台新金 (2887)-元富-新店券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/11/22	10	17.40	0	0.00	17.35	10	36,775	0.03%
2024/11/19	0	0.00	13	17.28	17.45	-13	37,524	-0.03%
2024/11/18	5	16.97	0	0.00	16.90	5	36,906	0.01%
2024/11/15	1	16.90	1.5	16.90	16.90	-0.5	36,605	0.00%
2024/11/14	12.6	16.86	0	0.00	16.85	12.6	36,611	0.03%
2024/11/13	2.5	16.95	0	0.00	17.05	2.5	36,603	0.01%
2024/11/12	11	17.01	0	0.00	17.00	11	36,471	0.03%
2024/11/11	10.1	17.15	0	0.00	17.15	10.1	36,229	0.03%
2024/11/08	0.5	17.20	0	0.00	17.15	0.5	36,643	0.00%
2024/11/06	0.6	17.20	0	0.00	17.05	0.6	37,256	0.00%
2024/11/05	1.6	17.17	10.4	17.10	17.15	-8.8	38,421	-0.02%
2024/11/04	1	17.05	0	0.00	17.10	1	39,298	0.00%
2024/11/01	2.2	17.01	0	0.00	17.00	2.2	39,739	0.01%
2024/10/30	13.1	17.14	0	0.00	17.10	13.1	39,696	0.03%
2024/10/29	2	17.15	0	0.00	17.20	2	39,827	0.01%
2024/10/28	10.5	17.35	0	0.00	17.25	10.5	40,039	0.03%
2024/10/25	4	17.20	0	0.00	17.20	4	40,432	0.01%
2024/10/24	5.1	17.17	0	0.00	17.20	5.1	40,749	0.01%
2024/10/23	21.1	17.30	0	0.00	17.20	21.1	40,628	0.05%
2024/10/22	0.5	17.50	0	0.00	17.45	0.5	40,770	0.00%
2024/10/21	0.3	17.55	7	17.40	17.50	-6.7	40,886	-0.02%
2024/10/18	2.7	17.55	21	17.53	17.55	-18.3	40,979	-0.04%
2024/10/17	5.3	17.42	0	0.00	17.45	5.3	40,979	0.01%
2024/10/16	8	17.26	0	0.00	17.35	8	41,064	0.02%
2024/10/15	0.1	17.45	2	17.35	17.55	-1.9	40,907	0.00%
2024/10/14	14.4	17.45	3	17.45	17.45	11.4	40,333	0.03%
2024/10/11	11.4	17.82	0.1	17.95	17.75	11.2	40,032	0.03%
2024/10/09	3	18.05	3.4	18.10	18.10	-0.4	39,619	0.00%
2024/10/08	1.5	18.05	0	0.00	18.20	1.5	39,338	0.00%
2024/10/07	0.6	18.25	0	0.00	18.20	0.6	38,665	0.00%
2024/10/01	0.1	18.45	0	0.00	18.40	0.1	37,731	0.00%
2024/09/30	0.5	18.40	1	18.45	18.40	-0.5	37,817	0.00%
2024/09/27	0	0.00	22	18.35	18.40	-22	37,502	-0.06%
2024/09/26	1.8	18.36	52.2	18.30	18.40	-50.4	37,099	-0.14%
2024/09/25	0	18.35	2.3	18.37	18.40	-2.3	36,729	-0.01%
2024/09/24	0.1	18.25	0	18.25	18.40	0	36,267	0.00%
2024/09/23	0.1	18.25	12.2	18.29	18.30	-12.1	35,931	-0.03%
2024/09/20	5.3	18.24	0	0.00	18.25	5.3	35,603	0.01%
2024/09/19	0	0.00	2	18.45	18.55	-2	34,261	-0.01%
2024/09/18	39.7	18.19	0	0.00	18.20	39.7	33,916	0.12%
2024/09/13	1.1	18.48	43.7	18.65	18.75	-42.6	32,831	-0.13%
2024/09/12	45.1	18.08	4	18.21	18.30	41.1	32,368	0.13%
2024/09/11	6.2	18.51	4	18.65	18.50	2.2	31,480	0.01%
2024/09/10	1.1	18.66	13.3	18.71	18.80	-12.2	30,926	-0.04%
2024/09/09	2	18.15	9	18.45	18.70	-7	30,531	-0.02%
2024/09/06	0.6	18.25	2	18.50	18.45	-1.4	30,094	0.00%
2024/09/05	0.6	18.35	0.1	18.35	18.20	0.5	30,048	0.00%
2024/09/04	50	18.00	0	0.00	18.15	50	29,773	0.17%
2024/09/03	5	18.34	0	0.00	18.45	5	29,493	0.02%
2024/09/02	40.4	18.68	42.2	18.63	18.65	-1.8	29,039	-0.01%
2024/08/30	0.6	18.55	0	0.00	18.50	0.6	28,936	0.00%
2024/08/29	22.4	18.48	3.1	18.50	18.40	19.4	28,556	0.07%
2024/08/28	6.5	18.88	0	0.00	18.90	6.5	28,922	0.02%
2024/08/27	18.5	19.52	11	19.20	19.20	7.5	28,646	0.03%
2024/08/26	9.1	20.01	35	19.59	20.00	-26	28,196	-0.09%
2024/08/23	57.3	19.26	35	19.35	19.40	22.2	26,705	0.08%
2024/08/21	0	0.00	109	18.65	18.80	-109	25,357	-0.43%	大賣/鉅額交易
2024/08/20	2.3	18.66	0	0.00	18.75	2.3	25,345	0.01%
2024/08/19	1.3	18.72	9	18.62	18.60	-7.7	25,355	-0.03%
2024/08/15	8	18.55	100	18.40	18.35	-92	25,397	-0.36%
2024/08/14	0	0.00	3	18.62	18.80	-3	25,459	-0.01%
2024/08/13	0.5	18.24	5	18.24	18.30	-4.5	25,182	-0.02%
2024/08/12	10	18.05	0	0.00	18.20	10	25,343	0.04%
2024/08/09	53	17.95	21	18.03	17.90	32	25,444	0.13%
2024/08/07	4.7	17.48	0	0.00	17.50	4.7	24,861	0.02%
2024/08/06	35.7	17.27	50	17.36	17.55	-14.3	24,460	-0.06%
2024/08/05	85.5	19.15	10	19.19	18.80	75.5	23,277	0.32%
2024/08/02	7	19.87	7	20.01	20.10	0	22,286	0.00%
2024/08/01	3.4	20.18	4.1	20.15	20.15	-0.7	21,886	0.00%
2024/07/31	0.1	20.30	0	20.30	20.30	0.1	22,026	0.00%
2024/07/30	0.1	20.20	0.9	20.20	20.20	-0.8	22,229	0.00%
2024/07/29	0	0.00	7	20.19	20.40	-7	21,964	-0.03%
2024/07/26	0.1	20.00	28	20.00	20.05	-28	21,817	-0.13%
2024/07/23	0	0.00	2.1	19.92	20.00	-2.1	21,867	-0.01%
2024/07/22	1.3	19.58	9	19.49	19.60	-7.7	21,694	-0.04%
2024/07/19	4	19.65	0	0.00	19.75	4	21,228	0.02%
2024/07/18	2	19.70	35	19.90	19.95	-33	20,811	-0.16%
2024/07/17	5.3	19.90	10	20.00	19.90	-4.8	20,427	-0.02%
2024/07/15	2.4	20.01	1.1	20.10	20.00	1.3	20,277	0.01%
2024/07/12	0	0.00	1	20.05	20.05	-1	20,139	0.00%
2024/07/11	10	20.00	2	19.93	19.95	8	19,904	0.04%
2024/07/10	8	19.71	0	0.00	19.75	8	19,949	0.04%
2024/07/09	50.3	19.55	73	19.50	19.60	-22.7	19,846	-0.11%
2024/07/08	0.7	19.32	106.1	19.50	19.50	-105.5	19,801	-0.53%	大賣/鉅額交易
2024/07/05	1.5	19.27	39	19.25	19.25	-37.5	19,579	-0.19%
2024/07/04	2	19.35	0.1	19.30	19.30	1.9	19,682	0.01%
2024/07/03	71	19.01	11.6	19.13	19.20	59.4	19,525	0.30%
2024/07/02	13	18.80	3	18.80	18.80	10	19,103	0.05%
2024/07/01	2.2	18.85	0	0.00	18.85	2.2	19,094	0.01%
2024/06/27	2.1	18.70	14	18.75	18.75	-11.9	18,919	-0.06%
2024/06/26	2.1	18.80	0.1	18.80	18.80	2	18,980	0.01%
2024/06/25	0.7	18.90	0	0.00	18.95	0.7	18,957	0.00%
2024/06/24	0.1	18.75	5	18.75	18.75	-4.9	18,753	-0.03%
2024/06/21	0.6	18.70	0	0.00	18.70	0.6	18,749	0.00%
2024/06/20	0.3	18.75	2	18.60	18.60	-1.7	18,392	-0.01%
2024/06/19	3	18.70	0	0.00	18.65	3	18,273	0.02%
2024/06/18	2	18.60	0	0.00	18.65	2	18,175	0.01%
2024/06/17	40.3	18.70	1.1	18.70	18.70	39.3	18,037	0.22%
2024/06/13	0.1	18.70	5	18.70	18.60	-4.9	18,194	-0.03%
2024/06/12	4	18.59	0	0.00	18.55	4	18,697	0.02%
2024/06/11	0	0.00	5.1	18.75	18.65	-5.1	19,080	-0.03%
2024/06/07	6.1	18.79	5	18.75	18.80	1.1	19,049	0.01%
2024/06/06	0.6	18.45	1	18.60	18.60	-0.4	18,974	0.00%
2024/06/05	0.5	18.50	0	0.00	18.40	0.5	18,826	0.00%
2024/06/04	5	18.37	0	0.00	18.40	5	18,999	0.03%
2024/06/03	3.3	18.50	30	18.50	18.50	-26.7	18,959	-0.14%
2024/05/31	2	18.38	0	0.00	18.40	2	19,205	0.01%
2024/05/30	2	18.33	0	0.00	18.25	2	18,493	0.01%
2024/05/29	5	18.35	0.1	18.45	18.30	4.9	18,366	0.03%
2024/05/28	0	0.00	2	18.60	18.60	-2	18,106	-0.01%
2024/05/27	1	18.55	4	18.65	18.50	-3	18,210	-0.02%
2024/05/24	9.1	18.63	1	18.70	18.60	8.1	18,198	0.04%
2024/05/23	4	18.73	0	0.00	18.70	4	18,108	0.02%
2024/05/22	5	18.81	64.5	18.81	18.90	-59.5	18,049	-0.33%
2024/05/21	2	18.70	6	18.72	18.85	-4	17,948	-0.02%
2024/05/20	20.3	18.90	0.1	19.00	19.00	20.2	17,795	0.11%
2024/05/17	25.5	18.86	10.1	18.82	18.90	15.4	17,642	0.09%
2024/05/16	30	18.80	18	18.74	18.80	12	17,596	0.07%
2024/05/15	22	18.77	0	0.00	18.70	22	17,380	0.13%
2024/05/14	60	18.74	2	18.70	18.70	58	17,401	0.33%
2024/05/13	0.2	18.75	10	18.65	18.80	-9.8	17,431	-0.06%
2024/05/10	2	18.73	5.2	18.73	18.80	-3.2	17,250	-0.02%
2024/05/09	3.2	18.57	0	0.00	18.50	3.2	17,114	0.02%
2024/05/08	3	18.63	1	18.65	18.70	2	17,073	0.01%
2024/05/07	5.1	18.59	2.6	18.76	18.70	2.5	17,091	0.01%
2024/05/06	11.7	18.79	9.1	18.74	18.80	2.6	16,864	0.02%
2024/05/03	106	18.39	514.2	18.35	18.35	-408.2	16,341	-2.50%	大買/大賣/鉅額交易
2024/05/02	10.6	18.10	1	18.05	18.05	9.6	15,614	0.06%
2024/04/30	0.2	18.05	10	18.06	17.95	-9.8	15,503	-0.06%
2024/04/29	7	17.85	0	0.00	17.85	7	15,211	0.05%
2024/04/26	2	17.65	19	17.70	17.60	-17	14,926	-0.11%
2024/04/25	41	17.55	0	17.58	17.45	41	15,025	0.27%
2024/04/24	2.1	17.70	0	0.00	17.65	2.1	15,211	0.01%
2024/04/23	4	17.75	0.6	17.70	17.70	3.4	15,631	0.02%
2024/04/22	1.3	17.56	0	0.00	17.65	1.3	15,962	0.01%
2024/04/19	6	17.37	11	17.26	17.35	-5	15,924	-0.03%
2024/04/18	1	17.60	0	0.00	17.60	1	15,600	0.01%
2024/04/17	3.3	17.53	0.3	17.60	17.55	3	15,465	0.02%
2024/04/16	11	17.52	0.5	17.50	17.40	10.5	15,357	0.07%
2024/04/15	0	0.00	11	17.85	17.85	-11	14,865	-0.07%
2024/04/12	7	17.90	12	17.91	17.90	-5	14,797	-0.03%
2024/04/11	6	18.02	0	0.00	18.00	6	14,551	0.04%
2024/04/10	4	18.05	0.3	18.15	18.10	3.8	14,512	0.03%
2024/04/09	11	18.10	2.1	18.12	18.10	8.9	14,490	0.06%
2024/04/08	0.7	18.05	12	18.06	18.05	-11.3	14,371	-0.08%
2024/04/03	3	17.93	11	17.95	17.90	-8	14,267	-0.06%
2024/04/02	0	18.05	6	18.05	18.05	-6	14,268	-0.04%
2024/04/01	0.3	18.05	0.4	18.05	18.05	-0.1	14,313	0.00%
2024/03/29	4	17.99	1	18.00	18.00	3	14,282	0.02%
2024/03/28	0	18.05	0	0.00	17.95	0	14,097	0.00%
2024/03/27	0	0.00	5	18.00	18.05	-5	14,000	-0.04%
2024/03/26	501	18.05	0	0.00	18.05	501	14,045	3.57%	大買/鉅額交易
2024/03/25	0.1	18.10	14	18.00	17.95	-13.9	14,023	-0.10%
2024/03/22	2	18.00	0	0.00	18.05	2	14,188	0.01%
2024/03/20	2.3	17.87	0	0.00	17.85	2.3	14,344	0.02%
2024/03/19	6	17.91	5	17.90	17.90	1	14,461	0.01%
2024/03/18	0	0.00	5	18.10	18.10	-5	14,282	-0.04%
2024/03/15	1	18.00	0.1	17.95	18.15	0.9	14,187	0.01%
2024/03/14	4	18.15	7	18.15	18.20	-3	13,639	-0.02%
2024/03/13	10	17.90	15	17.91	17.95	-5	13,230	-0.04%
2024/03/12	0.2	17.85	4	17.90	17.90	-3.8	13,031	-0.03%
2024/03/08	31	17.74	5	17.81	17.85	26	12,960	0.20%
2024/03/07	2.2	17.70	0.5	17.70	17.70	1.7	12,762	0.01%
2024/03/06	16.4	17.65	56	17.70	17.70	-39.6	12,726	-0.31%
2024/03/05	13	17.37	0	0.00	17.30	13	12,922	0.10%
2024/03/04	1	17.35	0	0.00	17.35	1	12,936	0.01%
2024/03/01	5.3	17.35	0	0.00	17.35	5.3	13,014	0.04%
2024/02/29	7	17.29	3.7	17.31	17.40	3.3	12,970	0.03%
2024/02/27	2.3	17.25	0	0.00	17.25	2.3	12,722	0.02%
2024/02/26	2.1	17.25	0.1	17.30	17.25	1.9	12,521	0.02%
2024/02/23	3	17.35	0	0.00	17.30	3	12,491	0.02%
2024/02/22	2	17.38	0	0.00	17.40	2	12,768	0.02%
2024/02/21	12	17.39	0	0.00	17.45	12	12,805	0.09%
2024/02/20	1	17.40	0	0.00	17.35	1	12,877	0.01%
2024/02/19	2.1	17.30	0	0.00	17.35	2.1	12,892	0.02%
2024/02/16	1	17.20	0	0.00	17.15	1	13,054	0.01%
2024/02/15	5.3	17.18	0	0.00	17.15	5.3	12,978	0.04%
2024/02/05	4.3	17.09	0	0.00	17.10	4.3	12,700	0.03%
2024/02/02	2	17.20	0	0.00	17.20	2	12,592	0.02%
2024/02/01	0.3	17.25	0	0.00	17.25	0.3	12,547	0.00%
2024/01/31	31	17.15	0	0.00	17.15	31	12,472	0.25%
2024/01/30	2.1	17.20	5	17.15	17.15	-2.9	12,405	-0.02%
2024/01/29	0	0.00	0.3	17.40	17.35	-0.3	12,384	0.00%
2024/01/26	3	17.32	1	17.25	17.40	2	12,414	0.02%
2024/01/25	1	17.25	0	0.00	17.20	1	12,448	0.01%
2024/01/24	3.1	17.25	6.6	17.15	17.20	-3.5	12,455	-0.03%
2024/01/23	12.2	17.06	5	17.07	17.05	7.2	12,547	0.06%
2024/01/22	1	17.00	3	17.05	17.00	-2	12,592	-0.02%
2024/01/19	7.7	17.13	2	17.05	17.10	5.7	12,352	0.05%
2024/01/18	39	17.04	0	0.00	17.00	39	12,316	0.32%
2024/01/17	16.1	17.20	6	17.15	17.00	10.1	12,096	0.08%
2024/01/16	22.1	17.35	3	17.35	17.30	19.1	11,685	0.16%
2024/01/15	8	17.66	0	0.00	17.60	8	11,373	0.07%
2024/01/12	45	17.70	1	17.65	17.65	44	11,592	0.38%
2024/01/11	0	17.90	0	0.00	17.80	0	11,521	0.00%
2024/01/10	1.1	17.81	0	0.00	17.80	1.1	11,572	0.01%
