台新金 (2887)-高橋券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.60
漲跌
▲0.05
漲幅
+0.28%
成交量
14,662張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	11	17.51	0	0.00	17.60	11	15,600	0.07%
2024/04/17	16.1	17.46	0	0.00	17.55	16.1	15,465	0.10%
2024/04/16	23	17.43	1	17.50	17.40	22	15,357	0.14%
2024/04/15	21	17.89	0	17.90	17.85	21	14,865	0.14%
2024/04/12	4	17.94	2	17.95	17.90	2	14,797	0.01%
2024/04/11	12	18.00	12	18.00	18.00	0	14,551	0.00%
2024/04/10	5	18.10	10	18.10	18.10	-5	14,512	-0.03%
2024/04/09	15	18.08	2	18.10	18.10	13	14,490	0.09%
2024/04/08	10	18.00	1	18.10	18.05	9	14,371	0.06%
2024/04/03	6	17.94	0	0.00	17.90	6	14,267	0.04%
2024/04/02	3	18.10	0.2	18.05	18.05	2.8	14,268	0.02%
2024/04/01	10	18.05	0	0.00	18.05	10	14,313	0.07%
2024/03/29	1.5	18.00	50	18.00	18.00	-48.5	14,282	-0.34%
2024/03/28	2	18.00	0	0.00	17.95	2	14,097	0.01%
2024/03/26	13	18.04	0	18.00	18.05	13	14,045	0.09%
2024/03/25	1	18.00	0	0.00	17.95	1	14,023	0.01%
2024/03/22	2	18.00	64	18.01	18.05	-62	14,188	-0.44%
2024/03/21	1	17.95	20	17.98	18.05	-19	14,184	-0.13%
2024/03/20	1	17.90	1	17.95	17.85	0	14,344	0.00%
2024/03/19	17	17.90	0	0.00	17.90	17	14,461	0.12%
2024/03/18	48	18.15	279	18.09	18.10	-231	14,282	-1.62%	大賣/鉅額交易
2024/03/15	2	18.00	0	0.00	18.15	2	14,187	0.01%
2024/03/14	17	18.11	17	18.12	18.20	0	13,639	0.00%
2024/03/13	2	17.85	10	17.95	17.95	-8	13,230	-0.06%
2024/03/12	0	0.00	5	17.90	17.90	-5	13,031	-0.04%
2024/03/11	61	17.85	63	17.85	17.80	-2	12,987	-0.02%
2024/03/08	7	17.74	111.6	17.75	17.85	-104.6	12,960	-0.81%	大賣/鉅額交易
2024/03/07	2	17.70	10	17.70	17.70	-8	12,762	-0.06%
2024/03/06	12	17.69	0	0.00	17.70	12	12,726	0.09%
2024/03/05	4	17.35	0.4	17.35	17.30	3.6	12,922	0.03%
2024/03/04	0	0.00	4	17.35	17.35	-4	12,936	-0.03%
2024/03/01	2	17.35	4	17.40	17.35	-2	13,014	-0.02%
2024/02/29	52	17.30	3.2	17.35	17.40	48.8	12,970	0.38%
2024/02/27	141	17.28	10	17.35	17.25	131	12,722	1.03%	大買/鉅額交易
2024/02/26	12	17.30	10	17.25	17.25	2	12,521	0.02%
2024/02/23	8	17.36	11	17.35	17.30	-3	12,491	-0.02%
2024/02/22	2	17.35	0	0.00	17.40	2	12,768	0.02%
2024/02/21	0	0.00	13	17.35	17.45	-13	12,805	-0.10%
2024/02/20	3	17.30	111	17.35	17.35	-108	12,877	-0.84%	大賣/鉅額交易
2024/02/19	7	17.26	0	0.00	17.35	7	12,892	0.05%
2024/02/16	113	17.20	0	0.00	17.15	113	13,054	0.87%	大買/鉅額交易
2024/02/15	3	17.20	0	0.00	17.15	3	12,978	0.02%
2024/02/05	1	17.15	0	0.00	17.10	1	12,700	0.01%
2024/02/02	15	17.15	0	0.00	17.20	15	12,592	0.12%
2024/02/01	1	17.20	4.8	17.20	17.25	-3.8	12,547	-0.03%
2024/01/31	2	17.15	0	0.00	17.15	2	12,472	0.02%
2024/01/30	60	17.15	1.3	17.22	17.15	58.7	12,405	0.47%
2024/01/29	0	0.00	2	17.43	17.35	-2	12,384	-0.02%
2024/01/26	23	17.33	0	0.00	17.40	23	12,414	0.19%
2024/01/25	10	17.20	26	17.20	17.20	-16	12,448	-0.13%
2024/01/24	4	17.20	0	0.00	17.20	4	12,455	0.03%
2024/01/23	3	17.07	0	0.00	17.05	3	12,547	0.02%
2024/01/22	69	17.02	0	0.00	17.00	69	12,592	0.55%
2024/01/19	32	17.07	0	0.00	17.10	32	12,352	0.26%
2024/01/18	24	17.03	0.4	17.10	17.00	23.6	12,316	0.19%
2024/01/17	35	17.13	15	17.15	17.00	20	12,096	0.17%
2024/01/16	40	17.34	3	17.40	17.30	37	11,685	0.32%
2024/01/15	13	17.67	0	0.00	17.60	13	11,373	0.11%
2024/01/12	21	17.70	0	0.00	17.65	21	11,592	0.18%
2024/01/11	10	17.80	3	17.85	17.80	7	11,521	0.06%
2024/01/10	0	0.00	1	17.80	17.80	-1	11,572	-0.01%
2024/01/09	1	17.95	0	0.00	17.85	1	11,616	0.01%
2024/01/04	2	17.85	0	0.00	17.85	2	11,833	0.02%
2024/01/03	20	17.85	0	0.00	17.85	20	12,183	0.16%
2024/01/02	11	17.95	12	18.00	18.05	-1	12,114	-0.01%
2023/12/29	1	18.00	20.1	18.10	18.10	-19.1	12,174	-0.16%
2023/12/28	0	0.00	33	18.07	18.10	-33	12,355	-0.27%
2023/12/27	20	17.93	0	0.00	17.95	20	12,236	0.16%
2023/12/26	10	17.80	0.3	17.90	17.90	9.7	12,182	0.08%
2023/12/25	0	0.00	10	17.75	17.80	-10	12,226	-0.08%
2023/12/22	5	17.70	0	0.00	17.75	5	12,341	0.04%
2023/12/21	10	17.65	3	17.75	17.75	7	12,393	0.06%
2023/12/20	12	17.77	0	0.00	17.70	12	12,352	0.10%
2023/12/19	4	17.75	2	17.70	17.75	2	12,298	0.02%
2023/12/18	6	17.85	1	17.90	17.85	5	12,356	0.04%
2023/12/15	5	17.93	1	18.00	17.85	4	12,346	0.03%
2023/12/14	0	0.00	5.1	18.10	18.10	-5.1	11,974	-0.04%
2023/12/13	3.1	17.90	0.3	17.95	17.95	2.8	11,809	0.02%
2023/12/11	11	17.90	12	17.98	18.00	-1	12,318	-0.01%
2023/12/08	5	17.93	0	0.00	17.90	5	12,307	0.04%
2023/12/07	1	17.90	0	0.00	18.00	1	12,294	0.01%
2023/12/06	3	18.00	1.4	18.04	18.00	1.6	12,337	0.01%
2023/12/05	23	17.90	1	17.90	17.90	22	12,315	0.18%
2023/12/01	3	18.02	0	0.00	18.00	3	12,427	0.02%
2023/11/30	0	0.00	31.3	18.11	18.30	-31.3	12,330	-0.25%
2023/11/29	12	18.01	2	18.08	18.05	10.1	11,815	0.09%
2023/11/28	0	0.00	65	18.16	18.15	-65	11,684	-0.56%
2023/11/27	2	18.05	0	18.10	18.05	2	11,840	0.02%
2023/11/24	2	18.10	0	0.00	18.10	2	11,906	0.02%
2023/11/22	6	18.15	0	0.00	18.10	6	12,042	0.05%
2023/11/21	0	0.00	6	18.22	18.30	-6	12,090	-0.05%
2023/11/20	2	17.95	0	0.00	18.05	2	11,794	0.02%
2023/11/16	12	18.01	0	0.00	18.05	12	11,635	0.10%
2023/11/15	10	17.95	2	17.98	18.00	8	11,566	0.07%
2023/11/13	2	17.80	0	0.00	17.80	2	11,644	0.02%
2023/11/10	0	0.00	0.4	17.75	17.70	-0.4	11,971	0.00%
2023/11/09	1	17.75	3	17.80	17.75	-2	12,118	-0.02%
2023/11/08	0	0.00	0	17.85	17.85	0	12,371	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	0	0.00	25	17.83	17.85	-25	12,560	-0.20%
2023/11/02	6	17.55	1.1	17.50	17.55	4.9	12,514	0.04%
2023/11/01	10.1	17.20	1	17.20	17.25	9.1	12,486	0.07%
2023/10/31	12	17.29	1	17.20	17.25	11	12,588	0.09%
2023/10/30	8	17.34	0	17.40	17.35	8	12,795	0.06%
2023/10/27	3	17.45	0	0.00	17.45	3	12,687	0.02%
2023/10/26	11	17.47	0	0.00	17.40	11	12,998	0.08%
2023/10/25	6	17.55	0	0.00	17.60	6	13,029	0.05%
2023/10/24	17.2	17.49	205	17.50	17.60	-187.8	13,323	-1.41%	大賣/鉅額交易
2023/10/23	1	17.55	1	17.55	17.60	0	13,889	0.00%
2023/10/20	23	17.55	0	0.00	17.75	23	14,553	0.16%
2023/10/19	1	17.80	0	0.00	17.80	1	14,648	0.01%
2023/10/18	20	17.80	0	0.00	17.90	20	14,787	0.14%
2023/10/17	2	17.85	0.8	17.85	17.85	1.2	14,959	0.01%
2023/10/16	2	17.90	8	17.85	17.90	-6	15,150	-0.04%
2023/10/13	0.9	17.90	0	0.00	17.90	0.9	15,439	0.01%
2023/10/12	5	18.00	0	0.00	18.00	5	15,603	0.03%
2023/10/11	7	17.71	0	0.00	17.80	7	15,620	0.04%
2023/10/06	0	0.00	2	17.85	17.75	-2	15,340	-0.01%
2023/10/05	30.2	17.66	12.6	17.65	17.65	17.6	15,440	0.11%
2023/10/04	12	17.56	30	17.58	17.60	-18	15,467	-0.12%
2023/10/03	24.9	17.80	0	0.00	17.80	24.9	15,401	0.16%
2023/10/02	16	17.87	4	17.90	17.85	12	15,831	0.08%
2023/09/28	3	17.90	51.1	17.95	17.90	-48.1	16,289	-0.30%
2023/09/26	2.3	17.76	5	17.90	17.80	-2.7	16,234	-0.02%
2023/09/25	15	17.88	1.5	17.89	17.85	13.5	16,194	0.08%
2023/09/22	6	17.81	0.3	17.85	17.75	5.7	16,425	0.03%
2023/09/21	34	17.75	0.2	17.80	17.80	33.8	16,478	0.21%
2023/09/20	24	18.05	5.2	18.05	18.00	18.8	16,294	0.12%
2023/09/18	42	18.10	0	0.00	18.20	42	16,455	0.26%
2023/09/15	1	18.20	61	18.20	18.30	-60	16,608	-0.36%
2023/09/13	3.7	17.77	0	17.85	17.80	3.7	16,301	0.02%
2023/09/12	2	17.70	0	0.00	17.85	2	16,570	0.01%
2023/09/11	8	17.75	0	0.00	17.75	8	16,623	0.05%
2023/09/08	2	17.70	13	17.80	17.75	-11	16,706	-0.07%
2023/09/07	10	17.77	0	0.00	17.75	10	16,902	0.06%
2023/09/06	26.7	17.87	0	0.00	17.85	26.7	17,075	0.16%
2023/09/05	2.7	17.98	11	18.00	17.95	-8.3	17,214	-0.05%
2023/09/04	6	18.02	0	0.00	18.00	6	17,298	0.03%
2023/09/01	3	18.00	1.2	18.00	17.90	1.8	17,433	0.01%
2023/08/31	116.6	18.09	6	18.00	17.80	110.6	17,611	0.63%	大買/鉅額交易
2023/08/30	396.3	18.10	19.8	18.06	18.05	376.5	17,572	2.14%	大買/鉅額交易
2023/08/29	0	18.00	1.4	17.96	17.95	-1.4	17,659	-0.01%
2023/08/28	15.8	17.87	1.3	17.92	17.80	14.6	17,779	0.08%
2023/08/25	3	17.77	0	0.00	17.75	3	18,306	0.02%
2023/08/24	22	17.80	11	17.85	17.80	11	18,424	0.06%
2023/08/23	5	17.80	6.1	17.84	17.75	-1.1	18,420	-0.01%
2023/08/22	1.5	17.82	46	17.83	17.80	-44.5	18,493	-0.24%
2023/08/21	0	0.00	182.1	17.78	17.80	-182.1	18,684	-0.97%	大賣/鉅額交易
2023/08/18	1.5	17.70	2	17.63	17.65	-0.5	18,774	0.00%
2023/08/17	7	17.41	3	17.57	17.60	4	18,912	0.02%
2023/08/16	14	17.63	0	0.00	17.65	14	18,805	0.07%
2023/08/15	13.1	17.92	0	0.00	17.90	13.1	18,815	0.07%
2023/08/14	18	18.23	0	18.15	18.10	18	18,946	0.09%
2023/08/11	1	18.35	0	0.00	18.35	1	19,084	0.01%
2023/08/10	2	18.20	3	18.23	18.20	-1	19,166	-0.01%
2023/08/09	1	18.30	2	18.25	18.30	-1	19,246	-0.01%
2023/08/08	1	18.15	0	0.00	18.15	1	19,430	0.01%
2023/08/07	0	18.33	0.7	18.35	18.30	-0.7	19,599	0.00%
2023/08/04	7	18.20	0	0.00	18.20	7	19,726	0.04%
2023/08/02	24	18.24	1	18.20	18.20	23	19,825	0.12%
2023/08/01	1	18.30	5.1	18.33	18.35	-4.1	20,109	-0.02%
2023/07/31	3	18.30	4	18.30	18.25	-1	20,128	0.00%
2023/07/28	12	18.27	5	18.30	18.30	7	19,804	0.04%
2023/07/27	29.1	18.31	0	0.00	18.35	29.1	19,669	0.15%
2023/07/26	11	18.40	56	18.33	18.40	-45	19,388	-0.23%
2023/07/25	31	19.25	11.5	19.21	19.30	19.5	18,844	0.10%
2023/07/24	4	19.16	1.7	19.17	19.15	2.3	18,061	0.01%
2023/07/21	16	19.25	230.5	19.25	19.25	-214.5	17,763	-1.21%	大賣/鉅額交易
2023/07/20	1	19.30	113	19.30	19.35	-112	17,628	-0.64%	大賣/鉅額交易
2023/07/19	1	19.35	2.7	19.27	19.25	-1.7	17,394	-0.01%
2023/07/18	10	19.25	12	19.32	19.40	-2	17,223	-0.01%
2023/07/17	3	19.10	10	19.15	19.20	-7	16,966	-0.04%
2023/07/14	1	19.00	4	18.90	19.05	-3	16,817	-0.02%
2023/07/12	3	18.80	57	18.81	18.85	-54	16,749	-0.32%
