台新金 (2887)-華南永昌-虎尾券商分點個股進出

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
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股▲0.27%
1891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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	6	18.33	11.4	18.36	18.35	-5.4	16,341	-0.03%
2024/05/02	5	18.10	0	0.00	18.05	5	15,614	0.03%
2024/04/30	5	18.02	10.5	18.04	17.95	-5.5	15,503	-0.04%
2024/04/29	16	17.76	28	17.99	17.85	-12	15,211	-0.08%
2024/04/26	0	0.00	9	17.65	17.60	-9	14,926	-0.06%
2024/04/25	31	17.55	0	0.00	17.45	31	15,025	0.21%
2024/04/24	4	17.70	0	0.00	17.65	4	15,211	0.03%
2024/04/23	3	17.70	0	0.00	17.70	3	15,631	0.02%
2024/04/22	7	17.60	0	0.00	17.65	7	15,962	0.04%
2024/04/19	25.1	17.33	0	0.00	17.35	25.1	15,924	0.16%
2024/04/18	3	17.62	0	0.00	17.60	3	15,600	0.02%
2024/04/17	1	17.60	0	0.00	17.55	1	15,465	0.01%
2024/04/16	12.2	17.52	6.5	17.43	17.40	5.7	15,357	0.04%
2024/04/15	1	17.85	8.5	17.87	17.85	-7.5	14,865	-0.05%
2024/04/12	38	17.91	2	17.90	17.90	36	14,797	0.24%
2024/04/11	1	18.00	0	0.00	18.00	1	14,551	0.01%
2024/04/10	12	18.15	0.9	18.10	18.10	11.1	14,512	0.08%
2024/04/09	4	18.10	1	18.15	18.10	3	14,490	0.02%
2024/04/08	1	18.10	11.3	18.05	18.05	-10.3	14,371	-0.07%
2024/04/02	0	0.00	3	18.05	18.05	-3	14,268	-0.02%
2024/03/28	0	0.00	23	18.05	17.95	-23	14,097	-0.16%
2024/03/27	5	18.03	0.2	18.05	18.05	4.8	14,000	0.03%
2024/03/26	0	0.00	18.5	17.96	18.05	-18.5	14,045	-0.13%
2024/03/25	0	0.00	0	18.00	17.95	0	14,023	0.00%
2024/03/22	0	0.00	6	18.00	18.05	-6	14,188	-0.04%
2024/03/20	9	17.88	0	0.00	17.85	9	14,344	0.06%
2024/03/19	15	17.92	0	0.00	17.90	15	14,461	0.10%
2024/03/18	112.1	18.05	2.2	18.10	18.10	109.9	14,282	0.77%	大買/鉅額交易
2024/03/15	1.1	18.00	9	18.14	18.15	-7.9	14,187	-0.06%
2024/03/14	4.1	18.14	0	0.00	18.20	4.1	13,639	0.03%
2024/03/13	3.1	17.92	0.3	17.95	17.95	2.8	13,230	0.02%
2024/03/12	4.1	17.90	0.5	17.85	17.90	3.6	13,031	0.03%
2024/03/11	4	17.84	0	0.00	17.80	4	12,987	0.03%
2024/03/08	7.1	17.75	28	17.85	17.85	-20.9	12,960	-0.16%
2024/03/07	10.2	17.67	10	17.70	17.70	0.2	12,762	0.00%
2024/03/06	6	17.62	0	0.00	17.70	6	12,726	0.05%
2024/03/04	0	17.40	0	0.00	17.35	0	12,936	0.00%
2024/03/01	25.3	17.39	36	17.35	17.35	-10.7	13,014	-0.08%
2024/02/29	5	17.30	0	0.00	17.40	5	12,970	0.04%
2024/02/27	3.2	17.32	24.9	17.26	17.25	-21.8	12,722	-0.17%
2024/02/26	0	17.30	0	0.00	17.25	0	12,521	0.00%
2024/02/23	0.1	17.39	4.4	17.30	17.30	-4.3	12,491	-0.03%
2024/02/22	8.1	17.44	3.5	17.42	17.40	4.6	12,768	0.04%
2024/02/21	0.1	17.40	0	0.00	17.45	0.1	12,805	0.00%
2024/02/20	4	17.35	8	17.35	17.35	-4	12,877	-0.03%
2024/02/19	1	17.30	0	0.00	17.35	1	12,892	0.01%
2024/02/16	2	17.18	0	0.00	17.15	2	13,054	0.02%
2024/02/15	4	17.16	8	17.15	17.15	-4	12,978	-0.03%
2024/02/05	1	17.10	1	17.15	17.10	0	12,700	0.00%
2024/02/02	5	17.20	0	0.00	17.20	5	12,592	0.04%
2024/02/01	0	17.20	1.5	17.25	17.25	-1.5	12,547	-0.01%
2024/01/31	1.1	17.15	1	17.20	17.15	0.1	12,472	0.00%
2024/01/30	5.3	17.19	0	0.00	17.15	5.3	12,405	0.04%
2024/01/29	4.1	17.35	0	0.00	17.35	4.1	12,384	0.03%
2024/01/26	1.1	17.35	2	17.33	17.40	-0.9	12,414	-0.01%
2024/01/25	3	17.20	0	0.00	17.20	3	12,448	0.02%
2024/01/24	2.6	17.21	0	0.00	17.20	2.6	12,455	0.02%
2024/01/23	19.5	17.06	1.2	17.06	17.05	18.2	12,547	0.15%
2024/01/22	3	17.03	0	0.00	17.00	3	12,592	0.02%
2024/01/19	4.2	17.10	0	0.00	17.10	4.2	12,352	0.03%
2024/01/18	3.9	17.08	0	0.00	17.00	3.9	12,316	0.03%
2024/01/17	12.9	17.12	0.7	17.25	17.00	12.2	12,096	0.10%
2024/01/16	4	17.30	1	17.35	17.30	3	11,685	0.03%
2024/01/15	25	17.64	0	0.00	17.60	25	11,373	0.22%
2024/01/12	10	17.65	0	0.00	17.65	10	11,592	0.09%
2024/01/10	0	17.95	0	0.00	17.80	0	11,572	0.00%
2024/01/09	0	17.95	0	0.00	17.85	0	11,616	0.00%
2024/01/08	2.2	18.00	1.5	17.98	17.95	0.7	11,642	0.01%
2024/01/05	1	17.85	0	0.00	17.85	1	11,664	0.01%
2024/01/04	0.3	17.90	0	0.00	17.85	0.3	11,833	0.00%
2024/01/03	1.8	17.90	5	17.85	17.85	-3.2	12,183	-0.03%
2023/12/29	4.3	18.05	0	0.00	18.10	4.3	12,174	0.03%
2023/12/28	0	0.00	1.2	18.07	18.10	-1.2	12,355	-0.01%
2023/12/27	3	18.00	0	0.00	17.95	3	12,236	0.02%
2023/12/26	0.2	17.85	1	17.85	17.90	-0.8	12,182	-0.01%
2023/12/22	2	17.80	0	0.00	17.75	2	12,341	0.02%
2023/12/21	5	17.70	0	0.00	17.75	5	12,393	0.04%
2023/12/19	0	0.00	1	17.80	17.75	-1	12,298	-0.01%
2023/12/14	0	0.00	1	17.95	18.10	-1	11,974	-0.01%
2023/12/13	0.8	18.00	0	0.00	17.95	0.8	11,809	0.01%
2023/12/11	0	0.00	0.2	18.00	18.00	-0.2	12,318	0.00%
2023/12/08	0.5	18.05	0	0.00	17.90	0.5	12,307	0.00%
2023/12/07	2.9	18.00	0	0.00	18.00	2.9	12,294	0.02%
2023/12/06	0	0.00	0	18.00	18.00	0	12,337	0.00%
2023/12/05	1	17.95	0	0.00	17.90	1	12,315	0.01%
2023/12/04	0	0.00	8	18.08	18.00	-8	12,347	-0.06%
2023/12/01	0.2	18.10	0	0.00	18.00	0.2	12,427	0.00%
2023/11/29	0	0.00	3	18.05	18.05	-3	11,815	-0.03%
2023/11/28	0	0.00	2	18.20	18.15	-2	11,684	-0.02%
2023/11/24	0	0.00	1	18.05	18.10	-1	11,906	-0.01%
2023/11/22	1.8	18.18	0	0.00	18.10	1.8	12,042	0.01%
2023/11/21	3.1	18.28	3	18.23	18.30	0.1	12,090	0.00%
2023/11/20	3	18.00	0	0.00	18.05	3	11,794	0.03%
2023/11/17	0	0.00	1	18.10	18.00	-1	11,754	-0.01%
2023/11/16	0	0.00	8	18.01	18.05	-8	11,635	-0.07%
2023/11/15	0	0.00	11	18.00	18.00	-11	11,566	-0.10%
2023/11/14	1	17.80	0	17.80	17.85	1	11,403	0.01%
2023/11/10	1	17.70	1	17.75	17.70	0	11,971	0.00%
2023/11/09	1	17.75	0	0.00	17.75	1	12,118	0.01%
2023/11/06	8	17.87	0	0.00	17.85	8	12,560	0.06%
2023/11/03	2	17.65	0.2	17.70	17.65	1.8	12,458	0.01%
2023/11/02	0	0.00	2.4	17.47	17.55	-2.4	12,514	-0.02%
2023/11/01	1.2	17.28	0	0.00	17.25	1.2	12,486	0.01%
2023/10/31	1	17.25	0	0.00	17.25	1	12,588	0.01%
2023/10/30	10.4	17.33	3	17.30	17.35	7.4	12,795	0.06%
2023/10/27	4	17.48	0	0.00	17.45	4	12,687	0.03%
2023/10/26	3.1	17.45	3	17.40	17.40	0.1	12,998	0.00%
2023/10/25	0.2	17.60	5	17.55	17.60	-4.8	13,029	-0.04%
2023/10/24	0	0.00	1.8	17.51	17.60	-1.8	13,323	-0.01%
2023/10/23	4.5	17.62	2.2	17.56	17.60	2.3	13,889	0.02%
2023/10/20	1.8	17.60	5.2	17.68	17.75	-3.4	14,553	-0.02%
2023/10/19	1	17.85	0	0.00	17.80	1	14,648	0.01%
2023/10/18	0	0.00	1	17.80	17.90	-1	14,787	-0.01%
2023/10/17	2.2	17.83	0	0.00	17.85	2.2	14,959	0.01%
2023/10/13	10	17.85	1	17.90	17.90	9	15,439	0.06%
2023/10/12	22	18.00	5	18.00	18.00	17	15,603	0.11%
2023/10/11	5.8	17.69	0	0.00	17.80	5.8	15,620	0.04%
2023/10/05	1.2	17.62	0	0.00	17.65	1.2	15,440	0.01%
2023/10/04	53.6	17.59	0	17.70	17.60	53.6	15,467	0.35%
2023/10/02	3	17.95	1	17.85	17.85	2	15,831	0.01%
2023/09/28	3.3	17.90	0	0.00	17.90	3.3	16,289	0.02%
2023/09/27	3	17.80	0	0.00	17.90	3	16,292	0.02%
2023/09/26	1.8	17.85	0	0.00	17.80	1.8	16,234	0.01%
2023/09/25	1	17.85	0	0.00	17.85	1	16,194	0.01%
2023/09/22	3.1	17.83	0	0.00	17.75	3.1	16,425	0.02%
2023/09/21	20	17.76	0	0.00	17.80	20	16,478	0.12%
2023/09/18	20	18.15	0	0.00	18.20	20	16,455	0.12%
2023/09/15	1	18.20	8.7	18.24	18.30	-7.7	16,608	-0.05%
2023/09/14	1	17.85	7	18.05	18.15	-6	16,338	-0.04%
2023/09/13	2	17.80	0	0.00	17.80	2	16,301	0.01%
2023/09/12	19.8	17.80	9	17.73	17.85	10.7	16,570	0.06%
2023/09/11	1.1	17.75	0	0.00	17.75	1.1	16,623	0.01%
2023/09/08	0.1	17.80	0	0.00	17.75	0.1	16,706	0.00%
2023/09/06	4	17.89	0	0.00	17.85	4	17,075	0.02%
2023/09/04	13	17.99	0	0.00	18.00	13	17,298	0.08%
2023/09/01	2	17.90	6.3	18.05	17.90	-4.3	17,433	-0.02%
2023/08/31	2.1	18.00	0.2	18.05	17.80	1.9	17,611	0.01%
2023/08/30	0	0.00	5	18.15	18.05	-5	17,572	-0.03%
2023/08/29	6	17.95	0.2	18.00	17.95	5.9	17,659	0.03%
2023/08/28	21	17.85	104	17.80	17.80	-83	17,779	-0.47%	大賣/