2024/01/08	1.2	18.00	27	17.95	17.95	-25.8	11,642	-0.22%
2024/01/05	1.3	17.88	0	0.00	17.85	1.3	11,664	0.01%
2024/01/04	10	17.85	0	0.00	17.85	10	11,833	0.08%
2024/01/03	9	17.84	0	0.00	17.85	9	12,183	0.07%
2024/01/02	1.3	18.01	0	0.00	18.05	1.3	12,114	0.01%
2023/12/29	4.1	18.01	2	18.10	18.10	2.1	12,174	0.02%
2023/12/28	2	18.00	10.4	18.10	18.10	-8.4	12,355	-0.07%
2023/12/27	1	17.95	64	18.00	17.95	-63	12,236	-0.51%
2023/12/26	0.4	17.90	0	0.00	17.90	0.4	12,182	0.00%
2023/12/25	0.1	17.85	3	17.75	17.80	-2.9	12,226	-0.02%
2023/12/22	2.5	17.77	0	0.00	17.75	2.5	12,341	0.02%
2023/12/21	2	17.75	0	0.00	17.75	2	12,393	0.02%
2023/12/20	3.4	17.78	0	0.00	17.70	3.4	12,352	0.03%
2023/12/19	21.1	17.75	0	0.00	17.75	21.1	12,298	0.17%
2023/12/18	7	17.86	5	17.85	17.85	2	12,356	0.02%
2023/12/15	10	17.98	0	0.00	17.85	10	12,346	0.08%
2023/12/14	1	17.95	20	18.05	18.10	-19	11,974	-0.16%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	0.4	18.00	2	17.90	18.00	-1.6	12,162	-0.01%
2023/12/11	15	17.88	0.2	18.00	18.00	14.8	12,318	0.12%
2023/12/07	7.1	17.95	0	0.00	18.00	7.1	12,294	0.06%
2023/12/06	5	17.95	1	18.00	18.00	4	12,337	0.03%
2023/12/05	10.1	17.93	37	17.90	17.90	-26.9	12,315	-0.22%
2023/12/04	0	18.05	10	18.10	18.00	-10	12,347	-0.08%
2023/12/01	1.2	18.10	0	0.00	18.00	1.2	12,427	0.01%
2023/11/30	0	0.00	3	18.08	18.30	-3	12,330	-0.02%
2023/11/29	0	0.00	12	18.07	18.05	-12	11,815	-0.10%
2023/11/28	0.5	18.10	0	0.00	18.15	0.5	11,684	0.00%
2023/11/27	4	18.10	0	0.00	18.05	4	11,840	0.03%
2023/11/24	0.1	18.05	0	0.00	18.10	0.1	11,906	0.00%
2023/11/22	2.3	18.17	0	0.00	18.10	2.3	12,042	0.02%
2023/11/21	0	0.00	6	18.22	18.30	-6	12,090	-0.05%
2023/11/20	2.3	17.96	0	0.00	18.05	2.3	11,794	0.02%
2023/11/17	4	18.09	5.1	18.08	18.00	-1.1	11,754	-0.01%
2023/11/16	0	0.00	0.5	18.00	18.05	-0.5	11,635	0.00%
2023/11/15	2.2	17.99	2.2	18.00	18.00	0	11,566	0.00%
2023/11/14	2.1	17.80	1	17.75	17.85	1.1	11,403	0.01%
2023/11/13	0.9	17.76	0	0.00	17.80	0.9	11,644	0.01%
2023/11/10	1	17.75	0	0.00	17.70	1	11,971	0.01%
2023/11/09	1	17.80	0	0.00	17.75	1	12,118	0.01%
2023/11/08	1.2	17.85	0	0.00	17.85	1.2	12,371	0.01%
2023/11/07	1	17.85	0	0.00	17.80	1	12,486	0.01%
2023/11/06	0	0.00	2	17.90	17.85	-2	12,560	-0.02%
2023/11/03	0	17.65	4	17.68	17.65	-4	12,458	-0.03%
2023/11/02	1.1	17.45	2	17.55	17.55	-0.9	12,514	-0.01%
2023/11/01	3.3	17.19	0	0.00	17.25	3.3	12,486	0.03%
2023/10/31	1	17.25	0	0.00	17.25	1	12,588	0.01%
2023/10/30	17.8	17.34	0.7	17.30	17.35	17.1	12,795	0.13%
2023/10/26	3	17.43	0	0.00	17.40	3	12,998	0.02%
2023/10/25	3.3	17.57	0	0.00	17.60	3.3	13,029	0.03%
2023/10/24	7.9	17.48	0	0.00	17.60	7.9	13,323	0.06%
2023/10/23	3	17.60	0	0.00	17.60	3	13,889	0.02%
2023/10/20	3.1	17.58	11.4	17.67	17.75	-8.3	14,553	-0.06%
2023/10/19	5	17.81	0	0.00	17.80	5	14,648	0.03%
2023/10/18	0	0.00	5	17.87	17.90	-5	14,787	-0.03%
2023/10/17	0	0.00	0.4	17.90	17.85	-0.4	14,959	0.00%
2023/10/16	11	17.88	8.1	17.85	17.90	2.9	15,150	0.02%
2023/10/13	0	0.00	0.1	17.90	17.90	-0.1	15,439	0.00%
2023/10/12	0.3	18.00	5.5	18.00	18.00	-5.2	15,603	-0.03%
2023/10/11	1.1	17.66	1.2	17.76	17.80	-0.1	15,620	0.00%
2023/10/06	1	17.65	0	0.00	17.75	1	15,340	0.01%
2023/10/05	21	17.65	0	0.00	17.65	21	15,440	0.14%
2023/10/04	7.6	17.59	0.5	17.65	17.60	7.1	15,467	0.05%
2023/10/03	3	17.78	0	0.00	17.80	3	15,401	0.02%
2023/10/02	2.5	17.92	0	17.95	17.85	2.5	15,831	0.02%
2023/09/27	3	17.80	0.1	17.95	17.90	2.9	16,292	0.02%
2023/09/26	0	0.00	1	17.90	17.80	-1	16,234	-0.01%
2023/09/25	0	0.00	10.5	17.85	17.85	-10.5	16,194	-0.06%
2023/09/22	1	17.80	5.1	17.75	17.75	-4.1	16,425	-0.03%
2023/09/21	2	17.80	0	0.00	17.80	2	16,478	0.01%
2023/09/20	1	18.00	0	0.00	18.00	1	16,294	0.01%
2023/09/19	0	0.00	28	18.10	18.10	-28	16,307	-0.17%
2023/09/15	0	18.20	0	0.00	18.30	0	16,608	0.00%
2023/09/14	0.2	18.10	3	18.02	18.15	-2.8	16,338	-0.02%
2023/09/13	6	17.80	0	0.00	17.80	6	16,301	0.04%
2023/09/12	2.2	17.85	0	0.00	17.85	2.2	16,570	0.01%
2023/09/11	0.5	17.80	0	17.80	17.75	0.5	16,623	0.00%
2023/09/08	2	17.75	5.1	17.70	17.75	-3.1	16,706	-0.02%
2023/09/07	7.1	17.76	0	0.00	17.75	7.1	16,902	0.04%
2023/09/06	5	17.85	16	17.90	17.85	-11	17,075	-0.06%
2023/09/05	1.9	18.02	0	0.00	17.95	1.9	17,214	0.01%
2023/09/04	0	18.05	1	18.05	18.00	-1	17,298	-0.01%
2023/09/01	2.1	17.97	0	0.00	17.90	2.1	17,433	0.01%
2023/08/31	27	17.99	0	0.00	17.80	27	17,611	0.15%
2023/08/30	7.5	18.12	2	18.10	18.05	5.5	17,572	0.03%
2023/08/29	0	0.00	13	17.95	17.95	-13	17,659	-0.07%
2023/08/28	0.3	17.90	0.3	17.95	17.80	0	17,779	0.00%
2023/08/25	1.4	17.78	4.6	17.76	17.75	-3.3	18,306	-0.02%
2023/08/24	0.5	17.90	0	0.00	17.80	0.5	18,424	0.00%
2023/08/23	55	17.80	0	0.00	17.75	55	18,420	0.30%
2023/08/22	1	17.80	2	17.80	17.80	-1	18,493	-0.01%
2023/08/21	41	17.80	0	0.00	17.80	41	18,684	0.22%
2023/08/18	0.3	17.70	0	0.00	17.65	0.3	18,774	0.00%
2023/08/17	106.2	17.59	11.8	17.41	17.60	94.4	18,912	0.50%	大買/
2023/08/16	32.1	17.60	98.3	17.55	17.65	-66.2	18,805	-0.35%
2023/08/15	12	18.01	0	0.00	17.90	12	18,815	0.06%
2023/08/14	1.1	18.05	1	18.10	18.10	0	18,946	0.00%
2023/08/11	0.2	18.35	8	18.35	18.35	-7.8	19,084	-0.04%
2023/08/10	1	18.20	1	18.20	18.20	0	19,166	0.00%
2023/08/09	0	0.00	2	18.25	18.30	-2	19,246	-0.01%
2023/08/08	19	18.17	0	0.00	18.15	19	19,430	0.10%
2023/08/07	3.1	18.25	0.5	18.30	18.30	2.6	19,599	0.01%
2023/08/02	5	18.20	10	18.20	18.20	-5	19,825	-0.03%
2023/08/01	4.1	18.25	0	0.00	18.35	4.1	20,109	0.02%
2023/07/31	8	18.30	5	18.33	18.25	3	20,128	0.01%
2023/07/28	28	18.29	0	0.00	18.30	28	19,804	0.14%
2023/07/27	25.3	18.39	10	18.35	18.35	15.3	19,669	0.08%
2023/07/26	8.1	18.28	1	18.30	18.40	7	19,388	0.04%
2023/07/25	34.4	19.25	26.7	19.20	19.30	7.6	18,844	0.04%
2023/07/24	24.1	19.18	0	0.00	19.15	24.1	18,061	0.13%
2023/07/20	1.3	19.26	1	19.35	19.35	0.3	17,628	0.00%
2023/07/19	42	19.36	12	19.38	19.25	30	17,394	0.17%
2023/07/18	31.1	19.32	61.3	19.37	19.40	-30.2	17,223	-0.18%
2023/07/17	15	19.15	6	19.19	19.20	9	16,966	0.05%
2023/07/13	26	18.91	0	0.00	18.85	26	16,762	0.16%
2023/07/12	2.2	18.80	0	0.00	18.85	2.2	16,749	0.01%
2023/07/11	2.1	18.85	0	0.00	18.85	2.1	16,703	0.01%
2023/07/10	3	18.47	0	0.00	18.35	3	16,760	0.02%
2023/07/07	13	18.20	0	0.00	18.25	13	16,722	0.08%
2023/07/06	58.1	18.72	0	0.00	18.50	58.1	16,296	0.36%
2023/07/05	3	18.90	0.2	18.90	18.90	2.8	15,851	0.02%
2023/07/04	19	18.96	0	0.00	18.90	19	15,812	0.12%
2023/07/03	6.4	19.01	1.1	18.99	19.00	5.3	15,921	0.03%
2023/06/30	3	18.88	1	18.90	18.90	2	16,122	0.01%
2023/06/29	10	18.99	0	0.00	19.00	10	15,940	0.06%
2023/06/28	2	19.10	0	0.00	19.05	2	15,971	0.01%
2023/06/27	3	19.13	0	0.00	19.10	3	15,953	0.02%
2023/06/26	2.1	19.10	2	19.18	19.15	0.1	15,913	0.00%
2023/06/21	5	19.10	0	0.00	19.15	5	15,828	0.03%
2023/06/20	2.3	18.91	14	18.95	19.00	-11.7	15,758	-0.07%
2023/06/19	4	18.90	0	0.00	18.90	4	15,734	0.03%
2023/06/16	1	19.00	0	0.00	19.00	1	15,604	0.01%
2023/06/15	4	19.04	3	19.05	19.00	1	15,277	0.01%
2023/06/13	3	18.95	8	19.00	19.00	-5	15,594	-0.03%
2023/06/12	8	19.20	6.6	19.21	19.00	1.3	15,505	0.01%
2023/06/09	1	19.05	11.5	19.00	19.05	-10.5	15,373	-0.07%
2023/06/08	2	18.80	18	18.85	18.85	-16	15,354	-0.10%
2023/06/07	0.1	18.70	2	18.70	18.80	-1.9	15,447	-0.01%
2023/06/06	1	18.75	0	0.00	18.65	1	15,425	0.01%
2023/06/05	0.2	18.60	11	18.68	18.65	-10.8	15,289	-0.07%
2023/06/02	0	0.00	0	18.45	18.45	0	14,997	0.00%
2023/06/01	2.1	18.37	0.5	18.35	18.35	1.6	14,973	0.01%
2023/05/31	3	18.37	0	0.00	18.35	3	14,857	0.02%
2023/05/30	1	18.45	1	18.40	18.45	0	14,350	0.00%
2023/05/29	1.1	18.35	10.1	18.45	18.40	-9	14,320	-0.06%
2023/05/26	2.1	18.43	13	18.36	18.35	-10.9	14,433	-0.08%
2023/05/25	5.1	18.35	0	0.00	18.35	5.1	14,407	0.04%
2023/05/24	4.4	18.63	9.8	18.63	18.70	-5.4	14,324	-0.04%
2023/05/23	5	18.62	15.5	18.56	18.75	-10.5	14,269	-0.07%
2023/05/22	0.3	18.50	0	0.00	18.55	0.3	14,224	0.00%
2023/05/19	1	18.40	0	18.35	18.45	1	14,108	0.01%
2023/05/18	15	18.42	6.1	18.50	18.45	8.9	13,810	0.06%
2023/05/17	3	18.30	15	18.47	18.50	-12	13,565	-0.09%
2023/05/16	10	18.30	15.3	18.28	18.40	-5.3	13,236	-0.04%
2023/05/15	19.2	18.09	0	0.00	18.15	19.2	13,112	0.15%
2023/05/12	8.1	18.26	5	18.20	18.25	3.1	12,994	0.02%
2023/05/11	1.9	18.23	65	18.25	18.30	-63.1	12,811	-0.49%
2023/05/10	0.1	18.05	2	18.15	18.10	-1.9	12,569	-0.02%
2023/05/09	13	17.94	10	18.03	18.05	3	12,450	0.02%
2023/05/08	3.2	18.05	4	18.04	17.95	-0.8	12,451	-0.01%
2023/05/05	0	0.00	32	17.48	17.55	-32	11,896	-0.27%
2023/05/03	0	0.00	100	17.30	17.30	-100	12,121	-0.82%
2023/05/02	0.1	17.30	0	0.00	17.35	0.1	12,515	0.00%
2023/04/28	20	17.20	7	17.28	17.30	13	13,234	0.10%
2023/04/27	10	17.15	1	17.20	17.20	9	13,202	0.07%
2023/04/26	1	17.05	3.1	17.15	17.25	-2.1	13,306	-0.02%
2023/04/25	4	17.15	1	17.10	17.10	3	13,272	0.02%
2023/04/24	0	0.00	1	17.20	17.20	-1	13,242	-0.01%
2023/04/21	1	17.00	0	0.00	17.15	1	13,345	0.01%
2023/04/20	6.3	16.98	12.4	17.05	17.05	-6.1	13,389	-0.05%
2023/04/19	1.1	17.10	2.5	17.29	17.15	-1.4	13,584	-0.01%
2023/04/17	5	17.20	3	17.17	17.20	2	13,584	0.01%
2023/04/13	3	16.95	4	17.04	17.10	-1	13,492	-0.01%
2023/04/12	0	0.00	6.1	16.87	16.95	-6.1	13,471	-0.05%
2023/04/11	15	16.77	4	16.80	16.80	11	13,485	0.08%
2023/04/10	0.1	16.70	0	0.00	16.70	0.1	13,434	0.00%
2023/04/07	13	16.63	21	16.60	16.65	-8	13,413	-0.06%
2023/04/06	0.2	16.65	5	16.62	16.65	-4.8	13,351	-0.04%
2023/03/31	0	0.00	12	16.55	16.60	-12	13,222	-0.09%
2023/03/30	12	16.35	1	16.45	16.40	11	13,032	0.08%
2023/03/29	0	0.00	1	16.40	16.40	-1	12,965	-0.01%
2023/03/28	0	0.00	3	16.42	16.40	-3	12,936	-0.02%
2023/03/27	20	16.43	0	0.00	16.45	20	13,154	0.15%
2023/03/24	7	16.41	4.7	16.49	16.50	2.3	13,338	0.02%
2023/03/23	5	16.30	12.3	16.40	16.50	-7.3	13,318	-0.06%
2023/03/22	0.3	16.25	39.7	16.20	16.30	-39.4	13,301	-0.30%
2023/03/21	22	16.05	0	0.00	16.05	22	13,431	0.16%
2023/03/17	4	16.00	9	15.91	16.00	-5	13,642	-0.04%
2023/03/16	31.1	15.62	12	15.71	15.60	19.1	13,590	0.14%
2023/03/15	11	16.08	0	0.00	15.85	11	13,437	0.08%
2023/03/14	7.1	15.86	0	0.00	15.85	7.1	13,466	0.05%
2023/03/13	1.1	15.85	18.6	15.90	16.15	-17.5	13,336	-0.13%
2023/03/10	2.1	16.15	10	16.20	16.15	-8	13,157	-0.06%
2023/03/09	1	16.40	1	16.45	16.45	0	13,143	0.00%
2023/03/08	6.2	16.44	0.3	16.50	16.50	5.9	13,735	0.04%
2023/03/07	0.3	16.48	0	0.00	16.50	0.3	13,888	0.00%
2023/03/06	4.2	16.32	10.3	16.40	16.40	-6.1	14,024	-0.04%
2023/03/03	12	16.25	6	16.25	16.30	6	14,048	0.04%
2023/03/02	2.1	16.30	0	0.00	16.35	2.1	14,129	0.01%