2023/07/11	10	18.75	31	18.80	18.85	-21	16,703	-0.13%
2023/07/10	20	18.43	1	18.45	18.35	19	16,760	0.11%
2023/07/07	22	18.18	15	18.25	18.25	7	16,722	0.04%
2023/07/06	47	18.57	4	18.45	18.50	43	16,296	0.26%
2023/07/05	0.5	18.90	15	18.90	18.90	-14.5	15,851	-0.09%
2023/07/04	1	18.95	0	0.00	18.90	1	15,812	0.01%
2023/07/03	4.8	18.98	23	18.95	19.00	-18.2	15,921	-0.11%
2023/06/30	2	18.95	10	19.00	18.90	-8	16,122	-0.05%
2023/06/29	0	0.00	2	19.05	19.00	-2	15,940	-0.01%
2023/06/28	2	19.00	1	19.05	19.05	1	15,971	0.01%
2023/06/26	16	19.12	5	19.15	19.15	11	15,913	0.07%
2023/06/21	8	19.10	35.3	19.05	19.15	-27.3	15,828	-0.17%
2023/06/20	2	18.95	12.9	18.94	19.00	-10.9	15,758	-0.07%
2023/06/19	2	18.85	0	0.00	18.90	2	15,734	0.01%
2023/06/16	2	19.00	5	19.00	19.00	-3	15,604	-0.02%
2023/06/15	1	19.05	0.3	19.05	19.00	0.7	15,277	0.00%
2023/06/14	3	19.00	22	19.09	19.10	-19	15,328	-0.12%
2023/06/13	9	18.95	0	0.00	19.00	9	15,594	0.06%
2023/06/12	14	18.99	6	19.21	19.00	8	15,505	0.05%
2023/06/09	2	19.10	59	18.97	19.05	-57	15,373	-0.37%
2023/06/08	0	0.00	25.4	18.81	18.85	-25.4	15,354	-0.17%
2023/06/07	5	18.70	14	18.75	18.80	-9	15,447	-0.06%
2023/06/06	2	18.60	0	0.00	18.65	2	15,425	0.01%
2023/06/05	10	18.65	26	18.67	18.65	-16	15,289	-0.10%
2023/06/02	0	0.00	12	18.40	18.45	-12	14,997	-0.08%
2023/05/31	13	18.47	2.5	18.48	18.35	10.5	14,857	0.07%
2023/05/30	4	18.45	17	18.41	18.45	-13	14,350	-0.09%
2023/05/29	11	18.40	0	0.00	18.40	11	14,320	0.08%
2023/05/26	48	18.37	0	0.00	18.35	48	14,433	0.33%
2023/05/25	5	18.36	5.2	18.37	18.35	-0.2	14,407	0.00%
2023/05/24	11	18.65	31	18.70	18.70	-20	14,324	-0.14%
2023/05/23	3	18.50	74	18.63	18.75	-71	14,269	-0.50%
2023/05/22	1	18.50	21	18.50	18.55	-20	14,224	-0.14%
2023/05/19	4	18.34	23.8	18.35	18.45	-19.8	14,108	-0.14%
2023/05/18	1.1	18.45	25	18.46	18.45	-23.9	13,810	-0.17%
2023/05/17	0	0.00	52.1	18.47	18.50	-52.1	13,565	-0.38%
2023/05/16	5	18.25	28	18.33	18.40	-23	13,236	-0.17%
2023/05/15	6	18.06	0	0.00	18.15	6	13,112	0.05%
2023/05/12	15.2	18.23	27	18.25	18.25	-11.8	12,994	-0.09%
2023/05/11	0.2	18.20	66	18.29	18.30	-65.8	12,811	-0.51%
2023/05/10	0	0.00	2	18.10	18.10	-2	12,569	-0.02%
2023/05/09	30	17.91	3	17.95	18.05	27	12,450	0.22%
2023/05/08	30	18.03	70	18.11	17.95	-40	12,451	-0.32%
2023/05/05	0	0.00	36	17.50	17.55	-36	11,896	-0.30%
2023/05/04	0	0.00	30.9	17.30	17.35	-30.9	11,959	-0.26%
2023/05/03	0	0.00	21	17.30	17.30	-21	12,121	-0.17%
2023/05/02	1	17.30	4	17.35	17.35	-3	12,515	-0.02%
2023/04/27	2	17.20	10	17.20	17.20	-8	13,202	-0.06%
2023/04/26	0	0.00	47	17.15	17.25	-47	13,306	-0.35%
2023/04/25	1	17.05	40	17.09	17.10	-39	13,272	-0.29%
2023/04/24	0	0.00	1	17.20	17.20	-1	13,242	-0.01%
2023/04/21	2	17.05	21	17.05	17.15	-19	13,345	-0.14%
2023/04/20	1.6	16.96	0	0.00	17.05	1.6	13,389	0.01%
2023/04/19	0	0.00	51	17.30	17.15	-51	13,584	-0.38%
2023/04/18	1	17.20	10	17.15	17.25	-9	13,559	-0.07%
2023/04/17	1	17.10	7.1	17.20	17.20	-6.1	13,584	-0.04%
2023/04/14	0	0.00	2.2	17.10	17.15	-2.2	13,573	-0.02%
2023/04/13	0	0.00	6	17.00	17.10	-6	13,492	-0.04%
2023/04/12	0	0.00	1.1	16.80	16.95	-1.1	13,471	-0.01%
2023/04/11	0	0.00	15	16.75	16.80	-15	13,485	-0.11%
2023/04/07	2	16.60	10	16.65	16.65	-8	13,413	-0.06%
2023/04/06	2	16.60	4	16.56	16.65	-2	13,351	-0.01%
2023/03/31	0	0.00	7	16.55	16.60	-7	13,222	-0.05%
2023/03/30	4	16.34	0	0.00	16.40	4	13,032	0.03%
2023/03/29	0	0.00	0.5	16.40	16.40	-0.5	12,965	0.00%
2023/03/28	2	16.40	1	16.40	16.40	1	12,936	0.01%
2023/03/27	0.8	16.40	0	0.00	16.45	0.8	13,154	0.01%
2023/03/24	0.9	16.50	11.3	16.43	16.50	-10.4	13,338	-0.08%
2023/03/23	0	0.00	13	16.45	16.50	-13	13,318	-0.10%
2023/03/22	89.2	16.18	7.2	16.21	16.30	81.9	13,301	0.62%
2023/03/21	0	0.00	1	16.15	16.05	-1	13,431	-0.01%
2023/03/20	2	15.98	48	15.98	15.95	-46	13,557	-0.34%
2023/03/17	0	0.00	4	15.93	16.00	-4	13,642	-0.03%
2023/03/16	10	15.62	11	15.69	15.60	-1	13,590	-0.01%
2023/03/15	59	16.09	12	15.93	15.85	47	13,437	0.35%
2023/03/14	17	15.85	3	15.87	15.85	14	13,466	0.10%
2023/03/13	3	15.90	3	15.95	16.15	0	13,336	0.00%
2023/03/10	15	16.18	0.1	16.30	16.15	14.9	13,157	0.11%
2023/03/09	46	16.43	5	16.48	16.45	41	13,143	0.31%
2023/03/08	9	16.44	0.1	16.45	16.50	8.9	13,735	0.07%
2023/03/07	8	16.50	6.1	16.46	16.50	1.9	13,888	0.01%
2023/03/06	1	16.30	0.1	16.40	16.40	1	14,024	0.01%
2023/03/03	0	0.00	0.3	16.43	16.30	-0.3	14,048	0.00%
2023/03/02	4	16.23	2.1	16.30	16.35	2	14,129	0.01%
2023/03/01	2	16.35	1.1	16.45	16.35	0.9	14,146	0.01%
2023/02/24	11	16.49	0.1	16.56	16.45	10.9	14,069	0.08%
2023/02/23	1	16.55	3.2	16.60	16.55	-2.2	13,957	-0.02%
2023/02/22	5	16.40	1.5	16.48	16.55	3.5	13,983	0.02%
2023/02/21	11	16.49	117.1	16.50	16.55	-106.1	13,997	-0.76%	大賣/鉅額交易
2023/02/20	0	0.00	67.1	16.58	16.60	-67.1	14,097	-0.48%
2023/02/17	0	0.00	2.1	16.35	16.40	-2.1	14,088	-0.02%
2023/02/16	9	16.26	2	16.32	16.25	7	14,384	0.05%
2023/02/15	6	16.21	0.8	16.30	16.25	5.2	14,727	0.04%
2023/02/14	0	0.00	0	16.35	16.35	0	14,756	0.00%
2023/02/13	7	16.13	28	16.28	16.30	-21	14,931	-0.14%
2023/02/09	2	16.18	0	16.20	16.20	2	15,105	0.01%
2023/02/08	2	16.10	1	16.10	16.10	1	15,129	0.01%
2023/02/07	1	16.10	0	0.00	16.10	1	15,186	0.01%
2023/02/06	16	16.19	3.8	16.28	16.15	12.2	15,170	0.08%
2023/02/03	2	16.15	12.1	16.26	16.30	-10.1	15,075	-0.07%
2023/02/02	1	16.10	3.1	16.20	16.25	-2.1	15,352	-0.01%
2023/02/01	5.5	16.17	0.1	16.25	16.25	5.4	15,289	0.04%
2023/01/31	10	16.27	11.4	16.54	16.25	-1.4	15,294	-0.01%
2023/01/30	0	0.00	125	16.15	16.70	-125	15,051	-0.83%	大賣/鉅額交易
2023/01/17	1	15.80	3	15.80	15.80	-2	14,385	-0.01%
2023/01/16	6	15.75	10	15.78	15.80	-4	14,411	-0.03%
2023/01/12	4	15.51	0	0.00	15.55	4	14,962	0.03%
2023/01/11	10	15.75	0	0.00	15.60	10	15,264	0.07%
2023/01/10	20	15.60	3	15.68	15.70	17	15,273	0.11%
2023/01/09	0	0.00	22.1	15.53	15.65	-22.1	15,354	-0.14%
2023/01/06	15	15.39	2.3	15.40	15.35	12.7	15,292	0.08%
2023/01/05	0	0.00	14	15.30	15.40	-14	15,567	-0.09%
2023/01/04	1	15.10	40	15.14	15.20	-39	15,590	-0.25%
2023/01/03	42	14.95	1	15.10	15.10	41	15,843	0.26%
2022/12/30	1	15.10	42	15.15	15.10	-41	15,943	-0.26%
2022/12/29	11	14.91	3	15.00	15.05	8	15,880	0.05%
2022/12/28	36	15.05	0	0.00	15.05	36	15,941	0.23%
2022/12/26	1	15.10	35	15.15	15.10	-34	16,362	-0.21%
2022/12/23	1	15.10	10	15.10	15.20	-9	16,666	-0.05%
2022/12/22	0	0.00	41	15.20	15.20	-41	17,096	-0.24%
2022/12/21	1	14.95	0	0.00	15.05	1	17,462	0.01%
2022/12/20	0	0.00	0	15.20	15.00	0	17,669	0.00%
2022/12/19	0	0.00	2	15.18	15.25	-2	17,914	-0.01%
2022/12/16	3	14.93	1	15.05	15.00	2	17,808	0.01%
2022/12/15	10	15.00	0	0.00	15.10	10	17,895	0.06%
2022/12/14	0	0.00	26	15.08	15.10	-26	18,180	-0.14%
2022/12/13	3	14.95	0	0.00	14.95	3	18,267	0.02%
2022/12/12	66	14.90	0	0.00	14.90	66	18,118	0.36%
2022/12/09	0	0.00	51	15.04	15.05	-51	18,529	-0.28%
2022/12/08	31	14.87	0	0.00	14.80	31	18,594	0.17%
2022/12/07	0	0.00	6	15.09	15.10	-6	18,646	-0.03%
2022/12/06	21	14.69	1.6	14.81	14.65	19.4	18,482	0.11%
2022/12/05	4	14.89	16	14.91	14.85	-12	18,487	-0.06%
2022/12/02	7	14.93	0	0.00	14.90	7	18,794	0.04%
2022/12/01	8	15.10	1	15.30	15.10	7	19,241	0.04%
2022/11/30	1	15.20	26	15.10	15.15	-25	19,201	-0.13%
2022/11/28	18	14.69	9.4	14.75	14.65	8.6	18,704	0.05%
2022/11/25	31	14.70	2	14.80	14.85	29	18,893	0.15%
2022/11/23	1	14.65	0	14.70	14.70	1	19,416	0.00%
2022/11/22	2	14.60	0	0.00	14.60	2	19,824	0.01%
2022/11/21	5	14.45	1	14.50	14.60	4	20,125	0.02%
2022/11/18	2.5	14.44	2	14.43	14.45	0.5	20,390	0.00%
2022/11/17	30	14.55	1	14.50	14.55	29	21,325	0.14%
2022/11/16	3	14.77	1	14.65	14.80	2	22,042	0.01%
2022/11/15	4	14.80	50	14.85	14.85	-46	22,522	-0.20%
2022/11/14	1	14.80	13	14.77	14.80	-12	22,841	-0.05%
2022/11/11	12	14.36	12	14.49	14.60	0	22,820	0.00%
2022/11/10	10	14.00	1.1	14.11	14.10	8.9	22,817	0.04%
2022/11/09	1	13.85	8.7	14.01	14.15	-7.7	23,053	-0.03%
2022/11/08	1	13.65	1	13.75	13.75	0	23,175	0.00%
2022/11/07	0	0.00	2	13.55	13.65	-2	23,406	-0.01%
2022/11/03	51	13.25	0	0.00	13.25	51	24,133	0.21%
2022/11/02	3.5	13.51	0	0.00	13.45	3.5	24,217	0.01%
2022/11/01	0.2	13.55	18	13.58	13.55	-17.8	24,270	-0.07%
2022/10/31	5	13.31	0	0.00	13.25	5	24,335	0.02%
2022/10/27	10	13.60	12	13.60	13.55	-2	24,223	-0.01%
2022/10/26	1.6	13.40	1	13.35	13.40	0.6	24,269	0.00%
2022/10/25	4	12.98	5	13.00	13.10	-1	24,242	0.00%
2022/10/24	0	0.00	10	13.00	13.00	-10	24,566	-0.04%
2022/10/21	1.1	12.90	25	12.88	12.90	-23.9	24,630	-0.10%
2022/10/20	28.1	12.58	5	12.85	12.85	23.1	24,599	0.09%
2022/10/19	32	12.86	0.3	13.00	12.90	31.7	24,090	0.13%
2022/10/18	1.1	13.10	0.2	13.05	13.10	1	23,905	0.00%
2022/10/17	1	12.80	0	0.00	12.85	1	24,135	0.00%
2022/10/14	7	12.97	0.1	13.00	12.90	6.9	24,079	0.03%
2022/10/13	18	12.92	1	12.90	12.90	17	24,098	0.07%
2022/10/11	33.1	13.37	0	0.00	13.25	33.1	23,892	0.14%
2022/10/07	16	13.71	0	0.00	13.75	16	23,849	0.07%
2022/10/06	1.3	13.63	1	13.75	13.70	0.3	23,806	0.00%
2022/10/05	22	13.67	0.7	13.75	13.65	21.3	24,050	0.09%
2022/10/04	3.9	13.55	0	0.00	13.55	3.9	24,312	0.02%
2022/10/03	11	13.64	2	13.55	13.45	9	24,314	0.04%
2022/09/30	14	13.70	19.1	13.71	13.70	-5.1	24,186	-0.02%
2022/09/29	7	13.80	4	13.75	13.85	3	24,166	0.01%
2022/09/28	5	13.73	0	0.00	13.65	5	23,981	0.02%
