台新金 (2887)-元富-林園券商分點個股進出

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
17.55
漲跌
▼0.15
漲幅
-0.85%
成交量
31,502張
產業
上市金融類股
1936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-林園券商分點個股進出

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-林園券商分點個股進出
元富-林園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
2024/12/11	6.1	17.62	0	0.00	17.55	6.1	34,766	0.02%
2024/12/10	5.3	17.74	11	17.75	17.70	-5.7	34,999	-0.02%
2024/12/09	10	17.45	1	17.65	17.65	9	35,042	0.03%
2024/12/06	58.2	17.46	8	17.50	17.45	50.2	35,104	0.14%
2024/12/05	7.1	17.46	0	0.00	17.45	7.1	35,083	0.02%
2024/12/04	8	17.38	0	0.00	17.30	8	35,252	0.02%
2024/12/03	0	0.00	13	17.50	17.50	-13	35,433	-0.04%
2024/11/27	12.4	17.54	0	0.00	17.45	12.4	35,919	0.03%
2024/11/26	11.5	17.54	0	0.00	17.55	11.5	36,247	0.03%
2024/11/25	2	17.35	1	17.50	18.00	1	36,551	0.00%
2024/11/22	0.8	17.35	0.3	17.30	17.35	0.5	36,775	0.00%
2024/11/21	0	0.00	5	17.25	17.25	-5	38,004	-0.01%
2024/11/20	0.1	17.35	0	0.00	17.35	0.1	37,793	0.00%
2024/11/18	9	16.94	0	0.00	16.90	9	36,906	0.02%
2024/11/14	54.7	16.80	0	0.00	16.85	54.7	36,611	0.15%
2024/11/13	2.9	16.93	0.5	17.05	17.05	2.4	36,603	0.01%
2024/11/12	12.1	17.04	0	17.05	17.00	12.1	36,471	0.03%
2024/11/11	7.9	17.13	0	0.00	17.15	7.9	36,229	0.02%
2024/11/08	2	17.15	0	0.00	17.15	2	36,643	0.01%
2024/11/07	0.3	17.20	0	0.00	17.20	0.3	36,810	0.00%
2024/11/06	1.4	17.12	1	17.10	17.05	0.4	37,256	0.00%
2024/11/05	0.1	17.20	0	0.00	17.15	0.1	38,421	0.00%
2024/11/04	31.2	17.10	0	0.00	17.10	31.2	39,298	0.08%
2024/11/01	16	16.98	0	0.00	17.00	16	39,739	0.04%
2024/10/30	3	17.07	0	0.00	17.10	3	39,696	0.01%
2024/10/29	15	17.18	0	0.00	17.20	15	39,827	0.04%
2024/10/28	0.4	17.25	0	0.00	17.25	0.4	40,039	0.00%
2024/10/25	1.5	17.22	0	0.00	17.20	1.5	40,432	0.00%
2024/10/24	1	17.15	0	0.00	17.20	1	40,749	0.00%
2024/10/23	17.1	17.25	0	0.00	17.20	17.1	40,628	0.04%
2024/10/22	1.1	17.36	0	0.00	17.45	1.1	40,770	0.00%
2024/10/21	4.3	17.48	0	0.00	17.50	4.3	40,886	0.01%
2024/10/18	0	0.00	1.2	17.55	17.55	-1.2	40,979	0.00%
2024/10/17	115	17.40	6	17.50	17.45	109	40,979	0.27%	大買/鉅額交易
2024/10/16	1.3	17.36	0.9	17.35	17.35	0.5	41,064	0.00%
2024/10/15	21.3	17.34	11.1	17.37	17.55	10.1	40,907	0.02%
2024/10/14	33.8	17.43	2.8	17.43	17.45	31	40,333	0.08%
2024/10/11	20.3	17.84	15	17.80	17.75	5.3	40,032	0.01%
2024/10/09	29.1	18.09	19	18.09	18.10	10.1	39,619	0.03%
2024/10/08	16	17.98	2.7	18.16	18.20	13.3	39,338	0.03%
2024/10/07	15.7	18.15	0	0.00	18.20	15.7	38,665	0.04%
2024/10/01	5	18.30	0	0.00	18.40	5	37,731	0.01%
2024/09/27	5	18.35	0	0.00	18.40	5	37,502	0.01%
2024/09/26	4	18.28	0.2	18.40	18.40	3.8	37,099	0.01%
2024/09/25	8	18.25	24	18.35	18.40	-16	36,729	-0.04%
2024/09/24	1	18.20	2	18.40	18.40	-1	36,267	0.00%
2024/09/23	1.1	18.21	6.1	18.20	18.30	-5.1	35,931	-0.01%
2024/09/20	3.4	18.27	0	0.00	18.25	3.4	35,603	0.01%
2024/09/19	0	0.00	0.9	18.40	18.55	-0.9	34,261	0.00%
2024/09/18	50	18.25	33	18.16	18.20	17	33,916	0.05%
2024/09/16	0.4	18.72	26	18.71	18.85	-25.6	33,031	-0.08%
2024/09/13	0	0.00	7	18.66	18.75	-7	32,831	-0.02%
2024/09/12	23	17.99	0	0.00	18.30	23	32,368	0.07%
2024/09/11	10	18.70	4.1	18.48	18.50	5.9	31,480	0.02%
2024/09/10	5.8	18.75	0	0.00	18.80	5.8	30,926	0.02%
2024/09/09	5.5	18.65	2	18.68	18.70	3.5	30,531	0.01%
2024/09/06	1.2	18.46	30	18.20	18.45	-28.8	30,094	-0.10%
2024/09/05	0.1	18.40	11	18.45	18.20	-10.9	30,048	-0.04%
2024/09/04	5.4	18.04	0	0.00	18.15	5.4	29,773	0.02%
2024/09/03	4.1	18.45	0	18.45	18.45	4.1	29,493	0.01%
2024/09/02	2.9	18.63	0.5	18.65	18.65	2.5	29,039	0.01%
2024/08/30	0.1	18.60	1.2	18.48	18.50	-1.1	28,936	0.00%
2024/08/29	3	18.53	0	0.00	18.40	3	28,556	0.01%
2024/08/28	35.1	18.81	0	0.00	18.90	35.1	28,922	0.12%
2024/08/27	3	19.33	5	19.67	19.20	-2	28,646	-0.01%
2024/08/26	30	20.00	90.8	19.75	20.00	-60.8	28,196	-0.22%
2024/08/23	29	19.16	198	19.40	19.40	-169	26,705	-0.63%	大賣/鉅額交易
2024/08/21	0.2	18.70	1	18.75	18.80	-0.8	25,357	0.00%
2024/08/20	5.1	18.75	0	0.00	18.75	5.1	25,345	0.02%
2024/08/19	5	18.63	0	0.00	18.60	5	25,355	0.02%
2024/08/16	0.3	18.65	2	18.75	18.80	-1.7	25,423	-0.01%
2024/08/15	25.9	18.70	4	18.56	18.35	21.9	25,397	0.09%
2024/08/14	36	18.65	5	18.63	18.80	31	25,459	0.12%
2024/08/12	6.3	18.09	5	18.14	18.20	1.3	25,343	0.01%
2024/08/09	4	17.84	2	18.05	17.90	2	25,444	0.01%
2024/08/08	3.1	17.67	4	17.74	17.70	-0.9	24,965	0.00%
2024/08/07	13.2	17.48	0.1	17.60	17.50	13	24,861	0.05%
2024/08/06	11.2	17.53	12	17.49	17.55	-0.8	24,460	0.00%
2024/08/05	31.4	19.08	215	19.00	18.80	-183.7	23,277	-0.79%	大賣/鉅額交易
2024/08/02	22.5	19.83	1	20.10	20.10	21.5	22,286	0.10%
2024/08/01	60.5	20.23	0	0.00	20.15	60.5	21,886	0.28%
2024/07/31	5	20.30	0	0.00	20.30	5	22,026	0.02%
2024/07/30	11	20.20	6.8	20.21	20.20	4.2	22,229	0.02%
2024/07/29	0	0.00	20	20.22	20.40	-20	21,964	-0.09%
2024/07/26	26	19.90	12	20.00	20.05	14	21,817	0.06%
2024/07/23	0	0.00	2	19.95	20.00	-2	21,867	-0.01%
2024/07/22	2.7	19.44	24.1	19.49	19.60	-21.4	21,694	-0.10%
2024/07/19	2	19.55	5	19.69	19.75	-3	21,228	-0.01%
2024/07/17	0	0.00	0.1	19.90	19.90	-0.1	20,427	0.00%
2024/07/16	4.2	19.95	0	0.00	20.00	4.2	20,147	0.02%
2024/07/15	4	20.15	5	20.00	20.00	-1	20,277	0.00%
2024/07/12	155	20.00	11.2	20.00	20.05	143.8	20,139	0.71%	大買/鉅額交易
2024/07/11	201	20.00	7.1	20.00	19.95	193.9	19,904	0.97%	大買/鉅額交易
2024/07/10	4.8	19.75	402	19.70	19.75	-397.2	19,949	-1.99%	大賣/鉅額交易
2024/07/09	10	19.58	10	19.53	19.60	0	19,846	0.00%
2024/07/08	2.3	19.44	5.5	19.35	19.50	-3.2	19,801	-0.02%
2024/07/05	8	19.26	0	0.00	19.25	8	19,579	0.04%
2024/07/04	0	0.00	45	19.30	19.30	-45	19,682	-0.23%
2024/07/03	0.2	18.95	31.4	19.00	19.20	-31.2	19,525	-0.16%
2024/07/02	1	18.80	0	0.00	18.80	1	19,103	0.01%
2024/07/01	0.1	18.85	5	18.85	18.85	-4.9	19,094	-0.03%
2024/06/28	0	0.00	0.1	18.75	18.85	-0.1	19,050	0.00%
2024/06/27	1	18.70	0	0.00	18.75	1	18,919	0.01%
2024/06/26	1	18.80	0	0.00	18.80	1	18,980	0.01%
2024/06/25	10	18.90	7	18.81	18.95	3	18,957	0.02%
2024/06/24	2	18.80	0	0.00	18.75	2	18,753	0.01%
2024/06/21	1.5	18.73	3.1	18.75	18.70	-1.6	18,749	-0.01%
2024/06/20	1.1	18.60	0	0.00	18.60	1.1	18,392	0.01%
2024/06/19	200	18.78	0	0.00	18.65	200	18,273	1.09%	大買/鉅額交易
2024/06/17	200	18.75	0	0.00	18.70	200	18,037	1.11%	大買/鉅額交易
2024/06/14	0	0.00	5	18.70	18.75	-5	18,158	-0.03%
2024/06/13	0	0.00	2.2	18.65	18.60	-2.2	18,194	-0.01%
2024/06/12	2	18.55	0	0.00	18.55	2	18,697	0.01%
2024/06/11	2.3	18.71	1	18.75	18.65	1.3	19,080	0.01%
2024/06/06	0.2	18.65	136	18.65	18.60	-135.8	18,974	-0.72%	大賣/鉅額交易
2024/06/03	1.1	18.55	0	0.00	18.50	1.1	18,959	0.01%
2024/05/31	0.1	18.40	0	0.00	18.40	0.1	19,205	0.00%
2024/05/30	11.5	18.35	35	18.30	18.25	-23.5	18,493	-0.13%
2024/05/29	10	18.45	600	18.40	18.30	-590	18,366	-3.21%	大賣/鉅額交易
2024/05/28	3	18.55	0	0.00	18.60	3	18,106	0.02%
2024/05/27	0	0.00	1	18.50	18.50	-1	18,210	-0.01%
2024/05/24	0	0.00	1	18.60	18.60	-1	18,198	-0.01%
2024/05/23	0	0.00	1	18.70	18.70	-1	18,108	-0.01%
2024/05/22	1	18.85	0	0.00	18.90	1	18,049	0.01%
2024/05/21	0	18.85	0	0.00	18.85	0	17,948	0.00%
2024/05/20	9.1	18.92	0	0.00	19.00	9.1	17,795	0.05%
2024/05/17	0	0.00	0.4	18.80	18.90	-0.4	17,642	0.00%
2024/05/16	43.1	18.75	10	18.75	18.80	33.1	17,596	0.19%
2024/05/15	50	18.80	0	0.00	18.70	50	17,380	0.29%
2024/05/14	2.5	18.66	2	18.75	18.70	0.5	17,401	0.00%
2024/05/13	0	0.00	44	18.75	18.80	-44	17,431	-0.25%
2024/05/10	5.3	18.66	10	18.70	18.80	-4.7	17,250	-0.03%
2024/05/09	1	18.55	5.4	18.56	18.50	-4.4	17,114	-0.03%
2024/05/08	0	0.00	3	18.70	18.70	-3	17,073	-0.02%
2024/05/07	0	0.00	1	18.65	18.70	-1	17,091	-0.01%
2024/05/06	13.2	18.53	4.4	18.68	18.80	8.8	16,864	0.05%
2024/05/03	5	18.40	0	0.00	18.35	5	16,341	0.03%
2024/05/02	0.1	18.05	0	18.05	18.05	0.1	15,614	0.00%
2024/04/30	13	18.10	11	18.05	17.95	2	15,503	0.01%
2024/04/29	2	17.86	3	17.92	17.85	-1	15,211	-0.01%
2024/04/26	2.4	17.66	0	0.00	17.60	2.4	14,926	0.02%
2024/04/25	6	17.51	0	0.00	17.45	6	15,025	0.04%
2024/04/24	5	17.69	1	17.70	17.65	4	15,211	0.03%
2024/04/23	10	17.70	0	0.00	17.70	10	15,631	0.06%
2024/04/22	0.1	17.65	10	17.60	17.65	-9.9	15,962	-0.06%
2024/04/19	66.4	17.40	0	0.00	17.35	66.4	15,924	0.42%
2024/04/18	16	17.60	0	0.00	17.60	16	15,600	0.10%
2024/04/16	21	17.52	0	0.00	17.40	21	15,357	0.14%
2024/04/12	12.5	17.92	0	0.00	17.90	12.5	14,797	0.08%
2024/04/11	10	18.00	0.1	18.05	18.00	9.9	14,551	0.07%
2024/04/10	0.3	18.20	6	18.10	18.10	-5.7	14,512	-0.04%
2024/04/09	1	18.10	1.1	18.10	18.10	-0.1	14,490	0.00%
2024/04/08	0.2	18.05	0	0.00	18.05	0.2	14,371	0.00%
2024/04/03	5	17.90	11	18.00	17.90	-6	14,267	-0.04%
2024/04/02	0	18.05	0.1	18.05	18.05	-0.1	14,268	0.00%
2024/04/01	55.1	18.05	10	18.05	18.05	45.1	14,313	0.32%
2024/03/29	3	18.00	10	18.00	18.00	-7	14,282	-0.05%
2024/03/28	225	18.05	0	0.00	17.95	225	14,097	1.60%	大買/鉅額交易
2024/03/27	54	18.05	0	0.00	18.05	54	14,000	0.39%
2024/03/26	162	18.05	4.9	18.01	18.05	157.1	14,045	1.12%	大買/鉅額交易
2024/03/25	0	0.00	25	18.00	17.95	-25	14,023	-0.18%
2024/03/22	0	0.00	0.3	18.00	18.05	-0.3	14,188	0.00%
2024/03/20	0.1	17.90	1	17.90	17.85	-0.9	14,344	-0.01%
2024/03/19	5	17.90	1	17.95	17.90	4	14,461	0.03%
2024/03/18	0	0.00	1	18.10	18.10	-1	14,282	-0.01%
2024/03/15	10	18.10	22.1	18.05	18.15	-12.1	14,187	-0.09%
2024/03/14	58	18.00	4.4	18.09	18.20	53.6	13,639	0.39%
2024/03/13	1	17.90	0	0.00	17.95	1	13,230	0.01%
2024/03/11	0	0.00	32.1	17.85	17.80	-32.1	12,987	-0.25%
2024/03/08	0.2	17.80	36.6	17.80	17.85	-36.4	12,960	-0.28%
