台新金 (2887)-元富-宜蘭券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
元富-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	18.70	18.70	-1	17,073	-0.01%
2024/05/07	9	18.60	18.3	18.65	18.70	-9.3	17,091	-0.05%
2024/05/06	1.3	18.69	11.1	18.74	18.80	-9.7	16,864	-0.06%
2024/05/03	1	18.40	7.6	18.34	18.35	-6.6	16,341	-0.04%
2024/05/02	0.4	18.08	1.1	18.05	18.05	-0.7	15,614	0.00%
2024/04/30	4	18.00	36	18.05	17.95	-32	15,503	-0.21%
2024/04/29	0	0.00	4	17.96	17.85	-4	15,211	-0.03%
2024/04/26	1.3	17.67	0	0.00	17.60	1.3	14,926	0.01%
2024/04/25	0	0.00	1.2	17.51	17.45	-1.2	15,025	-0.01%
2024/04/24	0	0.00	1	17.70	17.65	-1	15,211	-0.01%
2024/04/23	0	0.00	3	17.70	17.70	-3	15,631	-0.02%
2024/04/22	0.9	17.60	6	17.65	17.65	-5.1	15,962	-0.03%
2024/04/19	8.2	17.38	1	17.30	17.35	7.2	15,924	0.05%
2024/04/18	0	0.00	20.4	17.50	17.60	-20.4	15,600	-0.13%
2024/04/16	18.4	17.56	0.2	17.55	17.40	18.2	15,357	0.12%
2024/04/15	1.4	17.88	0	0.00	17.85	1.4	14,865	0.01%
2024/04/12	19	17.91	0	0.00	17.90	19	14,797	0.13%
2024/04/11	2	18.00	1	18.00	18.00	1	14,551	0.01%
2024/04/10	0.4	18.19	0	0.00	18.10	0.4	14,512	0.00%
2024/04/09	0	0.00	8.1	18.12	18.10	-8.1	14,490	-0.06%
2024/04/08	2.7	18.01	2	18.10	18.05	0.7	14,371	0.00%
2024/04/03	2	17.98	0	0.00	17.90	2	14,267	0.01%
2024/04/02	0.3	18.05	0	0.00	18.05	0.3	14,268	0.00%
2024/04/01	0.2	18.05	4	18.05	18.05	-3.8	14,313	-0.03%
2024/03/28	0.4	18.05	2	18.05	17.95	-1.6	14,097	-0.01%
2024/03/27	0	0.00	0	18.10	18.05	0	14,000	0.00%
2024/03/25	0.1	18.10	22	18.00	17.95	-21.9	14,023	-0.16%
2024/03/21	0	0.00	3	18.05	18.05	-3	14,184	-0.02%
2024/03/20	4.4	17.86	1	17.90	17.85	3.4	14,344	0.02%
2024/03/19	11.1	17.90	0	0.00	17.90	11.1	14,461	0.08%
2024/03/18	5.7	18.09	151.1	18.10	18.10	-145.4	14,282	-1.02%	大賣/鉅額交易
2024/03/15	109.1	18.05	0	0.00	18.15	109.1	14,187	0.77%	大買/鉅額交易
2024/03/14	4	18.11	4	18.18	18.20	0	13,639	0.00%
2024/03/13	2	17.85	3	17.95	17.95	-1	13,230	-0.01%
2024/03/12	5	17.85	16	17.83	17.90	-11	13,031	-0.08%
2024/03/11	4.9	17.83	0	0.00	17.80	4.9	12,987	0.04%
2024/03/08	0.3	17.70	6	17.83	17.85	-5.7	12,960	-0.04%
2024/03/07	37	17.65	3	17.75	17.70	34	12,762	0.27%
2024/03/06	3.5	17.68	68	17.74	17.70	-64.5	12,726	-0.51%
2024/03/05	0	0.00	110	17.35	17.30	-110	12,922	-0.85%	大賣/鉅額交易
2024/03/04	56.7	17.35	4	17.39	17.35	52.7	12,936	0.41%
2024/03/01	0.2	17.45	3	17.35	17.35	-2.8	13,014	-0.02%
2024/02/29	1.2	17.26	7	17.37	17.40	-5.8	12,970	-0.04%
2024/02/27	78	17.25	0	0.00	17.25	78	12,722	0.61%
2024/02/26	28.1	17.28	0	0.00	17.25	28.1	12,521	0.22%
2024/02/23	4	17.30	0	0.00	17.30	4	12,491	0.03%
2024/02/22	0	0.00	4	17.43	17.40	-4	12,768	-0.03%
2024/02/21	5	17.40	5	17.40	17.45	0	12,805	0.00%
2024/02/20	0.5	17.39	61	17.35	17.35	-60.5	12,877	-0.47%
2024/02/19	0.1	17.35	6	17.33	17.35	-5.9	12,892	-0.05%
2024/02/16	0.1	17.20	0	0.00	17.15	0.1	13,054	0.00%
2024/02/15	1.5	17.22	1	17.20	17.15	0.5	12,978	0.00%
2024/02/05	5	17.12	0	0.00	17.10	5	12,700	0.04%
2024/02/02	0.5	17.30	0	0.00	17.20	0.5	12,592	0.00%
2024/02/01	58.7	17.15	0	0.00	17.25	58.7	12,547	0.47%
2024/01/31	1.1	17.15	0.1	17.25	17.15	0.9	12,472	0.01%
2024/01/30	58	17.25	7	17.16	17.15	51	12,405	0.41%
2024/01/29	0.3	17.43	0	0.00	17.35	0.3	12,384	0.00%
2024/01/26	0	0.00	68	17.40	17.40	-68	12,414	-0.55%
2024/01/25	0.1	17.30	3.1	17.25	17.20	-3	12,448	-0.02%
2024/01/24	0.2	17.22	11	17.21	17.20	-10.8	12,455	-0.09%
2024/01/23	3	17.07	3	17.10	17.05	0	12,547	0.00%
2024/01/22	81.5	17.02	0	0.00	17.00	81.5	12,592	0.65%
2024/01/19	6.3	17.13	2	17.10	17.10	4.3	12,352	0.03%
2024/01/18	18	17.05	0	0.00	17.00	18	12,316	0.15%
2024/01/17	6	17.07	0	0.00	17.00	6	12,096	0.05%
2024/01/16	9.1	17.35	0	0.00	17.30	9.1	11,685	0.08%
2024/01/15	4	17.68	1.3	17.66	17.60	2.7	11,373	0.02%
2024/01/12	8	17.66	0	0.00	17.65	8	11,592	0.07%
2024/01/11	1.6	17.80	0	0.00	17.80	1.6	11,521	0.01%
2024/01/10	15.4	17.82	0	0.00	17.80	15.4	11,572	0.13%
2024/01/09	2	17.90	0.5	17.95	17.85	1.5	11,616	0.01%
2024/01/08	0.4	17.99	14	17.96	17.95	-13.6	11,642	-0.12%
2024/01/04	5.2	17.90	0	0.00	17.85	5.2	11,833	0.04%
2024/01/03	10	17.85	0	0.00	17.85	10	12,183	0.08%
2024/01/02	0.3	18.10	0	0.00	18.05	0.3	12,114	0.00%
2023/12/29	0	0.00	10	18.10	18.10	-10	12,174	-0.08%
2023/12/28	0.2	18.00	19.8	18.08	18.10	-19.7	12,355	-0.16%
2023/12/27	0	0.00	6	18.00	17.95	-6	12,236	-0.05%
2023/12/26	1.5	17.87	5	17.95	17.90	-3.5	12,182	-0.03%
2023/12/25	5.1	17.70	0	0.00	17.80	5.1	12,226	0.04%
2023/12/22	0	17.80	0	0.00	17.75	0	12,341	0.00%
2023/12/21	0.1	17.75	0	0.00	17.75	0.1	12,393	0.00%
2023/12/20	2.1	17.75	1.4	17.81	17.70	0.6	12,352	0.01%
2023/12/19	10.1	17.72	2	17.80	17.75	8.1	12,298	0.07%
2023/12/18	6.1	17.85	0.1	17.90	17.85	6	12,356	0.05%
2023/12/15	46	17.90	0	0.00	17.85	46	12,346	0.37%
2023/12/14	0	0.00	32	18.09	18.10	-32	11,974	-0.27%
2023/12/13	11.6	17.91	0.6	17.95	17.95	11	11,809	0.09%
2023/12/12	29	17.91	0	0.00	18.00	29	12,162	0.24%
2023/12/11	0.9	17.94	0	0.00	18.00	0.9	12,318	0.01%
2023/12/08	0.7	18.00	0	0.00	17.90	0.7	12,307	0.01%
2023/12/07	1	17.90	5	18.00	18.00	-4	12,294	-0.03%
2023/12/06	0.4	17.96	0	0.00	18.00	0.4	12,337	0.00%
2023/12/05	4.7	17.92	0	0.00	17.90	4.7	12,315	0.04%
2023/12/04	5	18.00	0	0.00	18.00	5	12,347	0.04%
2023/12/01	2	18.08	35	18.10	18.00	-33	12,427	-0.27%
2023/11/30	1	18.05	7.2	18.05	18.30	-6.2	12,330	-0.05%
2023/11/29	5.6	18.07	0	0.00	18.05	5.6	11,815	0.05%
2023/11/28	0.3	18.10	8	18.18	18.15	-7.7	11,684	-0.07%
2023/11/27	5.1	18.05	2.3	18.14	18.05	2.9	11,840	0.02%
2023/11/24	0.7	18.07	0	0.00	18.10	0.7	11,906	0.01%
2023/11/22	30.5	18.17	1	18.15	18.10	29.5	12,042	0.24%
2023/11/21	0	18.20	26.9	18.11	18.30	-26.9	12,090	-0.22%
2023/11/20	0.3	18.05	0	0.00	18.05	0.3	11,794	0.00%
2023/11/17	1	18.10	8	18.10	18.00	-7	11,754	-0.06%
2023/11/16	0.1	18.00	25	18.05	18.05	-24.9	11,635	-0.21%
2023/11/15	11	17.95	35	17.98	18.00	-24	11,566	-0.21%
2023/11/14	1	17.80	5	17.85	17.85	-4	11,403	-0.04%
2023/11/13	0.5	17.80	0	0.00	17.80	0.5	11,644	0.00%
2023/11/10	11.5	17.70	0	0.00	17.70	11.5	11,971	0.10%
2023/11/09	6	17.76	53	17.80	17.75	-47	12,118	-0.39%
2023/11/08	5	17.75	2.1	17.80	17.85	3	12,371	0.02%
2023/11/07	5.1	17.80	0	0.00	17.80	5.1	12,486	0.04%
2023/11/06	0.1	17.85	27	17.88	17.85	-26.9	12,560	-0.21%
2023/11/03	10	17.60	16.1	17.69	17.65	-6.1	12,458	-0.05%
2023/11/02	0	0.00	15	17.57	17.55	-15	12,514	-0.12%
2023/11/01	0	0.00	2	17.25	17.25	-2	12,486	-0.02%
2023/10/31	11.9	17.27	1	17.20	17.25	10.9	12,588	0.09%
2023/10/30	28.2	17.33	0	0.00	17.35	28.2	12,795	0.22%
2023/10/27	5	17.45	28.4	17.45	17.45	-23.4	12,687	-0.18%
2023/10/26	10.1	17.41	1	17.40	17.40	9.1	12,998	0.07%
2023/10/25	8.1	17.58	2	17.60	17.60	6.1	13,029	0.05%
2023/10/24	5.2	17.46	0.9	17.65	17.60	4.3	13,323	0.03%
2023/10/23	1	17.60	1	17.55	17.60	0	13,889	0.00%
2023/10/20	6.1	17.41	5	17.75	17.75	1.1	14,553	0.01%
2023/10/19	1.3	17.85	0	0.00	17.80	1.3	14,648	0.01%
2023/10/18	1.8	17.84	0	0.00	17.90	1.8	14,787	0.01%
2023/10/17	10	17.83	0.2	17.90	17.85	9.8	14,959	0.07%
2023/10/16	6.2	17.86	0	17.95	17.90	6.1	15,150	0.04%
2023/10/13	5.2	17.85	0.1	18.00	17.90	5	15,439	0.03%
2023/10/12	2.4	17.96	26	17.99	18.00	-23.6	15,603	-0.15%
2023/10/11	0.1	17.90	0	0.00	17.80	0.1	15,620	0.00%
2023/10/06	0.1	17.80	4.2	17.80	17.75	-4.1	15,340	-0.03%
2023/10/05	2	17.65	0	0.00	17.65	2	15,440	0.01%
2023/10/04	12.4	17.58	0	0.00	17.60	12.4	15,467	0.08%
2023/10/03	16.1	17.77	10	17.75	17.80	6.1	15,401	0.04%
2023/09/28	1.2	17.86	0	0.00	17.90	1.2	16,289	0.01%
2023/09/26	0	17.85	0	0.00	17.80	0	16,234	0.00%
2023/09/25	0.6	17.90	0	0.00	17.85	0.6	16,194	0.00%
2023/09/22	3.1	17.80	0	0.00	17.75	3.1	16,425	0.02%
2023/09/21	18	17.79	0	0.00	17.80	18	16,478	0.11%
2023/09/20	4.1	18.00	0	0.00	18.00	4.1	16,294	0.02%
2023/09/19	3	18.10	0	0.00	18.10	3	16,307	0.02%
2023/09/18	2.2	18.20	2	18.15	18.20	0.2	16,455	0.00%
2023/09/15	1.9	18.17	37.1	18.16	18.30	-35.2	16,608	-0.21%
2023/09/14	0.7	17.99	54	18.05	18.15	-53.3	16,338	-0.33%
2023/09/13	28.2	17.78	0	0.00	17.80	28.2	16,301	0.17%
2023/09/12	0	0.00	5	17.80	17.85	-5	16,570	-0.03%
2023/09/11	5.1	17.70	10	17.70	17.75	-4.9	16,623	-0.03%
2023/09/08	5	17.70	0	0.00	17.75	5	16,706	0.03%
2023/09/07	15.4	17.79	0	0.00	17.75	15.4	16,902	0.09%
2023/09/06	0.1	18.00	0	0.00	17.85	0.1	17,075	0.00%
2023/09/05	2.5	18.01	5.1	18.05	17.95	-2.6	17,214	-0.01%
2023/09/04	1	18.05	5	18.05	18.00	-4	17,298	-0.02%
2023/09/01	10	17.90	10	18.05	17.90	0	17,433	0.00%
2023/08/31	23	17.89	5	18.10	17.80	18	17,611	0.10%
2023/08/30	1.1	18.10	10	18.08	18.05	-8.9	17,572	-0.05%
2023/08/29	0.4	17.96	0	0.00	17.95	0.4	17,659	0.00%
2023/08/28	0.3	17.90	0	0.00	17.80	0.3	17,779	0.00%
2023/08/25	10.2	17.73	0	17.80	17.75	10.1	18,306	0.06%
2023/08/24	4.5	17.81	5	17.85	17.80	-0.5	18,424	0.00%
2023/08/23	8	17.77	0	0.00	17.75	8	18,420	0.04%
2023/08/22	1.3	17.77	5	17.85	17.80	-3.7	18,493	-0.02%
2023/08/21	0.5	17.82	0	0.00	17.80	0.5	18,684	0.00%
2023/08/18	0.3	17.66	5	17.60	17.65	-4.7	18,774	-0.02%
2023/08/17	11.1	17.42	1	17.50	17.60	10.1	18,912	0.05%
2023/08/16	3	17.60	0.4	17.65	17.65	2.6	18,805	0.01%
2023/08/15	2.3	17.93	1.1	18.05	17.90	1.2	18,815	0.01%
2023/08/14	13.2	18.15	0	0.00	18.10	13.2	18,946	0.07%
2023/08/11	0	0.00	0	18.40	18.35	0	19,084	0.00%
2023/08/10	2.1	18.25	0	0.00	18.20	2.1	19,166	0.01%
2023/08/09	11	18.25	0.1	18.30	18.30	11	19,246	0.06%
2023/08/08	0	18.25	0.1	18.25	18.15	0	19,430	0.00%
2023/08/07	3.1	18.27	0.4	18.35	18.30	2.7	19,599	0.01%
