	0	0.00	3	11.95	12.00	-3	29,104	-0.01%
2020/04/24	5	11.78	0	0.00	11.70	5	29,249	0.02%
2020/04/23	2	11.80	0	0.00	11.80	2	29,311	0.01%
2020/04/22	3	11.80	0	0.00	11.85	3	29,305	0.01%
2020/04/21	1	11.80	0	0.00	11.75	1	29,380	0.00%
2020/04/15	0	0.00	6	12.30	12.40	-6	28,574	-0.02%
2020/04/14	0.3	12.25	0	0.00	12.20	0.3	28,344	0.00%
2020/04/13	7	12.00	0	0.00	12.00	7	28,111	0.02%
2020/04/10	4	12.00	0	0.00	12.25	4	27,918	0.01%
2020/04/06	2	11.58	2	11.75	11.70	0	27,415	0.00%
2020/03/27	3	11.85	10	11.80	11.85	-7	26,118	-0.03%
2020/03/26	7	11.65	4	11.65	11.60	3	25,688	0.01%
2020/03/25	2	11.75	0	0.00	11.70	2	25,584	0.01%
2020/03/20	3	10.68	0	0.00	10.85	3	24,406	0.01%
2020/03/19	9	10.30	0	0.00	10.30	9	23,266	0.04%
2020/03/18	14	11.53	0	0.00	11.40	14	21,943	0.06%
2020/03/17	9	11.98	11	12.13	11.95	-2	21,157	-0.01%
2020/03/16	7	12.81	4	12.80	12.55	3	20,307	0.01%
2020/03/13	4.2	12.79	3	12.55	13.15	1.2	19,496	0.01%
2020/03/12	11.6	13.51	28	13.50	13.50	-16.4	18,503	-0.09%
2020/03/11	0	0.00	2	13.95	13.90	-2	17,683	-0.01%
2020/03/10	4.8	13.93	104	13.75	13.95	-99.2	17,321	-0.57%	大賣/
2020/03/09	17	13.91	0	0.00	13.85	17	16,788	0.10%
2020/03/06	0	0.00	10	14.08	14.05	-10	16,194	-0.06%
2020/03/05	14	14.19	1	14.15	14.20	13	15,879	0.08%
2020/03/04	2	14.10	3	14.07	14.20	-1	15,929	-0.01%
2020/03/03	1	14.20	2	14.18	14.20	-1	15,689	-0.01%
2020/03/02	10	14.04	5	14.00	14.00	5	15,503	0.03%
2020/02/27	15	14.26	4	14.30	14.20	11	15,577	0.07%
2020/02/25	1	14.35	0	0.00	14.35	1	15,157	0.01%
2020/02/24	1	14.50	0	0.00	14.45	1	15,048	0.01%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/19	2	14.65	6	14.65	14.65	-4	14,645	-0.03%
2020/02/11	0	0.00	2	14.45	14.40	-2	14,590	-0.01%
2020/02/10	5	14.30	0	0.00	14.35	5	14,840	0.03%
2020/02/07	1	14.35	0	0.00	14.30	1	14,858	0.01%
2020/02/05	8	14.30	0	0.00	14.35	8	14,931	0.05%
2020/02/04	0	0.00	4	14.25	14.35	-4	14,877	-0.03%
2020/02/03	2	13.98	16.1	13.90	14.15	-14.1	15,126	-0.09%
2020/01/31	1	14.15	0	0.00	14.15	1	14,723	0.01%
2020/01/30	10	14.21	25	14.25	14.10	-15	14,635	-0.10%
2020/01/20	0	0.00	4.3	14.70	14.70	-4.3	13,737	-0.03%
2020/01/17	0	0.00	28.4	14.65	14.65	-28.4	13,432	-0.21%
2020/01/16	0	0.00	1	14.60	14.60	-1	13,323	-0.01%
2020/01/15	1	14.45	0	0.00	14.55	1	13,176	0.01%
2020/01/14	0	0.00	0.1	14.50	14.50	-0.1	13,076	0.00%
2020/01/08	5	14.30	0	0.00	14.30	5	12,861	0.04%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	2	14.40	0.2	14.45	14.40	1.8	12,827	0.01%