2023/02/24	4	16.45	1	16.50	16.45	3	14,069	0.02%
2023/02/23	0	0.00	13	16.55	16.55	-13	13,957	-0.09%
2023/02/21	20.1	16.50	1.1	16.46	16.55	19	13,997	0.14%
2023/02/20	0.3	16.60	0	0.00	16.60	0.3	14,097	0.00%
2023/02/17	2	16.30	0	0.00	16.40	2	14,088	0.01%
2023/02/16	5.2	16.30	3	16.30	16.25	2.2	14,384	0.02%
2023/02/15	67.1	16.31	0	0.00	16.25	67.1	14,727	0.46%
2023/02/14	0.1	16.35	13.4	16.31	16.35	-13.3	14,756	-0.09%
2023/02/13	11	16.10	0	0.00	16.30	11	14,931	0.07%
2023/02/09	17.2	16.18	0	0.00	16.20	17.2	15,105	0.11%
2023/02/08	1.3	16.07	10	16.10	16.10	-8.7	15,129	-0.06%
2023/02/07	1	16.15	0	0.00	16.10	1	15,186	0.01%
2023/02/06	3	16.18	0	0.00	16.15	3	15,170	0.02%
2023/02/03	0	16.30	21	16.23	16.30	-21	15,075	-0.14%
2023/02/02	0.9	16.25	11.4	16.25	16.25	-10.4	15,352	-0.07%
2023/02/01	11.1	16.25	0.1	16.20	16.25	11	15,289	0.07%
2023/01/31	12.4	16.29	15	16.33	16.25	-2.6	15,294	-0.02%
2023/01/30	1	16.50	11	16.21	16.70	-10	15,051	-0.07%
2023/01/17	0	0.00	12.1	15.85	15.80	-12.1	14,385	-0.08%
2023/01/16	0	0.00	1	15.80	15.80	-1	14,411	-0.01%
2023/01/12	0	0.00	5	15.62	15.55	-5	14,962	-0.03%
2023/01/11	10.1	15.60	0	0.00	15.60	10.1	15,264	0.07%
2023/01/10	0.1	15.65	5	15.65	15.70	-4.9	15,273	-0.03%
2023/01/09	0.1	15.60	21.5	15.60	15.65	-21.4	15,354	-0.14%
2023/01/06	0.2	15.40	0	0.00	15.35	0.2	15,292	0.00%
2023/01/05	0	0.00	2	15.35	15.40	-2	15,567	-0.01%
2023/01/04	1	15.00	5	15.05	15.20	-4	15,590	-0.03%
2023/01/03	0.3	15.10	0	0.00	15.10	0.3	15,843	0.00%
2022/12/30	0	0.00	11	15.24	15.10	-11	15,943	-0.07%
2022/12/29	1	14.90	0	0.00	15.05	1	15,880	0.01%
2022/12/27	0	0.00	10	15.20	15.20	-10	16,150	-0.06%
2022/12/26	0.3	15.15	0	0.00	15.10	0.3	16,362	0.00%
2022/12/22	0	0.00	6	15.20	15.20	-6	17,096	-0.04%
2022/12/21	0	0.00	10	15.00	15.05	-10	17,462	-0.06%
2022/12/20	1	15.00	0	0.00	15.00	1	17,669	0.01%
2022/12/19	0	0.00	6	15.04	15.25	-6	17,914	-0.03%
2022/12/16	5	15.00	0	0.00	15.00	5	17,808	0.03%
2022/12/15	2	14.95	2	15.10	15.10	0	17,895	0.00%
2022/12/14	10	15.05	5	15.07	15.10	5	18,180	0.03%
2022/12/13	0	0.00	10	14.90	14.95	-10	18,267	-0.05%
2022/12/12	1.8	14.94	0	0.00	14.90	1.8	18,118	0.01%
2022/12/09	11	14.95	1	15.05	15.05	10	18,529	0.05%
2022/12/08	3.1	14.87	3.1	14.85	14.80	0	18,594	0.00%
2022/12/07	0.4	15.10	6.1	15.03	15.10	-5.7	18,646	-0.03%
2022/12/02	8	14.90	0	0.00	14.90	8	18,794	0.04%
2022/12/01	2.1	15.10	0	0.00	15.10	2.1	19,241	0.01%
2022/11/30	0	0.00	12.3	15.12	15.15	-12.3	19,201	-0.06%
2022/11/29	14	14.75	19	14.83	15.00	-5	18,666	-0.03%
2022/11/25	0	14.85	2	14.83	14.85	-2	18,893	-0.01%
2022/11/24	5.3	14.61	0	0.00	14.80	5.3	19,300	0.03%
2022/11/23	10	14.65	1	14.75	14.70	9	19,416	0.05%
2022/11/22	1	14.50	0	0.00	14.60	1	19,824	0.01%
2022/11/18	5	14.65	1	14.40	14.45	4	20,390	0.02%
2022/11/17	2	14.55	0	0.00	14.55	2	21,325	0.01%
2022/11/16	1	14.70	0	0.00	14.80	1	22,042	0.00%
2022/11/15	0	0.00	3	14.90	14.85	-3	22,522	-0.01%
2022/11/14	0	0.00	7	14.81	14.80	-7	22,841	-0.03%
2022/11/11	1	14.50	14	14.54	14.60	-13	22,820	-0.06%
2022/11/10	3	14.00	0	0.00	14.10	3	22,817	0.01%
2022/11/09	0	14.15	2	14.00	14.15	-2	23,053	-0.01%
2022/11/08	0.1	13.80	3	13.75	13.75	-2.9	23,175	-0.01%
2022/11/07	2.2	13.47	9	13.55	13.65	-6.8	23,406	-0.03%
2022/11/04	1.2	13.15	0	0.00	13.35	1.2	23,794	0.01%
2022/11/03	5.2	13.25	0	0.00	13.25	5.2	24,133	0.02%
2022/11/01	0.1	13.60	12	13.48	13.55	-11.9	24,270	-0.05%
2022/10/31	33	13.40	0	0.00	13.25	33	24,335	0.14%
2022/10/28	0	0.00	1	13.60	13.45	-1	24,113	0.00%
2022/10/27	0	0.00	4	13.65	13.55	-4	24,223	-0.02%
2022/10/26	0	0.00	3	13.38	13.40	-3	24,269	-0.01%
2022/10/25	0	0.00	3	13.08	13.10	-3	24,242	-0.01%
2022/10/24	1.1	13.05	8	13.06	13.00	-6.9	24,566	-0.03%
2022/10/21	0.1	12.90	21	12.77	12.90	-20.9	24,630	-0.08%
2022/10/20	45.2	12.54	38	12.70	12.85	7.2	24,599	0.03%
2022/10/19	28.2	12.82	10	12.80	12.90	18.2	24,090	0.08%
2022/10/18	1	12.95	91	13.00	13.10	-90	23,905	-0.38%
2022/10/17	13.2	12.85	1	12.85	12.85	12.2	24,135	0.05%
2022/10/14	3.7	12.99	10	13.09	12.90	-6.3	24,079	-0.03%
2022/10/13	22.2	12.96	1.1	12.90	12.90	21.1	24,098	0.09%
2022/10/12	11.1	13.35	0	0.00	13.30	11.1	23,841	0.05%
2022/10/11	13.6	13.34	40	13.25	13.25	-26.4	23,892	-0.11%
2022/10/07	10.1	13.80	0	13.70	13.75	10	23,849	0.04%
2022/10/06	5.1	13.67	9	13.73	13.70	-4	23,806	-0.02%
2022/10/05	4	13.65	0	0.00	13.65	4	24,050	0.02%
2022/10/04	5.4	13.55	1	13.40	13.55	4.3	24,312	0.02%
2022/10/03	12.1	13.54	0	0.00	13.45	12.1	24,314	0.05%
2022/09/30	0.1	13.70	0	0.00	13.70	0.1	24,186	0.00%
2022/09/29	5.1	13.80	2	13.90	13.85	3.1	24,166	0.01%
2022/09/28	11.3	13.71	0	0.00	13.65	11.3	23,981	0.05%
2022/09/27	32	14.05	0	0.00	13.95	32	23,638	0.14%
2022/09/26	9.1	14.12	4	14.11	14.00	5.1	23,652	0.02%
2022/09/23	4	14.35	2.1	14.38	14.35	2	23,574	0.01%
2022/09/22	5	14.38	0	0.00	14.35	5	23,803	0.02%
2022/09/21	8	14.72	3.3	14.67	14.65	4.7	23,808	0.02%
2022/09/20	4.4	14.86	3.6	14.82	14.80	0.8	23,553	0.00%
2022/09/19	10	14.90	2	14.95	14.85	8	23,552	0.03%
2022/09/16	21.9	14.87	0	0.00	14.80	21.9	23,689	0.09%
2022/09/15	0	0.00	15	15.00	15.00	-15	23,446	-0.06%
2022/09/14	5	14.90	0	0.00	14.85	5	23,465	0.02%
2022/09/12	0	15.20	0	0.00	15.15	0	24,201	0.00%
2022/09/08	1.1	14.88	5	15.01	15.05	-3.9	24,544	-0.02%
2022/09/07	43.6	14.86	0	0.00	14.80	43.6	24,478	0.18%
2022/09/06	0.2	15.25	3	15.25	15.20	-2.8	24,249	-0.01%
2022/09/05	7.2	14.97	1	15.00	15.05	6.2	24,503	0.03%
2022/09/02	13	14.93	2	15.00	14.90	11	24,728	0.04%
2022/09/01	12.2	15.01	25.3	15.02	15.00	-13.1	24,701	-0.05%
2022/08/31	2	15.20	0	0.00	15.20	2	24,656	0.01%
2022/08/30	8	15.17	10.5	15.16	15.20	-2.5	24,212	-0.01%
2022/08/29	7	15.26	0	0.00	15.20	7	24,312	0.03%
2022/08/26	12	15.61	0	0.00	15.60	12	24,693	0.05%
2022/08/25	3	15.75	2	15.80	15.70	1	24,386	0.00%
2022/08/24	31	15.80	19.1	15.81	15.65	11.9	24,262	0.05%
2022/08/23	38	17.38	8	17.43	17.35	30	23,854	0.13%
2022/08/22	10.2	17.43	1	17.50	17.45	9.2	23,319	0.04%
2022/08/19	0.5	17.40	1	17.45	17.50	-0.5	22,893	0.00%
2022/08/18	2	17.43	0	0.00	17.45	2	22,545	0.01%
2022/08/17	3	17.42	10	17.35	17.45	-7	22,433	-0.03%
2022/08/16	3	17.18	2	17.23	17.30	1	22,203	0.00%
2022/08/15	3.3	17.07	6	17.00	17.10	-2.7	22,193	-0.01%
2022/08/12	3	16.85	1	16.95	16.85	2	22,125	0.01%
2022/08/11	5.1	16.84	22	16.97	16.90	-16.9	22,181	-0.08%
2022/08/10	1.2	16.24	7	16.31	16.45	-5.8	21,960	-0.03%
2022/08/09	8.2	15.83	0	0.00	15.90	8.2	21,795	0.04%
2022/08/08	7.1	15.89	1	15.90	15.90	6.1	21,931	0.03%
2022/08/05	0	0.00	3	15.80	15.80	-3	22,464	-0.01%
2022/08/04	3	15.60	4	15.60	15.60	-1	23,163	0.00%
2022/08/02	6	15.61	2	15.70	15.75	4	23,968	0.02%
2022/07/29	8	15.68	1	15.70	15.70	7	25,403	0.03%
2022/07/28	0	0.00	3	15.65	15.70	-3	26,493	-0.01%
2022/07/27	2.1	15.50	2	15.65	15.55	0.1	26,527	0.00%
2022/07/26	4	15.51	0	0.00	15.55	4	26,731	0.01%
2022/07/25	6	15.54	0	0.00	15.60	6	26,854	0.02%
2022/07/22	0	0.00	17	15.44	15.60	-17	27,073	-0.06%
2022/07/21	41	15.20	40	15.20	15.35	1	27,178	0.00%
2022/07/20	21.2	15.26	3	15.40	15.15	18.2	27,406	0.07%
2022/07/19	20	15.25	0	0.00	15.20	20	27,731	0.07%
2022/07/18	5	15.25	10	15.18	15.20	-5	28,028	-0.02%
2022/07/15	18.4	15.02	0	0.00	14.90	18.4	28,254	0.07%
2022/07/14	3	15.30	0	0.00	15.30	3	28,332	0.01%
2022/07/13	11	15.11	6	15.26	15.30	5	28,635	0.02%
2022/07/12	11	14.92	0	0.00	14.85	11	28,848	0.04%
2022/07/11	10	15.59	0	0.00	15.50	10	28,663	0.03%
2022/07/07	4	15.64	0	0.00	15.70	4	29,048	0.01%
2022/07/06	6	15.88	0	0.00	15.75	6	29,193	0.02%
2022/07/05	3	16.05	0	0.00	16.10	3	29,615	0.01%
2022/07/04	27	15.96	0	0.00	16.05	27	29,922	0.09%
2022/07/01	9	16.03	0	0.00	16.00	9	30,445	0.03%
2022/06/30	14	16.37	0	0.00	16.30	14	30,994	0.05%
2022/06/29	18	16.62	0	0.00	16.70	18	31,165	0.06%
2022/06/28	4	16.89	0	0.00	16.90	4	31,677	0.01%
2022/06/27	2	16.88	2	17.10	16.85	0	31,978	0.00%
2022/06/24	3	17.00	0	0.00	16.95	3	31,837	0.01%
2022/06/23	1	16.90	3	17.10	16.90	-2	31,775	-0.01%
2022/06/22	5	16.97	0	0.00	16.85	5	31,985	0.02%
2022/06/21	0	17.10	16.2	17.06	17.10	-16.2	32,130	-0.05%
2022/06/20	11.4	16.61	4	17.00	16.70	7.4	32,505	0.02%
2022/06/17	4	16.64	0	0.00	16.60	4	32,243	0.01%
2022/06/16	8	17.13	3	16.90	16.90	5	31,909	0.02%
2022/06/15	2	16.95	12	17.01	16.90	-10	32,139	-0.03%
2022/06/14	4.2	16.78	10	16.95	16.90	-5.9	32,268	-0.02%
2022/06/13	35	16.78	26	16.76	16.85	9	32,212	0.03%
2022/06/10	15	17.08	13	17.23	17.15	2	32,043	0.01%
2022/06/09	30	17.32	0	0.00	17.35	30	32,004	0.09%
2022/06/08	7	17.61	0	0.00	17.60	7	31,912	0.02%
2022/06/07	3.2	17.72	12	17.74	17.70	-8.8	32,378	-0.03%
2022/06/06	31.3	18.13	32	18.15	18.00	-0.7	32,415	0.00%
2022/06/01	2	17.63	20	17.60	17.55	-18	33,482	-0.05%
2022/05/30	1.1	17.56	2	17.73	17.70	-0.9	33,382	0.00%
2022/05/27	0	0.00	2	17.25	17.25	-2	33,334	-0.01%
2022/05/26	1	16.90	17	17.05	16.95	-16	33,548	-0.05%
2022/05/25	0	0.00	1	16.95	17.00	-1	34,266	0.00%
2022/05/23	0	17.20	30	17.00	17.05	-30	35,215	-0.09%
2022/05/20	2.2	17.15	6	17.09	17.05	-3.8	35,541	-0.01%
2022/05/19	10	16.81	0	0.00	16.80	10	35,645	0.03%
2022/05/18	47	17.25	41	17.24	17.25	6	35,469	0.02%
2022/05/17	3.1	16.75	18	16.85	16.85	-14.9	35,397	-0.04%
2022/05/16	0	0.00	43.2	16.70	16.80	-43.2	35,438	-0.12%
2022/05/13	108	16.54	64	16.65	16.70	44	35,469	0.12%	大買/
2022/05/12	44.3	16.82	41	16.95	16.70	3.3	35,265	0.01%
2022/05/11	10	17.33	8	17.37	17.35	2	34,614	0.01%
2022/05/10	76	17.26	65	17.41	17.50	11	34,449	0.03%
2022/05/09	28	17.91	62	17.84	17.85	-34	34,032	-0.10%
2022/05/06	23	18.32	0	18.55	18.40	23	33,606	0.07%
2022/05/05	90.2	18.81	15	18.82	18.90	75.2	33,232	0.23%
2022/05/04	0.1	19.40	0	0.00	19.40	0.1	32,016	0.00%
2022/05/03	1.5	19.28	0	0.00	19.30	1.5	32,347	0.00%
2022/04/29	8	19.34	0	0.00	19.40	8	32,498	0.02%
2022/04/28	7	19.13	2	19.13	19.15	5	32,851	0.02%
2022/04/27	4	19.11	12	19.11	19.10	-8	32,897	-0.02%
2022/04/26	11	19.36	27	19.36	19.35	-16	32,939	-0.05%
2022/04/25	7	19.05	0	0.00	19.15	7	33,000	0.02%
2022/04/22	0	0.00	2.2	19.31	19.35	-2.2	33,222	-0.01%
2022/04/21	63.6	19.25	1	19.40	19.30	62.6	34,166	0.18%
2022/04/20	5.5	19.42	0	0.00	19.60	5.5	35,608	0.02%
2022/04/19	21	19.49	12	19.66	19.40	9	35,711	0.03%
2022/04/18	16.1	19.56	7	19.46	19.55	9.1	36,045	0.03%
2022/04/15	4.8	20.01	5	20.03	20.00	-0.2	35,692	0.00%
2022/04/14	8.7	20.33	80	20.25	20.15	-71.3	35,789	-0.20%
2022/04/13	0	20.60	7	20.55	20.55	-7	35,586	-0.02%
2022/04/12	12.1	20.54	0	0.00	20.60	12.1	35,447	0.03%
2022/04/11	76	20.71	65.1	20.65	20.70	11	35,138	0.03%