2024/03/07	20	17.70	0	0.00	17.70	20	12,762	0.16%
2024/03/06	2.2	17.65	9	17.71	17.70	-6.8	12,726	-0.05%
2024/03/05	1.1	17.40	1	17.35	17.30	0.1	12,922	0.00%
2024/03/04	1.1	17.35	0	0.00	17.35	1.1	12,936	0.01%
2024/02/29	2	17.30	0	0.00	17.40	2	12,970	0.02%
2024/02/23	2	17.40	0	0.00	17.30	2	12,491	0.02%
2024/02/22	0	0.00	1	17.45	17.40	-1	12,768	-0.01%
2024/02/21	0	17.45	1	17.35	17.45	-1	12,805	-0.01%
2024/02/20	0.1	17.35	0	0.00	17.35	0.1	12,877	0.00%
2024/02/16	0	0.00	3	17.17	17.15	-3	13,054	-0.02%
2024/02/15	1.2	17.20	0	0.00	17.15	1.2	12,978	0.01%
2024/02/05	20.7	17.06	2	17.15	17.10	18.7	12,700	0.15%
2024/02/02	1	17.20	2	17.22	17.20	-1	12,592	-0.01%
2024/02/01	0	17.25	2	17.25	17.25	-2	12,547	-0.02%
2024/01/31	1.7	17.20	0	0.00	17.15	1.7	12,472	0.01%
2024/01/29	1	17.40	0	0.00	17.35	1	12,384	0.01%
2024/01/25	0	0.00	7.5	17.25	17.20	-7.5	12,448	-0.06%
2024/01/24	0	0.00	11.5	17.20	17.20	-11.5	12,455	-0.09%
2024/01/23	1.1	17.06	0.1	17.15	17.05	1	12,547	0.01%
2024/01/22	3	17.12	0.1	17.13	17.00	2.9	12,592	0.02%
2024/01/19	15	17.15	0.1	17.23	17.10	14.9	12,352	0.12%
2024/01/18	15.1	17.00	0	0.00	17.00	15.1	12,316	0.12%
2024/01/17	135.2	17.06	0	0.00	17.00	135.2	12,096	1.12%	大買/鉅額交易
2024/01/16	7.5	17.40	28.7	17.30	17.30	-21.2	11,685	-0.18%
2024/01/15	3	17.63	0	17.78	17.60	3	11,373	0.03%
2024/01/12	3.3	17.70	0	0.00	17.65	3.3	11,592	0.03%
2024/01/11	0.5	17.85	0	0.00	17.80	0.5	11,521	0.00%
2024/01/10	0	17.85	0	0.00	17.80	0	11,572	0.00%
2024/01/09	0	17.90	10	17.95	17.85	-10	11,616	-0.09%
2024/01/08	0.2	17.95	2	17.98	17.95	-1.8	11,642	-0.02%
2024/01/05	2	17.90	0	0.00	17.85	2	11,664	0.02%
2024/01/04	13.1	17.90	2	17.90	17.85	11.1	11,833	0.09%
2024/01/03	1	17.85	0.4	17.90	17.85	0.6	12,183	0.00%
2024/01/02	0.1	18.05	0	0.00	18.05	0.1	12,114	0.00%
2023/12/29	5	18.10	0	0.00	18.10	5	12,174	0.04%
2023/12/28	0	0.00	7.3	18.08	18.10	-7.3	12,355	-0.06%
2023/12/27	0	0.00	1	18.00	17.95	-1	12,236	-0.01%
2023/12/26	0	0.00	2	17.90	17.90	-2	12,182	-0.02%
2023/12/25	0	0.00	1	17.80	17.80	-1	12,226	-0.01%
2023/12/22	0	17.80	1	17.75	17.75	-1	12,341	-0.01%
2023/12/21	0.1	17.75	1	17.75	17.75	-0.9	12,393	-0.01%
2023/12/20	2.1	17.78	2.3	17.76	17.70	-0.2	12,352	0.00%
2023/12/19	9.1	17.73	0	0.00	17.75	9.1	12,298	0.07%
2023/12/15	1	17.95	0	0.00	17.85	1	12,346	0.01%
2023/12/14	0	0.00	2	18.08	18.10	-2	11,974	-0.02%
2023/12/11	0	18.00	1	18.00	18.00	-1	12,318	-0.01%
2023/12/08	10.2	17.90	1	17.95	17.90	9.2	12,307	0.07%
2023/12/06	0.1	18.00	21.8	17.93	18.00	-21.8	12,337	-0.18%
2023/12/05	1	17.90	10	17.95	17.90	-9	12,315	-0.07%
2023/12/04	0	0.00	20	18.00	18.00	-20	12,347	-0.16%
2023/12/01	9.1	18.05	35	18.14	18.00	-25.9	12,427	-0.21%
2023/11/30	1	18.10	0	0.00	18.30	1	12,330	0.01%
2023/11/29	5	18.05	0	0.00	18.05	5	11,815	0.04%
2023/11/21	0.5	18.15	2.2	18.22	18.30	-1.7	12,090	-0.01%
2023/11/20	0.3	18.05	0	0.00	18.05	0.3	11,794	0.00%
2023/11/17	1	18.05	3.1	18.05	18.00	-2.1	11,754	-0.02%
2023/11/16	0	0.00	1	18.00	18.05	-1	11,635	-0.01%
2023/11/15	0	0.00	3.1	18.00	18.00	-3.1	11,566	-0.03%
2023/11/14	0	0.00	5.1	17.80	17.85	-5.1	11,403	-0.04%
2023/11/13	0	0.00	0.1	17.80	17.80	-0.1	11,644	0.00%
2023/11/10	0.2	17.80	1.1	17.75	17.70	-0.9	11,971	-0.01%
2023/11/09	0	17.75	0.1	17.85	17.75	-0.1	12,118	0.00%
2023/11/08	0.2	17.85	0.1	17.85	17.85	0.1	12,371	0.00%
2023/11/06	0	0.00	7	17.85	17.85	-7	12,560	-0.06%
2023/11/03	0	0.00	3	17.70	17.65	-3	12,458	-0.02%
2023/11/02	0.8	17.49	0.1	17.55	17.55	0.7	12,514	0.01%
2023/11/01	2	17.15	0	0.00	17.25	2	12,486	0.02%
2023/10/31	4.1	17.23	2	17.20	17.25	2.1	12,588	0.02%
2023/10/30	3.3	17.31	0	0.00	17.35	3.3	12,795	0.03%
2023/10/27	10.1	17.50	0	0.00	17.45	10.1	12,687	0.08%
2023/10/26	1.2	17.42	0	0.00	17.40	1.2	12,998	0.01%
2023/10/25	0	0.00	0.3	17.66	17.60	-0.3	13,029	0.00%
2023/10/24	2	17.48	0	0.00	17.60	2	13,323	0.02%
2023/10/23	1	17.70	5	17.60	17.60	-4	13,889	-0.03%
2023/10/20	2	17.45	0	0.00	17.75	2	14,553	0.01%
2023/10/19	0	17.85	1.1	17.80	17.80	-1.1	14,648	-0.01%
2023/10/18	0.2	17.90	0	0.00	17.90	0.2	14,787	0.00%
2023/10/13	12	17.86	1	17.95	17.90	11	15,439	0.07%
2023/10/12	1	17.85	11	18.00	18.00	-10	15,603	-0.06%
2023/10/11	0.2	17.90	200	17.75	17.80	-199.8	15,620	-1.28%	大賣/鉅額交易
2023/10/06	0	0.00	0.3	17.80	17.75	-0.3	15,340	0.00%
2023/10/05	0	0.00	0.5	17.73	17.65	-0.5	15,440	0.00%
2023/10/04	4	17.61	8	17.55	17.60	-4	15,467	-0.03%
2023/10/03	2	17.78	131.5	17.75	17.80	-129.5	15,401	-0.84%	大賣/鉅額交易
2023/10/02	0.3	17.98	0.9	17.95	17.85	-0.6	15,831	0.00%
2023/09/28	2	17.88	0.1	18.00	17.90	1.9	16,289	0.01%
2023/09/27	2	17.85	0.1	17.90	17.90	1.9	16,292	0.01%
2023/09/26	0	0.00	2	17.90	17.80	-2	16,234	-0.01%
2023/09/25	0.5	17.90	0	0.00	17.85	0.5	16,194	0.00%
2023/09/22	0.9	17.85	0	0.00	17.75	0.9	16,425	0.01%
2023/09/21	2.7	17.79	10	17.75	17.80	-7.3	16,478	-0.04%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/19	0.3	18.15	0	0.00	18.10	0.3	16,307	0.00%
2023/09/18	1.2	18.16	0	0.00	18.20	1.2	16,455	0.01%
2023/09/15	21.5	18.15	10	18.18	18.30	11.5	16,608	0.07%
2023/09/14	0	0.00	10.1	18.06	18.15	-10.1	16,338	-0.06%
2023/09/13	0	0.00	1	17.80	17.80	-1	16,301	-0.01%
2023/09/12	0.1	17.80	0	0.00	17.85	0.1	16,570	0.00%
2023/09/11	6	17.75	0	0.00	17.75	6	16,623	0.04%
2023/09/08	14.4	17.77	0	0.00	17.75	14.4	16,706	0.09%
2023/09/07	5	17.80	0	0.00	17.75	5	16,902	0.03%
2023/09/06	1.7	17.89	0.1	18.00	17.85	1.6	17,075	0.01%
2023/09/05	4	18.00	0	0.00	17.95	4	17,214	0.02%
2023/09/04	330	18.02	0	0.00	18.00	330	17,298	1.91%	大買/鉅額交易
2023/09/01	3.4	18.08	0	0.00	17.90	3.4	17,433	0.02%
2023/08/31	1	17.80	0.2	18.00	17.80	0.8	17,611	0.00%
2023/08/30	1.8	18.15	10	18.10	18.05	-8.2	17,572	-0.05%
2023/08/29	0.5	18.00	0	0.00	17.95	0.5	17,659	0.00%
2023/08/28	10	17.80	1.4	17.91	17.80	8.6	17,779	0.05%
2023/08/25	2.6	17.77	0	0.00	17.75	2.6	18,306	0.01%
2023/08/24	0.1	17.85	0	0.00	17.80	0.1	18,424	0.00%
2023/08/23	2.1	17.78	0	0.00	17.75	2.1	18,420	0.01%
2023/08/22	0	17.85	0	0.00	17.80	0	18,493	0.00%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/18	1.2	17.74	0	0.00	17.65	1.2	18,774	0.01%
2023/08/17	0	0.00	5	17.35	17.60	-5	18,912	-0.03%
2023/08/16	7.5	17.56	0	0.00	17.65	7.5	18,805	0.04%
2023/08/15	2.3	17.98	1	18.05	17.90	1.3	18,815	0.01%
2023/08/14	5.2	18.11	9	18.06	18.10	-3.8	18,946	-0.02%
2023/08/10	2	18.25	12	18.25	18.20	-10	19,166	-0.05%
2023/08/09	0.2	18.34	10	18.30	18.30	-9.8	19,246	-0.05%
2023/08/08	0.2	18.25	0	0.00	18.15	0.2	19,430	0.00%
2023/08/04	0	0.00	1	18.20	18.20	-1	19,726	-0.01%
2023/08/02	5	18.19	21	18.20	18.20	-16	19,825	-0.08%
2023/08/01	0.3	18.40	0	0.00	18.35	0.3	20,109	0.00%
2023/07/31	4.1	18.28	22	18.39	18.25	-17.9	20,128	-0.09%
2023/07/28	1	18.30	0	0.00	18.30	1	19,804	0.01%
2023/07/27	7	18.34	13	18.30	18.35	-6	19,669	-0.03%
2023/07/26	16.2	18.35	65.9	18.28	18.40	-49.7	19,388	-0.26%
2023/07/25	46	19.22	2	19.25	19.30	44	18,844	0.23%
2023/07/24	46.1	19.18	3	19.20	19.15	43.1	18,061	0.24%
2023/07/21	12.1	19.23	0	0.00	19.25	12.1	17,763	0.07%
2023/07/20	10.2	19.30	1	19.35	19.35	9.2	17,628	0.05%
2023/07/19	55.2	19.39	0	0.00	19.25	55.2	17,394	0.32%
2023/07/18	20.2	19.38	57	19.35	19.40	-36.8	17,223	-0.21%
2023/07/17	1.5	19.13	7	19.15	19.20	-5.5	16,966	-0.03%
2023/07/14	10.5	18.95	2.1	18.90	19.05	8.4	16,817	0.05%
2023/07/13	3.5	18.91	1	18.85	18.85	2.5	16,762	0.01%
2023/07/12	0	18.85	3	18.90	18.85	-3	16,749	-0.02%
2023/07/11	0.5	18.85	0	0.00	18.85	0.5	16,703	0.00%
2023/07/10	16.2	18.40	5	18.40	18.35	11.2	16,760	0.07%
2023/07/07	27.3	18.17	2	18.38	18.25	25.3	16,722	0.15%
2023/07/06	10.4	18.50	3	18.50	18.50	7.4	16,296	0.05%
2023/07/05	0	0.00	2	18.96	18.90	-2	15,851	-0.01%
2023/07/04	0	0.00	2	18.98	18.90	-2	15,812	-0.01%
2023/07/03	8	19.00	1	19.00	19.00	7	15,921	0.04%
2023/06/30	1	18.95	0	0.00	18.90	1	16,122	0.01%
2023/06/28	1	19.05	0	0.00	19.05	1	15,971	0.01%
2023/06/27	0	0.00	5	19.12	19.10	-5	15,953	-0.03%
2023/06/26	1.5	19.15	0	0.00	19.15	1.5	15,913	0.01%
2023/06/21	0	19.05	2	19.00	19.15	-2	15,828	-0.01%
2023/06/20	0.1	18.95	11	18.99	19.00	-10.9	15,758	-0.07%
2023/06/19	0.2	18.90	1.1	18.91	18.90	-0.9	15,734	-0.01%
2023/06/16	0	0.00	2	18.98	19.00	-2	15,604	-0.01%
2023/06/15	0.1	19.05	1	19.05	19.00	-1	15,277	-0.01%
2023/06/14	0	0.00	20	19.00	19.10	-20	15,328	-0.13%
2023/06/13	1	19.00	1	19.00	19.00	0	15,594	0.00%
2023/06/12	10.5	19.20	3	19.25	19.00	7.5	15,505	0.05%
2023/06/09	0.2	18.95	0.9	19.05	19.05	-0.7	15,373	0.00%
2023/06/08	0.8	18.80	0	0.00	18.85	0.8	15,354	0.01%
2023/06/07	0.3	18.70	22.2	18.74	18.80	-21.9	15,447	-0.14%
2023/06/06	1	18.65	16	18.70	18.65	-15	15,425	-0.10%
2023/06/05	10.5	18.65	0	0.00	18.65	10.5	15,289	0.07%
2023/06/02	10	18.40	0	0.00	18.45	10	14,997	0.07%
2023/05/31	5	18.50	0	0.00	18.35	5	14,857	0.03%
2023/05/30	1	18.45	0	0.00	18.45	1	14,350	0.01%
2023/05/29	0.3	18.40	1	18.40	18.40	-0.7	14,320	0.00%
2023/05/26	0	0.00	5	18.30	18.35	-5	14,433	-0.03%
2023/05/25	47	18.44	9.2	18.38	18.35	37.8	14,407	0.26%
2023/05/24	0	0.00	10	18.65	18.70	-10	14,324	-0.07%
2023/05/23	15.3	18.65	117	18.74	18.75	-101.7	14,269	-0.71%	大賣/鉅額交易
2023/05/22	5.1	18.55	15	18.52	18.55	-9.9	14,224	-0.07%
2023/05/19	21	18.34	1.1	18.40	18.45	19.9	14,108	0.14%
2023/05/18	10.2	18.45	5	18.50	18.45	5.2	13,810	0.04%
2023/05/17	5.3	18.31	5.2	18.45	18.50	0.1	13,565	0.00%
2023/05/16	8.1	18.30	4	18.35	18.40	4	13,236	0.03%
2023/05/15	0.1	18.20	0	0.00	18.15	0.1	13,112	0.00%
2023/05/12	0	0.00	0	18.25	18.25	0	12,994	0.00%