2020/01/02	0	0.00	6.1	14.50	14.55	-6.1	12,789	-0.05%
2019/12/31	0	0.00	0	14.50	14.50	0	12,740	0.00%
2019/12/27	0	0.00	1	14.60	14.60	-1	12,724	-0.01%
2019/12/25	0	0.00	1	14.55	14.55	-1	12,927	-0.01%
2019/12/24	0	0.00	4	14.60	14.50	-4	12,963	-0.03%
2019/12/23	0	0.00	7	14.55	14.60	-7	12,964	-0.05%
2019/12/20	0	0.00	2	14.63	14.55	-2	13,018	-0.02%
2019/12/19	0	0.00	1.2	14.55	14.60	-1.2	12,793	-0.01%
2019/12/18	3	14.47	2.2	14.52	14.55	0.8	12,683	0.01%
2019/12/17	0	0.00	1.2	14.44	14.50	-1.2	12,701	-0.01%
2019/12/16	0	0.00	1	14.45	14.45	-1	12,699	-0.01%
2019/12/13	3	14.37	0	0.00	14.40	3	12,764	0.02%
2019/12/12	0	0.00	1	14.35	14.30	-1	12,838	-0.01%
2019/12/09	1	14.30	0	0.00	14.30	1	13,107	0.01%
2019/12/06	1	14.30	0	0.00	14.25	1	13,358	0.01%
2019/12/05	0	0.00	9	14.30	14.35	-9	13,513	-0.07%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/12/02	4	14.25	1	14.30	14.30	3	13,806	0.02%
2019/11/29	2	14.30	0	0.00	14.25	2	13,881	0.01%
2019/11/28	1	14.40	0	0.00	14.35	1	14,005	0.01%
2019/11/25	0.2	14.40	0	0.00	14.40	0.2	14,698	0.00%
2019/11/21	0	0.00	1	14.30	14.25	-1	15,087	-0.01%
2019/11/20	1	14.35	0	0.00	14.40	1	15,022	0.01%
2019/11/18	1	14.35	0	0.00	14.40	1	15,048	0.01%
2019/11/15	3	14.35	0	0.00	14.30	3	15,055	0.02%
2019/11/13	1	14.30	0	0.00	14.30	1	15,230	0.01%
2019/11/12	1	14.40	0	0.00	14.40	1	15,254	0.01%
2019/11/11	15	14.41	8	14.36	14.35	7	15,285	0.05%
2019/11/08	0	0.00	6.1	14.45	14.50	-6.1	15,255	-0.04%
2019/11/07	4	14.50	2	14.45	14.45	2	15,590	0.01%
2019/11/06	2	14.43	1	14.40	14.45	1	15,762	0.01%
2019/11/05	19	14.31	0	0.00	14.40	19	15,751	0.12%
2019/11/04	15.8	14.23	1	14.25	14.30	14.8	15,825	0.09%
2019/11/01	0	0.00	10	14.15	14.20	-10	15,845	-0.06%
2019/10/31	7	14.29	9	14.25	14.15	-2	16,057	-0.01%
2019/10/30	1	14.05	0	0.00	14.10	1	15,777	0.01%
2019/10/29	0.9	14.05	15	14.00	14.05	-14.1	16,051	-0.09%
2019/10/25	0	0.00	4	13.98	14.00	-4	15,945	-0.03%
2019/10/24	0	0.00	1	13.90	14.00	-1	15,989	-0.01%
2019/10/22	1	13.95	0	0.00	14.00	1	16,269	0.01%
2019/10/16	1	13.95	1	13.95	13.95	0	16,815	0.00%
2019/10/15	0	0.00	1	13.90	13.90	-1	17,071	-0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	17,196	0.01%
2019/10/08	1	13.80	1	13.80	13.85	0	17,366	0.00%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	10.4	14.00	0	0.00	13.90	10.4	17,541	0.06%
2019/10/01	1	13.95	0	0.00	14.00	1	17,436	0.01%