2023/08/25	0.5	17.85	0	0.00	17.75	0.5	18,306	0.00%
2023/08/24	1	17.85	294	17.80	17.80	-293	18,424	-1.59%	大賣/鉅額交易
2023/08/22	2	17.78	0	0.00	17.80	2	18,493	0.01%
2023/08/21	4	17.79	8	17.85	17.80	-4	18,684	-0.02%
2023/08/18	1	17.70	0	0.00	17.65	1	18,774	0.01%
2023/08/17	7	17.45	5	17.55	17.60	2	18,912	0.01%
2023/08/16	1	17.55	26	17.60	17.65	-25	18,805	-0.13%
2023/08/15	2	18.10	0	0.00	17.90	2	18,815	0.01%
2023/08/14	1.4	18.10	0	0.00	18.10	1.4	18,946	0.01%
2023/08/11	0	0.00	1	18.35	18.35	-1	19,084	-0.01%
2023/08/10	0.6	18.30	0	0.00	18.20	0.6	19,166	0.00%
2023/08/09	0	0.00	4	18.30	18.30	-4	19,246	-0.02%
2023/08/07	0	0.00	1	18.30	18.30	-1	19,599	-0.01%
2023/08/02	1	18.15	1	18.35	18.20	0	19,825	0.00%
2023/08/01	294	18.33	4	18.34	18.35	290	20,109	1.44%	大買/鉅額交易
2023/07/31	0.8	18.40	0	0.00	18.25	0.8	20,128	0.00%
2023/07/28	2	18.25	1.1	18.26	18.30	0.9	19,804	0.00%
2023/07/27	10.1	18.30	11.1	18.47	18.35	-1	19,669	-0.01%
2023/07/26	12.1	18.35	16	18.21	18.40	-4	19,388	-0.02%
2023/07/25	4	19.25	9	19.21	19.30	-5	18,844	-0.03%
2023/07/24	16	19.18	0	0.00	19.15	16	18,061	0.09%
2023/07/21	6	19.24	0	0.00	19.25	6	17,763	0.03%
2023/07/20	5.2	19.33	26.3	19.34	19.35	-21.1	17,628	-0.12%
2023/07/19	13	19.43	16.1	19.42	19.25	-3.1	17,394	-0.02%
2023/07/18	6	19.32	6	19.22	19.40	0	17,223	0.00%
2023/07/17	0	0.00	3	19.05	19.20	-3	16,966	-0.02%
2023/07/14	6.1	18.91	22	19.00	19.05	-15.9	16,817	-0.09%
2023/07/13	5	19.00	16.7	18.94	18.85	-11.7	16,762	-0.07%
2023/07/12	3.1	18.82	0	0.00	18.85	3.1	16,749	0.02%
2023/07/11	0	0.00	1	18.75	18.85	-1	16,703	-0.01%
2023/07/10	1	18.45	1	18.50	18.35	0	16,760	0.00%
2023/07/07	16.5	18.16	0	0.00	18.25	16.5	16,722	0.10%
2023/07/06	41.1	18.58	22	18.75	18.50	19.1	16,296	0.12%
2023/07/05	10	18.93	0	0.00	18.90	10	15,851	0.06%
2023/07/04	0	0.00	80	18.97	18.90	-80	15,812	-0.51%
2023/07/03	0	0.00	23	19.02	19.00	-23	15,921	-0.14%
2023/06/30	4	18.88	0	0.00	18.90	4	16,122	0.02%
2023/06/29	0	0.00	1.5	19.12	19.00	-1.5	15,940	-0.01%
2023/06/28	0	0.00	1.7	19.05	19.05	-1.7	15,971	-0.01%
2023/06/27	4	19.10	5	19.18	19.10	-1	15,953	-0.01%
2023/06/21	0	0.00	1	19.10	19.15	-1	15,828	-0.01%
2023/06/20	0.3	18.95	13.3	18.99	19.00	-13.1	15,758	-0.08%
2023/06/19	0	0.00	1	18.90	18.90	-1	15,734	-0.01%
2023/06/16	0	0.00	11	18.96	19.00	-11	15,604	-0.07%
2023/06/15	100	19.00	2	19.00	19.00	98	15,277	0.64%
2023/06/14	0.1	19.05	0	0.00	19.10	0.1	15,328	0.00%
2023/06/13	0	0.00	16	18.98	19.00	-16	15,594	-0.10%
2023/06/12	1	19.25	0.5	19.00	19.00	0.5	15,505	0.00%
2023/06/09	0	18.85	5	19.04	19.05	-5	15,373	-0.03%
2023/06/08	0	0.00	76	18.80	18.85	-76	15,354	-0.49%
2023/06/07	10	18.75	0	0.00	18.80	10	15,447	0.06%
2023/06/06	0	0.00	3	18.75	18.65	-3	15,425	-0.02%
2023/06/05	1	18.65	1.5	18.60	18.65	-0.5	15,289	0.00%
2023/06/02	0	0.00	1	18.50	18.45	-1	14,997	-0.01%
2023/06/01	5	18.35	5	18.30	18.35	0	14,973	0.00%
2023/05/31	5	18.40	0	0.00	18.35	5	14,857	0.03%
2023/05/30	0	0.00	11	18.50	18.45	-11	14,350	-0.08%
2023/05/29	5	18.40	0	0.00	18.40	5	14,320	0.04%
2023/05/26	1	18.20	0	0.00	18.35	1	14,433	0.01%
2023/05/25	28.2	18.47	3	18.60	18.35	25.2	14,407	0.17%
2023/05/24	35	18.63	1	18.60	18.70	34	14,324	0.24%
2023/05/23	46	18.60	5	18.56	18.75	41	14,269	0.29%
2023/05/22	20	18.50	1.2	18.53	18.55	18.8	14,224	0.13%
2023/05/19	50	18.35	13	18.37	18.45	37	14,108	0.26%
2023/05/18	2	18.50	100	18.45	18.45	-98	13,810	-0.71%
2023/05/17	100	18.40	32	18.50	18.50	68	13,565	0.50%
2023/05/16	0	0.00	1	18.30	18.40	-1	13,236	-0.01%
2023/05/15	2	18.05	0	0.00	18.15	2	13,112	0.02%
2023/05/12	1	18.30	1.1	18.20	18.25	-0.1	12,994	0.00%
2023/05/11	9	18.27	11	18.27	18.30	-2	12,811	-0.02%
2023/05/10	6	18.05	0	0.00	18.10	6	12,569	0.05%
2023/05/09	2	17.90	5	17.99	18.05	-3	12,450	-0.02%
2023/05/08	12	18.05	10	18.03	17.95	2	12,451	0.02%
2023/05/02	2.1	17.30	0	17.30	17.35	2.1	12,515	0.02%
2023/04/28	0	0.00	123.3	17.24	17.30	-123.3	13,234	-0.93%	大賣/鉅額交易
2023/04/26	0	0.00	1	17.10	17.25	-1	13,306	-0.01%
2023/04/25	0	0.00	1.2	17.10	17.10	-1.2	13,272	-0.01%
2023/04/24	0	0.00	5	17.20	17.20	-5	13,242	-0.04%
2023/04/21	0.6	17.04	0	0.00	17.15	0.6	13,345	0.00%
2023/04/19	0.7	17.15	0	0.00	17.15	0.7	13,584	0.01%
2023/04/18	4	17.18	15	17.21	17.25	-11	13,559	-0.08%
2023/04/13	3	17.10	6	17.07	17.10	-3	13,492	-0.02%
2023/04/12	0	0.00	1	16.80	16.95	-1	13,471	-0.01%
2023/04/11	0	0.00	2	16.75	16.80	-2	13,485	-0.01%
2023/04/10	2	16.70	0	0.00	16.70	2	13,434	0.01%
2023/04/07	0	0.00	4	16.60	16.65	-4	13,413	-0.03%
2023/04/06	1	16.65	7	16.65	16.65	-6	13,351	-0.04%
2023/03/31	0	0.00	8	16.60	16.60	-8	13,222	-0.06%
2023/03/30	4	16.35	0.1	16.50	16.40	3.9	13,032	0.03%
2023/03/28	0.5	16.45	0	0.00	16.40	0.5	12,936	0.00%
2023/03/27	0	0.00	7	16.41	16.45	-7	13,154	-0.05%
2023/03/24	2	16.40	10	16.50	16.50	-8	13,338	-0.06%
2023/03/23	1	16.45	2	16.50	16.50	-1	13,318	-0.01%
2023/03/21	3	16.13	0	0.00	16.05	3	13,431	0.02%
2023/03/20	1	15.95	0	0.00	15.95	1	13,557	0.01%
2023/03/17	0.1	15.90	3	15.85	16.00	-2.9	13,642	-0.02%
2023/03/16	3	15.65	3	15.67	15.60	0	13,590	0.00%
2023/03/15	5	15.90	0	0.00	15.85	5	13,437	0.04%
2023/03/14	7.1	15.88	6	15.85	15.85	1.1	13,466	0.01%
2023/03/13	1	15.90	0.6	16.05	16.15	0.4	13,336	0.00%
2023/03/10	24.4	16.23	0	0.00	16.15	24.4	13,157	0.19%
2023/03/07	0	0.00	5	16.45	16.50	-5	13,888	-0.04%
2023/03/06	1	16.35	0	0.00	16.40	1	14,024	0.01%
2023/03/03	8	16.29	40	16.28	16.30	-32	14,048	-0.23%
2023/03/02	4	16.31	4	16.29	16.35	0	14,129	0.00%
2023/03/01	0	0.00	1.7	16.47	16.35	-1.7	14,146	-0.01%
2023/02/24	1	16.50	1	16.45	16.45	0	14,069	0.00%
2023/02/23	0	0.00	18	16.55	16.55	-18	13,957	-0.13%
2023/02/22	0	0.00	1	16.55	16.55	-1	13,983	-0.01%
2023/02/21	3	16.50	0	0.00	16.55	3	13,997	0.02%
2023/02/20	1	16.55	6.1	16.58	16.60	-5.1	14,097	-0.04%
2023/02/16	5	16.25	0	0.00	16.25	5	14,384	0.03%
2023/02/15	3.1	16.20	0	0.00	16.25	3.1	14,727	0.02%
2023/02/14	1	16.30	3.9	16.31	16.35	-2.9	14,756	-0.02%
2023/02/13	1	16.10	10.7	16.28	16.30	-9.7	14,931	-0.06%
2023/02/10	0	0.00	8	16.12	16.15	-8	14,936	-0.05%
2023/02/09	0	0.00	7.2	16.17	16.20	-7.2	15,105	-0.05%
2023/02/08	5.3	16.06	0	0.00	16.10	5.3	15,129	0.04%
2023/02/07	9	16.12	31.2	16.15	16.10	-22.2	15,186	-0.15%
2023/02/06	0.5	16.25	1.4	16.25	16.15	-0.9	15,170	-0.01%
2023/02/03	7	16.15	7	16.29	16.30	0	15,075	0.00%
2023/02/02	0	0.00	6.6	16.22	16.25	-6.6	15,352	-0.04%
2023/02/01	6	16.18	1	16.22	16.25	5	15,289	0.03%
2023/01/31	23	16.35	0.5	16.30	16.25	22.5	15,294	0.15%
2023/01/30	2.3	16.32	34	16.38	16.70	-31.7	15,051	-0.21%
2023/01/16	0	0.00	21	15.75	15.80	-21	14,411	-0.15%
2023/01/13	0.1	15.65	26.4	15.74	15.70	-26.4	14,392	-0.18%
2023/01/11	0	0.00	30	15.67	15.60	-30	15,264	-0.20%
2023/01/10	1	15.65	21	15.65	15.70	-20	15,273	-0.13%
2023/01/09	3.3	15.63	34.5	15.60	15.65	-31.2	15,354	-0.20%
2023/01/06	0	0.00	0.2	15.35	15.35	-0.2	15,292	0.00%
2023/01/05	0	0.00	4.1	15.37	15.40	-4.1	15,567	-0.03%
2023/01/04	0	0.00	1	15.05	15.20	-1	15,590	-0.01%
2023/01/03	0	0.00	2	15.06	15.10	-2	15,843	-0.01%
2022/12/30	0	0.00	45	15.18	15.10	-45	15,943	-0.28%
2022/12/29	0	0.00	0.3	14.90	15.05	-0.3	15,880	0.00%
2022/12/28	5	15.05	3	15.05	15.05	2	15,941	0.01%
2022/12/26	0	15.15	0	0.00	15.10	0	16,362	0.00%
2022/12/22	0	0.00	26	15.10	15.20	-26	17,096	-0.15%
2022/12/20	5	15.03	0	0.00	15.00	5	17,669	0.03%
2022/12/19	2	15.15	30	15.25	15.25	-28	17,914	-0.16%
2022/12/16	0	0.00	2.6	14.92	15.00	-2.6	17,808	-0.01%
2022/12/15	0	0.00	3	15.07	15.10	-3	17,895	-0.02%