2022/09/27	5	14.00	0	0.00	13.95	5	23,638	0.02%
2022/09/26	4	14.03	195	14.10	14.00	-191	23,652	-0.81%	大賣/鉅額交易
2022/09/23	1	14.45	4	14.40	14.35	-3	23,574	-0.01%
2022/09/22	11	14.39	1	14.40	14.35	10	23,803	0.04%
2022/09/21	16.3	14.73	0	0.00	14.65	16.3	23,808	0.07%
2022/09/20	2	14.83	0	0.00	14.80	2	23,553	0.01%
2022/09/19	1	14.85	0	0.00	14.85	1	23,552	0.00%
2022/09/16	32	14.84	0	0.00	14.80	32	23,689	0.14%
2022/09/15	0	0.00	2.1	14.95	15.00	-2.1	23,446	-0.01%
2022/09/14	13	14.90	1	14.90	14.85	12	23,465	0.05%
2022/09/13	1.3	15.12	20	15.20	15.10	-18.7	23,658	-0.08%
2022/09/12	5	15.05	0	15.10	15.15	5	24,201	0.02%
2022/09/08	45	14.81	0	0.00	15.05	45	24,544	0.18%
2022/09/07	47.6	14.87	1	14.85	14.80	46.6	24,478	0.19%
2022/09/06	1	15.20	0.3	15.20	15.20	0.7	24,249	0.00%
2022/09/05	4	15.00	0	0.00	15.05	4	24,503	0.02%
2022/09/02	59	14.94	0	0.00	14.90	59	24,728	0.24%
2022/09/01	24	15.02	5	15.00	15.00	19	24,701	0.08%
2022/08/31	1	15.20	0	0.00	15.20	1	24,656	0.00%
2022/08/30	14	15.21	4	15.20	15.20	10	24,212	0.04%
2022/08/29	25.4	15.25	0	0.00	15.20	25.4	24,312	0.10%
2022/08/26	8	15.62	9	15.55	15.60	-1	24,693	0.00%
2022/08/25	4	15.73	0	0.00	15.70	4	24,386	0.02%
2022/08/24	99	15.82	0	0.00	15.65	99	24,262	0.41%
2022/08/23	92	17.35	10	17.35	17.35	82	23,854	0.34%
2022/08/22	4	17.40	1	17.40	17.45	3	23,319	0.01%
2022/08/19	15.1	17.38	0	0.00	17.50	15.1	22,893	0.07%
2022/08/18	11.3	17.50	1	17.50	17.45	10.3	22,545	0.05%
2022/08/17	36	17.41	0	0.00	17.45	36	22,433	0.16%
2022/08/16	14	17.15	22	17.29	17.30	-8	22,203	-0.04%
2022/08/15	14	17.05	1	17.10	17.10	13	22,193	0.06%
2022/08/12	8	16.83	1	16.85	16.85	7	22,125	0.03%
2022/08/11	4	17.00	58	16.93	16.90	-54	22,181	-0.24%
2022/08/10	1	16.30	16.3	16.35	16.45	-15.3	21,960	-0.07%
2022/08/09	35	15.84	0	0.00	15.90	35	21,795	0.16%
2022/08/08	1	15.80	0	0.00	15.90	1	21,931	0.00%
2022/08/05	5	15.80	11	15.80	15.80	-6	22,464	-0.03%
2022/08/04	2	15.60	0	0.00	15.60	2	23,163	0.01%
2022/08/03	28	15.60	0	0.00	15.65	28	23,404	0.12%
2022/08/02	46	15.62	0	0.00	15.75	46	23,968	0.19%
2022/07/29	230	15.79	211	15.60	15.70	19	25,403	0.07%	大買/大賣/
2022/07/28	8	15.63	13	15.65	15.70	-5	26,493	-0.02%
2022/07/27	1	15.55	40	15.50	15.55	-39	26,527	-0.15%
2022/07/26	15	15.52	0	0.00	15.55	15	26,731	0.06%
2022/07/25	7	15.59	0	0.00	15.60	7	26,854	0.03%
2022/07/22	0	0.00	3.9	15.63	15.60	-3.9	27,073	-0.01%
2022/07/21	0	0.00	1	15.25	15.35	-1	27,178	0.00%
2022/07/20	17	15.31	7	15.33	15.15	10	27,406	0.04%
2022/07/19	8	15.23	1	15.15	15.20	7	27,731	0.03%
2022/07/18	5	15.13	1	15.15	15.20	4	28,028	0.01%
2022/07/15	34	14.98	0	0.00	14.90	34	28,254	0.12%
2022/07/14	6	15.33	1	15.30	15.30	5	28,332	0.02%
2022/07/13	1	15.15	1	15.30	15.30	0	28,635	0.00%
2022/07/12	20	15.01	0	0.00	14.85	20	28,848	0.07%
2022/07/11	3.5	15.59	0	0.00	15.50	3.5	28,663	0.01%
2022/07/08	12	15.85	0	0.00	15.90	12	28,870	0.04%
2022/07/07	5	15.67	0	0.00	15.70	5	29,048	0.02%
2022/07/06	29	15.88	10	15.85	15.75	19	29,193	0.07%
2022/07/05	4	16.08	0	0.00	16.10	4	29,615	0.01%
2022/07/04	12	16.07	3	16.05	16.05	9	29,922	0.03%
2022/07/01	16.2	16.10	1	16.25	16.00	15.2	30,445	0.05%
2022/06/30	28	16.48	2	16.40	16.30	26	30,994	0.08%
2022/06/29	21	16.67	0	0.00	16.70	21	31,165	0.07%
2022/06/28	2	16.85	1	16.90	16.90	1	31,677	0.00%
2022/06/27	14	16.90	1	17.05	16.85	13	31,978	0.04%
2022/06/24	2	16.95	5	17.05	16.95	-3	31,837	-0.01%
2022/06/23	2	16.75	8	17.09	16.90	-6	31,775	-0.02%
2022/06/22	39	16.96	3	16.93	16.85	36	31,985	0.11%
2022/06/21	1	16.80	18.1	17.08	17.10	-17.1	32,130	-0.05%
2022/06/20	10	16.60	110	16.89	16.70	-100	32,505	-0.31%	大賣/
2022/06/17	62	16.60	10	16.70	16.60	52	32,243	0.16%
2022/06/16	17	16.91	1	16.95	16.90	16	31,909	0.05%
2022/06/15	11	16.81	1	16.95	16.90	10	32,139	0.03%
2022/06/14	11	16.78	0	0.00	16.90	11	32,268	0.03%
2022/06/13	62	16.79	0	0.00	16.85	62	32,212	0.19%
2022/06/10	1	17.20	2	17.15	17.15	-1	32,043	0.00%
2022/06/09	37	17.36	0	0.00	17.35	37	32,004	0.12%
2022/06/08	12	17.60	0	0.00	17.60	12	31,912	0.04%
2022/06/07	10	17.65	0	0.00	17.70	10	32,378	0.03%
2022/06/06	13	17.88	33	18.03	18.00	-20	32,415	-0.06%
2022/06/02	0	0.00	10	17.50	17.50	-10	32,654	-0.03%
2022/06/01	31	17.68	0	0.00	17.55	31	33,482	0.09%
2022/05/31	1	17.70	3	17.70	17.95	-2	33,658	-0.01%
2022/05/30	0	0.00	20	17.59	17.70	-20	33,382	-0.06%
2022/05/27	0	0.00	42	17.20	17.25	-42	33,334	-0.13%
2022/05/26	1	16.95	1	17.20	16.95	0	33,548	0.00%
2022/05/25	41	16.89	1	17.15	17.00	40	34,266	0.12%
2022/05/24	15	17.05	15	17.25	17.00	0	34,984	0.00%
2022/05/23	2	16.98	2.6	16.93	17.05	-0.6	35,215	0.00%
2022/05/20	8	17.12	38	17.20	17.05	-30	35,541	-0.08%
2022/05/19	22	16.82	0	0.00	16.80	22	35,645	0.06%
2022/05/18	12	17.19	11	17.29	17.25	1	35,469	0.00%
2022/05/17	14	16.76	10	16.80	16.85	4	35,397	0.01%
2022/05/16	2.1	16.65	4	16.58	16.80	-1.9	35,438	-0.01%
2022/05/13	27	16.60	1	16.65	16.70	26	35,469	0.07%
2022/05/12	107.1	16.94	16	17.07	16.70	91.1	35,265	0.26%	大買/
2022/05/11	10	17.34	16	17.35	17.35	-6	34,614	-0.02%
2022/05/10	168	17.46	10	17.25	17.50	158	34,449	0.46%	大買/鉅額交易
2022/05/09	32	17.90	23	18.04	17.85	9	34,032	0.03%
2022/05/06	54.4	18.34	4	18.30	18.40	50.4	33,606	0.15%
2022/05/05	44	18.84	5	18.80	18.90	39	33,232	0.12%
2022/05/04	1	19.25	0	0.00	19.40	1	32,016	0.00%
2022/05/03	5	19.28	2	19.30	19.30	3	32,347	0.01%
2022/04/29	11	19.35	4	19.45	19.40	7	32,498	0.02%
2022/04/28	15	19.08	3	19.05	19.15	12	32,851	0.04%
2022/04/27	46	19.12	0	0.00	19.10	46	32,897	0.14%
2022/04/26	5	19.23	29	19.45	19.35	-24	32,939	-0.07%
2022/04/25	26	18.97	10.5	19.15	19.15	15.5	33,000	0.05%
2022/04/22	50	19.16	1	19.40	19.35	49	33,222	0.15%
2022/04/21	23	19.29	11	19.30	19.30	12	34,166	0.04%
2022/04/20	12	19.37	0	0.00	19.60	12	35,608	0.03%
2022/04/19	20	19.55	30	19.75	19.40	-10	35,711	-0.03%
2022/04/18	26	19.56	0	0.00	19.55	26	36,045	0.07%
2022/04/15	3	20.00	0	0.00	20.00	3	35,692	0.01%
2022/04/14	3	20.35	0	0.00	20.15	3	35,789	0.01%
2022/04/13	20	20.45	0.2	20.60	20.55	19.8	35,586	0.06%
2022/04/11	5	20.74	12	20.55	20.70	-7	35,138	-0.02%
2022/04/08	19	20.56	29	20.83	20.95	-10	34,541	-0.03%
2022/04/07	23	20.83	141	20.89	20.70	-118	34,289	-0.34%	大賣/鉅額交易
2022/04/06	11	21.07	47.7	20.95	21.10	-36.7	33,694	-0.11%
2022/04/01	24.1	20.60	39.5	20.71	20.60	-15.4	33,019	-0.05%
2022/03/31	45	20.52	56.1	20.39	20.50	-11.1	32,491	-0.03%
2022/03/30	0	0.00	15	20.23	20.15	-15	31,703	-0.05%
2022/03/29	1	19.95	1	19.90	19.95	0	31,327	0.00%
2022/03/28	18	19.67	1	19.90	19.95	17	31,270	0.05%
2022/03/25	12.7	19.88	3	19.85	19.85	9.7	31,246	0.03%
2022/03/24	4	20.15	6.8	20.06	20.15	-2.8	30,875	-0.01%
2022/03/23	23	20.13	47	20.18	20.25	-24	30,712	-0.08%
2022/03/22	6	19.70	1	19.80	19.80	5	30,062	0.02%
2022/03/21	1	19.75	0	19.65	19.65	1	29,799	0.00%
2022/03/18	8	19.66	15	19.75	19.60	-7	29,812	-0.02%
2022/03/17	15	19.49	10	19.50	19.45	5	29,442	0.02%
2022/03/16	4	19.00	7.1	19.17	19.20	-3.1	29,204	-0.01%
2022/03/15	2	18.85	20	19.00	19.00	-18	29,031	-0.06%
2022/03/14	6	18.88	0.1	18.95	18.85	5.9	28,994	0.02%
2022/03/11	10	18.85	1	19.10	18.90	9	29,061	0.03%
2022/03/10	3	18.68	7	18.83	18.95	-4	29,074	-0.01%
2022/03/09	42	18.33	10	18.30	18.30	32	28,602	0.11%
2022/03/08	135.1	18.34	1	18.60	18.25	134.1	28,406	0.47%	大買/鉅額交易
2022/03/07	36	18.74	27	18.73	18.90	9	27,652	0.03%
2022/03/04	18	19.32	9	19.32	19.35	9	27,929	0.03%
2022/03/03	25	19.57	2.1	19.60	19.60	22.9	27,931	0.08%
2022/03/02	6	19.43	15.4	19.45	19.60	-9.4	28,069	-0.03%
2022/03/01	11	19.59	16	19.60	19.60	-5	27,944	-0.02%
2022/02/25	37	19.29	5	19.50	19.50	32	27,627	0.12%
2022/02/24	50	19.45	14	19.35	19.50	36	26,939	0.13%
2022/02/23	11	19.75	1	19.85	19.85	10	26,279	0.04%
2022/02/22	42	19.78	80	19.82	19.85	-38	26,396	-0.14%
2022/02/21	39	19.96	1.4	20.10	20.05	37.6	26,106	0.14%
2022/02/18	10.4	20.11	14.5	20.14	20.10	-4.1	26,459	-0.02%
2022/02/17	0	0.00	5	20.20	20.20	-5	26,477	-0.02%
2022/02/16	3	20.25	1.2	20.25	20.20	1.8	26,411	0.01%
2022/02/15	10	20.11	155.7	20.15	20.10	-145.7	26,274	-0.55%	大賣/鉅額交易
2022/02/14	27	20.17	167.5	20.20	20.30	-140.5	26,109	-0.54%	大賣/鉅額交易
2022/02/11	0	0.00	12.5	20.46	20.55	-12.5	25,751	-0.05%
2022/02/10	5.1	20.49	20	20.44	20.50	-14.9	25,596	-0.06%
2022/02/09	30.3	20.38	69.2	20.36	20.45	-38.9	25,426	-0.15%
2022/02/08	30	20.33	6	20.28	20.30	24	25,225	0.10%
2022/02/07	19	19.96	62.8	19.95	20.10	-43.8	24,881	-0.18%
2022/01/26	19.3	19.75	50	19.85	19.65	-30.7	24,408	-0.13%
2022/01/25	22.1	19.52	57	19.62	19.70	-34.9	24,197	-0.14%
2022/01/24	248	19.84	14	19.76	20.00	234	23,764	0.98%	大買/鉅額交易
2022/01/21	42.9	20.05	40.1	20.06	20.15	2.8	23,554	0.01%
2022/01/20	18	20.28	36	20.33	20.45	-18	23,006	-0.08%
2022/01/19	16	20.60	22	20.78	20.55	-6	22,785	-0.03%
2022/01/18	3.7	20.61	19.1	20.68	20.70	-15.4	22,400	-0.07%
2022/01/17	40.1	20.38	26.5	20.71	20.50	13.6	22,119	0.06%
2022/01/14	34.9	20.50	94.1	20.49	20.55	-59.2	21,478	-0.28%
2022/01/13	49.3	20.09	95.3	20.15	20.50	-45.9	20,292	-0.23%
2022/01/12	6	19.40	7	19.49	19.50	-1	18,544	-0.01%
2022/01/11	12	19.33	71.1	19.32	19.40	-59.1	18,368	-0.32%
2022/01/10	6	18.98	9.3	18.95	19.05	-3.3	18,410	-0.02%
2022/01/07	10	18.90	5	18.95	18.95	5	18,617	0.03%
2022/01/06	2	18.75	1	18.85	18.85	1	18,353	0.01%
2022/01/05	3	18.75	0	0.00	18.75	3	18,254	0.02%