2023/08/04	0	18.30	0	0.00	18.20	0	19,726	0.00%
2023/08/02	13	18.19	5	18.15	18.20	8	19,825	0.04%
2023/08/01	2	18.25	0	0.00	18.35	2	20,109	0.01%
2023/07/31	14.1	18.31	0	0.00	18.25	14.1	20,128	0.07%
2023/07/28	12	18.25	103	18.35	18.30	-91	19,804	-0.46%	大賣/
2023/07/27	4.2	18.33	3	18.45	18.35	1.2	19,669	0.01%
2023/07/26	19	18.35	18	18.42	18.40	1	19,388	0.01%
2023/07/25	40.1	19.23	0.1	19.30	19.30	40	18,844	0.21%
2023/07/24	30.2	19.16	2	19.20	19.15	28.2	18,061	0.16%
2023/07/21	61	19.33	1.1	19.30	19.25	59.9	17,763	0.34%
2023/07/20	0.1	19.30	5.5	19.30	19.35	-5.4	17,628	-0.03%
2023/07/19	23.3	19.26	20	19.30	19.25	3.3	17,394	0.02%
2023/07/18	1.2	19.22	2	19.35	19.40	-0.8	17,223	0.00%
2023/07/17	0.8	19.20	0	0.00	19.20	0.8	16,966	0.00%
2023/07/14	11.3	18.87	5	18.95	19.05	6.3	16,817	0.04%
2023/07/13	30.2	18.90	8	18.95	18.85	22.2	16,762	0.13%
2023/07/12	11.4	18.76	5	18.79	18.85	6.4	16,749	0.04%
2023/07/11	0.1	18.65	19	18.77	18.85	-18.9	16,703	-0.11%
2023/07/10	12.1	18.40	6	18.58	18.35	6.1	16,760	0.04%
2023/07/07	24.1	18.21	0	0.00	18.25	24.1	16,722	0.14%
2023/07/06	21.1	18.62	31.2	18.63	18.50	-10.1	16,296	-0.06%
2023/07/05	2.1	18.85	0	0.00	18.90	2.1	15,851	0.01%
2023/07/04	0	19.00	0	0.00	18.90	0	15,812	0.00%
2023/07/03	5	18.95	1.2	18.92	19.00	3.8	15,921	0.02%
2023/06/30	1	18.95	1.5	18.90	18.90	-0.5	16,122	0.00%
2023/06/29	0.6	19.15	0	0.00	19.00	0.6	15,940	0.00%
2023/06/28	5	19.05	0	0.00	19.05	5	15,971	0.03%
2023/06/27	0.4	19.10	0.1	19.10	19.10	0.3	15,953	0.00%
2023/06/26	2.3	19.09	0	0.00	19.15	2.3	15,913	0.01%
2023/06/21	0	0.00	4	19.15	19.15	-4	15,828	-0.03%
2023/06/20	0.1	18.95	5	18.99	19.00	-4.9	15,758	-0.03%
2023/06/19	6.2	18.85	5	18.90	18.90	1.2	15,734	0.01%
2023/06/16	0.8	19.00	0	0.00	19.00	0.8	15,604	0.01%
2023/06/15	3	19.00	2.6	19.03	19.00	0.4	15,277	0.00%
2023/06/14	1.1	19.05	3	19.15	19.10	-2	15,328	-0.01%
2023/06/13	11.2	18.98	1.1	19.00	19.00	10.1	15,594	0.06%
2023/06/12	5.4	19.04	3.1	19.12	19.00	2.3	15,505	0.01%
2023/06/09	1.2	19.08	8	19.03	19.05	-6.8	15,373	-0.04%
2023/06/08	0	0.00	3	18.80	18.85	-3	15,354	-0.02%
2023/06/07	1	18.70	2	18.75	18.80	-1	15,447	-0.01%
2023/06/06	2.1	18.65	7	18.71	18.65	-4.9	15,425	-0.03%
2023/06/05	10	18.65	29	18.69	18.65	-19	15,289	-0.12%
2023/06/02	4	18.36	0	0.00	18.45	4	14,997	0.03%
2023/06/01	1	18.40	0	0.00	18.35	1	14,973	0.01%
2023/05/31	15	18.40	0	0.00	18.35	15	14,857	0.10%
2023/05/30	6	18.50	6	18.50	18.45	0	14,350	0.00%
2023/05/29	1	18.40	30	18.40	18.40	-29	14,320	-0.20%
2023/05/26	1.3	18.32	0	0.00	18.35	1.3	14,433	0.01%
2023/05/25	11.1	18.37	110	18.40	18.35	-98.9	14,407	-0.69%	大賣/
2023/05/24	4.2	18.63	0	0.00	18.70	4.2	14,324	0.03%
2023/05/23	7	18.65	59	18.68	18.75	-52	14,269	-0.36%
2023/05/22	10.1	18.50	24.6	18.52	18.55	-14.5	14,224	-0.10%
2023/05/19	67.6	18.31	4	18.43	18.45	63.6	14,108	0.45%
2023/05/18	4.7	18.45	0	0.00	18.45	4.7	13,810	0.03%
2023/05/17	0.4	18.45	0	0.00	18.50	0.4	13,565	0.00%
2023/05/16	1.9	18.30	0.7	18.25	18.40	1.1	13,236	0.01%
2023/05/15	0.2	18.20	0	0.00	18.15	0.2	13,112	0.00%
2023/05/12	0	0.00	41	18.30	18.25	-41	12,994	-0.32%
2023/05/11	10	18.25	3	18.30	18.30	7	12,811	0.05%
2023/05/10	5	18.06	2	18.10	18.10	3	12,569	0.02%
2023/05/09	1	17.95	0	0.00	18.05	1	12,450	0.01%
2023/05/08	4.2	18.02	13	17.95	17.95	-8.8	12,451	-0.07%
2023/05/05	3.2	17.52	20	17.50	17.55	-16.8	11,896	-0.14%
2023/05/04	3	17.35	19	17.30	17.35	-16	11,959	-0.13%
2023/05/03	1.2	17.30	0	0.00	17.30	1.2	12,121	0.01%
2023/05/02	0.5	17.30	23	17.30	17.35	-22.5	12,515	-0.18%
2023/04/28	4	17.20	38.1	17.25	17.30	-34.1	13,234	-0.26%
2023/04/26	0.5	17.20	0	0.00	17.25	0.5	13,306	0.00%
2023/04/25	0.1	17.10	7	17.09	17.10	-6.9	13,272	-0.05%
2023/04/24	0.1	17.20	9.2	17.12	17.20	-9.2	13,242	-0.07%
2023/04/21	0	0.00	5	17.10	17.15	-5	13,345	-0.04%
2023/04/20	1.1	16.96	0	0.00	17.05	1.1	13,389	0.01%
2023/04/19	4	17.10	1	17.10	17.15	3	13,584	0.02%
2023/04/18	1.2	17.20	0	0.00	17.25	1.2	13,559	0.01%
2023/04/17	3.1	17.14	2.2	17.20	17.20	0.9	13,584	0.01%
2023/04/14	0.3	17.06	4	17.12	17.15	-3.8	13,573	-0.03%
2023/04/13	1.3	17.09	59	17.04	17.10	-57.7	13,492	-0.43%
2023/04/12	1.7	16.90	92	16.90	16.95	-90.3	13,471	-0.67%
2023/04/11	1.3	16.80	76	16.80	16.80	-74.7	13,485	-0.55%
2023/04/10	0.4	16.70	70	16.65	16.70	-69.6	13,434	-0.52%
2023/04/06	0.5	16.65	5	16.65	16.65	-4.5	13,351	-0.03%
2023/03/31	4	16.55	3	16.53	16.60	1	13,222	0.01%
2023/03/30	248.8	16.36	11	16.40	16.40	237.8	13,032	1.82%	大買/鉅額交易
2023/03/29	0	0.00	0.1	16.40	16.40	-0.1	12,965	0.00%
2023/03/28	6	16.40	0	0.00	16.40	6	12,936	0.05%
2023/03/27	1	16.45	0	0.00	16.45	1	13,154	0.01%
2023/03/24	2	16.45	1	16.50	16.50	1	13,338	0.01%
2023/03/23	31.2	16.39	212	16.43	16.50	-180.8	13,318	-1.36%	大賣/鉅額交易
2023/03/22	0.1	16.20	13	16.29	16.30	-12.9	13,301	-0.10%
2023/03/21	3	16.12	24	16.14	16.05	-21	13,431	-0.16%
2023/03/20	1.2	15.96	21	16.00	15.95	-19.8	13,557	-0.15%
2023/03/17	1.1	15.95	45	15.95	16.00	-43.9	13,642	-0.32%
2023/03/16	212.7	15.59	1	15.70	15.60	211.7	13,590	1.56%	大買/鉅額交易
2023/03/15	0.2	16.00	30	16.00	15.85	-29.8	13,437	-0.22%
2023/03/14	82	15.85	0	0.00	15.85	82	13,466	0.61%
2023/03/13	67.2	15.91	0	0.00	16.15	67.2	13,336	0.50%
2023/03/10	2	16.18	6	16.15	16.15	-4	13,157	-0.03%
2023/03/09	0.9	16.45	2	16.40	16.45	-1.1	13,143	-0.01%
2023/03/07	0	0.00	1	16.50	16.50	-1	13,888	-0.01%
2023/03/06	0.5	16.40	2	16.40	16.40	-1.5	14,024	-0.01%
2023/03/03	8	16.25	0	0.00	16.30	8	14,048	0.06%
2023/03/02	0.4	16.35	0	0.00	16.35	0.4	14,129	0.00%
2023/03/01	0	0.00	1	16.40	16.35	-1	14,146	-0.01%
2023/02/24	3.1	16.48	0	0.00	16.45	3.1	14,069	0.02%
2023/02/23	30	16.60	7	16.56	16.55	23	13,957	0.16%
2023/02/22	1	16.45	2	16.43	16.55	-1	13,983	-0.01%
2023/02/21	0.1	16.55	0	0.00	16.55	0.1	13,997	0.00%
2023/02/20	2.2	16.60	0	0.00	16.60	2.2	14,097	0.02%
2023/02/17	1	16.40	2	16.35	16.40	-1	14,088	-0.01%
2023/02/15	1	16.20	0	0.00	16.25	1	14,727	0.01%
2023/02/14	0	16.35	0.1	16.35	16.35	-0.1	14,756	0.00%
2023/02/13	0.6	16.30	45	16.21	16.30	-44.4	14,931	-0.30%
2023/02/10	0	0.00	35.7	16.16	16.15	-35.7	14,936	-0.24%
2023/02/08	8	16.07	0	0.00	16.10	8	15,129	0.05%
2023/02/07	11.1	16.12	0	0.00	16.10	11.1	15,186	0.07%
2023/02/06	3	16.15	2	16.25	16.15	1	15,170	0.01%
2023/02/03	1	16.25	3	16.30	16.30	-2	15,075	-0.01%
2023/02/02	0.1	16.25	30	16.25	16.25	-29.9	15,352	-0.20%
2023/02/01	33.5	16.15	0	0.00	16.25	33.5	15,289	0.22%
2023/01/31	16	16.35	0.2	16.35	16.25	15.8	15,294	0.10%
2023/01/30	0.5	16.42	56	16.36	16.70	-55.5	15,051	-0.37%
2023/01/17	1	15.80	52.1	15.80	15.80	-51.1	14,385	-0.36%
2023/01/16	1	15.80	1.4	15.76	15.80	-0.3	14,411	0.00%
2023/01/13	0.3	15.65	50	15.70	15.70	-49.7	14,392	-0.35%
2023/01/11	0	0.00	60.5	15.64	15.60	-60.5	15,264	-0.40%
2023/01/10	2.4	15.65	0	0.00	15.70	2.4	15,273	0.02%
2023/01/09	0	0.00	120.1	15.46	15.65	-120.1	15,354	-0.78%	大賣/鉅額交易
2023/01/05	0	0.00	17	15.34	15.40	-17	15,567	-0.11%
2023/01/04	1.3	15.02	4	15.15	15.20	-2.7	15,590	-0.02%
2022/12/30	1.9	15.15	50	15.25	15.10	-48.1	15,943	-0.30%
2022/12/29	1	14.85	0	0.00	15.05	1	15,880	0.01%
2022/12/28	1	15.10	0	0.00	15.05	1	15,941	0.01%
2022/12/26	0.1	15.15	0	0.00	15.10	0.1	16,362	0.00%
2022/12/23	0.9	15.15	0	0.00	15.20	0.9	16,666	0.01%
2022/12/22	0	0.00	61	15.20	15.20	-61	17,096	-0.36%
2022/12/21	6	15.00	0	0.00	15.05	6	17,462	0.03%
2022/12/20	0.1	15.15	0	0.00	15.00	0.1	17,669	0.00%
2022/12/19	1.2	15.25	52	15.15	15.25	-50.8	17,914	-0.28%
2022/12/16	4	14.90	0	0.00	15.00	4	17,808	0.02%
2022/12/15	0.1	15.05	0	0.00	15.10	0.1	17,895	0.00%
2022/12/14	1	15.00	0	0.00	15.10	1	18,180	0.01%
2022/12/13	0.3	14.95	0	0.00	14.95	0.3	18,267	0.00%
2022/12/12	1.1	14.86	0	0.00	14.90	1.1	18,118	0.01%
2022/12/09	0.2	15.05	0	0.00	15.05	0.2	18,529	0.00%
2022/12/08	13.6	14.85	0	0.00	14.80	13.6	18,594	0.07%
2022/12/07	1	15.00	94	15.08	15.10	-93	18,646	-0.50%
2022/12/06	3	14.75	10	14.90	14.65	-7	18,482	-0.04%
2022/12/02	75	14.95	0	0.00	14.90	75	18,794	0.40%
2022/11/30	1	15.15	80	15.05	15.15	-79	19,201	-0.41%
2022/11/29	1	14.90	0	0.00	15.00	1	18,666	0.01%
2022/11/28	0.3	14.65	0	0.00	14.65	0.3	18,704	0.00%
2022/11/25	1	14.85	0	0.00	14.85	1	18,893	0.01%
2022/11/24	0.1	14.80	10	14.75	14.80	-9.9	19,300	-0.05%
2022/11/22	2.2	14.60	0	0.00	14.60	2.2	19,824	0.01%
2022/11/21	0	0.00	3	14.50	14.60	-3	20,125	-0.01%
2022/11/18	50	14.40	0	0.00	14.45	50	20,390	0.25%
2022/11/17	0	0.00	50	14.53	14.55	-50	21,325	-0.23%
2022/11/16	1.1	14.80	4	14.75	14.80	-2.9	22,042	-0.01%
2022/11/15	0	0.00	9	14.90	14.85	-9	22,522	-0.04%
2022/11/14	0.1	14.80	10	14.75	14.80	-9.9	22,841	-0.04%
2022/11/11	0	14.60	5	14.56	14.60	-5	22,820	-0.02%
2022/11/10	10.2	14.00	0	0.00	14.10	10.2	22,817	0.04%
2022/11/09	0	14.15	0	0.00	14.15	0	23,053	0.00%
2022/11/08	2.2	13.70	0	0.00	13.75	2.2	23,175	0.01%
2022/11/07	1	13.60	0	0.00	13.65	1	23,406	0.00%
2022/11/04	0.2	13.30	0	0.00	13.35	0.2	23,794	0.00%
2022/11/03	11	13.30	2	13.30	13.25	9	24,133	0.04%
2022/10/27	8	13.65	0	0.00	13.55	8	24,223	0.03%
2022/10/26	0	13.40	3	13.30	13.40	-3	24,269	-0.01%
2022/10/25	2.2	13.03	0	0.00	13.10	2.2	24,242	0.01%
2022/10/24	0.2	13.05	0	0.00	13.00	0.2	24,566	0.00%
2022/10/21	0.2	12.95	0	0.00	12.90	0.2	24,630	0.00%
2022/10/20	24	12.55	0	0.00	12.85	24	24,599	0.10%
2022/10/19	4	12.90	0	0.00	12.90	4	24,090	0.02%
2022/10/18	0	0.00	1	12.95	13.10	-1	23,905	0.00%
2022/10/17	3.8	12.84	0	0.00	12.85	3.8	24,135	0.02%
2022/10/14	0.1	13.05	0	13.00	12.90	0.1	24,079	0.00%
2022/10/13	10.2	12.96	0	0.00	12.90	10.2	24,098	0.04%
