台新金 (2887)-新光-桃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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-桃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

新光-桃園券商分點個股進出
新光-桃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
2024/11/22	8.9	17.34	13	17.38	17.35	-4.1	36,775	-0.01%
2024/11/21	7.3	17.23	2	17.28	17.25	5.3	38,004	0.01%
2024/11/20	0.3	17.30	8.5	17.34	17.35	-8.2	37,793	-0.02%
2024/11/19	8.2	17.45	42.7	17.38	17.45	-34.5	37,524	-0.09%
2024/11/18	14.2	16.93	0	0.00	16.90	14.2	36,906	0.04%
2024/11/15	12.1	16.90	5.3	16.99	16.90	6.8	36,605	0.02%
2024/11/14	43.3	16.88	5.3	16.85	16.85	38	36,611	0.10%
2024/11/13	17.7	16.93	0	0.00	17.05	17.7	36,603	0.05%
2024/11/12	21	16.99	11	17.00	17.00	10	36,471	0.03%
2024/11/11	13.5	17.11	1.2	17.12	17.15	12.3	36,229	0.03%
2024/11/08	4.4	17.18	0	0.00	17.15	4.4	36,643	0.01%
2024/11/07	13	17.14	13	17.15	17.20	0	36,810	0.00%
2024/11/06	8.7	17.10	0.4	17.15	17.05	8.3	37,256	0.02%
2024/11/05	30.3	17.11	3	17.20	17.15	27.3	38,421	0.07%
2024/11/04	7	17.05	32.9	17.06	17.10	-25.8	39,298	-0.07%
2024/11/01	6.4	17.00	33	16.98	17.00	-26.6	39,739	-0.07%
2024/10/30	27.2	17.07	0	0.00	17.10	27.2	39,696	0.07%
2024/10/29	2.5	17.15	2	17.20	17.20	0.5	39,827	0.00%
2024/10/28	6.6	17.26	1.4	17.30	17.25	5.2	40,039	0.01%
2024/10/25	2.2	17.20	0	0.00	17.20	2.2	40,432	0.01%
2024/10/24	34.5	17.15	7	17.19	17.20	27.5	40,749	0.07%
2024/10/23	42.2	17.32	3	17.25	17.20	39.2	40,628	0.10%
2024/10/22	5.3	17.39	23.4	17.39	17.45	-18.2	40,770	-0.04%
2024/10/21	28.2	17.44	5.4	17.41	17.50	22.8	40,886	0.06%
2024/10/18	12.3	17.55	26	17.56	17.55	-13.7	40,979	-0.03%
2024/10/17	11	17.40	7	17.41	17.45	4	40,979	0.01%
2024/10/16	42.2	17.25	2	17.30	17.35	40.2	41,064	0.10%
2024/10/15	22.1	17.25	54.2	17.24	17.55	-32.1	40,907	-0.08%
2024/10/14	56.7	17.46	8.4	17.42	17.45	48.3	40,333	0.12%
2024/10/11	35.4	17.85	3.6	17.81	17.75	31.8	40,032	0.08%
2024/10/09	5.3	18.06	3	18.07	18.10	2.3	39,619	0.01%
2024/10/08	32.1	17.96	0	0.00	18.20	32.1	39,338	0.08%
2024/10/07	11.2	18.12	0	0.00	18.20	11.2	38,665	0.03%
2024/10/04	6.4	18.19	9.3	18.22	18.20	-2.9	38,129	-0.01%
2024/10/01	0.1	18.34	0.8	18.30	18.40	-0.7	37,731	0.00%
2024/09/30	4	18.38	1	18.40	18.40	3	37,817	0.01%
2024/09/27	1	18.35	35.3	18.40	18.40	-34.3	37,502	-0.09%
2024/09/26	11.9	18.22	6	18.28	18.40	5.9	37,099	0.02%
2024/09/25	8.1	18.29	29.3	18.39	18.40	-21.2	36,729	-0.06%
2024/09/24	1.5	18.17	1	18.20	18.40	0.5	36,267	0.00%