2022/01/04	11	18.75	0	0.00	18.80	11	18,561	0.06%
2022/01/03	10	18.85	0	0.00	18.85	10	18,623	0.05%
2021/12/30	2	18.98	1	18.95	18.95	1	18,824	0.01%
2021/12/29	10.2	18.93	15	18.90	18.95	-4.8	18,923	-0.03%
2021/12/28	12	18.70	0	0.00	18.90	12	19,040	0.06%
2021/12/27	6	18.75	0.5	18.75	18.75	5.5	19,132	0.03%
2021/12/24	17	18.72	1	18.65	18.75	16	19,595	0.08%
2021/12/23	0.5	18.65	0	0.00	18.65	0.5	19,754	0.00%
2021/12/22	15	18.60	2.1	18.55	18.65	12.9	20,014	0.06%
2021/12/21	0	0.00	0.4	18.65	18.60	-0.4	20,124	0.00%
2021/12/20	19.9	18.57	0	0.00	18.55	19.9	20,255	0.10%
2021/12/17	4	18.68	1.3	18.70	18.75	2.7	20,299	0.01%
2021/12/16	22	18.65	0	0.00	18.65	22	20,334	0.11%
2021/12/15	7	18.61	0	0.00	18.65	7	20,917	0.03%
2021/12/14	6	18.65	0	18.75	18.75	6	21,365	0.03%
2021/12/13	3	18.88	1.5	18.95	18.90	1.5	21,367	0.01%
2021/12/10	3	18.95	0	0.00	18.95	3	21,476	0.01%
2021/12/09	6	18.90	27	19.00	19.00	-21	21,678	-0.10%
2021/12/08	3	18.83	0	0.00	18.85	3	22,132	0.01%
2021/12/07	1	18.60	12.1	18.79	18.90	-11.1	22,262	-0.05%
2021/12/06	3	18.60	20.6	18.70	18.70	-17.6	22,391	-0.08%
2021/12/03	7	18.56	46	18.58	18.55	-39	22,953	-0.17%
2021/12/02	2.7	18.10	1	18.45	18.60	1.7	24,218	0.01%
2021/12/01	0	0.00	42.5	18.41	18.65	-42.5	25,549	-0.17%
2021/11/30	8	18.18	0	0.00	18.60	8	26,132	0.03%
2021/11/29	16	18.10	0	0.00	18.20	16	26,102	0.06%
2021/11/26	49.2	18.35	30	18.31	18.35	19.2	26,820	0.07%
2021/11/25	1	18.65	12	18.61	18.70	-11	27,887	-0.04%
2021/11/24	15	18.62	1	18.65	18.60	14	29,311	0.05%
2021/11/23	14.2	18.58	0	0.00	18.60	14.2	30,266	0.05%
2021/11/22	18.5	18.61	0	0.00	18.70	18.5	30,460	0.06%
2021/11/19	28	18.91	1	18.85	18.95	27	30,665	0.09%
2021/11/18	23	19.29	432.6	19.29	19.30	-409.6	31,135	-1.32%	大賣/鉅額交易
2021/11/17	37.8	19.27	14.3	19.18	19.25	23.5	31,066	0.08%
2021/11/16	23	18.68	9	18.68	18.70	14	30,550	0.05%
2021/11/15	0.5	18.55	15	18.63	18.55	-14.5	30,557	-0.05%
2021/11/12	22	18.50	6	18.50	18.45	16	30,520	0.05%
2021/11/11	0	0.00	12.1	18.40	18.45	-12.1	30,627	-0.04%
2021/11/10	51	18.20	1	18.20	18.30	50	30,857	0.16%
2021/11/09	3	18.15	2	18.15	18.30	1	30,977	0.00%
2021/11/08	4	18.21	39	18.20	18.20	-35	31,001	-0.11%
2021/11/05	6	18.11	11	18.12	18.25	-5	31,251	-0.02%
2021/11/04	12	18.20	1.2	18.20	18.20	10.8	31,335	0.03%
2021/11/03	1	18.15	0	0.00	18.15	1	31,384	0.00%
2021/11/02	10	18.20	25	18.17	18.15	-15	31,462	-0.05%
2021/11/01	23	18.29	0	18.30	18.25	23	31,597	0.07%
2021/10/29	2	18.28	44.6	18.30	18.25	-42.6	31,549	-0.14%
2021/10/28	0	0.00	8.3	18.35	18.45	-8.3	31,507	-0.03%
2021/10/27	11	18.40	12.2	18.40	18.40	-1.2	31,612	0.00%
2021/10/26	10	18.63	0.1	18.60	18.55	9.9	31,619	0.03%
2021/10/25	1.1	18.46	6	18.55	18.60	-4.9	31,803	-0.02%
2021/10/22	0.3	18.50	0.1	18.50	18.50	0.2	32,298	0.00%
2021/10/21	2	18.47	1	18.55	18.50	1	33,071	0.00%
2021/10/20	1	18.45	0.1	18.50	18.50	0.9	33,634	0.00%
2021/10/19	12	18.77	1.8	18.60	18.60	10.2	34,067	0.03%
2021/10/18	6	18.74	26.4	18.60	18.65	-20.4	34,173	-0.06%
2021/10/15	0	0.00	77	18.17	18.20	-77	33,764	-0.23%
2021/10/14	8	17.89	1.3	17.91	17.90	6.7	33,864	0.02%
2021/10/13	11.5	17.90	21.2	17.90	17.95	-9.7	34,310	-0.03%
2021/10/12	25.5	17.77	0	0.00	18.00	25.5	34,716	0.07%
2021/10/08	7	17.91	4	17.93	17.95	3	34,575	0.01%
2021/10/07	6.8	17.92	24.5	18.04	18.00	-17.7	34,696	-0.05%
2021/10/06	17.1	17.77	0.6	17.90	17.85	16.4	34,890	0.05%
2021/10/05	11	17.80	10	17.80	17.85	1	35,446	0.00%
2021/10/04	2	17.78	31	17.80	17.80	-29	35,833	-0.08%
2021/10/01	128	17.80	31	17.75	17.75	97	35,967	0.27%	大買/
2021/09/30	3	17.90	15	17.92	18.10	-12	35,851	-0.03%
2021/09/29	24	17.91	13	17.94	18.00	11	36,079	0.03%
2021/09/28	1	17.95	8.1	17.95	18.05	-7.1	36,072	-0.02%
2021/09/27	19	17.98	2	18.00	18.00	17	36,178	0.05%
2021/09/24	7	18.04	11	18.02	18.05	-4	36,121	-0.01%
2021/09/23	8	18.04	26	18.00	18.05	-18	36,116	-0.05%
2021/09/22	29.5	17.85	44.2	17.90	17.90	-14.7	36,082	-0.04%
2021/09/17	11	18.24	0.1	18.30	18.20	10.9	35,621	0.03%
2021/09/16	20.9	18.38	22	18.45	18.40	-1.1	35,283	0.00%
2021/09/15	7	18.40	0	0.00	18.35	7	35,155	0.02%
2021/09/14	25	18.56	1	18.50	18.55	24	35,162	0.07%
2021/09/13	33	18.52	131	18.59	18.55	-98	35,042	-0.28%	大賣/
2021/09/10	1	17.95	27	18.29	18.25	-26	34,858	-0.07%
2021/09/09	4	17.84	10	17.90	17.95	-6	35,149	-0.02%
2021/09/08	29	17.94	0	0.00	17.85	29	34,927	0.08%
2021/09/07	88	18.21	18	18.23	18.10	70	34,344	0.20%
2021/09/06	160.8	19.37	276.5	19.26	19.35	-115.7	33,144	-0.35%	大買/大賣/鉅額交易
2021/09/03	90.5	19.03	0.8	19.10	19.05	89.7	31,674	0.28%
2021/09/02	194.7	19.01	3	19.00	18.85	191.7	30,881	0.62%	大買/鉅額交易
2021/09/01	74	19.38	5	19.55	19.25	69	30,020	0.23%
2021/08/31	55.3	19.26	38	19.27	19.35	17.3	29,352	0.06%
2021/08/30	32	19.30	120.4	19.16	19.60	-88.4	28,246	-0.31%	大賣/
2021/08/27	12	18.34	64.7	18.16	18.40	-52.7	26,901	-0.20%
2021/08/26	3	17.73	4	17.65	17.85	-1	26,238	0.00%
2021/08/25	2	17.65	131	17.65	17.80	-129	26,734	-0.48%	大賣/鉅額交易
2021/08/24	33	17.28	11.3	17.39	17.70	21.7	26,372	0.08%
2021/08/23	38	17.02	70	17.03	17.10	-32	25,647	-0.12%
2021/08/20	3	16.88	0	0.00	16.90	3	25,614	0.01%
2021/08/19	21	16.94	0.1	16.90	16.90	20.9	25,986	0.08%
2021/08/18	27.5	16.89	10	16.90	17.00	17.5	25,898	0.07%
2021/08/17	104	16.85	4.4	16.85	16.90	99.6	25,913	0.38%	大買/
2021/08/16	40	16.78	6	16.78	16.80	34	25,877	0.13%
2021/08/13	6	16.95	0	0.00	16.95	6	25,848	0.02%
2021/08/12	3	17.12	15	17.15	17.10	-12	25,990	-0.05%
2021/08/11	9	17.17	15	17.05	17.10	-6	26,137	-0.02%
2021/08/10	18	17.02	0	0.00	17.00	18	26,273	0.07%
2021/08/09	22	17.05	10.7	17.05	17.05	11.3	26,921	0.04%
2021/08/06	2	17.05	5	17.15	17.10	-3	27,264	-0.01%
2021/08/05	1	17.00	5	17.00	17.05	-4	27,820	-0.01%
2021/08/04	6	16.97	0	0.00	17.00	6	29,250	0.02%
2021/08/03	13	16.90	50.2	17.00	17.00	-37.2	29,885	-0.12%
2021/08/02	32	16.98	0	0.00	17.00	32	30,565	0.10%
2021/07/30	44	16.90	1	17.00	16.95	43	30,743	0.14%
2021/07/29	10	16.93	29	16.99	17.05	-19	31,030	-0.06%
2021/07/28	7	16.66	127	16.73	16.85	-120	31,290	-0.38%	大賣/鉅額交易
2021/07/27	58	16.84	224	16.89	16.75	-166	31,684	-0.52%	大賣/鉅額交易
2021/07/26	46	17.39	6	17.40	17.20	40	32,480	0.12%
2021/07/23	24	17.06	128	17.06	17.15	-104	31,973	-0.33%	大賣/鉅額交易
2021/07/22	44	16.86	34	16.87	16.90	10	31,577	0.03%
2021/07/21	3	16.57	25.8	16.61	16.70	-22.8	31,440	-0.07%
2021/07/20	26	16.59	5	16.60	16.50	21	31,511	0.07%
2021/07/19	95.5	16.72	15.2	16.78	16.80	80.3	31,215	0.26%
2021/07/16	116	16.42	8.1	16.49	16.60	107.9	31,062	0.35%	大買/鉅額交易
2021/07/15	1	16.30	2	16.25	16.25	-1	30,758	0.00%
2021/07/14	19	16.31	0	0.00	16.30	19	30,726	0.06%
2021/07/13	48	16.32	11	16.35	16.35	37	31,238	0.12%
2021/07/12	39	16.25	4.5	16.46	16.20	34.5	31,063	0.11%
2021/07/09	56	16.13	114	16.10	16.10	-58	30,499	-0.19%	大賣/
2021/07/08	5	15.92	50.2	15.87	15.90	-45.2	30,047	-0.15%
2021/07/07	16	15.69	3	15.73	15.75	13	29,850	0.04%
2021/07/06	1	15.60	33	15.55	15.75	-32	29,706	-0.11%
2021/07/05	0	0.00	22	15.37	15.45	-22	29,426	-0.07%
2021/07/02	8	15.26	12.3	15.30	15.30	-4.3	29,259	-0.01%
2021/07/01	0	0.00	0.8	15.25	15.25	-0.8	29,105	0.00%
2021/06/30	20	15.20	4	15.20	15.25	16	29,054	0.06%
2021/06/29	12	15.15	30	15.20	15.15	-18	28,937	-0.06%
2021/06/28	1	15.25	4	15.20	15.20	-3	28,984	-0.01%
2021/06/25	1	15.10	12	15.13	15.15	-11	28,918	-0.04%
2021/06/24	4	15.04	0	0.00	15.05	4	28,900	0.01%
2021/06/23	4	14.93	16	15.00	15.05	-12	28,948	-0.04%
2021/06/22	29	14.81	0	0.00	14.90	29	28,784	0.10%
2021/06/21	57	14.81	0	0.00	14.80	57	28,549	0.20%
2021/06/18	41	15.00	0	0.00	14.90	41	28,221	0.15%
2021/06/17	14	15.05	0	0.00	15.05	14	27,741	0.05%
2021/06/16	2	15.05	2	15.08	15.15	0	27,915	0.00%
2021/06/11	5	15.10	1	15.10	15.15	4	27,730	0.01%
2021/06/10	22	15.10	0	0.00	15.10	22	27,746	0.08%
2021/06/09	3	15.15	5	15.18	15.15	-2	27,663	-0.01%
2021/06/08	4	15.30	60	15.27	15.30	-56	27,409	-0.20%
2021/06/07	17	15.14	3	15.23	15.20	14	27,247	0.05%
2021/06/04	1	15.15	23	15.23	15.25	-22	26,961	-0.08%
2021/06/03	5	15.20	79	15.17	15.25	-74	27,056	-0.27%
2021/06/02	26.3	15.20	138.7	15.21	15.15	-112.4	26,789	-0.42%	大賣/鉅額交易
2021/06/01	1	14.85	85	14.77	14.85	-84	26,001	-0.32%
2021/05/31	10	14.78	9.7	14.76	14.80	0.3	26,079	0.00%
2021/05/28	11	14.70	36	14.67	14.70	-25	26,043	-0.10%
2021/05/27	25	14.54	0	0.00	14.50	25	25,968	0.10%
2021/05/26	1	14.75	21.6	14.69	14.70	-20.6	25,799	-0.08%
2021/05/25	5	14.60	11	14.64	14.65	-6	25,896	-0.02%
2021/05/24	1.5	14.52	5.1	14.55	14.55	-3.6	25,821	-0.01%
2021/05/21	12	14.59	28	14.56	14.60	-16	25,834	-0.06%
2021/05/20	0	0.00	53	14.21	14.35	-53	25,554	-0.21%
2021/05/19	46	14.23	0	0.00	14.25	46	25,374	0.18%
2021/05/18	46	14.06	11	14.25	14.25	35	25,257	0.14%
2021/05/17	84.4	13.84	20	13.83	13.80	64.4	25,187	0.26%
2021/05/14	17	14.19	3	14.20	14.20	14	24,408	0.06%
2021/05/13	110	14.15	28	14.14	14.05	82	24,008	0.34%	大買/
2021/05/12	97	14.39	14	14.19	14.30	83	23,669	0.35%
2021/05/11	22	15.04	1	14.95	14.90	21	22,174	0.09%
2021/05/10	30	14.99	119.8	15.13	15.20	-89.8	21,581	-0.42%	大賣/
2021/05/07	76.4	14.88	23	14.90	14.90	53.4	21,096	0.25%
2021/05/06	27	14.73	1.2	14.78	14.80	25.8	20,863	0.12%
2021/05/05	11	14.55	6.6	14.60	14.55	4.4	20,432	0.02%
2021/05/04	40.9	14.52	130	14.52	14.45	-89.1	19,962	-0.45%	大賣/