2022/12/14	0	0.00	2	15.05	15.10	-2	18,180	-0.01%
2022/12/13	6	14.92	0	0.00	14.95	6	18,267	0.03%
2022/12/12	1	14.85	0	0.00	14.90	1	18,118	0.01%
2022/12/09	31	15.00	2	15.00	15.05	29	18,529	0.16%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/07	1	15.05	32.5	15.04	15.10	-31.5	18,646	-0.17%
2022/12/06	1	14.80	0	0.00	14.65	1	18,482	0.01%
2022/12/05	2.3	14.93	0	0.00	14.85	2.3	18,487	0.01%
2022/12/02	0.3	14.98	0	0.00	14.90	0.3	18,794	0.00%
2022/12/01	0.1	15.15	0.6	15.10	15.10	-0.5	19,241	0.00%
2022/11/30	1.7	15.14	0	0.00	15.15	1.7	19,201	0.01%
2022/11/29	0	0.00	1	14.90	15.00	-1	18,666	-0.01%
2022/11/28	0.2	14.75	0	0.00	14.65	0.2	18,704	0.00%
2022/11/25	0.4	14.75	0	0.00	14.85	0.4	18,893	0.00%
2022/11/23	0	0.00	1	14.70	14.70	-1	19,416	-0.01%
2022/11/21	0.3	14.65	0	0.00	14.60	0.3	20,125	0.00%
2022/11/17	5	14.55	0.6	14.60	14.55	4.4	21,325	0.02%
2022/11/16	0.3	14.79	6	14.65	14.80	-5.8	22,042	-0.03%
2022/11/15	1.2	14.86	0	0.00	14.85	1.2	22,522	0.01%
2022/11/14	1.1	14.69	0	0.00	14.80	1.1	22,841	0.00%
2022/11/11	1.4	14.44	0	0.00	14.60	1.4	22,820	0.01%
2022/11/09	2.6	14.03	3	14.05	14.15	-0.4	23,053	0.00%
2022/11/08	1.6	13.74	0	0.00	13.75	1.6	23,175	0.01%
2022/11/07	1.5	13.57	1	13.40	13.65	0.5	23,406	0.00%
2022/11/04	0.1	13.35	0	0.00	13.35	0.1	23,794	0.00%
2022/11/03	1	13.25	0	0.00	13.25	1	24,133	0.00%
2022/11/01	1	13.55	3.1	13.55	13.55	-2.1	24,270	-0.01%
2022/10/31	1.1	13.35	0	0.00	13.25	1.1	24,335	0.00%
2022/10/28	2.2	13.45	0	0.00	13.45	2.2	24,113	0.01%
2022/10/27	1.1	13.60	0	0.00	13.55	1.1	24,223	0.00%
2022/10/26	1.7	13.35	5	13.35	13.40	-3.3	24,269	-0.01%
2022/10/25	1.2	12.99	0	0.00	13.10	1.2	24,242	0.00%
2022/10/24	0.5	13.05	0	0.00	13.00	0.5	24,566	0.00%
2022/10/21	4.1	12.98	0	0.00	12.90	4.1	24,630	0.02%
2022/10/20	4.5	12.56	0	0.00	12.85	4.5	24,599	0.02%
2022/10/19	17.2	12.82	0	0.00	12.90	17.2	24,090	0.07%
2022/10/18	1.8	13.02	0	0.00	13.10	1.8	23,905	0.01%
2022/10/17	4	12.85	0	0.00	12.85	4	24,135	0.02%
2022/10/13	77.9	13.00	8.9	13.02	12.90	69	24,098	0.29%
2022/10/12	3	13.17	0	0.00	13.30	3	23,841	0.01%
2022/10/11	0.2	13.40	0	0.00	13.25	0.2	23,892	0.00%
2022/10/07	3	13.70	0	0.00	13.75	3	23,849	0.01%
2022/10/06	0	0.00	5	13.70	13.70	-5	23,806	-0.02%
2022/10/05	0	0.00	1	13.70	13.65	-1	24,050	0.00%
2022/10/04	1.7	13.57	15	13.50	13.55	-13.3	24,312	-0.05%
2022/10/03	6	13.53	5	13.45	13.45	1	24,314	0.00%
2022/09/30	5.7	13.74	24.7	13.65	13.70	-19	24,186	-0.08%
2022/09/29	0.9	13.80	2	13.90	13.85	-1.1	24,166	0.00%
2022/09/28	2.3	13.82	1.3	14.05	13.65	1	23,981	0.00%
2022/09/27	1.8	14.01	4	13.95	13.95	-2.2	23,638	-0.01%
2022/09/26	103.7	14.00	0	0.00	14.00	103.7	23,652	0.44%	大買/鉅額交易
2022/09/23	1.5	14.40	0	0.00	14.35	1.5	23,574	0.01%
2022/09/22	9.3	14.37	8	14.35	14.35	1.3	23,803	0.01%
2022/09/21	86.7	14.68	0	0.00	14.65	86.7	23,808	0.36%
2022/09/20	22.1	14.83	4.9	14.86	14.80	17.2	23,553	0.07%
2022/09/19	6	14.86	0	0.00	14.85	6	23,552	0.03%
2022/09/16	25	14.90	0	0.00	14.80	25	23,689	0.11%
2022/09/15	20	15.00	0	0.00	15.00	20	23,446	0.09%
2022/09/14	2.1	14.86	5	14.95	14.85	-2.9	23,465	-0.01%
2022/09/13	0	0.00	5	15.15	15.10	-5	23,658	-0.02%
2022/09/12	0	0.00	10	15.10	15.15	-10	24,201	-0.04%
2022/09/08	1.1	14.77	0	0.00	15.05	1.1	24,544	0.00%
2022/09/07	9	14.83	0	0.00	14.80	9	24,478	0.04%
2022/09/06	7	15.20	0	0.00	15.20	7	24,249	0.03%
2022/09/05	1	14.95	0.3	15.10	15.05	0.7	24,503	0.00%
2022/09/02	38	14.99	0	0.00	14.90	38	24,728	0.15%
2022/09/01	74	15.00	0	0.00	15.00	74	24,701	0.30%
2022/08/31	1.6	15.24	0	0.00	15.20	1.6	24,656	0.01%
2022/08/30	0.5	15.35	0	0.00	15.20	0.5	24,212	0.00%
2022/08/29	2.4	15.30	20	15.30	15.20	-17.6	24,312	-0.07%
2022/08/26	32.1	15.55	35	15.55	15.60	-2.9	24,693	-0.01%
2022/08/25	1	15.75	11	15.79	15.70	-10	24,386	-0.04%
2022/08/24	29.8	15.81	59	16.06	15.65	-29.2	24,262	-0.12%
2022/08/23	168	17.35	0.6	17.45	17.35	167.4	23,854	0.70%	大買/鉅額交易
2022/08/22	53	17.35	0	0.00	17.45	53	23,319	0.23%
2022/08/19	12	17.40	0	0.00	17.50	12	22,893	0.05%
2022/08/18	39	17.44	55	17.46	17.45	-16	22,545	-0.07%
2022/08/17	18	17.41	18	17.49	17.45	0	22,433	0.00%
2022/08/16	37.5	17.19	0	0.00	17.30	37.5	22,203	0.17%
2022/08/15	13	17.09	41	17.03	17.10	-28	22,193	-0.13%
2022/08/12	11.8	16.86	2	16.88	16.85	9.8	22,125	0.04%
2022/08/11	26	16.93	9	17.00	16.90	17	22,181	0.08%
2022/08/10	34.1	16.45	10.5	16.11	16.45	23.6	21,960	0.11%
2022/08/09	8	15.86	0	0.00	15.90	8	21,795	0.04%
2022/08/08	3	15.90	1	15.95	15.90	2	21,931	0.01%
2022/08/04	1.5	15.65	1.5	15.62	15.60	0	23,163	0.00%
2022/08/02	2	15.75	0	0.00	15.75	2	23,968	0.01%
2022/07/29	0.5	15.80	0	0.00	15.70	0.5	25,403	0.00%
2022/07/28	1	15.65	4	15.64	15.70	-3	26,493	-0.01%
2022/07/27	2	15.50	0	0.00	15.55	2	26,527	0.01%
2022/07/26	1	15.50	14	15.60	15.55	-13	26,731	-0.05%
2022/07/25	2.6	15.52	18	15.60	15.60	-15.5	26,854	-0.06%
2022/07/22	1	15.55	1	15.40	15.60	0	27,073	0.00%
2022/07/21	0	0.00	15	15.30	15.35	-15	27,178	-0.06%
2022/07/20	29	15.45	3	15.25	15.15	26	27,406	0.09%
2022/07/19	0.6	15.30	0	0.00	15.20	0.6	27,731	0.00%
2022/07/18	0.4	15.30	2	15.15	15.20	-1.6	28,028	-0.01%
2022/07/15	3.7	15.01	0	0.00	14.90	3.7	28,254	0.01%
2022/07/14	6	15.26	2	15.40	15.30	4	28,332	0.01%
2022/07/13	0.1	15.35	0	0.00	15.30	0.1	28,635	0.00%
2022/07/12	9.5	14.96	1.1	15.05	14.85	8.4	28,848	0.03%
2022/07/11	1.1	15.61	5.1	15.60	15.50	-4	28,663	-0.01%
2022/07/08	0	0.00	6	15.90	15.90	-6	28,870	-0.02%
2022/07/07	2.2	15.77	0	0.00	15.70	2.2	29,048	0.01%
2022/07/06	12	15.93	0	0.00	15.75	12	29,193	0.04%
2022/07/05	9	16.11	0	0.00	16.10	9	29,615	0.03%
2022/07/04	11.3	15.90	0	0.00	16.05	11.3	29,922	0.04%
2022/07/01	0	0.00	3.6	16.02	16.00	-3.6	30,445	-0.01%
2022/06/30	4	16.43	0.9	16.40	16.30	3.1	30,994	0.01%
2022/06/29	32.3	16.65	0	0.00	16.70	32.3	31,165	0.10%
2022/06/28	0.5	16.95	0	0.00	16.90	0.5	31,677	0.00%
2022/06/27	0	0.00	1	17.05	16.85	-1	31,978	0.00%
2022/06/24	0	0.00	1	17.15	16.95	-1	31,837	0.00%
2022/06/23	12	16.79	0	0.00	16.90	12	31,775	0.04%
2022/06/22	11	16.95	0	0.00	16.85	11	31,985	0.03%
2022/06/21	5.8	17.18	5	17.10	17.10	0.8	32,130	0.00%
2022/06/20	7	16.90	6	16.98	16.70	1	32,505	0.00%
2022/06/17	6	16.64	0	0.00	16.60	6	32,243	0.02%
2022/06/16	15	16.95	4	17.20	16.90	11	31,909	0.03%
2022/06/15	22	16.90	0	0.00	16.90	22	32,139	0.07%
2022/06/14	55.2	16.75	0	0.00	16.90	55.2	32,268	0.17%
2022/06/13	10.6	16.71	5	16.88	16.85	5.6	32,212	0.02%
2022/06/10	0	0.00	20	17.20	17.15	-20	32,043	-0.06%
2022/06/09	12.1	17.34	0	0.00	17.35	12.1	32,004	0.04%
2022/06/08	8	17.65	0	0.00	17.60	8	31,912	0.03%
2022/06/07	12	17.66	0	0.00	17.70	12	32,378	0.04%
2022/06/06	6.2	17.84	23	17.98	18.00	-16.8	32,415	-0.05%
2022/06/02	2	17.45	0	0.00	17.50	2	32,654	0.01%
2022/06/01	6.2	17.68	0	17.70	17.55	6.2	33,482	0.02%
2022/05/31	2	17.63	2.1	17.94	17.95	-0.1	33,658	0.00%
2022/05/30	7	17.70	8	17.59	17.70	-1	33,382	0.00%
2022/05/27	0.4	17.28	5	17.27	17.25	-4.6	33,334	-0.01%
2022/05/26	4	16.90	0	0.00	16.95	4	33,548	0.01%
2022/05/25	1.2	16.97	13.5	16.96	17.00	-12.3	34,266	-0.04%
2022/05/23	0.8	17.18	1	17.10	17.05	-0.2	35,215	0.00%
2022/05/20	3.6	17.08	0	0.00	17.05	3.6	35,541	0.01%
2022/05/18	5	17.27	1.5	17.28	17.25	3.5	35,469	0.01%
2022/05/17	0	0.00	1	16.90	16.85	-1	35,397	0.00%
2022/05/16	1.6	16.60	9	16.80	16.80	-7.4	35,438	-0.02%
2022/05/13	4	16.60	12	16.65	16.70	-8	35,469	-0.02%
2022/05/12	31.1	16.90	44.2	16.73	16.70	-13.1	35,265	-0.04%
2022/05/11	2.4	17.41	0	0.00	17.35	2.4	34,614	0.01%
2022/05/10	16.1	17.47	0	0.00	17.50	16.1	34,449	0.05%
