台新金 (2887)-台新-新莊券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
56,225張
產業
上市金融類股
1900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－台新-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	18.35	5	18.43	18.40	-1	19,205	-0.01%
2024/05/30	36.2	18.29	1	18.30	18.25	35.2	18,493	0.19%
2024/05/29	99.9	18.47	42	18.35	18.30	57.9	18,366	0.32%
2024/05/28	62.1	18.54	0.9	18.58	18.60	61.1	18,106	0.34%
2024/05/27	14.1	18.55	0	0.00	18.50	14.1	18,210	0.08%
2024/05/24	3.4	18.63	9	18.65	18.60	-5.6	18,198	-0.03%
2024/05/23	6.7	18.71	10	18.70	18.70	-3.3	18,108	-0.02%
2024/05/22	3.6	18.81	2	18.85	18.90	1.6	18,049	0.01%
2024/05/21	7.3	18.77	0	0.00	18.85	7.3	17,948	0.04%
2024/05/20	12	18.89	15.1	18.94	19.00	-3.1	17,795	-0.02%
2024/05/17	5	18.85	3.6	18.80	18.90	1.4	17,642	0.01%
2024/05/16	0	0.00	9	18.75	18.80	-9	17,596	-0.05%
2024/05/15	3	18.75	12.2	18.83	18.70	-9.2	17,380	-0.05%
2024/05/14	10.5	18.70	34.2	18.68	18.70	-23.7	17,401	-0.14%
2024/05/13	2.1	18.65	11	18.77	18.80	-8.9	17,431	-0.05%
2024/05/10	4	18.69	13	18.73	18.80	-9	17,250	-0.05%
2024/05/09	20.1	18.54	13	18.59	18.50	7.1	17,114	0.04%
2024/05/08	14	18.60	22.7	18.63	18.70	-8.7	17,073	-0.05%
2024/05/07	6.4	18.62	1	18.70	18.70	5.4	17,091	0.03%
2024/05/06	11.7	18.51	14	18.64	18.80	-2.3	16,864	-0.01%
2024/05/03	16.4	18.37	36.3	18.32	18.35	-19.9	16,341	-0.12%
2024/05/02	7.4	18.05	15	18.05	18.05	-7.6	15,614	-0.05%
2024/04/30	21.8	18.06	11	18.10	17.95	10.8	15,503	0.07%
2024/04/29	14.5	17.94	75	17.86	17.85	-60.5	15,211	-0.40%
2024/04/26	2	17.63	1.5	17.68	17.60	0.5	14,926	0.00%
2024/04/25	15.1	17.52	2	17.50	17.45	13.1	15,025	0.09%
2024/04/24	6	17.69	20.5	17.68	17.65	-14.5	15,211	-0.10%
2024/04/23	6	17.72	11	17.74	17.70	-5	15,631	-0.03%
2024/04/22	3.1	17.60	56.5	17.61	17.65	-53.4	15,962	-0.33%
2024/04/19	115.8	17.34	12	17.41	17.35	103.8	15,924	0.65%	大買/鉅額交易
2024/04/18	10	17.60	0	0.00	17.60	10	15,600	0.06%
2024/04/17	35.4	17.49	42	17.64	17.55	-6.6	15,465	-0.04%
2024/04/16	79.5	17.56	37	17.54	17.40	42.5	15,357	0.28%
2024/04/15	4	17.87	1.1	17.86	17.85	2.9	14,865	0.02%
2024/04/12	16.3	17.91	1	17.90	17.90	15.3	14,797	0.10%
2024/04/11	10.4	18.00	11	18.02	18.00	-0.6	14,551	0.00%
2024/04/10	7.8	18.07	8	18.09	18.10	-0.2	14,512	0.00%
2024/04/09	2.1	18.15	19.3	18.14	18.10	-17.2	14,490	-0.12%
2024/04/08	6	17.97	9.4	18.08	18.05	-3.4	14,371	-0.02%
2024/04/03	24.6	17.95	3	17.95	17.90	21.6	14,267	0.15%
2024/04/02	5.7	18.05	8.5	18.05	18.05	-2.8	14,268	-0.02%
2024/04/01	1.2	18.01	8.2	18.07	18.05	-7	14,313	-0.05%
2024/03/29	13	18.05	3	18.00	18.00	10	14,282	0.07%
2024/03/28	9.1	18.00	133.1	18.00	17.95	-124	14,097	-0.88%	大賣/鉅額交易
2024/03/27	10	18.04	1	18.05	18.05	9	14,000	0.06%
2024/03/26	0.3	17.97	36	18.09	18.05	-35.8	14,045	-0.25%
2024/03/25	4.2	18.01	0	18.10	17.95	4.2	14,023	0.03%
2024/03/22	25.5	18.00	13.1	18.01	18.05	12.4	14,188	0.09%
2024/03/21	23.3	18.04	18.2	18.01	18.05	5.1	14,184	0.04%
2024/03/20	23.9	17.86	17.1	17.90	17.85	6.8	14,344	0.05%
2024/03/19	29.3	17.90	1.2	17.91	17.90	28	14,461	0.19%
2024/03/18	3.1	18.05	21	18.09	18.10	-17.9	14,282	-0.13%
2024/03/15	21.7	17.97	91.9	18.00	18.15	-70.2	14,187	-0.49%
2024/03/14	18	18.12	32.8	18.12	18.20	-14.8	13,639	-0.11%
2024/03/13	41	17.94	24.4	17.92	17.95	16.6	13,230	0.13%
2024/03/12	11.2	17.89	4	17.83	17.90	7.2	13,031	0.06%
2024/03/11	12.8	17.83	12	17.90	17.80	0.8	12,987	0.01%
2024/03/08	17.2	17.77	17.2	17.72	17.85	0	12,960	0.00%
2024/03/07	21.6	17.65	6	17.68	17.70	15.6	12,762	0.12%
2024/03/06	17.3	17.69	81	17.70	17.70	-63.7	12,726	-0.50%
2024/03/05	24.4	17.36	3.8	17.36	17.30	20.6	12,922	0.16%
2024/03/04	5.4	17.36	6.8	17.36	17.35	-1.5	12,936	-0.01%
2024/03/01	4.2	17.38	17.8	17.40	17.35	-13.6	13,014	-0.10%
2024/02/29	2	17.30	10	17.30	17.40	-8	12,970	-0.06%
2024/02/27	29.2	17.28	0.1	17.30	17.25	29.1	12,722	0.23%
2024/02/26	16.4	17.25	0	0.00	17.25	16.4	12,521	0.13%
2024/02/23	55.1	17.33	0	0.00	17.30	55.1	12,491	0.44%
2024/02/22	17	17.40	21.1	17.41	17.40	-4.1	12,768	-0.03%
2024/02/21	21.6	17.36	5	17.40	17.45	16.6	12,805	0.13%
2024/02/20	11.5	17.31	11.3	17.37	17.35	0.3	12,877	0.00%
2024/02/19	8.6	17.30	9.7	17.33	17.35	-1.1	12,892	-0.01%
2024/02/16	10.7	17.19	19	17.20	17.15	-8.3	13,054	-0.06%
2024/02/15	28.6	17.17	9	17.20	17.15	19.6	12,978	0.15%
2024/02/05	33.9	17.10	0	0.00	17.10	33.9	12,700	0.27%
2024/02/02	10.1	17.20	0	0.00	17.20	10.1	12,592	0.08%
2024/02/01	7	17.22	11	17.25	17.25	-4	12,547	-0.03%
2024/01/31	4	17.13	0	0.00	17.15	4	12,472	0.03%
2024/01/30	56.4	17.20	0	0.00	17.15	56.4	12,405	0.45%
2024/01/29	7.9	17.36	6	17.40	17.35	1.9	12,384	0.02%
2024/01/26	6.2	17.35	0	0.00	17.40	6.2	12,414	0.05%
2024/01/25	2	17.20	21	17.25	17.20	-19	12,448	-0.15%
2024/01/24	17.7	17.20	2	17.20	17.20	15.7	12,455	0.13%
2024/01/23	19.1	17.07	3.3	17.07	17.05	15.8	12,547	0.13%
2024/01/22	30.2	17.04	0	0.00	17.00	30.2	12,592	0.24%
2024/01/19	24.1	17.12	4.5	17.13	17.10	19.6	12,352	0.16%
2024/01/18	16.5	17.07	1	17.00	17.00	15.5	12,316	0.13%
2024/01/17	155.5	17.11	2	17.20	17.00	153.5	12,096	1.27%	大買/鉅額交易
2024/01/16	124	17.32	0	0.00	17.30	124	11,685	1.06%	大買/鉅額交易
2024/01/15	54.1	17.65	6.6	17.70	17.60	47.4	11,373	0.42%
2024/01/12	18.5	17.67	7.1	17.69	17.65	11.4	11,592	0.10%
2024/01/11	3.6	17.84	8	17.85	17.80	-4.4	11,521	-0.04%
2024/01/10	2.8	17.83	0.1	17.90	17.80	2.7	11,572	0.02%
2024/01/09	15.3	17.90	12	17.89	17.85	3.3	11,616	0.03%
2024/01/08	0.5	18.00	14.1	17.96	17.95	-13.7	11,642	-0.12%
2024/01/05	3.2	17.89	0	0.00	17.85	3.2	11,664	0.03%
2024/01/04	21.3	17.90	0	0.00	17.85	21.3	11,833	0.18%
2024/01/03	16.7	17.86	4.2	17.85	17.85	12.5	12,183	0.10%
2024/01/02	15.4	17.97	2.2	18.00	18.05	13.2	12,114	0.11%
2023/12/29	23	18.02	31	18.06	18.10	-8	12,174	-0.07%
2023/12/28	0	0.00	46.4	18.06	18.10	-46.4	12,355	-0.38%
2023/12/27	3	17.95	9	17.98	17.95	-6	12,236	-0.05%
2023/12/26	0.4	17.90	77	17.95	17.90	-76.6	12,182	-0.63%
2023/12/25	45.5	17.77	0	0.00	17.80	45.5	12,226	0.37%
2023/12/22	7.2	17.73	0	0.00	17.75	7.2	12,341	0.06%
2023/12/21	4.4	17.68	6	17.65	17.75	-1.6	12,393	-0.01%
2023/12/20	26.3	17.71	7.3	17.80	17.70	19	12,352	0.15%
2023/12/19	50.8	17.75	0	0.00	17.75	50.8	12,298	0.41%
2023/12/18	21.2	17.86	5	17.90	17.85	16.2	12,356	0.13%
2023/12/15	20.4	17.93	9	18.00	17.85	11.4	12,346	0.09%
2023/12/14	12.9	18.04	3	18.05	18.10	9.9	11,974	0.08%
2023/12/13	5.5	17.91	13.4	17.95	17.95	-7.9	11,809	-0.07%
2023/12/12	7.2	17.92	22	17.95	18.00	-14.8	12,162	-0.12%
2023/12/11	4.2	17.87	3.4	17.98	18.00	0.7	12,318	0.01%
2023/12/08	9.4	17.93	1	18.00	17.90	8.4	12,307	0.07%
2023/12/07	7.5	17.92	2.4	17.98	18.00	5	12,294	0.04%
2023/12/06	8	17.98	4	18.03	18.00	4	12,337	0.03%
2023/12/05	19.5	17.91	0	0.00	17.90	19.5	12,315	0.16%
2023/12/04	20.2	18.08	12.3	18.02	18.00	7.8	12,347	0.06%
2023/12/01	27.6	18.04	3	18.00	18.00	24.6	12,427	0.20%
2023/11/30	1.1	18.10	27	18.29	18.30	-25.9	12,330	-0.21%
2023/11/29	5.3	18.06	5	18.11	18.05	0.3	11,815	0.00%
2023/11/28	2.2	18.15	10.7	18.12	18.15	-8.5	11,684	-0.07%
2023/11/27	7.2	18.04	0	0.00	18.05	7.2	11,840	0.06%
2023/11/24	0.1	18.05	0	0.00	18.10	0.1	11,906	0.00%
2023/11/22	2	18.19	1	18.20	18.10	1	12,042	0.01%
2023/11/21	3.3	18.21	3.1	18.25	18.30	0.2	12,090	0.00%
2023/11/20	2.5	17.98	3.1	17.97	18.05	-0.6	11,794	-0.01%
2023/11/17	0	18.00	7	18.10	18.00	-7	11,754	-0.06%
2023/11/16	4	18.01	0.6	18.00	18.05	3.4	11,635	0.03%
2023/11/15	1.2	17.87	97.3	18.00	18.00	-96.1	11,566	-0.83%
2023/11/14	3.1	17.82	21.2	17.80	17.85	-18.1	11,403	-0.16%
2023/11/13	1.5	17.77	1	17.80	17.80	0.5	11,644	0.00%
2023/11/10	6	17.70	1.4	17.76	17.70	4.6	11,971	0.04%
2023/11/09	8	17.79	2.1	17.80	17.75	5.9	12,118	0.05%
2023/11/08	7.1	17.81	1	17.90	17.85	6.1	12,371	0.05%
2023/11/07	4	17.81	0	0.00	17.80	4	12,486	0.03%
2023/11/06	1.4	17.82	7	17.86	17.85	-5.6	12,560	-0.04%
2023/11/03	0.1	17.65	1.3	17.65	17.65	-1.2	12,458	-0.01%
2023/11/02	0.1	17.50	2	17.50	17.55	-1.9	12,514	-0.02%
2023/11/01	2.3	17.21	1	17.20	17.25	1.3	12,486	0.01%
2023/10/31	67.7	17.21	2	17.20	17.25	65.7	12,588	0.52%
2023/10/30	64.4	17.27	36	17.30	17.35	28.4	12,795	0.22%
2023/10/27	5	17.48	0	0.00	17.45	5	12,687	0.04%
2023/10/26	16.4	17.41	2	17.40	17.40	14.4	12,998	0.11%
2023/10/25	10	17.56	0	0.00	17.60	10	13,029	0.08%
2023/10/24	29.1	17.47	2	17.55	17.60	27.1	13,323	0.20%
2023/10/23	12.2	17.62	2	17.55	17.60	10.2	13,889	0.07%
2023/10/20	41.9	17.50	2	17.50	17.75	39.9	14,553	0.27%
2023/10/19	8.7	17.82	0	0.00	17.80	8.7	14,648	0.06%
2023/10/18	8.8	17.82	12.1	17.80	17.90	-3.3	14,787	-0.02%
2023/10/17	18.6	17.82	3.1	17.88	17.85	15.5	14,959	0.10%
2023/10/16	20.4	17.83	0	0.00	17.90	20.4	15,150	0.13%
2023/10/13	9	17.88	0	0.00	17.90	9	15,439	0.06%
2023/10/12	2.4	17.95	7.2	18.00	18.00	-4.8	15,603	-0.03%
2023/10/11	13.6	17.74	55.8	17.60	17.80	-42.2	15,620	-0.27%
2023/10/06	6	17.78	1	17.80	17.75	5	15,340	0.03%
2023/10/05	12	17.64	0	0.00	17.65	12	15,440	0.08%
2023/10/04	40.3	17.61	3	17.55	17.60	37.3	15,467	0.24%
2023/10/03	4.2	17.78	1	17.80	17.80	3.2	15,401	0.02%
2023/10/02	3.2	17.87	32	17.93	17.85	-28.9	15,831	-0.18%
2023/09/28	22	17.93	0	0.00	17.90	22	16,289	0.14%
2023/09/27	0.2	17.83	3	17.83	17.90	-2.8	16,292	-0.02%
2023/09/26	2.4	17.85	3.8	17.86	17.80	-1.4	16,234	-0.01%
2023/09/25	3.3	17.88	6	17.88	17.85	-2.7	16,194	-0.02%
2023/09/22	7.1	17.78	0	0.00	17.75	7.1	16,425	0.04%
2023/09/21	53	17.80	1	17.80	17.80	52	16,478	0.32%