2019/09/27	2	13.90	1	13.85	13.85	1	17,350	0.01%
2019/09/26	0	0.00	0	14.00	13.95	0	17,368	0.00%
2019/09/24	0	0.00	1	14.00	14.05	-1	17,400	-0.01%
2019/09/19	0.5	14.10	9	14.05	14.10	-8.5	17,310	-0.05%
2019/09/18	10	14.05	0	0.00	14.10	10	17,236	0.06%
2019/09/16	0	0.00	23.1	13.86	13.85	-23.1	17,059	-0.14%
2019/09/12	0	0.00	10.2	13.90	13.85	-10.2	17,050	-0.06%
2019/09/11	1	13.90	0	0.00	13.90	1	17,071	0.01%
2019/09/10	3	13.83	0	0.00	13.90	3	17,039	0.02%
2019/09/09	0	0.00	3	13.80	13.80	-3	16,822	-0.02%
2019/09/06	0	0.00	1	13.70	13.75	-1	16,748	-0.01%
2019/09/03	3	13.52	0	0.00	13.45	3	16,973	0.02%
2019/09/02	1	13.50	0	0.00	13.45	1	17,144	0.01%
2019/08/30	6	13.35	2	13.40	13.40	4	17,252	0.02%
2019/08/29	2	13.35	0	0.00	13.35	2	16,717	0.01%
2019/08/27	3	13.45	0	0.00	13.45	3	16,227	0.02%
2019/08/23	0	0.00	4	13.65	13.65	-4	16,094	-0.02%
2019/08/22	4	13.70	4	13.65	13.70	0	16,110	0.00%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/14	0	0.00	4	13.70	13.65	-4	17,700	-0.02%
2019/08/13	2	13.63	0	0.00	13.60	2	17,669	0.01%
2019/08/12	17	13.61	1	13.75	13.70	16	17,584	0.09%
2019/08/08	30	14.30	0	0.00	14.30	30	17,240	0.17%
2019/08/05	10	14.31	0.1	14.40	14.35	9.9	16,796	0.06%
2019/08/02	2	14.25	10	14.30	14.25	-8	16,717	-0.05%
2019/08/01	1	14.45	11	14.46	14.45	-10	16,650	-0.06%
2019/07/30	0	0.00	5	14.65	14.60	-5	16,217	-0.03%
2019/07/29	10	14.68	8	14.70	14.70	2	16,445	0.01%
2019/07/24	2	14.58	0	0.00	14.55	2	16,819	0.01%
2019/07/23	3	14.72	0	0.00	14.65	3	17,011	0.02%
2019/07/18	0	0.00	1	14.75	14.65	-1	17,732	-0.01%
2019/07/17	0	0.00	1	14.65	14.65	-1	17,651	-0.01%
2019/07/11	21	14.50	0	0.00	14.50	21	17,487	0.12%
2019/07/09	0	0.00	2	14.35	14.40	-2	17,517	-0.01%
2019/07/08	0	0.00	0.5	14.40	14.40	-0.5	17,633	0.00%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/20	1	14.35	2	14.30	14.35	-1	18,312	-0.01%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/13	5	14.04	1	14.05	14.05	4	18,937	0.02%
2019/06/12	0	0.00	181	14.05	14.05	-181	18,976	-0.95%	大賣/鉅額交易
2019/06/11	1	14.20	0	14.20	14.15	1	18,809	0.01%
2019/06/10	2	14.35	2	14.28	14.30	0	18,748	0.00%
2019/06/06	0	0.00	19	14.25	14.25	-19	18,749	-0.10%
2019/06/05	5	14.19	6	14.16	14.20	-1	19,513	-0.01%
2019/06/04	1	14.15	0	0.00	14.10	1	19,525	0.01%
2019/06/03	0	0.00	5	14.09	14.15	-5	19,528	-0.03%
2019/05/31	0	0.00	25	14.05	14.10	-25	19,408	-0.13%
2019/05/29	1	13.95	0	0.00	13.90	1	19,364	0.01%
2019/05/24	80	13.95	0	0.00	14.00	80	18,252	0.44%