2022/05/09	25.7	17.97	18	17.97	17.85	7.7	34,032	0.02%
2022/05/06	23	18.36	0	0.00	18.40	23	33,606	0.07%
2022/05/05	57.2	18.84	0	0.00	18.90	57.2	33,232	0.17%
2022/05/04	1	19.20	0	0.00	19.40	1	32,016	0.00%
2022/05/03	0	0.00	10	19.25	19.30	-10	32,347	-0.03%
2022/04/29	1	19.30	3	19.47	19.40	-2	32,498	-0.01%
2022/04/28	3	19.00	0	0.00	19.15	3	32,851	0.01%
2022/04/27	0.7	19.23	10	19.20	19.10	-9.3	32,897	-0.03%
2022/04/26	0.2	19.45	2	19.25	19.35	-1.8	32,939	-0.01%
2022/04/25	2.1	18.95	4.5	18.97	19.15	-2.4	33,000	-0.01%
2022/04/22	0	0.00	13.1	19.20	19.35	-13.1	33,222	-0.04%
2022/04/21	8.3	19.29	0	0.00	19.30	8.3	34,166	0.02%
2022/04/20	7.2	19.45	0	0.00	19.60	7.2	35,608	0.02%
2022/04/19	0.3	19.70	0	0.00	19.40	0.3	35,711	0.00%
2022/04/18	73	19.54	9.5	19.58	19.55	63.5	36,045	0.18%
2022/04/15	9	20.00	5	19.95	20.00	4	35,692	0.01%
2022/04/14	17.1	20.24	5	20.34	20.15	12.1	35,789	0.03%
2022/04/13	12.3	20.50	0	0.00	20.55	12.3	35,586	0.03%
2022/04/12	3.2	20.53	5	20.68	20.60	-1.8	35,447	0.00%
2022/04/11	7.5	20.70	1	21.00	20.70	6.5	35,138	0.02%
2022/04/08	8.7	20.81	2.8	20.95	20.95	5.9	34,541	0.02%
2022/04/07	38.2	20.97	14.3	20.81	20.70	23.9	34,289	0.07%
2022/04/06	0.4	21.05	27.6	20.92	21.10	-27.2	33,694	-0.08%
2022/04/01	8.9	20.55	7	20.64	20.60	1.9	33,019	0.01%
2022/03/31	2.4	20.33	23	20.56	20.50	-20.7	32,491	-0.06%
2022/03/30	7.7	20.13	13	20.23	20.15	-5.4	31,703	-0.02%
2022/03/29	0.5	19.95	7	19.93	19.95	-6.5	31,327	-0.02%
2022/03/28	0.5	19.80	6	19.78	19.95	-5.5	31,270	-0.02%
2022/03/25	66.2	19.78	0	0.00	19.85	66.2	31,246	0.21%
2022/03/24	4.5	20.12	0	0.00	20.15	4.5	30,875	0.01%
2022/03/23	7.4	20.31	33	20.16	20.25	-25.6	30,712	-0.08%
2022/03/22	0.2	19.75	6	19.80	19.80	-5.8	30,062	-0.02%
2022/03/21	60.4	19.62	2	19.65	19.65	58.4	29,799	0.20%
2022/03/18	9	19.53	5	19.65	19.60	4	29,812	0.01%
2022/03/17	0	0.00	6	19.50	19.45	-6	29,442	-0.02%
2022/03/16	1.1	19.10	29	19.19	19.20	-27.9	29,204	-0.10%
2022/03/15	0.5	18.95	0	0.00	19.00	0.5	29,031	0.00%
2022/03/14	19	18.82	0	0.00	18.85	19	28,994	0.07%
2022/03/11	14	18.98	0	0.00	18.90	14	29,061	0.05%
2022/03/10	0	19.10	9	18.68	18.95	-9	29,074	-0.03%
2022/03/09	6.5	18.42	1	18.25	18.30	5.5	28,602	0.02%
2022/03/08	15.1	18.31	0	0.00	18.25	15.1	28,406	0.05%
2022/03/07	17	18.75	10	18.81	18.90	7	27,652	0.03%
2022/03/04	14	19.33	6	19.30	19.35	8	27,929	0.03%
2022/03/03	12	19.54	0.9	19.60	19.60	11.1	27,931	0.04%
2022/03/02	5	19.44	20	19.60	19.60	-15	28,069	-0.05%
2022/03/01	1	19.60	12	19.58	19.60	-11	27,944	-0.04%
2022/02/25	20	19.29	6.6	19.44	19.50	13.4	27,627	0.05%
2022/02/24	44	19.51	5	19.44	19.50	39	26,939	0.14%
2022/02/23	7	19.84	13	19.73	19.85	-6	26,279	-0.02%
2022/02/22	29.1	19.76	0	0.00	19.85	29.1	26,396	0.11%
2022/02/21	1.3	19.98	8	20.05	20.05	-6.7	26,106	-0.03%
2022/02/18	11	20.10	2	20.15	20.10	9	26,459	0.03%
2022/02/17	0	0.00	1	20.15	20.20	-1	26,477	0.00%
2022/02/16	8	20.21	12	20.25	20.20	-4	26,411	-0.02%
2022/02/15	61.5	20.16	18	20.15	20.10	43.5	26,274	0.17%
2022/02/14	27.9	20.20	4.2	20.25	20.30	23.7	26,109	0.09%
2022/02/11	2	20.33	300	20.55	20.55	-298	25,751	-1.16%	大賣/鉅額交易
2022/02/09	10.1	20.42	1	20.40	20.45	9.1	25,426	0.04%
2022/02/08	3	20.35	9	20.32	20.30	-6	25,225	-0.02%
2022/02/07	3	19.65	5	20.14	20.10	-2	24,881	-0.01%
2022/01/26	4.8	19.71	0	0.00	19.65	4.8	24,408	0.02%
2022/01/25	20	19.59	1	19.70	19.70	19	24,197	0.08%
2022/01/24	10.2	19.76	8	19.75	20.00	2.2	23,764	0.01%
2022/01/21	12.4	20.04	9	20.20	20.15	3.4	23,554	0.01%
2022/01/20	3.5	20.26	14	20.25	20.45	-10.5	23,006	-0.05%
2022/01/19	9.2	20.59	2	20.63	20.55	7.2	22,785	0.03%
2022/01/18	19	20.57	26	20.64	20.70	-7	22,400	-0.03%
2022/01/17	5.3	20.40	21	20.31	20.50	-15.8	22,119	-0.07%
2022/01/14	34.8	20.55	11	20.50	20.55	23.8	21,478	0.11%
2022/01/13	21.1	20.21	39	20.22	20.50	-18	20,292	-0.09%
2022/01/12	8	19.44	381	19.40	19.50	-373	18,544	-2.01%	大賣/鉅額交易
2022/01/11	9	19.24	28.4	19.29	19.40	-19.4	18,368	-0.11%
2022/01/10	10	18.95	0	0.00	19.05	10	18,410	0.05%
2022/01/07	10	19.00	15	18.97	18.95	-5	18,617	-0.03%
2022/01/05	2	18.75	0	0.00	18.75	2	18,254	0.01%
2022/01/03	3	18.83	17	18.87	18.85	-14	18,623	-0.08%
2021/12/30	0	0.00	8	18.96	18.95	-8	18,824	-0.04%
2021/12/29	5	19.00	2.1	18.95	18.95	2.9	18,923	0.02%
2021/12/28	0	0.00	16	18.78	18.90	-16	19,040	-0.08%
2021/12/27	1	18.75	0	0.00	18.75	1	19,132	0.01%
2021/12/24	6	18.70	0	0.00	18.75	6	19,595	0.03%
2021/12/22	10	18.60	0	0.00	18.65	10	20,014	0.05%
2021/12/21	23	18.55	0	0.00	18.60	23	20,124	0.11%
2021/12/17	4	18.65	0	0.00	18.75	4	20,299	0.02%
2021/12/16	51	18.55	0	0.00	18.65	51	20,334	0.25%
2021/12/15	3	18.63	0	0.00	18.65	3	20,917	0.01%
2021/12/14	7.5	18.63	107	18.65	18.75	-99.5	21,365	-0.47%	大賣/
2021/12/13	10.5	18.90	57	18.91	18.90	-46.5	21,367	-0.22%
2021/12/10	2	18.98	1	18.95	18.95	1	21,476	0.00%
2021/12/09	10	18.90	6	18.98	19.00	4	21,678	0.02%
2021/12/08	7	18.84	1	18.85	18.85	6	22,132	0.03%
2021/12/07	0	0.00	5.6	18.84	18.90	-5.6	22,262	-0.03%
2021/12/06	0	0.00	34.3	18.62	18.70	-34.3	22,391	-0.15%
2021/12/03	2	18.55	3	18.60	18.55	-1	22,953	0.00%
2021/12/02	5.2	18.40	0	0.00	18.60	5.2	24,218	0.02%
2021/12/01	0.1	18.35	21	18.55	18.65	-20.9	25,549	-0.08%
2021/11/30	2.2	18.20	63	18.19	18.60	-60.8	26,132	-0.23%
2021/11/29	83.7	18.11	20.2	18.15	18.20	63.5	26,102	0.24%
2021/11/26	15.3	18.37	0.2	18.45	18.35	15.1	26,820	0.06%
2021/11/25	2	18.60	0	0.00	18.70	2	27,887	0.01%
2021/11/24	0.1	18.65	0	0.00	18.60	0.1	29,311	0.00%
2021/11/23	8.1	18.58	0	18.65	18.60	8.1	30,266	0.03%
2021/11/22	54.9	18.70	0	18.85	18.70	54.9	30,460	0.18%
2021/11/19	74.3	18.92	3	18.95	18.95	71.3	30,665	0.23%
2021/11/18	2	19.23	17.1	19.25	19.30	-15.1	31,135	-0.05%
2021/11/17	8.1	19.11	55.9	19.16	19.25	-47.8	31,066	-0.15%
2021/11/16	1.1	18.65	1	18.70	18.70	0.1	30,550	0.00%
2021/11/15	0	0.00	10	18.65	18.55	-10	30,557	-0.03%
2021/11/12	0	0.00	6	18.45	18.45	-6	30,520	-0.02%
2021/11/11	88.1	18.42	6	18.41	18.45	82.1	30,627	0.27%
2021/11/10	15.3	18.25	0	0.00	18.30	15.3	30,857	0.05%
2021/11/09	50	18.15	0	0.00	18.30	50	30,977	0.16%
2021/11/08	36.1	18.20	0	0.00	18.20	36.1	31,001	0.12%
2021/11/05	2.2	18.10	0	0.00	18.25	2.2	31,251	0.01%
2021/11/04	2	18.20	0.5	18.20	18.20	1.5	31,335	0.00%
2021/11/03	66.3	18.15	5	18.15	18.15	61.3	31,384	0.20%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	47	18.20	21.7	18.25	18.25	25.3	31,597	0.08%
2021/10/29	14.1	18.26	10	18.30	18.25	4.1	31,549	0.01%
2021/10/28	0	0.00	3	18.45	18.45	-3	31,507	-0.01%
2021/10/27	43	18.35	0	0.00	18.40	43	31,612	0.14%
2021/10/26	0.1	18.65	19	18.60	18.55	-18.9	31,619	-0.06%
2021/10/22	28	18.50	2	18.45	18.50	26	32,298	0.08%
2021/10/21	10.4	18.55	11	18.55	18.50	-0.6	33,071	0.00%
2021/10/20	1.5	18.48	20	18.50	18.50	-18.5	33,634	-0.05%
2021/10/19	3.5	18.56	6	18.73	18.60	-2.5	34,067	-0.01%
2021/10/18	8	18.69	29.7	18.58	18.65	-21.7	34,173	-0.06%
2021/10/15	100.7	18.15	9	18.13	18.20	91.7	33,764	0.27%
2021/10/14	10	17.90	0	0.00	17.90	10	33,864	0.03%
2021/10/13	1.3	17.99	0	0.00	17.95	1.3	34,310	0.00%
2021/10/12	14	17.75	0	0.00	18.00	14	34,716	0.04%
2021/10/08	18.3	17.95	5.2	17.95	17.95	13.1	34,575	0.04%
2021/10/07	0.5	18.00	0	18.00	18.00	0.5	34,696	0.00%
2021/10/06	3.5	17.80	0	17.85	17.85	3.5	34,890	0.01%
2021/10/05	31.3	17.82	2.3	17.79	17.85	29.1	35,446	0.08%
2021/10/04	23	17.74	0	0.00	17.80	23	35,833	0.06%
2021/10/01	27	17.78	0	0.00	17.75	27	35,967	0.08%
2021/09/30	8	17.93	0	0.00	18.10	8	35,851	0.02%
2021/09/29	14	17.90	191	17.90	18.00	-177	36,079	-0.49%	大賣/鉅額交易