2022/04/08	6	20.60	2	20.88	20.95	4	34,541	0.01%
2022/04/07	16.7	20.92	8	20.85	20.70	8.7	34,289	0.03%
2022/04/06	12.2	20.90	15	20.95	21.10	-2.8	33,694	-0.01%
2022/04/01	15	20.50	4	20.69	20.60	11	33,019	0.03%
2022/03/31	1	20.55	76.1	20.54	20.50	-75.1	32,491	-0.23%
2022/03/30	0.1	20.10	9.1	20.28	20.15	-9	31,703	-0.03%
2022/03/29	0	0.00	1	20.00	19.95	-1	31,327	0.00%
2022/03/28	1.1	19.71	0	0.00	19.95	1.1	31,270	0.00%
2022/03/25	76	20.02	20	19.80	19.85	56	31,246	0.18%
2022/03/24	46.2	20.08	7	20.10	20.15	39.2	30,875	0.13%
2022/03/23	10.2	20.05	30	20.20	20.25	-19.9	30,712	-0.06%
2022/03/21	2.5	19.62	0	0.00	19.65	2.5	29,799	0.01%
2022/03/18	4.1	19.60	1.1	19.75	19.60	3	29,812	0.01%
2022/03/17	5	19.45	19	19.47	19.45	-14	29,442	-0.05%
2022/03/16	0.5	19.05	5	19.11	19.20	-4.5	29,204	-0.02%
2022/03/15	3	18.85	2	18.90	19.00	1	29,031	0.00%
2022/03/14	10.3	18.93	0	0.00	18.85	10.3	28,994	0.04%
2022/03/11	0.1	18.95	0	0.00	18.90	0.1	29,061	0.00%
2022/03/10	0	0.00	8	18.99	18.95	-8	29,074	-0.03%
2022/03/09	85.2	18.30	0	0.00	18.30	85.2	28,602	0.30%
2022/03/08	35.7	18.28	0	0.00	18.25	35.7	28,406	0.13%
2022/03/07	20.2	18.87	0	0.00	18.90	20.2	27,652	0.07%
2022/03/04	14.3	19.34	0	0.00	19.35	14.3	27,929	0.05%
2022/03/03	1	19.55	1	19.65	19.60	0	27,931	0.00%
2022/03/02	3.6	19.49	0	0.00	19.60	3.6	28,069	0.01%
2022/03/01	12	19.55	2	19.70	19.60	10	27,944	0.04%
2022/02/25	4.3	19.27	1	19.50	19.50	3.3	27,627	0.01%
2022/02/24	25.1	19.51	2	19.58	19.50	23.1	26,939	0.09%
2022/02/23	9.1	19.78	0	0.00	19.85	9.1	26,279	0.03%
2022/02/22	25	19.75	2	19.83	19.85	23	26,396	0.09%
2022/02/21	4.1	19.96	1	20.05	20.05	3.1	26,106	0.01%
2022/02/18	0	0.00	10.6	20.11	20.10	-10.6	26,459	-0.04%
2022/02/17	6	20.23	2	20.23	20.20	4	26,477	0.02%
2022/02/16	2	20.20	2	20.10	20.20	0	26,411	0.00%
2022/02/15	2.4	20.14	0	0.00	20.10	2.4	26,274	0.01%
2022/02/14	8.8	20.14	42	20.20	20.30	-33.2	26,109	-0.13%
2022/02/11	0	20.40	0.1	20.50	20.55	-0.1	25,751	0.00%
2022/02/10	0.2	20.50	3.2	20.39	20.50	-3	25,596	-0.01%
2022/02/09	32	20.35	2	20.45	20.45	30	25,426	0.12%
2022/02/08	83.1	20.31	0	0.00	20.30	83.1	25,225	0.33%
2022/02/07	13.6	19.84	1.6	20.06	20.10	12	24,881	0.05%
2022/01/26	30	19.75	0	0.00	19.65	30	24,408	0.12%
2022/01/25	34.3	19.55	1	19.50	19.70	33.3	24,197	0.14%
2022/01/24	13	19.77	11	19.85	20.00	2	23,764	0.01%
2022/01/21	5.6	20.01	101	20.10	20.15	-95.4	23,554	-0.40%	大賣/
2022/01/20	102.1	20.43	6	20.29	20.45	96.1	23,006	0.42%	大買/
2022/01/19	2.4	20.67	95	20.60	20.55	-92.6	22,785	-0.41%
2022/01/18	0.1	20.40	7	20.59	20.70	-6.9	22,400	-0.03%
2022/01/17	98.5	20.28	93	20.35	20.50	5.5	22,119	0.02%
2022/01/14	104.8	20.35	110	20.48	20.55	-5.1	21,478	-0.02%	大買/大賣/
2022/01/13	11.1	20.24	132.7	20.32	20.50	-121.6	20,292	-0.60%	大賣/鉅額交易
2022/01/12	6.2	19.43	47	19.40	19.50	-40.8	18,544	-0.22%
2022/01/11	1	19.10	9	19.29	19.40	-8	18,368	-0.04%
2022/01/10	1.2	18.97	1.1	19.04	19.05	0.1	18,410	0.00%
2022/01/07	15	18.97	4	18.95	18.95	11	18,617	0.06%
2022/01/05	0.2	18.80	7	18.80	18.75	-6.8	18,254	-0.04%
2022/01/04	20.1	18.78	289	18.75	18.80	-268.9	18,561	-1.45%	大賣/鉅額交易
2022/01/03	43	18.86	0	0.00	18.85	43	18,623	0.23%
2021/12/30	15	18.90	11.7	18.95	18.95	3.3	18,824	0.02%
2021/12/29	22	18.90	11	18.95	18.95	11	18,923	0.06%
2021/12/28	0.1	18.90	2	18.80	18.90	-1.9	19,040	-0.01%
2021/12/27	0	0.00	1	18.70	18.75	-1	19,132	-0.01%
2021/12/24	0	0.00	5.2	18.70	18.75	-5.2	19,595	-0.03%
2021/12/22	1	18.55	40	18.60	18.65	-39	20,014	-0.19%
2021/12/20	40.2	18.55	0	0.00	18.55	40.2	20,255	0.20%
2021/12/17	1	18.70	4	18.70	18.75	-3	20,299	-0.01%
2021/12/16	1.1	18.56	0.1	18.70	18.65	1	20,334	0.00%
2021/12/15	2	18.60	3	18.69	18.65	-1	20,917	0.00%
2021/12/14	1.5	18.67	0	18.75	18.75	1.5	21,365	0.01%
2021/12/13	1	18.95	4.1	18.90	18.90	-3.1	21,367	-0.01%
2021/12/10	2.2	18.94	11.1	19.00	18.95	-8.9	21,476	-0.04%
2021/12/09	0	0.00	7	18.96	19.00	-7	21,678	-0.03%
2021/12/08	5	18.80	0	0.00	18.85	5	22,132	0.02%
2021/12/07	0	18.85	0	0.00	18.90	0	22,262	0.00%
2021/12/06	5.3	18.51	1	18.65	18.70	4.2	22,391	0.02%
2021/12/03	0	0.00	1	18.60	18.55	-1	22,953	0.00%
2021/12/02	0	0.00	0.2	16.80	18.60	-0.2	24,218	0.00%
2021/12/01	1	18.30	15	18.44	18.65	-14	25,549	-0.05%
2021/11/30	4.1	18.20	5	18.25	18.60	-0.9	26,132	0.00%
2021/11/29	25	18.10	29	18.14	18.20	-4	26,102	-0.02%
2021/11/26	19.1	18.38	8	18.35	18.35	11.1	26,820	0.04%
2021/11/25	0	0.00	1	18.70	18.70	-1	27,887	0.00%
2021/11/24	3	18.67	2	18.65	18.60	1	29,311	0.00%
2021/11/22	16.9	18.67	13.1	18.80	18.70	3.8	30,460	0.01%
2021/11/19	52.3	19.01	6	18.84	18.95	46.3	30,665	0.15%
2021/11/18	4	19.24	9	19.32	19.30	-5	31,135	-0.02%
2021/11/17	13.8	19.12	33.1	19.13	19.25	-19.3	31,066	-0.06%
2021/11/16	4	18.69	26	18.67	18.70	-22	30,550	-0.07%
2021/11/15	3.3	18.58	3	18.60	18.55	0.3	30,557	0.00%
2021/11/12	0	0.00	1	18.45	18.45	-1	30,520	0.00%
2021/11/11	0.3	18.36	0	0.00	18.45	0.3	30,627	0.00%
2021/11/10	2.2	18.30	1	18.25	18.30	1.2	30,857	0.00%
2021/11/09	1	18.15	4	18.20	18.30	-3	30,977	-0.01%
2021/11/08	5	18.15	4	18.23	18.20	1	31,001	0.00%
2021/11/05	6.2	18.23	14	18.15	18.25	-7.8	31,251	-0.02%
2021/11/04	0.1	18.20	2	18.20	18.20	-1.9	31,335	-0.01%
2021/11/03	2.1	18.08	1	18.15	18.15	1.1	31,384	0.00%
2021/11/02	2	18.18	0.1	18.20	18.15	1.9	31,462	0.01%
2021/11/01	1.5	18.25	69	18.20	18.25	-67.5	31,597	-0.21%
2021/10/29	13.6	18.34	0	0.00	18.25	13.6	31,549	0.04%
2021/10/28	10.1	18.40	21.9	18.40	18.45	-11.8	31,507	-0.04%
2021/10/27	4.6	18.41	5	18.41	18.40	-0.4	31,612	0.00%
2021/10/26	1.2	18.60	2	18.62	18.55	-0.8	31,619	0.00%
2021/10/25	0	0.00	125	18.45	18.60	-125	31,803	-0.39%	大賣/鉅額交易
2021/10/22	3	18.45	0	0.00	18.50	3	32,298	0.01%
2021/10/21	1	18.60	6	18.55	18.50	-5	33,071	-0.02%
2021/10/20	16	18.51	7	18.63	18.50	9	33,634	0.03%
2021/10/19	16	18.57	15	18.77	18.60	1	34,067	0.00%
2021/10/18	7	18.65	59.7	18.51	18.65	-52.7	34,173	-0.15%
2021/10/15	0	18.20	21.9	18.13	18.20	-21.9	33,764	-0.06%
2021/10/14	1.3	17.87	5.5	18.00	17.90	-4.2	33,864	-0.01%
2021/10/13	2.1	17.92	0	0.00	17.95	2.1	34,310	0.01%
2021/10/12	13.7	17.80	1.3	17.78	18.00	12.4	34,716	0.04%
2021/10/08	1	17.90	0	0.00	17.95	1	34,575	0.00%
2021/10/07	2.9	18.00	2	18.00	18.00	0.9	34,696	0.00%
2021/10/06	7.7	17.77	1.6	17.80	17.85	6.1	34,890	0.02%
2021/10/05	1	17.95	0.9	17.93	17.85	0.1	35,446	0.00%
2021/10/04	7.2	17.73	5.8	17.74	17.80	1.4	35,833	0.00%
2021/10/01	99.6	17.84	73	17.80	17.75	26.6	35,967	0.07%
2021/09/30	0.1	18.05	8	18.01	18.10	-7.9	35,851	-0.02%
2021/09/29	19	17.88	7.5	17.97	18.00	11.5	36,079	0.03%
2021/09/28	3	17.88	8	17.95	18.05	-5	36,072	-0.01%
2021/09/27	7.1	17.97	7	18.00	18.00	0.1	36,178	0.00%
2021/09/24	12	18.00	12	18.19	18.05	0	36,121	0.00%
2021/09/23	32.2	18.00	11	18.05	18.05	21.2	36,116	0.06%
2021/09/22	117.7	17.82	32	17.82	17.90	85.7	36,082	0.24%	大買/
2021/09/17	4	18.25	3	18.25	18.20	1	35,621	0.00%
2021/09/16	18.4	18.37	0	0.00	18.40	18.4	35,283	0.05%
2021/09/15	17	18.39	0	0.00	18.35	17	35,155	0.05%
2021/09/14	14.2	18.58	0	0.00	18.55	14.2	35,162	0.04%
2021/09/13	12	18.61	21	18.64	18.55	-9	35,042	-0.03%
2021/09/10	0.2	18.30	2	18.23	18.25	-1.8	34,858	-0.01%
2021/09/09	10	17.79	0	0.00	17.95	10	35,149	0.03%
2021/09/08	24.2	17.87	10.5	17.95	17.85	13.7	34,927	0.04%
2021/09/07	53	18.20	3.5	18.23	18.10	49.5	34,344	0.14%
2021/09/06	111.3	19.39	289	19.35	19.35	-177.7	33,144	-0.54%	大買/大賣/鉅額交易
2021/09/03	12	19.03	26	19.02	19.05	-14	31,674	-0.04%
2021/09/02	53.2	18.91	11	18.88	18.85	42.2	30,881	0.14%
2021/09/01	41	19.32	5	19.46	19.25	36	30,020	0.12%
2021/08/31	49.7	19.39	8.2	19.32	19.35	41.5	29,352	0.14%
2021/08/30	13.5	19.26	19	19.07	19.60	-5.5	28,246	-0.02%
2021/08/27	2	17.88	8.3	18.19	18.40	-6.3	26,901	-0.02%
2021/08/26	0.1	17.85	3	17.77	17.85	-2.9	26,238	-0.01%
2021/08/25	5	17.78	60	17.65	17.80	-55	26,734	-0.21%
2021/08/24	2	17.50	138.5	17.26	17.70	-136.4	26,372	-0.52%	大賣/鉅額交易
2021/08/23	3.1	16.95	16.2	17.01	17.10	-13.2	25,647	-0.05%
2021/08/20	2.6	16.91	10	16.95	16.90	-7.4	25,614	-0.03%
2021/08/19	1.1	16.90	0	0.00	16.90	1.1	25,986	0.00%
2021/08/18	3.1	16.95	16	16.94	17.00	-12.9	25,898	-0.05%
2021/08/17	0.1	16.90	0	0.00	16.90	0.1	25,913	0.00%
2021/08/16	8.3	16.83	10.2	17.00	16.80	-1.8	25,877	-0.01%
2021/08/13	4	16.95	0	0.00	16.95	4	25,848	0.02%
2021/08/12	0	0.00	1.6	17.10	17.10	-1.6	25,990	-0.01%
2021/08/11	0	0.00	10	17.15	17.10	-10	26,137	-0.04%
2021/08/10	12.2	17.07	0.2	17.05	17.00	12	26,273	0.05%
2021/08/09	1	17.05	1	17.00	17.05	0	26,921	0.00%
2021/08/06	16.1	17.10	130	17.13	17.10	-113.9	27,264	-0.42%	大賣/鉅額交易
2021/08/05	0.2	17.05	13	17.00	17.05	-12.8	27,820	-0.05%
2021/08/04	2.1	16.95	6	16.98	17.00	-3.9	29,250	-0.01%
2021/08/03	0	0.00	15	16.98	17.00	-15	29,885	-0.05%
2021/08/02	12	16.95	0	0.00	17.00	12	30,565	0.04%
2021/07/30	11	16.96	0	0.00	16.95	11	30,743	0.04%
2021/07/29	4	17.00	21	17.00	17.05	-17	31,030	-0.05%
2021/07/27	66.2	16.87	2.1	16.98	16.75	64.1	31,684	0.20%
2021/07/26	192	17.30	20	17.50	17.20	172	32,480	0.53%	大買/鉅額交易
2021/07/23	62	17.06	31	17.10	17.15	31	31,973	0.10%
2021/07/22	3	16.82	11	16.90	16.90	-8	31,577	-0.03%
2021/07/21	1.1	16.60	11.2	16.65	16.70	-10.1	31,440	-0.03%
2021/07/20	4.7	16.63	121	16.65	16.50	-116.4	31,511	-0.37%	大賣/鉅額交易
2021/07/19	2	16.70	6	16.78	16.80	-4	31,215	-0.01%
2021/07/16	10.1	16.30	29.2	16.48	16.60	-19.2	31,062	-0.06%
2021/07/15	19	16.28	11	16.25	16.25	8	30,758	0.03%
2021/07/14	72.3	16.34	12	16.30	16.30	60.3	30,726	0.20%
2021/07/13	7	16.30	31	16.35	16.35	-24	31,238	-0.08%
2021/07/12	19.2	16.27	16	16.39	16.20	3.2	31,063	0.01%
2021/07/09	68.3	16.07	27	16.11	16.10	41.3	30,499	0.14%
2021/07/08	6	15.84	8	15.85	15.90	-2	30,047	-0.01%
2021/07/07	7	15.69	2	15.73	15.75	5	29,850	0.02%
2021/07/06	1	15.60	18.8	15.61	15.75	-17.8	29,706	-0.06%
2021/07/05	3.3	15.43	17	15.37	15.45	-13.7	29,426	-0.05%
2021/07/02	0	0.00	50	15.30	15.30	-50	29,259	-0.17%
2021/07/01	1	15.30	10.3	15.25	15.25	-9.3	29,105	-0.03%
2021/06/30	0	0.00	21	15.20	15.25	-21	29,054	-0.07%
2021/06/28	2	15.15	11	15.18	15.20	-9	28,984	-0.03%
2021/06/25	50	15.10	5	15.05	15.15	45	28,918	0.16%
2021/06/24	2	15.05	1	15.05	15.05	1	28,900	0.00%
2021/06/23	20	15.00	106	15.02	15.05	-86	28,948	-0.30%	大賣/
2021/06/22	43	14.95	0.2	14.90	14.90	42.8	28,784	0.15%
2021/06/21	81	14.76	0	0.00	14.80	81	28,549	0.28%
2021/06/18	12	14.95	0	0.00	14.90	12	28,221	0.04%
2021/06/17	58	15.05	0	0.00	15.05	58	27,741	0.21%
2021/06/16	6	15.05	4	15.10	15.15	2	27,915	0.01%
2021/06/15	5.3	15.10	85.4	15.06	15.10	-80.1	27,789	-0.29%