2022/10/12	3	13.32	1	13.20	13.30	2	23,841	0.01%
2022/10/11	3.5	13.30	0	0.00	13.25	3.5	23,892	0.01%
2022/10/06	3	13.68	1	13.60	13.70	2	23,806	0.01%
2022/10/05	10.2	13.65	1	13.80	13.65	9.2	24,050	0.04%
2022/10/04	2.2	13.60	1	13.45	13.55	1.2	24,312	0.01%
2022/10/03	3	13.53	0	0.00	13.45	3	24,314	0.01%
2022/09/30	2.9	13.72	0	0.00	13.70	2.9	24,186	0.01%
2022/09/29	0	13.90	1	13.80	13.85	-1	24,166	0.00%
2022/09/28	1.5	13.80	0	0.00	13.65	1.5	23,981	0.01%
2022/09/27	3.9	13.99	2	13.95	13.95	1.9	23,638	0.01%
2022/09/26	0.3	14.05	1	14.10	14.00	-0.7	23,652	0.00%
2022/09/23	5.2	14.34	0	0.00	14.35	5.2	23,574	0.02%
2022/09/22	9	14.38	0	0.00	14.35	9	23,803	0.04%
2022/09/21	11.3	14.69	40	14.75	14.65	-28.7	23,808	-0.12%
2022/09/20	4.8	14.88	0.1	14.95	14.80	4.7	23,553	0.02%
2022/09/19	1	14.90	0	0.00	14.85	1	23,552	0.00%
2022/09/16	67	14.85	0	0.00	14.80	67	23,689	0.28%
2022/09/15	0	0.00	1	15.10	15.00	-1	23,446	0.00%
2022/09/14	65	14.85	0	0.00	14.85	65	23,465	0.28%
2022/09/13	6.1	15.16	10	15.15	15.10	-3.9	23,658	-0.02%
2022/09/12	5.2	15.01	5	15.10	15.15	0.2	24,201	0.00%
2022/09/08	3.2	14.83	130	15.10	15.05	-126.8	24,544	-0.52%	大賣/鉅額交易
2022/09/07	139	14.85	0	0.00	14.80	139	24,478	0.57%	大買/鉅額交易
2022/09/06	21	15.20	130	15.20	15.20	-109	24,249	-0.45%	大賣/鉅額交易
2022/09/05	1.2	15.06	46	14.95	15.05	-44.8	24,503	-0.18%
2022/09/02	118	14.99	0	0.00	14.90	118	24,728	0.48%	大買/鉅額交易
2022/09/01	32.1	15.04	0	0.00	15.00	32.1	24,701	0.13%
2022/08/31	72	15.25	0	0.00	15.20	72	24,656	0.29%
2022/08/30	9.2	15.22	1	15.20	15.20	8.2	24,212	0.03%
2022/08/29	15.3	15.28	5	15.20	15.20	10.3	24,312	0.04%
2022/08/26	33.1	15.69	0	0.00	15.60	33.1	24,693	0.13%
2022/08/25	41.1	15.75	0	0.00	15.70	41.1	24,386	0.17%
2022/08/24	21.9	15.77	0	0.00	15.65	21.9	24,262	0.09%
2022/08/23	8.1	17.41	0	0.00	17.35	8.1	23,854	0.03%
2022/08/22	5	17.50	0	0.00	17.45	5	23,319	0.02%
2022/08/19	12	17.37	0	17.45	17.50	12	22,893	0.05%
2022/08/17	5	17.41	0	0.00	17.45	5	22,433	0.02%
2022/08/16	1	17.20	4	17.25	17.30	-3	22,203	-0.01%
2022/08/15	0.1	17.20	2	17.10	17.10	-1.9	22,193	-0.01%
2022/08/12	1	16.85	0	0.00	16.85	1	22,125	0.00%
2022/08/11	61.4	16.85	1	16.95	16.90	60.4	22,181	0.27%
2022/08/10	4.2	16.37	0	0.00	16.45	4.2	21,960	0.02%
2022/08/09	20.2	15.85	197	15.90	15.90	-176.8	21,795	-0.81%	大賣/鉅額交易
2022/08/08	1.2	15.96	0	0.00	15.90	1.2	21,931	0.01%
2022/08/05	0.3	15.85	0	0.00	15.80	0.3	22,464	0.00%
2022/08/04	1	15.55	0	0.00	15.60	1	23,163	0.00%
2022/08/03	2	15.60	1	15.60	15.65	1	23,404	0.00%
2022/08/02	1	15.65	0	0.00	15.75	1	23,968	0.00%
2022/08/01	0.2	15.90	0	0.00	15.80	0.2	24,602	0.00%
2022/07/29	1	15.60	1	15.75	15.70	0	25,403	0.00%
2022/07/28	0	0.00	5	15.70	15.70	-5	26,493	-0.02%
2022/07/27	0.1	15.60	5	15.50	15.55	-4.9	26,527	-0.02%
2022/07/26	1	15.45	0	0.00	15.55	1	26,731	0.00%
2022/07/25	5.4	15.58	2	15.50	15.60	3.4	26,854	0.01%
2022/07/20	5.3	15.17	5	15.25	15.15	0.3	27,406	0.00%
2022/07/19	0	0.00	3	15.20	15.20	-3	27,731	-0.01%
2022/07/18	7	15.12	6.1	15.20	15.20	0.9	28,028	0.00%
2022/07/15	130	14.94	0	0.00	14.90	130	28,254	0.46%	大買/鉅額交易
2022/07/14	3.6	15.33	7	15.30	15.30	-3.4	28,332	-0.01%
2022/07/13	0.1	15.40	30	15.20	15.30	-29.9	28,635	-0.10%
2022/07/12	97.1	14.91	30	14.90	14.85	67.1	28,848	0.23%
2022/07/11	65.2	15.64	2	15.60	15.50	63.2	28,663	0.22%
2022/07/08	1.7	15.94	70	15.90	15.90	-68.3	28,870	-0.24%
2022/07/07	6	15.81	60	15.65	15.70	-54	29,048	-0.19%
2022/07/06	27.2	15.80	0	0.00	15.75	27.2	29,193	0.09%
2022/07/05	2	16.30	1	16.10	16.10	1	29,615	0.00%
2022/07/04	0.2	16.10	0	0.00	16.05	0.2	29,922	0.00%
2022/07/01	3.2	16.04	2	16.05	16.00	1.2	30,445	0.00%
2022/06/30	1.2	16.42	0	0.00	16.30	1.2	30,994	0.00%
2022/06/29	51	16.63	0	0.00	16.70	51	31,165	0.16%
2022/06/28	2.1	16.86	1	16.85	16.90	1.1	31,677	0.00%
2022/06/27	0.3	16.95	0	0.00	16.85	0.3	31,978	0.00%
2022/06/24	0.9	17.00	0	0.00	16.95	0.9	31,837	0.00%
2022/06/23	91.1	16.79	0	0.00	16.90	91.1	31,775	0.29%
2022/06/22	11.5	16.86	1	16.90	16.85	10.5	31,985	0.03%
2022/06/21	30.4	16.80	0	0.00	17.10	30.4	32,130	0.09%
2022/06/20	14	16.87	7	16.86	16.70	7	32,505	0.02%
2022/06/17	5.1	16.62	0	0.00	16.60	5.1	32,243	0.02%
2022/06/16	65	17.13	0	0.00	16.90	65	31,909	0.20%
2022/06/15	10.3	17.00	1	16.95	16.90	9.3	32,139	0.03%
2022/06/14	76.5	16.81	0	0.00	16.90	76.5	32,268	0.24%
2022/06/13	4.3	16.81	1	16.80	16.85	3.3	32,212	0.01%
2022/06/10	0.1	17.30	1	17.10	17.15	-0.9	32,043	0.00%
2022/06/09	2	17.35	4	17.35	17.35	-2	32,004	-0.01%
2022/06/08	0.4	17.70	1	17.60	17.60	-0.6	31,912	0.00%
2022/06/07	2.2	17.77	0	0.00	17.70	2.2	32,378	0.01%
2022/06/06	2.3	18.26	1.5	18.15	18.00	0.9	32,415	0.00%
2022/06/01	2	17.68	0	0.00	17.55	2	33,482	0.01%
2022/05/31	0.1	17.95	2	17.70	17.95	-1.9	33,658	-0.01%
2022/05/30	0	0.00	1	17.75	17.70	-1	33,382	0.00%
2022/05/27	0.2	17.30	0	0.00	17.25	0.2	33,334	0.00%
2022/05/26	16.1	17.00	0	0.00	16.95	16.1	33,548	0.05%
2022/05/25	1	16.85	0	0.00	17.00	1	34,266	0.00%
2022/05/24	0.1	17.10	165	17.15	17.00	-164.9	34,984	-0.47%	大賣/鉅額交易
2022/05/23	7.1	16.95	1	17.10	17.05	6.1	35,215	0.02%
2022/05/19	13	16.76	0	0.00	16.80	13	35,645	0.04%
2022/05/18	102	17.30	1	17.15	17.25	101	35,469	0.28%	大買/鉅額交易
2022/05/16	4	16.73	5	16.60	16.80	-1	35,438	0.00%
2022/05/13	22.2	16.66	0	0.00	16.70	22.2	35,469	0.06%
2022/05/12	3.5	16.81	0	0.00	16.70	3.5	35,265	0.01%
2022/05/11	11	17.35	131	17.35	17.35	-120	34,614	-0.35%	大賣/鉅額交易
2022/05/10	12.3	17.62	0	0.00	17.50	12.3	34,449	0.04%
2022/05/09	10.7	17.87	0	0.00	17.85	10.7	34,032	0.03%
2022/05/06	19.2	18.33	68	18.29	18.40	-48.8	33,606	-0.15%
2022/05/05	58.2	19.10	0	0.00	18.90	58.2	33,232	0.18%
2022/05/04	145.2	19.25	0	0.00	19.40	145.2	32,016	0.45%	大買/鉅額交易
2022/05/03	2.1	19.21	4	19.25	19.30	-1.9	32,347	-0.01%
2022/04/29	1	19.30	195	19.40	19.40	-194	32,498	-0.60%	大賣/鉅額交易
2022/04/28	1.1	19.02	5	19.00	19.15	-3.9	32,851	-0.01%
2022/04/27	4	19.05	1	19.23	19.10	3	32,897	0.01%
2022/04/26	5	19.45	0	0.00	19.35	5	32,939	0.02%
2022/04/25	206.4	18.96	1	19.10	19.15	205.4	33,000	0.62%	大買/鉅額交易
2022/04/22	12	19.22	0	0.00	19.35	12	33,222	0.04%
2022/04/21	8.1	19.30	5	19.30	19.30	3.1	34,166	0.01%
2022/04/20	6	19.34	0	0.00	19.60	6	35,608	0.02%
2022/04/19	17	19.48	110	19.55	19.40	-93	35,711	-0.26%	大賣/
2022/04/18	10.3	19.50	8	19.45	19.55	2.3	36,045	0.01%
2022/04/15	2.2	20.01	0	0.00	20.00	2.2	35,692	0.01%
2022/04/14	115	20.18	0	0.00	20.15	115	35,789	0.32%	大買/鉅額交易
2022/04/13	0	0.00	3	20.60	20.55	-3	35,586	-0.01%
2022/04/12	1.7	20.62	14.1	20.46	20.60	-12.4	35,447	-0.03%
2022/04/11	1.6	20.88	7.1	20.67	20.70	-5.5	35,138	-0.02%
2022/04/08	10.4	20.95	3	20.83	20.95	7.4	34,541	0.02%
2022/04/07	13.1	20.94	0	0.00	20.70	13.1	34,289	0.04%
2022/04/06	10.3	21.10	4	20.96	21.10	6.3	33,694	0.02%
2022/04/01	2	20.55	1	20.55	20.60	1	33,019	0.00%
2022/03/31	11	20.55	85	20.46	20.50	-74	32,491	-0.23%
2022/03/30	5	20.10	35	20.15	20.15	-30	31,703	-0.09%
2022/03/29	0	0.00	3.4	20.00	19.95	-3.4	31,327	-0.01%
2022/03/28	13	19.92	0	0.00	19.95	13	31,270	0.04%
2022/03/25	2.1	19.80	10	19.85	19.85	-7.9	31,246	-0.03%
2022/03/24	6.1	20.10	10	20.20	20.15	-3.9	30,875	-0.01%
2022/03/23	15.2	20.18	125	20.14	20.25	-109.8	30,712	-0.36%	大賣/鉅額交易
2022/03/22	5	19.85	7	19.71	19.80	-2	30,062	-0.01%
2022/03/21	0	0.00	6	19.61	19.65	-6	29,799	-0.02%
2022/03/18	95.9	19.65	4.4	19.65	19.60	91.4	29,812	0.31%
2022/03/17	5.4	19.50	1	19.50	19.45	4.4	29,442	0.01%
2022/03/16	2	19.00	0	0.00	19.20	2	29,204	0.01%
2022/03/15	7	18.85	2	18.90	19.00	5	29,031	0.02%
2022/03/14	1	18.85	10	18.80	18.85	-9	28,994	-0.03%
2022/03/11	1	18.90	95	18.98	18.90	-94	29,061	-0.32%
2022/03/10	11.9	18.57	0	0.00	18.95	11.9	29,074	0.04%
2022/03/09	5	18.29	14	18.29	18.30	-9	28,602	-0.03%
2022/03/08	29.4	18.40	22	18.32	18.25	7.4	28,406	0.03%
2022/03/07	20.4	18.75	31	18.75	18.90	-10.6	27,652	-0.04%
2022/03/04	14.2	19.36	0	0.00	19.35	14.2	27,929	0.05%
2022/03/03	1	19.50	10	19.60	19.60	-9	27,931	-0.03%
2022/03/02	1	19.45	1	19.45	19.60	0	28,069	0.00%
2022/03/01	21	19.62	1	19.61	19.60	20	27,944	0.07%
2022/02/25	5.1	19.48	10.1	19.50	19.50	-5	27,627	-0.02%
2022/02/24	22.1	19.46	4	19.53	19.50	18.1	26,939	0.07%
2022/02/23	1.2	19.77	0	0.00	19.85	1.2	26,279	0.00%
2022/02/22	7.1	19.79	14	19.79	19.85	-6.9	26,396	-0.03%
2022/02/21	2	19.95	5	19.95	20.05	-3	26,106	-0.01%
2022/02/18	162	20.10	18	20.12	20.10	144	26,459	0.54%	大買/鉅額交易
2022/02/17	42	20.16	0	0.00	20.20	42	26,477	0.16%
2022/02/16	0	0.00	4.8	20.30	20.20	-4.8	26,411	-0.02%
2022/02/15	4	20.10	1	20.15	20.10	3	26,274	0.01%
2022/02/14	11.1	20.19	0	0.00	20.30	11.1	26,109	0.04%
2022/02/11	0	20.55	5	20.45	20.55	-5	25,751	-0.02%
2022/02/10	0.9	20.50	0.6	20.50	20.50	0.3	25,596	0.00%
2022/02/09	3	20.37	0	0.00	20.45	3	25,426	0.01%
2022/02/08	0.4	20.30	0	0.00	20.30	0.4	25,225	0.00%
2022/02/07	3.5	20.02	6.8	19.98	20.10	-3.3	24,881	-0.01%
2022/01/26	6.2	19.70	0	0.00	19.65	6.2	24,408	0.03%
2022/01/25	4	19.59	14	19.52	19.70	-10	24,197	-0.04%
2022/01/24	5.2	19.76	1	20.00	20.00	4.2	23,764	0.02%
2022/01/21	11.5	20.22	77.1	20.19	20.15	-65.5	23,554	-0.28%
2022/01/20	0	0.00	85	20.36	20.45	-85	23,006	-0.37%
2022/01/19	3	20.65	34	20.64	20.55	-31	22,785	-0.14%
2022/01/18	0.1	20.60	0	0.00	20.70	0.1	22,400	0.00%
2022/01/17	5	20.46	31	20.26	20.50	-26	22,119	-0.12%
2022/01/14	163	20.23	34	20.79	20.55	129	21,478	0.60%	大買/鉅額交易
2022/01/13	11.3	20.10	29	20.10	20.50	-17.8	20,292	-0.09%
2022/01/12	1	19.40	25	19.36	19.50	-24	18,544	-0.13%