2023/05/11	0.3	18.20	1.1	18.25	18.30	-0.8	12,811	-0.01%
2023/05/10	1.3	18.02	2.1	18.01	18.10	-0.9	12,569	-0.01%
2023/05/09	0	18.00	9.1	17.97	18.05	-9.1	12,450	-0.07%
2023/05/08	9.5	18.02	4	18.01	17.95	5.5	12,451	0.04%
2023/05/05	0.3	17.45	5	17.49	17.55	-4.7	11,896	-0.04%
2023/05/04	0	0.00	0	17.35	17.35	0	11,959	0.00%
2023/05/03	0	17.35	0	0.00	17.30	0	12,121	0.00%
2023/05/02	2	17.35	13	17.34	17.35	-11	12,515	-0.09%
2023/04/28	0.5	17.20	1.1	17.25	17.30	-0.6	13,234	0.00%
2023/04/27	0	0.00	0	17.20	17.20	0	13,202	0.00%
2023/04/26	0	0.00	1	17.20	17.25	-1	13,306	-0.01%
2023/04/25	1	17.05	5.9	17.14	17.10	-4.9	13,272	-0.04%
2023/04/24	0	17.10	0	17.15	17.20	0	13,242	0.00%
2023/04/20	1	17.00	0	0.00	17.05	1	13,389	0.01%
2023/04/19	7	17.24	20.6	17.15	17.15	-13.6	13,584	-0.10%
2023/04/18	0	17.20	4	17.20	17.25	-4	13,559	-0.03%
2023/04/17	0.4	17.23	13	17.15	17.20	-12.6	13,584	-0.09%
2023/04/14	0	0.00	1	17.15	17.15	-1	13,573	-0.01%
2023/04/13	3.3	17.04	1	17.05	17.10	2.3	13,492	0.02%
2023/04/12	0	16.90	0	0.00	16.95	0	13,471	0.00%
2023/04/11	0	16.80	0	0.00	16.80	0	13,485	0.00%
2023/04/10	0.4	16.70	0	0.00	16.70	0.4	13,434	0.00%
2023/04/07	0	16.65	1	16.65	16.65	-1	13,413	-0.01%
2023/04/06	0.2	16.65	0	0.00	16.65	0.2	13,351	0.00%
2023/03/31	0	0.00	2	16.50	16.60	-2	13,222	-0.02%
2023/03/30	0.1	16.35	0	0.00	16.40	0.1	13,032	0.00%
2023/03/29	0	16.45	0	0.00	16.40	0	12,965	0.00%
2023/03/28	5	16.40	0.5	16.40	16.40	4.5	12,936	0.03%
2023/03/27	0	0.00	12.1	16.45	16.45	-12.1	13,154	-0.09%
2023/03/24	0.2	16.45	0	0.00	16.50	0.2	13,338	0.00%
2023/03/23	6	16.43	7	16.50	16.50	-1	13,318	-0.01%
2023/03/22	3.2	16.25	0	0.00	16.30	3.2	13,301	0.02%
2023/03/21	1	16.20	0.6	16.13	16.05	0.5	13,431	0.00%
2023/03/20	1.2	15.96	0.3	16.00	15.95	0.9	13,557	0.01%
2023/03/17	7.1	15.95	0.1	16.00	16.00	7	13,642	0.05%
2023/03/16	2.1	15.55	28	15.66	15.60	-25.9	13,590	-0.19%
2023/03/15	8.1	15.99	10	15.90	15.85	-1.9	13,437	-0.01%
2023/03/14	23	15.85	0	0.00	15.85	23	13,466	0.17%
2023/03/13	14.3	16.05	6.2	15.91	16.15	8.1	13,336	0.06%
2023/03/10	5.3	16.17	222.3	16.20	16.15	-217	13,157	-1.65%	大賣/鉅額交易
2023/03/09	1.1	16.50	0	0.00	16.45	1.1	13,143	0.01%
2023/03/08	0.3	16.50	2	16.45	16.50	-1.7	13,735	-0.01%
2023/03/07	0	16.50	2	16.50	16.50	-2	13,888	-0.01%
2023/03/06	0.2	16.40	0	0.00	16.40	0.2	14,024	0.00%
2023/03/03	1	16.25	0	0.00	16.30	1	14,048	0.01%
2023/03/02	1	16.20	1	16.40	16.35	0	14,129	0.00%
2023/03/01	2	16.38	0.2	16.45	16.35	1.8	14,146	0.01%
2023/02/24	0.2	16.50	0	0.00	16.45	0.2	14,069	0.00%
2023/02/22	45	16.40	0	0.00	16.55	45	13,983	0.32%
2023/02/21	20	16.50	33	16.50	16.55	-13	13,997	-0.09%
2023/02/20	120.3	16.53	0	0.00	16.60	120.3	14,097	0.85%	大買/鉅額交易
2023/02/17	0.2	16.40	0	0.00	16.40	0.2	14,088	0.00%
2023/02/16	7	16.34	0	0.00	16.25	7	14,384	0.05%
2023/02/15	13.2	16.28	0	0.00	16.25	13.2	14,727	0.09%
2023/02/13	0	16.30	0.6	16.20	16.30	-0.6	14,931	0.00%
2023/02/10	0.3	16.20	0	0.00	16.15	0.3	14,936	0.00%
2023/02/09	0	16.20	0.2	16.20	16.20	-0.2	15,105	0.00%
2023/02/08	1.1	16.06	0	0.00	16.10	1.1	15,129	0.01%
2023/02/07	203	16.15	200.5	16.15	16.10	2.5	15,186	0.02%	大買/大賣/
2023/02/06	3.2	16.19	0	0.00	16.15	3.2	15,170	0.02%
2023/02/03	0	0.00	17	16.21	16.30	-17	15,075	-0.11%
2023/02/02	0	16.15	0	0.00	16.25	0	15,352	0.00%
2023/02/01	2	16.15	0	0.00	16.25	2	15,289	0.01%
2023/01/31	2.7	16.26	5	16.30	16.25	-2.3	15,294	-0.01%
2023/01/30	0.4	16.37	1	16.05	16.70	-0.6	15,051	0.00%
2023/01/17	0	15.80	5	15.85	15.80	-5	14,385	-0.03%
2023/01/16	0.1	15.80	2.4	15.71	15.80	-2.3	14,411	-0.02%
2023/01/13	2.1	15.65	1	15.75	15.70	1.1	14,392	0.01%
2023/01/12	14	15.60	0	0.00	15.55	14	14,962	0.09%
2023/01/11	0	15.65	0	0.00	15.60	0	15,264	0.00%
2023/01/10	0.8	15.62	0	0.00	15.70	0.8	15,273	0.01%
2023/01/09	21.2	15.60	21.1	15.60	15.65	0.2	15,354	0.00%
2023/01/06	0.5	15.40	83	15.35	15.35	-82.5	15,292	-0.54%
2023/01/04	0	0.00	2	15.15	15.20	-2	15,590	-0.01%
2023/01/03	0.1	15.00	0	0.00	15.10	0.1	15,843	0.00%
2022/12/30	0.2	15.10	10	15.20	15.10	-9.8	15,943	-0.06%
2022/12/26	2.3	15.16	0	15.20	15.10	2.3	16,362	0.01%
2022/12/23	0.2	15.15	0	0.00	15.20	0.2	16,666	0.00%
2022/12/21	0	15.00	0	0.00	15.05	0	17,462	0.00%
2022/12/20	12	15.00	0	0.00	15.00	12	17,669	0.07%
2022/12/19	0	0.00	4.9	15.19	15.25	-4.9	17,914	-0.03%
2022/12/16	0	15.05	0	0.00	15.00	0	17,808	0.00%
2022/12/15	0.1	15.10	0	0.00	15.10	0.1	17,895	0.00%
2022/12/12	3	14.88	0	0.00	14.90	3	18,118	0.02%
2022/12/09	2	14.95	0	0.00	15.05	2	18,529	0.01%
2022/12/08	5.1	14.85	0	0.00	14.80	5.1	18,594	0.03%
2022/12/07	0	0.00	14	15.06	15.10	-14	18,646	-0.08%
2022/12/06	0.3	14.75	0.1	14.90	14.65	0.2	18,482	0.00%
2022/12/05	0.1	14.90	1	14.95	14.85	-0.9	18,487	0.00%
2022/12/02	2.2	14.91	5	15.05	14.90	-2.8	18,794	-0.01%
2022/12/01	1	15.05	1	15.25	15.10	0	19,241	0.00%
2022/11/30	0	0.00	5	15.11	15.15	-5	19,201	-0.03%
2022/11/29	0	0.00	6	14.93	15.00	-6	18,666	-0.03%
2022/11/28	2	14.63	0	0.00	14.65	2	18,704	0.01%
2022/11/25	0.3	14.85	0	0.00	14.85	0.3	18,893	0.00%
2022/11/22	1	14.50	9	14.61	14.60	-8	19,824	-0.04%
2022/11/18	3	14.37	0	0.00	14.45	3	20,390	0.01%
2022/11/17	7.5	14.56	0	0.00	14.55	7.5	21,325	0.04%
2022/11/16	2.3	14.72	1	14.70	14.80	1.3	22,042	0.01%
2022/11/15	0.1	14.90	0	0.00	14.85	0.1	22,522	0.00%
2022/11/14	0.2	14.70	7	14.76	14.80	-6.8	22,841	-0.03%
2022/11/11	0.1	14.40	7	14.55	14.60	-6.9	22,820	-0.03%
2022/11/10	2	14.00	0	0.00	14.10	2	22,817	0.01%
2022/11/09	1	13.90	0	0.00	14.15	1	23,053	0.00%
2022/11/08	0.1	13.80	0	0.00	13.75	0.1	23,175	0.00%
2022/11/07	0.3	13.65	2	13.55	13.65	-1.7	23,406	-0.01%
2022/11/04	1.1	13.10	0	0.00	13.35	1.1	23,794	0.00%
2022/11/03	2	13.28	2.2	13.30	13.25	-0.2	24,133	0.00%
2022/11/02	0	13.50	0.7	13.55	13.45	-0.7	24,217	0.00%
2022/11/01	0	0.00	4	13.50	13.55	-4	24,270	-0.02%
2022/10/31	1.2	13.29	0.3	13.45	13.25	0.9	24,335	0.00%
2022/10/28	2.2	13.64	0	0.00	13.45	2.2	24,113	0.01%
2022/10/27	0	0.00	5	13.65	13.55	-5	24,223	-0.02%
2022/10/26	0.3	13.40	0	0.00	13.40	0.3	24,269	0.00%
2022/10/25	1.1	12.96	1	13.10	13.10	0.1	24,242	0.00%
2022/10/24	0	0.00	5.2	13.05	13.00	-5.2	24,566	-0.02%
2022/10/21	1	12.90	0	0.00	12.90	1	24,630	0.00%
2022/10/20	12.1	12.53	0.1	12.90	12.85	12	24,599	0.05%
2022/10/19	7	12.85	0	0.00	12.90	7	24,090	0.03%
2022/10/18	2.1	12.95	0	0.00	13.10	2.1	23,905	0.01%
2022/10/17	12.1	12.86	0	0.00	12.85	12.1	24,135	0.05%
2022/10/14	2	12.95	8	12.95	12.90	-6	24,079	-0.02%
2022/10/13	4.5	12.95	5	12.91	12.90	-0.5	24,098	0.00%
2022/10/12	1.1	13.26	0	0.00	13.30	1.1	23,841	0.00%
2022/10/11	9.1	13.33	0	0.00	13.25	9.1	23,892	0.04%
2022/10/07	1	13.75	0	0.00	13.75	1	23,849	0.00%
2022/10/06	0.4	13.78	0	0.00	13.70	0.4	23,806	0.00%
2022/10/05	1	13.70	0.2	13.80	13.65	0.8	24,050	0.00%
2022/10/04	2	13.53	0	0.00	13.55	2	24,312	0.01%
2022/10/03	0.3	13.65	0	0.00	13.45	0.3	24,314	0.00%
2022/09/30	1.1	13.71	0	0.00	13.70	1.1	24,186	0.00%
2022/09/29	13.2	13.80	3.7	13.85	13.85	9.5	24,166	0.04%
2022/09/28	13.4	13.70	2	13.75	13.65	11.4	23,981	0.05%
2022/09/27	6	13.98	0	0.00	13.95	6	23,638	0.03%
2022/09/26	3.3	14.13	20	14.10	14.00	-16.7	23,652	-0.07%
2022/09/23	1	14.30	93	14.30	14.35	-92	23,574	-0.39%
2022/09/22	2.5	14.49	6	14.35	14.35	-3.5	23,803	-0.01%
2022/09/21	15.6	14.70	3	14.75	14.65	12.6	23,808	0.05%
2022/09/20	3.1	14.90	0	0.00	14.80	3.1	23,553	0.01%
2022/09/19	14.3	14.91	10	14.90	14.85	4.3	23,552	0.02%
2022/09/16	7	14.81	0	0.00	14.80	7	23,689	0.03%
2022/09/15	0.1	15.10	0.1	15.00	15.00	0	23,446	0.00%
2022/09/14	1	14.85	0	0.00	14.85	1	23,465	0.00%
2022/09/12	6	15.10	0	0.00	15.15	6	24,201	0.02%
2022/09/08	1.2	14.85	0	0.00	15.05	1.2	24,544	0.00%
2022/09/07	12.2	14.85	0.2	15.00	14.80	12.1	24,478	0.05%
2022/09/06	0.4	15.25	0	0.00	15.20	0.4	24,249	0.00%
2022/09/05	2	15.05	3	15.00	15.05	-1	24,503	0.00%
2022/09/02	6	14.97	0	0.00	14.90	6	24,728	0.02%
2022/09/01	8	15.01	6.3	15.00	15.00	1.7	24,701	0.01%
2022/08/31	6.5	15.22	0	0.00	15.20	6.5	24,656	0.03%
2022/08/30	6.1	15.20	5	15.30	15.20	1.1	24,212	0.00%
2022/08/29	10.5	15.25	0	0.00	15.20	10.5	24,312	0.04%
2022/08/26	64.1	15.61	0	0.00	15.60	64.1	24,693	0.26%
2022/08/25	3.2	15.74	0	0.00	15.70	3.2	24,386	0.01%
2022/08/24	79.3	15.76	86	15.90	15.65	-6.7	24,262	-0.03%
2022/08/23	42.5	17.33	5	17.40	17.35	37.5	23,854	0.16%
2022/08/22	15	17.41	0	0.00	17.45	15	23,319	0.06%
2022/08/19	10	17.33	0.1	17.50	17.50	9.9	22,893	0.04%
2022/08/18	0	0.00	2.1	17.45	17.45	-2.1	22,545	-0.01%
2022/08/17	17	17.45	51	17.45	17.45	-34	22,433	-0.15%
2022/08/16	47.7	17.29	7	17.23	17.30	40.7	22,203	0.18%
2022/08/15	30.2	17.09	10	17.05	17.10	20.2	22,193	0.09%
2022/08/12	26.2	16.87	0	0.00	16.85	26.2	22,125	0.12%
2022/08/11	10.2	16.95	1	17.00	16.90	9.2	22,181	0.04%
2022/08/10	2.4	16.27	0	0.00	16.45	2.4	21,960	0.01%
2022/08/09	15.1	15.76	1.2	15.85	15.90	13.9	21,795	0.06%
2022/08/08	4.4	15.83	0	0.00	15.90	4.4	21,931	0.02%
2022/08/05	4.2	15.75	4	15.85	15.80	0.2	22,464	0.00%
2022/08/04	2	15.63	0	0.00	15.60	2	23,163	0.01%
2022/08/02	23	15.65	0.7	15.64	15.75	22.3	23,968	0.09%
2022/08/01	1	15.70	0	0.00	15.80	1	24,602	0.00%
2022/07/29	13	15.68	0.8	15.70	15.70	12.2	25,403	0.05%
2022/07/28	4	15.68	1	15.70	15.70	3	26,493	0.01%
2022/07/27	1.1	15.51	0	0.00	15.55	1.1	26,527	0.00%
2022/07/26	0	15.60	0	0.00	15.55	0	26,731	0.00%
2022/07/25	3.1	15.62	0	0.00	15.60	3.1	26,854	0.01%
2022/07/22	43.9	15.39	4	15.55	15.60	39.9	27,073	0.15%
2022/07/21	0	0.00	10	15.15	15.35	-10	27,178	-0.04%