2021/05/03	176	14.82	186	14.83	14.65	-10	19,054	-0.05%	大買/大賣/
2021/04/29	0	0.00	2	14.10	14.10	-2	17,556	-0.01%
2021/04/28	5	14.10	15	14.12	14.15	-10	17,532	-0.06%
2021/04/27	15	14.10	24.4	14.05	14.10	-9.4	17,796	-0.05%
2021/04/26	2	14.05	101	14.00	14.10	-99	17,606	-0.56%	大賣/
2021/04/23	2	13.93	3	13.90	13.95	-1	17,333	-0.01%
2021/04/22	3	13.90	0	0.00	13.95	3	17,267	0.02%
2021/04/21	18	13.90	0	0.00	13.90	18	16,983	0.11%
2021/04/20	2	13.95	3.2	14.00	14.05	-1.2	16,879	-0.01%
2021/04/19	29	14.08	8.2	13.96	14.05	20.8	16,737	0.12%
2021/04/16	0	0.00	2	13.55	13.70	-2	16,123	-0.01%
2021/04/15	2	13.50	25	13.53	13.55	-23	16,064	-0.14%
2021/04/14	0	0.00	2	13.50	13.50	-2	15,922	-0.01%
2021/04/13	8	13.45	3	13.42	13.40	5	15,840	0.03%
2021/04/12	1	13.35	111	13.40	13.40	-110	15,701	-0.70%	大賣/鉅額交易
2021/04/09	0	0.00	1	13.25	13.30	-1	15,537	-0.01%
2021/04/08	1	13.35	5	13.30	13.30	-4	15,456	-0.03%
2021/04/07	1	13.30	0.1	13.35	13.40	0.9	15,631	0.01%
2021/04/06	1	13.30	0	0.00	13.30	1	15,558	0.01%
2021/04/01	0	0.00	20.1	13.38	13.40	-20.1	15,476	-0.13%
2021/03/31	100	13.40	0	0.00	13.40	100	15,360	0.65%
2021/03/30	0	0.00	0.1	13.40	13.45	-0.1	15,108	0.00%
2021/03/29	0	0.00	2	13.35	13.40	-2	14,953	-0.01%
2021/03/26	6	13.33	21.4	13.32	13.30	-15.4	14,774	-0.10%
2021/03/25	1	13.25	5	13.30	13.30	-4	14,698	-0.03%
2021/03/24	2	13.20	10	13.20	13.20	-8	14,722	-0.05%
2021/03/23	4	13.20	0	0.00	13.20	4	14,748	0.03%
2021/03/22	10.3	13.20	41	13.14	13.20	-30.7	14,775	-0.21%
2021/03/19	15	13.15	0.1	13.15	13.10	14.9	14,780	0.10%
2021/03/18	3	13.22	0	0.00	13.20	3	14,451	0.02%
2021/03/17	36	13.29	5	13.20	13.20	31	14,523	0.21%
2021/03/16	1	13.25	0	0.00	13.30	1	14,526	0.01%
2021/03/15	0.5	13.30	1	13.25	13.30	-0.5	14,569	0.00%
2021/03/12	0	0.00	3.1	13.23	13.25	-3.1	14,765	-0.02%
2021/03/11	2	13.25	12.9	13.30	13.30	-10.9	14,942	-0.07%
2021/03/10	3	13.23	5	13.25	13.20	-2	14,777	-0.01%
2021/03/09	24	13.18	40	13.15	13.20	-16	14,648	-0.11%
2021/03/08	12.1	13.00	1.5	13.05	13.00	10.6	14,464	0.07%
2021/03/05	4	12.95	0	0.00	13.05	4	14,321	0.03%
2021/03/04	0.8	13.05	1	13.00	13.00	-0.2	14,957	0.00%
2021/03/03	50	13.10	6	13.12	13.10	44	14,898	0.30%
2021/03/02	2	13.05	0	0.00	12.95	2	14,725	0.01%
2021/02/26	5	13.00	0	0.00	12.95	5	14,593	0.03%
2021/02/25	0	0.00	6	13.16	13.25	-6	14,193	-0.04%
2021/02/24	4	13.05	1	13.10	13.10	3	14,062	0.02%
2021/02/23	3	13.00	2	12.95	13.05	1	14,005	0.01%
2021/02/19	2	12.80	1	12.85	12.90	1	13,883	0.01%
2021/02/18	2	12.93	2	12.90	12.90	0	13,828	0.00%
2021/02/17	1	12.80	6.8	12.89	12.90	-5.8	13,856	-0.04%
2021/02/05	0	0.00	1	12.65	12.70	-1	13,528	-0.01%
2021/02/04	8	12.58	0	0.00	12.55	8	13,555	0.06%
2021/02/03	10.5	12.53	0	0.00	12.55	10.5	13,800	0.08%
2021/02/02	3	12.60	2	12.75	12.60	1	13,598	0.01%
2021/02/01	2	12.70	0	0.00	12.70	2	13,482	0.01%
2021/01/29	27	12.56	0	0.00	12.50	27	13,397	0.20%
2021/01/28	5.1	12.65	0	0.00	12.65	5.1	13,059	0.04%
2021/01/27	2	12.70	10	12.75	12.70	-8	12,875	-0.06%
2021/01/25	5.3	12.73	1	12.75	12.80	4.3	12,747	0.03%
2021/01/22	3	12.73	0	0.00	12.70	3	12,781	0.02%
2021/01/21	20	12.93	10	12.85	12.80	10	12,643	0.08%
2021/01/20	15	12.93	10	12.90	12.80	5	12,518	0.04%
2021/01/19	3	13.08	1.1	13.10	13.05	1.9	12,108	0.02%
2021/01/18	1	13.10	56	13.10	13.05	-55	12,036	-0.46%
2021/01/15	0	0.00	7	13.20	13.15	-7	11,978	-0.06%
2021/01/14	2	13.28	10	13.25	13.30	-8	11,951	-0.07%
2021/01/12	23	13.29	0	0.00	13.20	23	11,791	0.20%
2021/01/11	3	13.28	41	13.31	13.35	-38	11,693	-0.33%
2021/01/08	0	0.00	71.6	13.20	13.30	-71.6	11,528	-0.62%
2021/01/07	5	13.15	21	13.18	13.15	-16	11,352	-0.14%
2021/01/06	0	0.00	5	13.15	13.15	-5	11,319	-0.04%
2021/01/05	5	13.15	8.2	13.15	13.20	-3.2	11,178	-0.03%
2021/01/04	1	13.15	0	0.00	13.20	1	11,161	0.01%
2020/12/31	10	13.25	3	13.20	13.25	7	11,116	0.06%
2020/12/30	1	13.20	4	13.20	13.25	-3	11,043	-0.03%
2020/12/29	6	13.00	6	13.00	13.05	0	10,802	0.00%
2020/12/28	0	0.00	0.5	13.00	13.00	-0.5	10,776	0.00%
2020/12/24	4.5	13.04	0.1	13.05	13.05	4.4	10,897	0.04%
2020/12/23	0	0.00	1	13.00	13.00	-1	10,984	-0.01%
2020/12/21	7	13.10	1	13.05	13.15	6	11,380	0.05%
2020/12/18	0	0.00	0.4	13.10	13.10	-0.4	11,499	0.00%
2020/12/16	0	13.10	2.1	13.05	13.10	-2.1	11,507	-0.02%
2020/12/15	2	13.00	0	0.00	12.95	2	11,510	0.02%
2020/12/14	37	13.10	11	13.10	13.05	26	11,463	0.23%
2020/12/11	0	0.00	0.1	13.10	13.15	-0.1	11,613	0.00%
2020/12/10	0	0.00	5	13.00	12.95	-5	11,487	-0.04%
2020/12/09	3	12.95	0	0.00	12.95	3	11,395	0.03%
2020/12/08	12	12.98	17	12.95	12.95	-5	11,315	-0.04%
2020/12/07	12	13.19	14	13.15	13.20	-2	11,141	-0.02%
2020/12/04	0	0.00	3	13.25	13.25	-3	11,043	-0.03%
2020/12/02	0	0.00	2	13.20	13.30	-2	11,007	-0.02%
2020/11/30	0	0.00	2	13.30	13.35	-2	11,135	-0.02%
2020/11/27	0	0.00	10	13.30	13.35	-10	10,464	-0.10%
2020/11/26	0.5	13.30	1	13.25	13.35	-0.5	10,389	0.00%
2020/11/25	0	0.00	1	13.30	13.30	-1	10,572	-0.01%
2020/11/24	0	0.00	0.6	13.30	13.30	-0.6	10,609	-0.01%
2020/11/23	2	13.30	1.8	13.30	13.35	0.2	10,605	0.00%
2020/11/20	0	0.00	20	13.25	13.30	-20	10,541	-0.19%
2020/11/17	15	13.20	0	0.00	13.30	15	10,950	0.14%
2020/11/16	0	0.00	4.7	13.24	13.30	-4.7	11,260	-0.04%
2020/11/13	10.1	13.15	0.1	13.20	13.20	10	11,200	0.09%
2020/11/12	21	13.20	0	0.00	13.20	21	11,255	0.19%
2020/11/11	21	13.25	40	13.28	13.35	-19	11,179	-0.17%
2020/11/10	25	13.15	7	13.14	13.20	18	10,959	0.16%
2020/11/09	10	13.05	3	13.08	13.05	7	10,922	0.06%
2020/11/06	1.2	12.95	30.2	12.95	13.00	-29	11,128	-0.26%
2020/11/05	0	0.00	18	12.90	12.95	-18	11,846	-0.15%
2020/11/04	0	0.00	5	12.85	12.85	-5	12,653	-0.04%
2020/11/03	0	0.00	12	12.83	12.90	-12	13,229	-0.09%
2020/10/30	78	12.60	1	12.60	12.60	77	14,527	0.53%
2020/10/29	7	12.69	0	0.00	12.65	7	14,705	0.05%
2020/10/28	0	0.00	0.1	12.85	12.85	-0.1	14,760	0.00%
2020/10/26	0	0.00	5	12.90	12.85	-5	15,143	-0.03%
2020/10/22	0	0.00	26	12.75	12.65	-26	15,670	-0.17%
2020/10/21	25	12.75	0	0.00	12.70	25	15,885	0.16%
2020/10/20	1	12.85	0	0.00	12.80	1	15,935	0.01%
2020/10/19	0	0.00	5	12.90	12.90	-5	16,071	-0.03%
2020/10/16	29	12.84	25	12.80	12.75	4	16,156	0.02%
2020/10/15	3	12.75	0	0.00	12.85	3	16,231	0.02%
2020/10/14	1	12.80	36	12.90	12.80	-35	16,205	-0.22%
2020/10/13	14	12.90	0	0.00	12.90	14	16,209	0.09%
2020/10/12	5	12.90	32	12.95	13.00	-27	16,449	-0.16%
2020/10/08	23	12.90	2	12.95	12.95	21	16,505	0.13%
2020/10/06	0.1	13.00	0	0.00	12.95	0.1	16,647	0.00%
2020/10/05	1	12.80	0	0.00	12.85	1	16,713	0.01%
2020/09/29	24	12.80	82	12.75	12.80	-58	16,857	-0.34%
2020/09/28	3	12.60	0	0.00	12.75	3	17,016	0.02%
2020/09/25	0	0.00	20	12.50	12.50	-20	17,314	-0.12%
2020/09/24	9	12.57	1	12.45	12.40	8	17,335	0.05%
2020/09/23	2	12.80	3	12.85	12.75	-1	17,165	-0.01%
2020/09/22	6	12.85	0	0.00	12.85	6	17,100	0.04%
2020/09/21	12	13.00	2	13.05	12.95	10	17,166	0.06%
2020/09/18	40	13.00	0	0.00	13.10	40	17,280	0.23%
2020/09/17	6	13.04	0	0.00	13.05	6	17,237	0.03%
2020/09/16	0	0.00	0.1	13.15	13.15	-0.1	17,370	0.00%
2020/09/15	10	13.05	0.8	13.15	13.10	9.2	17,328	0.05%
2020/09/14	0	0.00	5	13.10	13.10	-5	17,764	-0.03%
2020/09/10	2	13.00	0	13.10	13.05	2	18,090	0.01%
2020/09/09	72.7	12.95	9.9	12.96	13.00	62.8	18,132	0.35%
2020/09/08	3	12.98	0	0.00	13.00	3	18,222	0.02%
2020/09/07	11	13.00	33	13.07	13.05	-22	18,512	-0.12%
2020/09/04	12	12.96	0	0.00	13.00	12	18,794	0.06%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/08/31	0	0.00	20.8	13.21	13.25	-20.8	19,164	-0.11%
2020/08/28	10	13.20	6	13.20	13.15	4	19,252	0.02%
2020/08/27	1	13.15	0	0.00	13.20	1	19,584	0.01%
2020/08/26	5	13.20	0	0.00	13.25	5	19,801	0.03%
2020/08/21	10	13.45	58	13.49	13.45	-48	20,731	-0.23%
2020/08/20	35	12.96	13	12.99	13.00	22	20,427	0.11%
2020/08/19	0	0.00	14	13.20	13.15	-14	20,199	-0.07%
2020/08/18	0	0.00	1	13.20	13.20	-1	20,173	0.00%
2020/08/17	41	13.15	109.4	13.19	13.20	-68.4	20,374	-0.34%	大賣/
2020/08/13	4	13.10	5	13.18	13.20	-1	20,576	0.00%
2020/08/12	15	13.22	9	13.23	13.25	6	20,564	0.03%
2020/08/11	86	13.05	7	13.10	13.10	79	20,388	0.39%
2020/08/10	22	13.87	90	13.89	13.85	-68	19,695	-0.35%
2020/08/07	0	0.00	3.2	13.85	13.85	-3.2	19,168	-0.02%
2020/08/06	0	0.00	52	13.83	13.90	-52	18,712	-0.28%
2020/08/05	15	13.60	7	13.67	13.65	8	18,234	0.04%
2020/08/04	0	0.00	1	13.45	13.45	-1	17,857	-0.01%
2020/08/03	28.1	13.36	0	0.00	13.35	28.1	17,635	0.16%
2020/07/31	30	13.40	5	13.50	13.35	25	17,674	0.14%
2020/07/30	1	13.45	0	0.00	13.45	1	17,523	0.01%
2020/07/29	3	13.40	1	13.25	13.40	2	17,562	0.01%
2020/07/28	53	13.25	0	0.00	13.25	53	17,790	0.30%
2020/07/27	79	13.45	0	0.00	13.35	79	17,993	0.44%
2020/07/24	6	13.45	5	13.50	13.45	1	17,994	0.01%
2020/07/23	0	0.00	4	13.55	13.55	-4	18,076	-0.02%
2020/07/22	3	13.53	1	13.55	13.60	2	18,153	0.01%
2020/07/20	6	13.50	0	0.00	13.45	6	18,233	0.03%
2020/07/16	2	13.55	0	0.00	13.50	2	18,613	0.01%
2020/07/15	3	13.55	0.2	13.55	13.55	2.8	18,489	0.02%
2020/07/13	0	0.00	9	13.60	13.60	-9	18,961	-0.05%
2020/07/10	9	13.50	92	13.50	13.55	-83	19,134	-0.43%
2020/07/09	16	13.60	0	0.00	13.55	16	19,296	0.08%
2020/07/08	5	13.58	3	13.60	13.60	2	19,481	0.01%
2020/07/07	0	0.00	5	13.60	13.60	-5	19,531	-0.03%
2020/07/06	3	13.60	1	13.60	13.65	2	19,441	0.01%
2020/07/03	5.1	13.50	1	13.50	13.50	4.1	19,365	0.02%
2020/07/02	0	0.00	1	13.45	13.45	-1	19,466	-0.01%