2024/09/23	6.3	18.20	181.4	18.19	18.30	-175.1	35,931	-0.49%	大賣/鉅額交易
2024/09/20	39.2	18.19	9.9	18.47	18.25	29.4	35,603	0.08%
2024/09/19	50	18.35	36	18.49	18.55	14	34,261	0.04%
2024/09/18	71.1	18.22	131.9	18.27	18.20	-60.8	33,916	-0.18%	大賣/
2024/09/16	0.1	18.71	44.8	18.80	18.85	-44.7	33,031	-0.14%
2024/09/13	0	18.55	33.2	18.62	18.75	-33.1	32,831	-0.10%
2024/09/12	35.1	17.99	22.7	18.15	18.30	12.4	32,368	0.04%
2024/09/11	11.8	18.37	42.4	18.56	18.50	-30.6	31,480	-0.10%
2024/09/10	0	0.00	811.9	18.61	18.80	-811.9	30,926	-2.63%	大賣/鉅額交易
2024/09/09	6.1	18.26	31.2	18.45	18.70	-25	30,531	-0.08%
2024/09/06	2.5	18.22	13.5	18.43	18.45	-10.9	30,094	-0.04%
2024/09/05	1.6	18.25	26.6	18.39	18.20	-25	30,048	-0.08%
2024/09/04	31.7	17.98	6.9	18.16	18.15	24.8	29,773	0.08%
2024/09/03	49.4	18.34	5.4	18.46	18.45	43.9	29,493	0.15%
2024/09/02	1	18.65	27.4	18.65	18.65	-26.3	29,039	-0.09%
2024/08/30	19.2	18.46	19.2	18.44	18.50	0	28,936	0.00%
2024/08/29	31.8	18.50	53.1	18.50	18.40	-21.3	28,556	-0.07%
2024/08/28	15.1	18.84	36	18.81	18.90	-20.9	28,922	-0.07%
2024/08/27	69.4	19.39	79.1	19.44	19.20	-9.7	28,646	-0.03%
2024/08/26	577.1	19.91	1,117.3	19.99	20.00	-540.2	28,196	-1.92%	大買/大賣/鉅額交易
2024/08/23	1,268.8	19.22	246.9	19.25	19.40	1,021.8	26,705	3.83%	大買/大賣/鉅額交易
2024/08/21	18.1	18.71	1.1	18.70	18.80	17	25,357	0.07%
2024/08/20	7	18.73	0.1	18.65	18.75	6.9	25,345	0.03%
2024/08/19	20	18.70	3.7	18.79	18.60	16.4	25,355	0.06%
2024/08/16	2.1	18.65	57	18.71	18.80	-54.9	25,423	-0.22%
2024/08/15	50.7	18.41	80	18.90	18.35	-29.3	25,397	-0.12%
2024/08/14	0	18.60	27.1	18.70	18.80	-27.1	25,459	-0.11%
2024/08/13	0.5	18.25	0.3	18.20	18.30	0.2	25,182	0.00%
2024/08/12	1	18.10	13.6	18.10	18.20	-12.6	25,343	-0.05%
2024/08/09	503.2	18.05	6,888	17.96	17.90	-6,384.8	25,444	-25.09%	大買/大賣/鉅額交易
2024/08/08	18.2	17.56	0.4	17.65	17.70	17.8	24,965	0.07%
2024/08/07	2,527.2	17.45	10.3	17.55	17.50	2,516.9	24,861	10.12%	大買/鉅額交易
2024/08/06	93.9	17.28	23	17.32	17.55	70.9	24,460	0.29%
2024/08/05	3,954.5	19.04	81.2	19.14	18.80	3,873.3	23,277	16.64%	大買/鉅額交易
2024/08/02	25.4	19.85	51.6	19.91	20.10	-26.2	22,286	-0.12%
2024/08/01	13	20.11	15.1	20.10	20.15	-2.1	21,886	-0.01%
2024/07/31	2	20.33	18.1	20.37	20.30	-16.1	22,026	-0.07%
2024/07/30	11	20.20	17.4	20.20	20.20	-6.4	22,229	-0.03%
2024/07/29	6.1	20.14	64.4	20.22	20.40	-58.3	21,964	-0.27%
2024/07/26	1.5	19.95	25.1	19.95	20.05	-23.6	21,817	-0.11%
2024/07/23	9.2	19.90	400	19.90	20.00	-390.8	21,867	-1.79%	大賣/鉅額交易