2022/01/11	21.4	19.25	47	19.29	19.40	-25.6	18,368	-0.14%
2022/01/10	2.4	18.99	10	19.00	19.05	-7.6	18,410	-0.04%
2022/01/07	0.2	18.95	0.1	19.00	18.95	0.1	18,617	0.00%
2022/01/06	0.2	18.85	7	18.81	18.85	-6.8	18,353	-0.04%
2022/01/05	4.2	18.76	0	0.00	18.75	4.2	18,254	0.02%
2022/01/04	0.2	18.80	0	0.00	18.80	0.2	18,561	0.00%
2022/01/03	1.1	18.95	0	0.00	18.85	1.1	18,623	0.01%
2021/12/29	0	0.00	155	18.95	18.95	-155	18,923	-0.82%	大賣/鉅額交易
2021/12/28	0	0.00	0.6	18.90	18.90	-0.6	19,040	0.00%
2021/12/27	0.1	18.75	5	18.75	18.75	-4.9	19,132	-0.03%
2021/12/24	0	18.75	23	18.71	18.75	-23	19,595	-0.12%
2021/12/23	3.2	18.60	0	0.00	18.65	3.2	19,754	0.02%
2021/12/22	1.1	18.60	1	18.55	18.65	0.1	20,014	0.00%
2021/12/21	0.1	18.60	0	0.00	18.60	0.1	20,124	0.00%
2021/12/20	106.2	18.56	0	0.00	18.55	106.2	20,255	0.52%	大買/鉅額交易
2021/12/17	2	18.68	0	0.00	18.75	2	20,299	0.01%
2021/12/16	10	18.55	10	18.55	18.65	0	20,334	0.00%
2021/12/15	15	18.60	10	18.70	18.65	5	20,917	0.02%
2021/12/14	20.2	18.65	0	0.00	18.75	20.2	21,365	0.09%
2021/12/13	0	18.90	86	18.90	18.90	-86	21,367	-0.40%
2021/12/10	0.9	18.85	60	19.00	18.95	-59.1	21,476	-0.27%
2021/12/09	21	18.90	10	18.95	19.00	11	21,678	0.05%
2021/12/08	49.4	18.87	0	0.00	18.85	49.4	22,132	0.22%
2021/12/07	1.2	18.81	102	18.81	18.90	-100.8	22,262	-0.45%	大賣/
2021/12/06	0.2	18.70	0	0.00	18.70	0.2	22,391	0.00%
2021/12/02	1	18.50	40	18.40	18.60	-39	24,218	-0.16%
2021/12/01	10	18.50	4	18.58	18.65	6	25,549	0.02%
2021/11/30	23	18.37	0	0.00	18.60	23	26,132	0.09%
2021/11/29	44	18.15	0	0.00	18.20	44	26,102	0.17%
2021/11/26	51.4	18.45	0	0.00	18.35	51.4	26,820	0.19%
2021/11/25	0.1	18.70	0	0.00	18.70	0.1	27,887	0.00%
2021/11/24	30.1	18.65	1	18.60	18.60	29.1	29,311	0.10%
2021/11/23	40.2	18.61	20	18.55	18.60	20.2	30,266	0.07%
2021/11/22	22	18.70	1	18.70	18.70	21	30,460	0.07%
2021/11/19	48	18.98	10	18.95	18.95	38	30,665	0.12%
2021/11/18	3.1	19.30	7	19.26	19.30	-3.9	31,135	-0.01%
2021/11/17	17	18.99	38	19.20	19.25	-21	31,066	-0.07%
2021/11/16	1	18.65	2.5	18.65	18.70	-1.5	30,550	0.00%
2021/11/15	2	18.55	13.5	18.62	18.55	-11.5	30,557	-0.04%
2021/11/12	0	0.00	5	18.41	18.45	-5	30,520	-0.02%
2021/11/11	0	18.45	0	0.00	18.45	0	30,627	0.00%
2021/11/10	12.8	18.26	0.5	18.25	18.30	12.3	30,857	0.04%
2021/11/09	1	18.15	0	0.00	18.30	1	30,977	0.00%
2021/11/08	0.4	18.25	1	18.20	18.20	-0.6	31,001	0.00%
2021/11/05	0.1	18.25	0	0.00	18.25	0.1	31,251	0.00%
2021/11/04	3.2	18.18	0	0.00	18.20	3.2	31,335	0.01%
2021/11/03	4	18.10	3	18.10	18.15	1	31,384	0.00%
2021/11/02	0	0.00	1	18.20	18.15	-1	31,462	0.00%
2021/11/01	1	18.25	0	0.00	18.25	1	31,597	0.00%
2021/10/29	1	18.30	0	0.00	18.25	1	31,549	0.00%
2021/10/28	0	0.00	0.1	18.40	18.45	-0.1	31,507	0.00%
2021/10/27	1	18.40	0	0.00	18.40	1	31,612	0.00%
2021/10/26	0	0.00	10	18.55	18.55	-10	31,619	-0.03%
2021/10/25	0.1	18.60	0.2	18.60	18.60	-0.1	31,803	0.00%
2021/10/22	6	18.45	6	18.50	18.50	0	32,298	0.00%
2021/10/21	0.8	18.50	0	0.00	18.50	0.8	33,071	0.00%
2021/10/20	15	18.52	0	0.00	18.50	15	33,634	0.04%
2021/10/19	10.2	18.58	1	18.65	18.60	9.2	34,067	0.03%
2021/10/18	1.2	18.48	66	18.54	18.65	-64.8	34,173	-0.19%
2021/10/15	0	0.00	11	18.06	18.20	-11	33,764	-0.03%
2021/10/13	1.8	18.00	0	0.00	17.95	1.8	34,310	0.01%
2021/10/12	1.2	17.79	22	17.75	18.00	-20.8	34,716	-0.06%
2021/10/07	3.8	17.94	0	18.00	18.00	3.8	34,696	0.01%
2021/10/06	3.1	17.80	9	17.83	17.85	-5.9	34,890	-0.02%
2021/10/05	0.6	17.95	20	17.80	17.85	-19.4	35,446	-0.05%
2021/10/04	0	0.00	20	17.73	17.80	-20	35,833	-0.06%
2021/10/01	27.6	17.80	0	0.00	17.75	27.6	35,967	0.08%
2021/09/30	0.7	18.00	11	17.85	18.10	-10.4	35,851	-0.03%
2021/09/29	21	17.91	2	17.90	18.00	19	36,079	0.05%
2021/09/27	5	17.98	2	17.95	18.00	3	36,178	0.01%
2021/09/24	23	18.04	2	18.28	18.05	21	36,121	0.06%
2021/09/23	50.2	18.00	0	0.00	18.05	50.2	36,116	0.14%
2021/09/22	6	17.83	45	17.94	17.90	-39	36,082	-0.11%
2021/09/17	48	18.25	1	18.35	18.20	47	35,621	0.13%
2021/09/15	3	18.37	0	0.00	18.35	3	35,155	0.01%
2021/09/14	8	18.65	10	18.65	18.55	-2	35,162	-0.01%
2021/09/13	7	18.39	4	18.34	18.55	3	35,042	0.01%
2021/09/10	14	18.19	2.6	18.26	18.25	11.3	34,858	0.03%
2021/09/09	21.2	17.80	1	17.85	17.95	20.2	35,149	0.06%
2021/09/08	26	17.95	0	0.00	17.85	26	34,927	0.07%
2021/09/07	24.8	18.16	0	0.00	18.10	24.8	34,344	0.07%
2021/09/06	20.1	19.39	284	19.27	19.35	-263.9	33,144	-0.80%	大賣/鉅額交易
2021/09/03	7	19.04	4	19.05	19.05	3	31,674	0.01%
2021/09/02	9	18.94	12	18.90	18.85	-3	30,881	-0.01%
2021/09/01	12.3	19.39	6	19.31	19.25	6.3	30,020	0.02%
2021/08/31	13.1	19.33	0.6	19.35	19.35	12.5	29,352	0.04%
2021/08/30	28.3	19.33	17	19.39	19.60	11.3	28,246	0.04%
2021/08/27	7.2	18.36	1	18.00	18.40	6.2	26,901	0.02%
2021/08/26	2	17.70	10	17.85	17.85	-8	26,238	-0.03%
2021/08/25	10	17.70	2	17.60	17.80	8	26,734	0.03%
2021/08/24	0	0.00	6.3	17.38	17.70	-6.3	26,372	-0.02%
2021/08/23	12.2	17.14	0	0.00	17.10	12.2	25,647	0.05%
2021/08/20	0	16.90	42	16.85	16.90	-42	25,614	-0.16%
2021/08/19	3.1	16.85	2	16.85	16.90	1.1	25,986	0.00%
2021/08/18	5	17.00	6	16.90	17.00	-1	25,898	0.00%
2021/08/16	3	16.78	1	16.95	16.80	2	25,877	0.01%
2021/08/11	0	17.10	2	17.15	17.10	-2	26,137	-0.01%
2021/08/10	5.1	17.04	4	17.00	17.00	1.1	26,273	0.00%
2021/08/09	1	17.05	0	0.00	17.05	1	26,921	0.00%
2021/08/06	2	17.10	3	17.12	17.10	-1	27,264	0.00%
2021/08/05	6.2	17.00	0	0.00	17.05	6.2	27,820	0.02%
2021/08/03	1	16.90	0	0.00	17.00	1	29,885	0.00%
2021/08/02	1	16.95	0	0.00	17.00	1	30,565	0.00%
2021/07/30	15	16.93	0	0.00	16.95	15	30,743	0.05%
2021/07/28	26	16.66	11	16.85	16.85	15	31,290	0.05%
2021/07/27	2	16.78	1	16.80	16.75	1	31,684	0.00%
2021/07/26	0	17.25	0	0.00	17.20	0	32,480	0.00%
2021/07/23	0.1	17.15	10	16.98	17.15	-9.9	31,973	-0.03%
2021/07/22	0	16.85	5	16.90	16.90	-5	31,577	-0.02%
2021/07/21	0.1	16.65	16	16.65	16.70	-15.9	31,440	-0.05%
2021/07/20	21	16.60	5	16.60	16.50	16	31,511	0.05%
2021/07/19	10.9	16.71	5	16.76	16.80	5.9	31,215	0.02%
2021/07/16	1	16.60	8.1	16.44	16.60	-7.1	31,062	-0.02%
2021/07/14	1	16.30	10	16.30	16.30	-9	30,726	-0.03%
2021/07/13	0	16.30	0	0.00	16.35	0	31,238	0.00%
2021/07/12	19.1	16.44	2	16.35	16.20	17.1	31,063	0.06%
2021/07/09	18	16.08	13	16.02	16.10	5	30,499	0.02%
2021/07/08	0	0.00	1	15.85	15.90	-1	30,047	0.00%
2021/07/07	6	15.66	0	0.00	15.75	6	29,850	0.02%
2021/07/06	0.4	15.55	19	15.57	15.75	-18.6	29,706	-0.06%
2021/07/05	1.2	15.40	18.3	15.37	15.45	-17.1	29,426	-0.06%
2021/07/02	1	15.25	22	15.30	15.30	-21	29,259	-0.07%
2021/07/01	10	15.25	3	15.28	15.25	7	29,105	0.02%
2021/06/30	6	15.25	5.1	15.24	15.25	0.9	29,054	0.00%
2021/06/29	0	0.00	0.7	15.15	15.15	-0.7	28,937	0.00%
2021/06/28	4	15.25	12.1	15.20	15.20	-8.1	28,984	-0.03%
2021/06/25	2	15.10	0	0.00	15.15	2	28,918	0.01%
2021/06/24	1	15.05	0	0.00	15.05	1	28,900	0.00%
2021/06/23	0	0.00	1	15.00	15.05	-1	28,948	0.00%
2021/06/22	5	14.88	0	0.00	14.90	5	28,784	0.02%
2021/06/21	7.1	14.80	0	0.00	14.80	7.1	28,549	0.02%
2021/06/18	6	14.95	0	0.00	14.90	6	28,221	0.02%
2021/06/17	5	15.05	0	0.00	15.05	5	27,741	0.02%
2021/06/16	1	15.00	10	15.15	15.15	-9	27,915	-0.03%
2021/06/15	0	0.00	2	15.05	15.10	-2	27,789	-0.01%
2021/06/11	0	15.15	15	15.15	15.15	-15	27,730	-0.05%
2021/06/10	1.2	15.15	5	15.15	15.10	-3.8	27,746	-0.01%
2021/06/09	4	15.13	20	15.10	15.15	-16	27,663	-0.06%
2021/06/08	0	0.00	44	15.27	15.30	-44	27,409	-0.16%
2021/06/07	7.1	15.14	0	0.00	15.20	7.1	27,247	0.03%
2021/06/04	8	15.20	135	15.24	15.25	-127	26,961	-0.47%	大賣/鉅額交易
2021/06/03	30.1	15.20	4	15.20	15.25	26.1	27,056	0.10%
2021/06/02	70	15.17	61	15.20	15.15	9	26,789	0.03%
2021/06/01	0.4	14.80	6	14.82	14.85	-5.6	26,001	-0.02%
2021/05/31	0	0.00	13	14.78	14.80	-13	26,079	-0.05%
2021/05/28	14	14.68	200	14.70	14.70	-186	26,043	-0.71%	大賣/鉅額交易
2021/05/27	12	14.59	10	14.55	14.50	2	25,968	0.01%
2021/05/26	10	14.70	28	14.79	14.70	-18	25,799	-0.07%
2021/05/25	2	14.65	12	14.65	14.65	-10	25,896	-0.04%
2021/05/21	12.1	14.54	25	14.56	14.60	-12.9	25,834	-0.05%
2021/05/20	1	14.20	0	0.00	14.35	1	25,554	0.00%
2021/05/19	0	0.00	1	14.25	14.25	-1	25,374	0.00%
2021/05/18	0	0.00	2	14.25	14.25	-2	25,257	-0.01%
2021/05/17	13	13.97	4	13.78	13.80	9	25,187	0.04%
2021/05/14	24	14.23	0	0.00	14.20	24	24,408	0.10%
2021/05/13	184	14.14	10	13.90	14.05	174	24,008	0.72%	大買/鉅額交易
2021/05/12	52.2	14.43	45	14.28	14.30	7.2	23,669	0.03%
2021/05/11	16	14.97	15.4	15.02	14.90	0.6	22,174	0.00%
2021/05/10	20.2	15.05	93	15.09	15.20	-72.8	21,581	-0.34%
2021/05/07	5	14.88	0	0.00	14.90	5	21,096	0.02%
2021/05/06	4	14.75	1	14.80	14.80	3	20,863	0.01%
2021/05/05	10.1	14.55	2.7	14.55	14.55	7.3	20,432	0.04%
2021/05/04	58	14.53	40	14.59	14.45	18	19,962	0.09%
2021/05/03	28.1	14.79	10.5	14.95	14.65	17.7	19,054	0.09%
2021/04/29	0	0.00	5	14.10	14.10	-5	17,556	-0.03%
2021/04/28	0	0.00	3	14.13	14.15	-3	17,532	-0.02%
2021/04/27	32	14.10	0	0.00	14.10	32	17,796	0.18%
2021/04/26	0	0.00	14	13.97	14.10	-14	17,606	-0.08%
2021/04/23	10	13.95	227	13.94	13.95	-217	17,333	-1.25%	大賣/鉅額交易
2021/04/22	0	0.00	43	13.92	13.95	-43	17,267	-0.25%
2021/04/21	42	13.90	22	13.95	13.90	20	16,983	0.12%
2021/04/20	4	14.00	2	14.00	14.05	2	16,879	0.01%
2021/04/19	70.1	14.01	2.4	13.83	14.05	67.8	16,737	0.40%
2021/04/16	160	13.55	10	13.60	13.70	150	16,123	0.93%	大買/鉅額交易
2021/04/15	10	13.50	0	0.00	13.55	10	16,064	0.06%
2021/04/14	1	13.45	18	13.45	13.50	-17	15,922	-0.11%
2021/04/13	17.2	13.45	6.1	13.45	13.40	11.1	15,840	0.07%
2021/04/12	4	13.38	29	13.39	13.40	-25	15,701	-0.16%