2022/07/20	1	15.10	0	0.00	15.15	1	27,406	0.00%
2022/07/19	0.1	15.30	5	15.30	15.20	-4.9	27,731	-0.02%
2022/07/18	50	15.18	1	15.20	15.20	49	28,028	0.17%
2022/07/15	6	14.99	1	15.25	14.90	5	28,254	0.02%
2022/07/14	0.2	15.35	0	0.00	15.30	0.2	28,332	0.00%
2022/07/13	0	0.00	7	15.26	15.30	-7	28,635	-0.02%
2022/07/12	7	14.94	5.1	15.05	14.85	1.9	28,848	0.01%
2022/07/11	13	15.62	0	0.00	15.50	13	28,663	0.05%
2022/07/08	0.1	16.00	0	0.00	15.90	0.1	28,870	0.00%
2022/07/07	3	15.82	0	0.00	15.70	3	29,048	0.01%
2022/07/06	6.3	15.82	0	0.00	15.75	6.3	29,193	0.02%
2022/07/05	0	0.00	10	16.05	16.10	-10	29,615	-0.03%
2022/07/01	2	16.20	0	0.00	16.00	2	30,445	0.01%
2022/06/30	6	16.43	0	0.00	16.30	6	30,994	0.02%
2022/06/29	2	16.80	30	16.70	16.70	-28	31,165	-0.09%
2022/06/28	0.1	16.95	0	0.00	16.90	0.1	31,677	0.00%
2022/06/27	2.1	16.97	0	0.00	16.85	2.1	31,978	0.01%
2022/06/24	1	16.95	0	0.00	16.95	1	31,837	0.00%
2022/06/21	0	0.00	2	16.95	17.10	-2	32,130	-0.01%
2022/06/20	11	16.89	17	16.95	16.70	-6	32,505	-0.02%
2022/06/17	5	16.64	1	16.60	16.60	4	32,243	0.01%
2022/06/16	17	16.96	0	0.00	16.90	17	31,909	0.05%
2022/06/14	18.1	16.87	2	16.90	16.90	16.1	32,268	0.05%
2022/06/13	23	16.75	2.5	16.73	16.85	20.5	32,212	0.06%
2022/06/10	0	17.35	1	17.20	17.15	-1	32,043	0.00%
2022/06/09	9.1	17.30	0	0.00	17.35	9.1	32,004	0.03%
2022/06/08	1.1	17.61	0.5	17.68	17.60	0.6	31,912	0.00%
2022/06/07	8	17.66	0	0.00	17.70	8	32,378	0.02%
2022/06/06	30.4	18.00	3	17.95	18.00	27.4	32,415	0.08%
2022/06/02	3.2	17.57	0	0.00	17.50	3.2	32,654	0.01%
2022/06/01	1	17.75	0	0.00	17.55	1	33,482	0.00%
2022/05/31	0.3	17.65	2	17.85	17.95	-1.7	33,658	-0.01%
2022/05/30	0	0.00	9	17.70	17.70	-9	33,382	-0.03%
2022/05/27	0	0.00	2	17.20	17.25	-2	33,334	-0.01%
2022/05/26	1.2	16.93	0	0.00	16.95	1.2	33,548	0.00%
2022/05/25	3.1	16.95	0	0.00	17.00	3.1	34,266	0.01%
2022/05/24	0.2	17.20	0	0.00	17.00	0.2	34,984	0.00%
2022/05/23	7	17.09	0.5	17.25	17.05	6.5	35,215	0.02%
2022/05/19	24.4	16.80	41.5	16.75	16.80	-17.1	35,645	-0.05%
2022/05/18	2.8	17.08	10	17.25	17.25	-7.2	35,469	-0.02%
2022/05/17	1	16.75	1	16.85	16.85	0	35,397	0.00%
2022/05/16	7	16.66	11	16.65	16.80	-4	35,438	-0.01%
2022/05/13	4.8	16.56	2	16.55	16.70	2.8	35,469	0.01%
2022/05/12	30.2	16.90	59	16.99	16.70	-28.8	35,265	-0.08%
2022/05/11	4	17.33	10	17.41	17.35	-6	34,614	-0.02%
2022/05/10	45	17.39	11	17.40	17.50	34	34,449	0.10%
2022/05/09	22.3	17.97	6.6	17.97	17.85	15.7	34,032	0.05%
2022/05/06	11	18.30	20	18.35	18.40	-9	33,606	-0.03%
2022/05/05	127.5	18.87	31	19.05	18.90	96.5	33,232	0.29%	大買/
2022/05/04	1	19.25	0	0.00	19.40	1	32,016	0.00%
2022/05/03	3	19.23	1	19.40	19.30	2	32,347	0.01%
2022/04/29	4	19.35	20	19.30	19.40	-16	32,498	-0.05%
2022/04/28	2.2	19.06	0	0.00	19.15	2.2	32,851	0.01%
2022/04/27	2	19.10	1.1	19.19	19.10	0.9	32,897	0.00%
2022/04/26	40	19.45	0	0.00	19.35	40	32,939	0.12%
2022/04/25	17.6	19.03	0	0.00	19.15	17.6	33,000	0.05%
2022/04/22	6	19.06	1	19.20	19.35	5	33,222	0.02%
2022/04/21	4	19.33	1	19.40	19.30	3	34,166	0.01%
2022/04/20	2	19.30	1	19.43	19.60	1	35,608	0.00%
2022/04/19	8	19.53	0	0.00	19.40	8	35,711	0.02%
2022/04/18	16	19.55	22.5	19.74	19.55	-6.5	36,045	-0.02%
2022/04/15	7	19.97	2	20.00	20.00	5	35,692	0.01%
2022/04/14	26	20.28	1	20.40	20.15	25	35,789	0.07%
2022/04/13	25	20.51	0	0.00	20.55	25	35,586	0.07%
2022/04/12	6	20.61	9	20.56	20.60	-3	35,447	-0.01%
2022/04/11	18	20.72	32	20.70	20.70	-14	35,138	-0.04%
2022/04/08	3.1	20.92	10	20.70	20.95	-6.9	34,541	-0.02%
2022/04/07	43.1	20.73	109	21.09	20.70	-65.9	34,289	-0.19%	大賣/
2022/04/06	86.6	20.91	25	20.99	21.10	61.6	33,694	0.18%
2022/04/01	34	20.60	10.3	20.60	20.60	23.7	33,019	0.07%
2022/03/31	9.2	20.55	35	20.48	20.50	-25.8	32,491	-0.08%
2022/03/30	0	20.13	49	20.24	20.15	-49	31,703	-0.15%
2022/03/29	2	19.90	35	19.95	19.95	-33	31,327	-0.11%
2022/03/28	1	19.65	3	19.80	19.95	-2	31,270	-0.01%
2022/03/25	11.1	19.86	2	19.95	19.85	9.1	31,246	0.03%
2022/03/24	16	20.07	0	0.00	20.15	16	30,875	0.05%
2022/03/23	4.2	20.20	19	20.19	20.25	-14.8	30,712	-0.05%
2022/03/22	2	19.73	66	19.79	19.80	-64	30,062	-0.21%
2022/03/21	10	19.70	0	0.00	19.65	10	29,799	0.03%
2022/03/18	6	19.57	2	19.70	19.60	4	29,812	0.01%
2022/03/17	8.4	19.50	2	19.48	19.45	6.4	29,442	0.02%
2022/03/16	3	19.05	0	0.00	19.20	3	29,204	0.01%
2022/03/15	3.5	18.87	0	0.00	19.00	3.5	29,031	0.01%
2022/03/14	1	18.85	0	0.00	18.85	1	28,994	0.00%
2022/03/11	1	18.90	10.4	19.00	18.90	-9.4	29,061	-0.03%
2022/03/10	1.1	18.71	4	19.05	18.95	-2.9	29,074	-0.01%
2022/03/09	4	18.31	93	18.26	18.30	-89	28,602	-0.31%
2022/03/08	134.1	18.31	119	18.48	18.25	15.1	28,406	0.05%	大買/大賣/
2022/03/07	70	18.88	4.7	18.72	18.90	65.3	27,652	0.24%
2022/03/04	18.3	19.32	1	19.30	19.35	17.3	27,929	0.06%
2022/03/03	60	19.56	0	0.00	19.60	60	27,931	0.21%
2022/03/02	0	0.00	1	19.55	19.60	-1	28,069	0.00%
2022/03/01	10	19.70	4	19.60	19.60	6	27,944	0.02%
2022/02/25	88.2	19.32	15	19.30	19.50	73.2	27,627	0.26%
2022/02/24	45.9	19.50	156	19.31	19.50	-110.1	26,939	-0.41%	大賣/鉅額交易
2022/02/23	31.5	19.73	7	19.71	19.85	24.5	26,279	0.09%
2022/02/22	40	19.80	6	19.71	19.85	34	26,396	0.13%
2022/02/21	7	19.99	1	19.95	20.05	6	26,106	0.02%
2022/02/18	2	20.08	1	20.10	20.10	1	26,459	0.00%
2022/02/17	0.2	20.20	20	20.20	20.20	-19.8	26,477	-0.07%
2022/02/16	8	20.13	40	20.19	20.20	-32	26,411	-0.12%
2022/02/15	11.7	20.09	0	0.00	20.10	11.7	26,274	0.04%
2022/02/14	2	20.13	8	20.24	20.30	-6	26,109	-0.02%
2022/02/11	10	20.45	0	0.00	20.55	10	25,751	0.04%
2022/02/10	0	0.00	36	20.45	20.50	-36	25,596	-0.14%
2022/02/09	2.1	20.40	9	20.42	20.45	-7	25,426	-0.03%
2022/02/08	80	20.35	6	20.38	20.30	74	25,225	0.29%
2022/02/07	202	19.95	3	20.12	20.10	199	24,881	0.80%	大買/鉅額交易
2022/01/26	16	19.70	0	0.00	19.65	16	24,408	0.07%
2022/01/25	66.3	19.74	2.2	19.63	19.70	64.1	24,197	0.26%
2022/01/24	9.9	19.77	56	19.68	20.00	-46.1	23,764	-0.19%
2022/01/21	23	20.09	290	20.04	20.15	-267	23,554	-1.13%	大賣/鉅額交易
2022/01/20	22.8	20.30	7.4	20.37	20.45	15.4	23,006	0.07%
2022/01/19	11	20.74	1.2	20.63	20.55	9.8	22,785	0.04%
2022/01/18	15.9	20.61	1	20.65	20.70	14.9	22,400	0.07%
2022/01/17	19.8	20.51	6	20.42	20.50	13.8	22,119	0.06%
2022/01/14	16.5	20.51	24.6	20.46	20.55	-8.1	21,478	-0.04%
2022/01/13	295.3	19.75	107	20.30	20.50	188.3	20,292	0.93%	大買/大賣/鉅額交易
2022/01/12	43.3	19.45	2	19.50	19.50	41.3	18,544	0.22%
2022/01/11	5	19.15	44	19.38	19.40	-39	18,368	-0.21%
2022/01/10	28	18.97	1	19.05	19.05	27	18,410	0.15%
2022/01/07	4	18.94	40.2	18.95	18.95	-36.2	18,617	-0.19%
2022/01/06	6	18.78	0	0.00	18.85	6	18,353	0.03%
2022/01/05	0	0.00	0.1	18.80	18.75	-0.1	18,254	0.00%
2022/01/04	1	18.80	0	0.00	18.80	1	18,561	0.01%
2022/01/03	1	18.80	2	18.85	18.85	-1	18,623	-0.01%
2021/12/30	1	19.00	0	0.00	18.95	1	18,824	0.01%
2021/12/29	34	19.00	0	0.00	18.95	34	18,923	0.18%
2021/12/28	1	18.75	0	0.00	18.90	1	19,040	0.01%
2021/12/27	2.2	18.75	8	18.78	18.75	-5.8	19,132	-0.03%
2021/12/24	11.3	18.68	0	0.00	18.75	11.3	19,595	0.06%
2021/12/23	2	18.60	0	0.00	18.65	2	19,754	0.01%
2021/12/22	0	0.00	2	18.65	18.65	-2	20,014	-0.01%
2021/12/21	12	18.61	0	0.00	18.60	12	20,124	0.06%
2021/12/20	6.1	18.61	0	0.00	18.55	6.1	20,255	0.03%
2021/12/17	0.3	18.75	1.1	18.66	18.75	-0.9	20,299	0.00%
2021/12/16	1	18.60	0	0.00	18.65	1	20,334	0.00%
2021/12/15	0.5	18.70	0	0.00	18.65	0.5	20,917	0.00%
2021/12/14	8.1	18.64	0	0.00	18.75	8.1	21,365	0.04%
2021/12/13	1	18.95	1	18.90	18.90	0	21,367	0.00%
2021/12/09	2.9	18.87	0	0.00	19.00	2.9	21,678	0.01%
2021/12/08	1	18.80	0	0.00	18.85	1	22,132	0.00%
2021/12/03	3.1	18.55	0	0.00	18.55	3.1	22,953	0.01%
2021/12/02	1	18.45	0	0.00	18.60	1	24,218	0.00%
2021/12/01	0.1	18.35	0	0.00	18.65	0.1	25,549	0.00%
2021/11/30	5	18.19	0	0.00	18.60	5	26,132	0.02%
2021/11/29	1.1	18.06	0	0.00	18.20	1.1	26,102	0.00%
2021/11/26	47.3	18.52	6	18.45	18.35	41.3	26,820	0.15%
2021/11/25	0.8	18.70	4	18.61	18.70	-3.2	27,887	-0.01%
2021/11/24	0	0.00	2	18.60	18.60	-2	29,311	-0.01%
2021/11/23	0	18.65	0	0.00	18.60	0	30,266	0.00%
2021/11/19	6.4	18.88	0.3	18.90	18.95	6.1	30,665	0.02%
2021/11/18	0	19.25	0	0.00	19.30	0	31,135	0.00%
2021/11/17	1.5	19.02	0.1	19.20	19.25	1.4	31,066	0.00%
2021/11/16	0	18.70	40	18.70	18.70	-40	30,550	-0.13%
2021/11/15	0.5	18.55	0	0.00	18.55	0.5	30,557	0.00%
2021/11/12	40	18.50	0	0.00	18.45	40	30,520	0.13%
2021/11/11	0	0.00	1	18.40	18.45	-1	30,627	0.00%
2021/11/10	5	18.25	0	0.00	18.30	5	30,857	0.02%
2021/11/09	0	0.00	8	18.20	18.30	-8	30,977	-0.03%
2021/11/08	0	18.25	0	0.00	18.20	0	31,001	0.00%
2021/11/05	2	18.10	5	18.10	18.25	-3	31,251	-0.01%
2021/11/03	0	0.00	2	18.10	18.15	-2	31,384	-0.01%
2021/11/02	0.3	18.20	0	0.00	18.15	0.3	31,462	0.00%
2021/10/29	3	18.27	1	18.30	18.25	2	31,549	0.01%
2021/10/27	3	18.38	9.2	18.35	18.40	-6.2	31,612	-0.02%
2021/10/25	0.2	18.60	0	0.00	18.60	0.2	31,803	0.00%
2021/10/22	0	0.00	0.5	18.50	18.50	-0.5	32,298	0.00%
2021/10/21	0	0.00	1	18.55	18.50	-1	33,071	0.00%
2021/10/20	0.2	18.50	0	0.00	18.50	0.2	33,634	0.00%
2021/10/19	0	0.00	0.5	18.60	18.60	-0.5	34,067	0.00%
2021/10/18	12.2	18.67	20.7	18.58	18.65	-8.5	34,173	-0.02%
2021/10/15	0.5	18.20	0.5	18.20	18.20	0	33,764	0.00%
2021/10/14	0.6	17.95	0.1	17.95	17.90	0.5	33,864	0.00%
2021/10/13	0	0.00	2	17.90	17.95	-2	34,310	-0.01%
2021/10/12	4	17.73	1	18.00	18.00	3	34,716	0.01%
2021/10/08	0.3	18.00	0	0.00	17.95	0.3	34,575	0.00%
2021/10/07	1.6	18.00	2.1	18.00	18.00	-0.5	34,696	0.00%
2021/10/06	1.7	17.83	7	17.76	17.85	-5.3	34,890	-0.02%