2021/09/28	11	17.90	0	0.00	18.05	11	36,072	0.03%
2021/09/27	35	18.04	1	18.05	18.00	34	36,178	0.09%
2021/09/24	162.1	18.20	0	0.00	18.05	162.1	36,121	0.45%	大買/鉅額交易
2021/09/23	3	18.00	1.4	18.06	18.05	1.6	36,116	0.00%
2021/09/22	35.6	17.85	0	0.00	17.90	35.6	36,082	0.10%
2021/09/17	10	18.23	8	18.23	18.20	2	35,621	0.01%
2021/09/16	25	18.35	5	18.40	18.40	20	35,283	0.06%
2021/09/15	20	18.38	9	18.45	18.35	11	35,155	0.03%
2021/09/14	0.1	18.60	0	0.00	18.55	0.1	35,162	0.00%
2021/09/13	324	18.59	13	18.57	18.55	311	35,042	0.89%	大買/鉅額交易
2021/09/10	19.6	18.25	0	0.00	18.25	19.6	34,858	0.06%
2021/09/09	6	17.89	8	17.85	17.95	-2	35,149	-0.01%
2021/09/08	33	17.93	10	18.00	17.85	23	34,927	0.07%
2021/09/07	28.3	18.20	11	18.35	18.10	17.3	34,344	0.05%
2021/09/06	13	19.28	96	19.22	19.35	-83	33,144	-0.25%
2021/09/03	69.3	19.04	5	19.04	19.05	64.3	31,674	0.20%
2021/09/02	77	18.92	13	18.88	18.85	64	30,881	0.21%
2021/09/01	6	19.27	20	19.40	19.25	-14	30,020	-0.05%
2021/08/31	62	19.32	14	19.28	19.35	48	29,352	0.16%
2021/08/30	42	19.19	14	19.28	19.60	28	28,246	0.10%
2021/08/27	25.4	18.27	12	18.12	18.40	13.4	26,901	0.05%
2021/08/26	7	17.66	0	0.00	17.85	7	26,238	0.03%
2021/08/25	1	17.55	5	17.70	17.80	-4	26,734	-0.01%
2021/08/24	11	17.48	2	17.55	17.70	9	26,372	0.03%
2021/08/23	0	0.00	3.2	17.15	17.10	-3.2	25,647	-0.01%
2021/08/20	1	16.85	0	0.00	16.90	1	25,614	0.00%
2021/08/19	10	16.88	51	16.85	16.90	-41	25,986	-0.16%
2021/08/18	0	0.00	0.5	16.95	17.00	-0.5	25,898	0.00%
2021/08/17	12	16.88	13.5	16.86	16.90	-1.5	25,913	-0.01%
2021/08/16	2	16.75	1.5	16.83	16.80	0.5	25,877	0.00%
2021/08/13	12.1	17.03	1.5	17.00	16.95	10.6	25,848	0.04%
2021/08/12	8	17.12	16	17.15	17.10	-8	25,990	-0.03%
2021/08/11	2	17.10	6	17.10	17.10	-4	26,137	-0.02%
2021/08/10	7	17.02	4	17.05	17.00	3	26,273	0.01%
2021/08/09	5	17.05	1	17.00	17.05	4	26,921	0.01%
2021/08/06	10	17.13	7	17.15	17.10	3	27,264	0.01%
2021/08/05	1	17.00	10	17.05	17.05	-9	27,820	-0.03%
2021/08/04	3	16.97	0	0.00	17.00	3	29,250	0.01%
2021/08/02	4.1	16.93	0	0.00	17.00	4.1	30,565	0.01%
2021/07/30	11	16.95	0	0.00	16.95	11	30,743	0.04%
2021/07/29	5	16.85	11	16.96	17.05	-6	31,030	-0.02%
2021/07/28	21	16.68	1	16.80	16.85	20	31,290	0.06%
2021/07/27	18.1	16.86	5	16.81	16.75	13.1	31,684	0.04%
2021/07/26	4	17.30	2.2	17.33	17.20	1.8	32,480	0.01%
2021/07/23	0.2	17.15	6.3	17.08	17.15	-6.1	31,973	-0.02%
2021/07/22	2.2	16.80	3	16.87	16.90	-0.8	31,577	0.00%
2021/07/21	18	16.65	0	0.00	16.70	18	31,440	0.06%
2021/07/20	11	16.59	0	0.00	16.50	11	31,511	0.03%
2021/07/19	2	16.80	8.2	16.74	16.80	-6.2	31,215	-0.02%
2021/07/16	11	16.47	75.3	16.44	16.60	-64.3	31,062	-0.21%
2021/07/15	0	0.00	1	16.30	16.25	-1	30,758	0.00%
2021/07/14	6	16.30	5.6	16.35	16.30	0.4	30,726	0.00%
2021/07/13	0.5	16.30	21	16.35	16.35	-20.5	31,238	-0.07%
2021/07/12	26	16.25	13.1	16.45	16.20	12.9	31,063	0.04%
2021/07/09	8	16.10	5	16.10	16.10	3	30,499	0.01%
2021/07/08	0	0.00	7	15.89	15.90	-7	30,047	-0.02%
2021/07/07	2.5	15.70	3.2	15.75	15.75	-0.7	29,850	0.00%
2021/07/06	0	0.00	9.8	15.62	15.75	-9.8	29,706	-0.03%
2021/07/05	4	15.41	118	15.40	15.45	-114	29,426	-0.39%	大賣/鉅額交易
2021/07/02	7.2	15.28	0	0.00	15.30	7.2	29,259	0.02%
2021/07/01	3	15.25	0	0.00	15.25	3	29,105	0.01%
2021/06/30	1.2	15.20	3.2	15.25	15.25	-2	29,054	-0.01%
2021/06/29	5	15.16	9.2	15.15	15.15	-4.2	28,937	-0.01%
2021/06/28	60	15.24	1	15.20	15.20	59	28,984	0.20%
2021/06/24	3	15.05	0	0.00	15.05	3	28,900	0.01%
2021/06/23	2	14.93	4	15.04	15.05	-2	28,948	-0.01%
2021/06/22	2	14.85	10	14.90	14.90	-8	28,784	-0.03%
2021/06/21	11	14.80	0	0.00	14.80	11	28,549	0.04%
2021/06/18	5	14.95	0	0.00	14.90	5	28,221	0.02%
2021/06/17	0	0.00	16.1	15.02	15.05	-16.1	27,741	-0.06%
2021/06/15	1	15.10	13.1	15.06	15.10	-12.1	27,789	-0.04%
2021/06/11	0	0.00	1	15.10	15.15	-1	27,730	0.00%
2021/06/10	1	15.05	0	0.00	15.10	1	27,746	0.00%
2021/06/09	11	15.10	5	15.15	15.15	6	27,663	0.02%
2021/06/08	0	0.00	223	15.30	15.30	-223	27,409	-0.81%	大賣/鉅額交易
2021/06/07	12	15.03	1	15.20	15.20	11	27,247	0.04%
2021/06/04	0	0.00	2	15.20	15.25	-2	26,961	-0.01%
2021/06/03	52	15.22	26	15.20	15.25	26	27,056	0.10%
2021/06/02	7.2	15.20	14	15.14	15.15	-6.8	26,789	-0.03%
2021/06/01	0	0.00	3.2	14.75	14.85	-3.2	26,001	-0.01%
2021/05/31	10	14.75	314	14.79	14.80	-304	26,079	-1.17%	大賣/鉅額交易
2021/05/28	2	14.70	81	14.63	14.70	-79	26,043	-0.30%
2021/05/27	104	14.51	51	14.60	14.50	53	25,968	0.20%	大買/
2021/05/26	52	14.65	51	14.75	14.70	1	25,799	0.00%
2021/05/25	3.1	14.55	50.1	14.65	14.65	-47	25,896	-0.18%
2021/05/24	36	14.51	25	14.55	14.55	11	25,821	0.04%
2021/05/21	50	14.48	265	14.53	14.60	-215	25,834	-0.83%	大賣/鉅額交易
2021/05/20	75.1	14.18	102	14.27	14.35	-26.9	25,554	-0.11%	大賣/
2021/05/19	25.2	14.20	35	14.24	14.25	-9.8	25,374	-0.04%
2021/05/18	12.3	14.21	105	14.20	14.25	-92.7	25,257	-0.37%	大賣/
2021/05/17	195.2	13.78	25	13.80	13.80	170.2	25,187	0.68%	大買/鉅額交易
2021/05/14	30	14.15	44	14.16	14.20	-14	24,408	-0.06%
2021/05/13	113.1	13.97	63.5	14.19	14.05	49.6	24,008	0.21%	大買/
2021/05/12	441.1	14.38	146	14.29	14.30	295.1	23,669	1.25%	大買/大賣/鉅額交易
2021/05/11	60.1	14.99	63.9	15.00	14.90	-3.8	22,174	-0.02%
2021/05/10	19	15.05	12	15.11	15.20	7	21,581	0.03%
2021/05/07	3	14.80	4.9	14.89	14.90	-1.9	21,096	-0.01%
2021/05/06	8.1	14.77	41.5	14.79	14.80	-33.4	20,863	-0.16%
2021/05/05	6.2	14.46	14	14.53	14.55	-7.8	20,432	-0.04%
2021/05/04	30.6	14.50	1.1	14.63	14.45	29.6	19,962	0.15%
2021/05/03	47.1	14.86	54	14.90	14.65	-6.9	19,054	-0.04%
2021/04/29	30.1	14.10	2.1	14.10	14.10	28	17,556	0.16%
2021/04/28	175	14.14	0	0.00	14.15	175	17,532	1.00%	大買/鉅額交易
2021/04/27	0	0.00	0.3	14.05	14.10	-0.3	17,796	0.00%
2021/04/26	3	14.00	5	14.02	14.10	-2	17,606	-0.01%
2021/04/23	0	0.00	0.2	13.90	13.95	-0.2	17,333	0.00%
2021/04/22	20	13.98	0	0.00	13.95	20	17,267	0.12%
2021/04/21	1.8	13.90	1.5	13.95	13.90	0.3	16,983	0.00%
2021/04/20	0	0.00	20	14.05	14.05	-20	16,879	-0.12%
2021/04/19	98	13.98	34	14.02	14.05	64	16,737	0.38%
2021/04/14	11	13.50	3	13.45	13.50	8	15,922	0.05%
2021/04/13	0	0.00	202	13.45	13.40	-202	15,840	-1.28%	大賣/鉅額交易
2021/04/12	60	13.32	51	13.40	13.40	9	15,701	0.06%
2021/04/09	51	13.30	3	13.30	13.30	48	15,537	0.31%
2021/04/08	50	13.30	0	0.00	13.30	50	15,456	0.32%
2021/04/07	51	13.30	100.6	13.37	13.40	-49.6	15,631	-0.32%
2021/04/06	150	13.35	0	0.00	13.30	150	15,558	0.96%	大買/鉅額交易
2021/04/01	0	0.00	31	13.40	13.40	-31	15,476	-0.20%
2021/03/31	0	0.00	2	13.40	13.40	-2	15,360	-0.01%
2021/03/29	14	13.35	1	13.40	13.40	13	14,953	0.09%
2021/03/26	0	0.00	6.5	13.31	13.30	-6.5	14,774	-0.04%
2021/03/25	0	0.00	1	13.25	13.30	-1	14,698	-0.01%
2021/03/24	0	0.00	1	13.20	13.20	-1	14,722	-0.01%
2021/03/23	0	13.20	10	13.20	13.20	-10	14,748	-0.07%
2021/03/22	0	0.00	2	13.18	13.20	-2	14,775	-0.01%
2021/03/19	5	13.13	0	0.00	13.10	5	14,780	0.03%
2021/03/17	8	13.23	0	0.00	13.20	8	14,523	0.06%
2021/03/16	14	13.30	1	13.30	13.30	13	14,526	0.09%
2021/03/15	0	0.00	3	13.25	13.30	-3	14,569	-0.02%
2021/03/11	2	13.30	0	0.00	13.30	2	14,942	0.01%
2021/03/10	0	0.00	1	13.25	13.20	-1	14,777	-0.01%
2021/03/09	2	13.10	10	13.15	13.20	-8	14,648	-0.05%
2021/03/08	2	13.00	1	13.10	13.00	1	14,464	0.01%
2021/03/05	0	13.05	0	0.00	13.05	0	14,321	0.00%
2021/03/04	1	13.00	10	13.10	13.00	-9	14,957	-0.06%
2021/03/03	0	0.00	1	13.10	13.10	-1	14,898	-0.01%
2021/02/26	2	13.05	0	0.00	12.95	2	14,593	0.01%
2021/02/25	2	13.23	2	13.23	13.25	0	14,193	0.00%
2021/02/22	1	12.90	15	12.95	12.90	-14	13,870	-0.10%
2021/02/19	15	12.80	0	0.00	12.90	15	13,883	0.11%