2020/07/01	0	0.00	1	13.50	13.50	-1	19,807	-0.01%
2020/06/30	2	13.40	2	13.35	13.35	0	19,927	0.00%
2020/06/29	1	13.35	5	13.40	13.30	-4	20,145	-0.02%
2020/06/23	0	0.00	13	13.45	13.50	-13	20,667	-0.06%
2020/06/22	0	0.00	1	13.40	13.40	-1	20,880	0.00%
2020/06/19	1	13.40	1	13.40	13.20	0	21,470	0.00%
2020/06/18	3	13.42	0	0.00	13.35	3	21,604	0.01%
2020/06/17	3	13.50	3.9	13.51	13.60	-0.9	21,816	0.00%
2020/06/16	4	13.49	10.1	13.34	13.50	-6.1	23,010	-0.03%
2020/06/15	14.1	13.21	2	13.20	13.20	12.1	24,374	0.05%
2020/06/12	11	13.15	0	0.00	13.20	11	25,158	0.04%
2020/06/11	3	13.52	68	13.59	13.40	-65	25,695	-0.25%
2020/06/10	21.5	13.65	1	13.55	13.70	20.5	26,204	0.08%
2020/06/09	2.1	13.55	0	0.00	13.50	2.1	27,071	0.01%
2020/06/08	0	0.00	126	13.52	13.60	-126	27,772	-0.45%	大賣/鉅額交易
2020/06/05	18	13.45	5	13.45	13.40	13	27,939	0.05%
2020/06/04	0	0.00	2	13.45	13.55	-2	28,337	-0.01%
2020/06/03	2	13.48	9	13.56	13.60	-7	28,680	-0.02%
2020/06/02	1	13.30	1	13.35	13.30	0	28,691	0.00%
2020/06/01	50	13.15	0	0.00	13.20	50	28,555	0.18%
2020/05/28	8	12.70	0	0.00	12.70	8	28,082	0.03%
2020/05/26	0	0.00	1	12.65	12.70	-1	28,615	0.00%
2020/05/25	1	12.50	0	0.00	12.50	1	28,655	0.00%
2020/05/22	0	0.00	0.4	12.60	12.50	-0.4	28,785	0.00%
2020/05/21	10.7	12.65	0	0.00	12.65	10.7	28,632	0.04%
2020/05/20	30	12.60	3.4	12.65	12.65	26.6	28,628	0.09%
2020/05/19	0	0.00	1	12.60	12.65	-1	28,739	0.00%
2020/05/18	119	12.40	2	12.40	12.45	117	28,885	0.41%	大買/鉅額交易
2020/05/15	0	0.00	95	12.39	12.35	-95	28,915	-0.33%
2020/05/14	37	12.31	86	12.40	12.30	-49	28,941	-0.17%
2020/05/13	10	12.50	1	12.50	12.45	9	28,667	0.03%
2020/05/12	4	12.54	0	0.00	12.45	4	28,707	0.01%
2020/05/11	3	12.60	2	12.63	12.60	1	28,559	0.00%
2020/05/08	3	12.35	0.4	12.35	12.35	2.6	28,440	0.01%
2020/05/07	3.2	12.26	7	12.25	12.30	-3.8	28,517	-0.01%
2020/05/06	5	12.30	0	0.00	12.25	5	28,544	0.02%
2020/05/04	14	12.26	0	0.00	12.25	14	28,524	0.05%
2020/04/30	0	0.00	34	12.69	12.75	-34	28,288	-0.12%
2020/04/29	5	12.25	15	12.26	12.35	-10	28,319	-0.04%
2020/04/28	2	12.05	2	12.05	12.05	0	28,403	0.00%
2020/04/27	2	12.00	0	0.00	12.00	2	29,104	0.01%
2020/04/24	6	11.78	0	0.00	11.70	6	29,249	0.02%
2020/04/23	101	11.80	0	0.00	11.80	101	29,311	0.34%	大買/鉅額交易
2020/04/22	6	11.63	5	11.78	11.85	1	29,305	0.00%
2020/04/21	26	11.92	10	12.05	11.75	16	29,380	0.05%
2020/04/20	1	12.15	5.3	12.16	12.20	-4.3	29,082	-0.01%
2020/04/17	0	0.00	12	12.35	12.25	-12	29,055	-0.04%
2020/04/16	12	12.18	6	12.20	12.25	6	28,844	0.02%
2020/04/15	3	12.28	21	12.35	12.40	-18	28,574	-0.06%
2020/04/14	5	12.10	16	12.15	12.20	-11	28,344	-0.04%
2020/04/13	16	12.02	129	12.00	12.00	-113	28,111	-0.40%	大賣/鉅額交易
2020/04/10	14	12.20	30	12.19	12.25	-16	27,918	-0.06%
2020/04/09	16	11.92	12	11.90	11.95	4	27,818	0.01%
2020/04/08	38.4	11.78	12	11.85	11.80	26.4	27,779	0.10%
2020/04/07	45	11.72	0	0.00	11.70	45	27,564	0.16%
2020/04/06	14	11.60	5	11.50	11.70	9	27,415	0.03%
2020/04/01	113.1	11.65	0	0.00	11.60	113.1	27,004	0.42%	大買/鉅額交易
2020/03/31	13.1	11.78	1	11.85	11.70	12.1	26,772	0.05%
2020/03/30	0	0.00	13	11.77	11.80	-13	26,379	-0.05%
2020/03/27	15	11.75	12	11.73	11.85	3	26,118	0.01%
2020/03/26	9	11.69	0	0.00	11.60	9	25,688	0.04%
2020/03/25	24	11.73	19	11.73	11.70	5	25,584	0.02%
2020/03/24	13	10.89	15	11.10	11.05	-2	25,066	-0.01%
2020/03/23	16	10.36	15	10.23	10.50	1	24,761	0.00%
2020/03/20	36.6	10.64	21	10.71	10.85	15.6	24,406	0.06%
2020/03/19	70	10.34	10	10.40	10.30	60	23,266	0.26%
2020/03/18	34	11.49	463	11.65	11.40	-429	21,943	-1.96%	大賣/鉅額交易
2020/03/17	103	11.97	49	12.00	11.95	54	21,157	0.26%	大買/
2020/03/16	130	12.54	39.5	12.72	12.55	90.5	20,307	0.45%	大買/
2020/03/13	46	12.88	51	12.82	13.15	-5	19,496	-0.03%
2020/03/12	18.2	13.65	75	13.53	13.50	-56.8	18,503	-0.31%
2020/03/11	3	13.90	0	0.00	13.90	3	17,683	0.02%
2020/03/10	8	13.78	12	13.77	13.95	-4	17,321	-0.02%
2020/03/09	15	13.91	0	0.00	13.85	15	16,788	0.09%
2020/03/06	1	14.05	1	14.15	14.05	0	16,194	0.00%
2020/03/05	5	14.18	1	14.15	14.20	4	15,879	0.03%
2020/03/04	4.9	14.14	0	0.00	14.20	4.9	15,929	0.03%
2020/03/03	2	14.10	0.8	14.20	14.20	1.2	15,689	0.01%
2020/03/02	17	14.09	0	0.00	14.00	17	15,503	0.11%
2020/02/27	0	0.00	3.4	14.26	14.20	-3.4	15,577	-0.02%
2020/02/26	12	14.31	0	0.00	14.35	12	15,332	0.08%
2020/02/25	4	14.35	0	0.00	14.35	4	15,157	0.03%
2020/02/21	0	0.00	10	14.65	14.60	-10	14,991	-0.07%
2020/02/20	0	0.00	3	14.73	14.65	-3	14,871	-0.02%
2020/02/19	0	0.00	31	14.60	14.65	-31	14,645	-0.21%
2020/02/12	0	0.00	4.7	14.44	14.40	-4.7	14,488	-0.03%
2020/02/10	0	0.00	1	14.20	14.35	-1	14,840	-0.01%
2020/02/07	1	14.30	0	0.00	14.30	1	14,858	0.01%
2020/02/06	0	0.00	8	14.40	14.45	-8	14,881	-0.05%
2020/02/04	2	14.30	0	0.00	14.35	2	14,877	0.01%
2020/02/03	15	14.04	555	13.90	14.15	-540	15,126	-3.57%	大賣/鉅額交易
2020/01/31	2	14.25	1	14.20	14.15	1	14,723	0.01%
2020/01/30	2	14.10	106.4	14.30	14.10	-104.4	14,635	-0.71%	大賣/鉅額交易
2020/01/20	2	14.75	6.1	14.75	14.70	-4.1	13,737	-0.03%
2020/01/17	0	0.00	3.4	14.64	14.65	-3.4	13,432	-0.03%
2020/01/16	0	0.00	2	14.55	14.60	-2	13,323	-0.02%
2020/01/15	8	14.45	0	0.00	14.55	8	13,176	0.06%
2020/01/14	3	14.55	0	0.00	14.50	3	13,076	0.02%
2020/01/10	0	0.00	24.2	14.40	14.45	-24.2	12,926	-0.19%
2020/01/09	2	14.38	32.3	14.35	14.35	-30.3	12,902	-0.23%
2020/01/08	0	0.00	21	14.30	14.30	-21	12,861	-0.16%
2020/01/07	0	0.00	20	14.35	14.40	-20	12,794	-0.16%
2020/01/06	1	14.40	0	0.00	14.40	1	12,827	0.01%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/31	0.1	14.50	0	14.50	14.50	0.1	12,740	0.00%
2019/12/26	0	0.00	5	14.50	14.55	-5	12,786	-0.04%
2019/12/25	1	14.50	10	14.50	14.55	-9	12,927	-0.07%
2019/12/23	0	0.00	5	14.60	14.60	-5	12,964	-0.04%
2019/12/20	1	14.55	1	14.60	14.55	0	13,018	0.00%
2019/12/19	0	0.00	11	14.55	14.60	-11	12,793	-0.09%
2019/12/18	0	0.00	7	14.55	14.55	-7	12,683	-0.06%
2019/12/17	0	0.00	11	14.40	14.50	-11	12,701	-0.09%
2019/12/16	5	14.40	0	0.00	14.45	5	12,699	0.04%
2019/12/13	0.2	14.35	0	0.00	14.40	0.2	12,764	0.00%
2019/12/12	0	0.00	1	14.25	14.30	-1	12,838	-0.01%
2019/12/11	1	14.25	82	14.25	14.30	-81	12,824	-0.63%
2019/12/10	0	0.00	476	14.25	14.30	-476	12,974	-3.67%	大賣/鉅額交易
2019/12/09	0	0.00	5.7	14.26	14.30	-5.7	13,107	-0.04%
2019/12/06	7	14.28	1	14.25	14.25	6	13,358	0.04%
2019/11/29	1	14.30	10	14.30	14.25	-9	13,881	-0.06%
2019/11/28	0	0.00	1.1	14.35	14.35	-1.1	14,005	-0.01%
2019/11/27	0	0.00	7.1	14.40	14.45	-7.1	14,641	-0.05%
2019/11/26	6	14.40	3	14.45	14.40	3	15,293	0.02%
2019/11/25	0	0.00	1	14.35	14.40	-1	14,698	-0.01%
2019/11/22	1.8	14.30	2	14.28	14.30	-0.2	15,006	0.00%
2019/11/21	2	14.30	0	0.00	14.25	2	15,087	0.01%
2019/11/20	0	0.00	1.3	14.36	14.40	-1.3	15,022	-0.01%
2019/11/19	0	0.00	10	14.35	14.40	-10	14,983	-0.07%
2019/11/18	0	0.00	20.3	14.35	14.40	-20.3	15,048	-0.13%
2019/11/15	5	14.35	0	0.00	14.30	5	15,055	0.03%
2019/11/14	0.1	14.30	1	14.35	14.30	-0.9	15,054	-0.01%
2019/11/13	0.9	14.35	6	14.35	14.30	-5.1	15,230	-0.03%
2019/11/11	10	14.40	21.1	14.40	14.35	-11.1	15,285	-0.07%
2019/11/08	0	14.45	2.6	14.49	14.50	-2.5	15,255	-0.02%
2019/11/07	1	14.45	65	14.50	14.45	-64	15,590	-0.41%
2019/11/06	0	0.00	8	14.41	14.45	-8	15,762	-0.05%
2019/11/05	0	0.00	29.2	14.35	14.40	-29.2	15,751	-0.19%
2019/11/04	0	0.00	24	14.25	14.30	-24	15,825	-0.15%
2019/11/01	0	0.00	98.4	14.18	14.20	-98.4	15,845	-0.62%
2019/10/31	1	14.15	25.5	14.20	14.15	-24.5	16,057	-0.15%
2019/10/29	0	0.00	39.2	14.05	14.05	-39.2	16,051	-0.24%
2019/10/28	1	13.95	0	0.00	14.00	1	15,893	0.01%
2019/10/25	2	13.95	23	13.95	14.00	-21	15,945	-0.13%
2019/10/24	1	13.95	0.1	14.00	14.00	0.9	15,989	0.01%
2019/10/22	3	14.00	12	13.95	14.00	-9	16,269	-0.06%
2019/10/21	0	0.00	0.5	13.95	13.95	-0.5	16,419	0.00%
2019/10/17	2	13.95	3	13.95	13.95	-1	16,648	-0.01%
2019/10/16	0	0.00	1	13.95	13.95	-1	16,815	-0.01%
2019/10/15	11	13.85	0	0.00	13.90	11	17,071	0.06%
2019/10/14	0	0.00	7	13.88	13.90	-7	17,143	-0.04%
2019/10/09	0	0.00	1	13.80	13.75	-1	17,196	-0.01%
2019/10/08	1	13.80	2	13.80	13.85	-1	17,366	-0.01%
2019/10/07	0	0.00	5	13.75	13.80	-5	17,448	-0.03%
2019/10/04	0.7	13.85	0	0.00	13.75	0.7	17,457	0.00%
2019/10/03	3	13.80	1	13.80	13.80	2	17,488	0.01%
2019/10/02	0	0.00	88	13.96	13.90	-88	17,541	-0.50%
2019/10/01	0.6	14.00	0	0.00	14.00	0.6	17,436	0.00%
2019/09/27	3	13.88	0	0.00	13.85	3	17,350	0.02%
2019/09/26	1	14.00	0	0.00	13.95	1	17,368	0.01%
2019/09/23	0	0.00	1	14.05	14.00	-1	17,383	-0.01%
2019/09/20	0	0.00	1	14.10	14.10	-1	17,518	-0.01%
2019/09/19	0.5	14.10	0	0.00	14.10	0.5	17,310	0.00%
2019/09/18	0.3	14.10	0	0.00	14.10	0.3	17,236	0.00%
2019/09/17	0.1	14.00	45	13.95	14.00	-44.9	17,057	-0.26%
2019/09/12	34.8	13.86	2	13.90	13.85	32.8	17,050	0.19%
2019/09/11	0	0.00	13.3	13.92	13.90	-13.3	17,071	-0.08%
2019/09/10	11.5	13.85	21	13.85	13.90	-9.5	17,039	-0.06%
2019/09/09	10.3	13.82	0	0.00	13.80	10.3	16,822	0.06%
2019/09/06	0	0.00	10	13.70	13.75	-10	16,748	-0.06%
2019/09/05	10	13.60	0	0.00	13.65	10	16,697	0.06%
2019/09/03	23.1	13.53	54	13.50	13.45	-30.9	16,973	-0.18%
2019/08/30	35	13.32	1	13.40	13.40	34	17,252	0.20%
2019/08/29	32	13.41	0	0.00	13.35	32	16,717	0.19%
2019/08/28	0	0.00	0.3	13.55	13.50	-0.3	16,111	0.00%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	0	0.00	10	13.50	13.50	-10	16,116	-0.06%