2023/09/20	6.1	18.02	2	18.00	18.00	4.1	16,294	0.03%
2023/09/19	3.1	18.10	0	0.00	18.10	3.1	16,307	0.02%
2023/09/18	16.1	18.14	0	18.15	18.20	16.1	16,455	0.10%
2023/09/15	10.1	18.16	5.3	18.10	18.30	4.8	16,608	0.03%
2023/09/14	13	17.99	7	18.01	18.15	6	16,338	0.04%
2023/09/13	29.8	17.79	0	0.00	17.80	29.8	16,301	0.18%
2023/09/12	16.2	17.78	2.3	17.78	17.85	14	16,570	0.08%
2023/09/11	11	17.72	28	17.70	17.75	-17	16,623	-0.10%
2023/09/08	18	17.76	0	0.00	17.75	18	16,706	0.11%
2023/09/07	23.3	17.76	7.6	17.78	17.75	15.8	16,902	0.09%
2023/09/06	23.7	17.87	5	17.85	17.85	18.7	17,075	0.11%
2023/09/05	7.1	17.96	11.8	18.00	17.95	-4.7	17,214	-0.03%
2023/09/04	0.3	18.05	0	0.00	18.00	0.3	17,298	0.00%
2023/09/01	4.1	17.98	21.2	18.03	17.90	-17.1	17,433	-0.10%
2023/08/31	27.5	17.90	3.5	17.92	17.80	24	17,611	0.14%
2023/08/30	3.8	18.10	5	18.08	18.05	-1.2	17,572	-0.01%
2023/08/29	3	18.00	32	17.90	17.95	-29	17,659	-0.16%
2023/08/28	1.1	17.81	0.2	18.00	17.80	0.9	17,779	0.00%
2023/08/25	16.2	17.76	4.7	17.80	17.75	11.5	18,306	0.06%
2023/08/24	9	17.83	3.1	17.77	17.80	5.9	18,424	0.03%
2023/08/23	10	17.76	11	17.80	17.75	-1	18,420	-0.01%
2023/08/22	5	17.85	0	0.00	17.80	5	18,493	0.03%
2023/08/21	4.1	17.78	1	17.80	17.80	3.1	18,684	0.02%
2023/08/18	4.4	17.63	4	17.80	17.65	0.4	18,774	0.00%
2023/08/17	5.4	17.45	3	17.42	17.60	2.4	18,912	0.01%
2023/08/16	30.1	17.56	28	17.60	17.65	2.1	18,805	0.01%
2023/08/15	32.9	18.05	115	17.97	17.90	-82.1	18,815	-0.44%	大賣/
2023/08/14	57.1	18.10	20	18.06	18.10	37.1	18,946	0.20%
2023/08/11	5	18.34	22	18.35	18.35	-17	19,084	-0.09%
2023/08/10	6.2	18.22	10	18.24	18.20	-3.8	19,166	-0.02%
2023/08/09	4	18.29	7	18.25	18.30	-3	19,246	-0.02%
2023/08/08	7.4	18.21	79.1	18.15	18.15	-71.7	19,430	-0.37%
2023/08/07	3.6	18.28	3	18.27	18.30	0.6	19,599	0.00%
2023/08/04	4	18.21	0	0.00	18.20	4	19,726	0.02%
2023/08/02	20.1	18.18	31	18.20	18.20	-10.9	19,825	-0.05%
2023/08/01	6.4	18.30	8	18.34	18.35	-1.7	20,109	-0.01%
2023/07/31	9.4	18.30	22	18.30	18.25	-12.6	20,128	-0.06%
2023/07/28	48.4	18.32	5	18.35	18.30	43.4	19,804	0.22%
2023/07/27	58.7	18.36	2	18.45	18.35	56.7	19,669	0.29%
2023/07/26	87.1	18.36	7.7	18.35	18.40	79.4	19,388	0.41%
2023/07/25	2	19.25	7	19.27	19.30	-5	18,844	-0.03%
2023/07/24	24.1	19.18	16	19.15	19.15	8.1	18,061	0.04%
2023/07/21	26.1	19.24	19	19.23	19.25	7.1	17,763	0.04%
2023/07/20	23.1	19.27	16.4	19.33	19.35	6.7	17,628	0.04%
2023/07/19	32.3	19.32	5.9	19.29	19.25	26.4	17,394	0.15%
2023/07/18	13	19.38	13.5	19.34	19.40	-0.5	17,223	0.00%
2023/07/17	14.3	19.12	63.9	19.01	19.20	-49.6	16,966	-0.29%
2023/07/14	4.1	18.95	37	18.96	19.05	-32.9	16,817	-0.20%
2023/07/13	10	18.93	3	18.90	18.85	7	16,762	0.04%
2023/07/12	7	18.85	4	18.86	18.85	3	16,749	0.02%
2023/07/11	0	0.00	101	18.75	18.85	-101	16,703	-0.60%	大賣/鉅額交易
2023/07/10	7.1	18.30	5	18.45	18.35	2.1	16,760	0.01%
2023/07/07	44	18.15	37	18.19	18.25	7	16,722	0.04%
2023/07/06	71.7	18.60	16	18.73	18.50	55.7	16,296	0.34%
2023/07/05	7.7	18.90	0	0.00	18.90	7.7	15,851	0.05%
2023/07/04	6.5	18.96	3	18.98	18.90	3.5	15,812	0.02%
2023/07/03	2	18.90	5	19.00	19.00	-3	15,921	-0.02%
2023/06/30	8	18.91	3	19.00	18.90	5	16,122	0.03%
2023/06/29	4	18.95	0	0.00	19.00	4	15,940	0.03%
2023/06/28	7.2	19.05	0	0.00	19.05	7.2	15,971	0.05%
2023/06/27	16	19.09	2.3	19.15	19.10	13.7	15,953	0.09%
2023/06/26	0.8	19.15	4.2	19.17	19.15	-3.4	15,913	-0.02%
2023/06/21	5.5	19.07	18	19.06	19.15	-12.5	15,828	-0.08%
2023/06/20	2	18.95	5	18.99	19.00	-3	15,758	-0.02%
2023/06/19	10.3	18.89	6	18.92	18.90	4.2	15,734	0.03%
2023/06/16	0	0.00	1.3	19.04	19.00	-1.3	15,604	-0.01%
2023/06/15	8.7	19.01	11.1	19.05	19.00	-2.5	15,277	-0.02%
2023/06/14	2.1	18.96	1	19.10	19.10	1.1	15,328	0.01%
2023/06/13	12	18.98	15.1	18.95	19.00	-3.1	15,594	-0.02%
2023/06/12	6	19.15	16	19.18	19.00	-10.1	15,505	-0.07%
2023/06/09	8	18.99	9	18.97	19.05	-1	15,373	-0.01%
2023/06/08	11.4	18.83	12.4	18.85	18.85	-1	15,354	-0.01%
2023/06/07	12.6	18.72	75.6	18.70	18.80	-63	15,447	-0.41%
2023/06/06	4.8	18.69	1	18.70	18.65	3.8	15,425	0.02%
2023/06/05	4.4	18.65	38	18.60	18.65	-33.6	15,289	-0.22%
2023/06/02	2.1	18.45	0	18.40	18.45	2.1	14,997	0.01%
2023/06/01	1.2	18.36	4.7	18.38	18.35	-3.5	14,973	-0.02%
2023/05/31	20	18.41	6	18.44	18.35	14	14,857	0.09%
2023/05/30	15.8	18.45	3.5	18.41	18.45	12.2	14,350	0.09%
2023/05/26	12.3	18.30	8	18.30	18.35	4.3	14,433	0.03%
2023/05/25	14.9	18.41	51	18.35	18.35	-36.1	14,407	-0.25%
2023/05/24	3	18.63	0	0.00	18.70	3	14,324	0.02%
2023/05/23	4	18.65	5	18.64	18.75	-1	14,269	-0.01%
2023/05/22	4.1	18.51	19.1	18.54	18.55	-15	14,224	-0.11%
2023/05/19	16	18.34	2.1	18.38	18.45	13.8	14,108	0.10%
2023/05/18	13	18.41	2.5	18.45	18.45	10.5	13,810	0.08%
2023/05/17	4.2	18.48	32	18.45	18.50	-27.8	13,565	-0.21%
2023/05/16	2	18.40	16.2	18.34	18.40	-14.2	13,236	-0.11%
2023/05/15	8.6	18.11	0	0.00	18.15	8.6	13,112	0.07%
2023/05/12	19	18.25	2.5	18.29	18.25	16.5	12,994	0.13%
2023/05/11	2.4	18.23	14	18.22	18.30	-11.6	12,811	-0.09%
2023/05/10	2.3	18.05	23.2	18.00	18.10	-20.9	12,569	-0.17%
2023/05/09	10	17.95	32.1	17.95	18.05	-22.1	12,450	-0.18%
2023/05/08	33.9	18.03	80	18.01	17.95	-46.1	12,451	-0.37%
2023/05/05	2.3	17.54	10	17.43	17.55	-7.7	11,896	-0.06%
2023/05/04	10	17.31	6	17.30	17.35	4	11,959	0.03%
2023/05/03	10	17.30	4	17.35	17.30	6	12,121	0.05%
2023/05/02	0.1	17.25	25.2	17.30	17.35	-25.1	12,515	-0.20%
2023/04/28	1	17.25	1	17.30	17.30	0	13,234	0.00%
2023/04/27	24.1	17.23	7.3	17.21	17.20	16.8	13,202	0.13%
2023/04/26	1	17.20	3	17.17	17.25	-2	13,306	-0.02%
2023/04/25	8.1	17.12	4	17.15	17.10	4.1	13,272	0.03%
2023/04/24	0	0.00	0.2	17.15	17.20	-0.2	13,242	0.00%
2023/04/21	4	17.02	9	17.08	17.15	-5	13,345	-0.04%
2023/04/20	0.5	17.05	23	16.95	17.05	-22.5	13,389	-0.17%
2023/04/19	55.3	17.16	7	17.23	17.15	48.3	13,584	0.36%
2023/04/18	13.1	17.19	3	17.15	17.25	10.1	13,559	0.07%
2023/04/17	4.7	17.14	4.1	17.14	17.20	0.6	13,584	0.00%
2023/04/14	12.6	17.10	10.7	17.12	17.15	1.9	13,573	0.01%
2023/04/13	6.9	17.05	6	17.07	17.10	0.9	13,492	0.01%
2023/04/12	2	16.95	7	16.82	16.95	-5	13,471	-0.04%
2023/04/11	2	16.75	10.2	16.77	16.80	-8.2	13,485	-0.06%
2023/04/10	2.3	16.67	0	0.00	16.70	2.3	13,434	0.02%
2023/04/07	13	16.61	0	0.00	16.65	13	13,413	0.10%
2023/04/06	11.4	16.63	14.3	16.65	16.65	-3	13,351	-0.02%
2023/03/31	0.2	16.55	37	16.57	16.60	-36.9	13,222	-0.28%
2023/03/30	8	16.39	81.2	16.39	16.40	-73.2	13,032	-0.56%
2023/03/29	1	16.40	17	16.41	16.40	-16	12,965	-0.12%
2023/03/28	4	16.41	9	16.40	16.40	-5	12,936	-0.04%
2023/03/27	0.5	16.45	17	16.40	16.45	-16.5	13,154	-0.13%
2023/03/24	4	16.48	0.8	16.45	16.50	3.3	13,338	0.02%
2023/03/23	4.1	16.47	9	16.43	16.50	-4.9	13,318	-0.04%
2023/03/22	0	0.00	33	16.20	16.30	-33	13,301	-0.25%
2023/03/21	20	16.10	0	0.00	16.05	20	13,431	0.15%
2023/03/20	6.8	15.99	7.2	16.00	15.95	-0.4	13,557	0.00%
2023/03/17	23	15.94	18.7	15.85	16.00	4.3	13,642	0.03%
2023/03/16	71.1	15.66	5	15.61	15.60	66.1	13,590	0.49%
2023/03/15	45.6	15.96	11	15.90	15.85	34.6	13,437	0.26%
2023/03/14	20.5	15.85	3	15.85	15.85	17.5	13,466	0.13%
2023/03/13	41.3	15.91	4.1	16.05	16.15	37.2	13,336	0.28%
2023/03/10	39.8	16.18	30.1	16.16	16.15	9.7	13,157	0.07%
2023/03/09	9.2	16.40	2	16.35	16.45	7.2	13,143	0.05%
2023/03/08	1	16.45	0.1	16.50	16.50	0.9	13,735	0.01%
2023/03/07	7	16.41	17.8	16.43	16.50	-10.8	13,888	-0.08%
2023/03/06	18.1	16.36	8	16.36	16.40	10.1	14,024	0.07%
2023/03/03	4	16.26	11.3	16.28	16.30	-7.3	14,048	-0.05%
2023/03/02	1	16.25	16	16.35	16.35	-15	14,129	-0.11%
2023/03/01	17.8	16.35	4	16.35	16.35	13.8	14,146	0.10%
2023/02/24	17.1	16.50	4	16.54	16.45	13.1	14,069	0.09%
2023/02/23	1.3	16.53	20	16.51	16.55	-18.7	13,957	-0.13%
2023/02/22	4.2	16.46	6	16.58	16.55	-1.8	13,983	-0.01%
2023/02/21	6	16.52	4	16.49	16.55	2	13,997	0.01%
2023/02/20	3	16.57	145	16.59	16.60	-142	14,097	-1.01%	大賣/鉅額交易
2023/02/17	1	16.40	0	0.00	16.40	1	14,088	0.01%
2023/02/16	4.2	16.30	5.5	16.30	16.25	-1.4	14,384	-0.01%
2023/02/15	61.7	16.28	3	16.25	16.25	58.7	14,727	0.40%
2023/02/14	33	16.33	1	16.30	16.35	32	14,756	0.22%
2023/02/13	49	16.25	2.1	16.25	16.30	46.9	14,931	0.31%
2023/02/10	1.5	16.17	4.1	16.19	16.15	-2.7	14,936	-0.02%
2023/02/09	5.3	16.19	0	0.00	16.20	5.3	15,105	0.03%
2023/02/08	29	16.10	1	16.10	16.10	28	15,129	0.19%
2023/02/07	9.5	16.15	0	0.00	16.10	9.5	15,186	0.06%
2023/02/06	14.5	16.19	22	16.20	16.15	-7.5	15,170	-0.05%
2023/02/03	4.2	16.23	14.1	16.27	16.30	-10	15,075	-0.07%
2023/02/02	5.5	16.20	8	16.24	16.25	-2.5	15,352	-0.02%
2023/02/01	14	16.20	7	16.19	16.25	7	15,289	0.05%
2023/01/31	18.2	16.25	20	16.30	16.25	-1.8	15,294	-0.01%
2023/01/30	9.8	16.17	148.3	16.20	16.70	-138.5	15,051	-0.92%	大賣/鉅額交易
2023/01/17	3.2	15.80	3	15.78	15.80	0.2	14,385	0.00%
2023/01/16	3.2	15.75	0	0.00	15.80	3.2	14,411	0.02%
2023/01/13	2.4	15.63	22	15.75	15.70	-19.6	14,392	-0.14%
2023/01/12	3.3	15.52	12	15.51	15.55	-8.7	14,962	-0.06%
2023/01/11	16.1	15.63	14	15.61	15.60	2.1	15,264	0.01%
2023/01/10	0	0.00	3.5	15.70	15.70	-3.5	15,273	-0.02%
2023/01/09	3	15.60	41	15.58	15.65	-38	15,354	-0.25%
2023/01/06	6.1	15.38	0	0.00	15.35	6.1	15,292	0.04%
2023/01/05	1.1	15.35	26.8	15.33	15.40	-25.7	15,567	-0.17%
2023/01/04	0.3	15.05	0	0.00	15.20	0.3	15,590	0.00%
2023/01/03	2	14.95	1	15.10	15.10	1	15,843	0.01%
2022/12/30	0	0.00	41.5	15.18	15.10	-41.5	15,943	-0.26%
2022/12/29	10.3	14.96	1	14.95	15.05	9.3	15,880	0.06%