2019/05/23	0	0.00	2	13.85	13.95	-2	18,161	-0.01%
2019/05/17	1	13.75	0	0.00	13.75	1	18,335	0.01%
2019/05/16	1	13.70	4	13.80	13.70	-3	18,410	-0.02%
2019/05/15	3	13.78	0	0.00	13.75	3	18,301	0.02%
2019/05/14	3	13.70	0	0.00	13.75	3	18,286	0.02%
2019/05/13	7	13.84	0	0.00	13.85	7	18,111	0.04%
2019/05/10	8	13.90	10	13.90	13.85	-2	18,186	-0.01%
2019/05/09	7	13.90	10	13.95	13.85	-3	18,350	-0.02%
2019/05/08	2	13.90	20	13.98	14.05	-18	18,217	-0.10%
2019/05/07	0	0.00	10	13.95	13.95	-10	18,179	-0.06%
2019/05/06	9	13.89	0	0.00	13.85	9	18,278	0.05%
2019/05/03	3.6	14.02	57	14.01	14.00	-53.4	18,092	-0.30%
2019/05/02	0	0.00	5	14.05	14.10	-5	17,827	-0.03%
2019/04/30	10	14.00	6	14.04	14.00	4	17,854	0.02%
2019/04/29	3	13.95	0	0.00	14.00	3	17,960	0.02%
2019/04/26	17.4	13.84	16.6	13.85	13.90	0.8	17,634	0.00%
2019/04/25	4	14.11	5	14.10	14.10	-1	16,934	-0.01%
2019/04/24	7	14.20	1	14.15	14.20	6	16,893	0.04%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	14.1	14.19	5	14.10	14.10	9.1	16,841	0.05%
2019/04/19	0	0.00	2	14.20	14.25	-2	16,670	-0.01%
2019/04/18	2	14.10	20	14.15	14.20	-18	16,873	-0.11%
2019/04/17	2	14.25	0	0.00	14.20	2	16,974	0.01%
2019/04/16	11.5	14.20	2	14.20	14.20	9.5	16,985	0.06%
2019/04/15	6	14.24	0	0.00	14.20	6	17,120	0.04%
2019/04/12	5.1	14.25	8	14.20	14.20	-2.9	17,108	-0.02%
2019/04/11	2	14.23	1	14.25	14.25	1	16,935	0.01%
2019/04/10	4	14.20	0	0.00	14.25	4	16,894	0.02%
2019/04/09	0.6	14.25	9	14.15	14.25	-8.4	16,839	-0.05%
2019/04/08	4	14.15	0	0.00	14.15	4	16,866	0.02%
2019/04/03	2	14.10	0	0.00	14.10	2	16,981	0.01%
2019/04/02	2	14.05	0	0.00	14.10	2	17,161	0.01%
2019/04/01	2	14.00	0	0.00	14.00	2	17,226	0.01%
2019/03/28	0	0.00	4	13.95	13.95	-4	17,027	-0.02%
2019/03/27	2	13.98	0	0.00	13.95	2	17,111	0.01%
2019/03/26	6	13.87	0	0.00	14.00	6	17,109	0.04%
2019/03/25	23	13.75	9	13.80	13.85	14	17,336	0.08%
2019/03/22	19	13.90	1	13.90	13.85	18	17,093	0.11%
2019/03/21	5	14.00	0	0.00	14.00	5	16,710	0.03%
2019/03/20	13	13.97	0	0.00	14.00	13	16,833	0.08%
2019/03/18	12	13.89	0	0.00	13.90	12	16,585	0.07%
2019/03/14	7	13.76	3	13.75	13.75	4	16,591	0.02%
2019/03/13	6	13.79	2	13.75	13.75	4	16,703	0.02%
2019/03/12	10	13.75	0	0.00	13.75	10	16,757	0.06%
2019/03/11	86	13.69	0	0.00	13.65	86	16,589	0.52%
2019/03/08	14	13.85	0	0.00	13.85	14	15,595	0.09%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/06	0	0.00	26	13.95	14.00	-26	15,935	-0.16%