2019/08/21	7	13.60	0	0.00	13.65	7	17,472	0.04%
2019/08/20	2	13.68	0	0.00	13.65	2	17,581	0.01%
2019/08/19	1	13.60	1	13.70	13.65	0	17,732	0.00%
2019/08/16	25	13.50	5	13.70	13.55	20	17,708	0.11%
2019/08/15	408	13.50	0	0.00	13.50	408	17,571	2.32%	大買/鉅額交易
2019/08/13	2	13.65	4	13.65	13.60	-2	17,669	-0.01%
2019/08/12	13	13.73	5	13.68	13.70	8	17,584	0.05%
2019/08/08	10	14.33	23.3	14.30	14.30	-13.3	17,240	-0.08%
2019/08/07	101	14.30	0.3	14.35	14.35	100.7	16,817	0.60%	大買/
2019/08/06	1	14.30	15	14.29	14.35	-14	16,932	-0.08%
2019/08/05	0	0.00	1	14.40	14.35	-1	16,796	-0.01%
2019/08/02	4	14.29	110	14.30	14.25	-106	16,717	-0.63%	大賣/鉅額交易
2019/08/01	1.3	14.50	0.1	14.50	14.45	1.2	16,650	0.01%
2019/07/31	25.2	14.68	1	14.60	14.60	24.2	16,544	0.15%
2019/07/30	9.1	14.66	0	0.00	14.60	9.1	16,217	0.06%
2019/07/29	5	14.65	0.2	14.70	14.70	4.8	16,445	0.03%
2019/07/26	10	14.68	0	0.00	14.65	10	16,678	0.06%
2019/07/23	6	14.65	10	14.80	14.65	-4	17,011	-0.02%
2019/07/22	1	14.75	0.1	14.75	14.75	0.9	17,563	0.01%
2019/07/19	6	14.70	0	0.00	14.70	6	17,729	0.03%
2019/07/18	5	14.65	3	14.70	14.65	2	17,732	0.01%
2019/07/17	0	0.00	2	14.60	14.65	-2	17,651	-0.01%
2019/07/16	30	14.55	10	14.55	14.55	20	17,741	0.11%
2019/07/15	0	0.00	1	14.60	14.55	-1	17,655	-0.01%
2019/07/12	1	14.55	2	14.65	14.55	-1	17,662	-0.01%
2019/07/11	60	14.47	0	0.00	14.50	60	17,487	0.34%
2019/07/09	6	14.35	0	0.00	14.40	6	17,517	0.03%
2019/07/08	1	14.40	3	14.40	14.40	-2	17,633	-0.01%
2019/07/04	3	14.30	2	14.35	14.35	1	17,888	0.01%
2019/07/03	0	0.00	5	14.20	14.30	-5	17,897	-0.03%
2019/07/01	2	14.30	0	0.00	14.30	2	17,976	0.01%
2019/06/28	0	0.00	26	14.35	14.30	-26	17,897	-0.15%
2019/06/27	1	14.30	0	0.00	14.30	1	17,996	0.01%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/24	0	0.00	25.2	14.30	14.35	-25.2	18,085	-0.14%
2019/06/21	10	14.35	0	0.00	14.35	10	18,238	0.05%
2019/06/20	1	14.30	0	0.00	14.35	1	18,312	0.01%
2019/06/19	0	0.00	1	14.20	14.30	-1	18,669	-0.01%
2019/06/17	2	14.15	0	0.00	14.15	2	18,696	0.01%
2019/06/14	0	0.00	7	14.11	14.15	-7	18,893	-0.04%
2019/06/13	2	14.05	7	14.04	14.05	-5	18,937	-0.03%
2019/06/12	2	14.05	0	0.00	14.05	2	18,976	0.01%
2019/06/11	12	14.29	2	14.30	14.15	10	18,809	0.05%
2019/06/10	52	14.31	3	14.28	14.30	49	18,748	0.26%
2019/06/06	0	14.25	7.6	14.27	14.25	-7.6	18,749	-0.04%
2019/06/05	4	14.15	0	0.00	14.20	4	19,513	0.02%
2019/06/04	5	14.15	1	14.15	14.10	4	19,525	0.02%
2019/06/03	8	14.04	10.7	14.06	14.15	-2.7	19,528	-0.01%
2019/05/31	0	0.00	4	14.06	14.10	-4	19,408	-0.02%
2019/05/30	5	13.95	1	13.95	14.00	4	19,139	0.02%
2019/05/29	5	13.90	1	13.95	13.90	4	19,364	0.02%
2019/05/28	8	13.92	2	14.10	13.90	6	19,593	0.03%
2019/05/27	0	0.00	58.6	14.00	14.10	-58.6	18,394	-0.32%
2019/05/23	3	13.85	0	0.00	13.95	3	18,161	0.02%
2019/05/22	2	13.90	0	0.00	13.85	2	18,265	0.01%
2019/05/21	5	13.90	0	0.00	14.00	5	18,406	0.03%
2019/05/20	4	13.76	1	13.85	13.85	3	18,269	0.02%
2019/05/16	3	13.73	1.2	13.76	13.70	1.9	18,410	0.01%
2019/05/15	1	13.75	0	0.00	13.75	1	18,301	0.01%
2019/05/14	19	13.77	0.2	13.80	13.75	18.8	18,286	0.10%
2019/05/13	6	13.85	0.1	13.90	13.85	5.9	18,111	0.03%
2019/05/09	13	13.90	96	14.00	13.85	-83	18,350	-0.45%
2019/05/08	1.3	13.94	20	14.00	14.05	-18.7	18,217	-0.10%
2019/05/06	23	13.87	200	13.85	13.85	-177	18,278	-0.97%	大賣/鉅額交易
2019/05/03	3	13.98	2	14.00	14.00	1	18,092	0.01%
2019/05/02	12	14.04	13	14.05	14.10	-1	17,827	-0.01%
2019/04/29	70	13.95	2	13.98	14.00	68	17,960	0.38%
2019/04/26	28	13.85	1	13.90	13.90	27	17,634	0.15%
2019/04/25	1	14.10	250	14.10	14.10	-249	16,934	-1.47%	大賣/鉅額交易
2019/04/24	4	14.20	0	0.00	14.20	4	16,893	0.02%
2019/04/22	1	14.25	2	14.25	14.10	-1	16,841	-0.01%
2019/04/19	4	14.20	0	0.00	14.25	4	16,670	0.02%
2019/04/18	22	14.20	0	0.00	14.20	22	16,873	0.13%
2019/04/17	3	14.20	2	14.25	14.20	1	16,974	0.01%
2019/04/16	1	14.20	0	0.00	14.20	1	16,985	0.01%
2019/04/15	0	0.00	20	14.30	14.20	-20	17,120	-0.12%
2019/04/12	0	0.00	3	14.20	14.20	-3	17,108	-0.02%
2019/04/11	2	14.25	18	14.29	14.25	-16	16,935	-0.09%
2019/04/10	5	14.20	0	0.00	14.25	5	16,894	0.03%
2019/04/09	0	0.00	9	14.22	14.25	-9	16,839	-0.05%
2019/04/08	60	14.15	0	0.00	14.15	60	16,866	0.36%
2019/04/03	0	0.00	21	14.10	14.10	-21	16,981	-0.12%
2019/04/02	60	14.05	4	14.05	14.10	56	17,161	0.33%
2019/04/01	5.5	14.04	10	14.05	14.00	-4.5	17,226	-0.03%
2019/03/29	0	0.00	48.7	14.01	14.05	-48.7	17,144	-0.28%
2019/03/28	0	0.00	2.3	13.95	13.95	-2.3	17,027	-0.01%
2019/03/27	0	0.00	0	14.00	13.95	0	17,111	0.00%
2019/03/25	17	13.80	0	0.00	13.85	17	17,336	0.10%
2019/03/22	12.2	13.94	0	0.00	13.85	12.2	17,093	0.07%
2019/03/21	0	0.00	12	14.00	14.00	-12	16,710	-0.07%
2019/03/20	16	13.95	1	14.00	14.00	15	16,833	0.09%
2019/03/19	42	14.02	24.2	14.00	14.00	17.8	16,689	0.11%
2019/03/18	1	13.85	12	13.90	13.90	-11	16,585	-0.07%
2019/03/15	80	13.80	0	0.00	13.85	80	16,712	0.48%
2019/03/13	1	13.80	0	0.00	13.75	1	16,703	0.01%
2019/03/12	22	13.75	0	0.00	13.75	22	16,757	0.13%
2019/03/11	51	13.70	0	0.00	13.65	51	16,589	0.31%
2019/03/08	358	13.90	55	13.85	13.85	303	15,595	1.94%	大買/鉅額交易
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/06	5	14.00	1.1	14.05	14.00	3.9	15,935	0.02%
2019/03/05	3	13.90	0	0.00	13.90	3	16,045	0.02%
2019/03/04	8	13.85	1	13.90	13.95	7	16,225	0.04%
2019/02/27	5	13.95	39.4	13.91	13.95	-34.4	16,183	-0.21%
2019/02/26	11	13.95	1	13.95	13.95	10	16,222	0.06%
2019/02/25	1	13.95	0	0.00	14.00	1	16,290	0.01%
2019/02/22	1	13.90	3	13.90	13.95	-2	16,398	-0.01%
2019/02/21	24	13.85	65	13.84	13.90	-41	16,512	-0.25%
2019/02/20	2	13.85	21.5	13.90	13.90	-19.5	16,535	-0.12%
2019/02/19	7	13.80	0	0.00	13.80	7	16,462	0.04%
2019/02/18	124	13.77	5.3	13.76	13.80	118.7	16,430	0.72%	大買/鉅額交易
2019/02/15	86.3	13.70	0	0.00	13.70	86.3	16,537	0.52%
2019/02/14	3	13.67	0	0.00	13.65	3	16,621	0.02%
2019/02/13	24	13.60	0	0.00	13.60	24	16,717	0.14%
2019/02/12	1.1	13.61	0	0.00	13.65	1.1	16,829	0.01%
2019/02/11	17	13.64	0	0.00	13.65	17	16,800	0.10%
2019/01/30	0	0.00	5	13.55	13.60	-5	16,820	-0.03%
2019/01/29	1	13.45	2	13.50	13.50	-1	16,733	-0.01%
2019/01/28	0	0.00	1	13.45	13.45	-1	16,754	-0.01%
2019/01/25	0	0.00	5	13.35	13.45	-5	16,700	-0.03%
2019/01/24	17	13.33	0	0.00	13.30	17	16,586	0.10%
2019/01/22	4	13.29	0	0.00	13.30	4	16,675	0.02%
2019/01/21	2	13.35	3	13.30	13.30	-1	16,457	-0.01%
2019/01/18	0	0.00	19.6	13.37	13.40	-19.6	16,398	-0.12%
2019/01/16	0	0.00	0.7	13.35	13.30	-0.7	16,779	0.00%
2019/01/15	0	0.00	3.1	13.42	13.45	-3.1	16,635	-0.02%
2019/01/14	0	0.00	3.4	13.31	13.35	-3.4	16,573	-0.02%
2019/01/11	1	13.20	0	0.00	13.30	1	16,769	0.01%
2019/01/10	0	0.00	2	13.33	13.35	-2	16,581	-0.01%
2019/01/09	2	13.42	71	13.35	13.45	-69	16,565	-0.42%
2019/01/08	87	13.28	0	0.00	13.25	87	16,487	0.53%
2019/01/07	3	13.25	0	0.00	13.35	3	16,653	0.02%
2019/01/04	2	12.98	5	13.05	13.00	-3	16,888	-0.02%
2019/01/03	20	13.10	0	0.00	13.10	20	17,612	0.11%
2019/01/02	20	13.05	3	13.10	13.10	17	17,693	0.10%
2018/12/28	0	0.00	2	13.10	13.05	-2	17,671	-0.01%
2018/12/26	13	13.00	1	12.95	12.95	12	17,890	0.07%
2018/12/25	8	13.08	100	13.00	13.05	-92	17,653	-0.52%
2018/12/24	22	13.15	0	0.00	13.20	22	17,542	0.13%
2018/12/22	51	13.20	0	0.00	13.20	51	17,548	0.29%
2018/12/21	0	0.00	2.3	13.21	13.25	-2.3	17,596	-0.01%
2018/12/20	11	13.26	0	0.00	13.25	11	17,717	0.06%
2018/12/19	4	13.30	1	13.30	13.35	3	17,629	0.02%
2018/12/18	56	13.29	0	0.00	13.25	56	17,601	0.32%
2018/12/17	2.1	13.40	2	13.40	13.35	0.1	17,599	0.00%
2018/12/14	10	13.40	1	13.40	13.45	9	17,740	0.05%
2018/12/13	6	13.41	0	0.00	13.45	6	17,757	0.03%
2018/12/12	22	13.38	5.1	13.40	13.40	16.9	17,610	0.10%
2018/12/11	11	13.35	0	0.00	13.35	11	17,482	0.06%
2018/12/10	7	13.36	0	0.00	13.35	7	17,429	0.04%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	4	13.46	1	13.45	13.45	3	17,179	0.02%
2018/12/05	18	13.50	0	0.00	13.55	18	17,221	0.10%
2018/12/04	4	13.58	0	0.00	13.65	4	17,242	0.02%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/29	4.3	13.54	0	0.00	13.50	4.3	17,363	0.03%
2018/11/28	6	13.55	0	0.00	13.55	6	17,095	0.04%
2018/11/27	18	13.46	1.4	13.52	13.45	16.6	16,987	0.10%
2018/11/26	2	13.55	0	0.00	13.50	2	17,020	0.01%
2018/11/23	15	13.50	0	0.00	13.50	15	16,853	0.09%
2018/11/22	3	13.58	0.5	13.70	13.60	2.5	16,676	0.01%
2018/11/20	29	13.78	5	13.80	13.75	24	16,426	0.15%
2018/11/19	14	13.94	0	0.00	13.95	14	16,773	0.08%
2018/11/16	2	13.90	0	0.00	13.90	2	17,274	0.01%
2018/11/12	104	13.80	0	0.00	13.80	104	19,713	0.53%	大買/鉅額交易
2018/11/09	1	13.95	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	10	14.00	14.05	-10	20,046	-0.05%
2018/11/07	1	13.90	2.8	13.96	13.95	-1.8	20,139	-0.01%
2018/11/06	3	13.83	0	0.00	13.85	3	20,262	0.01%
2018/11/02	9	13.69	0	0.00	13.75	9	20,877	0.04%
2018/11/01	1	13.70	0	0.00	13.70	1	21,114	0.00%
2018/10/31	0	0.00	1	13.80	13.75	-1	21,296	0.00%
2018/10/30	0	0.00	27	13.45	13.50	-27	21,577	-0.13%
2018/10/29	2	13.30	1.2	13.36	13.35	0.8	21,656	0.00%
2018/10/26	20	13.35	1	13.30	13.40	19	21,831	0.09%
2018/10/25	16	13.38	12	13.40	13.40	4	21,800	0.02%
2018/10/24	1	13.60	15	13.62	13.65	-14	21,778	-0.06%
2018/10/23	1	13.70	7.2	13.79	13.70	-6.2	21,699	-0.03%
2018/10/22	2	13.85	5	13.85	13.90	-3	21,736	-0.01%
2018/10/19	2	13.75	50	13.80	13.75	-48	21,778	-0.22%