2022/12/28	12	15.09	0	0.00	15.05	12	15,941	0.08%
2022/12/27	0	0.00	1	15.20	15.20	-1	16,150	-0.01%
2022/12/26	0.7	15.20	10	15.10	15.10	-9.3	16,362	-0.06%
2022/12/23	2	15.13	0	0.00	15.20	2	16,666	0.01%
2022/12/22	0.3	15.20	1.2	15.19	15.20	-1	17,096	-0.01%
2022/12/21	0.1	15.00	5.1	15.00	15.05	-5	17,462	-0.03%
2022/12/20	7.6	15.08	0	0.00	15.00	7.6	17,669	0.04%
2022/12/19	3	15.13	34	15.17	15.25	-31	17,914	-0.17%
2022/12/16	9	15.06	33	15.06	15.00	-24	17,808	-0.13%
2022/12/15	2.2	15.05	11	15.04	15.10	-8.8	17,895	-0.05%
2022/12/14	8	15.06	108	15.05	15.10	-100	18,180	-0.55%	大賣/
2022/12/13	5	14.95	5	14.94	14.95	0	18,267	0.00%
2022/12/12	15.2	14.90	2	14.90	14.90	13.2	18,118	0.07%
2022/12/09	104	15.00	11	15.00	15.05	93	18,529	0.50%	大買/
2022/12/08	15	14.85	0	0.00	14.80	15	18,594	0.08%
2022/12/07	0	0.00	45.6	15.03	15.10	-45.6	18,646	-0.24%
2022/12/06	14.1	14.79	19	14.85	14.65	-5	18,482	-0.03%
2022/12/05	11	14.86	10	14.95	14.85	1	18,487	0.01%
2022/12/02	7.1	14.96	0	0.00	14.90	7.1	18,794	0.04%
2022/12/01	10.6	15.15	3	15.13	15.10	7.6	19,241	0.04%
2022/11/30	7	15.08	12.2	15.10	15.15	-5.2	19,201	-0.03%
2022/11/29	0	0.00	17.5	14.84	15.00	-17.5	18,666	-0.09%
2022/11/28	10	14.64	18.3	14.76	14.65	-8.4	18,704	-0.04%
2022/11/25	1.8	14.74	3.5	14.79	14.85	-1.8	18,893	-0.01%
2022/11/24	20	14.69	0	0.00	14.80	20	19,300	0.10%
2022/11/23	1.2	14.66	7.8	14.70	14.70	-6.6	19,416	-0.03%
2022/11/22	0.1	14.65	0	0.00	14.60	0.1	19,824	0.00%
2022/11/21	25.3	14.49	5	14.56	14.60	20.3	20,125	0.10%
2022/11/18	4.1	14.49	2.2	14.50	14.45	2	20,390	0.01%
2022/11/17	21	14.55	7.2	14.52	14.55	13.8	21,325	0.06%
2022/11/16	33.1	14.69	13	14.76	14.80	20.1	22,042	0.09%
2022/11/15	14	14.79	35.2	14.81	14.85	-21.2	22,522	-0.09%
2022/11/14	18.2	14.69	15	14.79	14.80	3.2	22,841	0.01%
2022/11/11	13	14.58	11.1	14.52	14.60	1.9	22,820	0.01%
2022/11/10	1.3	14.04	0	0.00	14.10	1.3	22,817	0.01%
2022/11/09	6	14.03	12.2	14.01	14.15	-6.2	23,053	-0.03%
2022/11/08	18.1	13.72	5	13.75	13.75	13.1	23,175	0.06%
2022/11/07	8.1	13.54	5	13.53	13.65	3.1	23,406	0.01%
2022/11/04	7.1	13.26	1	13.25	13.35	6.1	23,794	0.03%
2022/11/03	14.2	13.26	0	13.25	13.25	14.2	24,133	0.06%
2022/11/02	7	13.50	9.2	13.47	13.45	-2.2	24,217	-0.01%
2022/11/01	0	0.00	1	13.50	13.55	-1	24,270	0.00%
2022/10/31	11.5	13.29	0	13.35	13.25	11.5	24,335	0.05%
2022/10/28	8.3	13.51	3	13.60	13.45	5.3	24,113	0.02%
2022/10/27	2	13.58	5.3	13.62	13.55	-3.3	24,223	-0.01%
2022/10/26	14.8	13.31	2	13.40	13.40	12.8	24,269	0.05%
2022/10/25	2.7	13.00	1.1	13.01	13.10	1.6	24,242	0.01%
2022/10/24	18	13.04	18	13.05	13.00	0	24,566	0.00%
2022/10/21	16	12.94	6	12.90	12.90	10	24,630	0.04%
2022/10/20	20.3	12.54	8	12.64	12.85	12.3	24,599	0.05%
2022/10/19	30.4	12.81	1.3	12.88	12.90	29.1	24,090	0.12%
2022/10/18	5	13.10	2.4	13.02	13.10	2.6	23,905	0.01%
2022/10/17	11.5	12.80	0	0.00	12.85	11.5	24,135	0.05%
2022/10/14	14.4	12.97	0.8	13.04	12.90	13.6	24,079	0.06%
2022/10/13	26.9	12.95	10	12.94	12.90	16.8	24,098	0.07%
2022/10/12	6.2	13.22	8	13.26	13.30	-1.8	23,841	-0.01%
2022/10/11	18.1	13.36	0	0.00	13.25	18.1	23,892	0.08%
2022/10/07	3.2	13.73	7.4	13.74	13.75	-4.2	23,849	-0.02%
2022/10/06	5.7	13.71	1.1	13.70	13.70	4.6	23,806	0.02%
2022/10/05	36.6	13.70	9.2	13.68	13.65	27.4	24,050	0.11%
2022/10/04	0	0.00	4	13.50	13.55	-4	24,312	-0.02%
2022/10/03	37.1	13.57	0.5	13.55	13.45	36.6	24,314	0.15%
2022/09/30	9	13.73	0.2	13.80	13.70	8.8	24,186	0.04%
2022/09/29	12.7	13.82	7.5	13.87	13.85	5.2	24,166	0.02%
2022/09/28	30	13.75	31.5	13.64	13.65	-1.5	23,981	-0.01%
2022/09/27	19.2	13.98	3	13.98	13.95	16.2	23,638	0.07%
2022/09/26	23.9	14.06	11.3	14.01	14.00	12.6	23,652	0.05%
2022/09/23	7.1	14.40	14	14.34	14.35	-6.9	23,574	-0.03%
2022/09/22	31.1	14.39	20	14.48	14.35	11.1	23,803	0.05%
2022/09/21	36.8	14.68	0	14.80	14.65	36.8	23,808	0.15%
2022/09/20	13.4	14.83	1.2	14.83	14.80	12.1	23,553	0.05%
2022/09/19	6	14.89	3	14.95	14.85	3	23,552	0.01%
2022/09/16	23.6	14.84	29	14.85	14.80	-5.4	23,689	-0.02%
2022/09/15	1	15.00	9	15.08	15.00	-8	23,446	-0.03%
2022/09/14	15	14.88	0	0.00	14.85	15	23,465	0.06%
2022/09/13	14.3	15.15	100.1	15.20	15.10	-85.9	23,658	-0.36%
2022/09/12	115.6	15.10	1	15.15	15.15	114.6	24,201	0.47%	大買/鉅額交易
2022/09/08	16.6	14.77	6	15.06	15.05	10.6	24,544	0.04%
2022/09/07	58.5	14.84	9	14.84	14.80	49.5	24,478	0.20%
2022/09/06	5.3	15.20	8	15.20	15.20	-2.7	24,249	-0.01%
2022/09/05	16.4	14.96	0	0.00	15.05	16.4	24,503	0.07%
2022/09/02	23.2	14.95	10.5	14.97	14.90	12.7	24,728	0.05%
2022/09/01	44	15.03	1	15.05	15.00	43	24,701	0.17%
2022/08/31	19	15.21	0	0.00	15.20	19	24,656	0.08%
2022/08/30	42.3	15.22	1	15.20	15.20	41.3	24,212	0.17%
2022/08/29	55.5	15.26	6.2	15.25	15.20	49.3	24,312	0.20%
2022/08/26	31.6	15.64	14	15.56	15.60	17.6	24,693	0.07%
2022/08/25	17.7	15.75	1	15.70	15.70	16.7	24,386	0.07%
2022/08/24	72.7	15.83	20.4	15.99	15.65	52.3	24,262	0.22%
2022/08/23	55	17.39	20	17.42	17.35	35	23,854	0.15%
2022/08/22	66.1	17.48	39	17.45	17.45	27.1	23,319	0.12%
2022/08/19	18.2	17.39	4	17.39	17.50	14.2	22,893	0.06%
2022/08/18	25.1	17.44	14	17.48	17.45	11.1	22,545	0.05%
2022/08/17	10	17.42	39	17.45	17.45	-29	22,433	-0.13%
2022/08/16	23.2	17.23	11.3	17.19	17.30	11.9	22,203	0.05%
2022/08/15	25	17.06	51.3	17.12	17.10	-26.3	22,193	-0.12%
2022/08/12	8	16.84	5	16.86	16.85	3	22,125	0.01%
2022/08/11	29.1	16.90	17.3	16.88	16.90	11.7	22,181	0.05%
2022/08/10	17	16.28	14.5	16.29	16.45	2.5	21,960	0.01%
2022/08/09	6	15.81	7	15.77	15.90	-1	21,795	0.00%
2022/08/08	13.1	15.88	6	15.89	15.90	7.1	21,931	0.03%
2022/08/05	1	15.80	0.5	15.80	15.80	0.5	22,464	0.00%
2022/08/04	17	15.56	0	0.00	15.60	17	23,163	0.07%
2022/08/03	10	15.68	31	15.60	15.65	-21	23,404	-0.09%
2022/08/02	9	15.58	0	0.00	15.75	9	23,968	0.04%
2022/08/01	3	15.75	5	15.75	15.80	-2	24,602	-0.01%
2022/07/29	15	15.68	0	0.00	15.70	15	25,403	0.06%
2022/07/28	34	15.69	15	15.68	15.70	19	26,493	0.07%
2022/07/27	4	15.53	0	0.00	15.55	4	26,527	0.02%
2022/07/26	4	15.49	1	15.45	15.55	3	26,731	0.01%
2022/07/25	37	15.55	3	15.58	15.60	34	26,854	0.13%
2022/07/22	0	0.00	14	15.52	15.60	-14	27,073	-0.05%
2022/07/21	1.1	15.35	6	15.30	15.35	-4.9	27,178	-0.02%
2022/07/20	25.2	15.26	19	15.26	15.15	6.2	27,406	0.02%
2022/07/19	7	15.21	1	15.25	15.20	6	27,731	0.02%
2022/07/18	12	15.19	16	15.20	15.20	-4	28,028	-0.01%
2022/07/15	55.5	15.03	3	15.00	14.90	52.5	28,254	0.19%
2022/07/14	4	15.28	0	0.00	15.30	4	28,332	0.01%
2022/07/13	12	15.23	7	15.37	15.30	5	28,635	0.02%
2022/07/12	46.6	14.98	32	14.97	14.85	14.6	28,848	0.05%
2022/07/11	16.1	15.64	0	0.00	15.50	16.1	28,663	0.06%
2022/07/08	5.3	15.92	4	15.85	15.90	1.3	28,870	0.00%
2022/07/07	18	15.78	2	15.65	15.70	16	29,048	0.05%
2022/07/06	12.2	15.86	0	0.00	15.75	12.2	29,193	0.04%
2022/07/05	28.1	16.02	0	0.00	16.10	28.1	29,615	0.09%
2022/07/04	20	15.97	0	0.00	16.05	20	29,922	0.07%
2022/07/01	45.2	16.16	37	16.18	16.00	8.2	30,445	0.03%
2022/06/30	30.3	16.36	4.6	16.55	16.30	25.7	30,994	0.08%
2022/06/29	22.1	16.67	0	0.00	16.70	22.1	31,165	0.07%
2022/06/27	4	16.96	41.5	17.00	16.85	-37.5	31,978	-0.12%
2022/06/24	0	0.00	24	17.01	16.95	-24	31,837	-0.08%
2022/06/23	18.1	16.74	3	16.75	16.90	15.1	31,775	0.05%
2022/06/22	14	16.89	11.1	17.18	16.85	2.9	31,985	0.01%
2022/06/21	0.2	17.15	5	17.10	17.10	-4.8	32,130	-0.01%
2022/06/20	14	16.74	0	0.00	16.70	14	32,505	0.04%
2022/06/17	19.3	16.62	4	16.63	16.60	15.3	32,243	0.05%
2022/06/16	10	16.91	1	17.00	16.90	9	31,909	0.03%
2022/06/15	14	16.91	2	16.90	16.90	12	32,139	0.04%
2022/06/14	66.1	16.85	1	16.90	16.90	65.1	32,268	0.20%
2022/06/13	35	16.77	2	16.78	16.85	33	32,212	0.10%
2022/06/10	13.3	17.18	40	17.10	17.15	-26.7	32,043	-0.08%
2022/06/09	24.6	17.39	16	17.39	17.35	8.6	32,004	0.03%
2022/06/08	13.3	17.60	0	0.00	17.60	13.3	31,912	0.04%
2022/06/07	13	17.70	0	0.00	17.70	13	32,378	0.04%
2022/06/06	64.5	17.87	36.2	18.03	18.00	28.3	32,415	0.09%
2022/06/02	11	17.46	5	17.55	17.50	6	32,654	0.02%
2022/06/01	16	17.64	2	17.70	17.55	14	33,482	0.04%
2022/05/31	1	17.75	2	17.65	17.95	-1	33,658	0.00%
2022/05/30	26	17.73	26.2	17.61	17.70	-0.2	33,382	0.00%
2022/05/27	1.3	17.26	20	17.27	17.25	-18.7	33,334	-0.06%
2022/05/26	4.2	16.98	2	17.08	16.95	2.2	33,548	0.01%
2022/05/25	29	16.97	25.3	16.91	17.00	3.7	34,266	0.01%
2022/05/24	14	17.05	7	17.15	17.00	7	34,984	0.02%
2022/05/23	22.2	16.95	19.8	17.01	17.05	2.4	35,215	0.01%
2022/05/20	2	17.08	57.3	17.10	17.05	-55.3	35,541	-0.16%
2022/05/19	90.2	16.76	0	0.00	16.80	90.2	35,645	0.25%
2022/05/18	20	17.22	5	17.05	17.25	15	35,469	0.04%
2022/05/17	34.1	16.81	5	16.90	16.85	29.1	35,397	0.08%
2022/05/16	35.4	16.69	4	16.63	16.80	31.4	35,438	0.09%
2022/05/13	28.1	16.53	22	16.57	16.70	6.1	35,469	0.02%
2022/05/12	66.9	16.84	115	16.96	16.70	-48.1	35,265	-0.14%	大賣/
2022/05/11	29.6	17.39	6	17.45	17.35	23.6	34,614	0.07%
2022/05/10	49.9	17.47	74	17.41	17.50	-24.1	34,449	-0.07%
2022/05/09	70.5	17.91	1	17.85	17.85	69.5	34,032	0.20%
2022/05/06	102.7	18.34	66	18.31	18.40	36.7	33,606	0.11%	大買/
2022/05/05	110.1	18.78	31	19.39	18.90	79.1	33,232	0.24%	大買/
2022/05/04	3	19.23	1.2	19.30	19.40	1.8	32,016	0.01%
2022/05/03	2	19.23	3	19.40	19.30	-1	32,347	0.00%
2022/04/29	1	19.35	1	19.35	19.40	0	32,498	0.00%
2022/04/28	16.1	19.05	1.1	19.10	19.15	15	32,851	0.05%
2022/04/27	14	19.11	6	19.12	19.10	8	32,897	0.02%
2022/04/26	22.1	19.48	1.8	19.27	19.35	20.3	32,939	0.06%