2019/03/05	10	13.91	2	13.90	13.90	8	16,045	0.05%
2019/03/04	11	13.83	5	13.90	13.95	6	16,225	0.04%
2019/02/27	0	0.00	10	13.90	13.95	-10	16,183	-0.06%
2019/02/25	0	0.00	2	13.90	14.00	-2	16,290	-0.01%
2019/02/22	0	0.00	2	13.90	13.95	-2	16,398	-0.01%
2019/02/20	0	0.00	1	13.90	13.90	-1	16,535	-0.01%
2019/02/18	10	13.80	0	0.00	13.80	10	16,430	0.06%
2019/02/15	11	13.72	13	13.68	13.70	-2	16,537	-0.01%
2019/02/14	1	13.65	0	0.00	13.65	1	16,621	0.01%
2019/02/13	2	13.60	0	0.00	13.60	2	16,717	0.01%
2019/02/12	5	13.62	0	0.00	13.65	5	16,829	0.03%
2019/02/11	2	13.60	0	0.00	13.65	2	16,800	0.01%
2019/01/29	2	13.45	0	0.00	13.50	2	16,733	0.01%
2019/01/28	7	13.45	2	13.40	13.45	5	16,754	0.03%
2019/01/24	3	13.32	3	13.28	13.30	0	16,586	0.00%
2019/01/21	3	13.35	0	0.00	13.30	3	16,457	0.02%
2019/01/17	2	13.28	0	0.00	13.35	2	16,659	0.01%
2019/01/16	1	13.35	0	0.00	13.30	1	16,779	0.01%
2019/01/15	1	13.40	0	0.00	13.45	1	16,635	0.01%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/10	0	0.00	0	13.45	13.35	0	16,581	0.00%
2019/01/08	1	13.20	9	13.20	13.25	-8	16,487	-0.05%
2018/12/27	0	0.00	1	13.10	13.10	-1	17,784	-0.01%
2018/12/26	1	13.00	0	0.00	12.95	1	17,890	0.01%
2018/12/25	13	13.09	1	13.05	13.05	12	17,653	0.07%
2018/12/24	0	0.00	4	13.15	13.20	-4	17,542	-0.02%
2018/12/22	7	13.23	4	13.15	13.20	3	17,548	0.02%
2018/12/21	6	13.25	0	0.00	13.25	6	17,596	0.03%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	1	13.25	0	0.00	13.35	1	17,629	0.01%
2018/12/18	5	13.25	1	13.30	13.25	4	17,601	0.02%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	7	13.39	0	0.00	13.45	7	17,740	0.04%
2018/12/13	1.4	13.43	0	0.00	13.45	1.4	17,757	0.01%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	1	13.35	0	0.00	13.35	1	17,429	0.01%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	1	13.45	20	13.46	13.45	-19	17,179	-0.11%
2018/12/05	5	13.51	10	13.55	13.55	-5	17,221	-0.03%
2018/12/04	5	13.60	0	0.00	13.65	5	17,242	0.03%
2018/12/03	0	0.00	3	13.65	13.65	-3	17,463	-0.02%
2018/11/30	0	0.00	3	13.65	13.55	-3	17,444	-0.02%
2018/11/29	3	13.50	0	0.00	13.50	3	17,363	0.02%
2018/11/28	5	13.55	0	0.00	13.55	5	17,095	0.03%
2018/11/27	37	13.51	0	0.00	13.45	37	16,987	0.22%
2018/11/26	2	13.53	0	0.00	13.50	2	17,020	0.01%
2018/11/23	6	13.55	0	0.00	13.50	6	16,853	0.04%
2018/11/20	0	0.00	0.7	13.85	13.75	-0.7	16,426	0.00%
2018/11/19	1	13.85	1	13.95	13.95	0	16,773	0.00%
2018/11/15	2	13.80	0	0.00	13.80	2	18,376	0.01%