2021/04/07	0.1	13.35	0	0.00	13.40	0.1	15,631	0.00%
2021/04/06	5.1	13.30	19	13.35	13.30	-13.9	15,558	-0.09%
2021/04/01	40	13.40	0	0.00	13.40	40	15,476	0.26%
2021/03/31	115.1	13.40	0	0.00	13.40	115.1	15,360	0.75%	大買/鉅額交易
2021/03/30	0	0.00	2	13.38	13.45	-2	15,108	-0.01%
2021/03/29	0	13.35	19.4	13.39	13.40	-19.4	14,953	-0.13%
2021/03/26	5.2	13.30	0	0.00	13.30	5.2	14,774	0.04%
2021/03/25	80	13.20	0	0.00	13.30	80	14,698	0.54%
2021/03/24	0	0.00	3	13.20	13.20	-3	14,722	-0.02%
2021/03/23	0	0.00	28	13.20	13.20	-28	14,748	-0.19%
2021/03/19	2.2	13.20	2	13.20	13.10	0.2	14,780	0.00%
2021/03/18	10.2	13.25	0.1	13.25	13.20	10	14,451	0.07%
2021/03/17	6	13.23	1	13.20	13.20	5	14,523	0.03%
2021/03/16	2	13.25	0.2	13.30	13.30	1.8	14,526	0.01%
2021/03/15	0	0.00	0.4	13.30	13.30	-0.4	14,569	0.00%
2021/03/12	0	0.00	1	13.25	13.25	-1	14,765	-0.01%
2021/03/11	2	13.20	13.3	13.29	13.30	-11.3	14,942	-0.08%
2021/03/10	7	13.21	5	13.25	13.20	2	14,777	0.01%
2021/03/09	2	13.15	25	13.15	13.20	-23	14,648	-0.16%
2021/03/08	5.4	13.00	5	13.10	13.00	0.4	14,464	0.00%
2021/03/05	17	12.94	0	0.00	13.05	17	14,321	0.12%
2021/03/04	22	13.00	0	0.00	13.00	22	14,957	0.15%
2021/03/03	2.2	13.10	21	13.13	13.10	-18.8	14,898	-0.13%
2021/03/02	4.2	13.05	2	13.03	12.95	2.2	14,725	0.02%
2021/02/26	203	13.00	0	0.00	12.95	203	14,593	1.39%	大買/鉅額交易
2021/02/25	1	13.25	34.7	13.15	13.25	-33.7	14,193	-0.24%
2021/02/24	0.8	13.05	0	0.00	13.10	0.8	14,062	0.01%
2021/02/23	0	0.00	4.8	12.96	13.05	-4.8	14,005	-0.03%
2021/02/22	1.2	12.94	6	12.90	12.90	-4.8	13,870	-0.03%
2021/02/19	1.2	12.87	3	12.87	12.90	-1.8	13,883	-0.01%
2021/02/18	0.2	12.90	0	0.00	12.90	0.2	13,828	0.00%
2021/02/17	1	12.65	86	12.75	12.90	-85	13,856	-0.61%
2021/02/05	1.2	12.61	0	0.00	12.70	1.2	13,528	0.01%
2021/02/04	1	12.55	2.7	12.60	12.55	-1.7	13,555	-0.01%
2021/02/03	3.2	12.55	0	0.00	12.55	3.2	13,800	0.02%
2021/02/02	2	12.68	0	0.00	12.60	2	13,598	0.01%
2021/01/29	2	12.58	0	0.00	12.50	2	13,397	0.01%
2021/01/28	0.2	12.70	0	0.00	12.65	0.2	13,059	0.00%
2021/01/27	2	12.75	0	0.00	12.70	2	12,875	0.02%
2021/01/25	31	12.75	0	0.00	12.80	31	12,747	0.24%
2021/01/22	31	12.70	0	0.00	12.70	31	12,781	0.24%
2021/01/21	3	12.85	0	0.00	12.80	3	12,643	0.02%
2021/01/20	8.2	12.91	2	12.80	12.80	6.2	12,518	0.05%
2021/01/19	0	0.00	4.6	13.05	13.05	-4.6	12,108	-0.04%
2021/01/18	2	13.05	0	0.00	13.05	2	12,036	0.02%
2021/01/15	6	13.19	6	13.30	13.15	0	11,978	0.00%
2021/01/14	1	13.25	4.2	13.25	13.30	-3.2	11,951	-0.03%
2021/01/13	0	0.00	1	13.25	13.25	-1	11,906	-0.01%
2021/01/12	0	13.20	0	0.00	13.20	0	11,791	0.00%
2021/01/11	1.1	13.30	7	13.35	13.35	-5.9	11,693	-0.05%
2021/01/08	0	13.20	0.2	13.20	13.30	-0.2	11,528	0.00%
2021/01/07	0.4	13.15	43	13.15	13.15	-42.6	11,352	-0.38%
2021/01/06	0	0.00	13	13.15	13.15	-13	11,319	-0.11%
2021/01/05	2	13.20	0.4	13.20	13.20	1.6	11,178	0.01%
2021/01/04	2.2	13.16	13	13.24	13.20	-10.8	11,161	-0.10%
2020/12/31	2	13.20	2	13.20	13.25	0	11,116	0.00%
2020/12/30	0	0.00	19	13.11	13.25	-19	11,043	-0.17%
2020/12/29	7	13.00	0	0.00	13.05	7	10,802	0.06%
2020/12/25	1	13.10	0	0.00	13.00	1	10,796	0.01%
2020/12/24	8	13.00	0	0.00	13.05	8	10,897	0.07%
2020/12/23	4	13.04	0	0.00	13.00	4	10,984	0.04%
2020/12/22	1.2	13.05	0	0.00	13.05	1.2	11,127	0.01%
2020/12/21	1	13.10	0.3	13.15	13.15	0.7	11,380	0.01%
2020/12/17	11.1	13.09	0	0.00	13.15	11.1	11,496	0.10%
2020/12/15	0	0.00	2.8	13.00	12.95	-2.8	11,510	-0.02%
2020/12/14	1	13.05	0	0.00	13.05	1	11,463	0.01%
2020/12/11	0	13.10	30	13.12	13.15	-30	11,613	-0.26%
2020/12/10	3.8	12.95	3	12.95	12.95	0.8	11,487	0.01%
2020/12/09	15	12.94	7.4	12.95	12.95	7.6	11,395	0.07%
2020/12/08	12	12.98	0	0.00	12.95	12	11,315	0.11%
2020/12/07	1.4	13.20	7	13.15	13.20	-5.6	11,141	-0.05%
2020/12/04	3	13.25	4	13.30	13.25	-1	11,043	-0.01%
2020/12/03	0.2	13.25	0.2	13.25	13.25	-0.1	11,002	0.00%
2020/12/02	0	13.30	3	13.20	13.30	-3	11,007	-0.03%
2020/12/01	2.1	13.25	0	0.00	13.30	2.1	11,024	0.02%
2020/11/30	20.1	13.35	0	0.00	13.35	20.1	11,135	0.18%
2020/11/27	1	13.30	12.2	13.34	13.35	-11.2	10,464	-0.11%
2020/11/26	0	0.00	4	13.26	13.35	-4	10,389	-0.04%
2020/11/24	0	0.00	5	13.25	13.30	-5	10,609	-0.05%
2020/11/23	2	13.30	7	13.31	13.35	-5	10,605	-0.05%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/18	0	0.00	11	13.35	13.35	-11	10,607	-0.10%
2020/11/17	0	0.00	2	13.28	13.30	-2	10,950	-0.02%
2020/11/16	1	13.25	3.1	13.25	13.30	-2.1	11,260	-0.02%
2020/11/11	0	13.30	42	13.25	13.35	-42	11,179	-0.38%
2020/11/10	1.1	13.15	72.1	13.13	13.20	-71	10,959	-0.65%
2020/11/09	0.4	13.05	1	13.00	13.05	-0.6	10,922	-0.01%
2020/11/06	11	13.00	0	0.00	13.00	11	11,128	0.10%
2020/11/05	0	0.00	51	12.90	12.95	-51	11,846	-0.43%
2020/11/04	0.3	12.85	1	12.90	12.85	-0.7	12,653	-0.01%
2020/11/03	0.2	12.90	0	0.00	12.90	0.2	13,229	0.00%
2020/11/02	0.1	12.75	0	0.00	12.70	0.1	13,904	0.00%
2020/10/30	10	12.60	0	0.00	12.60	10	14,527	0.07%
2020/10/29	21.7	12.70	0	0.00	12.65	21.7	14,705	0.15%
2020/10/28	0.5	12.85	10	12.80	12.85	-9.5	14,760	-0.06%
2020/10/27	0	12.85	0	0.00	12.80	0	15,031	0.00%
2020/10/26	0.9	12.90	0	0.00	12.85	0.9	15,143	0.01%
2020/10/23	10	12.80	0	0.00	12.80	10	15,452	0.06%
2020/10/22	1	12.80	0	0.00	12.65	1	15,670	0.01%
2020/10/21	1	12.80	0	0.00	12.70	1	15,885	0.01%
2020/10/16	10	12.75	0	0.00	12.75	10	16,156	0.06%
2020/10/15	4	12.76	0	0.00	12.85	4	16,231	0.02%
2020/10/14	2	12.90	20.9	12.90	12.80	-18.9	16,205	-0.12%
2020/10/13	0	12.95	0	0.00	12.90	0	16,209	0.00%
2020/10/12	0.9	13.00	10	13.00	13.00	-9.1	16,449	-0.06%
2020/10/08	0.4	12.95	0	0.00	12.95	0.4	16,505	0.00%
2020/10/07	5	12.90	10	12.85	12.85	-5	16,512	-0.03%
2020/10/06	4	12.94	0	0.00	12.95	4	16,647	0.02%
2020/10/05	10.1	12.85	3	12.85	12.85	7.1	16,713	0.04%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	0	0.00	1	12.80	12.80	-1	16,857	-0.01%
2020/09/28	1	12.75	0	0.00	12.75	1	17,016	0.01%
2020/09/25	0	0.00	27.1	12.57	12.50	-27.1	17,314	-0.16%
2020/09/24	4.7	12.51	6	12.45	12.40	-1.3	17,335	-0.01%
2020/09/23	10	12.80	0	0.00	12.75	10	17,165	0.06%
2020/09/22	2	12.95	4	12.85	12.85	-2	17,100	-0.01%
2020/09/21	1	13.00	0	0.00	12.95	1	17,166	0.01%
2020/09/16	0	0.00	0.1	13.15	13.15	-0.1	17,370	0.00%
2020/09/14	0	0.00	4	13.10	13.10	-4	17,764	-0.02%
2020/09/10	10.5	13.01	0.3	13.10	13.05	10.3	18,090	0.06%
2020/09/09	1	12.95	0	0.00	13.00	1	18,132	0.01%
2020/09/08	4	13.00	10	13.00	13.00	-6	18,222	-0.03%
2020/09/07	2	13.00	0	0.00	13.05	2	18,512	0.01%
2020/09/04	33	12.98	0	0.00	13.00	33	18,794	0.18%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	44	13.05	0	0.00	13.05	44	18,841	0.23%
2020/09/01	2.1	13.10	0	0.00	13.15	2.1	19,018	0.01%
2020/08/31	0	0.00	13	13.25	13.25	-13	19,164	-0.07%
2020/08/28	2	13.18	0	0.00	13.15	2	19,252	0.01%
2020/08/27	1	13.15	2	13.25	13.20	-1	19,584	-0.01%
2020/08/26	1	13.25	0	0.00	13.25	1	19,801	0.01%
2020/08/25	12.2	13.16	1	13.25	13.25	11.2	20,076	0.06%
2020/08/21	10.3	13.01	22	13.32	13.45	-11.7	20,731	-0.06%
2020/08/20	17	12.99	0	0.00	13.00	17	20,427	0.08%
2020/08/19	10	13.25	0	0.00	13.15	10	20,199	0.05%
2020/08/18	20	13.15	1	13.15	13.20	19	20,173	0.09%
2020/08/17	0	0.00	10	13.20	13.20	-10	20,374	-0.05%
2020/08/14	0	0.00	5	13.10	13.15	-5	20,490	-0.02%
2020/08/13	2	13.13	0	0.00	13.20	2	20,576	0.01%
2020/08/12	2	13.20	0	0.00	13.25	2	20,564	0.01%
2020/08/11	3	13.10	17	13.11	13.10	-14	20,388	-0.07%
2020/08/10	0.9	13.90	0	0.00	13.85	0.9	19,695	0.00%
2020/08/07	1.4	13.81	0	0.00	13.85	1.4	19,168	0.01%
2020/08/06	1	13.80	0	0.00	13.90	1	18,712	0.01%
2020/08/05	11.2	13.64	3	13.65	13.65	8.2	18,234	0.05%
2020/08/04	0	0.00	1.4	13.38	13.45	-1.4	17,857	-0.01%
2020/08/03	10	13.40	17	13.40	13.35	-7	17,635	-0.04%
2020/07/31	6	13.39	0	0.00	13.35	6	17,674	0.03%
2020/07/30	0.2	13.45	0	0.00	13.45	0.2	17,523	0.00%
2020/07/29	7	13.44	0	0.00	13.40	7	17,562	0.04%
2020/07/28	0	0.00	3	13.25	13.25	-3	17,790	-0.02%
2020/07/27	8	13.43	0	0.00	13.35	8	17,993	0.04%
2020/07/24	7	13.50	0	0.00	13.45	7	17,994	0.04%
2020/07/22	0	13.50	0	0.00	13.60	0	18,153	0.00%
2020/07/21	0.4	13.50	0	0.00	13.50	0.4	18,151	0.00%
2020/07/20	0	0.00	20	13.50	13.45	-20	18,233	-0.11%
2020/07/17	0.1	13.50	0	0.00	13.50	0.1	18,280	0.00%
2020/07/16	3	13.58	0	0.00	13.50	3	18,613	0.02%
2020/07/13	0.1	13.55	0	0.00	13.60	0.1	18,961	0.00%
2020/07/10	4.9	13.50	0	0.00	13.55	4.9	19,134	0.03%
2020/07/09	5	13.58	1	13.55	13.55	4	19,296	0.02%
2020/07/08	2	13.55	0	0.00	13.60	2	19,481	0.01%
2020/07/07	1.4	13.62	1	13.55	13.60	0.4	19,531	0.00%
2020/07/06	1.2	13.60	3	13.60	13.65	-1.8	19,441	-0.01%
2020/07/02	0.2	13.50	0	0.00	13.45	0.2	19,466	0.00%
2020/07/01	1	13.50	0	0.00	13.50	1	19,807	0.01%
2020/06/30	2.2	13.35	0	0.00	13.35	2.2	19,927	0.01%
2020/06/29	2	13.30	0	0.00	13.30	2	20,145	0.01%
2020/06/24	0	0.00	4	13.50	13.55	-4	20,258	-0.02%
2020/06/23	0.1	13.50	0	0.00	13.50	0.1	20,667	0.00%
2020/06/22	0.3	13.40	1	13.40	13.40	-0.7	20,880	0.00%
2020/06/19	4	13.30	40	13.45	13.20	-36	21,470	-0.17%
2020/06/18	1	13.40	1.2	13.41	13.35	-0.2	21,604	0.00%
2020/06/17	0.2	13.55	67	13.45	13.60	-66.8	21,816	-0.31%
2020/06/16	0.1	13.50	4	13.40	13.50	-3.9	23,010	-0.02%
2020/06/15	1	13.10	2	13.30	13.20	-1	24,374	0.00%
2020/06/12	4	13.13	0	0.00	13.20	4	25,158	0.02%
2020/06/11	4	13.48	1	13.45	13.40	3	25,695	0.01%
2020/06/10	1.9	13.70	2	13.60	13.70	-0.1	26,204	0.00%
2020/06/09	2	13.50	0	0.00	13.50	2	27,071	0.01%
2020/06/08	0.4	13.60	4	13.58	13.60	-3.6	27,772	-0.01%
2020/06/05	5.2	13.40	1	13.45	13.40	4.2	27,939	0.02%