2022/04/25	27.4	19.01	4	18.90	19.15	23.4	33,000	0.07%
2022/04/22	17.1	19.19	6	19.18	19.35	11.1	33,222	0.03%
2022/04/21	49.1	19.23	2	19.25	19.30	47.1	34,166	0.14%
2022/04/20	14	19.30	0.2	19.40	19.60	13.8	35,608	0.04%
2022/04/19	68.2	19.48	3	19.50	19.40	65.2	35,711	0.18%
2022/04/18	102.6	19.57	49.3	19.61	19.55	53.3	36,045	0.15%	大買/
2022/04/15	20	19.99	2	20.00	20.00	18	35,692	0.05%
2022/04/14	20.7	20.22	4	20.20	20.15	16.7	35,789	0.05%
2022/04/13	6.2	20.58	78	20.61	20.55	-71.8	35,586	-0.20%
2022/04/12	2.5	20.51	5.5	20.50	20.60	-3	35,447	-0.01%
2022/04/11	13.4	20.69	26	20.75	20.70	-12.6	35,138	-0.04%
2022/04/08	14.6	20.70	0	0.00	20.95	14.6	34,541	0.04%
2022/04/07	39.7	20.98	40.6	20.94	20.70	-0.9	34,289	0.00%
2022/04/06	22.2	20.98	121	21.00	21.10	-98.9	33,694	-0.29%	大賣/
2022/04/01	40.4	20.58	43	20.53	20.60	-2.7	33,019	-0.01%
2022/03/31	18.6	20.38	126.2	20.50	20.50	-107.6	32,491	-0.33%	大賣/鉅額交易
2022/03/30	0.6	20.15	28	20.19	20.15	-27.5	31,703	-0.09%
2022/03/29	2	19.95	14.9	19.98	19.95	-12.9	31,327	-0.04%
2022/03/28	1.2	19.67	106	19.70	19.95	-104.8	31,270	-0.34%	大賣/鉅額交易
2022/03/25	35.5	19.80	4	19.88	19.85	31.5	31,246	0.10%
2022/03/24	40	20.10	3.1	20.12	20.15	36.9	30,875	0.12%
2022/03/23	17.5	20.09	110.5	20.22	20.25	-93	30,712	-0.30%	大賣/
2022/03/22	15	19.71	90	19.73	19.80	-75	30,062	-0.25%
2022/03/21	40.3	19.64	30	19.65	19.65	10.3	29,799	0.03%
2022/03/18	34.3	19.61	11	19.77	19.60	23.3	29,812	0.08%
2022/03/17	28.6	19.49	10	19.47	19.45	18.6	29,442	0.06%
2022/03/16	9.5	19.01	10	19.13	19.20	-0.5	29,204	0.00%
2022/03/15	19.1	18.93	4	18.86	19.00	15.1	29,031	0.05%
2022/03/14	17.2	18.88	10	18.90	18.85	7.2	28,994	0.02%
2022/03/11	4.2	18.89	2	18.90	18.90	2.2	29,061	0.01%
2022/03/10	28	18.84	103.9	19.10	18.95	-75.9	29,074	-0.26%	大賣/
2022/03/09	45	18.29	0	0.00	18.30	45	28,602	0.16%
2022/03/08	95.7	18.38	32	18.41	18.25	63.7	28,406	0.22%
2022/03/07	203.5	18.74	162.1	18.78	18.90	41.4	27,652	0.15%	大買/大賣/
2022/03/04	74.2	19.32	52	19.30	19.35	22.2	27,929	0.08%
2022/03/03	24.1	19.53	1.2	19.61	19.60	22.9	27,931	0.08%
2022/03/02	29	19.45	0	0.00	19.60	29	28,069	0.10%
2022/03/01	232.1	19.58	4	19.64	19.60	228.1	27,944	0.82%	大買/鉅額交易
2022/02/25	71.3	19.35	0	0.00	19.50	71.3	27,627	0.26%
2022/02/24	130.7	19.50	30.1	19.44	19.50	100.6	26,939	0.37%	大買/
2022/02/23	62.2	19.76	13	19.75	19.85	49.2	26,279	0.19%
2022/02/22	64.5	19.78	9	19.74	19.85	55.5	26,396	0.21%
2022/02/21	57.5	19.98	5	20.00	20.05	52.5	26,106	0.20%
2022/02/18	19.5	20.10	2	20.10	20.10	17.5	26,459	0.07%
2022/02/17	9	20.20	3	20.23	20.20	6	26,477	0.02%
2022/02/16	1	20.10	14	20.17	20.20	-13	26,411	-0.05%
2022/02/15	32.2	20.15	2	20.15	20.10	30.2	26,274	0.11%
2022/02/14	45	20.15	42.7	20.20	20.30	2.3	26,109	0.01%
2022/02/11	6	20.37	0	20.55	20.55	6	25,751	0.02%
2022/02/10	1.2	20.36	17.2	20.39	20.50	-16	25,596	-0.06%
2022/02/09	9.1	20.34	2	20.45	20.45	7.1	25,426	0.03%
2022/02/08	17.5	20.33	6	20.30	20.30	11.5	25,225	0.05%
2022/02/07	26.4	19.81	34	20.03	20.10	-7.7	24,881	-0.03%
2022/01/26	12.5	19.68	47	19.78	19.65	-34.5	24,408	-0.14%
2022/01/25	100.9	19.59	6	19.60	19.70	94.9	24,197	0.39%
2022/01/24	27.8	19.64	33.2	19.91	20.00	-5.4	23,764	-0.02%
2022/01/21	78.2	20.06	271.5	20.10	20.15	-193.2	23,554	-0.82%	大賣/鉅額交易
2022/01/20	43.8	20.24	1.9	20.41	20.45	42	23,006	0.18%
2022/01/19	34	20.67	2	20.55	20.55	32	22,785	0.14%
2022/01/18	41	20.62	21.3	20.63	20.70	19.7	22,400	0.09%
2022/01/17	46.6	20.57	25.5	20.34	20.50	21.1	22,119	0.10%
2022/01/14	36.6	20.57	47.7	20.60	20.55	-11.1	21,478	-0.05%
2022/01/13	27.8	20.19	44.1	20.19	20.50	-16.4	20,292	-0.08%
2022/01/12	34	19.45	13	19.46	19.50	21	18,544	0.11%
2022/01/11	19	19.20	137	19.28	19.40	-118	18,368	-0.64%	大賣/鉅額交易
2022/01/10	2.3	18.91	3	18.98	19.05	-0.8	18,410	0.00%
2022/01/07	11	18.95	53.5	19.00	18.95	-42.5	18,617	-0.23%
2022/01/06	8	18.83	2	18.83	18.85	6	18,353	0.03%
2022/01/05	6.1	18.76	1	18.75	18.75	5.1	18,254	0.03%
2022/01/04	7	18.76	16	18.75	18.80	-9	18,561	-0.05%
2022/01/03	19.2	18.91	4	18.85	18.85	15.2	18,623	0.08%
2021/12/30	24	18.90	1	19.00	18.95	23	18,824	0.12%
2021/12/29	21	18.90	77	18.99	18.95	-56	18,923	-0.30%
2021/12/28	0.5	18.75	3	18.82	18.90	-2.5	19,040	-0.01%
2021/12/27	27	18.73	7	18.75	18.75	20	19,132	0.10%
2021/12/24	9	18.68	0	0.00	18.75	9	19,595	0.05%
2021/12/23	26	18.63	17.2	18.64	18.65	8.8	19,754	0.04%
2021/12/22	12	18.58	0	0.00	18.65	12	20,014	0.06%
2021/12/21	3	18.60	1	18.55	18.60	2	20,124	0.01%
2021/12/20	45.9	18.55	20	18.58	18.55	25.9	20,255	0.13%
2021/12/17	1	18.70	1	18.70	18.75	0	20,299	0.00%
2021/12/16	6.4	18.61	0	0.00	18.65	6.4	20,334	0.03%
2021/12/15	6	18.62	0.2	18.70	18.65	5.8	20,917	0.03%
2021/12/14	23.2	18.63	13.5	18.65	18.75	9.7	21,365	0.05%
2021/12/13	39	18.89	15	18.97	18.90	24	21,367	0.11%
2021/12/10	11	18.95	28	19.01	18.95	-17	21,476	-0.08%
2021/12/09	6	18.90	29.6	18.95	19.00	-23.6	21,678	-0.11%
2021/12/08	16	18.83	9	18.86	18.85	7	22,132	0.03%
2021/12/07	4	18.75	4	18.70	18.90	0	22,262	0.00%
2021/12/06	3	18.58	2	18.65	18.70	1	22,391	0.00%
2021/12/03	3	18.57	2.1	18.55	18.55	0.9	22,953	0.00%
2021/12/02	5.1	18.43	0	0.00	18.60	5.1	24,218	0.02%
2021/12/01	7	18.37	24	18.60	18.65	-17	25,549	-0.07%
2021/11/30	53.2	18.20	2	18.18	18.60	51.2	26,132	0.20%
2021/11/29	38	18.09	0	0.00	18.20	38	26,102	0.15%
2021/11/26	63.1	18.43	1	18.35	18.35	62.1	26,820	0.23%
2021/11/25	11	18.65	3.1	18.70	18.70	7.9	27,887	0.03%
2021/11/24	4	18.64	3	18.65	18.60	1	29,311	0.00%
2021/11/23	7	18.59	3.1	18.57	18.60	3.9	30,266	0.01%
2021/11/22	14.1	18.68	77	18.70	18.70	-62.9	30,460	-0.21%
2021/11/19	27.4	18.90	26	19.00	18.95	1.4	30,665	0.00%
2021/11/18	9	19.26	3.3	19.23	19.30	5.7	31,135	0.02%
2021/11/17	34.7	19.19	109.7	19.14	19.25	-75	31,066	-0.24%	大賣/
2021/11/16	2.2	18.69	8	18.66	18.70	-5.8	30,550	-0.02%
2021/11/15	0	0.00	7.1	18.63	18.55	-7.1	30,557	-0.02%
2021/11/12	22	18.45	2	18.43	18.45	20	30,520	0.07%
2021/11/11	0	0.00	0.3	18.45	18.45	-0.3	30,627	0.00%
2021/11/10	1	18.25	5	18.25	18.30	-4	30,857	-0.01%
2021/11/09	2	18.15	2	18.23	18.30	0	30,977	0.00%
2021/11/08	4	18.23	0	18.25	18.20	4	31,001	0.01%
2021/11/05	12	18.12	0	0.00	18.25	12	31,251	0.04%
2021/11/04	9	18.19	1	18.20	18.20	8	31,335	0.03%
2021/11/03	9	18.11	0	0.00	18.15	9	31,384	0.03%
2021/11/02	2	18.18	7	18.21	18.15	-5	31,462	-0.02%
2021/11/01	13	18.18	54	18.20	18.25	-41	31,597	-0.13%
2021/10/29	19	18.29	1	18.30	18.25	18	31,549	0.06%
2021/10/27	22	18.38	35	18.36	18.40	-13	31,612	-0.04%
2021/10/26	3.1	18.60	0	0.00	18.55	3.1	31,619	0.01%
2021/10/25	3.5	18.52	1.7	18.47	18.60	1.8	31,803	0.01%
2021/10/22	9	18.48	2.1	18.50	18.50	6.9	32,298	0.02%
2021/10/21	24	18.52	0	0.00	18.50	24	33,071	0.07%
2021/10/20	6.1	18.47	50.1	18.59	18.50	-44	33,634	-0.13%
2021/10/19	24.1	18.60	27	18.69	18.60	-2.9	34,067	-0.01%
2021/10/18	22	18.60	51	18.54	18.65	-29	34,173	-0.08%
2021/10/15	0	0.00	11	18.18	18.20	-11	33,764	-0.03%
2021/10/14	3	17.92	5.2	17.90	17.90	-2.2	33,864	-0.01%
2021/10/13	26	17.92	1	17.95	17.95	25	34,310	0.07%
2021/10/12	19	17.73	3.1	18.00	18.00	15.9	34,716	0.05%
2021/10/08	7.2	17.99	6.1	17.95	17.95	1.1	34,575	0.00%
2021/10/07	6.1	17.96	12	17.99	18.00	-5.9	34,696	-0.02%
2021/10/06	19.9	17.78	0	17.90	17.85	19.9	34,890	0.06%
2021/10/05	2.1	17.85	12.2	17.86	17.85	-10.1	35,446	-0.03%
2021/10/04	3	17.75	7	17.84	17.80	-4	35,833	-0.01%
2021/10/01	43.6	17.81	0	0.00	17.75	43.6	35,967	0.12%
2021/09/30	3	17.93	3	17.95	18.10	0	35,851	0.00%
2021/09/29	8.1	17.90	4	18.00	18.00	4.1	36,079	0.01%
2021/09/28	2	17.98	12	17.96	18.05	-10	36,072	-0.03%
2021/09/27	9.5	17.96	2	18.05	18.00	7.5	36,178	0.02%
2021/09/24	36.1	18.01	5	18.00	18.05	31.1	36,121	0.09%
2021/09/23	8	17.99	40	18.05	18.05	-32	36,116	-0.09%
2021/09/22	70.2	17.87	6	17.90	17.90	64.2	36,082	0.18%
2021/09/17	15.2	18.23	7	18.25	18.20	8.2	35,621	0.02%
2021/09/16	3	18.35	15	18.40	18.40	-12	35,283	-0.03%
2021/09/15	12	18.43	19	18.40	18.35	-7	35,155	-0.02%
2021/09/14	15	18.53	7	18.59	18.55	8	35,162	0.02%
2021/09/13	16.5	18.55	55	18.53	18.55	-38.5	35,042	-0.11%
2021/09/10	14	18.21	0	0.00	18.25	14	34,858	0.04%
2021/09/09	4	17.84	0	0.00	17.95	4	35,149	0.01%
2021/09/08	61.4	17.87	8	17.81	17.85	53.4	34,927	0.15%
2021/09/07	50.6	18.25	17	18.16	18.10	33.6	34,344	0.10%
2021/09/06	70	19.29	87	19.30	19.35	-17	33,144	-0.05%
2021/09/03	43	19.03	11	19.05	19.05	32	31,674	0.10%
2021/09/02	81	18.90	149	18.90	18.85	-68	30,881	-0.22%	大賣/
2021/09/01	48	19.39	8.2	19.29	19.25	39.8	30,020	0.13%
2021/08/31	15.3	19.37	94	19.22	19.35	-78.7	29,352	-0.27%
2021/08/30	77	19.23	38.1	19.33	19.60	38.9	28,246	0.14%
2021/08/27	53	18.32	51.2	18.26	18.40	1.8	26,901	0.01%
2021/08/26	12	17.69	15	17.80	17.85	-3	26,238	-0.01%
2021/08/25	27.5	17.61	1	17.75	17.80	26.5	26,734	0.10%
2021/08/24	102	17.64	28.2	17.36	17.70	73.8	26,372	0.28%	大買/
2021/08/23	0	0.00	6.2	17.09	17.10	-6.2	25,647	-0.02%
2021/08/20	10	16.92	2	16.90	16.90	8	25,614	0.03%
2021/08/19	65	16.85	1	16.90	16.90	64	25,986	0.25%
2021/08/18	36	16.96	2	16.88	17.00	34	25,898	0.13%
2021/08/17	3	16.83	1.1	16.81	16.90	1.9	25,913	0.01%
2021/08/16	7	16.81	42	16.78	16.80	-35	25,877	-0.14%
2021/08/13	10.3	16.98	0	0.00	16.95	10.3	25,848	0.04%
2021/08/12	9	17.10	1	17.15	17.10	8	25,990	0.03%
2021/08/11	3	17.10	9.1	17.12	17.10	-6.1	26,137	-0.02%
2021/08/10	1	17.00	57.7	17.05	17.00	-56.7	26,273	-0.22%
2021/08/09	2	17.08	1	17.10	17.05	1	26,921	0.00%