2021/06/11	0	0.00	1	15.15	15.15	-1	27,730	0.00%
2021/06/10	1.3	15.07	0	0.00	15.10	1.3	27,746	0.00%
2021/06/09	4	15.13	0	0.00	15.15	4	27,663	0.01%
2021/06/08	7	15.26	41.3	15.28	15.30	-34.3	27,409	-0.13%
2021/06/07	3.2	15.09	11	15.15	15.20	-7.8	27,247	-0.03%
2021/06/04	1	15.20	51	15.25	15.25	-50	26,961	-0.19%
2021/06/03	1	15.20	10	15.20	15.25	-9	27,056	-0.03%
2021/06/02	21	15.20	14	15.22	15.15	7	26,789	0.03%
2021/06/01	0	0.00	13	14.78	14.85	-13	26,001	-0.05%
2021/05/31	8	14.80	34	14.76	14.80	-26	26,079	-0.10%
2021/05/28	3	14.65	11	14.65	14.70	-8	26,043	-0.03%
2021/05/27	3	14.52	0.2	14.55	14.50	2.8	25,968	0.01%
2021/05/26	0.2	14.70	2	14.65	14.70	-1.8	25,799	-0.01%
2021/05/25	0	0.00	11	14.63	14.65	-11	25,896	-0.04%
2021/05/24	17	14.51	1	14.50	14.55	16	25,821	0.06%
2021/05/21	15	14.49	0	0.00	14.60	15	25,834	0.06%
2021/05/20	0.3	14.35	2	14.35	14.35	-1.7	25,554	-0.01%
2021/05/19	3	14.20	2	14.25	14.25	1	25,374	0.00%
2021/05/18	3	14.17	22.1	14.22	14.25	-19.1	25,257	-0.08%
2021/05/17	59	13.92	14	13.84	13.80	45	25,187	0.18%
2021/05/14	1.3	14.16	10	14.13	14.20	-8.7	24,408	-0.04%
2021/05/13	33	13.97	14	14.10	14.05	19	24,008	0.08%
2021/05/12	162.1	14.18	23	14.30	14.30	139.1	23,669	0.59%	大買/鉅額交易
2021/05/11	3	15.02	20	15.00	14.90	-17	22,174	-0.08%
2021/05/10	7	15.07	10	15.06	15.20	-3	21,581	-0.01%
2021/05/07	1	14.85	0.1	14.85	14.90	0.9	21,096	0.00%
2021/05/06	0	14.70	18.4	14.74	14.80	-18.4	20,863	-0.09%
2021/05/05	59.2	14.54	3	14.60	14.55	56.2	20,432	0.28%
2021/05/04	30	14.56	18	14.57	14.45	12	19,962	0.06%
2021/05/03	67.2	14.78	181.1	14.80	14.65	-113.9	19,054	-0.60%	大賣/鉅額交易
2021/04/29	2	14.15	50	14.10	14.10	-48	17,556	-0.27%
2021/04/28	2	14.15	8.2	14.13	14.15	-6.2	17,532	-0.04%
2021/04/27	22	14.02	8.1	14.05	14.10	13.9	17,796	0.08%
2021/04/26	15	13.98	3.4	14.04	14.10	11.6	17,606	0.07%
2021/04/23	3	13.93	2.1	13.90	13.95	0.9	17,333	0.01%
2021/04/22	15	13.95	38	13.96	13.95	-23	17,267	-0.13%
2021/04/21	22	13.88	0	0.00	13.90	22	16,983	0.13%
2021/04/20	8	14.03	0	0.00	14.05	8	16,879	0.05%
2021/04/19	11	14.09	5.8	14.03	14.05	5.2	16,737	0.03%
2021/04/16	0	0.00	3	13.70	13.70	-3	16,123	-0.02%
2021/04/15	0	0.00	15	13.53	13.55	-15	16,064	-0.09%
2021/04/14	5	13.45	65	13.44	13.50	-60	15,922	-0.38%
2021/04/13	21	13.44	10	13.45	13.40	11	15,840	0.07%
2021/04/12	0.1	13.35	11.1	13.39	13.40	-11	15,701	-0.07%
2021/04/08	0	0.00	0	13.35	13.30	0	15,456	0.00%
2021/04/07	6.6	13.34	0	0.00	13.40	6.6	15,631	0.04%
2021/04/06	0.2	13.35	7	13.30	13.30	-6.8	15,558	-0.04%
2021/04/01	3	13.35	10	13.40	13.40	-7	15,476	-0.05%
2021/03/31	9	13.40	20.4	13.40	13.40	-11.4	15,360	-0.07%
2021/03/30	9	13.40	8.1	13.42	13.45	0.9	15,108	0.01%
2021/03/29	0.2	13.35	10	13.35	13.40	-9.8	14,953	-0.07%
2021/03/26	10.2	13.34	0	0.00	13.30	10.2	14,774	0.07%
2021/03/25	0	0.00	1.7	13.21	13.30	-1.7	14,698	-0.01%
2021/03/24	13.2	13.19	0	0.00	13.20	13.2	14,722	0.09%
2021/03/23	4.3	13.20	0	0.00	13.20	4.3	14,748	0.03%
2021/03/22	5	13.16	0	0.00	13.20	5	14,775	0.03%
2021/03/19	4.1	13.14	3	13.10	13.10	1.1	14,780	0.01%
2021/03/18	12	13.23	0	13.20	13.20	12	14,451	0.08%
2021/03/17	9	13.25	7	13.20	13.20	2	14,523	0.01%
2021/03/16	0	0.00	26.6	13.26	13.30	-26.6	14,526	-0.18%
2021/03/15	2	13.25	0	0.00	13.30	2	14,569	0.01%
2021/03/12	2.1	13.25	5	13.25	13.25	-2.9	14,765	-0.02%
2021/03/11	9	13.30	2	13.30	13.30	7	14,942	0.05%
2021/03/10	17.1	13.24	13.8	13.25	13.20	3.3	14,777	0.02%
2021/03/09	7.5	13.13	305	13.15	13.20	-297.5	14,648	-2.03%	大賣/鉅額交易
2021/03/08	0	0.00	8	13.07	13.00	-8	14,464	-0.06%
2021/03/05	0	0.00	0.7	13.05	13.05	-0.7	14,321	0.00%
2021/03/04	23	13.01	0	0.00	13.00	23	14,957	0.15%
2021/03/03	0.1	13.10	10	13.13	13.10	-9.9	14,898	-0.07%
2021/03/02	0.2	13.00	0	0.00	12.95	0.2	14,725	0.00%
2021/02/26	37.1	13.05	8	12.99	12.95	29.1	14,593	0.20%
2021/02/25	6	13.20	1	13.15	13.25	5	14,193	0.04%
2021/02/24	18	13.08	3	13.10	13.10	15	14,062	0.11%
2021/02/23	2.4	12.96	12	13.00	13.05	-9.6	14,005	-0.07%
2021/02/22	1	12.90	4.3	12.90	12.90	-3.3	13,870	-0.02%
2021/02/19	2	12.80	0	0.00	12.90	2	13,883	0.01%
2021/02/18	3.3	12.90	0.5	12.95	12.90	2.8	13,828	0.02%
2021/02/17	2.2	12.71	15	12.73	12.90	-12.8	13,856	-0.09%
2021/02/05	2	12.60	1	12.70	12.70	1	13,528	0.01%
2021/02/04	7.2	12.56	0	0.00	12.55	7.2	13,555	0.05%
2021/02/03	14	12.54	15.2	12.55	12.55	-1.2	13,800	-0.01%
2021/02/02	0	12.70	1	12.75	12.60	-1	13,598	-0.01%
2021/02/01	11.2	12.66	1.5	12.67	12.70	9.7	13,482	0.07%
2021/01/29	13	12.59	2	12.65	12.50	11	13,397	0.08%
2021/01/28	13.2	12.68	0	0.00	12.65	13.2	13,059	0.10%
2021/01/27	0.2	12.75	0	12.80	12.70	0.2	12,875	0.00%
2021/01/25	2	12.80	0.2	12.80	12.80	1.8	12,747	0.01%
2021/01/22	26	12.81	0.4	12.85	12.70	25.6	12,781	0.20%
2021/01/21	2	12.80	0	0.00	12.80	2	12,643	0.02%
2021/01/20	13.3	12.91	0	0.00	12.80	13.3	12,518	0.11%
2021/01/19	20	13.08	18	13.10	13.05	2	12,108	0.02%
2021/01/18	18	13.09	0	0.00	13.05	18	12,036	0.15%
2021/01/15	0	0.00	2	13.20	13.15	-2	11,978	-0.02%
2021/01/14	0	0.00	6.2	13.28	13.30	-6.2	11,951	-0.05%
2021/01/13	0	13.15	4	13.23	13.25	-4	11,906	-0.03%
2021/01/12	0.2	13.20	0	0.00	13.20	0.2	11,791	0.00%
2021/01/11	7.1	13.26	10	13.35	13.35	-2.9	11,693	-0.03%
2021/01/08	0	0.00	30.1	13.26	13.30	-30.1	11,528	-0.26%
2021/01/07	310	13.20	6	13.20	13.15	304	11,352	2.68%	大買/鉅額交易
2021/01/06	0	13.15	1	13.15	13.15	-1	11,319	-0.01%
2021/01/05	1.1	13.20	0	0.00	13.20	1.1	11,178	0.01%
2021/01/04	0.2	13.20	0	0.00	13.20	0.2	11,161	0.00%
2020/12/31	0	13.20	4	13.20	13.25	-4	11,116	-0.04%
2020/12/30	3.1	13.10	27	13.26	13.25	-23.9	11,043	-0.22%
2020/12/29	0	0.00	6	13.01	13.05	-6	10,802	-0.06%
2020/12/28	3	13.00	0	0.00	13.00	3	10,776	0.03%
2020/12/24	0.1	13.00	0	0.00	13.05	0.1	10,897	0.00%
2020/12/23	3	13.00	2	13.00	13.00	1	10,984	0.01%
2020/12/22	2.2	13.06	0	0.00	13.05	2.2	11,127	0.02%
2020/12/21	0.1	13.15	18.1	13.10	13.15	-18	11,380	-0.16%
2020/12/18	2.5	13.06	3.2	13.07	13.10	-0.7	11,499	-0.01%
2020/12/16	0	0.00	5	13.10	13.10	-5	11,507	-0.04%
2020/12/15	0	13.00	0	0.00	12.95	0	11,510	0.00%
2020/12/14	0.5	13.05	54	13.10	13.05	-53.5	11,463	-0.47%
2020/12/11	0.2	13.10	2	13.15	13.15	-1.9	11,613	-0.02%
2020/12/10	2.1	13.00	0	0.00	12.95	2.1	11,487	0.02%
2020/12/09	1	12.90	2	12.95	12.95	-1	11,395	-0.01%
2020/12/03	2	13.25	133	13.25	13.25	-131	11,002	-1.19%	大賣/鉅額交易
2020/12/02	0.2	13.30	0	0.00	13.30	0.2	11,007	0.00%
2020/11/30	0.1	13.35	0	13.35	13.35	0.1	11,135	0.00%
2020/11/27	0.1	13.25	0	13.30	13.35	0.1	10,464	0.00%
2020/11/26	0.4	13.26	0	13.30	13.35	0.4	10,389	0.00%
2020/11/25	3	13.35	5	13.30	13.30	-2	10,572	-0.02%
2020/11/24	2.8	13.29	0	0.00	13.30	2.8	10,609	0.03%
2020/11/23	5.2	13.35	0	0.00	13.35	5.2	10,605	0.05%
2020/11/20	0.3	13.22	1.3	13.26	13.30	-1	10,541	-0.01%
2020/11/19	0.4	13.25	0.3	13.25	13.30	0.1	10,487	0.00%
2020/11/18	0.4	13.25	32.8	13.30	13.35	-32.4	10,607	-0.31%
2020/11/17	0	0.00	1	13.20	13.30	-1	10,950	-0.01%
2020/11/16	0	0.00	41.5	13.28	13.30	-41.5	11,260	-0.37%
2020/11/13	1	13.20	69	13.15	13.20	-68	11,200	-0.61%
2020/11/12	2.2	13.20	0	0.00	13.20	2.2	11,255	0.02%
2020/11/11	0.1	13.30	12	13.31	13.35	-11.9	11,179	-0.11%
2020/11/10	6.2	13.10	9	13.16	13.20	-2.8	10,959	-0.03%
2020/11/09	2	13.10	4	13.05	13.05	-2	10,922	-0.02%
2020/11/06	0	0.00	1	12.95	13.00	-1	11,128	-0.01%
2020/11/05	0	0.00	4	12.95	12.95	-4	11,846	-0.03%
2020/11/04	69	12.85	5	12.90	12.85	64	12,653	0.51%
2020/11/03	0	0.00	2	12.80	12.90	-2	13,229	-0.02%
2020/11/02	0.4	12.71	1.1	12.65	12.70	-0.8	13,904	-0.01%
2020/10/30	4.1	12.60	0	0.00	12.60	4.1	14,527	0.03%
2020/10/29	3	12.70	0	0.00	12.65	3	14,705	0.02%
2020/10/28	0.2	12.85	0	0.00	12.85	0.2	14,760	0.00%
2020/10/27	2	12.82	0.6	12.90	12.80	1.4	15,031	0.01%
2020/10/26	0	0.00	12.2	12.85	12.85	-12.2	15,143	-0.08%
2020/10/22	2	12.70	0	0.00	12.65	2	15,670	0.01%
2020/10/21	0	12.80	0	0.00	12.70	0	15,885	0.00%
2020/10/20	0.1	12.85	0	0.00	12.80	0.1	15,935	0.00%
2020/10/19	0	0.00	1	12.80	12.90	-1	16,071	-0.01%
2020/10/16	4	12.75	0	0.00	12.75	4	16,156	0.02%
2020/10/15	20	12.80	0	0.00	12.85	20	16,231	0.12%
2020/10/14	1	12.80	0	0.00	12.80	1	16,205	0.01%
2020/10/13	0	12.95	0	0.00	12.90	0	16,209	0.00%
2020/10/12	10.5	13.00	5	13.00	13.00	5.5	16,449	0.03%
2020/10/08	0	12.95	2	12.95	12.95	-2	16,505	-0.01%
2020/10/07	0.2	12.95	1	12.90	12.85	-0.8	16,512	-0.01%
2020/10/06	1.2	13.00	5	12.95	12.95	-3.8	16,647	-0.02%
2020/10/05	0.4	12.95	10.8	12.90	12.85	-10.4	16,713	-0.06%
2020/09/30	0.1	12.90	0	0.00	12.80	0.1	16,800	0.00%
2020/09/29	0	0.00	2	12.83	12.80	-2	16,857	-0.01%
2020/09/28	3	12.70	5.1	12.75	12.75	-2.1	17,016	-0.01%
2020/09/25	1.2	12.56	4	12.50	12.50	-2.8	17,314	-0.02%
2020/09/24	18.3	12.49	86	12.65	12.40	-67.7	17,335	-0.39%
2020/09/23	6	12.80	0	0.00	12.75	6	17,165	0.03%
2020/09/22	9.4	12.86	0	0.00	12.85	9.4	17,100	0.05%
2020/09/21	22.1	13.00	0	0.00	12.95	22.1	17,166	0.13%
2020/09/17	0	0.00	0.1	13.15	13.05	-0.1	17,237	0.00%
2020/09/16	0	0.00	5.3	13.13	13.15	-5.3	17,370	-0.03%
2020/09/15	20	13.05	0	0.00	13.10	20	17,328	0.12%
2020/09/14	0.3	13.15	1	13.10	13.10	-0.7	17,764	0.00%
2020/09/11	0.2	13.15	0.1	13.15	13.10	0	18,017	0.00%
2020/09/10	0.2	13.10	0	0.00	13.05	0.2	18,090	0.00%
2020/09/09	5	12.93	5	13.00	13.00	0	18,132	0.00%
2020/09/08	2.1	12.97	3	13.08	13.00	-0.9	18,222	0.00%
2020/09/07	1	13.15	0	0.00	13.05	1	18,512	0.01%
2020/09/04	3	12.92	0	0.00	13.00	3	18,794	0.02%
2020/09/03	10.5	13.05	0	0.00	13.05	10.5	18,830	0.06%
2020/09/02	2	13.05	0	0.00	13.05	2	18,841	0.01%
2020/09/01	0	13.15	0	0.00	13.15	0	19,018	0.00%
2020/08/31	0.1	13.25	23	13.27	13.25	-22.9	19,164	-0.12%
2020/08/28	12	13.17	0	0.00	13.15	12	19,252	0.06%
2020/08/27	10	13.15	0	0.00	13.20	10	19,584	0.05%
2020/08/26	5	13.22	1	13.20	13.25	4	19,801	0.02%
2020/08/25	2.1	13.23	1	13.25	13.25	1.1	20,076	0.01%
2020/08/24	8	13.24	0	0.00	13.15	8	20,724	0.04%
2020/08/21	6	13.33	3	13.43	13.45	3	20,731	0.01%
2020/08/20	31.1	13.01	31	13.00	13.00	0.1	20,427	0.00%
2020/08/19	3	13.15	1	13.25	13.15	2	20,199	0.01%
2020/08/18	1	13.25	1	13.15	13.20	0	20,173	0.00%
2020/08/17	1	13.10	0	0.00	13.20	1	20,374	0.00%
2020/08/14	0.1	13.20	0	0.00	13.15	0.1	20,490	0.00%
2020/08/13	4	13.15	0	0.00	13.20	4	20,576	0.02%
2020/08/12	2.2	13.21	8	13.25	13.25	-5.8	20,564	-0.03%
2020/08/11	28.1	13.10	7	13.15	13.10	21.1	20,388	0.10%
2020/08/10	33.1	13.88	24	13.94	13.85	9.1	19,695	0.05%
2020/08/07	2.1	13.90	18	13.86	13.85	-15.9	19,168	-0.08%
2020/08/06	1	13.85	9.2	13.83	13.90	-8.2	18,712	-0.04%