2020/06/04	4	13.45	2	13.60	13.55	2	28,337	0.01%
2020/06/03	7	13.50	13	13.62	13.60	-6	28,680	-0.02%
2020/06/02	1.4	13.30	0	0.00	13.30	1.4	28,691	0.00%
2020/06/01	4.2	13.25	40	13.20	13.20	-35.8	28,555	-0.13%
2020/05/29	3	12.95	16	12.79	13.00	-13	28,509	-0.05%
2020/05/28	1	12.65	11	12.70	12.70	-10	28,082	-0.04%
2020/05/27	2	12.65	0	0.00	12.65	2	28,443	0.01%
2020/05/26	0	0.00	3.9	12.66	12.70	-3.9	28,615	-0.01%
2020/05/25	10	12.55	0	0.00	12.50	10	28,655	0.03%
2020/05/22	9	12.53	0	0.00	12.50	9	28,785	0.03%
2020/05/21	0.2	12.70	10	12.60	12.65	-9.8	28,632	-0.03%
2020/05/20	8	12.64	1	12.55	12.65	7	28,628	0.02%
2020/05/19	0.2	12.65	46.2	12.60	12.65	-46.1	28,739	-0.16%
2020/05/18	3.2	12.41	0	0.00	12.45	3.2	28,885	0.01%
2020/05/15	5.6	12.40	6	12.38	12.35	-0.4	28,915	0.00%
2020/05/14	4	12.33	0	0.00	12.30	4	28,941	0.01%
2020/05/13	5	12.45	0.1	12.55	12.45	4.9	28,667	0.02%
2020/05/12	21	12.52	1	12.50	12.45	20	28,707	0.07%
2020/05/11	22.2	12.65	1	12.65	12.60	21.2	28,559	0.07%
2020/05/08	5	12.35	0	0.00	12.35	5	28,440	0.02%
2020/05/07	3.5	12.28	6.6	12.24	12.30	-3.1	28,517	-0.01%
2020/05/06	0	12.30	2	12.30	12.25	-2	28,544	-0.01%
2020/05/05	13.2	12.31	0.1	12.35	12.30	13.1	28,519	0.05%
2020/05/04	4.2	12.17	3	12.30	12.25	1.2	28,524	0.00%
2020/04/30	0.2	12.75	11	12.65	12.75	-10.8	28,288	-0.04%
2020/04/29	1	12.35	20	12.33	12.35	-19	28,319	-0.07%
2020/04/27	1	11.85	0.1	12.05	12.00	0.9	29,104	0.00%
2020/04/24	5	11.76	0	0.00	11.70	5	29,249	0.02%
2020/04/23	2	11.75	10	11.80	11.80	-8	29,311	-0.03%
2020/04/22	16.2	11.70	0	0.00	11.85	16.2	29,305	0.06%
2020/04/21	80.5	11.88	0	0.00	11.75	80.5	29,380	0.27%
2020/04/20	2	12.18	0	0.00	12.20	2	29,082	0.01%
2020/04/17	1	12.25	3	12.40	12.25	-2	29,055	-0.01%
2020/04/16	10	12.15	0	0.00	12.25	10	28,844	0.03%
2020/04/15	85	12.33	10.2	12.30	12.40	74.8	28,574	0.26%
2020/04/14	17	12.20	0	0.00	12.20	17	28,344	0.06%
2020/04/13	10	12.00	1	12.00	12.00	9	28,111	0.03%
2020/04/10	0.4	12.30	30	12.16	12.25	-29.6	27,918	-0.11%
2020/04/09	2	11.95	20	11.90	11.95	-18	27,818	-0.06%
2020/04/08	0.5	11.85	27	11.85	11.80	-26.5	27,779	-0.10%
2020/04/07	12	11.73	10	11.90	11.70	2	27,564	0.01%
2020/04/06	10.4	11.56	0	0.00	11.70	10.4	27,415	0.04%
2020/04/01	13	11.59	0	0.00	11.60	13	27,004	0.05%
2020/03/31	75	11.85	140	11.88	11.70	-65	26,772	-0.24%	大賣/
2020/03/30	72	11.55	0	0.00	11.80	72	26,379	0.27%
2020/03/27	12.2	11.80	70	11.85	11.85	-57.8	26,118	-0.22%
2020/03/26	0	0.00	10	11.70	11.60	-10	25,688	-0.04%
2020/03/25	0	0.00	13	11.80	11.70	-13	25,584	-0.05%
2020/03/24	2	10.85	6	11.10	11.05	-4	25,066	-0.02%
2020/03/23	3	10.50	9	10.50	10.50	-6	24,761	-0.02%
2020/03/20	118	10.52	14	10.79	10.85	104	24,406	0.43%	大買/鉅額交易
2020/03/19	75.2	10.43	6	10.30	10.30	69.2	23,266	0.30%
2020/03/18	52	11.65	0	0.00	11.40	52	21,943	0.24%
2020/03/17	47	12.00	11	12.00	11.95	36	21,157	0.17%
2020/03/16	15.2	12.77	1.7	12.65	12.55	13.5	20,307	0.07%
2020/03/13	58.1	12.64	11	12.56	13.15	47.1	19,496	0.24%
2020/03/12	17	13.54	0	0.00	13.50	17	18,503	0.09%
2020/03/11	1	13.90	1	14.00	13.90	0	17,683	0.00%
2020/03/10	2	13.95	20	13.75	13.95	-18	17,321	-0.10%
2020/03/09	31	13.93	12	13.95	13.85	19	16,788	0.11%
2020/03/06	10	14.05	20	14.15	14.05	-10	16,194	-0.06%
2020/03/05	0.4	14.20	0	0.00	14.20	0.4	15,879	0.00%
2020/03/04	8	14.10	0	0.00	14.20	8	15,929	0.05%
2020/03/02	0.4	14.10	0	0.00	14.00	0.4	15,503	0.00%
2020/02/27	2	14.25	12	14.27	14.20	-10	15,577	-0.06%
2020/02/26	3.1	14.30	2	14.30	14.35	1.1	15,332	0.01%
2020/02/25	1	14.35	5	14.35	14.35	-4	15,157	-0.03%
2020/02/24	3	14.50	0	0.00	14.45	3	15,048	0.02%
2020/02/21	0.9	14.60	6	14.60	14.60	-5.1	14,991	-0.03%
2020/02/20	0.8	14.65	0	0.00	14.65	0.8	14,871	0.01%
2020/02/19	0.1	14.65	0	0.00	14.65	0.1	14,645	0.00%
2020/02/18	4	14.51	0	0.00	14.50	4	14,435	0.03%
2020/02/17	0.1	14.50	15	14.48	14.50	-14.9	14,373	-0.10%
2020/02/13	0	0.00	2	14.48	14.45	-2	14,413	-0.01%
2020/02/12	3.3	14.44	0	0.00	14.40	3.3	14,488	0.02%
2020/02/11	0	14.45	1	14.40	14.40	-1	14,590	-0.01%
2020/02/10	1.1	14.35	0	0.00	14.35	1.1	14,840	0.01%
2020/02/07	21	14.40	0	0.00	14.30	21	14,858	0.14%
2020/02/06	0.1	14.45	6	14.45	14.45	-5.9	14,881	-0.04%
2020/02/05	0.6	14.40	0	0.00	14.35	0.6	14,931	0.00%
2020/02/04	1	14.35	0	0.00	14.35	1	14,877	0.01%
2020/02/03	21.1	14.00	2	14.05	14.15	19.1	15,126	0.13%
2020/01/31	4.2	14.21	2	14.20	14.15	2.2	14,723	0.02%
2020/01/30	26	14.22	107	14.28	14.10	-81	14,635	-0.55%	大賣/
2020/01/20	3.3	14.76	10.5	14.75	14.70	-7.2	13,737	-0.05%
2020/01/17	0	14.60	3	14.65	14.65	-3	13,432	-0.02%
2020/01/16	0.1	14.55	0	0.00	14.60	0.1	13,323	0.00%
2020/01/15	11	14.50	0	0.00	14.55	11	13,176	0.08%
2020/01/13	0.4	14.50	0	0.00	14.55	0.4	12,993	0.00%
2020/01/10	1.1	14.45	4	14.40	14.45	-2.9	12,926	-0.02%
2020/01/09	0.1	14.35	0	0.00	14.35	0.1	12,902	0.00%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2020/01/07	0	14.40	0	0.00	14.40	0	12,794	0.00%
2020/01/06	2.4	14.43	0	0.00	14.40	2.4	12,827	0.02%
2020/01/03	0	14.55	0	0.00	14.55	0	12,816	0.00%
2020/01/02	0.1	14.55	0	0.00	14.55	0.1	12,789	0.00%
2019/12/31	0	14.50	8	14.50	14.50	-8	12,740	-0.06%
2019/12/30	0.2	14.60	0	0.00	14.60	0.2	12,754	0.00%
2019/12/26	1	14.50	0	0.00	14.55	1	12,786	0.01%
2019/12/25	10.1	14.50	0	0.00	14.55	10.1	12,927	0.08%
2019/12/24	10	14.55	0	0.00	14.50	10	12,963	0.08%
2019/12/23	2.1	14.60	12.1	14.55	14.60	-9.9	12,964	-0.08%
2019/12/20	2.1	14.64	0	0.00	14.55	2.1	13,018	0.02%
2019/12/19	3.1	14.53	0	0.00	14.60	3.1	12,793	0.02%
2019/12/18	0	0.00	2	14.50	14.55	-2	12,683	-0.02%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	10	14.40	4	14.40	14.45	6	12,699	0.05%
2019/12/13	20	14.40	10	14.35	14.40	10	12,764	0.08%
2019/12/12	7	14.30	0	0.00	14.30	7	12,838	0.05%
2019/12/11	2.8	14.30	0	0.00	14.30	2.8	12,824	0.02%
2019/12/10	0.8	14.30	0	0.00	14.30	0.8	12,974	0.01%
2019/12/09	1.1	14.30	0	0.00	14.30	1.1	13,107	0.01%
2019/12/06	21	14.30	0	0.00	14.25	21	13,358	0.16%
2019/12/05	1.3	14.35	0	0.00	14.35	1.3	13,513	0.01%
2019/12/03	0	14.35	0	0.00	14.35	0	13,785	0.00%
2019/12/02	0.2	14.30	2	14.30	14.30	-1.8	13,806	-0.01%
2019/11/29	1	14.25	1	14.30	14.25	0	13,881	0.00%
2019/11/27	0	0.00	7	14.40	14.45	-7	14,641	-0.05%
2019/11/26	0	0.00	0.2	14.40	14.40	-0.2	15,293	0.00%
2019/11/25	0	0.00	0.4	14.40	14.40	-0.4	14,698	0.00%
2019/11/22	2.1	14.30	0	0.00	14.30	2.1	15,006	0.01%
2019/11/21	0.1	14.30	0	0.00	14.25	0.1	15,087	0.00%
2019/11/20	0.1	14.40	0	0.00	14.40	0.1	15,022	0.00%
2019/11/19	0.1	14.40	1	14.35	14.40	-0.9	14,983	-0.01%
2019/11/15	0	0.00	2	14.35	14.30	-2	15,055	-0.01%
2019/11/14	1	14.30	0	0.00	14.30	1	15,054	0.01%
2019/11/13	5	14.35	0	0.00	14.30	5	15,230	0.03%
2019/11/12	1.3	14.40	0	0.00	14.40	1.3	15,254	0.01%
2019/11/11	0.1	14.35	71.4	14.36	14.35	-71.4	15,285	-0.47%
2019/11/08	8.2	14.50	10	14.50	14.50	-1.8	15,255	-0.01%
2019/11/07	10	14.50	22	14.45	14.45	-12	15,590	-0.08%
2019/11/06	0	14.40	53.1	14.40	14.45	-53.1	15,762	-0.34%
2019/11/05	1.3	14.35	46.1	14.37	14.40	-44.8	15,751	-0.28%
2019/11/04	0	0.00	10.3	14.25	14.30	-10.3	15,825	-0.06%
2019/11/01	0	0.00	3	14.10	14.20	-3	15,845	-0.02%
2019/10/31	3	14.15	26.1	14.20	14.15	-23.1	16,057	-0.14%
2019/10/30	0.2	14.05	0	0.00	14.10	0.2	15,777	0.00%
2019/10/29	0	0.00	3	14.05	14.05	-3	16,051	-0.02%
2019/10/28	0	0.00	28.4	14.00	14.00	-28.4	15,893	-0.18%
2019/10/24	70	14.00	0.7	14.00	14.00	69.3	15,989	0.43%
2019/10/22	70.1	13.95	1	13.90	14.00	69.1	16,269	0.42%
2019/10/21	0.4	13.95	0	0.00	13.95	0.4	16,419	0.00%
2019/10/16	1	13.95	10	13.95	13.95	-9	16,815	-0.05%
2019/10/15	0.1	13.90	0	0.00	13.90	0.1	17,071	0.00%
2019/10/14	0.1	13.90	0	0.00	13.90	0.1	17,143	0.00%
2019/10/09	2	13.80	0	0.00	13.75	2	17,196	0.01%
2019/10/08	2	13.80	0	0.00	13.85	2	17,366	0.01%
2019/10/07	11.4	13.80	0	0.00	13.80	11.4	17,448	0.07%
2019/10/04	0	0.00	0	13.85	13.75	0	17,457	0.00%
2019/10/02	1	13.90	2.4	14.00	13.90	-1.4	17,541	-0.01%
2019/10/01	0.2	14.00	0	0.00	14.00	0.2	17,436	0.00%
2019/09/27	0	0.00	20	13.90	13.85	-20	17,350	-0.12%
2019/09/26	0	14.00	0	0.00	13.95	0	17,368	0.00%
2019/09/25	0	14.00	0	0.00	13.95	0	17,395	0.00%
2019/09/24	3.4	13.96	5	14.00	14.05	-1.6	17,400	-0.01%
2019/09/23	11	14.05	11	14.10	14.00	0	17,383	0.00%
2019/09/20	20.1	14.10	0	0.00	14.10	20.1	17,518	0.11%
2019/09/19	0.1	14.10	15	14.06	14.10	-14.9	17,310	-0.09%
2019/09/18	0	0.00	40.8	14.05	14.10	-40.8	17,236	-0.24%
2019/09/17	0	14.00	36	13.91	14.00	-36	17,057	-0.21%
2019/09/16	0.1	13.95	0	0.00	13.85	0.1	17,059	0.00%
2019/09/12	1.7	13.89	0	0.00	13.85	1.7	17,050	0.01%
2019/09/11	10	13.85	0	0.00	13.90	10	17,071	0.06%
2019/09/10	10.1	13.80	25.5	13.85	13.90	-15.4	17,039	-0.09%
2019/09/09	0.5	13.95	27	13.81	13.80	-26.5	16,822	-0.16%
2019/09/06	2.2	13.71	12	13.70	13.75	-9.8	16,748	-0.06%
2019/09/05	0.1	13.70	0	0.00	13.65	0.1	16,697	0.00%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	0.2	13.50	0	0.00	13.45	0.2	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	99	13.39	0	0.00	13.35	99	16,717	0.59%
2019/08/28	5	13.50	2.3	13.51	13.50	2.7	16,111	0.02%
2019/08/27	5	13.47	0	0.00	13.45	5	16,227	0.03%
2019/08/26	68	13.51	0	0.00	13.50	68	16,116	0.42%
2019/08/23	0.2	13.70	0	0.00	13.65	0.2	16,094	0.00%
2019/08/22	0.9	13.70	2	13.65	13.70	-1.1	16,110	-0.01%
2019/08/21	1.1	13.61	0	0.00	13.65	1.1	17,472	0.01%
2019/08/20	1.1	13.66	0	0.00	13.65	1.1	17,581	0.01%
2019/08/19	3	13.70	0	0.00	13.65	3	17,732	0.02%
2019/08/16	1.1	13.65	23	13.52	13.55	-21.9	17,708	-0.12%