2021/08/06	11	17.14	40	17.15	17.10	-29	27,264	-0.11%
2021/08/05	15	17.03	1	17.05	17.05	14	27,820	0.05%
2021/08/04	5	16.97	2	16.95	17.00	3	29,250	0.01%
2021/08/03	13	16.94	0	0.00	17.00	13	29,885	0.04%
2021/07/30	5	16.92	11	17.03	16.95	-6	30,743	-0.02%
2021/07/29	14	16.92	3	16.90	17.05	11	31,030	0.04%
2021/07/28	21	16.65	23.5	16.66	16.85	-2.5	31,290	-0.01%
2021/07/27	80.1	16.84	6.2	16.78	16.75	73.9	31,684	0.23%
2021/07/26	90.2	17.32	5	17.30	17.20	85.2	32,480	0.26%
2021/07/23	13	17.07	4	17.10	17.15	9	31,973	0.03%
2021/07/22	7	16.84	49	16.88	16.90	-42	31,577	-0.13%
2021/07/21	3	16.65	2	16.65	16.70	1	31,440	0.00%
2021/07/20	42	16.59	2	16.55	16.50	40	31,511	0.13%
2021/07/19	6	16.75	1.5	16.68	16.80	4.5	31,215	0.01%
2021/07/16	6.1	16.30	14.5	16.48	16.60	-8.5	31,062	-0.03%
2021/07/15	21	16.28	2	16.30	16.25	19	30,758	0.06%
2021/07/14	31	16.33	4	16.28	16.30	27	30,726	0.09%
2021/07/13	5.4	16.34	4	16.31	16.35	1.4	31,238	0.00%
2021/07/12	20.4	16.34	22.7	16.30	16.20	-2.3	31,063	-0.01%
2021/07/09	22.5	16.08	20	16.09	16.10	2.5	30,499	0.01%
2021/07/08	17	15.89	1	15.85	15.90	16	30,047	0.05%
2021/07/07	49	15.70	3	15.70	15.75	46	29,850	0.15%
2021/07/06	19	15.56	12	15.59	15.75	7	29,706	0.02%
2021/07/05	8	15.38	3	15.37	15.45	5	29,426	0.02%
2021/07/02	1	15.25	10	15.30	15.30	-9	29,259	-0.03%
2021/07/01	7.1	15.24	5	15.23	15.25	2.1	29,105	0.01%
2021/06/30	5	15.20	11	15.25	15.25	-6	29,054	-0.02%
2021/06/29	1	15.20	3.1	15.18	15.15	-2.1	28,937	-0.01%
2021/06/28	2	15.20	12	15.20	15.20	-10	28,984	-0.03%
2021/06/25	0	0.00	1	15.10	15.15	-1	28,918	0.00%
2021/06/24	1	15.05	0	0.00	15.05	1	28,900	0.00%
2021/06/23	6	14.97	1	15.00	15.05	5	28,948	0.02%
2021/06/22	10.3	14.85	1.5	14.87	14.90	8.8	28,784	0.03%
2021/06/21	29	14.81	39	14.77	14.80	-10	28,549	-0.04%
2021/06/18	18	14.95	0	0.00	14.90	18	28,221	0.06%
2021/06/17	1	15.05	0	0.00	15.05	1	27,741	0.00%
2021/06/16	13.2	15.07	20	15.09	15.15	-6.8	27,915	-0.02%
2021/06/15	115	15.09	68.1	15.10	15.10	46.9	27,789	0.17%	大買/
2021/06/11	14.4	15.11	2	15.10	15.15	12.4	27,730	0.04%
2021/06/10	5	15.07	7	15.08	15.10	-2	27,746	-0.01%
2021/06/09	33	15.19	1	15.15	15.15	32	27,663	0.12%
2021/06/08	0	0.00	3	15.35	15.30	-3	27,409	-0.01%
2021/06/07	16	15.19	148.1	15.04	15.20	-132.1	27,247	-0.48%	大賣/鉅額交易
2021/06/04	4.5	15.16	30.3	15.20	15.25	-25.8	26,961	-0.10%
2021/06/03	54	15.20	2.1	15.20	15.25	51.9	27,056	0.19%
2021/06/02	56	15.11	5	15.18	15.15	51	26,789	0.19%
2021/06/01	11	14.80	4	14.85	14.85	7	26,001	0.03%
2021/05/31	11	14.75	2.3	14.75	14.80	8.7	26,079	0.03%
2021/05/28	2	14.65	1	14.70	14.70	1	26,043	0.00%
2021/05/27	66.1	14.51	7	14.54	14.50	59.1	25,968	0.23%
2021/05/26	4	14.68	0	0.00	14.70	4	25,799	0.02%
2021/05/25	19	14.62	0	0.00	14.65	19	25,896	0.07%
2021/05/24	0	0.00	2	14.55	14.55	-2	25,821	-0.01%
2021/05/21	15	14.53	13	14.58	14.60	2	25,834	0.01%
2021/05/20	11	14.21	5	14.35	14.35	6	25,554	0.02%
2021/05/19	1	14.15	1	14.20	14.25	0	25,374	0.00%
2021/05/18	1.3	14.21	22.1	14.24	14.25	-20.8	25,257	-0.08%
2021/05/17	40	13.87	80.9	13.78	13.80	-40.9	25,187	-0.16%
2021/05/14	65	14.18	0	0.00	14.20	65	24,408	0.27%
2021/05/13	64	14.09	11	14.10	14.05	53	24,008	0.22%
2021/05/12	52	14.34	186.6	14.17	14.30	-134.6	23,669	-0.57%	大賣/鉅額交易
2021/05/11	24.6	15.03	10	14.96	14.90	14.6	22,174	0.07%
2021/05/10	36.2	15.07	2.1	14.95	15.20	34.1	21,581	0.16%
2021/05/07	29	14.89	11.2	14.81	14.90	17.8	21,096	0.08%
2021/05/06	53	14.79	10	14.75	14.80	43	20,863	0.21%
2021/05/05	24	14.60	0	0.00	14.55	24	20,432	0.12%
2021/05/04	11	14.45	3	14.48	14.45	8	19,962	0.04%
2021/05/03	113	14.94	226.2	14.80	14.65	-113.2	19,054	-0.59%	大買/大賣/鉅額交易
2021/04/29	0.2	14.05	1	14.10	14.10	-0.8	17,556	0.00%
2021/04/28	6.7	14.05	2	14.13	14.15	4.7	17,532	0.03%
2021/04/27	13	14.03	2.1	14.07	14.10	10.9	17,796	0.06%
2021/04/26	53	14.05	27.1	14.01	14.10	25.9	17,606	0.15%
2021/04/23	20.5	13.91	0	0.00	13.95	20.5	17,333	0.12%
2021/04/22	62	13.95	5	13.96	13.95	57	17,267	0.33%
2021/04/21	4	13.90	11	13.93	13.90	-7	16,983	-0.04%
2021/04/20	12	13.95	8.2	14.01	14.05	3.8	16,879	0.02%
2021/04/19	20	14.06	3.1	14.00	14.05	16.9	16,737	0.10%
2021/04/16	6	13.59	7.2	13.61	13.70	-1.2	16,123	-0.01%
2021/04/15	3	13.53	21.2	13.52	13.55	-18.2	16,064	-0.11%
2021/04/14	5.2	13.40	0	0.00	13.50	5.2	15,922	0.03%
2021/04/13	2	13.43	17	13.45	13.40	-15	15,840	-0.09%
2021/04/12	12	13.35	6	13.40	13.40	6	15,701	0.04%
2021/04/09	3	13.28	2	13.35	13.30	1	15,537	0.01%
2021/04/08	1	13.30	2	13.30	13.30	-1	15,456	-0.01%
2021/04/07	1	13.30	2	13.35	13.40	-1	15,631	-0.01%
2021/04/06	6	13.38	2	13.40	13.30	4	15,558	0.03%
2021/04/01	0	0.00	3	13.40	13.40	-3	15,476	-0.02%
2021/03/31	3	13.37	9	13.40	13.40	-6	15,360	-0.04%
2021/03/29	3	13.35	24.2	13.39	13.40	-21.2	14,953	-0.14%
2021/03/26	0	0.00	5	13.34	13.30	-5	14,774	-0.03%
2021/03/25	7	13.20	0	0.00	13.30	7	14,698	0.05%
2021/03/22	0	0.00	1	13.10	13.20	-1	14,775	-0.01%
2021/03/19	6	13.11	1	13.20	13.10	5	14,780	0.03%
2021/03/18	1	13.20	2	13.25	13.20	-1	14,451	-0.01%
2021/03/17	13	13.20	3	13.20	13.20	10	14,523	0.07%
2021/03/16	1	13.30	9	13.30	13.30	-8	14,526	-0.06%
2021/03/11	4	13.26	0	0.00	13.30	4	14,942	0.03%
2021/03/10	0	0.00	3	13.20	13.20	-3	14,777	-0.02%
2021/03/09	0	0.00	6	13.20	13.20	-6	14,648	-0.04%
2021/03/08	0	13.10	0	0.00	13.00	0	14,464	0.00%
2021/03/05	6	12.95	3	12.95	13.05	3	14,321	0.02%
2021/03/04	2	13.03	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0.9	13.10	8	13.11	13.10	-7.1	14,898	-0.05%
2021/03/02	14	13.00	1	13.05	12.95	13	14,725	0.09%
2021/02/26	11	13.03	2	12.95	12.95	9	14,593	0.06%
2021/02/25	5	13.20	6	13.22	13.25	-1	14,193	-0.01%
2021/02/24	6	13.07	1	13.10	13.10	5	14,062	0.04%
2021/02/23	0	0.00	2	12.95	13.05	-2	14,005	-0.01%
2021/02/22	13	12.95	0	0.00	12.90	13	13,870	0.09%
2021/02/19	6	12.87	0	0.00	12.90	6	13,883	0.04%
2021/02/18	1	12.95	0	0.00	12.90	1	13,828	0.01%
2021/02/17	21	12.76	3	12.77	12.90	18	13,856	0.13%
2021/02/05	2	12.63	0	0.00	12.70	2	13,528	0.01%
2021/02/04	1	12.55	0	0.00	12.55	1	13,555	0.01%
2021/02/03	10	12.55	0	0.00	12.55	10	13,800	0.07%
2021/02/02	6	12.66	1	12.65	12.60	5	13,598	0.04%
2021/02/01	4	12.63	0.1	12.70	12.70	3.9	13,482	0.03%
2021/01/29	4.1	12.57	0	0.00	12.50	4.1	13,397	0.03%
2021/01/28	8	12.65	1	12.65	12.65	7	13,059	0.05%
2021/01/27	0	0.00	1	12.80	12.70	-1	12,875	-0.01%
2021/01/26	1	12.75	0	0.00	12.70	1	12,815	0.01%
2021/01/25	3	12.75	8.1	12.77	12.80	-5.1	12,747	-0.04%
2021/01/22	10	12.77	40	12.85	12.70	-30	12,781	-0.23%
2021/01/21	16.1	12.83	0	0.00	12.80	16.1	12,643	0.13%
2021/01/20	24	12.85	6.7	12.81	12.80	17.3	12,518	0.14%
2021/01/19	5	13.05	7	13.09	13.05	-2	12,108	-0.02%
2021/01/18	2	13.05	0	0.00	13.05	2	12,036	0.02%
2021/01/15	1	13.25	0	0.00	13.15	1	11,978	0.01%
2021/01/14	0	0.00	1	13.30	13.30	-1	11,951	-0.01%
2021/01/08	1	13.20	3	13.25	13.30	-2	11,528	-0.02%
2021/01/07	0	0.00	2	13.20	13.15	-2	11,352	-0.02%
2021/01/06	0	0.00	0.4	13.15	13.15	-0.4	11,319	0.00%
2021/01/05	0	0.00	3	13.15	13.20	-3	11,178	-0.03%
2020/12/30	0	0.00	6.1	13.17	13.25	-6.1	11,043	-0.06%
2020/12/29	1	13.00	13.2	13.04	13.05	-12.2	10,802	-0.11%
2020/12/28	0	0.00	20	13.00	13.00	-20	10,776	-0.19%
2020/12/25	1	13.05	5.3	13.00	13.00	-4.3	10,796	-0.04%
2020/12/24	9.7	13.00	0	0.00	13.05	9.7	10,897	0.09%
2020/12/23	0.4	13.00	0	0.00	13.00	0.4	10,984	0.00%
2020/12/22	1	13.10	7	13.05	13.05	-6	11,127	-0.05%
2020/12/18	6	13.08	0	0.00	13.10	6	11,499	0.05%
2020/12/16	1	13.05	2	13.10	13.10	-1	11,507	-0.01%
2020/12/15	3	12.95	0.3	13.00	12.95	2.7	11,510	0.02%
2020/12/14	18	13.15	15	13.05	13.05	3	11,463	0.03%
2020/12/11	2	13.03	3	13.13	13.15	-1	11,613	-0.01%
2020/12/10	9	12.93	0.6	12.95	12.95	8.4	11,487	0.07%
2020/12/09	5	12.92	3	12.93	12.95	2	11,395	0.02%
2020/12/08	2	13.03	17.2	12.95	12.95	-15.2	11,315	-0.13%
2020/12/07	10	13.22	0	0.00	13.20	10	11,141	0.09%
2020/12/04	0	0.00	2	13.28	13.25	-2	11,043	-0.02%
2020/12/03	1.5	13.23	7	13.25	13.25	-5.5	11,002	-0.05%
2020/12/02	1	13.25	4	13.20	13.30	-3	11,007	-0.03%
2020/12/01	2	13.25	0	0.00	13.30	2	11,024	0.02%
2020/11/30	22	13.32	0	0.00	13.35	22	11,135	0.20%
2020/11/27	0	0.00	2	13.35	13.35	-2	10,464	-0.02%
2020/11/26	1	13.30	0.1	13.30	13.35	0.9	10,389	0.01%
2020/11/25	0	0.00	3	13.28	13.30	-3	10,572	-0.03%
2020/11/24	2	13.30	0	0.00	13.30	2	10,609	0.02%
2020/11/23	2.5	13.30	15	13.35	13.35	-12.5	10,605	-0.12%
2020/11/19	1	13.25	0	0.00	13.30	1	10,487	0.01%
2020/11/18	3	13.25	10	13.35	13.35	-7	10,607	-0.07%
2020/11/17	0	0.00	0.2	13.20	13.30	-0.2	10,950	0.00%
2020/11/16	0	0.00	4	13.28	13.30	-4	11,260	-0.04%
2020/11/13	2	13.15	3	13.20	13.20	-1	11,200	-0.01%
2020/11/11	3	13.28	21	13.33	13.35	-18	11,179	-0.16%
2020/11/10	0	0.00	27	13.12	13.20	-27	10,959	-0.25%
2020/11/09	0	0.00	6	13.03	13.05	-6	10,922	-0.05%
2020/11/06	2	12.95	0	0.00	13.00	2	11,128	0.02%
2020/11/03	0	0.00	1	12.80	12.90	-1	13,229	-0.01%
2020/10/30	4	12.60	3.1	12.68	12.60	0.9	14,527	0.01%
2020/10/29	1	12.70	2	12.65	12.65	-1	14,705	-0.01%
2020/10/28	0	0.00	1	12.80	12.85	-1	14,760	-0.01%
2020/10/26	2	12.90	0	0.00	12.85	2	15,143	0.01%
2020/10/23	2	12.75	0	0.00	12.80	2	15,452	0.01%
2020/10/22	1	12.75	1	12.70	12.65	0	15,670	0.00%
2020/10/21	4	12.71	0	0.00	12.70	4	15,885	0.03%
2020/10/20	0	0.00	1	12.90	12.80	-1	15,935	-0.01%
2020/10/15	6	12.79	0	0.00	12.85	6	16,231	0.04%
2020/10/14	2	12.88	0	12.90	12.80	2	16,205	0.01%
2020/10/13	3	12.93	0	0.00	12.90	3	16,209	0.02%