2020/08/05	50	13.60	22	13.66	13.65	28	18,234	0.15%
2020/08/03	20.2	13.35	0	0.00	13.35	20.2	17,635	0.11%
2020/07/31	0	13.40	0	0.00	13.35	0	17,674	0.00%
2020/07/30	0.1	13.45	7	13.50	13.45	-6.9	17,523	-0.04%
2020/07/29	10	13.40	0	0.00	13.40	10	17,562	0.06%
2020/07/28	0	13.30	0	0.00	13.25	0	17,790	0.00%
2020/07/27	2.1	13.40	0	0.00	13.35	2.1	17,993	0.01%
2020/07/24	22	13.50	0	0.00	13.45	22	17,994	0.12%
2020/07/22	0.1	13.50	2	13.55	13.60	-1.9	18,153	-0.01%
2020/07/21	0	13.50	0	0.00	13.50	0	18,151	0.00%
2020/07/20	0.1	13.45	0	0.00	13.45	0.1	18,233	0.00%
2020/07/17	20.1	13.50	0	0.00	13.50	20.1	18,280	0.11%
2020/07/16	15	13.55	0	0.00	13.50	15	18,613	0.08%
2020/07/15	4.2	13.56	4	13.60	13.55	0.2	18,489	0.00%
2020/07/14	12.1	13.55	0	0.00	13.55	12.1	18,649	0.07%
2020/07/13	0.3	13.55	1	13.55	13.60	-0.7	18,961	0.00%
2020/07/10	0.1	13.50	56	13.54	13.55	-55.9	19,134	-0.29%
2020/07/09	12	13.55	2	13.60	13.55	10	19,296	0.05%
2020/07/08	3	13.55	0	0.00	13.60	3	19,481	0.02%
2020/07/07	0.1	13.55	7	13.60	13.60	-6.9	19,531	-0.04%
2020/07/06	21	13.60	11	13.57	13.65	10	19,441	0.05%
2020/07/03	10	13.45	1	13.50	13.50	9	19,365	0.05%
2020/07/02	0.2	13.50	0	0.00	13.45	0.2	19,466	0.00%
2020/07/01	0	13.50	4	13.53	13.50	-4	19,807	-0.02%
2020/06/30	0.9	13.35	0	0.00	13.35	0.9	19,927	0.00%
2020/06/29	4.1	13.33	0	0.00	13.30	4.1	20,145	0.02%
2020/06/24	1	13.50	6.4	13.52	13.55	-5.4	20,258	-0.03%
2020/06/23	0.1	13.50	2	13.50	13.50	-1.9	20,667	-0.01%
2020/06/22	0.1	13.40	10	13.40	13.40	-9.9	20,880	-0.05%
2020/06/19	7	13.41	0	0.00	13.20	7	21,470	0.03%
2020/06/18	3	13.45	0	0.00	13.35	3	21,604	0.01%
2020/06/17	3	13.48	13	13.49	13.60	-10	21,816	-0.05%
2020/06/16	0	13.50	9.6	13.50	13.50	-9.6	23,010	-0.04%
2020/06/15	0.2	13.25	6	13.29	13.20	-5.8	24,374	-0.02%
2020/06/12	84.2	13.20	0	0.00	13.20	84.2	25,158	0.33%
2020/06/11	25.4	13.41	3	13.45	13.40	22.4	25,695	0.09%
2020/06/10	8.1	13.62	0	0.00	13.70	8.1	26,204	0.03%
2020/06/09	4.1	13.55	0	0.00	13.50	4.1	27,071	0.02%
2020/06/08	5	13.55	4.1	13.60	13.60	0.9	27,772	0.00%
2020/06/05	17	13.41	6	13.51	13.40	11	27,939	0.04%
2020/06/04	2	13.45	1	13.45	13.55	1	28,337	0.00%
2020/06/03	3	13.45	0.4	13.55	13.60	2.7	28,680	0.01%
2020/06/02	4	13.25	3.1	13.30	13.30	0.9	28,691	0.00%
2020/06/01	2.3	13.24	13	13.17	13.20	-10.7	28,555	-0.04%
2020/05/29	0	13.00	2	13.00	13.00	-2	28,509	-0.01%
2020/05/28	1.8	12.73	1	12.65	12.70	0.8	28,082	0.00%
2020/05/27	4.5	12.68	5	12.65	12.65	-0.5	28,443	0.00%
2020/05/26	5.2	12.65	1	12.70	12.70	4.2	28,615	0.01%
2020/05/25	8	12.47	0	0.00	12.50	8	28,655	0.03%
2020/05/22	11	12.53	0	0.00	12.50	11	28,785	0.04%
2020/05/21	0	12.70	10	12.70	12.65	-10	28,632	-0.03%
2020/05/20	6.1	12.57	10	12.65	12.65	-3.9	28,628	-0.01%
2020/05/19	2	12.60	3	12.60	12.65	-1	28,739	0.00%
2020/05/18	14	12.40	4	12.38	12.45	10	28,885	0.03%
2020/05/15	13.4	12.32	8	12.40	12.35	5.4	28,915	0.02%
2020/05/14	16.1	12.31	7	12.30	12.30	9.1	28,941	0.03%
2020/05/13	3	12.43	4	12.45	12.45	-1	28,667	0.00%
2020/05/12	14	12.49	0	0.00	12.45	14	28,707	0.05%
2020/05/11	5.2	12.60	9	12.65	12.60	-3.8	28,559	-0.01%
2020/05/08	27	12.33	0.8	12.35	12.35	26.2	28,440	0.09%
2020/05/07	10	12.28	3	12.30	12.30	7	28,517	0.02%
2020/05/06	8.2	12.29	10	12.30	12.25	-1.8	28,544	-0.01%
2020/05/05	5	12.30	1	12.30	12.30	4	28,519	0.01%
2020/05/04	21.2	12.26	1	12.25	12.25	20.2	28,524	0.07%
2020/04/30	0.3	12.75	5	12.50	12.75	-4.7	28,288	-0.02%
2020/04/29	0	0.00	100	12.26	12.35	-100	28,319	-0.35%
2020/04/28	2.3	12.06	10.3	12.10	12.05	-8	28,403	-0.03%
2020/04/27	1.1	12.05	7	12.01	12.00	-5.9	29,104	-0.02%
2020/04/24	14	11.71	0	0.00	11.70	14	29,249	0.05%
2020/04/23	11	11.80	0	0.00	11.80	11	29,311	0.04%
2020/04/22	16	11.64	0	0.00	11.85	16	29,305	0.05%
2020/04/21	47	11.90	309	11.80	11.75	-262	29,380	-0.89%	大賣/鉅額交易
2020/04/20	68.1	12.15	1	12.15	12.20	67.1	29,082	0.23%
2020/04/17	0	0.00	3	12.35	12.25	-3	29,055	-0.01%
2020/04/16	6	12.14	2	12.25	12.25	4	28,844	0.01%
2020/04/15	31.2	12.35	20	12.35	12.40	11.2	28,574	0.04%
2020/04/14	5.1	12.15	6	12.18	12.20	-0.9	28,344	0.00%
2020/04/13	13.2	11.99	50	12.00	12.00	-36.8	28,111	-0.13%
2020/04/10	15.1	12.07	15.4	12.10	12.25	-0.3	27,918	0.00%
2020/04/09	308.1	11.95	6	11.88	11.95	302.1	27,818	1.09%	大買/鉅額交易
2020/04/08	4	11.76	10	11.85	11.80	-6	27,779	-0.02%
2020/04/07	12.3	11.72	1	11.75	11.70	11.3	27,564	0.04%
2020/04/06	7.8	11.54	10	11.75	11.70	-2.2	27,415	-0.01%
2020/04/01	1.3	11.66	10	11.60	11.60	-8.7	27,004	-0.03%
2020/03/31	8	11.73	0	0.00	11.70	8	26,772	0.03%
2020/03/30	6.4	11.70	7	11.64	11.80	-0.6	26,379	0.00%
2020/03/27	10	11.80	29.8	11.83	11.85	-19.8	26,118	-0.08%
2020/03/26	0.6	11.75	14	11.69	11.60	-13.4	25,688	-0.05%
2020/03/25	13.3	11.79	12.6	11.71	11.70	0.8	25,584	0.00%
2020/03/24	11	11.05	14	11.12	11.05	-3	25,066	-0.01%
2020/03/23	0	10.60	3	10.50	10.50	-3	24,761	-0.01%
2020/03/20	32.4	10.75	11	10.78	10.85	21.4	24,406	0.09%
2020/03/19	60.2	10.38	12	10.34	10.30	48.2	23,266	0.21%
2020/03/18	29.1	11.52	0	0.00	11.40	29.1	21,943	0.13%
2020/03/17	44.7	11.99	28	12.04	11.95	16.7	21,157	0.08%
2020/03/16	22.1	12.67	4	12.73	12.55	18.1	20,307	0.09%
2020/03/13	52	12.59	5	12.81	13.15	47	19,496	0.24%
2020/03/12	42.3	13.59	43.8	13.62	13.50	-1.5	18,503	-0.01%
2020/03/11	6.9	13.91	6	13.95	13.90	0.9	17,683	0.00%
2020/03/10	2.4	13.74	187	13.70	13.95	-184.6	17,321	-1.07%	大賣/鉅額交易
2020/03/09	12.1	13.90	3	13.85	13.85	9.1	16,788	0.05%
2020/03/06	26	14.07	103	14.10	14.05	-77	16,194	-0.48%	大賣/
2020/03/05	1	14.20	7	14.20	14.20	-6	15,879	-0.04%
2020/03/04	3	14.12	89	14.16	14.20	-86	15,929	-0.54%
2020/03/03	1.1	14.20	0	0.00	14.20	1.1	15,689	0.01%
2020/03/02	5.2	14.05	450	14.02	14.00	-444.8	15,503	-2.87%	大賣/鉅額交易
2020/02/27	14	14.26	0	0.00	14.20	14	15,577	0.09%
2020/02/26	23	14.28	0	0.00	14.35	23	15,332	0.15%
2020/02/25	5	14.35	5	14.30	14.35	0	15,157	0.00%
2020/02/24	42	14.45	2	14.50	14.45	40	15,048	0.27%
2020/02/21	20	14.60	0.5	14.60	14.60	19.5	14,991	0.13%
2020/02/20	103	14.65	24	14.73	14.65	79	14,871	0.53%	大買/
2020/02/19	0	0.00	51.7	14.61	14.65	-51.7	14,645	-0.35%
2020/02/18	10	14.55	42	14.55	14.50	-32	14,435	-0.22%
2020/02/17	5.2	14.45	5	14.44	14.50	0.2	14,373	0.00%
2020/02/14	0.5	14.45	3.6	14.45	14.45	-3.1	14,368	-0.02%
2020/02/13	6	14.50	1	14.50	14.45	5	14,413	0.03%
2020/02/12	0	14.40	0	0.00	14.40	0	14,488	0.00%
2020/02/11	0.9	14.45	11	14.45	14.40	-10.1	14,590	-0.07%
2020/02/10	52.3	14.30	2.2	14.33	14.35	50.1	14,840	0.34%
2020/02/07	21	14.35	0	0.00	14.30	21	14,858	0.14%
2020/02/06	4	14.45	4	14.43	14.45	0	14,881	0.00%
2020/02/05	0	14.40	7.8	14.34	14.35	-7.8	14,931	-0.05%
2020/02/04	0.9	14.35	3	14.25	14.35	-2.1	14,877	-0.01%
2020/02/03	10	13.97	44	14.03	14.15	-34	15,126	-0.22%
2020/01/31	10.6	14.20	0.2	14.25	14.15	10.4	14,723	0.07%
2020/01/30	51.2	14.29	26	14.27	14.10	25.2	14,635	0.17%
2020/01/20	24.3	14.73	36	14.69	14.70	-11.8	13,737	-0.09%
2020/01/17	1	14.60	25	14.65	14.65	-24	13,432	-0.18%
2020/01/16	0	0.00	35.4	14.58	14.60	-35.4	13,323	-0.27%
2020/01/15	1.1	14.46	92	14.50	14.55	-90.9	13,176	-0.69%
2020/01/14	1.5	14.53	0	0.00	14.50	1.5	13,076	0.01%
2020/01/13	11.1	14.50	6	14.50	14.55	5.1	12,993	0.04%
2020/01/10	1	14.40	0	0.00	14.45	1	12,926	0.01%
2020/01/09	3	14.35	6	14.35	14.35	-3	12,902	-0.02%
2020/01/08	1.3	14.31	14	14.30	14.30	-12.7	12,861	-0.10%
2020/01/07	1.1	14.40	0	0.00	14.40	1.1	12,794	0.01%
2020/01/06	5	14.46	5	14.40	14.40	0	12,827	0.00%
2020/01/03	1.3	14.51	2.4	14.51	14.55	-1.1	12,816	-0.01%
2020/01/02	13.7	14.50	0	0.00	14.55	13.7	12,789	0.11%
2019/12/31	0	14.50	14	14.50	14.50	-14	12,740	-0.11%
2019/12/30	2.3	14.56	4	14.58	14.60	-1.7	12,754	-0.01%
2019/12/27	0.1	14.55	0	0.00	14.60	0.1	12,724	0.00%
2019/12/26	0	14.55	0	0.00	14.55	0	12,786	0.00%
2019/12/25	13	14.50	0	0.00	14.55	13	12,927	0.10%
2019/12/24	4.3	14.50	0	0.00	14.50	4.3	12,963	0.03%
2019/12/23	24.1	14.60	3.8	14.55	14.60	20.3	12,964	0.16%
2019/12/20	0	0.00	2.4	14.59	14.55	-2.4	13,018	-0.02%
2019/12/19	0	14.55	2	14.60	14.60	-2	12,793	-0.02%
2019/12/18	0.2	14.50	34	14.52	14.55	-33.8	12,683	-0.27%
2019/12/17	0	14.40	4	14.41	14.50	-4	12,701	-0.03%
2019/12/16	0.5	14.45	3	14.40	14.45	-2.5	12,699	-0.02%
2019/12/13	2	14.40	6	14.36	14.40	-4	12,764	-0.03%
2019/12/12	4.2	14.30	0	0.00	14.30	4.2	12,838	0.03%
2019/12/11	1.8	14.30	0	0.00	14.30	1.8	12,824	0.01%
2019/12/10	1.1	14.25	0	0.00	14.30	1.1	12,974	0.01%
2019/12/09	1.4	14.30	243	14.25	14.30	-241.6	13,107	-1.84%	大賣/鉅額交易
2019/12/06	1	14.35	0.2	14.35	14.25	0.8	13,358	0.01%
2019/12/05	0	0.00	5	14.35	14.35	-5	13,513	-0.04%
2019/12/04	1	14.25	2	14.30	14.30	-1	13,687	-0.01%
2019/12/03	0.2	14.35	0	0.00	14.35	0.2	13,785	0.00%
2019/12/02	5.9	14.26	0	0.00	14.30	5.9	13,806	0.04%
2019/11/29	2	14.30	0	0.00	14.25	2	13,881	0.01%
2019/11/28	0.1	14.35	0	0.00	14.35	0.1	14,005	0.00%
2019/11/27	2.4	14.42	0	0.00	14.45	2.4	14,641	0.02%
2019/11/26	10.1	14.41	0	0.00	14.40	10.1	15,293	0.07%
2019/11/25	6.4	14.32	3	14.40	14.40	3.4	14,698	0.02%
2019/11/22	0	0.00	0.9	14.30	14.30	-0.9	15,006	-0.01%
2019/11/21	105	14.30	0.2	14.30	14.25	104.8	15,087	0.69%	大買/鉅額交易
2019/11/20	3	14.38	90	14.40	14.40	-87	15,022	-0.58%
2019/11/19	1	14.40	4.7	14.36	14.40	-3.7	14,983	-0.02%
2019/11/15	0	14.30	0	0.00	14.30	0	15,055	0.00%
2019/11/14	0.7	14.30	10	14.35	14.30	-9.3	15,054	-0.06%
2019/11/13	3	14.35	0	0.00	14.30	3	15,230	0.02%
2019/11/12	6	14.36	0	14.40	14.40	6	15,254	0.04%
2019/11/11	2.8	14.35	298	14.40	14.35	-295.1	15,285	-1.93%	大賣/鉅額交易
2019/11/08	2.4	14.45	19	14.47	14.50	-16.6	15,255	-0.11%
2019/11/07	1	14.45	118	14.45	14.45	-117	15,590	-0.75%	大賣/鉅額交易
2019/11/06	1	14.40	3	14.42	14.45	-2	15,762	-0.01%
2019/11/05	10	14.35	7	14.35	14.40	3	15,751	0.02%
2019/11/04	0.9	14.25	10	14.25	14.30	-9.1	15,825	-0.06%
2019/10/31	20.8	14.24	44	14.23	14.15	-23.2	16,057	-0.14%
2019/10/30	0.7	14.05	5	14.05	14.10	-4.3	15,777	-0.03%
2019/10/29	7	14.05	0	0.00	14.05	7	16,051	0.04%
2019/10/28	20.4	14.00	0	0.00	14.00	20.4	15,893	0.13%
2019/10/25	0.1	14.00	0	0.00	14.00	0.1	15,945	0.00%
2019/10/24	3.9	13.97	0	0.00	14.00	3.9	15,989	0.02%
2019/10/23	4.3	13.95	0	0.00	13.95	4.3	16,119	0.03%
2019/10/21	0	0.00	2	13.90	13.95	-2	16,419	-0.01%
2019/10/18	2	13.93	0	0.00	13.95	2	16,510	0.01%
2019/10/17	0	0.00	1	13.95	13.95	-1	16,648	-0.01%
2019/10/16	0	13.95	4	13.91	13.95	-4	16,815	-0.02%
2019/10/15	0.1	13.90	1.3	13.90	13.90	-1.2	17,071	-0.01%
2019/10/14	2.1	13.90	0	0.00	13.90	2.1	17,143	0.01%
2019/10/09	5.2	13.80	0	0.00	13.75	5.2	17,196	0.03%