2019/08/15	2	13.57	38	13.55	13.50	-36	17,571	-0.20%
2019/08/14	22	13.70	0	0.00	13.65	22	17,700	0.12%
2019/08/13	5.1	13.63	78	13.65	13.60	-72.9	17,669	-0.41%
2019/08/12	40.7	13.69	4	13.75	13.70	36.7	17,584	0.21%
2019/08/08	14	14.30	0	0.00	14.30	14	17,240	0.08%
2019/08/07	15	14.30	33.4	14.30	14.35	-18.4	16,817	-0.11%
2019/08/06	10	14.25	3	14.35	14.35	7	16,932	0.04%
2019/08/05	24.4	14.33	4	14.30	14.35	20.4	16,796	0.12%
2019/08/02	12	14.33	0	0.00	14.25	12	16,717	0.07%
2019/08/01	2	14.55	0	0.00	14.45	2	16,650	0.01%
2019/07/31	5	14.65	3	14.65	14.60	2	16,544	0.01%
2019/07/30	31	14.65	10	14.65	14.60	21	16,217	0.13%
2019/07/29	0	0.00	21.8	14.65	14.70	-21.8	16,445	-0.13%
2019/07/24	30	14.55	6	14.70	14.55	24	16,819	0.14%
2019/07/23	15.1	14.65	0	0.00	14.65	15.1	17,011	0.09%
2019/07/22	0.3	14.75	1	14.70	14.75	-0.7	17,563	0.00%
2019/07/19	0	0.00	5	14.75	14.70	-5	17,729	-0.03%
2019/07/18	1	14.75	40	14.70	14.65	-39	17,732	-0.22%
2019/07/17	0	14.55	3	14.60	14.65	-3	17,651	-0.02%
2019/07/16	15.2	14.55	1	14.55	14.55	14.2	17,741	0.08%
2019/07/15	2.1	14.58	0	0.00	14.55	2.1	17,655	0.01%
2019/07/12	2.5	14.57	5	14.62	14.55	-2.5	17,662	-0.01%
2019/07/11	0.3	14.50	0	0.00	14.50	0.3	17,487	0.00%
2019/07/10	0.1	14.40	3	14.40	14.40	-2.9	17,438	-0.02%
2019/07/08	0	14.40	24	14.36	14.40	-24	17,633	-0.14%
2019/07/05	0.1	14.35	0	0.00	14.30	0.1	17,668	0.00%
2019/07/04	15	14.30	0	0.00	14.35	15	17,888	0.08%
2019/07/03	0.1	14.30	0	0.00	14.30	0.1	17,897	0.00%
2019/07/01	14	14.33	5	14.37	14.30	9	17,976	0.05%
2019/06/28	1	14.30	0	0.00	14.30	1	17,897	0.01%
2019/06/26	0	0.00	0.9	14.25	14.25	-0.9	18,051	-0.01%
2019/06/25	0	0.00	2	14.35	14.35	-2	18,010	-0.01%
2019/06/24	0	14.35	0	0.00	14.35	0	18,085	0.00%
2019/06/21	0.1	14.30	0	0.00	14.35	0.1	18,238	0.00%
2019/06/20	0.1	14.30	15	14.30	14.35	-14.9	18,312	-0.08%
2019/06/19	10	14.20	10.4	14.25	14.30	-0.4	18,669	0.00%
2019/06/18	15.2	14.15	542	14.10	14.20	-526.8	18,541	-2.84%	大賣/鉅額交易
2019/06/17	11	14.15	0	0.00	14.15	11	18,696	0.06%
2019/06/14	0	14.15	10	14.20	14.15	-10	18,893	-0.05%
2019/06/13	1.1	14.05	0	0.00	14.05	1.1	18,937	0.01%
2019/06/12	10.6	14.00	0	0.00	14.05	10.6	18,976	0.06%
2019/06/11	4	14.30	0	0.00	14.15	4	18,809	0.02%
2019/06/10	0.1	14.30	11	14.30	14.30	-10.9	18,748	-0.06%
2019/06/06	2	14.30	57.8	14.25	14.25	-55.8	18,749	-0.30%
2019/06/05	10.1	14.15	1	14.15	14.20	9.1	19,513	0.05%
2019/06/04	0	14.10	5	14.15	14.10	-5	19,525	-0.03%
2019/06/03	2.3	14.11	8	14.14	14.15	-5.7	19,528	-0.03%
2019/05/31	1	14.00	17	14.09	14.10	-16	19,408	-0.08%
2019/05/30	4	13.95	0	0.00	14.00	4	19,139	0.02%
2019/05/29	2	14.00	0	0.00	13.90	2	19,364	0.01%
2019/05/28	0	0.00	53.7	13.91	13.90	-53.7	19,593	-0.27%
2019/05/27	0	0.00	24	14.10	14.10	-24	18,394	-0.13%
2019/05/22	1	13.90	0	0.00	13.85	1	18,265	0.01%
2019/05/21	0.3	14.00	26.3	13.97	14.00	-26	18,406	-0.14%
2019/05/20	0.1	13.85	0	0.00	13.85	0.1	18,269	0.00%
2019/05/17	0.1	13.80	0	0.00	13.75	0.1	18,335	0.00%
2019/05/16	24	13.73	5	13.70	13.70	19	18,410	0.10%
2019/05/15	1	13.80	10	13.80	13.75	-9	18,301	-0.05%
2019/05/14	3.1	13.72	5	13.75	13.75	-1.9	18,286	-0.01%
2019/05/13	0.7	13.90	22	13.85	13.85	-21.3	18,111	-0.12%
2019/05/10	2.2	13.90	0	0.00	13.85	2.2	18,186	0.01%
2019/05/09	1	13.90	0	0.00	13.85	1	18,350	0.01%
2019/05/08	0	0.00	2	14.00	14.05	-2	18,217	-0.01%
2019/05/07	1	13.90	3.6	13.96	13.95	-2.6	18,179	-0.01%
2019/05/06	5.1	13.88	8	13.91	13.85	-2.9	18,278	-0.02%
2019/05/03	9.1	13.99	0	0.00	14.00	9.1	18,092	0.05%
2019/05/02	1.3	14.10	14	14.05	14.10	-12.7	17,827	-0.07%
2019/04/30	9	14.01	8	14.04	14.00	1	17,854	0.01%
2019/04/29	6.4	13.87	0	0.00	14.00	6.4	17,960	0.04%
2019/04/26	50	13.88	0	0.00	13.90	50	17,634	0.28%
2019/04/25	12	14.10	1	14.10	14.10	11	16,934	0.06%
2019/04/24	5	14.20	0	0.00	14.20	5	16,893	0.03%
2019/04/23	0.5	14.20	0	0.00	14.15	0.5	16,882	0.00%
2019/04/22	8.1	14.11	0	0.00	14.10	8.1	16,841	0.05%
2019/04/19	1	14.20	1	14.20	14.25	0	16,670	0.00%
2019/04/18	4.1	14.18	14	14.20	14.20	-9.9	16,873	-0.06%
2019/04/17	5	14.20	0	0.00	14.20	5	16,974	0.03%
2019/04/16	0.5	14.20	0	0.00	14.20	0.5	16,985	0.00%
2019/04/15	14.1	14.30	0	0.00	14.20	14.1	17,120	0.08%
2019/04/12	12.6	14.20	25	14.25	14.20	-12.4	17,108	-0.07%
2019/04/11	2	14.23	5	14.25	14.25	-3	16,935	-0.02%
2019/04/10	0.1	14.25	0	0.00	14.25	0.1	16,894	0.00%
2019/04/09	0.8	14.25	28	14.23	14.25	-27.2	16,839	-0.16%
2019/04/08	0.1	14.20	13	14.15	14.15	-12.9	16,866	-0.08%
2019/04/03	0.2	14.10	0	0.00	14.10	0.2	16,981	0.00%
2019/04/02	3.7	14.10	11	14.05	14.10	-7.3	17,161	-0.04%
2019/04/01	27.6	14.02	0	0.00	14.00	27.6	17,226	0.16%
2019/03/29	0	0.00	10	14.05	14.05	-10	17,144	-0.06%
2019/03/27	4	13.99	1	14.00	13.95	3	17,111	0.02%
2019/03/26	1.1	14.00	10	14.00	14.00	-8.9	17,109	-0.05%
2019/03/25	1.4	13.79	0	0.00	13.85	1.4	17,336	0.01%
2019/03/22	24	13.90	11	13.85	13.85	13	17,093	0.08%
2019/03/21	0.1	14.00	1.1	14.00	14.00	-1	16,710	-0.01%
2019/03/20	2.1	13.95	0	0.00	14.00	2.1	16,833	0.01%
2019/03/19	7.1	13.90	23	14.00	14.00	-15.9	16,689	-0.09%
2019/03/18	0.1	13.95	0	0.00	13.90	0.1	16,585	0.00%
2019/03/15	3.1	13.83	31	13.80	13.85	-27.9	16,712	-0.17%
2019/03/14	10	13.75	0.2	13.85	13.75	9.8	16,591	0.06%
2019/03/13	2.1	13.75	0	0.00	13.75	2.1	16,703	0.01%
2019/03/12	15.2	13.75	0	0.00	13.75	15.2	16,757	0.09%
2019/03/11	190.1	13.70	0	0.00	13.65	190.1	16,589	1.15%	大買/鉅額交易
2019/03/08	26	13.85	0	0.00	13.85	26	15,595	0.17%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/06	2	13.90	0	0.00	14.00	2	15,935	0.01%
2019/03/05	3.1	13.90	0	0.00	13.90	3.1	16,045	0.02%
2019/03/04	76.7	13.91	10	13.95	13.95	66.7	16,225	0.41%
2019/02/27	10	13.90	1	13.95	13.95	9	16,183	0.06%
2019/02/26	60	13.95	5	14.00	13.95	55	16,222	0.34%
2019/02/25	10.4	13.90	40	13.96	14.00	-29.6	16,290	-0.18%
2019/02/22	2	13.95	11	13.94	13.95	-9	16,398	-0.05%
2019/02/21	3.1	13.85	0	0.00	13.90	3.1	16,512	0.02%
2019/02/20	7.1	13.89	0.6	13.90	13.90	6.5	16,535	0.04%
2019/02/19	0	13.85	0	0.00	13.80	0	16,462	0.00%
2019/02/18	0.2	13.85	20	13.80	13.80	-19.8	16,430	-0.12%
2019/02/15	1	13.75	0	0.00	13.70	1	16,537	0.01%
2019/02/14	0	13.70	20	13.65	13.65	-20	16,621	-0.12%
2019/02/13	2.1	13.60	0.4	13.70	13.60	1.6	16,717	0.01%
2019/02/12	1.7	13.69	10	13.65	13.65	-8.3	16,829	-0.05%
2019/02/11	14.1	13.64	10.4	13.65	13.65	3.7	16,800	0.02%
2019/01/30	0	0.00	41	13.53	13.60	-41	16,820	-0.24%
2019/01/29	5	13.40	0	0.00	13.50	5	16,733	0.03%
2019/01/25	0.4	13.45	0	0.00	13.45	0.4	16,700	0.00%
2019/01/24	2	13.33	0	0.00	13.30	2	16,586	0.01%
2019/01/23	0.6	13.40	0	0.00	13.40	0.6	16,684	0.00%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	0.2	13.40	0	0.00	13.30	0.2	16,457	0.00%
2019/01/18	1	13.35	0	0.00	13.40	1	16,398	0.01%
2019/01/17	0	13.40	0	0.00	13.35	0	16,659	0.00%
2019/01/16	3.1	13.30	0	0.00	13.30	3.1	16,779	0.02%
2019/01/15	1.1	13.50	20	13.45	13.45	-18.9	16,635	-0.11%
2019/01/14	0.8	13.40	0	0.00	13.35	0.8	16,573	0.00%
2019/01/11	0	13.35	0	0.00	13.30	0	16,769	0.00%
2019/01/10	3.1	13.26	0	0.00	13.35	3.1	16,581	0.02%
2019/01/09	0	0.00	33	13.45	13.45	-33	16,565	-0.20%
2019/01/04	1	13.00	0	0.00	13.00	1	16,888	0.01%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	0.8	13.15	0	0.00	13.10	0.8	17,693	0.00%
2018/12/28	2	13.08	0	0.00	13.05	2	17,671	0.01%
2018/12/26	2	13.03	0	0.00	12.95	2	17,890	0.01%
2018/12/25	32	13.05	0	0.00	13.05	32	17,653	0.18%
2018/12/24	27	13.15	0	0.00	13.20	27	17,542	0.15%
2018/12/22	29	13.20	0	0.00	13.20	29	17,548	0.17%
2018/12/21	4.1	13.22	0	0.00	13.25	4.1	17,596	0.02%
2018/12/20	0	13.30	0	0.00	13.25	0	17,717	0.00%
2018/12/19	0.2	13.35	0	0.00	13.35	0.2	17,629	0.00%
2018/12/18	57.1	13.28	0	0.00	13.25	57.1	17,601	0.32%
2018/12/17	2	13.43	0	0.00	13.35	2	17,599	0.01%
2018/12/14	0.4	13.45	0	0.00	13.45	0.4	17,740	0.00%
2018/12/13	0.1	13.50	0	0.00	13.45	0.1	17,757	0.00%
2018/12/12	0.7	13.45	0	0.00	13.40	0.7	17,610	0.00%
2018/12/11	23	13.35	0	0.00	13.35	23	17,482	0.13%
2018/12/10	3.1	13.37	0	0.00	13.35	3.1	17,429	0.02%
2018/12/06	40	13.46	0	0.00	13.45	40	17,179	0.23%
2018/12/05	3	13.50	0	0.00	13.55	3	17,221	0.02%
2018/12/04	0	13.70	0	0.00	13.65	0	17,242	0.00%
2018/12/03	1.7	13.70	10	13.70	13.65	-8.3	17,463	-0.05%
2018/11/29	3.2	13.51	0	0.00	13.50	3.2	17,363	0.02%
2018/11/28	0.1	13.60	0	0.00	13.55	0.1	17,095	0.00%
2018/11/27	15	13.48	0	0.00	13.45	15	16,987	0.09%
2018/11/26	3	13.55	0	0.00	13.50	3	17,020	0.02%
2018/11/23	11	13.50	0	0.00	13.50	11	16,853	0.07%
2018/11/22	17	13.61	0	0.00	13.60	17	16,676	0.10%
2018/11/21	14	13.70	0	0.00	13.70	14	16,535	0.08%
2018/11/20	15	13.75	0.2	13.85	13.75	14.8	16,426	0.09%
2018/11/19	12	13.90	0	0.00	13.95	12	16,773	0.07%
2018/11/16	0.4	13.90	0	0.00	13.90	0.4	17,274	0.00%
2018/11/15	1	13.85	1	13.80	13.80	0	18,376	0.00%
2018/11/14	11	13.65	20	13.80	13.80	-9	19,334	-0.05%
2018/11/13	3.1	13.67	2	13.75	13.75	1.1	19,703	0.01%
2018/11/12	25.8	13.79	0	0.00	13.80	25.8	19,713	0.13%
2018/11/09	1	13.90	1	13.95	13.95	0	19,946	0.00%
2018/11/08	10	14.00	2	14.00	14.05	8	20,046	0.04%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/11/06	1	13.95	7	13.90	13.85	-6	20,262	-0.03%
2018/11/05	0	13.90	13	13.77	13.85	-13	20,550	-0.06%
2018/11/02	0.7	13.80	6	13.65	13.75	-5.3	20,877	-0.03%
2018/11/01	10	13.65	0	0.00	13.70	10	21,114	0.05%
2018/10/31	2	13.65	33	13.77	13.75	-31	21,296	-0.15%
2018/10/30	0	13.55	16	13.48	13.50	-16	21,577	-0.07%
2018/10/29	31.6	13.30	0	0.00	13.35	31.6	21,656	0.15%