2020/10/07	4	12.89	1	12.90	12.85	3	16,512	0.02%
2020/10/05	0	0.00	0.2	12.95	12.85	-0.2	16,713	0.00%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	4	12.84	0	0.00	12.80	4	16,857	0.02%
2020/09/28	7	12.70	0	0.00	12.75	7	17,016	0.04%
2020/09/25	1.1	12.51	0	0.00	12.50	1.1	17,314	0.01%
2020/09/24	16	12.51	0.1	12.60	12.40	15.9	17,335	0.09%
2020/09/23	2	12.80	0	0.00	12.75	2	17,165	0.01%
2020/09/22	5	12.91	0	0.00	12.85	5	17,100	0.03%
2020/09/21	10	12.99	14.1	13.01	12.95	-4.1	17,166	-0.02%
2020/09/18	3	13.02	0	0.00	13.10	3	17,280	0.02%
2020/09/17	2	13.10	0	0.00	13.05	2	17,237	0.01%
2020/09/15	1	13.00	0	0.00	13.10	1	17,328	0.01%
2020/09/14	1	13.05	2	13.10	13.10	-1	17,764	-0.01%
2020/09/11	1	13.05	1.1	13.06	13.10	-0.1	18,017	0.00%
2020/09/10	0	0.00	1.1	12.96	13.05	-1.1	18,090	-0.01%
2020/09/09	20	12.95	0	0.00	13.00	20	18,132	0.11%
2020/09/08	2	13.00	0	0.00	13.00	2	18,222	0.01%
2020/09/07	0	0.00	6	13.04	13.05	-6	18,512	-0.03%
2020/09/04	8	12.98	0	0.00	13.00	8	18,794	0.04%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/09/02	4	13.08	0	0.00	13.05	4	18,841	0.02%
2020/09/01	5	13.13	2	13.20	13.15	3	19,018	0.02%
2020/08/31	4	13.21	1	13.30	13.25	3	19,164	0.02%
2020/08/24	0	0.00	2	13.20	13.15	-2	20,724	-0.01%
2020/08/21	12	13.41	2	13.50	13.45	10	20,731	0.05%
2020/08/20	7	13.01	1	13.00	13.00	6	20,427	0.03%
2020/08/19	0	0.00	2	13.25	13.15	-2	20,199	-0.01%
2020/08/18	1	13.15	0	0.00	13.20	1	20,173	0.00%
2020/08/17	2	13.20	0	0.00	13.20	2	20,374	0.01%
2020/08/14	4	13.10	0	0.00	13.15	4	20,490	0.02%
2020/08/13	3	13.17	0	0.00	13.20	3	20,576	0.01%
2020/08/12	20	13.24	1	13.25	13.25	19	20,564	0.09%
2020/08/11	94	13.10	10	13.12	13.10	84	20,388	0.41%
2020/08/10	28	13.86	42.6	13.89	13.85	-14.6	19,695	-0.07%
2020/08/07	0	0.00	5	13.85	13.85	-5	19,168	-0.03%
2020/08/06	6	13.84	13	13.83	13.90	-7	18,712	-0.04%
2020/08/05	17	13.64	5	13.64	13.65	12	18,234	0.07%
2020/08/04	1	13.45	0	0.00	13.45	1	17,857	0.01%
2020/08/03	9	13.35	0	0.00	13.35	9	17,635	0.05%
2020/07/31	0	0.00	1	13.55	13.35	-1	17,674	-0.01%
2020/07/30	1	13.40	1	13.50	13.45	0	17,523	0.00%
2020/07/29	2	13.40	0	0.00	13.40	2	17,562	0.01%
2020/07/28	7	13.34	4	13.30	13.25	3	17,790	0.02%
2020/07/27	7	13.39	6.5	13.40	13.35	0.5	17,993	0.00%
2020/07/24	4	13.50	0	0.00	13.45	4	17,994	0.02%
2020/07/23	2	13.55	2	13.60	13.55	0	18,076	0.00%
2020/07/22	0.5	13.50	0	0.00	13.60	0.5	18,153	0.00%
2020/07/21	7	13.51	10	13.50	13.50	-3	18,151	-0.02%
2020/07/20	2	13.45	5	13.50	13.45	-3	18,233	-0.02%
2020/07/17	5	13.50	4	13.50	13.50	1	18,280	0.01%
2020/07/16	3	13.53	5	13.60	13.50	-2	18,613	-0.01%
2020/07/15	2	13.55	6	13.59	13.55	-4	18,489	-0.02%
2020/07/14	1	13.50	0	0.00	13.55	1	18,649	0.01%
2020/07/13	5.4	13.55	0	0.00	13.60	5.4	18,961	0.03%
2020/07/10	17	13.50	0	0.00	13.55	17	19,134	0.09%
2020/07/09	1	13.55	40	13.60	13.55	-39	19,296	-0.20%
2020/07/08	15	13.55	102	13.55	13.60	-87	19,481	-0.45%	大賣/
2020/07/07	20	13.60	2	13.58	13.60	18	19,531	0.09%
2020/07/06	10	13.60	12	13.60	13.65	-2	19,441	-0.01%
2020/07/03	6	13.48	1	13.50	13.50	5	19,365	0.03%
2020/07/02	0	0.00	1	13.45	13.45	-1	19,466	-0.01%
2020/07/01	3	13.53	3	13.50	13.50	0	19,807	0.00%
2020/06/30	0	0.00	5	13.45	13.35	-5	19,927	-0.03%
2020/06/24	0	0.00	2	13.55	13.55	-2	20,258	-0.01%
2020/06/23	0	0.00	1	13.45	13.50	-1	20,667	0.00%
2020/06/22	0	0.00	1	13.40	13.40	-1	20,880	0.00%
2020/06/19	8	13.44	2	13.35	13.20	6	21,470	0.03%
2020/06/18	1	13.40	3	13.40	13.35	-2	21,604	-0.01%
2020/06/16	1	13.35	1	13.40	13.50	0	23,010	0.00%
2020/06/15	0	0.00	8	13.25	13.20	-8	24,374	-0.03%
2020/06/12	43	13.15	5	13.08	13.20	38	25,158	0.15%
2020/06/11	15	13.55	3	13.45	13.40	12	25,695	0.05%
2020/06/10	1	13.60	9	13.55	13.70	-8	26,204	-0.03%
2020/06/09	3	13.53	0	0.00	13.50	3	27,071	0.01%
2020/06/05	4	13.44	3	13.45	13.40	1	27,939	0.00%
2020/06/04	4	13.49	0	0.00	13.55	4	28,337	0.01%
2020/06/03	8	13.54	45	13.52	13.60	-37	28,680	-0.13%
2020/06/02	5	13.32	3	13.33	13.30	2	28,691	0.01%
2020/06/01	22	13.22	11	13.23	13.20	11	28,555	0.04%
2020/05/29	0	0.00	12.5	12.90	13.00	-12.5	28,509	-0.04%
2020/05/28	5	12.70	0	0.00	12.70	5	28,082	0.02%
2020/05/27	3	12.65	20	12.70	12.65	-17	28,443	-0.06%
2020/05/26	1	12.70	5	12.66	12.70	-4	28,615	-0.01%
2020/05/22	29	12.53	1	12.50	12.50	28	28,785	0.10%
2020/05/21	7	12.64	2	12.68	12.65	5	28,632	0.02%
2020/05/20	115	12.60	0	0.00	12.65	115	28,628	0.40%	大買/鉅額交易
2020/05/19	0	0.00	6	12.63	12.65	-6	28,739	-0.02%
2020/05/15	24	12.35	2	12.40	12.35	22	28,915	0.08%
2020/05/14	13	12.30	0	0.00	12.30	13	28,941	0.04%
2020/05/13	4	12.48	1.5	12.48	12.45	2.5	28,667	0.01%
2020/05/12	7	12.52	35	12.49	12.45	-28	28,707	-0.10%
2020/05/11	24	12.64	11	12.61	12.60	13	28,559	0.05%
2020/05/08	29	12.34	0	0.00	12.35	29	28,440	0.10%
2020/05/07	8	12.26	0	0.00	12.30	8	28,517	0.03%
2020/05/06	9	12.26	0	0.00	12.25	9	28,544	0.03%
2020/05/05	22	12.30	0	0.00	12.30	22	28,519	0.08%
2020/05/04	17	12.23	10	12.30	12.25	7	28,524	0.02%
2020/04/30	12.2	12.66	9	12.69	12.75	3.2	28,288	0.01%
2020/04/29	1	12.35	5	12.20	12.35	-4	28,319	-0.01%
2020/04/28	7	12.04	0	0.00	12.05	7	28,403	0.02%
2020/04/27	10	11.97	30	11.86	12.00	-20	29,104	-0.07%
2020/04/24	31	11.75	0	0.00	11.70	31	29,249	0.11%
2020/04/23	5	11.80	0	0.00	11.80	5	29,311	0.02%
2020/04/22	12	11.75	0	0.00	11.85	12	29,305	0.04%
2020/04/21	28	11.88	15	11.83	11.75	13	29,380	0.04%
2020/04/20	15	12.19	0	0.00	12.20	15	29,082	0.05%
2020/04/17	3	12.25	13	12.37	12.25	-10	29,055	-0.03%
2020/04/16	12	12.17	0	0.00	12.25	12	28,844	0.04%
2020/04/15	5	12.29	7	12.33	12.40	-2	28,574	-0.01%
2020/04/14	3	12.15	3	12.10	12.20	0	28,344	0.00%
2020/04/13	18	11.96	5	12.00	12.00	13	28,111	0.05%
2020/04/10	10	12.05	1	12.10	12.25	9	27,918	0.03%
2020/04/09	3	11.90	3	11.90	11.95	0	27,818	0.00%
2020/04/08	6	11.79	9	11.72	11.80	-3	27,779	-0.01%
2020/04/07	4	11.70	0	0.00	11.70	4	27,564	0.01%
2020/04/06	23	11.51	9	11.71	11.70	14	27,415	0.05%
2020/04/01	13	11.66	0	0.00	11.60	13	27,004	0.05%
2020/03/31	12	11.88	4	11.78	11.70	8	26,772	0.03%
2020/03/30	5	11.74	2	11.80	11.80	3	26,379	0.01%
2020/03/27	4	11.84	2	11.75	11.85	2	26,118	0.01%
2020/03/26	6	11.67	3	11.60	11.60	3	25,688	0.01%
2020/03/25	10	11.74	13	11.81	11.70	-3	25,584	-0.01%
2020/03/24	5	11.09	6	11.09	11.05	-1	25,066	0.00%
2020/03/23	1	10.40	5	10.65	10.50	-4	24,761	-0.02%
2020/03/20	19	10.76	2.1	10.73	10.85	16.9	24,406	0.07%
2020/03/19	27	10.43	22	10.68	10.30	5	23,266	0.02%
2020/03/18	17.1	11.63	20.5	11.65	11.40	-3.4	21,943	-0.02%
2020/03/17	18	12.02	12	12.02	11.95	6	21,157	0.03%
2020/03/16	19	12.66	6.2	12.58	12.55	12.8	20,307	0.06%
2020/03/13	33	12.77	13	12.78	13.15	20	19,496	0.10%
2020/03/12	109.1	13.52	35	13.64	13.50	74.1	18,503	0.40%	大買/
2020/03/11	2	13.90	0	0.00	13.90	2	17,683	0.01%
2020/03/10	12	13.81	5	13.75	13.95	7	17,321	0.04%
2020/03/09	19	13.90	0	0.00	13.85	19	16,788	0.11%
2020/03/06	11	14.05	0	0.00	14.05	11	16,194	0.07%
2020/03/05	3	14.17	0	0.00	14.20	3	15,879	0.02%
2020/03/04	2	14.10	1	14.10	14.20	1	15,929	0.01%
2020/03/03	5	14.14	3.1	14.15	14.20	1.9	15,689	0.01%
2020/03/02	10	14.06	1	14.00	14.00	9	15,503	0.06%
2020/02/27	4	14.24	20	14.26	14.20	-16	15,577	-0.10%
2020/02/26	79	14.30	0	0.00	14.35	79	15,332	0.52%
2020/02/25	24	14.32	3	14.35	14.35	21	15,157	0.14%
2020/02/24	15	14.46	1	14.50	14.45	14	15,048	0.09%
2020/02/21	15	14.64	0	0.00	14.60	15	14,991	0.10%
2020/02/20	7	14.65	6	14.67	14.65	1	14,871	0.01%
2020/02/19	11	14.60	5	14.62	14.65	6	14,645	0.04%
2020/02/18	3	14.45	0	0.00	14.50	3	14,435	0.02%
2020/02/17	2	14.43	0	0.00	14.50	2	14,373	0.01%
2020/02/13	1	14.50	8	14.50	14.45	-7	14,413	-0.05%
2020/02/12	1	14.40	2.5	14.44	14.40	-1.5	14,488	-0.01%
2020/02/11	3	14.45	4	14.41	14.40	-1	14,590	-0.01%
2020/02/10	0	0.00	1	14.30	14.35	-1	14,840	-0.01%
2020/02/07	4	14.33	0	0.00	14.30	4	14,858	0.03%
2020/02/06	0	0.00	11.2	14.40	14.45	-11.2	14,881	-0.08%
2020/02/05	8	14.27	1	14.35	14.35	7	14,931	0.05%
2020/02/04	15	14.22	3	14.35	14.35	12	14,877	0.08%
2020/02/03	24	13.96	0	0.00	14.15	24	15,126	0.16%
2020/01/31	6	14.23	0	0.00	14.15	6	14,723	0.04%
2020/01/30	40	14.25	32	14.28	14.10	8	14,635	0.05%
2020/01/20	32.5	14.70	2	14.78	14.70	30.5	13,737	0.22%
2020/01/16	1	14.55	0	0.00	14.60	1	13,323	0.01%
2020/01/15	6	14.49	3	14.55	14.55	3	13,176	0.02%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	1	14.50	21	14.55	14.55	-20	12,993	-0.15%
2020/01/10	3	14.43	0	0.00	14.45	3	12,926	0.02%
2020/01/09	3.3	14.37	4	14.40	14.35	-0.7	12,902	-0.01%
2020/01/08	4	14.30	0	0.00	14.30	4	12,861	0.03%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	33.5	14.40	0	0.00	14.40	33.5	12,827	0.26%
2020/01/03	1	14.50	10	14.55	14.55	-9	12,816	-0.07%
2020/01/02	0	0.00	9.9	14.54	14.55	-9.9	12,789	-0.08%
2019/12/31	2	14.50	0	0.00	14.50	2	12,740	0.02%
2019/12/30	1	14.55	1	14.60	14.60	0	12,754	0.00%
2019/12/27	3	14.55	0	0.00	14.60	3	12,724	0.02%
2019/12/24	1	14.60	0	0.00	14.50	1	12,963	0.01%
2019/12/23	0	0.00	1	14.55	14.60	-1	12,964	-0.01%
2019/12/20	0	0.00	1	14.65	14.55	-1	13,018	-0.01%
2019/12/19	0	0.00	13	14.58	14.60	-13	12,793	-0.10%
2019/12/18	0	0.00	64	14.52	14.55	-64	12,683	-0.50%
2019/12/17	0	0.00	55.2	14.49	14.50	-55.2	12,701	-0.43%
2019/12/16	1	14.40	0	0.00	14.45	1	12,699	0.01%
2019/12/13	1	14.35	0	0.00	14.40	1	12,764	0.01%
2019/12/12	3.2	14.33	5	14.35	14.30	-1.8	12,838	-0.01%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	0	0.00	7	14.30	14.30	-7	12,974	-0.05%