2024/07/22	49.2	19.53	30	19.52	19.60	19.3	21,694	0.09%
2024/07/19	81	19.62	5.6	19.78	19.75	75.4	21,228	0.36%
2024/07/18	1	19.80	9.1	19.86	19.95	-8.1	20,811	-0.04%
2024/07/17	4	19.98	4	20.04	19.90	0	20,427	0.00%
2024/07/16	85	19.95	9	19.96	20.00	76	20,147	0.38%
2024/07/15	3	20.00	8	20.00	20.00	-5	20,277	-0.02%
2024/07/12	6	19.98	10.2	20.00	20.05	-4.2	20,139	-0.02%
2024/07/11	13	19.95	9	19.98	19.95	4	19,904	0.02%
2024/07/10	0.2	19.75	2.7	19.73	19.75	-2.5	19,949	-0.01%
2024/07/09	0.3	19.45	29	19.51	19.60	-28.7	19,846	-0.14%
2024/07/08	8.3	19.41	13.9	19.42	19.50	-5.6	19,801	-0.03%
2024/07/05	1	19.30	1.2	19.30	19.25	-0.2	19,579	0.00%
2024/07/04	6	19.25	5.7	19.29	19.30	0.3	19,682	0.00%
2024/07/03	1	19.09	336.8	19.12	19.20	-335.8	19,525	-1.72%	大賣/鉅額交易
2024/07/02	7	18.80	10	18.80	18.80	-3	19,103	-0.02%
2024/07/01	0.1	18.85	9	18.84	18.85	-8.9	19,094	-0.05%
2024/06/28	0.1	18.81	4.5	18.80	18.85	-4.4	19,050	-0.02%
2024/06/27	6	18.70	0.4	18.75	18.75	5.6	18,919	0.03%
2024/06/26	7	18.78	1	18.90	18.80	6	18,980	0.03%
2024/06/25	0	18.85	16	18.87	18.95	-16	18,957	-0.08%
2024/06/24	2	18.75	44.5	18.79	18.75	-42.5	18,753	-0.23%
2024/06/21	3	18.70	8.9	18.74	18.70	-5.8	18,749	-0.03%
2024/06/20	4.1	18.60	2	18.65	18.60	2.1	18,392	0.01%
2024/06/19	0.2	18.67	18	18.77	18.65	-17.8	18,273	-0.10%
2024/06/18	12	18.60	2	18.65	18.65	10	18,175	0.06%
2024/06/17	0	0.00	30	18.73	18.70	-30	18,037	-0.17%
2024/06/14	2	18.65	19	18.73	18.75	-17	18,158	-0.09%
2024/06/13	4	18.60	2.4	18.65	18.60	1.6	18,194	0.01%
2024/06/12	15.3	18.60	0	0.00	18.55	15.3	18,697	0.08%
2024/06/11	0.8	18.70	48.6	18.75	18.65	-47.8	19,080	-0.25%
2024/06/07	2.1	18.65	43	18.75	18.80	-40.9	19,049	-0.21%
2024/06/06	0	18.56	25	18.64	18.60	-25	18,974	-0.13%
2024/06/05	2.6	18.41	3	18.45	18.40	-0.4	18,826	0.00%
2024/06/04	22.5	18.37	14.4	18.38	18.40	8.1	18,999	0.04%
2024/06/03	9.2	18.50	30.4	18.53	18.50	-21.2	18,959	-0.11%
2024/05/31	4.9	18.44	10	18.40	18.40	-5.1	19,205	-0.03%
2024/05/30	19.1	18.30	10	18.30	18.25	9.1	18,493	0.05%
2024/05/29	95.6	18.43	15	18.43	18.30	80.6	18,366	0.44%
2024/05/28	2	18.50	13.7	18.59	18.60	-11.7	18,106	-0.06%
2024/05/27	26	18.56	4	18.53	18.50	22	18,210	0.12%
2024/05/24	2.1	18.65	73	18.65	18.60	-70.9	18,198	-0.39%
2024/05/23	42.5	18.71	0	18.75	18.70	42.5	18,108	0.23%
2024/05/22	6.1	18.80	14.2	18.85	18.90	-8.1	18,049	-0.04%
2024/05/21	15.5	18.74	14	18.73	18.85	1.5	17,948	0.01%
2024/05/20	32	18.90	8.4	18.94	19.00	23.6	17,795	0.13%