2021/10/05	20.1	17.85	1.2	17.86	17.85	18.9	35,446	0.05%
2021/10/04	2.3	17.72	5	17.80	17.80	-2.7	35,833	-0.01%
2021/10/01	8	17.82	1.1	17.86	17.75	6.9	35,967	0.02%
2021/09/30	12.1	17.90	0	0.00	18.10	12.1	35,851	0.03%
2021/09/29	2	17.85	3.4	17.97	18.00	-1.4	36,079	0.00%
2021/09/23	10	18.07	5	18.05	18.05	5	36,116	0.01%
2021/09/22	10	17.86	15	17.97	17.90	-5	36,082	-0.01%
2021/09/17	5	18.22	23	18.20	18.20	-18	35,621	-0.05%
2021/09/16	0	18.45	83	18.35	18.40	-83	35,283	-0.24%
2021/09/15	0.5	18.45	3	18.40	18.35	-2.5	35,155	-0.01%
2021/09/14	0.1	18.55	3	18.50	18.55	-2.9	35,162	-0.01%
2021/09/13	1	18.65	5	18.60	18.55	-4	35,042	-0.01%
2021/09/10	6	18.20	1	18.15	18.25	5	34,858	0.01%
2021/09/09	19.6	17.86	0	0.00	17.95	19.6	35,149	0.06%
2021/09/08	8.1	17.83	6	17.83	17.85	2.1	34,927	0.01%
2021/09/07	45	18.19	44	18.20	18.10	1	34,344	0.00%
2021/09/06	42	19.37	67	19.28	19.35	-25	33,144	-0.08%
2021/09/03	29	19.01	0	0.00	19.05	29	31,674	0.09%
2021/09/02	17.5	18.90	2	18.90	18.85	15.5	30,881	0.05%
2021/09/01	43	19.44	60.8	19.51	19.25	-17.8	30,020	-0.06%
2021/08/31	27.2	19.35	36.3	19.25	19.35	-9.1	29,352	-0.03%
2021/08/30	47	19.14	9.4	19.31	19.60	37.6	28,246	0.13%
2021/08/27	33.1	18.38	16.4	18.35	18.40	16.6	26,901	0.06%
2021/08/26	1	17.65	2	17.83	17.85	-1	26,238	0.00%
2021/08/25	8	17.70	23	17.66	17.80	-15	26,734	-0.06%
2021/08/24	30.3	17.45	2	17.28	17.70	28.3	26,372	0.11%
2021/08/23	11	17.06	22	17.10	17.10	-11	25,647	-0.04%
2021/08/20	1	16.85	21	16.85	16.90	-20	25,614	-0.08%
2021/08/19	26	16.88	0	0.00	16.90	26	25,986	0.10%
2021/08/18	12.1	16.90	5	16.95	17.00	7.1	25,898	0.03%
2021/08/17	5	16.80	6	16.85	16.90	-1	25,913	0.00%
2021/08/16	52.6	16.75	103	16.83	16.80	-50.4	25,877	-0.19%	大賣/
2021/08/13	10	17.00	0	0.00	16.95	10	25,848	0.04%
2021/08/12	10	17.10	20	17.15	17.10	-10	25,990	-0.04%
2021/08/11	0	0.00	38	17.14	17.10	-38	26,137	-0.15%
2021/08/10	0	17.05	1	17.05	17.00	-1	26,273	0.00%
2021/08/09	0.9	17.05	1	17.05	17.05	-0.1	26,921	0.00%
2021/08/06	0.9	17.10	41	17.14	17.10	-40.1	27,264	-0.15%
2021/08/05	2	17.03	1	17.05	17.05	1	27,820	0.00%
2021/08/04	3	16.98	0	0.00	17.00	3	29,250	0.01%
2021/08/03	1	16.95	10	16.90	17.00	-9	29,885	-0.03%
2021/08/02	1	16.95	0	0.00	17.00	1	30,565	0.00%
2021/07/30	2	16.93	0	0.00	16.95	2	30,743	0.01%
2021/07/29	1.1	16.95	4	16.93	17.05	-2.9	31,030	-0.01%
2021/07/28	5	16.67	2.5	16.70	16.85	2.5	31,290	0.01%
2021/07/27	50.2	16.85	14.5	16.95	16.75	35.7	31,684	0.11%
2021/07/23	0.1	17.15	19	17.08	17.15	-18.9	31,973	-0.06%
2021/07/22	1	16.80	0.2	16.85	16.90	0.9	31,577	0.00%
2021/07/21	0	0.00	21	16.65	16.70	-21	31,440	-0.07%
2021/07/20	70	16.60	0	0.00	16.50	70	31,511	0.22%
2021/07/19	43	16.65	10	16.75	16.80	33	31,215	0.11%
2021/07/16	0.2	16.30	0	0.00	16.60	0.2	31,062	0.00%
2021/07/15	1	16.25	10.8	16.30	16.25	-9.8	30,758	-0.03%
2021/07/14	4	16.33	0	16.30	16.30	4	30,726	0.01%
2021/07/13	0	0.00	2	16.33	16.35	-2	31,238	-0.01%
2021/07/12	11	16.25	15	16.38	16.20	-4	31,063	-0.01%
2021/07/09	3	16.15	32.1	16.10	16.10	-29.1	30,499	-0.10%
2021/07/08	0.1	15.85	17	15.90	15.90	-17	30,047	-0.06%
2021/07/07	5.3	15.70	2	15.65	15.75	3.3	29,850	0.01%
2021/07/06	4	15.66	84	15.65	15.75	-80	29,706	-0.27%
2021/07/05	0	0.00	47	15.41	15.45	-47	29,426	-0.16%
2021/07/02	0	0.00	11	15.30	15.30	-11	29,259	-0.04%
2021/06/30	0	0.00	4	15.25	15.25	-4	29,054	-0.01%
2021/06/29	1	15.15	1	15.20	15.15	0	28,937	0.00%
2021/06/28	0	0.00	6	15.22	15.20	-6	28,984	-0.02%
2021/06/25	0	0.00	8	15.14	15.15	-8	28,918	-0.03%
2021/06/24	20	15.05	0	0.00	15.05	20	28,900	0.07%
2021/06/23	0	0.00	3	15.00	15.05	-3	28,948	-0.01%
2021/06/22	7	14.84	1	14.90	14.90	6	28,784	0.02%
2021/06/21	35	14.83	150.5	14.75	14.80	-115.5	28,549	-0.40%	大賣/鉅額交易
2021/06/18	80	14.93	12	15.00	14.90	68	28,221	0.24%
2021/06/15	21	15.05	0	0.00	15.10	21	27,789	0.08%
2021/06/10	1	15.10	0	0.00	15.10	1	27,746	0.00%
2021/06/08	0	15.25	17	15.24	15.30	-17	27,409	-0.06%
2021/06/07	34	15.02	15	15.21	15.20	19	27,247	0.07%
2021/06/04	1	15.20	200.4	15.15	15.25	-199.4	26,961	-0.74%	大賣/鉅額交易
2021/06/03	2	15.20	3	15.20	15.25	-1	27,056	0.00%
2021/06/02	3	15.15	49	15.16	15.15	-46	26,789	-0.17%
2021/06/01	2	14.80	5	14.84	14.85	-3	26,001	-0.01%
2021/05/31	1	14.75	3	14.80	14.80	-2	26,079	-0.01%
2021/05/28	0	0.00	3	14.68	14.70	-3	26,043	-0.01%
2021/05/27	1.1	14.50	0	0.00	14.50	1.1	25,968	0.00%
2021/05/26	201	14.70	1	14.70	14.70	200	25,799	0.78%	大買/鉅額交易
2021/05/25	5	14.60	0	0.00	14.65	5	25,896	0.02%
2021/05/24	11	14.51	0	0.00	14.55	11	25,821	0.04%
2021/05/21	10	14.45	4	14.60	14.60	6	25,834	0.02%
2021/05/20	3	14.20	20	14.35	14.35	-17	25,554	-0.07%
2021/05/19	1	14.20	55.2	14.25	14.25	-54.2	25,374	-0.21%
2021/05/18	0	0.00	1	14.20	14.25	-1	25,257	0.00%
2021/05/17	23	13.82	0.2	14.05	13.80	22.8	25,187	0.09%
2021/05/14	7	14.14	0	0.00	14.20	7	24,408	0.03%
2021/05/13	55	14.14	500	14.04	14.05	-445	24,008	-1.85%	大賣/鉅額交易
2021/05/12	90	14.21	34	14.09	14.30	56	23,669	0.24%
2021/05/11	329	14.91	5	14.85	14.90	324	22,174	1.46%	大買/鉅額交易
2021/05/10	30	14.95	39	15.08	15.20	-9	21,581	-0.04%
2021/05/07	7	14.85	26.1	14.90	14.90	-19	21,096	-0.09%
2021/05/06	507.3	14.75	4.1	14.68	14.80	503.2	20,863	2.41%	大買/鉅額交易
2021/05/05	7	14.52	3	14.60	14.55	4	20,432	0.02%
2021/05/04	34.1	14.47	1.5	14.58	14.45	32.6	19,962	0.16%
2021/05/03	35	14.77	28	14.84	14.65	7	19,054	0.04%
2021/04/29	2	14.05	10	14.08	14.10	-8	17,556	-0.05%
2021/04/28	3	14.05	3	14.13	14.15	0	17,532	0.00%
2021/04/27	0	0.00	5	14.05	14.10	-5	17,796	-0.03%
2021/04/26	1	14.05	8.2	14.01	14.10	-7.2	17,606	-0.04%
2021/04/23	0	0.00	11	13.90	13.95	-11	17,333	-0.06%
2021/04/22	0	0.00	5.8	13.98	13.95	-5.8	17,267	-0.03%
2021/04/21	29	13.85	11.9	13.90	13.90	17.1	16,983	0.10%
2021/04/20	11	14.02	9	14.02	14.05	2	16,879	0.01%
2021/04/19	19	13.99	2	13.85	14.05	17	16,737	0.10%
2021/04/16	25	13.62	7	13.70	13.70	18	16,123	0.11%
2021/04/15	0	0.00	3.1	13.55	13.55	-3.1	16,064	-0.02%
2021/04/13	5	13.45	3	13.45	13.40	2	15,840	0.01%
2021/04/12	1	13.35	4.6	13.34	13.40	-3.6	15,701	-0.02%
2021/04/09	0.9	13.30	7	13.29	13.30	-6.1	15,537	-0.04%
2021/04/08	5	13.35	2	13.30	13.30	3	15,456	0.02%
2021/04/06	3	13.30	0	13.40	13.30	3	15,558	0.02%
2021/04/01	3	13.35	0	0.00	13.40	3	15,476	0.02%
2021/03/31	2	13.35	0	0.00	13.40	2	15,360	0.01%
2021/03/30	0	0.00	10	13.43	13.45	-10	15,108	-0.07%
2021/03/29	125.4	13.35	0	0.00	13.40	125.4	14,953	0.84%	大買/鉅額交易
2021/03/26	3	13.30	0	0.00	13.30	3	14,774	0.02%
2021/03/25	0	0.00	0.5	13.25	13.30	-0.5	14,698	0.00%
2021/03/24	32	13.20	0	13.20	13.20	32	14,722	0.22%
2021/03/19	28.4	13.10	0	0.00	13.10	28.4	14,780	0.19%
2021/03/18	6	13.20	0	0.00	13.20	6	14,451	0.04%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	0	0.00	3	13.30	13.30	-3	14,526	-0.02%
2021/03/15	6	13.25	0	0.00	13.30	6	14,569	0.04%
2021/03/12	5	13.25	0	0.00	13.25	5	14,765	0.03%
2021/03/11	10	13.30	0	0.00	13.30	10	14,942	0.07%
2021/03/10	0.1	13.20	2	13.20	13.20	-1.9	14,777	-0.01%
2021/03/09	1	13.15	0	0.00	13.20	1	14,648	0.01%
2021/03/05	5	12.90	0	0.00	13.05	5	14,321	0.03%
2021/03/02	1	12.95	0	0.00	12.95	1	14,725	0.01%
2021/02/26	5	13.00	0	0.00	12.95	5	14,593	0.03%
2021/02/25	0.3	13.15	0	0.00	13.25	0.3	14,193	0.00%
2021/02/24	5	13.10	0	0.00	13.10	5	14,062	0.04%
2021/02/23	2	12.95	2.5	12.99	13.05	-0.5	14,005	0.00%
2021/02/22	3	12.90	0	0.00	12.90	3	13,870	0.02%
2021/02/19	4	12.88	0	0.00	12.90	4	13,883	0.03%
2021/02/18	1	12.95	22	12.90	12.90	-21	13,828	-0.15%
2021/02/05	0	0.00	1	12.65	12.70	-1	13,528	-0.01%
2021/02/04	2	12.55	0	0.00	12.55	2	13,555	0.01%
2021/02/03	3	12.57	0	0.00	12.55	3	13,800	0.02%
2021/02/02	2	12.70	1	12.70	12.60	1	13,598	0.01%
2021/02/01	1	12.70	0	0.00	12.70	1	13,482	0.01%
2021/01/29	1	12.60	0	0.00	12.50	1	13,397	0.01%
2021/01/25	0	0.00	1	12.75	12.80	-1	12,747	-0.01%
2021/01/22	0	0.00	1	12.80	12.70	-1	12,781	-0.01%
2021/01/21	0	0.00	1	12.90	12.80	-1	12,643	-0.01%
2021/01/20	6.8	12.93	5	12.75	12.80	1.8	12,518	0.01%
2021/01/14	1	13.25	0	0.00	13.30	1	11,951	0.01%
2021/01/13	0	0.00	1.5	13.22	13.25	-1.5	11,906	-0.01%
2021/01/12	0	0.00	8	13.26	13.20	-8	11,791	-0.07%
2021/01/11	0	0.00	3.9	13.30	13.35	-3.9	11,693	-0.03%
2021/01/08	4	13.28	0	13.15	13.30	4	11,528	0.03%
2021/01/07	0	0.00	1	13.20	13.15	-1	11,352	-0.01%
2021/01/06	0	0.00	15	13.12	13.15	-15	11,319	-0.13%
2021/01/05	1.2	13.16	6	13.18	13.20	-4.8	11,178	-0.04%
2021/01/04	4	13.16	2.1	13.20	13.20	1.9	11,161	0.02%
2020/12/31	0	0.00	11	13.20	13.25	-11	11,116	-0.10%
2020/12/30	10	13.15	6	13.21	13.25	4	11,043	0.04%
2020/12/29	0.2	13.00	0	0.00	13.05	0.2	10,802	0.00%
2020/12/28	5	13.00	0	0.00	13.00	5	10,776	0.05%
2020/12/18	0	0.00	1	13.05	13.10	-1	11,499	-0.01%
2020/12/11	0.4	13.10	6	13.13	13.15	-5.6	11,613	-0.05%
2020/12/10	20	13.00	10	13.00	12.95	10	11,487	0.09%
2020/12/09	10	12.90	0	0.00	12.95	10	11,395	0.09%
2020/12/08	7	12.99	0.3	12.95	12.95	6.7	11,315	0.06%
2020/12/07	0.4	13.25	0	0.00	13.20	0.4	11,141	0.00%
2020/12/04	0	0.00	1	13.25	13.25	-1	11,043	-0.01%
2020/11/30	0	0.00	5	13.35	13.35	-5	11,135	-0.04%
2020/11/25	0	0.00	0.2	13.25	13.30	-0.2	10,572	0.00%
2020/11/24	0	0.00	4	13.30	13.30	-4	10,609	-0.04%
2020/11/20	1	13.30	5	13.30	13.30	-4	10,541	-0.04%
2020/11/19	0	0.00	10	13.30	13.30	-10	10,487	-0.10%
2020/11/18	0	0.00	3.1	13.30	13.35	-3.1	10,607	-0.03%
2020/11/17	2	13.20	16	13.20	13.30	-14	10,950	-0.13%
2020/11/16	15.4	13.25	0	0.00	13.30	15.4	11,260	0.14%