2019/12/06	6	14.28	1	14.30	14.25	5	13,358	0.04%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/02	6	14.25	0	0.00	14.30	6	13,806	0.04%
2019/11/29	1	14.25	0	0.00	14.25	1	13,881	0.01%
2019/11/28	1	14.40	1	14.40	14.35	0	14,005	0.00%
2019/11/26	0	0.00	24	14.45	14.40	-24	15,293	-0.16%
2019/11/25	1	14.40	0	0.00	14.40	1	14,698	0.01%
2019/11/22	3	14.30	0	0.00	14.30	3	15,006	0.02%
2019/11/21	1	14.25	2	14.30	14.25	-1	15,087	-0.01%
2019/11/20	2	14.35	13	14.36	14.40	-11	15,022	-0.07%
2019/11/19	4	14.35	1.1	14.35	14.40	2.9	14,983	0.02%
2019/11/18	2	14.35	0	0.00	14.40	2	15,048	0.01%
2019/11/15	10	14.31	9	14.35	14.30	1	15,055	0.01%
2019/11/14	2	14.30	0	0.00	14.30	2	15,054	0.01%
2019/11/13	0.3	14.35	0	0.00	14.30	0.3	15,230	0.00%
2019/11/12	4	14.39	0	0.00	14.40	4	15,254	0.03%
2019/11/11	6.1	14.39	15	14.35	14.35	-8.9	15,285	-0.06%
2019/11/08	2	14.48	2	14.50	14.50	0	15,255	0.00%
2019/11/07	0.7	14.45	2	14.45	14.45	-1.3	15,590	-0.01%
2019/11/06	0	0.00	2.3	14.42	14.45	-2.3	15,762	-0.01%
2019/11/05	0	0.00	7	14.30	14.40	-7	15,751	-0.04%
2019/11/04	1	14.25	2	14.28	14.30	-1	15,825	-0.01%
2019/10/31	0	0.00	3	14.18	14.15	-3	16,057	-0.02%
2019/10/30	0	0.00	1	14.10	14.10	-1	15,777	-0.01%
2019/10/29	1	14.05	0	0.00	14.05	1	16,051	0.01%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/23	12	13.95	0	0.00	13.95	12	16,119	0.07%
2019/10/21	0	0.00	4.2	13.90	13.95	-4.2	16,419	-0.03%
2019/10/18	1	13.95	0	0.00	13.95	1	16,510	0.01%
2019/10/16	0	0.00	4	13.90	13.95	-4	16,815	-0.02%
2019/10/15	2	13.85	0.2	13.90	13.90	1.8	17,071	0.01%
2019/10/09	7	13.76	0	0.00	13.75	7	17,196	0.04%
2019/10/08	1.8	13.84	1	13.90	13.85	0.8	17,366	0.00%
2019/10/07	2	13.80	0	0.00	13.80	2	17,448	0.01%
2019/10/03	0.4	13.90	0	0.00	13.80	0.4	17,488	0.00%
2019/10/02	0	0.00	4	13.95	13.90	-4	17,541	-0.02%
2019/09/26	0	0.00	0.5	14.00	13.95	-0.5	17,368	0.00%
2019/09/25	3	13.90	0	0.00	13.95	3	17,395	0.02%
2019/09/20	1	14.10	0	0.00	14.10	1	17,518	0.01%
2019/09/19	0	0.00	1	14.10	14.10	-1	17,310	-0.01%
2019/09/18	10	14.10	18	14.10	14.10	-8	17,236	-0.05%
2019/09/17	0	0.00	19.2	13.95	14.00	-19.2	17,057	-0.11%
2019/09/16	0.4	13.95	0.2	13.95	13.85	0.1	17,059	0.00%
2019/09/12	7	13.86	0	0.00	13.85	7	17,050	0.04%
2019/09/10	2	13.80	0	0.00	13.90	2	17,039	0.01%
2019/09/09	0.4	13.95	2.1	13.80	13.80	-1.7	16,822	-0.01%
2019/09/06	6	13.75	14	13.70	13.75	-8	16,748	-0.05%
2019/09/05	1	13.55	0	0.00	13.65	1	16,697	0.01%
2019/09/03	11	13.50	0	0.00	13.45	11	16,973	0.06%
2019/09/02	1	13.45	10.4	13.45	13.45	-9.4	17,144	-0.06%
2019/08/30	0.2	13.45	0	0.00	13.40	0.2	17,252	0.00%
2019/08/29	44	13.37	0	0.00	13.35	44	16,717	0.26%
2019/08/28	1	13.50	0	0.00	13.50	1	16,111	0.01%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	20	13.55	3	13.50	13.50	17	16,116	0.11%
2019/08/22	10	13.65	0	0.00	13.70	10	16,110	0.06%
2019/08/21	12	13.65	0	0.00	13.65	12	17,472	0.07%
2019/08/20	3	13.65	0	0.00	13.65	3	17,581	0.02%
2019/08/15	25	13.50	0	0.00	13.50	25	17,571	0.14%
2019/08/14	0	0.00	0.5	13.70	13.65	-0.5	17,700	0.00%
2019/08/13	13	13.61	0	0.00	13.60	13	17,669	0.07%
2019/08/12	61.5	13.69	12	13.72	13.70	49.5	17,584	0.28%
2019/08/07	5	14.31	0	0.00	14.35	5	16,817	0.03%
2019/08/06	4	14.31	7	14.30	14.35	-3	16,932	-0.02%
2019/08/05	2	14.30	24	14.35	14.35	-22	16,796	-0.13%
2019/08/02	5	14.30	0.5	14.35	14.25	4.5	16,717	0.03%
2019/08/01	4	14.54	0	0.00	14.45	4	16,650	0.02%
2019/07/31	1.2	14.60	0	0.00	14.60	1.2	16,544	0.01%
2019/07/30	5	14.65	0	0.00	14.60	5	16,217	0.03%
2019/07/29	2	14.65	0	0.00	14.70	2	16,445	0.01%
2019/07/25	1	14.60	3	14.70	14.75	-2	16,853	-0.01%
2019/07/23	11	14.75	2	14.70	14.65	9	17,011	0.05%
2019/07/22	2	14.75	0	0.00	14.75	2	17,563	0.01%
2019/07/19	1	14.70	0	0.00	14.70	1	17,729	0.01%
2019/07/18	0	0.00	1	14.70	14.65	-1	17,732	-0.01%
2019/07/17	1	14.60	0	0.00	14.65	1	17,651	0.01%
2019/07/16	5	14.59	0	0.00	14.55	5	17,741	0.03%
2019/07/15	0	0.00	1	14.55	14.55	-1	17,655	-0.01%
2019/07/12	0	0.00	2	14.60	14.55	-2	17,662	-0.01%
2019/07/11	2	14.48	0	0.00	14.50	2	17,487	0.01%
2019/07/10	0	0.00	1	14.35	14.40	-1	17,438	-0.01%
2019/07/09	1	14.35	0	0.00	14.40	1	17,517	0.01%
2019/07/05	2.3	14.35	0	0.00	14.30	2.3	17,668	0.01%
2019/07/02	0	0.00	3	14.30	14.25	-3	17,951	-0.02%
2019/07/01	4	14.30	0	0.00	14.30	4	17,976	0.02%
2019/06/28	0	0.00	1	14.35	14.30	-1	17,897	-0.01%
2019/06/27	2	14.35	1	14.35	14.30	1	17,996	0.01%
2019/06/26	1	14.30	1	14.30	14.25	0	18,051	0.00%
2019/06/25	5	14.30	16	14.35	14.35	-11	18,010	-0.06%
2019/06/21	4	14.31	0	0.00	14.35	4	18,238	0.02%
2019/06/20	2	14.30	10	14.30	14.35	-8	18,312	-0.04%
2019/06/19	1	14.20	10	14.25	14.30	-9	18,669	-0.05%
2019/06/17	3	14.17	0	0.00	14.15	3	18,696	0.02%
2019/06/13	10	14.03	2	14.05	14.05	8	18,937	0.04%
2019/06/12	71	14.00	0.4	14.05	14.05	70.6	18,976	0.37%
2019/06/11	1.6	14.20	10	14.30	14.15	-8.4	18,809	-0.04%
2019/06/10	0	0.00	11	14.31	14.30	-11	18,748	-0.06%
2019/06/06	0	0.00	12	14.30	14.25	-12	18,749	-0.06%
2019/06/05	4	14.15	0	0.00	14.20	4	19,513	0.02%
2019/06/04	0	0.00	90	14.17	14.10	-90	19,525	-0.46%
2019/06/03	1	14.00	1	14.00	14.15	0	19,528	0.00%
2019/05/28	0	0.00	1	14.05	13.90	-1	19,593	-0.01%
2019/05/27	1	14.05	1	14.10	14.10	0	18,394	0.00%
2019/05/24	0	0.00	1	13.95	14.00	-1	18,252	-0.01%
2019/05/23	1	13.90	0	0.00	13.95	1	18,161	0.01%
2019/05/20	0	0.00	32	13.80	13.85	-32	18,269	-0.18%
2019/05/17	1	13.75	0	0.00	13.75	1	18,335	0.01%
2019/05/16	14	13.70	2	13.73	13.70	12	18,410	0.07%
2019/05/15	52	13.85	4	13.80	13.75	48	18,301	0.26%
2019/05/14	5	13.76	12	13.79	13.75	-7	18,286	-0.04%
2019/05/13	6	13.85	25	13.90	13.85	-19	18,111	-0.10%
2019/05/10	0	0.00	11	13.90	13.85	-11	18,186	-0.06%
2019/05/09	51	13.92	0	0.00	13.85	51	18,350	0.28%
2019/05/08	3	13.98	122	13.95	14.05	-119	18,217	-0.65%	大賣/鉅額交易
2019/05/07	1	13.90	2	13.93	13.95	-1	18,179	-0.01%
2019/05/06	26	13.91	3	13.90	13.85	23	18,278	0.13%
2019/05/03	14	14.00	0	0.00	14.00	14	18,092	0.08%
2019/05/02	2	14.03	0	0.00	14.10	2	17,827	0.01%
2019/04/30	3	14.03	0	0.00	14.00	3	17,854	0.02%
2019/04/29	1	13.95	10	13.95	14.00	-9	17,960	-0.05%
2019/04/26	37	13.88	10	13.85	13.90	27	17,634	0.15%
2019/04/25	6	14.17	1	14.20	14.10	5	16,934	0.03%
2019/04/24	11	14.18	25	14.20	14.20	-14	16,893	-0.08%
2019/04/23	2	14.13	10	14.20	14.15	-8	16,882	-0.05%
2019/04/22	10	14.19	0	0.00	14.10	10	16,841	0.06%
2019/04/19	0.6	14.25	2	14.23	14.25	-1.4	16,670	-0.01%
2019/04/18	1	14.20	2	14.20	14.20	-1	16,873	-0.01%
2019/04/17	1	14.20	7	14.21	14.20	-6	16,974	-0.04%
2019/04/16	3	14.20	0	0.00	14.20	3	16,985	0.02%
2019/04/12	2	14.23	2	14.23	14.20	0	17,108	0.00%
2019/04/11	2.6	14.26	0	0.00	14.25	2.6	16,935	0.02%
2019/04/10	52	14.15	3	14.23	14.25	49	16,894	0.29%
2019/04/09	1	14.15	0	0.00	14.25	1	16,839	0.01%
2019/04/08	1	14.15	10	14.15	14.15	-9	16,866	-0.05%
2019/04/03	0.4	14.10	1	14.10	14.10	-0.7	16,981	0.00%
2019/04/02	0	0.00	1	14.05	14.10	-1	17,161	-0.01%
2019/04/01	3	14.00	0	0.00	14.00	3	17,226	0.02%
2019/03/29	27	14.00	2	14.05	14.05	25	17,144	0.15%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	26.1	13.95	1	13.95	13.95	25.1	17,111	0.15%
2019/03/26	3	13.90	1	14.00	14.00	2	17,109	0.01%
2019/03/25	17	13.76	0	0.00	13.85	17	17,336	0.10%
2019/03/22	180.3	13.90	0	0.00	13.85	180.3	17,093	1.05%	大買/鉅額交易
2019/03/21	1	14.00	1	14.00	14.00	0	16,710	0.00%
2019/03/20	115	13.95	0	0.00	14.00	115	16,833	0.68%	大買/鉅額交易
2019/03/19	8	14.01	43	14.03	14.00	-35	16,689	-0.21%
2019/03/18	84	13.85	1	13.90	13.90	83	16,585	0.50%
2019/03/15	2	13.85	15	13.80	13.85	-13	16,712	-0.08%
2019/03/14	21	13.75	0.1	13.85	13.75	20.9	16,591	0.13%
2019/03/13	8	13.76	65.7	13.80	13.75	-57.7	16,703	-0.35%
2019/03/12	5	13.72	1	13.75	13.75	4	16,757	0.02%
2019/03/11	50	13.67	0	0.00	13.65	50	16,589	0.30%
2019/03/08	11	13.85	35.5	13.85	13.85	-24.5	15,595	-0.16%
2019/03/07	8	13.95	1	13.95	13.95	7	15,702	0.04%
2019/03/06	0	0.00	1	14.00	14.00	-1	15,935	-0.01%
2019/03/05	6	13.90	20.5	13.90	13.90	-14.5	16,045	-0.09%
2019/03/04	15	13.84	0	0.00	13.95	15	16,225	0.09%
2019/02/27	12	13.93	22	13.95	13.95	-10	16,183	-0.06%
2019/02/26	4	13.96	0	0.00	13.95	4	16,222	0.02%
2019/02/25	5.5	13.93	3	13.95	14.00	2.5	16,290	0.02%
2019/02/22	7	13.89	3	13.95	13.95	4	16,398	0.02%
2019/02/21	16	13.85	0	0.00	13.90	16	16,512	0.10%
2019/02/20	9	13.89	5	13.90	13.90	4	16,535	0.02%
2019/02/19	9	13.80	0	0.00	13.80	9	16,462	0.05%
2019/02/18	2	13.78	5	13.80	13.80	-3	16,430	-0.02%
2019/02/15	6	13.66	0	0.00	13.70	6	16,537	0.04%
2019/02/14	11	13.60	0	0.00	13.65	11	16,621	0.07%
2019/02/13	10	13.62	0	0.00	13.60	10	16,717	0.06%
2019/02/12	2	13.65	3	13.65	13.65	-1	16,829	-0.01%
2019/02/11	4	13.61	5	13.65	13.65	-1	16,800	-0.01%
2019/01/29	1	13.40	0	0.00	13.50	1	16,733	0.01%
2019/01/28	5	13.45	0	0.00	13.45	5	16,754	0.03%
2019/01/25	3	13.40	1	13.40	13.45	2	16,700	0.01%
2019/01/24	3	13.33	0	0.00	13.30	3	16,586	0.02%
2019/01/22	3	13.25	0	0.00	13.30	3	16,675	0.02%
2019/01/21	2	13.33	0	0.00	13.30	2	16,457	0.01%
2019/01/18	1	13.40	0	0.00	13.40	1	16,398	0.01%
2019/01/16	6	13.30	0	0.00	13.30	6	16,779	0.04%
2019/01/15	0	0.00	4	13.45	13.45	-4	16,635	-0.02%
2019/01/11	2	13.20	0	0.00	13.30	2	16,769	0.01%
2019/01/08	27	13.25	0	0.00	13.25	27	16,487	0.16%
2019/01/07	13	13.16	5	13.35	13.35	8	16,653	0.05%
2019/01/04	5	13.03	0	0.00	13.00	5	16,888	0.03%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	0	0.00	30	13.05	13.10	-30	17,693	-0.17%