2018/11/12	0	0.00	1	13.75	13.80	-1	19,713	-0.01%
2018/11/09	1	14.00	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	1	14.05	14.05	-1	20,046	0.00%
2018/11/05	0	0.00	5	13.85	13.85	-5	20,550	-0.02%
2018/11/02	0	0.00	2	13.65	13.75	-2	20,877	-0.01%
2018/11/01	5	13.65	0	0.00	13.70	5	21,114	0.02%
2018/10/26	7	13.38	1	13.35	13.40	6	21,831	0.03%
2018/10/25	1	13.45	0	0.00	13.40	1	21,800	0.00%
2018/10/23	2	13.75	0	0.00	13.70	2	21,699	0.01%
2018/10/22	0	0.00	3	13.80	13.90	-3	21,736	-0.01%
2018/10/19	11	13.77	0	0.00	13.75	11	21,778	0.05%
2018/10/17	2	14.00	1	14.00	13.95	1	21,692	0.00%
2018/10/15	2	13.95	3	13.97	13.95	-1	21,462	0.00%
2018/10/12	16	14.08	1	13.95	14.15	15	21,219	0.07%
2018/10/11	9	13.97	58	13.95	13.90	-49	20,843	-0.24%
2018/10/08	3	14.40	0	0.00	14.40	3	20,094	0.01%
2018/10/05	14	14.49	0	0.00	14.45	14	20,007	0.07%
2018/10/04	0	0.00	3	14.55	14.60	-3	19,791	-0.02%
2018/10/03	7	14.69	1	14.70	14.70	6	19,607	0.03%
2018/10/02	4	14.75	1	14.80	14.75	3	19,642	0.02%
2018/10/01	5.6	14.85	4	14.85	14.85	1.6	19,487	0.01%
2018/09/28	22	14.70	0	0.00	14.75	22	19,516	0.11%
2018/09/27	2	14.70	1	14.65	14.75	1	19,372	0.01%
2018/09/26	0	0.00	0.1	14.70	14.65	-0.1	19,114	0.00%
2018/09/25	0.9	14.75	1	14.65	14.70	-0.1	19,208	0.00%
2018/09/21	10	14.70	0	0.00	14.70	10	19,115	0.05%
2018/09/20	0	0.00	1.3	14.56	14.60	-1.3	18,765	-0.01%
2018/09/19	2	14.50	3.4	14.49	14.55	-1.4	18,727	-0.01%
2018/09/18	3	14.40	1	14.40	14.45	2	18,652	0.01%
2018/09/17	0	0.00	1	14.40	14.40	-1	18,647	-0.01%
2018/09/14	0	0.00	1	14.40	14.35	-1	18,691	-0.01%
2018/09/13	0	0.00	15	14.35	14.35	-15	18,629	-0.08%
2018/09/12	5	14.15	0	0.00	14.15	5	18,675	0.03%
2018/09/11	6	14.00	0	0.00	14.10	6	18,757	0.03%
2018/09/10	2	14.05	1	14.05	14.10	1	18,765	0.01%
2018/09/07	8	14.16	0	0.00	14.15	8	18,837	0.04%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	6	14.36	0	0.00	14.30	6	18,788	0.03%
2018/09/04	6	14.40	2	14.40	14.40	4	18,821	0.02%
2018/09/03	1	14.45	0	0.00	14.45	1	18,874	0.01%
2018/08/31	1	14.40	5	14.40	14.45	-4	19,079	-0.02%
2018/08/30	5	14.40	4	14.44	14.35	1	19,020	0.01%
2018/08/29	4	14.43	3	14.43	14.50	1	19,044	0.01%
2018/08/28	0	0.00	1	14.50	14.45	-1	19,145	-0.01%
2018/08/27	1	14.40	1	14.35	14.40	0	19,145	0.00%
2018/08/24	12.1	14.25	2	14.30	14.25	10.1	19,188	0.05%
2018/08/23	36	14.36	4	14.39	14.35	32	19,121	0.17%
2018/08/22	16	14.46	33	14.45	14.55	-17	18,738	-0.09%