2021/02/17	5.1	12.73	5	12.82	12.90	0.1	13,856	0.00%
2021/02/05	2.1	12.65	1	12.70	12.70	1.1	13,528	0.01%
2021/02/04	10	12.55	0	0.00	12.55	10	13,555	0.07%
2021/02/03	1.5	12.57	0	0.00	12.55	1.5	13,800	0.01%
2021/02/02	1	12.60	0	0.00	12.60	1	13,598	0.01%
2021/02/01	0	0.00	1	12.75	12.70	-1	13,482	-0.01%
2021/01/29	4.5	12.63	0	12.70	12.50	4.5	13,397	0.03%
2021/01/28	4	12.64	0	12.70	12.65	4	13,059	0.03%
2021/01/27	0.2	12.75	0	0.00	12.70	0.2	12,875	0.00%
2021/01/26	1	12.70	4.1	12.71	12.70	-3.1	12,815	-0.02%
2021/01/25	3	12.80	3.2	12.80	12.80	-0.2	12,747	0.00%
2021/01/22	15	12.72	0	0.00	12.70	15	12,781	0.12%
2021/01/21	2	12.85	2	12.85	12.80	0	12,643	0.00%
2021/01/20	0.3	12.85	0	0.00	12.80	0.3	12,518	0.00%
2021/01/19	0	0.00	1.5	13.05	13.05	-1.5	12,108	-0.01%
2021/01/18	1	13.05	0	0.00	13.05	1	12,036	0.01%
2021/01/13	0	13.15	0	0.00	13.25	0	11,906	0.00%
2021/01/11	0	13.20	25	13.29	13.35	-25	11,693	-0.21%
2021/01/08	0	0.00	1	13.30	13.30	-1	11,528	-0.01%
2021/01/07	0	0.00	1	13.20	13.15	-1	11,352	-0.01%
2021/01/04	5	13.15	0	0.00	13.20	5	11,161	0.04%
2020/12/31	1.6	13.20	0	0.00	13.25	1.6	11,116	0.01%
2020/12/30	0	0.00	7	13.29	13.25	-7	11,043	-0.06%
2020/12/29	1.5	13.00	0	0.00	13.05	1.5	10,802	0.01%
2020/12/28	0	0.00	20	12.95	13.00	-20	10,776	-0.19%
2020/12/25	0.5	13.00	0	0.00	13.00	0.5	10,796	0.00%
2020/12/24	3	13.05	0	0.00	13.05	3	10,897	0.03%
2020/12/23	0.2	13.00	6	13.00	13.00	-5.8	10,984	-0.05%
2020/12/22	0	0.00	0	13.05	13.05	0	11,127	0.00%
2020/12/21	0.5	13.05	0	0.00	13.15	0.5	11,380	0.00%
2020/12/18	0.1	13.10	4	13.08	13.10	-3.9	11,499	-0.03%
2020/12/16	0	0.00	2	13.10	13.10	-2	11,507	-0.02%
2020/12/15	8	12.95	0	0.00	12.95	8	11,510	0.07%
2020/12/14	0	0.00	10.1	13.10	13.05	-10.1	11,463	-0.09%
2020/12/10	0	0.00	2	12.90	12.95	-2	11,487	-0.02%
2020/12/09	0.1	12.95	15	12.95	12.95	-14.9	11,395	-0.13%
2020/12/08	3.9	12.98	10.1	13.00	12.95	-6.2	11,315	-0.06%
2020/12/07	12.7	13.18	0	0.00	13.20	12.7	11,141	0.11%
2020/12/04	1	13.25	0	0.00	13.25	1	11,043	0.01%
2020/12/03	0.3	13.25	0	0.00	13.25	0.3	11,002	0.00%
2020/12/02	0	0.00	5	13.25	13.30	-5	11,007	-0.05%
2020/11/30	3	13.28	6	13.36	13.35	-3	11,135	-0.03%
2020/11/27	0	0.00	1	13.35	13.35	-1	10,464	-0.01%
2020/11/25	0.2	13.25	0	0.00	13.30	0.2	10,572	0.00%
2020/11/24	12	13.25	0	0.00	13.30	12	10,609	0.11%
2020/11/23	0	0.00	6	13.30	13.35	-6	10,605	-0.06%
2020/11/20	0	0.00	13	13.20	13.30	-13	10,541	-0.12%
2020/11/18	0	0.00	3	13.30	13.35	-3	10,607	-0.03%
2020/11/17	7	13.21	0	0.00	13.30	7	10,950	0.06%
2020/11/16	0	0.00	22	13.27	13.30	-22	11,260	-0.20%
2020/11/13	2	13.15	0	0.00	13.20	2	11,200	0.02%
2020/11/12	5.7	13.20	0.2	13.20	13.20	5.5	11,255	0.05%
2020/11/11	2.6	13.30	7	13.31	13.35	-4.4	11,179	-0.04%
2020/11/10	11	13.20	1	13.20	13.20	10	10,959	0.09%
2020/11/09	5	13.05	1	13.00	13.05	4	10,922	0.04%
2020/11/06	1	12.90	0	0.00	13.00	1	11,128	0.01%
2020/11/04	0	0.00	0	12.85	12.85	0	12,653	0.00%
2020/10/29	1	12.75	0	0.00	12.65	1	14,705	0.01%
2020/10/28	1	12.80	0	0.00	12.85	1	14,760	0.01%
2020/10/27	1	12.80	0	0.00	12.80	1	15,031	0.01%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	1	12.75	0	0.00	12.70	1	15,885	0.01%
2020/10/20	0	0.00	10	12.80	12.80	-10	15,935	-0.06%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/15	3	12.80	0	0.00	12.85	3	16,231	0.02%
2020/10/12	1	12.90	0	0.00	13.00	1	16,449	0.01%
2020/10/08	0	0.00	0.7	12.95	12.95	-0.7	16,505	0.00%
2020/09/30	2	12.75	0	0.00	12.80	2	16,800	0.01%
2020/09/29	1	12.80	0	0.00	12.80	1	16,857	0.01%
2020/09/25	1	12.55	0	0.00	12.50	1	17,314	0.01%
2020/09/24	53	12.54	3	12.40	12.40	50	17,335	0.29%
2020/09/23	1	12.80	0	0.00	12.75	1	17,165	0.01%
2020/09/22	2	12.88	0	0.00	12.85	2	17,100	0.01%
2020/09/21	21.9	13.00	0.5	13.05	12.95	21.4	17,166	0.12%
2020/09/18	0	0.00	10	13.05	13.10	-10	17,280	-0.06%
2020/09/17	10	13.05	20	13.08	13.05	-10	17,237	-0.06%
2020/09/16	0	0.00	60.2	13.12	13.15	-60.2	17,370	-0.35%
2020/09/15	0.3	13.15	0.1	13.15	13.10	0.2	17,328	0.00%
2020/09/14	1	13.10	0	0.00	13.10	1	17,764	0.01%
2020/09/10	1	12.95	0	0.00	13.05	1	18,090	0.01%
2020/09/09	3	12.98	4	12.95	13.00	-1	18,132	-0.01%
2020/09/08	1	13.00	10	13.00	13.00	-9	18,222	-0.05%
2020/09/04	1	12.95	0	0.00	13.00	1	18,794	0.01%
2020/09/03	1	13.05	10.7	13.05	13.05	-9.7	18,830	-0.05%
2020/09/01	2	13.15	0	0.00	13.15	2	19,018	0.01%
2020/08/31	0.1	13.25	0	0.00	13.25	0.1	19,164	0.00%
2020/08/28	4	13.20	0	0.00	13.15	4	19,252	0.02%
2020/08/27	2	13.18	0	0.00	13.20	2	19,584	0.01%
2020/08/26	1	13.15	0	0.00	13.25	1	19,801	0.01%
2020/08/25	11	13.25	1	13.30	13.25	10	20,076	0.05%
2020/08/24	3	13.18	0	0.00	13.15	3	20,724	0.01%
2020/08/21	0	0.00	13	13.40	13.45	-13	20,731	-0.06%
2020/08/20	13	12.96	10	13.00	13.00	3	20,427	0.01%
2020/08/19	3	13.20	1	13.25	13.15	2	20,199	0.01%
2020/08/18	0	0.00	3	13.18	13.20	-3	20,173	-0.01%
2020/08/17	3	13.15	0	0.00	13.20	3	20,374	0.01%
2020/08/13	1	13.10	0	0.00	13.20	1	20,576	0.00%
2020/08/12	12	13.24	1	13.25	13.25	11	20,564	0.05%
2020/08/11	4	13.08	0	0.00	13.10	4	20,388	0.02%
2020/08/10	0	0.00	5	13.85	13.85	-5	19,695	-0.03%
2020/08/07	1	13.85	3	13.85	13.85	-2	19,168	-0.01%
2020/08/06	2	13.90	10	13.90	13.90	-8	18,712	-0.04%
2020/08/04	1	13.45	0	0.00	13.45	1	17,857	0.01%
2020/08/03	0	0.00	1.3	13.40	13.35	-1.3	17,635	-0.01%
2020/07/31	6	13.40	0	0.00	13.35	6	17,674	0.03%
2020/07/30	4	13.45	1.1	13.50	13.45	2.9	17,523	0.02%
2020/07/29	0	0.00	10	13.50	13.40	-10	17,562	-0.06%
2020/07/28	0	0.00	1	13.30	13.25	-1	17,790	-0.01%
2020/07/27	5	13.42	0	0.00	13.35	5	17,993	0.03%
2020/07/21	0	0.00	1.5	13.50	13.50	-1.5	18,151	-0.01%
2020/07/17	123	13.50	0	0.00	13.50	123	18,280	0.67%	大買/鉅額交易
2020/07/16	0.4	13.50	4	13.55	13.50	-3.6	18,613	-0.02%
2020/07/15	0	0.00	4.2	13.55	13.55	-4.2	18,489	-0.02%
2020/07/14	1	13.50	0	0.00	13.55	1	18,649	0.01%
2020/07/13	0	0.00	26.8	13.60	13.60	-26.8	18,961	-0.14%
2020/07/09	2	13.55	3	13.55	13.55	-1	19,296	-0.01%
2020/07/08	10	13.55	0	0.00	13.60	10	19,481	0.05%
2020/07/07	0	0.00	1	13.55	13.60	-1	19,531	-0.01%
2020/07/06	0	0.00	1.3	13.56	13.65	-1.3	19,441	-0.01%
2020/07/03	0.3	13.50	0	0.00	13.50	0.3	19,365	0.00%
2020/06/29	105	13.35	0	0.00	13.30	105	20,145	0.52%	大買/鉅額交易
2020/06/23	0.3	13.50	10	13.50	13.50	-9.7	20,667	-0.05%
2020/06/19	3	13.37	4	13.40	13.20	-1	21,470	0.00%
2020/06/18	0.5	13.45	0	0.00	13.35	0.5	21,604	0.00%
2020/06/17	0	0.00	12	13.46	13.60	-12	21,816	-0.06%
2020/06/16	1	13.50	0	0.00	13.50	1	23,010	0.00%
2020/06/15	0	0.00	1.5	13.28	13.20	-1.5	24,374	-0.01%
2020/06/12	10	13.20	18	13.18	13.20	-8	25,158	-0.03%
2020/06/11	0	0.00	70	13.54	13.40	-70	25,695	-0.27%
2020/06/10	0	0.00	21	13.60	13.70	-21	26,204	-0.08%
2020/06/09	0	0.00	1	13.55	13.50	-1	27,071	0.00%
2020/06/08	50	13.50	0	0.00	13.60	50	27,772	0.18%
2020/06/05	0	0.00	1	13.50	13.40	-1	27,939	0.00%
2020/06/04	1	13.50	0	0.00	13.55	1	28,337	0.00%
2020/06/03	10	13.60	7	13.50	13.60	3	28,680	0.01%
2020/06/01	0	0.00	1	13.25	13.20	-1	28,555	0.00%
2020/05/29	0	0.00	2	12.90	13.00	-2	28,509	-0.01%
2020/05/28	0	0.00	11	12.75	12.70	-11	28,082	-0.04%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/22	10	12.60	6	12.60	12.50	4	28,785	0.01%
2020/05/21	0	0.00	13	12.70	12.65	-13	28,632	-0.05%
2020/05/20	2	12.60	1	12.60	12.65	1	28,628	0.00%
2020/05/18	0	0.00	5	12.45	12.45	-5	28,885	-0.02%
2020/05/15	10	12.37	0	0.00	12.35	10	28,915	0.03%
2020/05/14	2	12.33	0	0.00	12.30	2	28,941	0.01%
2020/05/13	0	0.00	51.2	12.40	12.45	-51.2	28,667	-0.18%