2018/12/28	0	0.00	2	13.15	13.05	-2	17,671	-0.01%
2018/12/26	39	12.98	1	12.95	12.95	38	17,890	0.21%
2018/12/25	8	13.08	0.3	13.15	13.05	7.7	17,653	0.04%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/22	7	13.19	0	0.00	13.20	7	17,548	0.04%
2018/12/21	10	13.22	1	13.25	13.25	9	17,596	0.05%
2018/12/20	12	13.25	4	13.30	13.25	8	17,717	0.05%
2018/12/19	11	13.30	0	0.00	13.35	11	17,629	0.06%
2018/12/18	8	13.30	0	0.00	13.25	8	17,601	0.05%
2018/12/17	2	13.40	0.5	13.45	13.35	1.5	17,599	0.01%
2018/12/14	2	13.43	2	13.43	13.45	0	17,740	0.00%
2018/12/13	13	13.40	0	0.00	13.45	13	17,757	0.07%
2018/12/12	1	13.35	0	0.00	13.40	1	17,610	0.01%
2018/12/11	5.7	13.36	12	13.35	13.35	-6.3	17,482	-0.04%
2018/12/10	20	13.41	2	13.35	13.35	18	17,429	0.10%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	16	13.45	0	0.00	13.45	16	17,179	0.09%
2018/12/05	2	13.53	3	13.55	13.55	-1	17,221	-0.01%
2018/12/04	12	13.60	0	0.00	13.65	12	17,242	0.07%
2018/12/03	8	13.66	0	0.00	13.65	8	17,463	0.05%
2018/11/30	0	0.00	2	13.60	13.55	-2	17,444	-0.01%
2018/11/29	15	13.56	0	0.00	13.50	15	17,363	0.09%
2018/11/28	0	0.00	5	13.60	13.55	-5	17,095	-0.03%
2018/11/27	3	13.50	0	0.00	13.45	3	16,987	0.02%
2018/11/26	6	13.51	0	0.00	13.50	6	17,020	0.04%
2018/11/23	3	13.52	0	0.00	13.50	3	16,853	0.02%
2018/11/22	6	13.62	1	13.60	13.60	5	16,676	0.03%
2018/11/21	31	13.70	0	0.00	13.70	31	16,535	0.19%
2018/11/20	3.1	13.79	0.5	13.85	13.75	2.6	16,426	0.02%
2018/11/19	6	13.90	0	0.00	13.95	6	16,773	0.04%
2018/11/16	0	0.00	2	13.90	13.90	-2	17,274	-0.01%
2018/11/15	0	0.00	11	13.80	13.80	-11	18,376	-0.06%
2018/11/14	2	13.75	32	13.76	13.80	-30	19,334	-0.16%
2018/11/13	3	13.68	5	13.75	13.75	-2	19,703	-0.01%
2018/11/12	3	13.80	0	0.00	13.80	3	19,713	0.02%
2018/11/09	4	13.90	0	0.00	13.95	4	19,946	0.02%
2018/11/08	0	0.00	6	14.04	14.05	-6	20,046	-0.03%
2018/11/07	1	13.85	1	13.90	13.95	0	20,139	0.00%
2018/11/06	7	13.90	5	13.90	13.85	2	20,262	0.01%
2018/11/05	3	13.70	0	0.00	13.85	3	20,550	0.01%
2018/11/02	1	13.70	0	0.00	13.75	1	20,877	0.00%
2018/10/31	11	13.65	11	13.75	13.75	0	21,296	0.00%
2018/10/29	30	13.30	0	0.00	13.35	30	21,656	0.14%
2018/10/26	4	13.34	4	13.41	13.40	0	21,831	0.00%
2018/10/25	21	13.41	0	0.00	13.40	21	21,800	0.10%
2018/10/24	3	13.60	5	13.56	13.65	-2	21,778	-0.01%
2018/10/23	15	13.78	4	13.80	13.70	11	21,699	0.05%
2018/10/22	4	13.81	3	13.80	13.90	1	21,736	0.00%
2018/10/19	7	13.81	0	0.00	13.75	7	21,778	0.03%
2018/10/18	2	13.95	0.5	14.00	13.90	1.5	21,590	0.01%
2018/10/17	3	13.93	0	0.00	13.95	3	21,692	0.01%
2018/10/16	19	14.00	5	13.95	14.00	14	21,573	0.06%
2018/10/15	13	13.95	5	13.95	13.95	8	21,462	0.04%
2018/10/12	13	13.97	3	13.80	14.15	10	21,219	0.05%
2018/10/11	25	14.00	30	14.00	13.90	-5	20,843	-0.02%
2018/10/09	2	14.40	0	0.00	14.40	2	20,095	0.01%
2018/10/08	2.2	14.41	0	0.00	14.40	2.2	20,094	0.01%
2018/10/05	1	14.45	0.5	14.55	14.45	0.5	20,007	0.00%
2018/10/04	2	14.55	12	14.55	14.60	-10	19,791	-0.05%
2018/10/03	1	14.70	0	0.00	14.70	1	19,607	0.01%
2018/10/02	21	14.75	0.2	14.85	14.75	20.8	19,642	0.11%
2018/10/01	1	14.80	7	14.85	14.85	-6	19,487	-0.03%
2018/09/28	7	14.74	3	14.70	14.75	4	19,516	0.02%
2018/09/27	3	14.62	0	0.00	14.75	3	19,372	0.02%
2018/09/26	0	0.00	3	14.63	14.65	-3	19,114	-0.02%
2018/09/25	0	0.00	6.8	14.68	14.70	-6.8	19,208	-0.04%
2018/09/21	1	14.70	0.5	14.70	14.70	0.5	19,115	0.00%
2018/09/20	1	14.55	6	14.55	14.60	-5	18,765	-0.03%
2018/09/19	3	14.45	42	14.50	14.55	-39	18,727	-0.21%
2018/09/18	1	14.40	45	14.45	14.45	-44	18,652	-0.24%
2018/09/14	1.2	14.45	41.3	14.45	14.35	-40.1	18,691	-0.21%
2018/09/13	0	0.00	21	14.35	14.35	-21	18,629	-0.11%
2018/09/12	2	14.15	20	14.20	14.15	-18	18,675	-0.10%
2018/09/11	21	14.00	0.1	14.15	14.10	20.9	18,757	0.11%
2018/09/10	26	14.06	0	0.00	14.10	26	18,765	0.14%
2018/09/07	59	14.17	0	0.00	14.15	59	18,837	0.31%
2018/09/06	2	14.25	0.5	14.35	14.25	1.5	18,861	0.01%
2018/09/05	0	0.00	1	14.35	14.30	-1	18,788	-0.01%
2018/09/04	1	14.40	2	14.40	14.40	-1	18,821	-0.01%
2018/08/31	0	0.00	30	14.48	14.45	-30	19,079	-0.16%
2018/08/29	2	14.45	0	0.00	14.50	2	19,044	0.01%
2018/08/28	6	14.45	53.2	14.45	14.45	-47.2	19,145	-0.25%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	66	14.22	10	14.25	14.25	56	19,188	0.29%
2018/08/23	21	14.36	0	0.00	14.35	21	19,121	0.11%
2018/08/22	30	14.53	33	14.59	14.55	-3	18,738	-0.02%
2018/08/21	2	15.28	1	15.30	15.35	1	17,223	0.01%
2018/08/20	2	15.13	0	0.00	15.10	2	16,252	0.01%
2018/08/17	2	15.05	0	0.00	15.00	2	15,675	0.01%
2018/08/16	4	14.93	3	14.90	14.90	1	15,468	0.01%
2018/08/15	41	15.03	3	15.02	14.95	38	15,153	0.25%
2018/08/13	28	15.00	0	0.00	15.00	28	14,941	0.19%
2018/08/10	1	14.95	1	15.10	15.10	0	14,706	0.00%
2018/08/09	8	14.97	0	0.00	14.90	8	14,439	0.06%
2018/08/08	0	0.00	6	15.00	15.00	-6	14,035	-0.04%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	14.7	14.95	0	0.00	14.90	14.7	13,871	0.11%
2018/07/31	1	15.00	2	15.00	15.00	-1	13,566	-0.01%
2018/07/27	1	14.95	5	14.95	14.95	-4	13,338	-0.03%
2018/07/24	0	0.00	405	14.85	14.85	-405	13,485	-3.00%	大賣/鉅額交易
2018/07/20	1	14.60	0	0.00	14.70	1	13,498	0.01%
2018/07/18	0	0.00	15	14.55	14.65	-15	13,543	-0.11%
2018/07/16	2	14.45	0	0.00	14.45	2	13,464	0.01%
2018/07/12	0	0.00	462.3	14.50	14.50	-462.3	13,436	-3.44%	大賣/鉅額交易
2018/07/11	1	14.35	0	0.00	14.40	1	13,462	0.01%
2018/07/06	3	14.18	0	0.00	14.15	3	13,456	0.02%
2018/07/03	350	14.25	0	0.00	14.25	350	13,666	2.56%	大買/鉅額交易
2018/06/29	7	14.36	0	0.00	14.40	7	13,771	0.05%
2018/06/28	11	14.40	3	14.35	14.35	8	13,709	0.06%
2018/06/27	5	14.40	2	14.45	14.40	3	13,698	0.02%
2018/06/25	6	14.45	0	0.00	14.45	6	13,897	0.04%
2018/06/22	5	14.50	0	0.00	14.40	5	14,053	0.04%
2018/06/20	4	14.45	0	0.00	14.50	4	14,323	0.03%
2018/06/19	4	14.40	0	0.00	14.40	4	14,323	0.03%
2018/06/15	4	14.50	0	0.00	14.55	4	14,339	0.03%
2018/06/14	13	14.59	4.7	14.61	14.45	8.3	14,223	0.06%
2018/06/13	1	14.75	0	0.00	14.75	1	14,065	0.01%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/05	2	15.00	0	0.00	15.00	2	14,115	0.01%
2018/06/04	7	14.84	41	14.90	14.90	-34	13,903	-0.24%
2018/06/01	0	0.00	2	14.75	14.80	-2	13,808	-0.01%
2018/05/31	1	14.65	0	0.00	14.75	1	13,701	0.01%
2018/05/30	20	14.65	0	0.00	14.55	20	13,274	0.15%
2018/05/29	0.2	14.75	4	14.80	14.75	-3.8	13,122	-0.03%
2018/05/24	0.1	14.80	0	0.00	14.85	0.1	13,445	0.00%
2018/05/22	0	0.00	1	14.90	14.85	-1	13,697	-0.01%
2018/05/21	1	14.80	5	14.84	14.90	-4	13,831	-0.03%
2018/05/18	0.5	14.75	9.3	14.74	14.80	-8.8	13,868	-0.06%
2018/05/16	0	0.00	1	14.60	14.70	-1	14,038	-0.01%
2018/05/14	3	14.60	0	0.00	14.60	3	15,487	0.02%
2018/05/10	0	0.00	1	14.50	14.45	-1	15,325	-0.01%
2018/05/08	6	14.45	0	0.00	14.45	6	15,184	0.04%
2018/05/07	1	14.40	0	0.00	14.45	1	15,099	0.01%
2018/05/04	2	14.35	0	0.00	14.35	2	15,118	0.01%
2018/05/03	3	14.45	0	0.00	14.35	3	15,080	0.02%
2018/05/02	12	14.47	0	0.00	14.50	12	15,217	0.08%
2018/04/25	2	14.20	0	0.00	14.25	2	15,036	0.01%
2018/04/24	2	14.30	0	0.00	14.25	2	15,298	0.01%
2018/04/23	0	0.00	0.1	14.35	14.40	-0.1	15,479	0.00%
2018/04/20	3	14.25	0	0.00	14.30	3	15,480	0.02%
2018/04/10	0	0.00	1	14.15	14.30	-1	16,733	-0.01%
2018/04/09	0	0.00	20	14.10	14.10	-20	16,726	-0.12%
2018/04/03	5	14.05	0	0.00	14.10	5	16,906	0.03%
2018/04/02	3	14.20	5	14.25	14.20	-2	16,856	-0.01%
2018/03/31	5	14.30	0	0.00	14.25	5	16,829	0.03%
2018/03/30	0	0.00	10	14.30	14.30	-10	16,996	-0.06%
2018/03/29	4	14.25	60.4	14.28	14.30	-56.4	16,902	-0.33%
2018/03/28	40	14.35	10	14.50	14.35	30	16,653	0.18%
2018/03/27	0	0.00	2	14.45	14.55	-2	16,650	-0.01%
2018/03/26	30	14.30	0	0.00	14.35	30	16,445	0.18%
2018/03/23	1	14.15	0	0.00	14.30	1	16,483	0.01%
2018/03/22	0	0.00	10	14.50	14.45	-10	16,264	-0.06%
2018/03/21	2	14.50	0	0.00	14.55	2	16,201	0.01%
2018/03/20	0	0.00	20	14.45	14.50	-20	16,377	-0.12%
2018/03/19	0	0.00	1	14.45	14.50	-1	16,415	-0.01%
2018/03/16	1	14.40	0	0.00	14.35	1	16,305	0.01%
2018/03/15	20	14.40	0	0.00	14.40	20	16,103	0.12%
2018/03/14	2	14.35	10	14.35	14.40	-8	16,117	-0.05%
2018/03/09	40	13.95	1	13.95	13.90	39	16,094	0.24%
2018/03/02	17	14.00	0	0.00	14.00	17	17,291	0.10%
2018/03/01	0	0.00	2	14.15	14.15	-2	17,253	-0.01%
2018/02/27	10	14.10	0	0.00	14.20	10	17,216	0.06%
2018/02/26	11	14.28	0	0.00	14.10	11	17,084	0.06%
2018/02/23	1	14.05	0	0.00	14.20	1	16,978	0.01%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/21	2	13.93	3	13.90	14.00	-1	17,795	-0.01%
2018/02/12	8	13.79	0.9	13.75	13.70	7.1	17,653	0.04%
2018/02/09	4	13.55	0	0.00	13.60	4	17,554	0.02%
2018/02/08	0	0.00	7	13.65	13.65	-7	17,330	-0.04%
2018/02/05	0	0.00	2	14.30	14.30	-2	15,559	-0.01%
2018/02/02	0.5	14.60	0	0.00	14.60	0.5	15,368	0.00%
2018/01/31	0	0.00	5	14.60	14.70	-5	15,511	-0.03%
2018/01/26	0	0.00	1.4	14.74	14.75	-1.4	15,180	-0.01%
2018/01/25	0	0.00	2	14.75	14.80	-2	15,167	-0.01%
2018/01/19	0	0.00	9	14.80	14.80	-9	14,703	-0.06%
2018/01/17	5	14.60	0	0.00	14.65	5	14,314	0.03%
2018/01/16	0	0.00	3	14.45	14.60	-3	14,070	-0.02%
2018/01/15	0	0.00	5	14.45	14.55	-5	13,970	-0.04%
2018/01/11	0	0.00	5	14.50	14.55	-5	13,779	-0.04%
2018/01/10	2	14.50	12	14.50	14.55	-10	13,873	-0.07%
2018/01/09	2	14.40	20	14.45	14.50	-18	13,695	-0.13%
2018/01/08	5	14.35	0	0.00	14.40	5	13,508	0.04%
2018/01/05	0	0.00	15	14.15	14.20	-15	13,336	-0.11%
2018/01/04	12	14.10	1	14.05	14.05	11	13,532	0.08%