2018/10/26	15	13.39	20	13.40	13.40	-5	21,831	-0.02%
2018/10/25	46	13.42	0	0.00	13.40	46	21,800	0.21%
2018/10/24	1	13.60	20	13.70	13.65	-19	21,778	-0.09%
2018/10/23	1	13.75	0	0.00	13.70	1	21,699	0.00%
2018/10/22	1	13.75	34.3	13.75	13.90	-33.3	21,736	-0.15%
2018/10/19	3	13.75	1	13.80	13.75	2	21,778	0.01%
2018/10/18	0	0.00	20	13.90	13.90	-20	21,590	-0.09%
2018/10/17	2	13.95	20	13.95	13.95	-18	21,692	-0.08%
2018/10/16	2.1	13.96	2	14.05	14.00	0.1	21,573	0.00%
2018/10/15	35	14.00	10	13.95	13.95	25	21,462	0.12%
2018/10/12	5.7	13.74	2	14.10	14.15	3.7	21,219	0.02%
2018/10/11	16.1	13.99	0	0.00	13.90	16.1	20,843	0.08%
2018/10/09	25	14.38	0	0.00	14.40	25	20,095	0.12%
2018/10/08	2	14.43	0	0.00	14.40	2	20,094	0.01%
2018/10/05	12	14.53	0	0.00	14.45	12	20,007	0.06%
2018/10/04	12	14.55	0	0.00	14.60	12	19,791	0.06%
2018/10/03	28	14.70	0	0.00	14.70	28	19,607	0.14%
2018/10/02	11	14.75	0	0.00	14.75	11	19,642	0.06%
2018/10/01	10.2	14.80	0	0.00	14.85	10.2	19,487	0.05%
2018/09/28	0.1	14.75	2	14.70	14.75	-1.9	19,516	-0.01%
2018/09/27	0.5	14.75	0.2	14.75	14.75	0.3	19,372	0.00%
2018/09/26	1.2	14.66	0	0.00	14.65	1.2	19,114	0.01%
2018/09/25	1	14.65	0	0.00	14.70	1	19,208	0.01%
2018/09/21	0	0.00	25	14.62	14.70	-25	19,115	-0.13%
2018/09/20	0.3	14.60	1	14.60	14.60	-0.7	18,765	0.00%
2018/09/19	0.4	14.55	31.1	14.52	14.55	-30.6	18,727	-0.16%
2018/09/18	2.2	14.41	0	0.00	14.45	2.2	18,652	0.01%
2018/09/17	1.1	14.50	0.6	14.50	14.40	0.5	18,647	0.00%
2018/09/14	3	14.43	44	14.42	14.35	-41	18,691	-0.22%
2018/09/13	1	14.30	11	14.34	14.35	-10	18,629	-0.05%
2018/09/12	0	0.00	2	14.15	14.15	-2	18,675	-0.01%
2018/09/11	15.1	14.05	0	0.00	14.10	15.1	18,757	0.08%
2018/09/10	5.1	14.15	0	0.00	14.10	5.1	18,765	0.03%
2018/09/07	3	14.20	0	0.00	14.15	3	18,837	0.02%
2018/09/06	1	14.30	0	0.00	14.25	1	18,861	0.01%
2018/09/05	1	14.40	0	0.00	14.30	1	18,788	0.01%
2018/09/04	7	14.40	0	0.00	14.40	7	18,821	0.04%
2018/09/03	6	14.42	0	0.00	14.45	6	18,874	0.03%
2018/08/31	2	14.50	0	0.00	14.45	2	19,079	0.01%
2018/08/30	2	14.40	10	14.40	14.35	-8	19,020	-0.04%
2018/08/29	2	14.40	1	14.45	14.50	1	19,044	0.01%
2018/08/28	2.1	14.50	2	14.40	14.45	0.1	19,145	0.00%
2018/08/27	25.3	14.35	2	14.40	14.40	23.3	19,145	0.12%
2018/08/24	12	14.27	5	14.30	14.25	7	19,188	0.04%
2018/08/23	7	14.46	25	14.45	14.35	-18	19,121	-0.09%
2018/08/22	54	14.56	37	14.56	14.55	17	18,738	0.09%
2018/08/21	13.4	15.34	21	15.31	15.35	-7.6	17,223	-0.04%
2018/08/20	6	15.15	23	15.09	15.10	-17	16,252	-0.10%
2018/08/17	1	15.00	0	0.00	15.00	1	15,675	0.01%
2018/08/16	14	14.89	20	14.95	14.90	-6	15,468	-0.04%
2018/08/15	10.2	15.00	0	0.00	14.95	10.2	15,153	0.07%
2018/08/14	10.3	15.00	0	0.00	15.05	10.3	14,943	0.07%
2018/08/13	19.1	14.95	2	15.10	15.00	17.1	14,941	0.11%
2018/08/10	2.8	15.10	0	0.00	15.10	2.8	14,706	0.02%
2018/08/09	14	14.93	0	0.00	14.90	14	14,439	0.10%
2018/08/08	12	15.00	0	0.00	15.00	12	14,035	0.09%
2018/08/07	5	14.90	0	0.00	14.90	5	13,985	0.04%
2018/08/06	20	14.91	0	0.00	14.90	20	13,871	0.14%
2018/08/03	25	14.95	0	0.00	15.05	25	13,540	0.18%
2018/07/31	32	14.95	10	15.00	15.00	22	13,566	0.16%
2018/07/30	0	0.00	41.4	14.96	15.00	-41.4	13,363	-0.31%
2018/07/27	0	0.00	75	14.95	14.95	-75	13,338	-0.56%
2018/07/26	0	0.00	11.6	14.85	14.90	-11.6	13,298	-0.09%
2018/07/25	0	14.80	3	14.80	14.80	-3	13,372	-0.02%
2018/07/24	0.7	14.80	2	14.80	14.85	-1.3	13,485	-0.01%
2018/07/23	10.5	14.70	0	0.00	14.70	10.5	13,481	0.08%
2018/07/20	0	0.00	10	14.70	14.70	-10	13,498	-0.07%
2018/07/19	15	14.65	0	0.00	14.60	15	13,516	0.11%
2018/07/18	0.5	14.65	0	0.00	14.65	0.5	13,543	0.00%
2018/07/17	4	14.55	0	0.00	14.55	4	13,553	0.03%
2018/07/16	2.2	14.46	0	0.00	14.45	2.2	13,464	0.02%
2018/07/12	1.2	14.50	25	14.50	14.50	-23.8	13,436	-0.18%
2018/07/11	0.3	14.45	0	0.00	14.40	0.3	13,462	0.00%
2018/07/10	1	14.45	0	0.00	14.45	1	13,479	0.01%
2018/07/09	10	14.30	0	0.00	14.30	10	13,454	0.07%
2018/07/06	1	14.15	0	0.00	14.15	1	13,456	0.01%
2018/07/03	5	14.30	0	0.00	14.25	5	13,666	0.04%
2018/07/02	3	14.40	0	0.00	14.40	3	13,685	0.02%
2018/06/29	7	14.41	0	0.00	14.40	7	13,771	0.05%
2018/06/28	8	14.35	2	14.40	14.35	6	13,709	0.04%
2018/06/27	2	14.40	3	14.45	14.40	-1	13,698	-0.01%
2018/06/26	10	14.40	4	14.45	14.40	6	13,809	0.04%
2018/06/25	3.8	14.45	23	14.46	14.45	-19.2	13,897	-0.14%
2018/06/22	1	14.40	3	14.45	14.40	-2	14,053	-0.01%
2018/06/21	0.3	14.50	1.1	14.50	14.50	-0.8	14,121	-0.01%
2018/06/20	0	14.50	0	0.00	14.50	0	14,323	0.00%
2018/06/19	14	14.42	0	0.00	14.40	14	14,323	0.10%
2018/06/15	0.2	14.55	0	0.00	14.55	0.2	14,339	0.00%
2018/06/14	68	14.59	0	0.00	14.45	68	14,223	0.48%
2018/06/13	0.1	14.75	0	0.00	14.75	0.1	14,065	0.00%
2018/06/12	16	14.85	0	0.00	14.75	16	14,389	0.11%
2018/06/11	0.3	14.90	0	0.00	14.85	0.3	14,257	0.00%
2018/06/08	11	14.95	0.1	14.95	14.95	10.9	14,340	0.08%
2018/06/07	5	15.00	1	15.00	15.05	4	14,243	0.03%
2018/06/06	10	14.98	0.9	14.95	15.00	9.1	14,228	0.06%
2018/06/05	0	14.90	0	0.00	15.00	0	14,115	0.00%
2018/06/04	0.1	14.85	1	14.85	14.90	-0.9	13,903	-0.01%
2018/06/01	0	0.00	1.1	14.80	14.80	-1.1	13,808	-0.01%
2018/05/31	0.8	14.65	0	0.00	14.75	0.8	13,701	0.01%
2018/05/30	18	14.58	0	0.00	14.55	18	13,274	0.14%
2018/05/25	25	14.80	0	0.00	14.80	25	13,337	0.19%
2018/05/24	11.3	14.80	0	0.00	14.85	11.3	13,445	0.08%
2018/05/23	0.3	14.80	0	0.00	14.80	0.3	13,557	0.00%
2018/05/22	0	14.85	0	0.00	14.85	0	13,697	0.00%
2018/05/21	12.5	14.85	29.9	14.88	14.90	-17.4	13,831	-0.13%
2018/05/18	0	0.00	20	14.75	14.80	-20	13,868	-0.14%
2018/05/17	10	14.75	10	14.80	14.70	0	13,999	0.00%
2018/05/16	1	14.60	0	0.00	14.70	1	14,038	0.01%
2018/05/15	0.2	14.60	1	14.55	14.60	-0.8	14,658	-0.01%
2018/05/14	22.9	14.58	0	0.00	14.60	22.9	15,487	0.15%
2018/05/11	16.4	14.50	0	0.00	14.60	16.4	15,514	0.11%
2018/05/08	0.4	14.45	5.1	14.45	14.45	-4.7	15,184	-0.03%
2018/05/07	2	14.40	27.2	14.45	14.45	-25.2	15,099	-0.17%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	0.1	14.50	0	0.00	14.50	0.1	15,217	0.00%
2018/04/30	1	14.40	0	0.00	14.45	1	15,189	0.01%
2018/04/27	0	0.00	3	14.30	14.35	-3	15,086	-0.02%
2018/04/26	0	14.20	35	14.20	14.20	-35	15,067	-0.23%
2018/04/25	0	14.25	25	14.25	14.25	-25	15,036	-0.17%
2018/04/24	0.3	14.25	0	0.00	14.25	0.3	15,298	0.00%
2018/04/23	0.3	14.35	0	0.00	14.40	0.3	15,479	0.00%
2018/04/20	0	14.30	0	0.00	14.30	0	15,480	0.00%
2018/04/19	0.1	14.25	0	0.00	14.30	0.1	15,652	0.00%
2018/04/18	2	14.17	0	0.00	14.20	2	15,680	0.01%
2018/04/17	0.1	14.20	2	14.10	14.20	-1.9	15,783	-0.01%
2018/04/16	1.2	14.21	0	0.00	14.25	1.2	15,884	0.01%
2018/04/12	0	14.30	0	0.00	14.30	0	16,449	0.00%
2018/04/11	0.6	14.30	0	0.00	14.30	0.6	16,728	0.00%
2018/04/10	1.4	14.23	0.2	14.30	14.30	1.2	16,733	0.01%
2018/04/09	2	14.05	5	14.10	14.10	-3	16,726	-0.02%
2018/04/03	26	14.10	0	0.00	14.10	26	16,906	0.15%
2018/03/31	5	14.25	0	0.00	14.25	5	16,829	0.03%
2018/03/29	0	0.00	0.2	14.30	14.30	-0.2	16,902	0.00%
2018/03/28	1	14.45	0	0.00	14.35	1	16,653	0.01%
2018/03/27	0.1	14.50	3	14.45	14.55	-2.9	16,650	-0.02%
2018/03/23	41	14.22	11	14.25	14.30	30	16,483	0.18%
2018/03/22	10	14.50	0	0.00	14.45	10	16,264	0.06%
2018/03/21	30.3	14.53	0	0.00	14.55	30.3	16,201	0.19%
2018/03/19	30	14.40	10	14.50	14.50	20	16,415	0.12%
2018/03/16	0	14.35	1	14.30	14.35	-1	16,305	-0.01%
2018/03/15	0.2	14.40	0	0.00	14.40	0.2	16,103	0.00%
2018/03/14	0.1	14.35	17	14.31	14.40	-16.9	16,117	-0.11%
2018/03/13	11	14.10	5	14.16	14.20	6	16,075	0.04%
2018/03/12	10.6	14.01	12.7	14.06	14.10	-2.1	16,091	-0.01%
2018/03/09	1	14.00	0	0.00	13.90	1	16,094	0.01%
2018/03/08	2	13.95	0	0.00	13.95	2	16,248	0.01%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/06	0.4	14.00	0	0.00	14.00	0.4	16,793	0.00%
2018/03/05	6	13.95	10	14.00	13.95	-4	17,297	-0.02%
2018/03/02	12	14.04	10	14.00	14.00	2	17,291	0.01%
2018/03/01	2	14.10	0	0.00	14.15	2	17,253	0.01%
2018/02/26	12	14.13	0	0.00	14.10	12	17,084	0.07%
2018/02/23	0.1	14.15	2	14.20	14.20	-1.9	16,978	-0.01%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/21	3.4	13.87	15	13.90	14.00	-11.6	17,795	-0.07%
2018/02/12	12.1	13.77	0	0.00	13.70	12.1	17,653	0.07%
2018/02/09	2	13.40	0	0.00	13.60	2	17,554	0.01%
2018/02/08	3	13.70	0	0.00	13.65	3	17,330	0.02%
2018/02/07	82	13.46	12	13.75	13.50	70	17,154	0.41%
2018/02/06	46	13.69	0	0.00	13.45	46	16,510	0.28%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/02/02	5	14.59	0	0.00	14.60	5	15,368	0.03%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	7	14.70	0	0.00	14.70	7	15,511	0.05%
2018/01/30	5	14.68	50	14.65	14.60	-45	15,320	-0.29%
2018/01/29	5	14.75	0	0.00	14.75	5	15,281	0.03%
2018/01/26	2	14.78	0	0.00	14.75	2	15,180	0.01%
2018/01/24	0	0.00	30	14.70	14.70	-30	14,936	-0.20%
2018/01/23	10.1	14.70	3	14.72	14.75	7.1	14,840	0.05%
2018/01/22	2.3	14.71	9	14.80	14.80	-6.7	14,771	-0.05%
2018/01/19	0.6	14.70	0	0.00	14.80	0.6	14,703	0.00%
2018/01/18	2	14.75	5	14.80	14.75	-3	14,634	-0.02%
2018/01/17	80	14.60	26	14.55	14.65	54	14,314	0.38%
2018/01/16	1	14.50	1	14.55	14.60	0	14,070	0.00%
2018/01/15	2.1	14.48	0	0.00	14.55	2.1	13,970	0.01%
2018/01/12	0	14.50	1	14.50	14.55	-1	13,894	-0.01%
2018/01/11	2.3	14.50	0	0.00	14.55	2.3	13,779	0.02%
2018/01/10	4	14.50	14	14.50	14.55	-10	13,873	-0.07%
2018/01/09	4	14.45	3	14.50	14.50	1	13,695	0.01%
2018/01/08	2	14.35	0	0.00	14.40	2	13,508	0.01%
2018/01/05	0.4	14.10	0	0.00	14.20	0.4	13,336	0.00%
2018/01/03	0	0.00	6	14.08	14.10	-6	13,634	-0.04%
2018/01/02	0	0.00	68.9	13.91	14.00	-68.9	13,521	-0.51%