2024/05/17	4	18.80	8	18.82	18.90	-4	17,642	-0.02%
2024/05/16	1.2	18.71	79.1	18.79	18.80	-78	17,596	-0.44%
2024/05/15	4	18.69	22	18.74	18.70	-18	17,380	-0.10%
2024/05/14	2.5	18.69	1.7	18.68	18.70	0.8	17,401	0.00%
2024/05/13	15.2	18.67	4	18.70	18.80	11.2	17,431	0.06%
2024/05/10	11	18.61	51.1	18.67	18.80	-40.1	17,250	-0.23%
2024/05/09	23.4	18.62	4.5	18.59	18.50	18.9	17,114	0.11%
2024/05/08	3	18.60	5	18.66	18.70	-2	17,073	-0.01%
2024/05/07	15.6	18.60	29.1	18.66	18.70	-13.6	17,091	-0.08%
2024/05/06	8.7	18.78	48.5	18.62	18.80	-39.8	16,864	-0.24%
2024/05/03	26	18.34	14.4	18.37	18.35	11.6	16,341	0.07%
2024/05/02	4	18.05	4.2	18.05	18.05	-0.2	15,614	0.00%
2024/04/30	74.4	18.04	75.1	18.06	17.95	-0.7	15,503	0.00%
2024/04/29	3.1	17.90	99	17.89	17.85	-95.9	15,211	-0.63%
2024/04/26	4.2	17.64	11.5	17.69	17.60	-7.4	14,926	-0.05%
2024/04/25	16.3	17.49	12	17.61	17.45	4.3	15,025	0.03%
2024/04/24	21.2	17.72	0	0.00	17.65	21.2	15,211	0.14%
2024/04/23	1	17.75	2.2	17.75	17.70	-1.2	15,631	-0.01%
2024/04/22	1.5	17.57	30.2	17.63	17.65	-28.7	15,962	-0.18%
2024/04/19	32.9	17.35	23.4	17.34	17.35	9.5	15,924	0.06%
2024/04/18	5.7	17.54	9	17.48	17.60	-3.3	15,600	-0.02%
2024/04/17	12.6	17.61	0	0.00	17.55	12.6	15,465	0.08%
2024/04/16	73.9	17.58	52.3	17.60	17.40	21.6	15,357	0.14%
2024/04/15	18.3	17.87	19.9	17.88	17.85	-1.6	14,865	-0.01%
2024/04/12	69.1	17.91	6	17.91	17.90	63.1	14,797	0.43%
2024/04/11	14.4	18.01	2	18.05	18.00	12.4	14,551	0.09%
2024/04/10	260.3	18.05	4	18.08	18.10	256.3	14,512	1.77%	大買/鉅額交易
2024/04/09	10.1	18.10	4.3	18.15	18.10	5.9	14,490	0.04%
2024/04/08	12.1	18.03	23	18.01	18.05	-11	14,371	-0.08%
2024/04/03	6.5	17.95	0	0.00	17.90	6.5	14,267	0.05%
2024/04/02	1	18.05	3.1	18.05	18.05	-2.1	14,268	-0.02%
2024/04/01	6.3	18.04	12.6	18.04	18.05	-6.3	14,313	-0.04%
2024/03/29	25	18.02	8	18.00	18.00	17	14,282	0.12%
2024/03/28	13.9	17.99	2	18.00	17.95	11.9	14,097	0.08%
2024/03/27	0.3	18.00	3	18.02	18.05	-2.7	14,000	-0.02%
2024/03/26	0	18.00	3.1	18.02	18.05	-3.1	14,045	-0.02%
2024/03/25	4	17.98	25	18.00	17.95	-21	14,023	-0.15%
2024/03/22	4	18.01	3	18.00	18.05	1	14,188	0.01%
2024/03/21	2.6	17.98	21.6	18.03	18.05	-19	14,184	-0.13%
2024/03/20	8.7	17.86	38.3	17.85	17.85	-29.6	14,344	-0.21%
2024/03/19	18.7	17.90	24	17.91	17.90	-5.4	14,461	-0.04%
2024/03/18	26	18.10	13.2	18.14	18.10	12.8	14,282	0.09%
2024/03/15	43	18.05	16.5	18.06	18.15	26.5	14,187	0.19%
2024/03/14	3	18.13	48.2	18.11	18.20	-45.2	13,639	-0.33%