2020/11/13	0.2	13.20	0	0.00	13.20	0.2	11,200	0.00%
2020/11/12	10	13.17	0	0.00	13.20	10	11,255	0.09%
2020/11/11	2	13.25	4	13.33	13.35	-2	11,179	-0.02%
2020/11/10	0	0.00	0.6	13.15	13.20	-0.6	10,959	-0.01%
2020/11/09	0	0.00	11	13.05	13.05	-11	10,922	-0.10%
2020/11/06	0.3	12.90	0	0.00	13.00	0.3	11,128	0.00%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/02	0	0.00	2	12.65	12.70	-2	13,904	-0.01%
2020/10/30	3.8	12.62	0	0.00	12.60	3.8	14,527	0.03%
2020/10/29	4	12.68	4	12.75	12.65	0	14,705	0.00%
2020/10/28	1	12.80	0	0.00	12.85	1	14,760	0.01%
2020/10/20	0	0.00	5	12.90	12.80	-5	15,935	-0.03%
2020/10/19	5	12.80	10.2	12.88	12.90	-5.2	16,071	-0.03%
2020/10/15	11	12.79	1	12.90	12.85	10	16,231	0.06%
2020/10/14	0.9	12.90	0	0.00	12.80	0.9	16,205	0.01%
2020/10/12	1	12.90	10	12.91	13.00	-9	16,449	-0.05%
2020/10/08	1	12.95	0	0.00	12.95	1	16,505	0.01%
2020/10/07	4	12.88	0.3	12.95	12.85	3.7	16,512	0.02%
2020/10/05	0	0.00	1	12.80	12.85	-1	16,713	-0.01%
2020/09/29	2	12.75	0	0.00	12.80	2	16,857	0.01%
2020/09/28	1	12.60	0	0.00	12.75	1	17,016	0.01%
2020/09/25	3.8	12.55	4	12.50	12.50	-0.2	17,314	0.00%
2020/09/24	15	12.52	0	0.00	12.40	15	17,335	0.09%
2020/09/23	12	12.84	6	12.78	12.75	6	17,165	0.03%
2020/09/22	0	0.00	1	12.80	12.85	-1	17,100	-0.01%
2020/09/21	3	13.03	0	13.05	12.95	3	17,166	0.02%
2020/09/17	3	13.05	0	0.00	13.05	3	17,237	0.02%
2020/09/15	1	13.05	0	0.00	13.10	1	17,328	0.01%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/11	0.5	13.15	0	0.00	13.10	0.5	18,017	0.00%
2020/09/10	2.4	12.97	0	0.00	13.05	2.4	18,090	0.01%
2020/09/09	12	12.95	3	12.95	13.00	9	18,132	0.05%
2020/09/04	1	12.95	0	0.00	13.00	1	18,794	0.01%
2020/09/02	9	13.09	0	0.00	13.05	9	18,841	0.05%
2020/09/01	6	13.15	0	0.00	13.15	6	19,018	0.03%
2020/08/31	1	13.20	1	13.20	13.25	0	19,164	0.00%
2020/08/28	6	13.15	0	0.00	13.15	6	19,252	0.03%
2020/08/27	6	13.18	0	0.00	13.20	6	19,584	0.03%
2020/08/25	0.3	13.25	0	0.00	13.25	0.3	20,076	0.00%
2020/08/24	10	13.20	0	0.00	13.15	10	20,724	0.05%
2020/08/21	0.1	13.45	14	13.48	13.45	-13.9	20,731	-0.07%
2020/08/20	3	13.00	6	13.00	13.00	-3	20,427	-0.01%
2020/08/19	0	0.00	2	13.25	13.15	-2	20,199	-0.01%
2020/08/17	2	13.20	0	0.00	13.20	2	20,374	0.01%
2020/08/14	2	13.10	0	0.00	13.15	2	20,490	0.01%
2020/08/13	5	13.15	1	13.25	13.20	4	20,576	0.02%
2020/08/12	1	13.20	7	13.25	13.25	-6	20,564	-0.03%
2020/08/11	10	13.10	14	13.11	13.10	-4	20,388	-0.02%
2020/08/10	18	13.85	5	13.85	13.85	13	19,695	0.07%
2020/08/06	2.7	13.89	64	13.86	13.90	-61.3	18,712	-0.33%
2020/08/05	1	13.65	1	13.55	13.65	0	18,234	0.00%
2020/08/03	1	13.35	1	13.40	13.35	0	17,635	0.00%
2020/07/31	6	13.35	0	0.00	13.35	6	17,674	0.03%
2020/07/30	4	13.40	0	0.00	13.45	4	17,523	0.02%
2020/07/29	0.3	13.40	2	13.40	13.40	-1.7	17,562	-0.01%
2020/07/28	24	13.30	0	0.00	13.25	24	17,790	0.13%
2020/07/27	22	13.38	0	0.00	13.35	22	17,993	0.12%
2020/07/24	10	13.45	0	0.00	13.45	10	17,994	0.06%
2020/07/21	0.1	13.50	0	0.00	13.50	0.1	18,151	0.00%
2020/07/20	10.2	13.50	0	0.00	13.45	10.2	18,233	0.06%
2020/07/17	5	13.50	0.1	13.50	13.50	4.9	18,280	0.03%
2020/07/16	0	13.50	0	0.00	13.50	0	18,613	0.00%
2020/07/15	0.2	13.55	0	0.00	13.55	0.2	18,489	0.00%
2020/07/14	0	0.00	1	13.55	13.55	-1	18,649	-0.01%
2020/07/10	1	13.50	6	13.53	13.55	-5	19,134	-0.03%
2020/07/09	1	13.55	0	0.00	13.55	1	19,296	0.01%
2020/07/08	0.9	13.55	2	13.60	13.60	-1.1	19,481	-0.01%
2020/07/06	0	0.00	1	13.65	13.65	-1	19,441	-0.01%
2020/07/03	0	0.00	22	13.47	13.50	-22	19,365	-0.11%
2020/07/02	0	0.00	6	13.45	13.45	-6	19,466	-0.03%
2020/07/01	0.3	13.50	5	13.50	13.50	-4.7	19,807	-0.02%
2020/06/30	0	0.00	20.3	13.45	13.35	-20.3	19,927	-0.10%
2020/06/29	9	13.30	30.3	13.32	13.30	-21.3	20,145	-0.11%
2020/06/23	5	13.41	0	0.00	13.50	5	20,667	0.02%
2020/06/22	5.3	13.35	0	0.00	13.40	5.3	20,880	0.03%
2020/06/19	19	13.24	0	0.00	13.20	19	21,470	0.09%
2020/06/18	4.1	13.39	0	0.00	13.35	4.1	21,604	0.02%
2020/06/17	0	0.00	1	13.50	13.60	-1	21,816	0.00%
2020/06/16	0	13.50	0	0.00	13.50	0	23,010	0.00%
2020/06/15	5.2	13.25	0	0.00	13.20	5.2	24,374	0.02%
2020/06/12	0	0.00	4	13.21	13.20	-4	25,158	-0.02%
2020/06/09	6	13.59	0	0.00	13.50	6	27,071	0.02%
2020/06/08	0	0.00	1.4	13.64	13.60	-1.4	27,772	-0.01%
2020/06/05	4	13.41	0	0.00	13.40	4	27,939	0.01%
2020/06/04	1	13.45	0	0.00	13.55	1	28,337	0.00%
2020/06/03	5	13.48	55	13.55	13.60	-50	28,680	-0.17%
2020/06/02	3	13.32	1	13.35	13.30	2	28,691	0.01%
2020/06/01	2	13.23	1	13.25	13.20	1	28,555	0.00%
2020/05/29	0.3	13.00	11	12.96	13.00	-10.7	28,509	-0.04%
2020/05/28	0	0.00	5	12.74	12.70	-5	28,082	-0.02%
2020/05/26	0	0.00	3	12.63	12.70	-3	28,615	-0.01%
2020/05/22	0	0.00	1	12.65	12.50	-1	28,785	0.00%
2020/05/21	0	12.70	0	0.00	12.65	0	28,632	0.00%
2020/05/20	0.2	12.65	17	12.61	12.65	-16.8	28,628	-0.06%
2020/05/19	0	12.65	4	12.61	12.65	-4	28,739	-0.01%
2020/05/18	0.1	12.50	3	12.40	12.45	-2.9	28,885	-0.01%
2020/05/15	0.2	12.40	3	12.35	12.35	-2.8	28,915	-0.01%
2020/05/14	3	12.32	0	0.00	12.30	3	28,941	0.01%
2020/05/13	1	12.45	0	0.00	12.45	1	28,667	0.00%
2020/05/12	5	12.48	648	12.50	12.45	-643	28,707	-2.24%	大賣/鉅額交易
2020/05/11	1	12.65	17	12.55	12.60	-16	28,559	-0.06%
2020/05/08	0	0.00	3.7	12.35	12.35	-3.7	28,440	-0.01%
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/05	6	12.30	0	0.00	12.30	6	28,519	0.02%
2020/05/04	51	12.29	210	12.25	12.25	-159	28,524	-0.56%	大賣/鉅額交易
2020/04/30	848	12.60	7	12.65	12.75	841	28,288	2.97%	大買/鉅額交易
2020/04/29	0.3	12.35	8	12.28	12.35	-7.7	28,319	-0.03%
2020/04/28	0	0.00	1	12.15	12.05	-1	28,403	0.00%
2020/04/27	0	0.00	2	12.03	12.00	-2	29,104	-0.01%
2020/04/24	1	11.75	0	0.00	11.70	1	29,249	0.00%
2020/04/23	1	11.75	0	0.00	11.80	1	29,311	0.00%
2020/04/22	0	11.90	1	11.75	11.85	-1	29,305	0.00%
2020/04/21	15	11.84	0	0.00	11.75	15	29,380	0.05%
2020/04/20	1.3	12.17	0	0.00	12.20	1.3	29,082	0.00%
2020/04/17	42	12.35	0	0.00	12.25	42	29,055	0.14%
2020/04/16	12	12.15	0	0.00	12.25	12	28,844	0.04%
2020/04/15	15.2	12.34	21.2	12.35	12.40	-6	28,574	-0.02%
2020/04/14	2	12.05	22	12.20	12.20	-20	28,344	-0.07%
2020/04/13	38	11.96	0	0.00	12.00	38	28,111	0.14%
2020/04/10	8	12.04	10	12.17	12.25	-2	27,918	-0.01%
2020/04/09	0	0.00	1	11.95	11.95	-1	27,818	0.00%
2020/04/08	0	0.00	10	11.82	11.80	-10	27,779	-0.04%
2020/04/07	3	11.67	1	11.90	11.70	2	27,564	0.01%
2020/04/06	9	11.49	0	0.00	11.70	9	27,415	0.03%
2020/04/01	1	11.60	0	0.00	11.60	1	27,004	0.00%
2020/03/31	6	11.76	4	11.86	11.70	2	26,772	0.01%
2020/03/30	1	11.50	0	0.00	11.80	1	26,379	0.00%
2020/03/27	12	11.85	3	11.85	11.85	9	26,118	0.03%
2020/03/26	16	11.61	1	11.90	11.60	15	25,688	0.06%
2020/03/25	1	11.75	77.6	11.79	11.70	-76.6	25,584	-0.30%
2020/03/24	32	10.91	36	11.13	11.05	-4	25,066	-0.02%
2020/03/23	2	10.35	0	0.00	10.50	2	24,761	0.01%
2020/03/20	3.3	10.67	4	10.85	10.85	-0.7	24,406	0.00%
2020/03/19	17.8	10.35	0	0.00	10.30	17.8	23,266	0.08%
2020/03/18	19	11.64	1	11.70	11.40	18	21,943	0.08%
2020/03/17	3	12.07	22	12.06	11.95	-19	21,157	-0.09%
2020/03/16	31.4	12.77	2	12.50	12.55	29.3	20,307	0.14%
2020/03/13	18	12.75	109	12.61	13.15	-91	19,496	-0.47%	大賣/
2020/03/12	22	13.51	0	0.00	13.50	22	18,503	0.12%
2020/03/11	2	13.90	0	0.00	13.90	2	17,683	0.01%
2020/03/10	5	13.90	0	0.00	13.95	5	17,321	0.03%
2020/03/09	61	13.94	0	0.00	13.85	61	16,788	0.36%
2020/03/06	8	14.09	0.4	14.15	14.05	7.6	16,194	0.05%
2020/03/04	32	14.15	0	0.00	14.20	32	15,929	0.20%
2020/03/03	0	0.00	20	14.10	14.20	-20	15,689	-0.13%
2020/03/02	9.6	14.00	0	0.00	14.00	9.6	15,503	0.06%
2020/02/27	3	14.23	0	0.00	14.20	3	15,577	0.02%
2020/02/26	3	14.30	0	0.00	14.35	3	15,332	0.02%
2020/02/25	5.6	14.35	0	0.00	14.35	5.6	15,157	0.04%
2020/02/24	11	14.50	0	0.00	14.45	11	15,048	0.07%
2020/02/21	8	14.64	0	0.00	14.60	8	14,991	0.05%
2020/02/20	30.2	14.70	4	14.75	14.65	26.2	14,871	0.18%
2020/02/19	0	0.00	16	14.64	14.65	-16	14,645	-0.11%
2020/02/18	0	14.50	3	14.55	14.50	-3	14,435	-0.02%
2020/02/17	0.8	14.50	31	14.40	14.50	-30.2	14,373	-0.21%
2020/02/13	1	14.45	4.8	14.50	14.45	-3.8	14,413	-0.03%
2020/02/11	9	14.40	7	14.45	14.40	2	14,590	0.01%
2020/02/10	1	14.20	0	0.00	14.35	1	14,840	0.01%
2020/02/07	4	14.35	1	14.40	14.30	3	14,858	0.02%
2020/02/06	3	14.40	49	14.43	14.45	-46	14,881	-0.31%
2020/02/05	2	14.28	0	0.00	14.35	2	14,931	0.01%
2020/02/04	3	14.23	0	0.00	14.35	3	14,877	0.02%
2020/02/03	4	14.09	30	14.10	14.15	-26	15,126	-0.17%
2020/01/31	10	14.12	0	0.00	14.15	10	14,723	0.07%
2020/01/30	42	14.28	545	14.25	14.10	-503.1	14,635	-3.44%	大賣/鉅額交易
2020/01/20	500.2	14.65	8.3	14.72	14.70	491.9	13,737	3.58%	大買/鉅額交易
2020/01/17	0.5	14.60	560	14.60	14.65	-559.5	13,432	-4.17%	大賣/鉅額交易
2020/01/16	0	14.55	0	0.00	14.60	0	13,323	0.00%
2020/01/15	558.2	14.50	0	0.00	14.55	558.2	13,176	4.24%	大買/鉅額交易
2020/01/13	2.5	14.46	4	14.50	14.55	-1.5	12,993	-0.01%
2020/01/09	1.3	14.35	0	0.00	14.35	1.3	12,902	0.01%
2020/01/08	2	14.30	28	14.30	14.30	-26	12,861	-0.20%
2020/01/06	2	14.45	0	0.00	14.40	2	12,827	0.02%
2020/01/03	2	14.55	3	14.50	14.55	-1	12,816	-0.01%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/31	4	14.52	0	0.00	14.50	4	12,740	0.03%
2019/12/30	0.6	14.60	1.1	14.60	14.60	-0.4	12,754	0.00%
2019/12/26	0	14.55	0	0.00	14.55	0	12,786	0.00%
2019/12/25	20.3	14.50	0	0.00	14.55	20.3	12,927	0.16%
2019/12/24	0	0.00	6	14.55	14.50	-6	12,963	-0.05%
2019/12/23	0.1	14.55	4	14.55	14.60	-3.9	12,964	-0.03%
2019/12/20	0.2	14.55	25	14.61	14.55	-24.8	13,018	-0.19%
2019/12/17	0	14.40	0	0.00	14.50	0	12,701	0.00%