2018/10/18	3	13.90	27.7	13.94	13.90	-24.7	21,590	-0.11%
2018/10/17	11	13.99	32.2	14.05	13.95	-21.2	21,692	-0.10%
2018/10/16	0	0.00	3	14.00	14.00	-3	21,573	-0.01%
2018/10/15	25	13.93	0	0.00	13.95	25	21,462	0.12%
2018/10/12	6.6	13.75	5	13.90	14.15	1.6	21,219	0.01%
2018/10/11	34	13.98	10	13.92	13.90	24	20,843	0.12%
2018/10/08	1.6	14.44	83.1	14.40	14.40	-81.5	20,094	-0.41%
2018/10/05	13	14.47	106	14.50	14.45	-93	20,007	-0.46%	大賣/
2018/10/04	6	14.57	0	0.00	14.60	6	19,791	0.03%
2018/10/03	252	14.70	0	0.00	14.70	252	19,607	1.29%	大買/鉅額交易
2018/10/02	1	14.70	0	0.00	14.75	1	19,642	0.01%
2018/10/01	0	14.85	5.1	14.82	14.85	-5.1	19,487	-0.03%
2018/09/27	21	14.65	3	14.65	14.75	18	19,372	0.09%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/25	10	14.65	0	0.00	14.70	10	19,208	0.05%
2018/09/21	14	14.64	11	14.65	14.70	3	19,115	0.02%
2018/09/20	0	0.00	1	14.60	14.60	-1	18,765	-0.01%
2018/09/19	12.4	14.46	1	14.50	14.55	11.4	18,727	0.06%
2018/09/18	12	14.39	0	0.00	14.45	12	18,652	0.06%
2018/09/14	5	14.41	10	14.45	14.35	-5	18,691	-0.03%
2018/09/12	0	0.00	5	14.15	14.15	-5	18,675	-0.03%
2018/09/11	28	14.00	0	0.00	14.10	28	18,757	0.15%
2018/09/10	22	14.08	0	0.00	14.10	22	18,765	0.12%
2018/09/07	17	14.23	0	0.00	14.15	17	18,837	0.09%
2018/09/06	0	0.00	5	14.29	14.25	-5	18,861	-0.03%
2018/09/05	18	14.33	2	14.40	14.30	16	18,788	0.09%
2018/09/04	41	14.40	0	0.00	14.40	41	18,821	0.22%
2018/09/03	1	14.41	1	14.40	14.45	0	18,874	0.00%
2018/08/31	2	14.50	5	14.46	14.45	-3	19,079	-0.02%
2018/08/30	5	14.35	0	0.00	14.35	5	19,020	0.03%
2018/08/29	20	14.40	0	0.00	14.50	20	19,044	0.11%
2018/08/28	0	0.00	13	14.45	14.45	-13	19,145	-0.07%
2018/08/27	3	14.40	13	14.36	14.40	-10	19,145	-0.05%
2018/08/24	31	14.23	18	14.23	14.25	13	19,188	0.07%
2018/08/23	42	14.43	14	14.35	14.35	28	19,121	0.15%
2018/08/22	42	14.50	5	14.56	14.55	37	18,738	0.20%
2018/08/21	15.3	15.30	86	15.26	15.35	-70.7	17,223	-0.41%
2018/08/20	43	15.17	686	15.15	15.10	-643	16,252	-3.96%	大賣/鉅額交易
2018/08/17	30	15.05	403	15.05	15.00	-373	15,675	-2.38%	大賣/鉅額交易
2018/08/16	56	14.94	0	0.00	14.90	56	15,468	0.36%
2018/08/15	0	0.00	30	15.00	14.95	-30	15,153	-0.20%
2018/08/14	33	15.00	0	0.00	15.05	33	14,943	0.22%
2018/08/13	31	15.00	19	14.98	15.00	12	14,941	0.08%
2018/08/10	51	15.08	67	15.03	15.10	-16	14,706	-0.11%
2018/08/09	16	14.94	10	14.90	14.90	6	14,439	0.04%
2018/08/08	10	14.95	0	0.00	15.00	10	14,035	0.07%
2018/08/07	8	14.97	0	0.00	14.90	8	13,985	0.06%
2018/08/06	30	14.98	0.4	15.00	14.90	29.6	13,871	0.21%
2018/08/03	28	15.00	0.9	15.00	15.05	27.1	13,540	0.20%
2018/08/02	22	15.00	1	15.10	14.95	21	13,596	0.15%
2018/08/01	2.3	15.00	13	15.05	15.05	-10.7	13,554	-0.08%
2018/07/31	12	14.95	5	15.00	15.00	7	13,566	0.05%
2018/07/30	1	15.00	4	15.00	15.00	-3	13,363	-0.02%
2018/07/27	0	0.00	2.7	14.94	14.95	-2.7	13,338	-0.02%
2018/07/26	5	14.85	5	14.87	14.90	0	13,298	0.00%
2018/07/25	25	14.85	5	14.80	14.80	20	13,372	0.15%
2018/07/23	0	0.00	1.3	14.66	14.70	-1.3	13,481	-0.01%
2018/07/20	0	0.00	6	14.65	14.70	-6	13,498	-0.04%
2018/07/18	25	14.60	0	0.00	14.65	25	13,543	0.18%
2018/07/17	10	14.50	0.5	14.55	14.55	9.5	13,553	0.07%
2018/07/16	15	14.47	0	0.00	14.45	15	13,464	0.11%
2018/07/13	3	14.55	0	0.00	14.60	3	13,434	0.02%
2018/07/12	0	0.00	4.2	14.45	14.50	-4.2	13,436	-0.03%
2018/07/11	0	0.00	17.8	14.40	14.40	-17.8	13,462	-0.13%
2018/07/10	1	14.40	0	0.00	14.45	1	13,479	0.01%
2018/07/09	6	14.30	15	14.35	14.30	-9	13,454	-0.07%
2018/07/06	30	14.15	10	14.20	14.15	20	13,456	0.15%
2018/07/03	5	14.35	0	0.00	14.25	5	13,666	0.04%
2018/07/02	1	14.45	0	0.00	14.40	1	13,685	0.01%
2018/06/29	2	14.40	0	0.00	14.40	2	13,771	0.01%
2018/06/28	1	14.40	23	14.40	14.35	-22	13,709	-0.16%
2018/06/27	3	14.42	0	0.00	14.40	3	13,698	0.02%
2018/06/26	18	14.44	0	0.00	14.40	18	13,809	0.13%
2018/06/25	1	14.45	0	0.00	14.45	1	13,897	0.01%
2018/06/22	0.3	14.45	0.2	14.45	14.40	0.1	14,053	0.00%
2018/06/20	0	0.00	0.7	14.50	14.50	-0.7	14,323	-0.01%
2018/06/19	2	14.40	18	14.50	14.40	-16	14,323	-0.11%
2018/06/15	0	0.00	1	14.50	14.55	-1	14,339	-0.01%
2018/06/14	44	14.64	0	0.00	14.45	44	14,223	0.31%
2018/06/13	0.2	14.75	0	0.00	14.75	0.2	14,065	0.00%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/11	3	14.85	2	14.95	14.85	1	14,257	0.01%
2018/06/08	20	14.98	1.1	14.95	14.95	18.9	14,340	0.13%
2018/06/07	0	0.00	8.2	15.00	15.05	-8.2	14,243	-0.06%
2018/06/06	0	0.00	3.3	14.97	15.00	-3.3	14,228	-0.02%
2018/06/05	0	0.00	1	14.90	15.00	-1	14,115	-0.01%
2018/06/04	1	14.80	1.4	14.85	14.90	-0.4	13,903	0.00%
2018/05/31	1	14.65	0	0.00	14.75	1	13,701	0.01%
2018/05/30	4	14.60	0	0.00	14.55	4	13,274	0.03%
2018/05/29	7	14.79	0	0.00	14.75	7	13,122	0.05%
2018/05/28	3	14.85	0	0.00	14.80	3	13,183	0.02%
2018/05/24	0.1	14.80	0	0.00	14.85	0.1	13,445	0.00%
2018/05/23	0	0.00	11	14.80	14.80	-11	13,557	-0.08%
2018/05/22	0	0.00	4	14.88	14.85	-4	13,697	-0.03%
2018/05/21	0	0.00	66.3	14.85	14.90	-66.3	13,831	-0.48%
2018/05/18	3.6	14.72	16	14.80	14.80	-12.4	13,868	-0.09%
2018/05/17	0	0.00	232	14.80	14.70	-232	13,999	-1.66%	大賣/鉅額交易
2018/05/16	0	0.00	11	14.70	14.70	-11	14,038	-0.08%
2018/05/15	0	0.00	1.9	14.57	14.60	-1.9	14,658	-0.01%
2018/05/11	3	14.57	1	14.60	14.60	2	15,514	0.01%
2018/05/10	0	0.00	10	14.55	14.45	-10	15,325	-0.07%
2018/05/09	0	0.00	0	14.50	14.50	0	15,161	0.00%
2018/05/04	0	0.00	0.2	14.35	14.35	-0.2	15,118	0.00%
2018/05/03	12	14.41	0	0.00	14.35	12	15,080	0.08%
2018/05/02	1	14.50	22	14.52	14.50	-21	15,217	-0.14%
2018/04/30	0	0.00	5	14.43	14.45	-5	15,189	-0.03%
2018/04/27	3	14.25	0	0.00	14.35	3	15,086	0.02%
2018/04/26	6	14.23	0	0.00	14.20	6	15,067	0.04%
2018/04/25	5	14.21	0	0.00	14.25	5	15,036	0.03%
2018/04/24	3	14.32	0	0.00	14.25	3	15,298	0.02%
2018/04/23	10	14.30	16	14.40	14.40	-6	15,479	-0.04%
2018/04/20	1	14.25	66	14.30	14.30	-65	15,480	-0.42%
2018/04/19	0	0.00	68	14.25	14.30	-68	15,652	-0.43%
2018/04/18	0	0.00	9	14.19	14.20	-9	15,680	-0.06%
2018/04/17	10	14.20	0	0.00	14.20	10	15,783	0.06%
2018/04/16	40	14.21	0	0.00	14.25	40	15,884	0.25%
2018/04/12	1	14.25	3	14.30	14.30	-2	16,449	-0.01%
2018/04/11	7	14.29	0.1	14.30	14.30	6.9	16,728	0.04%
2018/04/10	1	14.10	1	14.15	14.30	0	16,733	0.00%
2018/04/09	32	14.10	0	0.00	14.10	32	16,726	0.19%
2018/04/03	3	14.08	0	0.00	14.10	3	16,906	0.02%
2018/04/02	0	0.00	0.6	14.25	14.20	-0.6	16,856	0.00%
2018/03/31	3	14.25	0	0.00	14.25	3	16,829	0.02%
2018/03/30	30	14.28	37	14.29	14.30	-7	16,996	-0.04%
2018/03/29	10	14.25	3	14.27	14.30	7	16,902	0.04%
2018/03/27	0	0.00	21	14.50	14.55	-21	16,650	-0.13%
2018/03/26	12	14.30	51	14.28	14.35	-39	16,445	-0.24%
2018/03/23	40.9	14.18	9	14.25	14.30	31.9	16,483	0.19%
2018/03/22	61	14.52	5	14.54	14.45	56	16,264	0.34%
2018/03/21	4	14.53	1.2	14.50	14.55	2.8	16,201	0.02%
2018/03/20	8	14.43	2	14.50	14.50	6	16,377	0.04%
2018/03/19	1	14.50	8	14.45	14.50	-7	16,415	-0.04%
2018/03/16	30	14.30	0.7	14.35	14.35	29.3	16,305	0.18%
2018/03/15	73	14.40	0	0.00	14.40	73	16,103	0.45%
2018/03/14	5	14.30	24.2	14.31	14.40	-19.2	16,117	-0.12%
2018/03/13	2	14.10	10	14.20	14.20	-8	16,075	-0.05%
2018/03/12	1	14.05	0	0.00	14.10	1	16,091	0.01%
2018/03/09	11	13.94	0	0.00	13.90	11	16,094	0.07%
2018/03/08	23	13.90	0	0.00	13.95	23	16,248	0.14%
2018/03/07	10	13.95	13	13.95	13.95	-3	16,395	-0.02%
2018/03/06	2	13.95	0	0.00	14.00	2	16,793	0.01%
2018/03/05	67	14.02	23.4	14.05	13.95	43.6	17,297	0.25%
2018/03/02	10	14.00	0	0.00	14.00	10	17,291	0.06%
2018/03/01	0	0.00	20	14.10	14.15	-20	17,253	-0.12%
2018/02/27	0	0.00	3	14.22	14.20	-3	17,216	-0.02%
2018/02/23	3	14.05	11	14.10	14.20	-8	16,978	-0.05%
2018/02/22	21	13.87	4	13.95	13.90	17	17,347	0.10%
2018/02/21	63	13.86	1.1	13.86	14.00	61.9	17,795	0.35%
2018/02/12	0	0.00	2.3	13.77	13.70	-2.3	17,653	-0.01%
2018/02/09	2	13.68	11	13.55	13.60	-9	17,554	-0.05%
2018/02/07	0	0.00	10	13.90	13.50	-10	17,154	-0.06%
2018/02/06	84	13.59	15	13.95	13.45	69	16,510	0.42%
2018/02/05	36	14.33	0	0.00	14.30	36	15,559	0.23%
2018/02/02	11	14.55	6.5	14.55	14.60	4.5	15,368	0.03%
2018/02/01	0	14.65	1.1	14.65	14.70	-1.1	15,462	-0.01%
2018/01/31	0	0.00	2	14.58	14.70	-2	15,511	-0.01%
2018/01/30	1	14.65	10	14.65	14.60	-9	15,320	-0.06%
2018/01/29	0	0.00	4	14.80	14.75	-4	15,281	-0.03%
2018/01/26	0	0.00	7	14.80	14.75	-7	15,180	-0.05%
2018/01/25	0	0.00	10	14.73	14.80	-10	15,167	-0.07%
2018/01/24	0	0.00	0.9	14.65	14.70	-0.9	14,936	-0.01%
2018/01/23	0.5	14.70	5	14.72	14.75	-4.5	14,840	-0.03%
2018/01/22	5	14.75	3	14.75	14.80	2	14,771	0.01%
2018/01/19	1	14.70	25.5	14.70	14.80	-24.5	14,703	-0.17%
2018/01/18	0.9	14.65	95	14.73	14.75	-94.2	14,634	-0.64%
2018/01/17	1	14.55	57	14.55	14.65	-56	14,314	-0.39%
2018/01/16	29	14.55	0.3	14.50	14.60	28.7	14,070	0.20%
2018/01/15	10	14.50	1	14.50	14.55	9	13,970	0.06%
2018/01/12	0	0.00	3	14.55	14.55	-3	13,894	-0.02%
2018/01/11	1	14.50	9	14.50	14.55	-8	13,779	-0.06%
2018/01/10	21	14.53	6	14.52	14.55	15	13,873	0.11%
2018/01/09	0	0.00	55	14.46	14.50	-55	13,695	-0.40%
2018/01/08	5	14.35	7.9	14.35	14.40	-2.9	13,508	-0.02%
2018/01/05	0	0.00	20	14.15	14.20	-20	13,336	-0.15%
2018/01/04	0	0.00	4.7	14.04	14.05	-4.7	13,532	-0.03%
2018/01/03	4	14.05	3	14.10	14.10	1	13,634	0.01%
2018/01/02	0	0.00	43	14.00	14.00	-43	13,521	-0.32%