2024/03/13	22	17.86	36.8	17.91	17.95	-14.8	13,230	-0.11%
2024/03/12	6.8	17.88	94.2	17.88	17.90	-87.5	13,031	-0.67%
2024/03/11	24.1	17.80	6	17.83	17.80	18.1	12,987	0.14%
2024/03/08	66.8	17.71	112.5	17.73	17.85	-45.7	12,960	-0.35%	大賣/
2024/03/07	22.1	17.66	69.3	17.66	17.70	-47.2	12,762	-0.37%
2024/03/06	37.9	17.64	12	17.66	17.70	25.9	12,726	0.20%
2024/03/05	44.9	17.35	5.1	17.37	17.30	39.8	12,922	0.31%
2024/03/04	10.6	17.38	6.1	17.36	17.35	4.5	12,936	0.03%
2024/03/01	8.4	17.35	0	0.00	17.35	8.4	13,014	0.06%
2024/02/29	4.5	17.26	0.3	17.30	17.40	4.3	12,970	0.03%
2024/02/27	65.5	17.25	2	17.25	17.25	63.4	12,722	0.50%
2024/02/26	8.5	17.25	13.1	17.30	17.25	-4.6	12,521	-0.04%
2024/02/23	33.2	17.34	11.3	17.35	17.30	21.9	12,491	0.18%
2024/02/22	12.7	17.39	0	0.00	17.40	12.7	12,768	0.10%
2024/02/21	12.4	17.38	3	17.45	17.45	9.4	12,805	0.07%
2024/02/20	1.6	17.35	10.8	17.35	17.35	-9.3	12,877	-0.07%
2024/02/19	12.3	17.27	2.3	17.30	17.35	10	12,892	0.08%
2024/02/16	4.9	17.17	1.2	17.20	17.15	3.7	13,054	0.03%
2024/02/15	11.5	17.18	0.3	17.25	17.15	11.2	12,978	0.09%
2024/02/05	18	17.14	9.1	17.10	17.10	8.9	12,700	0.07%
2024/02/02	4.6	17.18	7	17.19	17.20	-2.4	12,592	-0.02%
2024/02/01	10	17.26	15	17.25	17.25	-5	12,547	-0.04%
2024/01/31	35.3	17.16	0	0.00	17.15	35.3	12,472	0.28%
2024/01/30	22.3	17.17	4	17.20	17.15	18.3	12,405	0.15%
2024/01/29	7.2	17.35	2	17.40	17.35	5.2	12,384	0.04%
2024/01/26	7.2	17.28	17	17.26	17.40	-9.8	12,414	-0.08%
2024/01/25	17.8	17.20	10.5	17.20	17.20	7.3	12,448	0.06%
2024/01/24	6.5	17.20	0.3	17.20	17.20	6.2	12,455	0.05%
2024/01/23	14.4	17.05	15	17.10	17.05	-0.6	12,547	-0.01%
2024/01/22	13.2	17.05	0.1	17.10	17.00	13	12,592	0.10%
2024/01/19	7.8	17.10	3	17.05	17.10	4.8	12,352	0.04%
2024/01/18	55.5	17.05	5	17.05	17.00	50.5	12,316	0.41%
2024/01/17	60.8	17.08	3.5	17.04	17.00	57.3	12,096	0.47%
2024/01/16	35.6	17.35	7.9	17.37	17.30	27.7	11,685	0.24%
2024/01/15	15.2	17.66	1.5	17.67	17.60	13.7	11,373	0.12%
2024/01/12	66.2	17.65	0.1	17.75	17.65	66.1	11,592	0.57%
2024/01/11	3	17.78	9.5	17.81	17.80	-6.5	11,521	-0.06%
2024/01/10	1.3	17.83	6.3	17.85	17.80	-5	11,572	-0.04%
2024/01/09	10.7	17.87	26	17.91	17.85	-15.3	11,616	-0.13%
2024/01/08	2.2	18.00	52.5	17.95	17.95	-50.3	11,642	-0.43%
2024/01/05	0	17.90	17.9	17.86	17.85	-17.9	11,664	-0.15%
2024/01/04	2.4	17.90	0.7	17.89	17.85	1.7	11,833	0.01%
2024/01/03	22.5	17.85	0	0.00	17.85	22.5	12,183	0.18%
2024/01/02	1.2	18.00	0.5	18.10	18.05	0.7	12,114	0.01%