2018/08/21	52	15.23	2	15.25	15.35	50	17,223	0.29%
2018/08/20	35	15.15	65	15.12	15.10	-30	16,252	-0.18%
2018/08/17	0	0.00	8	15.03	15.00	-8	15,675	-0.05%
2018/08/16	2	14.90	0	0.00	14.90	2	15,468	0.01%
2018/08/15	17	15.00	0	0.00	14.95	17	15,153	0.11%
2018/08/14	13	15.04	1	15.05	15.05	12	14,943	0.08%
2018/08/13	5	14.98	2	15.03	15.00	3	14,941	0.02%
2018/08/10	13	15.08	2	15.00	15.10	11	14,706	0.07%
2018/08/09	2	14.93	4	14.95	14.90	-2	14,439	-0.01%
2018/08/08	20	14.95	0	0.00	15.00	20	14,035	0.14%
2018/08/07	5	14.97	0	0.00	14.90	5	13,985	0.04%
2018/08/06	17	14.96	1	14.90	14.90	16	13,871	0.12%
2018/08/03	1	15.00	1	14.95	15.05	0	13,540	0.00%
2018/08/02	6	14.93	10	14.95	14.95	-4	13,596	-0.03%
2018/07/30	1	14.90	0	0.00	15.00	1	13,363	0.01%
2018/07/27	0	0.00	2	14.95	14.95	-2	13,338	-0.01%
2018/07/25	20	14.80	0	0.00	14.80	20	13,372	0.15%
2018/07/23	0	0.00	11	14.70	14.70	-11	13,481	-0.08%
2018/07/20	2	14.65	2	14.60	14.70	0	13,498	0.00%
2018/07/19	1	14.60	0	0.00	14.60	1	13,516	0.01%
2018/07/18	1	14.55	0	0.00	14.65	1	13,543	0.01%
2018/07/17	2	14.50	0	0.00	14.55	2	13,553	0.01%
2018/07/16	7	14.54	5	14.50	14.45	2	13,464	0.01%
2018/07/12	0	0.00	2	14.40	14.50	-2	13,436	-0.01%
2018/07/11	10	14.35	0	0.00	14.40	10	13,462	0.07%
2018/07/10	0	0.00	6	14.45	14.45	-6	13,479	-0.04%
2018/07/06	5	14.15	0	0.00	14.15	5	13,456	0.04%
2018/07/04	7	14.30	0	0.00	14.30	7	13,504	0.05%
2018/07/03	3	14.32	0	0.00	14.25	3	13,666	0.02%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	3	14.43	0	0.00	14.40	3	13,698	0.02%
2018/06/26	1	14.45	0	0.00	14.40	1	13,809	0.01%
2018/06/21	0	0.00	1	14.45	14.50	-1	14,121	-0.01%
2018/06/20	1	14.45	0	0.00	14.50	1	14,323	0.01%
2018/06/19	5	14.43	0	0.00	14.40	5	14,323	0.03%
2018/06/14	1	14.50	0	0.00	14.45	1	14,223	0.01%
2018/06/11	0.9	14.90	0	0.00	14.85	0.9	14,257	0.01%
2018/06/08	20	14.94	0	0.00	14.95	20	14,340	0.14%
2018/06/07	1	15.00	0	0.00	15.05	1	14,243	0.01%
2018/06/06	0	0.00	9	14.97	15.00	-9	14,228	-0.06%
2018/06/05	5	14.95	6	14.91	15.00	-1	14,115	-0.01%
2018/06/04	0	0.00	1	14.85	14.90	-1	13,903	-0.01%
2018/05/31	10	14.65	4	14.60	14.75	6	13,701	0.04%
2018/05/30	5	14.60	6	14.56	14.55	-1	13,274	-0.01%
2018/05/29	5	14.80	0	0.00	14.75	5	13,122	0.04%
2018/05/28	5	14.80	0	0.00	14.80	5	13,183	0.04%
2018/05/24	10	14.80	0.5	14.80	14.85	9.5	13,445	0.07%
2018/05/23	5	14.80	0	0.00	14.80	5	13,557	0.04%
2018/05/21	0	0.00	1	14.85	14.90	-1	13,831	-0.01%