2019/10/08	0.5	13.90	0	0.00	13.85	0.5	17,366	0.00%
2019/10/07	20.7	13.79	0	0.00	13.80	20.7	17,448	0.12%
2019/10/04	2	13.80	0	0.00	13.75	2	17,457	0.01%
2019/10/03	0.2	13.90	0	0.00	13.80	0.2	17,488	0.00%
2019/10/02	1	13.95	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0.3	14.00	0	0.00	14.00	0.3	17,436	0.00%
2019/09/27	1.1	13.86	0	0.00	13.85	1.1	17,350	0.01%
2019/09/26	0.9	14.00	10.2	14.00	13.95	-9.4	17,368	-0.05%
2019/09/25	13.1	13.86	0	0.00	13.95	13.1	17,395	0.08%
2019/09/24	1	14.05	15	14.03	14.05	-14	17,400	-0.08%
2019/09/23	2	14.05	0	0.00	14.00	2	17,383	0.01%
2019/09/20	0	0.00	27	14.10	14.10	-27	17,518	-0.15%
2019/09/19	1	14.05	0	0.00	14.10	1	17,310	0.01%
2019/09/18	300.7	14.05	18.8	14.07	14.10	281.9	17,236	1.64%	大買/鉅額交易
2019/09/17	0	14.00	4	13.95	14.00	-4	17,057	-0.02%
2019/09/16	0.6	13.95	3	13.87	13.85	-2.4	17,059	-0.01%
2019/09/12	15	13.86	1.4	13.95	13.85	13.6	17,050	0.08%
2019/09/11	0.7	14.00	0.3	14.00	13.90	0.4	17,071	0.00%
2019/09/10	0.2	14.00	40	13.88	13.90	-39.8	17,039	-0.23%
2019/09/09	41.1	13.82	45.2	13.80	13.80	-4.1	16,822	-0.02%
2019/09/06	10	13.74	5.6	13.74	13.75	4.4	16,748	0.03%
2019/09/05	0	0.00	4	13.60	13.65	-4	16,697	-0.02%
2019/09/04	10.4	13.50	0	0.00	13.50	10.4	16,807	0.06%
2019/09/03	8.2	13.50	0	0.00	13.45	8.2	16,973	0.05%
2019/09/02	0.4	13.50	0	0.00	13.45	0.4	17,144	0.00%
2019/08/30	12.2	13.36	0	0.00	13.40	12.2	17,252	0.07%
2019/08/29	28	13.37	0	0.00	13.35	28	16,717	0.17%
2019/08/28	0.1	13.55	0	0.00	13.50	0.1	16,111	0.00%
2019/08/27	11.2	13.47	0.3	13.55	13.45	11	16,227	0.07%
2019/08/26	28.2	13.54	36	13.55	13.50	-7.8	16,116	-0.05%
2019/08/23	6	13.63	23	13.67	13.65	-17	16,094	-0.11%
2019/08/22	2	13.65	0	13.70	13.70	2	16,110	0.01%
2019/08/21	103	13.65	0	0.00	13.65	103	17,472	0.59%	大買/鉅額交易
2019/08/20	9.1	13.68	0	0.00	13.65	9.1	17,581	0.05%
2019/08/19	2	13.70	0	0.00	13.65	2	17,732	0.01%
2019/08/16	14	13.53	10	13.68	13.55	4	17,708	0.02%
2019/08/15	9.1	13.51	1	13.50	13.50	8.1	17,571	0.05%
2019/08/14	13.4	13.67	0	0.00	13.65	13.4	17,700	0.08%
2019/08/13	3	13.67	1	13.60	13.60	2	17,669	0.01%
2019/08/12	11.1	13.72	0	0.00	13.70	11.1	17,584	0.06%
2019/08/08	20	14.35	0	0.00	14.30	20	17,240	0.12%
2019/08/07	5	14.34	0	0.00	14.35	5	16,817	0.03%
2019/08/06	16	14.15	50	14.13	14.35	-34	16,932	-0.20%
2019/08/05	23.9	14.35	0	0.00	14.35	23.9	16,796	0.14%
2019/08/02	8	14.31	150	14.30	14.25	-142	16,717	-0.85%	大賣/鉅額交易
2019/08/01	5	14.50	302	14.45	14.45	-297	16,650	-1.78%	大賣/鉅額交易
2019/07/31	2	14.70	156	14.65	14.60	-154	16,544	-0.93%	大賣/鉅額交易
2019/07/30	12	14.65	20	14.65	14.60	-8	16,217	-0.05%
2019/07/29	1.2	14.66	5	14.70	14.70	-3.8	16,445	-0.02%
2019/07/26	10.2	14.75	3	14.70	14.65	7.2	16,678	0.04%
2019/07/25	0.9	14.70	11	14.70	14.75	-10.1	16,853	-0.06%
2019/07/24	2.3	14.59	0	0.00	14.55	2.3	16,819	0.01%
2019/07/22	1	14.75	0	0.00	14.75	1	17,563	0.01%
2019/07/19	1	14.70	16	14.75	14.70	-15	17,729	-0.08%
2019/07/18	1	14.65	0	0.00	14.65	1	17,732	0.01%
2019/07/17	2	14.60	3	14.65	14.65	-1	17,651	-0.01%
2019/07/16	0	14.55	3	14.60	14.55	-3	17,741	-0.02%
2019/07/15	150.5	14.55	5.2	14.56	14.55	145.3	17,655	0.82%	大買/鉅額交易
2019/07/12	153	14.60	80	14.60	14.55	73	17,662	0.41%	大買/
2019/07/11	300.7	14.45	0	0.00	14.50	300.7	17,487	1.72%	大買/鉅額交易
2019/07/10	1	14.40	0.4	14.40	14.40	0.6	17,438	0.00%
2019/07/09	2.3	14.36	0	0.00	14.40	2.3	17,517	0.01%
2019/07/08	7.5	14.40	0	0.00	14.40	7.5	17,633	0.04%
2019/07/05	1	14.35	3	14.30	14.30	-2	17,668	-0.01%
2019/07/04	0	14.30	0	0.00	14.35	0	17,888	0.00%
2019/07/03	0.2	14.30	0	0.00	14.30	0.2	17,897	0.00%
2019/07/02	0.7	14.25	0	0.00	14.25	0.7	17,951	0.00%
2019/07/01	2	14.35	2	14.40	14.30	0	17,976	0.00%
2019/06/28	5.1	14.35	50	14.35	14.30	-44.9	17,897	-0.25%
2019/06/27	0.9	14.30	12	14.35	14.30	-11.1	17,996	-0.06%
2019/06/26	1.6	14.25	5	14.35	14.25	-3.4	18,051	-0.02%
2019/06/25	0.9	14.35	10	14.35	14.35	-9.1	18,010	-0.05%
2019/06/24	4.3	14.33	0	0.00	14.35	4.3	18,085	0.02%
2019/06/21	1	14.35	10	14.35	14.35	-9	18,238	-0.05%
2019/06/20	0	14.30	1	14.35	14.35	-1	18,312	-0.01%
2019/06/19	2.2	14.20	10.7	14.30	14.30	-8.5	18,669	-0.05%
2019/06/18	1	14.20	13	14.19	14.20	-12	18,541	-0.06%
2019/06/17	0.1	14.20	0	0.00	14.15	0.1	18,696	0.00%
2019/06/14	0.4	14.15	0	0.00	14.15	0.4	18,893	0.00%
2019/06/13	2.1	14.00	2	14.05	14.05	0.1	18,937	0.00%
2019/06/12	21	14.03	0	0.00	14.05	21	18,976	0.11%
2019/06/11	5.4	14.30	0	0.00	14.15	5.4	18,809	0.03%
2019/06/10	1.7	14.30	13	14.30	14.30	-11.3	18,748	-0.06%
2019/06/06	3	14.25	789	14.25	14.25	-786	18,749	-4.19%	大賣/鉅額交易
2019/06/05	10.1	14.15	4	14.15	14.20	6.1	19,513	0.03%
2019/06/04	5	14.15	5	14.20	14.10	0	19,525	0.00%
2019/06/03	0.2	14.15	0	0.00	14.15	0.2	19,528	0.00%
2019/05/31	2	14.05	34	14.08	14.10	-32	19,408	-0.16%
2019/05/30	0	0.00	1	13.95	14.00	-1	19,139	-0.01%
2019/05/29	0	13.95	1	14.00	13.90	-1	19,364	-0.01%
2019/05/28	12.1	14.02	0	0.00	13.90	12.1	19,593	0.06%
2019/05/27	619.7	14.05	7.1	14.05	14.10	612.6	18,394	3.33%	大買/鉅額交易
2019/05/24	1.4	14.00	13	13.95	14.00	-11.6	18,252	-0.06%
2019/05/23	1	13.85	2	13.90	13.95	-1	18,161	-0.01%
2019/05/22	1	13.85	0	0.00	13.85	1	18,265	0.01%
2019/05/21	0.1	14.00	3	14.00	14.00	-2.9	18,406	-0.02%
2019/05/20	2.1	13.83	0	0.00	13.85	2.1	18,269	0.01%
2019/05/17	2.2	13.75	2	13.70	13.75	0.2	18,335	0.00%
2019/05/16	2	13.73	5	13.75	13.70	-3	18,410	-0.02%
2019/05/15	11.1	13.78	0	0.00	13.75	11.1	18,301	0.06%
2019/05/14	67.5	13.78	1	13.75	13.75	66.5	18,286	0.36%
2019/05/13	5.1	13.84	5	13.80	13.85	0.1	18,111	0.00%
2019/05/10	1	13.85	0.4	13.95	13.85	0.6	18,186	0.00%
2019/05/09	2.2	13.88	43	13.95	13.85	-40.8	18,350	-0.22%
2019/05/08	0.6	14.05	14	13.94	14.05	-13.4	18,217	-0.07%
2019/05/07	2.1	13.98	0	0.00	13.95	2.1	18,179	0.01%
2019/05/06	17	13.89	20	13.90	13.85	-3	18,278	-0.02%
2019/05/03	2.2	14.03	0	0.00	14.00	2.2	18,092	0.01%
2019/05/02	11	14.05	2	14.05	14.10	9	17,827	0.05%
2019/04/30	5	14.00	7	14.03	14.00	-2	17,854	-0.01%
2019/04/29	0.2	14.00	0	0.00	14.00	0.2	17,960	0.00%
2019/04/26	54.5	13.83	74	13.85	13.90	-19.5	17,634	-0.11%
2019/04/25	15.1	14.13	5	14.10	14.10	10.1	16,934	0.06%
2019/04/24	1.4	14.20	0	0.00	14.20	1.4	16,893	0.01%
2019/04/23	0	14.20	2	14.15	14.15	-2	16,882	-0.01%
2019/04/22	5	14.20	100.8	14.20	14.10	-95.8	16,841	-0.57%
2019/04/19	0.4	14.25	0	0.00	14.25	0.4	16,670	0.00%
2019/04/18	17	14.14	6	14.25	14.20	11	16,873	0.07%
2019/04/16	0	14.20	10	14.20	14.20	-10	16,985	-0.06%
2019/04/15	0.5	14.25	1	14.25	14.20	-0.5	17,120	0.00%
2019/04/12	3	14.23	1	14.20	14.20	2	17,108	0.01%
2019/04/11	1.2	14.26	1	14.30	14.25	0.2	16,935	0.00%
2019/04/10	2.1	14.20	0	0.00	14.25	2.1	16,894	0.01%
2019/04/09	0.5	14.25	7	14.25	14.25	-6.5	16,839	-0.04%
2019/04/08	10.4	14.12	16	14.15	14.15	-5.6	16,866	-0.03%
2019/04/03	0.2	14.10	0.1	14.10	14.10	0.1	16,981	0.00%
2019/04/02	5.5	14.05	10	14.05	14.10	-4.5	17,161	-0.03%
2019/04/01	0	0.00	46	14.05	14.00	-46	17,226	-0.27%
2019/03/29	0.6	14.05	202	14.05	14.05	-201.4	17,144	-1.17%	大賣/鉅額交易
2019/03/28	2.6	13.95	2	13.95	13.95	0.6	17,027	0.00%
2019/03/27	4.1	13.96	0	0.00	13.95	4.1	17,111	0.02%
2019/03/26	0.6	14.00	0	0.00	14.00	0.6	17,109	0.00%
2019/03/25	10.9	13.78	0	0.00	13.85	10.9	17,336	0.06%
2019/03/22	70	13.89	0	0.00	13.85	70	17,093	0.41%
2019/03/21	6	13.95	0	0.00	14.00	6	16,710	0.04%
2019/03/20	22	13.95	42	13.99	14.00	-20	16,833	-0.12%
2019/03/19	40.2	14.00	1	14.00	14.00	39.2	16,689	0.24%
2019/03/18	21.9	13.90	0	0.00	13.90	21.9	16,585	0.13%
2019/03/15	37.1	13.80	0	0.00	13.85	37.1	16,712	0.22%
2019/03/14	3.4	13.81	0	0.00	13.75	3.4	16,591	0.02%
2019/03/13	3	13.75	0.1	13.85	13.75	2.9	16,703	0.02%
2019/03/12	2.7	13.78	30	13.75	13.75	-27.4	16,757	-0.16%
2019/03/11	315	13.70	0	0.00	13.65	315	16,589	1.90%	大買/鉅額交易
2019/03/08	21	13.85	5	13.85	13.85	16	15,595	0.10%
2019/03/07	7	13.96	208	13.95	13.95	-201	15,702	-1.28%	大賣/鉅額交易
2019/03/06	0.9	14.05	20	13.95	14.00	-19.1	15,935	-0.12%
2019/03/05	1	13.90	19.7	13.90	13.90	-18.7	16,045	-0.12%
2019/03/04	12.2	13.87	1	13.90	13.95	11.2	16,225	0.07%
2019/02/27	0.1	14.00	0	0.00	13.95	0.1	16,183	0.00%
2019/02/26	3.6	13.96	0	0.00	13.95	3.6	16,222	0.02%
2019/02/25	0.9	14.00	0	0.00	14.00	0.9	16,290	0.01%
2019/02/21	8	13.85	0	0.00	13.90	8	16,512	0.05%
2019/02/19	0	13.85	0	0.00	13.80	0	16,462	0.00%
2019/02/18	4	13.79	1	13.75	13.80	3	16,430	0.02%
2019/02/15	2.1	13.68	0	13.75	13.70	2.1	16,537	0.01%
2019/02/13	52	13.64	0	0.00	13.60	52	16,717	0.31%
2019/02/12	2.2	13.66	0	0.00	13.65	2.2	16,829	0.01%
2019/02/11	50.9	13.60	5	13.65	13.65	45.9	16,800	0.27%
2019/01/30	2.9	13.53	1	13.55	13.60	1.9	16,820	0.01%
2019/01/29	10	13.40	3	13.40	13.50	7	16,733	0.04%
2019/01/28	0.7	13.50	0	0.00	13.45	0.7	16,754	0.00%
2019/01/25	2	13.38	0	0.00	13.45	2	16,700	0.01%
2019/01/24	1	13.35	0	0.00	13.30	1	16,586	0.01%
2019/01/23	2	13.40	0	0.00	13.40	2	16,684	0.01%
2019/01/22	1	13.20	0	0.00	13.30	1	16,675	0.01%
2019/01/21	6	13.30	2	13.40	13.30	4	16,457	0.02%
2019/01/18	2	13.40	3	13.40	13.40	-1	16,398	-0.01%
2019/01/17	5.1	13.30	0	0.00	13.35	5.1	16,659	0.03%
2019/01/16	2	13.25	0	0.00	13.30	2	16,779	0.01%
2019/01/15	0.1	13.50	6	13.43	13.45	-5.9	16,635	-0.04%
2019/01/14	1	13.40	0	0.00	13.35	1	16,573	0.01%
2019/01/11	0	13.35	1	13.25	13.30	-1	16,769	-0.01%
2019/01/10	3.1	13.27	2	13.35	13.35	1.1	16,581	0.01%
2019/01/09	1.5	13.42	2.1	13.36	13.45	-0.7	16,565	0.00%
2019/01/08	14	13.25	6	13.23	13.25	8	16,487	0.05%
2019/01/07	2	13.27	0	0.00	13.35	2	16,653	0.01%
2019/01/04	12	13.00	0	0.00	13.00	12	16,888	0.07%
2019/01/03	2.2	13.13	3	13.10	13.10	-0.8	17,612	0.00%
2019/01/02	1	13.15	0	0.00	13.10	1	17,693	0.01%
2018/12/28	2.1	13.05	0	0.00	13.05	2.1	17,671	0.01%
2018/12/27	0.5	13.10	0	0.00	13.10	0.5	17,784	0.00%
2018/12/26	13	13.00	0	0.00	12.95	13	17,890	0.07%
2018/12/25	32	13.07	5.3	13.09	13.05	26.8	17,653	0.15%
2018/12/24	11	13.17	2	13.20	13.20	9	17,542	0.05%
2018/12/22	7	13.21	4	13.15	13.20	3	17,548	0.02%
2018/12/21	12	13.22	0	0.00	13.25	12	17,596	0.07%
2018/12/20	9	13.27	0	0.00	13.25	9	17,717	0.05%
2018/12/19	7.4	13.29	0	0.00	13.35	7.4	17,629	0.04%
2018/12/18	25	13.28	0	0.00	13.25	25	17,601	0.14%
2018/12/17	3.1	13.37	0	0.00	13.35	3.1	17,599	0.02%
2018/12/14	1.1	13.40	0	0.00	13.45	1.1	17,740	0.01%
2018/12/13	12	13.41	0	0.00	13.45	12	17,757	0.07%
2018/12/12	8	13.41	0	0.00	13.40	8	17,610	0.05%
2018/12/11	11	13.35	0	0.00	13.35	11	17,482	0.06%
2018/12/10	15.5	13.38	0	0.00	13.35	15.5	17,429	0.09%
2018/12/07	5.3	13.49	0	0.00	13.50	5.3	17,192	0.03%