2023/12/29	2	18.00	10.3	18.00	18.10	-8.3	12,174	-0.07%
2023/12/28	3	17.95	32.3	18.04	18.10	-29.3	12,355	-0.24%
2023/12/27	4.2	17.97	49	17.97	17.95	-44.8	12,236	-0.37%
2023/12/26	2	17.90	6.2	17.89	17.90	-4.1	12,182	-0.03%
2023/12/25	31.1	17.75	2.6	17.76	17.80	28.5	12,226	0.23%
2023/12/22	1.7	17.73	26	17.71	17.75	-24.3	12,341	-0.20%
2023/12/21	4.5	17.74	3	17.72	17.75	1.5	12,393	0.01%
2023/12/20	8.6	17.79	7	17.76	17.70	1.6	12,352	0.01%
2023/12/19	18.7	17.72	7.1	17.72	17.75	11.6	12,298	0.09%
2023/12/18	12.2	17.85	9.1	17.91	17.85	3.2	12,356	0.03%
2023/12/15	12.1	17.89	11.6	18.01	17.85	0.5	12,346	0.00%
2023/12/14	0.3	18.00	68	18.04	18.10	-67.7	11,974	-0.57%
2023/12/13	1.7	17.92	40.8	17.90	17.95	-39.1	11,809	-0.33%
2023/12/12	1.1	17.91	13.5	17.91	18.00	-12.4	12,162	-0.10%
2023/12/11	3.9	17.91	1.5	17.94	18.00	2.4	12,318	0.02%
2023/12/08	1.2	18.00	5	18.00	17.90	-3.8	12,307	-0.03%
2023/12/07	14.9	17.92	7	17.95	18.00	7.9	12,294	0.06%
2023/12/06	0.1	18.00	3	18.00	18.00	-2.9	12,337	-0.02%
2023/12/05	16.3	17.91	0.1	18.05	17.90	16.2	12,315	0.13%
2023/12/04	14.1	18.05	0.1	18.05	18.00	13.9	12,347	0.11%
2023/12/01	7.1	18.07	1.8	18.12	18.00	5.3	12,427	0.04%
2023/11/30	0	0.00	5.1	18.30	18.30	-5.1	12,330	-0.04%
2023/11/29	33.9	18.15	0.8	18.05	18.05	33.1	11,815	0.28%
2023/11/28	0.2	18.15	2	18.20	18.15	-1.8	11,684	-0.02%
2023/11/27	1.1	18.05	8.5	18.02	18.05	-7.4	11,840	-0.06%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/22	1	18.20	27.8	18.20	18.10	-26.8	12,042	-0.22%
2023/11/21	2.7	18.23	5.3	18.21	18.30	-2.6	12,090	-0.02%
2023/11/20	1	17.90	1.1	17.95	18.05	-0.1	11,794	0.00%
2023/11/17	35.1	18.09	10	18.05	18.00	25.1	11,754	0.21%
2023/11/16	13.1	18.00	59.5	18.04	18.05	-46.5	11,635	-0.40%
2023/11/15	1.1	17.95	45.2	17.93	18.00	-44.1	11,566	-0.38%
2023/11/14	4.1	17.80	9	17.83	17.85	-4.9	11,403	-0.04%
2023/11/13	5	17.77	2.1	17.75	17.80	2.9	11,644	0.02%
2023/11/10	4	17.73	8	17.78	17.70	-4	11,971	-0.03%
2023/11/09	5.1	17.75	55	17.78	17.75	-49.9	12,118	-0.41%
2023/11/08	2.1	17.83	0	0.00	17.85	2.1	12,371	0.02%
2023/11/07	0	0.00	6	17.81	17.80	-6	12,486	-0.05%
2023/11/06	3	17.85	10.1	17.85	17.85	-7.1	12,560	-0.06%
2023/11/03	13	17.62	2.2	17.67	17.65	10.7	12,458	0.09%
2023/11/02	2	17.50	13.2	17.50	17.55	-11.2	12,514	-0.09%
2023/11/01	1.9	17.22	10.1	17.28	17.25	-8.2	12,486	-0.07%
2023/10/31	4	17.26	0	0.00	17.25	4	12,588	0.03%
2023/10/30	35.6	17.29	3	17.30	17.35	32.6	12,795	0.25%
2023/10/27	11	17.49	5	17.50	17.45	6	12,687	0.05%