2018/05/17	0	0.00	1	14.80	14.70	-1	13,999	-0.01%
2018/05/16	0	0.00	1	14.65	14.70	-1	14,038	-0.01%
2018/05/15	0	0.00	0.1	14.60	14.60	-0.1	14,658	0.00%
2018/05/14	0	0.00	15	14.59	14.60	-15	15,487	-0.10%
2018/05/11	5	14.55	0	0.00	14.60	5	15,514	0.03%
2018/05/10	0	0.00	5	14.45	14.45	-5	15,325	-0.03%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/07	0	0.00	4	14.40	14.45	-4	15,099	-0.03%
2018/05/02	13	14.54	8	14.50	14.50	5	15,217	0.03%
2018/04/27	3	14.30	0	0.00	14.35	3	15,086	0.02%
2018/04/26	4	14.20	0	0.00	14.20	4	15,067	0.03%
2018/04/25	3	14.15	0	0.00	14.25	3	15,036	0.02%
2018/04/24	6	14.26	0	0.00	14.25	6	15,298	0.04%
2018/04/16	0	14.25	0	0.00	14.25	0	15,884	0.00%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	1	14.30	0	0.00	14.30	1	16,449	0.01%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	0	0.00	2	14.05	14.10	-2	16,906	-0.01%
2018/04/02	6	14.28	0	0.00	14.20	6	16,856	0.04%
2018/03/31	10	14.25	0	0.00	14.25	10	16,829	0.06%
2018/03/30	8	14.26	0	0.00	14.30	8	16,996	0.05%
2018/03/29	10	14.29	0	0.00	14.30	10	16,902	0.06%
2018/03/28	6	14.38	0	0.00	14.35	6	16,653	0.04%
2018/03/22	5	14.60	0	0.00	14.45	5	16,264	0.03%
2018/03/21	0.2	14.50	1	14.50	14.55	-0.8	16,201	0.00%
2018/03/20	1.7	14.50	0	0.00	14.50	1.7	16,377	0.01%
2018/03/19	1	14.45	0	0.00	14.50	1	16,415	0.01%
2018/03/16	4	14.30	0	0.00	14.35	4	16,305	0.02%
2018/03/15	2	14.40	0	0.00	14.40	2	16,103	0.01%
2018/03/14	1	14.35	0	0.00	14.40	1	16,117	0.01%
2018/03/13	0	0.00	1	14.20	14.20	-1	16,075	-0.01%
2018/03/07	0	0.00	2	13.90	13.95	-2	16,395	-0.01%
2018/03/05	0	0.00	1	13.95	13.95	-1	17,297	-0.01%
2018/03/02	5	14.00	2	14.00	14.00	3	17,291	0.02%
2018/02/26	1	14.10	0	0.00	14.10	1	17,084	0.01%
2018/02/22	9	13.89	0	0.00	13.90	9	17,347	0.05%
2018/02/21	72	13.90	0	0.00	14.00	72	17,795	0.40%
2018/02/09	2	13.50	0	0.00	13.60	2	17,554	0.01%
2018/02/07	1	13.80	0	0.00	13.50	1	17,154	0.01%
2018/02/06	8	13.64	1	13.65	13.45	7	16,510	0.04%
2018/02/02	0	0.00	5	14.60	14.60	-5	15,368	-0.03%
2018/01/30	0	0.00	1	14.75	14.60	-1	15,320	-0.01%
2018/01/26	0	0.00	5	14.80	14.75	-5	15,180	-0.03%
2018/01/22	0	0.00	2	14.75	14.80	-2	14,771	-0.01%
2018/01/17	0	0.00	68.9	14.60	14.65	-68.9	14,314	-0.48%
2018/01/15	1	14.55	0	0.00	14.55	1	13,970	0.01%
2018/01/10	0	0.00	1	14.50	14.55	-1	13,873	-0.01%
2018/01/05	1	14.10	3	14.15	14.20	-2	13,336	-0.01%
2018/01/04	0	0.00	20	14.00	14.05	-20	13,532	-0.15%