2020/05/12	4	12.50	0	0.00	12.45	4	28,707	0.01%
2020/05/11	0	0.00	3	12.63	12.60	-3	28,559	-0.01%
2020/05/08	1	12.40	0	0.00	12.35	1	28,440	0.00%
2020/05/07	11	12.30	0	0.00	12.30	11	28,517	0.04%
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	19	12.22	0	0.00	12.25	19	28,524	0.07%
2020/04/30	15	12.53	52.7	12.66	12.75	-37.7	28,288	-0.13%
2020/04/29	13.9	12.35	1	12.35	12.35	12.9	28,319	0.05%
2020/04/28	55	12.09	20	12.10	12.05	35	28,403	0.12%
2020/04/27	0	0.00	25	12.00	12.00	-25	29,104	-0.09%
2020/04/21	15	11.83	41	11.88	11.75	-26	29,380	-0.09%
2020/04/17	13	12.26	16	12.40	12.25	-3	29,055	-0.01%
2020/04/15	0	0.00	1	12.30	12.40	-1	28,574	0.00%
2020/04/14	0	0.00	3	12.20	12.20	-3	28,344	-0.01%
2020/04/13	6	11.97	0	0.00	12.00	6	28,111	0.02%
2020/04/09	1	11.90	2	11.85	11.95	-1	27,818	0.00%
2020/04/08	0	0.00	30	11.80	11.80	-30	27,779	-0.11%
2020/04/07	11.9	11.71	0	0.00	11.70	11.9	27,564	0.04%
2020/03/31	11	11.85	1	11.65	11.70	10	26,772	0.04%
2020/03/30	2	11.45	7	11.65	11.80	-5	26,379	-0.02%
2020/03/27	0	0.00	22	11.78	11.85	-22	26,118	-0.08%
2020/03/26	4	11.63	4	11.63	11.60	0	25,688	0.00%
2020/03/25	109	11.84	0	0.00	11.70	109	25,584	0.43%	大買/鉅額交易
2020/03/24	0	0.00	582	10.87	11.05	-582	25,066	-2.32%	大賣/鉅額交易
2020/03/23	140	10.50	261.1	10.55	10.50	-121.1	24,761	-0.49%	大買/大賣/鉅額交易
2020/03/20	700.3	10.56	68	10.62	10.85	632.3	24,406	2.59%	大買/鉅額交易
2020/03/19	21	10.38	0	0.00	10.30	21	23,266	0.09%
2020/03/18	3.1	11.60	0	0.00	11.40	3.1	21,943	0.01%
2020/03/17	2	12.13	84	11.95	11.95	-82	21,157	-0.39%
2020/03/16	1	12.70	8	12.85	12.55	-7	20,307	-0.03%
2020/03/13	1	12.80	1	12.80	13.15	0	19,496	0.00%
2020/03/11	0	0.00	5	13.95	13.90	-5	17,683	-0.03%
2020/03/10	1	13.70	0	0.00	13.95	1	17,321	0.01%
2020/03/06	0	0.00	5	14.10	14.05	-5	16,194	-0.03%
2020/03/05	1	14.15	0	0.00	14.20	1	15,879	0.01%
2020/03/02	4.8	14.04	20	14.04	14.00	-15.2	15,503	-0.10%
2020/02/27	15	14.27	0	0.00	14.20	15	15,577	0.10%
2020/02/21	1.2	14.60	1	14.65	14.60	0.2	14,991	0.00%
2020/02/20	0.2	14.65	1	14.70	14.65	-0.9	14,871	-0.01%
2020/02/18	0.1	14.50	0	0.00	14.50	0.1	14,435	0.00%
2020/02/14	0	0.00	5.5	14.45	14.45	-5.5	14,368	-0.04%
2020/02/06	0	0.00	30	14.40	14.45	-30	14,881	-0.20%
2020/02/03	11.2	14.05	6	14.09	14.15	5.2	15,126	0.03%
2020/01/31	20	14.23	0	0.00	14.15	20	14,723	0.14%
2020/01/30	5	14.26	24.5	14.27	14.10	-19.5	14,635	-0.13%
2020/01/20	0	0.00	10	14.70	14.70	-10	13,737	-0.07%
2020/01/17	0.1	14.60	46.1	14.61	14.65	-46	13,432	-0.34%
2020/01/14	0.1	14.50	0	0.00	14.50	0.1	13,076	0.00%
2020/01/13	0.2	14.50	0	0.00	14.55	0.2	12,993	0.00%
2020/01/10	0.1	14.45	0	0.00	14.45	0.1	12,926	0.00%
2020/01/09	1	14.35	0	0.00	14.35	1	12,902	0.01%
2020/01/07	0.1	14.40	0	0.00	14.40	0.1	12,794	0.00%
2020/01/06	1.1	14.40	0	0.00	14.40	1.1	12,827	0.01%
2020/01/03	0.7	14.55	0	0.00	14.55	0.7	12,816	0.01%
2020/01/02	0.1	14.55	0	0.00	14.55	0.1	12,789	0.00%
2019/12/31	0	14.50	0	0.00	14.50	0	12,740	0.00%
2019/12/30	0.1	14.60	0	0.00	14.60	0.1	12,754	0.00%
2019/12/25	51.6	14.50	51	14.55	14.55	0.6	12,927	0.00%
2019/12/23	0	14.55	12	14.60	14.60	-12	12,964	-0.09%
2019/12/20	0	14.55	15.5	14.65	14.55	-15.5	13,018	-0.12%
2019/12/19	0	0.00	2	14.60	14.60	-2	12,793	-0.02%
2019/12/11	6	14.30	0	0.00	14.30	6	12,824	0.05%
2019/12/05	0	0.00	2	14.30	14.35	-2	13,513	-0.01%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/11/21	1	14.25	0	0.00	14.25	1	15,087	0.01%
2019/11/20	0	0.00	0	14.40	14.40	0	15,022	0.00%
2019/11/18	50	14.35	1	14.40	14.40	49	15,048	0.33%
2019/11/15	0	0.00	7	14.35	14.30	-7	15,055	-0.05%
2019/11/14	1	14.30	0	0.00	14.30	1	15,054	0.01%
2019/11/13	1	14.35	0.2	14.35	14.30	0.8	15,230	0.01%
2019/11/12	0	0.00	1	14.40	14.40	-1	15,254	-0.01%
2019/11/11	2	14.40	2	14.35	14.35	0	15,285	0.00%
2019/11/07	30	14.45	10	14.55	14.45	20	15,590	0.13%
2019/11/06	0	0.00	200	14.45	14.45	-200	15,762	-1.27%	大賣/鉅額交易
2019/11/05	200	14.30	50	14.35	14.40	150	15,751	0.95%	大買/鉅額交易
2019/11/04	0	0.00	1	14.25	14.30	-1	15,825	-0.01%
2019/10/31	0	0.00	6	14.22	14.15	-6	16,057	-0.04%
2019/10/30	21	14.10	2	14.10	14.10	19	15,777	0.12%
2019/10/28	30	14.00	1.4	14.00	14.00	28.6	15,893	0.18%
2019/10/25	0	0.00	5	13.95	14.00	-5	15,945	-0.03%
2019/10/24	0	0.00	15	14.00	14.00	-15	15,989	-0.09%
2019/10/23	0	0.00	9	13.95	13.95	-9	16,119	-0.06%
2019/10/16	0.6	13.95	0	0.00	13.95	0.6	16,815	0.00%
2019/10/15	0	0.00	1	13.85	13.90	-1	17,071	-0.01%
2019/10/14	1	13.85	0.1	13.90	13.90	0.9	17,143	0.01%
2019/10/08	12	13.81	0	0.00	13.85	12	17,366	0.07%
2019/10/07	2.8	13.81	0	0.00	13.80	2.8	17,448	0.02%
2019/10/04	1	13.80	0	0.00	13.75	1	17,457	0.01%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	2	13.90	0	0.00	13.90	2	17,541	0.01%
2019/09/27	5	13.90	0	0.00	13.85	5	17,350	0.03%
2019/09/25	22.9	13.91	0	0.00	13.95	22.9	17,395	0.13%
2019/09/24	0	0.00	2	14.00	14.05	-2	17,400	-0.01%
2019/09/23	13	14.01	0	0.00	14.00	13	17,383	0.07%
2019/09/20	0	0.00	173.6	14.10	14.10	-173.6	17,518	-0.99%	大賣/鉅額交易
2019/09/19	1	14.05	51	14.10	14.10	-50	17,310	-0.29%
2019/09/18	0	0.00	12	14.05	14.10	-12	17,236	-0.07%
2019/09/10	100	13.88	1	13.85	13.90	99	17,039	0.58%
2019/09/09	0	0.00	0	13.95	13.80	0	16,822	0.00%
2019/09/06	0	0.00	1	13.70	13.75	-1	16,748	-0.01%
2019/09/04	0	0.00	6	13.46	13.50	-6	16,807	-0.04%
2019/09/03	0	0.00	1	13.55	13.45	-1	16,973	-0.01%
2019/09/02	0	0.00	2.4	13.42	13.45	-2.4	17,144	-0.01%
2019/08/30	15	13.39	0	0.00	13.40	15	17,252	0.09%
2019/08/29	4	13.41	0	0.00	13.35	4	16,717	0.02%
2019/08/27	2	13.60	0	0.00	13.45	2	16,227	0.01%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	2	13.68	0	0.00	13.65	2	17,472	0.01%
2019/08/20	2	13.70	0	0.00	13.65	2	17,581	0.01%
2019/08/16	1	13.70	0	0.00	13.55	1	17,708	0.01%
2019/08/15	0	0.00	2	13.50	13.50	-2	17,571	-0.01%
2019/08/14	6	13.65	10	13.65	13.65	-4	17,700	-0.02%
2019/08/13	5	13.65	0	0.00	13.60	5	17,669	0.03%
2019/08/08	6	14.30	0.5	14.35	14.30	5.5	17,240	0.03%
2019/08/02	1	14.30	0	0.00	14.25	1	16,717	0.01%
2019/07/26	1	14.65	0	0.00	14.65	1	16,678	0.01%
2019/07/24	0	0.00	12	14.60	14.55	-12	16,819	-0.07%
2019/07/22	0	0.00	1	14.75	14.75	-1	17,563	-0.01%
2019/07/19	0	0.00	10	14.70	14.70	-10	17,729	-0.06%
2019/07/18	0	0.00	2.2	14.65	14.65	-2.2	17,732	-0.01%
2019/07/17	3	14.60	0	0.00	14.65	3	17,651	0.02%
2019/07/15	0	0.00	1	14.50	14.55	-1	17,655	-0.01%
2019/07/12	0	0.00	10	14.65	14.55	-10	17,662	-0.06%
2019/07/11	2	14.40	180	14.50	14.50	-178	17,487	-1.02%	大賣/鉅額交易
2019/07/09	0	0.00	7	14.40	14.40	-7	17,517	-0.04%
2019/07/08	0	0.00	16	14.40	14.40	-16	17,633	-0.09%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/24	8	14.32	2	14.35	14.35	6	18,085	0.03%
2019/06/21	0	0.00	8.8	14.35	14.35	-8.8	18,238	-0.05%
2019/06/20	1	14.30	0	0.00	14.35	1	18,312	0.01%
2019/06/19	13	14.20	0	0.00	14.30	13	18,669	0.07%
2019/06/12	0	0.00	1	14.00	14.05	-1	18,976	-0.01%
2019/06/11	0	0.00	1	14.25	14.15	-1	18,809	-0.01%
2019/05/21	5	13.90	5	13.95	14.00	0	18,406	0.00%
2019/05/20	0	0.00	0.2	13.85	13.85	-0.2	18,269	0.00%
2019/05/17	0	0.00	60	13.71	13.75	-60	18,335	-0.33%
2019/05/15	15	13.80	0	0.00	13.75	15	18,301	0.08%
2019/05/10	93	13.90	3.7	13.91	13.85	89.3	18,186	0.49%
2019/05/09	10	13.90	0	0.00	13.85	10	18,350	0.05%
2019/05/07	3	13.90	0	0.00	13.95	3	18,179	0.02%
2019/05/06	54	13.92	0	0.00	13.85	54	18,278	0.30%
2019/05/02	5.2	14.00	0	0.00	14.10	5.2	17,827	0.03%
2019/04/29	10	13.90	0	0.00	14.00	10	17,960	0.06%
2019/04/26	11	13.89	6	13.85	13.90	5	17,634	0.03%
2019/04/25	10	14.15	0	0.00	14.10	10	16,934	0.06%