2023/10/26	14.1	17.43	14.1	17.55	17.40	0	12,998	0.00%
2023/10/25	10.6	17.59	0	0.00	17.60	10.6	13,029	0.08%
2023/10/24	5.6	17.48	3	17.45	17.60	2.6	13,323	0.02%
2023/10/23	17.1	17.59	5.7	17.65	17.60	11.4	13,889	0.08%
2023/10/20	54.7	17.58	3.8	17.56	17.75	50.8	14,553	0.35%
2023/10/19	7.1	17.83	9.3	17.85	17.80	-2.2	14,648	-0.02%
2023/10/18	20.2	17.85	8.7	17.83	17.90	11.5	14,787	0.08%
2023/10/16	9.8	17.86	9	17.85	17.90	0.8	15,150	0.01%
2023/10/13	4	17.86	17	17.90	17.90	-13	15,439	-0.08%
2023/10/12	7	17.89	1	17.95	18.00	6	15,603	0.04%
2023/10/11	7.3	17.74	0	17.75	17.80	7.3	15,620	0.05%
2023/10/06	7	17.78	10.2	17.80	17.75	-3.2	15,340	-0.02%
2023/10/05	5.1	17.63	1	17.60	17.65	4.1	15,440	0.03%
2023/10/04	84.4	17.58	0.1	17.70	17.60	84.3	15,467	0.54%
2023/10/03	10.6	17.77	0	17.80	17.80	10.6	15,401	0.07%
2023/10/02	6.2	17.86	0	0.00	17.85	6.2	15,831	0.04%
2023/09/28	6	17.88	1	17.95	17.90	5	16,289	0.03%
2023/09/27	3.2	17.84	11.1	17.90	17.90	-7.9	16,292	-0.05%
2023/09/26	2.7	17.83	0	0.00	17.80	2.7	16,234	0.02%
2023/09/25	57	17.80	7.2	17.85	17.85	49.8	16,194	0.31%
2023/09/22	26	17.79	0	0.00	17.75	26	16,425	0.16%
2023/09/21	35.1	17.76	7	17.75	17.80	28.1	16,478	0.17%
2023/09/20	6.4	18.02	9	18.00	18.00	-2.6	16,294	-0.02%
2023/09/19	0	18.20	0	18.15	18.10	0	16,307	0.00%
2023/09/18	6.3	18.17	5.6	18.16	18.20	0.7	16,455	0.00%
2023/09/15	5.8	18.17	19.1	18.22	18.30	-13.4	16,608	-0.08%
2023/09/14	11.2	18.04	44.4	18.04	18.15	-33.2	16,338	-0.20%
2023/09/13	6.8	17.81	1	17.75	17.80	5.8	16,301	0.04%
2023/09/12	18.4	17.75	0.3	17.90	17.85	18.1	16,570	0.11%
2023/09/11	8.4	17.73	68.2	17.75	17.75	-59.8	16,623	-0.36%
2023/09/08	10.3	17.75	2.4	17.72	17.75	7.9	16,706	0.05%
2023/09/07	6	17.79	0.5	17.90	17.75	5.5	16,902	0.03%
2023/09/06	6.2	17.87	2	17.88	17.85	4.2	17,075	0.02%
2023/09/05	4	17.96	0	0.00	17.95	4	17,214	0.02%
2023/09/04	1.1	18.01	0.2	18.00	18.00	1	17,298	0.01%
2023/09/01	5.7	17.98	4.1	18.00	17.90	1.6	17,433	0.01%
2023/08/31	8	17.94	6.5	18.03	17.80	1.5	17,611	0.01%
2023/08/30	6.6	18.07	4.3	18.08	18.05	2.3	17,572	0.01%
2023/08/29	9.1	17.96	5.5	18.00	17.95	3.6	17,659	0.02%
2023/08/28	14.5	17.88	1	17.90	17.80	13.5	17,779	0.08%
2023/08/25	24	17.75	15	17.71	17.75	9	18,306	0.05%
2023/08/24	9.2	17.80	3	17.80	17.80	6.2	18,424	0.03%
2023/08/23	7.2	17.77	4.2	17.80	17.75	3	18,420	0.02%
2023/08/22	22.3	17.76	0	0.00	17.80	22.3	18,493	0.12%
2023/08/21	24.3	17.68	0	0.00	17.80	24.3	18,684	0.13%