2018/12/06	60.9	13.49	3	13.45	13.45	57.9	17,179	0.34%
2018/12/05	14	13.50	0	0.00	13.55	14	17,221	0.08%
2018/12/04	12	13.58	0	0.00	13.65	12	17,242	0.07%
2018/12/03	12.2	13.69	0	0.00	13.65	12.2	17,463	0.07%
2018/11/30	3.3	13.60	0	0.00	13.55	3.3	17,444	0.02%
2018/11/29	12	13.51	0	0.00	13.50	12	17,363	0.07%
2018/11/28	0.1	13.60	0	0.00	13.55	0.1	17,095	0.00%
2018/11/27	5	13.48	0	0.00	13.45	5	16,987	0.03%
2018/11/26	8.6	13.51	0	0.00	13.50	8.6	17,020	0.05%
2018/11/23	44.2	13.46	1	13.60	13.50	43.2	16,853	0.26%
2018/11/22	7	13.63	0	0.00	13.60	7	16,676	0.04%
2018/11/21	1.6	13.72	0	0.00	13.70	1.6	16,535	0.01%
2018/11/19	100	13.90	2	14.00	13.95	98	16,773	0.58%
2018/11/16	0	13.90	2	13.85	13.90	-2	17,274	-0.01%
2018/11/15	100.4	13.80	0	0.00	13.80	100.4	18,376	0.55%
2018/11/14	3.8	13.69	0	0.00	13.80	3.8	19,334	0.02%
2018/11/13	1	13.75	0	0.00	13.75	1	19,703	0.01%
2018/11/12	4.1	13.83	0	0.00	13.80	4.1	19,713	0.02%
2018/11/09	1.4	13.93	0	0.00	13.95	1.4	19,946	0.01%
2018/11/08	1	14.00	14	14.01	14.05	-13	20,046	-0.06%
2018/11/07	11	13.95	1	13.90	13.95	10	20,139	0.05%
2018/11/06	0	13.90	7.3	13.95	13.85	-7.3	20,262	-0.04%
2018/11/05	1.2	13.82	0	0.00	13.85	1.2	20,550	0.01%
2018/11/02	2	13.70	0	0.00	13.75	2	20,877	0.01%
2018/11/01	7	13.65	0	0.00	13.70	7	21,114	0.03%
2018/10/31	12	13.74	0	0.00	13.75	12	21,296	0.06%
2018/10/30	5	13.35	0	0.00	13.50	5	21,577	0.02%
2018/10/29	5.2	13.32	0	0.00	13.35	5.2	21,656	0.02%
2018/10/26	11.4	13.40	0	0.00	13.40	11.4	21,831	0.05%
2018/10/25	3.8	13.41	0	0.00	13.40	3.8	21,800	0.02%
2018/10/24	2	13.58	0	0.00	13.65	2	21,778	0.01%
2018/10/23	4	13.74	5	13.75	13.70	-1	21,699	0.00%
2018/10/19	1	13.80	19	13.80	13.75	-18	21,778	-0.08%
2018/10/18	3	13.90	0	0.00	13.90	3	21,590	0.01%
2018/10/17	0	0.00	5	14.05	13.95	-5	21,692	-0.02%
2018/10/16	4	14.04	0	0.00	14.00	4	21,573	0.02%
2018/10/15	24.3	13.95	5	14.05	13.95	19.3	21,462	0.09%
2018/10/12	9	13.71	0	0.00	14.15	9	21,219	0.04%
2018/10/11	50.1	14.00	11	13.95	13.90	39.1	20,843	0.19%
2018/10/09	11	14.39	0	0.00	14.40	11	20,095	0.05%
2018/10/08	2	14.43	0	0.00	14.40	2	20,094	0.01%
2018/10/05	8.2	14.46	17	14.49	14.45	-8.8	20,007	-0.04%
2018/10/04	0	14.65	0	0.00	14.60	0	19,791	0.00%
2018/10/03	0.2	14.75	0	0.00	14.70	0.2	19,607	0.00%
2018/10/02	31	14.80	202.6	14.75	14.75	-171.6	19,642	-0.87%	大賣/鉅額交易
2018/10/01	0.1	14.85	17.1	14.85	14.85	-17	19,487	-0.09%
2018/09/28	6	14.74	114	14.71	14.75	-108	19,516	-0.55%	大賣/鉅額交易
2018/09/27	0.7	14.75	220.4	14.68	14.75	-219.7	19,372	-1.13%	大賣/鉅額交易
2018/09/26	2.3	14.66	0	0.00	14.65	2.3	19,114	0.01%
2018/09/25	34	14.69	140	14.75	14.70	-106	19,208	-0.55%	大賣/鉅額交易
2018/09/21	1	14.65	35	14.67	14.70	-34	19,115	-0.18%
2018/09/20	1	14.55	52	14.60	14.60	-51	18,765	-0.27%
2018/09/19	45	14.55	2	14.50	14.55	43	18,727	0.23%
2018/09/18	7.4	14.43	0	0.00	14.45	7.4	18,652	0.04%
2018/09/17	11.5	14.36	0	0.00	14.40	11.5	18,647	0.06%
2018/09/14	10.1	14.45	1	14.40	14.35	9.1	18,691	0.05%
2018/09/13	92	14.30	3	14.32	14.35	89	18,629	0.48%
2018/09/12	602	14.15	0	0.00	14.15	602	18,675	3.22%	大買/鉅額交易
2018/09/11	9.9	14.02	0	0.00	14.10	9.9	18,757	0.05%
2018/09/10	13.2	14.08	2	14.20	14.10	11.2	18,765	0.06%
2018/09/07	16	14.15	9	14.20	14.15	7	18,837	0.04%
2018/09/06	4	14.26	70	14.35	14.25	-66	18,861	-0.35%
2018/09/05	19.7	14.32	0	0.00	14.30	19.7	18,788	0.10%
2018/09/03	1	14.40	30	14.45	14.45	-29	18,874	-0.15%
2018/08/31	0	0.00	30	14.48	14.45	-30	19,079	-0.16%
2018/08/30	15.5	14.40	0	0.00	14.35	15.5	19,020	0.08%
2018/08/29	5	14.40	0	0.00	14.50	5	19,044	0.03%
2018/08/28	7	14.45	0	0.00	14.45	7	19,145	0.04%
2018/08/27	16	14.37	0	0.00	14.40	16	19,145	0.08%
2018/08/24	29	14.22	0	0.00	14.25	29	19,188	0.15%
2018/08/23	56	14.41	0	0.00	14.35	56	19,121	0.29%
2018/08/22	128	14.50	1.1	14.60	14.55	126.9	18,738	0.68%	大買/鉅額交易
2018/08/21	32	15.33	6	15.31	15.35	26	17,223	0.15%
2018/08/20	71	15.13	26	15.11	15.10	45	16,252	0.28%
2018/08/17	2.3	15.00	6.5	15.00	15.00	-4.1	15,675	-0.03%
2018/08/16	33	14.91	0	0.00	14.90	33	15,468	0.21%
2018/08/15	12	15.04	0	0.00	14.95	12	15,153	0.08%
2018/08/14	25.1	15.05	2	15.00	15.05	23.1	14,943	0.15%
2018/08/13	58	15.03	0	0.00	15.00	58	14,941	0.39%
2018/08/10	2	15.08	5	15.04	15.10	-3	14,706	-0.02%
2018/08/09	0	15.00	0	0.00	14.90	0	14,439	0.00%
2018/08/08	63	14.95	0	0.00	15.00	63	14,035	0.45%
2018/08/07	16	14.90	0	0.00	14.90	16	13,985	0.11%
2018/08/06	60	14.94	1	15.05	14.90	59	13,871	0.43%
2018/08/03	1	15.00	1	15.00	15.05	0	13,540	0.00%
2018/08/02	35	14.95	0	0.00	14.95	35	13,596	0.26%
2018/08/01	15	15.05	0	0.00	15.05	15	13,554	0.11%
2018/07/27	0	0.00	10	14.95	14.95	-10	13,338	-0.07%
2018/07/26	3.1	14.90	0	0.00	14.90	3.1	13,298	0.02%
2018/07/25	0	0.00	6	14.80	14.80	-6	13,372	-0.04%
2018/07/24	3	14.80	21	14.80	14.85	-18	13,485	-0.13%
2018/07/20	0.1	14.70	17	14.68	14.70	-16.9	13,498	-0.13%
2018/07/19	32	14.65	50.1	14.65	14.60	-18.1	13,516	-0.13%
2018/07/18	2	14.55	0	0.00	14.65	2	13,543	0.01%
2018/07/17	0.3	14.55	3	14.55	14.55	-2.7	13,553	-0.02%
2018/07/16	24.1	14.59	0	0.00	14.45	24.1	13,464	0.18%
2018/07/13	0	14.60	0	0.00	14.60	0	13,434	0.00%
2018/07/12	4.2	14.40	0.6	14.50	14.50	3.6	13,436	0.03%
2018/07/11	1	14.30	0	0.00	14.40	1	13,462	0.01%
2018/07/06	11	14.18	0	0.00	14.15	11	13,456	0.08%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/03	14	14.37	0	0.00	14.25	14	13,666	0.10%
2018/07/02	10	14.45	0	0.00	14.40	10	13,685	0.07%
2018/06/29	15	14.43	0	0.00	14.40	15	13,771	0.11%
2018/06/28	1	14.40	3	14.40	14.35	-2	13,709	-0.01%
2018/06/26	5	14.45	0	0.00	14.40	5	13,809	0.04%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/21	20	14.50	0	0.00	14.50	20	14,121	0.14%
2018/06/20	21	14.35	0	0.00	14.50	21	14,323	0.15%
2018/06/19	89	14.42	0	0.00	14.40	89	14,323	0.62%
2018/06/15	69.3	14.50	0	0.00	14.55	69.3	14,339	0.48%
2018/06/14	9.4	14.59	3.2	14.55	14.45	6.2	14,223	0.04%
2018/06/13	0	14.75	0.5	14.75	14.75	-0.5	14,065	0.00%
2018/06/12	15.2	14.81	0.5	14.80	14.75	14.7	14,389	0.10%
2018/06/11	0.1	14.90	4	14.90	14.85	-3.9	14,257	-0.03%
2018/06/08	5	14.96	19	15.00	14.95	-14	14,340	-0.10%
2018/06/06	110	15.00	2	15.00	15.00	108	14,228	0.76%	大買/鉅額交易
2018/06/05	0.2	14.90	1	14.95	15.00	-0.8	14,115	-0.01%
2018/06/04	0	0.00	1	14.85	14.90	-1	13,903	-0.01%
2018/05/30	1	14.60	0	0.00	14.55	1	13,274	0.01%
2018/05/29	0	0.00	4	14.80	14.75	-4	13,122	-0.03%
2018/05/28	0.1	14.75	0	0.00	14.80	0.1	13,183	0.00%
2018/05/25	0	0.00	1.8	14.83	14.80	-1.8	13,337	-0.01%
2018/05/24	50	14.80	0	0.00	14.85	50	13,445	0.37%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/21	11	14.83	51	14.90	14.90	-40	13,831	-0.29%
2018/05/18	1	14.75	52	14.80	14.80	-51	13,868	-0.37%
2018/05/17	0	0.00	49	14.79	14.70	-49	13,999	-0.35%
2018/05/16	0	14.65	60	14.61	14.70	-60	14,038	-0.43%
2018/05/15	6.4	14.55	0	0.00	14.60	6.4	14,658	0.04%
2018/05/14	0.3	14.60	5	14.55	14.60	-4.7	15,487	-0.03%
2018/05/11	5.1	14.55	6.7	14.55	14.60	-1.6	15,514	-0.01%
2018/05/10	0	0.00	2	14.50	14.45	-2	15,325	-0.01%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/07	3	14.37	5	14.35	14.45	-2	15,099	-0.01%
2018/05/03	13	14.40	0	0.00	14.35	13	15,080	0.09%
2018/05/02	5	14.50	57	14.59	14.50	-52	15,217	-0.34%
2018/04/30	50	14.35	0	0.00	14.45	50	15,189	0.33%
2018/04/27	0	0.00	8	14.25	14.35	-8	15,086	-0.05%
2018/04/26	27	14.20	0	0.00	14.20	27	15,067	0.18%
2018/04/24	0	0.00	8	14.25	14.25	-8	15,298	-0.05%
2018/04/23	5	14.35	3.7	14.31	14.40	1.3	15,479	0.01%
2018/04/20	0	0.00	6	14.25	14.30	-6	15,480	-0.04%
2018/04/19	1	14.20	0.4	14.25	14.30	0.6	15,652	0.00%
2018/04/18	0	0.00	7	14.19	14.20	-7	15,680	-0.04%
2018/04/17	0.1	14.20	0	0.00	14.20	0.1	15,783	0.00%
2018/04/16	1.4	14.21	0	0.00	14.25	1.4	15,884	0.01%
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/12	0.2	14.30	0	0.00	14.30	0.2	16,449	0.00%
2018/04/10	1.1	14.11	0	0.00	14.30	1.1	16,733	0.01%
2018/04/09	7	14.06	0	0.00	14.10	7	16,726	0.04%
2018/04/03	85	14.10	0	0.00	14.10	85	16,906	0.50%
2018/03/31	9	14.25	0	0.00	14.25	9	16,829	0.05%
2018/03/30	31	14.25	0	0.00	14.30	31	16,996	0.18%
2018/03/29	90	14.28	0	0.00	14.30	90	16,902	0.53%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	0	0.00	10	14.55	14.55	-10	16,650	-0.06%
2018/03/23	0	0.00	1	14.25	14.30	-1	16,483	-0.01%
2018/03/22	0	0.00	6	14.50	14.45	-6	16,264	-0.04%
2018/03/21	0	0.00	0.7	14.50	14.55	-0.7	16,201	0.00%
2018/03/19	0.4	14.50	6	14.48	14.50	-5.7	16,415	-0.03%
2018/03/16	10	14.33	2	14.35	14.35	8	16,305	0.05%
2018/03/15	0.5	14.40	0	0.00	14.40	0.5	16,103	0.00%
2018/03/14	87.1	14.30	4	14.34	14.40	83.1	16,117	0.52%
2018/03/13	6	14.10	0	0.00	14.20	6	16,075	0.04%
2018/03/12	1.3	14.06	2	14.10	14.10	-0.7	16,091	0.00%
2018/03/09	3	13.92	0	0.00	13.90	3	16,094	0.02%
2018/03/08	31	13.91	1.1	13.95	13.95	29.9	16,248	0.18%
2018/03/07	5	14.00	0	0.00	13.95	5	16,395	0.03%
2018/03/05	3	13.97	0	0.00	13.95	3	17,297	0.02%
2018/03/02	4	14.00	0	0.00	14.00	4	17,291	0.02%
2018/02/27	0	0.00	5	14.10	14.20	-5	17,216	-0.03%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/23	0	0.00	10	14.15	14.20	-10	16,978	-0.06%
2018/02/22	2	13.85	0	0.00	13.90	2	17,347	0.01%
2018/02/21	2.6	13.92	1	13.90	14.00	1.6	17,795	0.01%
2018/02/12	10.2	13.75	0	0.00	13.70	10.2	17,653	0.06%
2018/02/09	6	13.54	6	13.40	13.60	0	17,554	0.00%
2018/02/08	12	13.69	0	0.00	13.65	12	17,330	0.07%
2018/02/07	13	13.67	2	13.60	13.50	11	17,154	0.06%
2018/02/06	55	13.68	60	13.90	13.45	-5	16,510	-0.03%
2018/02/05	26	14.32	1	14.35	14.30	25	15,559	0.16%
2018/02/02	2	14.55	0	0.00	14.60	2	15,368	0.01%
2018/01/31	3	14.55	26	14.53	14.70	-23	15,511	-0.15%
2018/01/30	20	14.70	0	0.00	14.60	20	15,320	0.13%
2018/01/26	0	0.00	1	14.80	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	5	14.75	14.80	-5	15,167	-0.03%
2018/01/24	1	14.65	2	14.65	14.70	-1	14,936	-0.01%
2018/01/22	3	14.75	3.2	14.77	14.80	-0.2	14,771	0.00%
2018/01/19	1	14.70	0.4	14.70	14.80	0.6	14,703	0.00%
2018/01/18	2	14.70	1	14.65	14.75	1	14,634	0.01%
2018/01/17	0	0.00	3	14.62	14.65	-3	14,314	-0.02%
2018/01/16	20	14.50	0	0.00	14.60	20	14,070	0.14%
2018/01/15	1.6	14.50	0	0.00	14.55	1.6	13,970	0.01%
2018/01/12	0.2	14.50	5	14.55	14.55	-4.8	13,894	-0.03%
2018/01/11	0	0.00	8	14.52	14.55	-8	13,779	-0.06%
2018/01/10	0.7	14.50	0	0.00	14.55	0.7	13,873	0.00%
2018/01/09	8	14.40	11	14.50	14.50	-3	13,695	-0.02%
2018/01/08	0	0.00	17.2	14.28	14.40	-17.2	13,508	-0.13%
2018/01/05	0	0.00	16	14.12	14.20	-16	13,336	-0.12%
2018/01/04	10.1	14.04	1	14.05	14.05	9.1	13,532	0.07%