2019/04/24	5	14.20	0	0.00	14.20	5	16,893	0.03%
2019/04/17	1	14.20	0	0.00	14.20	1	16,974	0.01%
2019/04/11	5	14.25	10	14.30	14.25	-5	16,935	-0.03%
2019/04/02	0	0.00	3	14.00	14.10	-3	17,161	-0.02%
2019/04/01	15	14.00	0	0.00	14.00	15	17,226	0.09%
2019/03/26	0	0.00	1	14.00	14.00	-1	17,109	-0.01%
2019/03/22	20	13.93	0	0.00	13.85	20	17,093	0.12%
2019/03/21	10	14.00	0	0.00	14.00	10	16,710	0.06%
2019/03/20	3	14.00	0	0.00	14.00	3	16,833	0.02%
2019/03/19	20	14.00	20	14.00	14.00	0	16,689	0.00%
2019/03/13	3	13.75	0	0.00	13.75	3	16,703	0.02%
2019/03/12	10.8	13.75	0	0.00	13.75	10.8	16,757	0.06%
2019/03/11	6	13.70	0	0.00	13.65	6	16,589	0.04%
2019/03/07	4	13.95	0.6	14.00	13.95	3.4	15,702	0.02%
2019/03/06	2	13.95	0	0.00	14.00	2	15,935	0.01%
2019/02/26	6	13.95	0	0.00	13.95	6	16,222	0.04%
2019/02/20	5	13.85	0	0.00	13.90	5	16,535	0.03%
2019/02/19	1	13.80	0	0.00	13.80	1	16,462	0.01%
2019/02/13	10	13.60	0	0.00	13.60	10	16,717	0.06%
2019/02/12	0.2	13.75	21	13.60	13.65	-20.8	16,829	-0.12%
2019/02/11	0	0.00	10	13.63	13.65	-10	16,800	-0.06%
2019/01/30	50	13.45	1,250	13.55	13.60	-1,200	16,820	-7.13%	大賣/鉅額交易
2019/01/29	100	13.40	100	13.45	13.50	0	16,733	0.00%
2019/01/28	1,210	13.45	0	0.00	13.45	1,210	16,754	7.22%	大買/鉅額交易
2019/01/23	0	0.00	1	13.35	13.40	-1	16,684	-0.01%
2019/01/08	5	13.20	0	0.00	13.25	5	16,487	0.03%
2019/01/07	0	0.00	10	13.20	13.35	-10	16,653	-0.06%
2019/01/02	6	13.10	0	0.00	13.10	6	17,693	0.03%
2018/12/28	1	13.10	0	0.00	13.05	1	17,671	0.01%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	5	13.00	0	0.00	12.95	5	17,890	0.03%
2018/12/24	35	13.16	30	13.20	13.20	5	17,542	0.03%
2018/12/22	6	13.18	0	0.00	13.20	6	17,548	0.03%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/18	11	13.30	0	0.00	13.25	11	17,601	0.06%
2018/12/13	2	13.45	0	0.00	13.45	2	17,757	0.01%
2018/12/11	9	13.35	0	0.00	13.35	9	17,482	0.05%
2018/12/06	5	13.45	0	0.00	13.45	5	17,179	0.03%
2018/12/05	2	13.55	0	0.00	13.55	2	17,221	0.01%
2018/11/29	25	13.54	0	0.00	13.50	25	17,363	0.14%
2018/11/27	2	13.45	0	0.00	13.45	2	16,987	0.01%
2018/11/26	3	13.50	0	0.00	13.50	3	17,020	0.02%
2018/11/23	19	13.51	1.4	13.53	13.50	17.6	16,853	0.10%
2018/11/22	2	13.60	0	0.00	13.60	2	16,676	0.01%
2018/11/21	10	13.70	0.2	13.75	13.70	9.8	16,535	0.06%
2018/11/20	2	13.75	0	0.00	13.75	2	16,426	0.01%
2018/11/16	0	0.00	1	13.90	13.90	-1	17,274	-0.01%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	2	14.05	14.05	-2	20,046	-0.01%
2018/11/06	2	13.90	0	0.00	13.85	2	20,262	0.01%
2018/11/05	4	13.65	0	0.00	13.85	4	20,550	0.02%
2018/10/31	20	13.68	16.6	13.76	13.75	3.4	21,296	0.02%
2018/10/30	0	0.00	5	13.40	13.50	-5	21,577	-0.02%
2018/10/29	5.7	13.31	0	0.00	13.35	5.7	21,656	0.03%
2018/10/25	4	13.40	0	0.00	13.40	4	21,800	0.02%
2018/10/24	4	13.60	0	0.00	13.65	4	21,778	0.02%
2018/10/23	8	13.79	0	0.00	13.70	8	21,699	0.04%
2018/10/19	5	13.80	0	0.00	13.75	5	21,778	0.02%
2018/10/18	5	13.95	0	0.00	13.90	5	21,590	0.02%
2018/10/16	10	14.00	0	0.00	14.00	10	21,573	0.05%
2018/10/15	3	14.00	0	0.00	13.95	3	21,462	0.01%
2018/10/12	110	13.73	0	0.00	14.15	110	21,219	0.52%	大買/鉅額交易
2018/10/11	2	14.00	2	14.00	13.90	0	20,843	0.00%
2018/10/08	10	14.40	0	0.00	14.40	10	20,094	0.05%
2018/10/05	11	14.45	0	0.00	14.45	11	20,007	0.05%
2018/10/04	10	14.55	0	0.00	14.60	10	19,791	0.05%
2018/10/03	0	0.00	1	14.70	14.70	-1	19,607	-0.01%
2018/10/02	0	0.00	0.1	14.85	14.75	-0.1	19,642	0.00%
2018/10/01	0.2	14.85	0	0.00	14.85	0.2	19,487	0.00%
2018/09/26	0	0.00	3.5	14.61	14.65	-3.5	19,114	-0.02%
2018/09/25	2	14.70	0.4	14.75	14.70	1.6	19,208	0.01%
2018/09/21	0	0.00	5	14.65	14.70	-5	19,115	-0.03%
2018/09/20	0	0.00	10	14.55	14.60	-10	18,765	-0.05%
2018/09/19	25	14.50	5	14.55	14.55	20	18,727	0.11%
2018/09/17	0.1	14.50	0	0.00	14.40	0.1	18,647	0.00%
2018/09/14	0	0.00	15	14.45	14.35	-15	18,691	-0.08%
2018/09/13	12	14.34	5	14.30	14.35	7	18,629	0.04%
2018/09/11	105	14.00	0	0.00	14.10	105	18,757	0.56%	大買/鉅額交易
2018/09/10	17	14.13	14.1	14.05	14.10	2.9	18,765	0.02%
2018/09/07	92	14.20	0	0.00	14.15	92	18,837	0.49%
2018/09/06	30	14.23	0	0.00	14.25	30	18,861	0.16%
2018/09/04	0	14.45	0	0.00	14.40	0	18,821	0.00%
2018/09/03	0	0.00	1	14.45	14.45	-1	18,874	-0.01%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	6	14.20	0	0.00	14.25	6	19,188	0.03%
2018/08/23	12	14.32	0	0.00	14.35	12	19,121	0.06%
2018/08/22	12	14.53	1	14.50	14.55	11	18,738	0.06%
2018/08/21	1	15.35	24	15.30	15.35	-23	17,223	-0.13%
2018/08/20	6	15.13	20	15.15	15.10	-14	16,252	-0.09%
2018/08/16	1	14.85	0	0.00	14.90	1	15,468	0.01%
2018/08/15	5	15.00	0	0.00	14.95	5	15,153	0.03%
2018/08/13	6	15.00	2	15.05	15.00	4	14,941	0.03%
2018/08/10	4	15.05	10	15.05	15.10	-6	14,706	-0.04%
2018/08/07	3	14.95	0	0.00	14.90	3	13,985	0.02%
2018/08/06	9	14.96	0	0.00	14.90	9	13,871	0.06%
2018/08/02	2	14.95	5	15.00	14.95	-3	13,596	-0.02%
2018/08/01	75	15.00	0	0.00	15.05	75	13,554	0.55%
2018/07/31	1	14.95	0	0.00	15.00	1	13,566	0.01%
2018/07/27	1	14.95	0	0.00	14.95	1	13,338	0.01%
2018/07/26	1	14.90	0.1	14.85	14.90	0.9	13,298	0.01%
2018/07/25	5	14.85	0	0.00	14.80	5	13,372	0.04%
2018/07/18	3	14.55	0	0.00	14.65	3	13,543	0.02%
2018/07/17	12	14.54	10	14.55	14.55	2	13,553	0.01%
2018/07/06	20	14.15	0	0.00	14.15	20	13,456	0.15%
2018/07/05	0	0.00	0.1	14.30	14.25	-0.1	13,373	0.00%
2018/07/02	1	14.45	0	0.00	14.40	1	13,685	0.01%
2018/06/28	2	14.40	0	0.00	14.35	2	13,709	0.01%
2018/06/19	5	14.40	0	0.00	14.40	5	14,323	0.03%
2018/06/14	10	14.55	0	0.00	14.45	10	14,223	0.07%
2018/06/13	0	14.75	0	0.00	14.75	0	14,065	0.00%
2018/06/06	0	0.00	2	15.00	15.00	-2	14,228	-0.01%
2018/05/30	3	14.65	0	0.00	14.55	3	13,274	0.02%
2018/05/29	0	0.00	10	14.75	14.75	-10	13,122	-0.08%
2018/05/28	10	14.80	0	0.00	14.80	10	13,183	0.08%
2018/05/21	4	14.80	0	0.00	14.90	4	13,831	0.03%
2018/05/16	0	0.00	11	14.65	14.70	-11	14,038	-0.08%
2018/05/15	3	14.60	0	0.00	14.60	3	14,658	0.02%
2018/05/14	0	0.00	2	14.60	14.60	-2	15,487	-0.01%
2018/05/04	1	14.30	0	0.00	14.35	1	15,118	0.01%
2018/05/02	6	14.49	0	0.00	14.50	6	15,217	0.04%
2018/04/23	0	0.00	6	14.30	14.40	-6	15,479	-0.04%
2018/04/19	3	14.20	0	0.00	14.30	3	15,652	0.02%
2018/04/03	6	14.05	0	0.00	14.10	6	16,906	0.04%
2018/03/30	10	14.25	0	0.00	14.30	10	16,996	0.06%
2018/03/28	1	14.35	0	0.00	14.35	1	16,653	0.01%
2018/03/27	0	0.00	18	14.42	14.55	-18	16,650	-0.11%
2018/03/26	2	14.35	31	14.30	14.35	-29	16,445	-0.18%
2018/03/23	41	14.20	0	0.00	14.30	41	16,483	0.25%
2018/03/22	0	0.00	12	14.55	14.45	-12	16,264	-0.07%
2018/03/19	0	0.00	1	14.45	14.50	-1	16,415	-0.01%
2018/03/15	0	0.00	1	14.40	14.40	-1	16,103	-0.01%
2018/03/12	1	14.00	0	0.00	14.10	1	16,091	0.01%
2018/03/09	5	13.95	0	0.00	13.90	5	16,094	0.03%
2018/03/08	7	13.95	0	0.00	13.95	7	16,248	0.04%
2018/02/22	10	13.90	0	0.00	13.90	10	17,347	0.06%
2018/02/07	0	0.00	2	13.85	13.50	-2	17,154	-0.01%
2018/02/06	7	13.69	18	13.93	13.45	-11	16,510	-0.07%
2018/02/05	42	14.35	30	14.35	14.30	12	15,559	0.08%
2018/01/30	0	0.00	1	14.70	14.60	-1	15,320	-0.01%
2018/01/26	0	0.00	1	14.80	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	7	14.76	14.80	-7	15,167	-0.05%
2018/01/17	0	0.00	1	14.60	14.65	-1	14,314	-0.01%
2018/01/15	2	14.50	10	14.45	14.55	-8	13,970	-0.06%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/10	7	14.50	0	0.00	14.55	7	13,873	0.05%
2018/01/09	6	14.48	0	0.00	14.50	6	13,695	0.04%
2018/01/08	0	0.00	5	14.35	14.40	-5	13,508	-0.04%
2018/01/05	10	14.10	50	14.15	14.20	-40	13,336	-0.30%
2018/01/03	0	0.00	10	14.05	14.10	-10	13,634	-0.07%