2019/12/16	0.2	14.45	0	0.00	14.45	0.2	12,699	0.00%
2019/12/13	0	0.00	1	14.40	14.40	-1	12,764	-0.01%
2019/12/12	2	14.35	5	14.25	14.30	-3	12,838	-0.02%
2019/12/11	0	0.00	0.1	14.30	14.30	-0.1	12,824	0.00%
2019/12/09	0	0.00	0.8	14.30	14.30	-0.8	13,107	-0.01%
2019/12/06	0	14.35	0	0.00	14.25	0	13,358	0.00%
2019/12/05	0.3	14.35	0.7	14.35	14.35	-0.3	13,513	0.00%
2019/12/04	0	0.00	33	14.30	14.30	-33	13,687	-0.24%
2019/12/03	0	14.35	0	0.00	14.35	0	13,785	0.00%
2019/12/02	1.4	14.26	5.1	14.25	14.30	-3.7	13,806	-0.03%
2019/11/29	0.6	14.30	139	14.30	14.25	-138.4	13,881	-1.00%	大賣/鉅額交易
2019/11/28	0	0.00	5	14.40	14.35	-5	14,005	-0.04%
2019/11/27	0	0.00	200	14.40	14.45	-200	14,641	-1.37%	大賣/鉅額交易
2019/11/26	0	14.40	0	0.00	14.40	0	15,293	0.00%
2019/11/25	0.6	14.40	0	0.00	14.40	0.6	14,698	0.00%
2019/11/21	0	14.30	0	0.00	14.25	0	15,087	0.00%
2019/11/20	0.2	14.40	0	0.00	14.40	0.2	15,022	0.00%
2019/11/19	0.3	14.40	0	0.00	14.40	0.3	14,983	0.00%
2019/11/18	0	14.40	0	0.00	14.40	0	15,048	0.00%
2019/11/15	0.2	14.30	0	0.00	14.30	0.2	15,055	0.00%
2019/11/14	200	14.30	0	0.00	14.30	200	15,054	1.33%	大買/鉅額交易
2019/11/13	0	0.00	31	14.35	14.30	-31	15,230	-0.20%
2019/11/12	0	0.00	1	14.40	14.40	-1	15,254	-0.01%
2019/11/11	0.1	14.35	0	0.00	14.35	0.1	15,285	0.00%
2019/11/08	2	14.45	0	0.00	14.50	2	15,255	0.01%
2019/11/06	0	14.40	232	14.40	14.45	-232	15,762	-1.47%	大賣/鉅額交易
2019/11/05	0.3	14.35	20	14.35	14.40	-19.7	15,751	-0.12%
2019/11/04	1	14.25	6	14.25	14.30	-5	15,825	-0.03%
2019/11/01	0.3	14.20	0	0.00	14.20	0.3	15,845	0.00%
2019/10/31	0.6	14.10	0	0.00	14.15	0.6	16,057	0.00%
2019/10/30	0.1	14.05	0	0.00	14.10	0.1	15,777	0.00%
2019/10/29	225	14.07	24	14.08	14.05	201	16,051	1.25%	大買/鉅額交易
2019/10/28	30	14.00	0	0.00	14.00	30	15,893	0.19%
2019/10/25	0.2	14.00	0	0.00	14.00	0.2	15,945	0.00%
2019/10/22	1	13.95	0	0.00	14.00	1	16,269	0.01%
2019/10/21	0.2	13.95	0	0.00	13.95	0.2	16,419	0.00%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/16	0	13.95	0	0.00	13.95	0	16,815	0.00%
2019/10/15	0.2	13.90	0	0.00	13.90	0.2	17,071	0.00%
2019/10/14	0	0.00	20	13.90	13.90	-20	17,143	-0.12%
2019/10/09	20	13.75	0	0.00	13.75	20	17,196	0.12%
2019/10/07	3	13.80	0	0.00	13.80	3	17,448	0.02%
2019/10/04	0	0.00	2	13.80	13.75	-2	17,457	-0.01%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	0	14.00	0.7	14.00	13.90	-0.7	17,541	0.00%
2019/10/01	4.1	13.96	6	13.95	14.00	-1.9	17,436	-0.01%
2019/09/26	1	14.00	0	0.00	13.95	1	17,368	0.01%
2019/09/25	4.2	13.91	0	0.00	13.95	4.2	17,395	0.02%
2019/09/24	0	0.00	0.1	14.05	14.05	-0.1	17,400	0.00%
2019/09/23	0	14.10	5.8	14.07	14.00	-5.8	17,383	-0.03%
2019/09/20	0.2	14.10	0	0.00	14.10	0.2	17,518	0.00%
2019/09/19	2	14.05	2	14.10	14.10	0	17,310	0.00%
2019/09/18	1	14.05	2.1	14.08	14.10	-1.1	17,236	-0.01%
2019/09/17	20.7	13.95	0.2	14.00	14.00	20.5	17,057	0.12%
2019/09/16	1	13.95	5.1	13.85	13.85	-4.1	17,059	-0.02%
2019/09/12	0	0.00	10	13.90	13.85	-10	17,050	-0.06%
2019/09/11	7.6	13.91	0	0.00	13.90	7.6	17,071	0.04%
2019/09/10	2	13.80	14	13.85	13.90	-12	17,039	-0.07%
2019/09/09	4.4	13.81	0	0.00	13.80	4.4	16,822	0.03%
2019/09/06	16	13.73	0	0.00	13.75	16	16,748	0.10%
2019/09/05	0.8	13.70	0	0.00	13.65	0.8	16,697	0.00%
2019/09/02	0	13.50	0	0.00	13.45	0	17,144	0.00%
2019/08/30	1.9	13.40	0	0.00	13.40	1.9	17,252	0.01%
2019/08/29	6	13.38	7	13.43	13.35	-1	16,717	-0.01%
2019/08/27	1	13.45	0	0.00	13.45	1	16,227	0.01%
2019/08/26	0.2	13.60	0	0.00	13.50	0.2	16,116	0.00%
2019/08/22	4	13.70	1	13.70	13.70	3	16,110	0.02%
2019/08/21	0	13.70	0	0.00	13.65	0	17,472	0.00%
2019/08/20	0.2	13.70	0	0.00	13.65	0.2	17,581	0.00%
2019/08/15	4.2	13.51	1	13.50	13.50	3.2	17,571	0.02%
2019/08/14	17	13.66	1	13.65	13.65	16	17,700	0.09%
2019/08/12	29	13.60	34	13.67	13.70	-5	17,584	-0.03%
2019/08/08	11	14.30	0	0.00	14.30	11	17,240	0.06%
2019/08/07	2	14.33	0	0.00	14.35	2	16,817	0.01%
2019/08/06	8	14.14	0	0.00	14.35	8	16,932	0.05%
2019/08/05	0.1	14.40	6	14.35	14.35	-5.9	16,796	-0.04%
2019/08/02	16	14.30	0	0.00	14.25	16	16,717	0.10%
2019/08/01	1	14.45	6	14.55	14.45	-5	16,650	-0.03%
2019/07/31	0	14.60	1	14.65	14.60	-1	16,544	-0.01%
2019/07/30	2.1	14.65	0	0.00	14.60	2.1	16,217	0.01%
2019/07/26	14	14.67	0	0.00	14.65	14	16,678	0.08%
2019/07/25	32.2	14.65	0	0.00	14.75	32.2	16,853	0.19%
2019/07/24	0	0.00	2	14.65	14.55	-2	16,819	-0.01%
2019/07/23	2.5	14.65	0	0.00	14.65	2.5	17,011	0.01%
2019/07/22	0	0.00	4	14.75	14.75	-4	17,563	-0.02%
2019/07/18	0	0.00	16	14.68	14.65	-16	17,732	-0.09%
2019/07/17	11	14.61	2	14.60	14.65	9	17,651	0.05%
2019/07/15	0	0.00	4	14.55	14.55	-4	17,655	-0.02%
2019/07/12	10	14.65	2	14.63	14.55	8	17,662	0.05%
2019/07/11	0.3	14.50	10	14.45	14.50	-9.7	17,487	-0.06%
2019/07/09	14	14.31	0	0.00	14.40	14	17,517	0.08%
2019/07/08	2	14.35	5	14.40	14.40	-3	17,633	-0.02%
2019/07/05	0.1	14.35	10	14.30	14.30	-9.9	17,668	-0.06%
2019/07/04	0.6	14.30	0	0.00	14.35	0.6	17,888	0.00%
2019/07/03	0	0.00	10	14.25	14.30	-10	17,897	-0.06%
2019/07/02	1	14.35	20	14.30	14.25	-19	17,951	-0.11%
2019/07/01	12.1	14.31	2	14.35	14.30	10.1	17,976	0.06%
2019/06/28	5	14.35	0	0.00	14.30	5	17,897	0.03%
2019/06/26	2	14.30	0	0.00	14.25	2	18,051	0.01%
2019/06/25	0.2	14.35	4	14.30	14.35	-3.8	18,010	-0.02%
2019/06/24	0	0.00	2	14.25	14.35	-2	18,085	-0.01%
2019/06/20	5	14.30	15	14.34	14.35	-10	18,312	-0.05%
2019/06/19	15	14.23	8	14.20	14.30	7	18,669	0.04%
2019/06/14	1	14.10	2	14.20	14.15	-1	18,893	-0.01%
2019/06/12	7	14.04	0	0.00	14.05	7	18,976	0.04%
2019/06/10	13.3	14.30	5.4	14.30	14.30	7.9	18,748	0.04%
2019/06/06	0	14.25	16	14.25	14.25	-16	18,749	-0.09%
2019/06/05	0.1	14.20	2	14.15	14.20	-1.9	19,513	-0.01%
2019/06/04	0	14.10	14	14.16	14.10	-14	19,525	-0.07%
2019/06/03	1.3	14.04	1	14.10	14.15	0.3	19,528	0.00%
2019/05/31	5	14.05	3	14.10	14.10	2	19,408	0.01%
2019/05/30	0.1	14.00	0	0.00	14.00	0.1	19,139	0.00%
2019/05/29	2.1	13.93	0	0.00	13.90	2.1	19,364	0.01%
2019/05/28	13	13.91	0	0.00	13.90	13	19,593	0.07%
2019/05/27	10.2	14.05	1	14.05	14.10	9.2	18,394	0.05%
2019/05/22	3	13.88	0	0.00	13.85	3	18,265	0.02%
2019/05/20	1	13.80	0	0.00	13.85	1	18,269	0.01%
2019/05/17	1	13.75	1	13.75	13.75	0	18,335	0.00%
2019/05/16	1	13.70	2	13.78	13.70	-1	18,410	-0.01%
2019/05/15	2	13.75	4	13.80	13.75	-2	18,301	-0.01%
2019/05/14	1	13.75	0	0.00	13.75	1	18,286	0.01%
2019/05/10	3	13.88	0.1	13.95	13.85	2.9	18,186	0.02%
2019/05/09	5	13.92	15	13.95	13.85	-10	18,350	-0.05%
2019/05/08	2	13.93	2	13.98	14.05	0	18,217	0.00%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	13.1	13.85	14	13.90	13.85	-0.9	18,278	-0.01%
2019/05/03	11.4	13.96	0	0.00	14.00	11.4	18,092	0.06%
2019/05/02	16	14.05	0	0.00	14.10	16	17,827	0.09%
2019/04/30	5.1	14.05	30	14.00	14.00	-24.9	17,854	-0.14%
2019/04/29	1	13.85	0	0.00	14.00	1	17,960	0.01%
2019/04/26	58	13.87	0	0.00	13.90	58	17,634	0.33%
2019/04/25	8.2	14.17	0	0.00	14.10	8.2	16,934	0.05%
2019/04/24	2	14.15	3	14.30	14.20	-1	16,893	-0.01%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	1	14.15	0	0.00	14.10	1	16,841	0.01%
2019/04/19	0	0.00	3	14.25	14.25	-3	16,670	-0.02%
2019/04/16	1	14.20	0	0.00	14.20	1	16,985	0.01%
2019/04/15	0	0.00	1	14.25	14.20	-1	17,120	-0.01%
2019/04/12	10	14.25	1	14.20	14.20	9	17,108	0.05%
2019/04/10	1	14.20	3	14.25	14.25	-2	16,894	-0.01%
2019/04/09	4	14.15	3	14.25	14.25	1	16,839	0.01%
2019/04/08	2.1	14.15	0	0.00	14.15	2.1	16,866	0.01%
2019/04/03	2.3	14.10	2	14.05	14.10	0.3	16,981	0.00%
2019/04/02	1	14.10	3	14.10	14.10	-2	17,161	-0.01%
2019/04/01	1.1	14.00	0	0.00	14.00	1.1	17,226	0.01%
2019/03/29	5	14.00	14	14.00	14.05	-9	17,144	-0.05%
2019/03/26	1	13.95	3	14.00	14.00	-2	17,109	-0.01%
2019/03/25	5.2	13.80	1	13.80	13.85	4.2	17,336	0.02%
2019/03/22	13	13.91	0	0.00	13.85	13	17,093	0.08%
2019/03/20	0.1	14.05	0	0.00	14.00	0.1	16,833	0.00%
2019/03/19	1	14.00	3	14.00	14.00	-2	16,689	-0.01%
2019/03/18	0	0.00	1	13.90	13.90	-1	16,585	-0.01%
2019/03/11	26	13.72	4	13.75	13.65	22	16,589	0.13%
2019/03/08	18	13.85	0	0.00	13.85	18	15,595	0.12%
2019/03/07	10	13.90	0	0.00	13.95	10	15,702	0.06%
2019/03/06	1	13.95	4	13.95	14.00	-3	15,935	-0.02%
2019/03/05	2.4	13.92	0	0.00	13.90	2.4	16,045	0.01%
2019/03/04	12	13.85	6	13.90	13.95	6	16,225	0.04%
2019/02/27	2	13.95	0	0.00	13.95	2	16,183	0.01%
2019/02/26	4	13.96	0	0.00	13.95	4	16,222	0.02%
2019/02/25	2.2	13.95	0	0.00	14.00	2.2	16,290	0.01%
2019/02/22	5	13.85	5	13.87	13.95	0	16,398	0.00%
2019/02/20	10.1	13.80	0	0.00	13.90	10.1	16,535	0.06%
2019/02/18	2	13.80	0	0.00	13.80	2	16,430	0.01%
2019/02/15	0.9	13.75	0	0.00	13.70	0.9	16,537	0.01%
2019/02/13	6	13.63	0	0.00	13.60	6	16,717	0.04%
2019/02/12	12	13.60	0	0.00	13.65	12	16,829	0.07%
2019/02/11	0.1	13.75	2	13.65	13.65	-1.9	16,800	-0.01%
2019/01/30	0	0.00	8	13.53	13.60	-8	16,820	-0.05%
2019/01/25	1	13.35	0	0.00	13.45	1	16,700	0.01%
2019/01/24	6	13.33	0	0.00	13.30	6	16,586	0.04%
2019/01/23	0	13.40	0	0.00	13.40	0	16,684	0.00%
2019/01/22	0.1	13.30	0	0.00	13.30	0.1	16,675	0.00%
2019/01/21	1	13.30	0	0.00	13.30	1	16,457	0.01%
2019/01/18	0	0.00	10	13.35	13.40	-10	16,398	-0.06%
2019/01/15	2	13.43	3.1	13.40	13.45	-1.1	16,635	-0.01%
2019/01/10	0	0.00	10	13.33	13.35	-10	16,581	-0.06%
2019/01/09	0.4	13.45	0	0.00	13.45	0.4	16,565	0.00%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	0.1	13.40	8	13.22	13.35	-7.9	16,653	-0.05%
2019/01/04	2	13.05	0	0.00	13.00	2	16,888	0.01%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2019/01/02	0	0.00	3	13.10	13.10	-3	17,693	-0.02%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	7	13.01	0	0.00	12.95	7	17,890	0.04%
2018/12/25	2	13.08	0	0.00	13.05	2	17,653	0.01%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/22	1	13.25	0	0.00	13.20	1	17,548	0.01%
2018/12/21	0.4	13.30	0	0.00	13.25	0.4	17,596	0.00%
2018/12/20	10.1	13.25	0	0.00	13.25	10.1	17,717	0.06%
2018/12/19	0.4	13.35	0	0.00	13.35	0.4	17,629	0.00%
2018/12/18	6	13.28	1	13.25	13.25	5	17,601	0.03%
2018/12/17	0	0.00	0.1	13.45	13.35	-0.1	17,599	0.00%
2018/12/14	1	13.40	5	13.40	13.45	-4	17,740	-0.02%
2018/12/13	9	13.41	3	13.45	13.45	6	17,757	0.03%
2018/12/12	0	0.00	5	13.40	13.40	-5	17,610	-0.03%
2018/12/11	3	13.40	10	13.38	13.35	-7	17,482	-0.04%
2018/12/10	2	13.38	2	13.35	13.35	0	17,429	0.00%
2018/12/06	0	13.55	15	13.48	13.45	-15	17,179	-0.09%
2018/12/05	8.4	13.51	0	0.00	13.55	8.4	17,221	0.05%
2018/12/04	9	13.59	0	0.00	13.65	9	17,242	0.05%
2018/11/29	2	13.65	0	0.00	13.50	2	17,363	0.01%
2018/11/28	0.7	13.60	0	0.00	13.55	0.7	17,095	0.00%
2018/11/27	7.5	13.49	0	0.00	13.45	7.5	16,987	0.04%
2018/11/23	33	13.51	0	0.00	13.50	33	16,853	0.20%
2018/11/22	2	13.60	0	0.00	13.60	2	16,676	0.01%
2018/11/21	7	13.71	0	0.00	13.70	7	16,535	0.04%
2018/11/20	9	13.80	0	0.00	13.75	9	16,426	0.05%
2018/11/19	2	13.85	0.4	13.95	13.95	1.6	16,773	0.01%
2018/11/16	3	13.85	0	0.00	13.90	3	17,274	0.02%
2018/11/14	1	13.65	0	0.00	13.80	1	19,334	0.01%
2018/11/12	7	13.80	0	0.00	13.80	7	19,713	0.04%
2018/11/09	0	0.00	22	13.90	13.95	-22	19,946	-0.11%
2018/11/08	0.1	14.05	0	0.00	14.05	0.1	20,046	0.00%
2018/11/06	1	13.85	6	13.95	13.85	-5	20,262	-0.02%
2018/11/05	0.4	13.90	0	0.00	13.85	0.4	20,550	0.00%
2018/11/01	2	13.65	0	0.00	13.70	2	21,114	0.01%
2018/10/30	2	13.45	0	0.00	13.50	2	21,577	0.01%
2018/10/25	1	13.40	0	0.00	13.40	1	21,800	0.00%
2018/10/23	1	13.80	0	0.00	13.70	1	21,699	0.00%
2018/10/19	0	0.00	5	13.72	13.75	-5	21,778	-0.02%
2018/10/17	6	14.00	0	0.00	13.95	6	21,692	0.03%
2018/10/15	2	13.93	2	14.00	13.95	0	21,462	0.00%
2018/10/12	13	13.78	0	0.00	14.15	13	21,219	0.06%
2018/10/11	23.5	13.98	0	0.00	13.90	23.5	20,843	0.11%
2018/10/09	1	14.35	0	0.00	14.40	1	20,095	0.01%
2018/10/08	1.5	14.43	0	0.00	14.40	1.5	20,094	0.01%
2018/10/05	4.1	14.46	9	14.55	14.45	-4.9	20,007	-0.02%
2018/10/04	5	14.57	201	14.55	14.60	-196	19,791	-0.99%	大賣/鉅額交易
2018/10/02	3	14.75	3	14.80	14.75	0	19,642	0.00%
2018/10/01	0	0.00	0	14.85	14.85	0	19,487	0.00%
2018/09/28	0	0.00	0.5	14.75	14.75	-0.5	19,516	0.00%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/25	0.3	14.75	0	0.00	14.70	0.3	19,208	0.00%
2018/09/21	0	0.00	11	14.66	14.70	-11	19,115	-0.06%
2018/09/20	2.1	14.50	92	14.57	14.60	-89.9	18,765	-0.48%
2018/09/19	1	14.45	3	14.55	14.55	-2	18,727	-0.01%
2018/09/18	0	14.50	88.4	14.40	14.45	-88.4	18,652	-0.47%
2018/09/17	0.4	14.50	0	0.00	14.40	0.4	18,647	0.00%
2018/09/14	0	0.00	5	14.44	14.35	-5	18,691	-0.03%
2018/09/13	2	14.30	27	14.34	14.35	-25	18,629	-0.13%
2018/09/12	0.1	14.20	25	14.18	14.15	-24.9	18,675	-0.13%
2018/09/11	114	14.04	0	0.00	14.10	114	18,757	0.61%	大買/鉅額交易
2018/09/10	29	14.07	5	14.20	14.10	24	18,765	0.13%
2018/09/07	33	14.16	0	0.00	14.15	33	18,837	0.18%
2018/09/06	10.1	14.25	0	0.00	14.25	10.1	18,861	0.05%
2018/09/05	34	14.32	0	0.00	14.30	34	18,788	0.18%
2018/09/04	108	14.36	0	0.00	14.40	108	18,821	0.57%	大買/鉅額交易
2018/08/30	12	14.35	0	0.00	14.35	12	19,020	0.06%
2018/08/29	10.5	14.41	0	0.00	14.50	10.5	19,044	0.06%
2018/08/28	0	0.00	2	14.45	14.45	-2	19,145	-0.01%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	29	14.21	0	0.00	14.25	29	19,188	0.15%
2018/08/23	36	14.35	6	14.52	14.35	30	19,121	0.16%
2018/08/22	2	14.50	116	14.51	14.55	-114	18,738	-0.61%	大賣/鉅額交易
2018/08/21	19	15.27	60	15.30	15.35	-41	17,223	-0.24%
2018/08/20	0.1	15.15	31	15.15	15.10	-30.9	16,252	-0.19%
2018/08/17	12	15.00	0	0.00	15.00	12	15,675	0.08%
2018/08/16	17	14.92	0	0.00	14.90	17	15,468	0.11%
2018/08/15	2	15.00	0	0.00	14.95	2	15,153	0.01%
2018/08/14	0	0.00	15	15.02	15.05	-15	14,943	-0.10%
2018/08/13	20	15.01	0	0.00	15.00	20	14,941	0.13%
2018/08/10	0	0.00	10	15.05	15.10	-10	14,706	-0.07%
2018/08/09	29	14.90	0	0.00	14.90	29	14,439	0.20%
2018/08/08	11.1	15.00	12	14.95	15.00	-1	14,035	-0.01%
2018/08/06	11	14.97	1	15.00	14.90	10	13,871	0.07%
2018/08/02	4	14.95	0	0.00	14.95	4	13,596	0.03%
2018/08/01	0	0.00	10	15.05	15.05	-10	13,554	-0.07%
2018/07/31	12	14.95	0	0.00	15.00	12	13,566	0.09%
2018/07/30	10	14.95	0	0.00	15.00	10	13,363	0.07%
2018/07/27	0	0.00	50	14.95	14.95	-50	13,338	-0.37%
2018/07/26	0	0.00	15	14.90	14.90	-15	13,298	-0.11%
2018/07/24	0	0.00	1	14.80	14.85	-1	13,485	-0.01%
2018/07/23	5	14.70	0	0.00	14.70	5	13,481	0.04%
2018/07/17	0	0.00	5	14.45	14.55	-5	13,553	-0.04%
2018/07/16	3	14.50	15	14.48	14.45	-12	13,464	-0.09%
2018/07/11	2	14.30	0	0.00	14.40	2	13,462	0.01%
2018/07/10	10	14.45	0	0.00	14.45	10	13,479	0.07%
2018/07/09	5	14.35	0	0.00	14.30	5	13,454	0.04%
2018/07/06	24	14.15	0	0.00	14.15	24	13,456	0.18%
2018/07/03	54	14.27	0	0.00	14.25	54	13,666	0.40%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/28	17	14.35	0	0.00	14.35	17	13,709	0.12%
2018/06/26	1	14.45	0	0.00	14.40	1	13,809	0.01%
2018/06/20	10	14.40	0	0.00	14.50	10	14,323	0.07%
2018/06/19	15	14.42	0	0.00	14.40	15	14,323	0.10%
2018/06/14	10	14.60	0	0.00	14.45	10	14,223	0.07%
2018/06/13	5	14.75	0	0.00	14.75	5	14,065	0.04%
2018/06/07	0	0.00	1	15.00	15.05	-1	14,243	-0.01%
2018/06/06	0	14.95	0	0.00	15.00	0	14,228	0.00%
2018/06/05	0.1	14.90	0	0.00	15.00	0.1	14,115	0.00%
2018/06/04	2.3	14.85	0	0.00	14.90	2.3	13,903	0.02%
2018/05/30	66	14.60	0	0.00	14.55	66	13,274	0.50%
2018/05/28	30	14.80	0	0.00	14.80	30	13,183	0.23%
2018/05/23	10	14.80	0	0.00	14.80	10	13,557	0.07%
2018/05/18	1	14.75	10	14.80	14.80	-9	13,868	-0.06%
2018/05/17	0	0.00	2	14.75	14.70	-2	13,999	-0.01%
2018/05/16	0	14.65	4	14.65	14.70	-4	14,038	-0.03%
2018/05/15	0.1	14.60	0	0.00	14.60	0.1	14,658	0.00%
2018/05/14	0.7	14.60	0	0.00	14.60	0.7	15,487	0.00%
2018/05/11	0	0.00	5	14.55	14.60	-5	15,514	-0.03%
2018/05/10	0	0.00	3	14.50	14.45	-3	15,325	-0.02%
2018/05/09	0.1	14.50	0	0.00	14.50	0.1	15,161	0.00%
2018/05/04	15	14.33	0	0.00	14.35	15	15,118	0.10%
2018/05/03	5	14.40	0	0.00	14.35	5	15,080	0.03%
2018/05/02	0	0.00	2	14.45	14.50	-2	15,217	-0.01%
2018/04/30	0	0.00	13.3	14.35	14.45	-13.3	15,189	-0.09%
2018/04/27	0	0.00	19	14.25	14.35	-19	15,086	-0.13%
2018/04/26	5	14.20	0	0.00	14.20	5	15,067	0.03%
2018/04/23	0	0.00	35	14.37	14.40	-35	15,479	-0.23%
2018/04/17	5	14.15	5	14.15	14.20	0	15,783	0.00%
2018/04/11	10	14.25	0	0.00	14.30	10	16,728	0.06%
2018/04/10	0.1	14.30	0	0.00	14.30	0.1	16,733	0.00%
2018/04/09	5	14.05	0	0.00	14.10	5	16,726	0.03%
2018/04/03	22	14.10	0	0.00	14.10	22	16,906	0.13%
2018/04/02	10	14.25	3	14.25	14.20	7	16,856	0.04%
2018/03/30	7	14.24	0	0.00	14.30	7	16,996	0.04%
2018/03/29	5	14.26	0	0.00	14.30	5	16,902	0.03%
2018/03/28	10	14.40	0.9	14.35	14.35	9.1	16,653	0.05%
2018/03/27	0	14.50	0	0.00	14.55	0	16,650	0.00%
2018/03/26	1	14.30	1	14.30	14.35	0	16,445	0.00%
2018/03/23	4	14.18	10	14.25	14.30	-6	16,483	-0.04%
2018/03/22	0	0.00	0.1	14.45	14.45	-0.1	16,264	0.00%
2018/03/21	5	14.55	0	0.00	14.55	5	16,201	0.03%
2018/03/20	0	0.00	2	14.45	14.50	-2	16,377	-0.01%
2018/03/16	4	14.28	10	14.40	14.35	-6	16,305	-0.04%
2018/03/14	0	0.00	34	14.32	14.40	-34	16,117	-0.21%
2018/03/13	0	0.00	7	14.11	14.20	-7	16,075	-0.04%
2018/03/12	10	14.05	18	14.04	14.10	-8	16,091	-0.05%
2018/03/09	10	13.95	0	0.00	13.90	10	16,094	0.06%
2018/03/08	2	13.90	2	14.00	13.95	0	16,248	0.00%
2018/03/07	0.1	13.95	5	13.95	13.95	-4.9	16,395	-0.03%
2018/03/06	0	0.00	3	14.00	14.00	-3	16,793	-0.02%
2018/03/05	0	0.00	5	14.00	13.95	-5	17,297	-0.03%
2018/03/02	8.6	13.99	6	14.08	14.00	2.6	17,291	0.01%
2018/03/01	0	0.00	6	14.10	14.15	-6	17,253	-0.03%
2018/02/27	0	0.00	5	14.20	14.20	-5	17,216	-0.03%
2018/02/23	0	0.00	11	14.12	14.20	-11	16,978	-0.06%
2018/02/22	5	13.90	0	0.00	13.90	5	17,347	0.03%
2018/02/21	0	0.00	7	13.94	14.00	-7	17,795	-0.04%
2018/02/12	10	13.75	2	13.75	13.70	8	17,653	0.05%
2018/02/09	2	13.53	0	0.00	13.60	2	17,554	0.01%
2018/02/08	3	13.65	12	13.77	13.65	-9	17,330	-0.05%
2018/02/07	7	13.69	3	13.65	13.50	4	17,154	0.02%
2018/02/06	58	13.79	0	0.00	13.45	58	16,510	0.35%
2018/02/05	17	14.32	0	0.00	14.30	17	15,559	0.11%
2018/02/02	7	14.56	0	0.00	14.60	7	15,368	0.05%
2018/01/31	2	14.53	0	0.00	14.70	2	15,511	0.01%
2018/01/30	3	14.63	0	0.00	14.60	3	15,320	0.02%
2018/01/29	3	14.75	0	0.00	14.75	3	15,281	0.02%
2018/01/26	1	14.80	0	0.00	14.75	1	15,180	0.01%
2018/01/25	0	0.00	5	14.65	14.80	-5	15,167	-0.03%
2018/01/24	1	14.65	0	0.00	14.70	1	14,936	0.01%
2018/01/22	5	14.73	1.2	14.71	14.80	3.8	14,771	0.03%
2018/01/19	1	14.70	0	0.00	14.80	1	14,703	0.01%
2018/01/18	3	14.77	0.5	14.65	14.75	2.5	14,634	0.02%
2018/01/17	1	14.60	0	0.00	14.65	1	14,314	0.01%
2018/01/16	1	14.45	1.7	14.50	14.60	-0.7	14,070	0.00%
2018/01/15	7	14.50	10	14.50	14.55	-3	13,970	-0.02%
2018/01/12	0	0.00	10	14.55	14.55	-10	13,894	-0.07%
2018/01/11	0	0.00	1	14.50	14.55	-1	13,779	-0.01%
2018/01/10	0	0.00	1	14.50	14.55	-1	13,873	-0.01%
2018/01/09	11	14.54	1	14.45	14.50	10	13,695	0.07%
2018/01/08	5	14.35	4	14.34	14.40	1	13,508	0.01%
2018/01/05	10.1	14.10	17	14.13	14.20	-6.9	13,336	-0.05%
2018/01/04	3	14.00	2	14.10	14.05	1	13,532	0.01%
2018/01/03	0	0.00	2	14.10	14.10	-2	13,634	-0.01%
2018/01/02	0	0.00	8	14.00	14.00	-8	13,521	-0.06%