2023/08/18	64.6	17.67	19	17.63	17.65	45.6	18,774	0.24%
2023/08/17	19.9	17.49	8	17.55	17.60	11.9	18,912	0.06%
2023/08/16	36.5	17.56	3	17.58	17.65	33.5	18,805	0.18%
2023/08/15	47.2	18.00	0	0.00	17.90	47.2	18,815	0.25%
2023/08/14	28.9	18.07	4.1	18.15	18.10	24.8	18,946	0.13%
2023/08/11	7	18.35	29	18.35	18.35	-22	19,084	-0.12%
2023/08/10	5.6	18.24	5.5	18.25	18.20	0.1	19,166	0.00%
2023/08/09	6.7	18.26	1.7	18.29	18.30	5	19,246	0.03%
2023/08/08	7.1	18.20	4	18.23	18.15	3.1	19,430	0.02%
2023/08/07	24	18.29	0.3	18.35	18.30	23.7	19,599	0.12%
2023/08/04	81	18.17	71	18.25	18.20	10	19,726	0.05%
2023/08/02	18.2	18.18	386	18.16	18.20	-367.8	19,825	-1.86%	大賣/鉅額交易
2023/08/01	4.1	18.28	10.5	18.28	18.35	-6.4	20,109	-0.03%
2023/07/31	6.8	18.30	24.1	18.41	18.25	-17.3	20,128	-0.09%
2023/07/28	35.1	18.29	4.7	18.29	18.30	30.4	19,804	0.15%
2023/07/27	96.5	18.37	19.7	18.34	18.35	76.8	19,669	0.39%
2023/07/26	79.1	18.33	34	18.27	18.40	45.1	19,388	0.23%
2023/07/25	140	19.24	16.3	19.28	19.30	123.7	18,844	0.66%	大買/鉅額交易
2023/07/24	47	19.16	31.3	19.20	19.15	15.7	18,061	0.09%
2023/07/21	30	19.27	11.2	19.30	19.25	18.8	17,763	0.11%
2023/07/20	6	19.28	21	19.30	19.35	-15	17,628	-0.09%
2023/07/19	50.4	19.34	15	19.37	19.25	35.4	17,394	0.20%
2023/07/18	1.1	19.40	27	19.40	19.40	-25.9	17,223	-0.15%
2023/07/17	9	19.13	59.4	19.14	19.20	-50.4	16,966	-0.30%
2023/07/14	4.2	18.96	58.1	19.00	19.05	-54	16,817	-0.32%
2023/07/13	5.5	18.86	61	18.90	18.85	-55.5	16,762	-0.33%
2023/07/12	6	18.80	4	18.80	18.85	2	16,749	0.01%
2023/07/11	13.5	18.82	63.9	18.72	18.85	-50.3	16,703	-0.30%
2023/07/10	10.7	18.48	1.4	18.53	18.35	9.3	16,760	0.06%
2023/07/07	47	18.21	36.5	18.19	18.25	10.5	16,722	0.06%
2023/07/06	82.4	18.64	49.7	18.55	18.50	32.7	16,296	0.20%
2023/07/05	16.6	18.90	12	18.90	18.90	4.6	15,851	0.03%
2023/07/04	2.1	18.95	0	0.00	18.90	2.1	15,812	0.01%
2023/07/03	6	18.91	2.1	19.00	19.00	3.9	15,921	0.02%
2023/06/30	19.4	18.89	3.1	18.90	18.90	16.3	16,122	0.10%
2023/06/29	19.1	19.02	19.9	19.03	19.00	-0.9	15,940	-0.01%
2023/06/28	38.3	19.03	6.1	19.01	19.05	32.2	15,971	0.20%
2023/06/27	106.1	19.10	91.5	19.14	19.10	14.6	15,953	0.09%	大買/
2023/06/26	36.1	19.15	1.4	19.10	19.15	34.7	15,913	0.22%
2023/06/21	11	19.09	46.7	19.07	19.15	-35.7	15,828	-0.23%
2023/06/20	6.3	18.96	6.2	18.95	19.00	0.1	15,758	0.00%
2023/06/19	15.1	18.86	16.1	18.90	18.90	-1	15,734	-0.01%
2023/06/16	1.1	18.95	43.1	19.04	19.00	-42	15,604	-0.27%
2023/06/15	14	19.00	10.1	19.00	19.00	3.9	15,277	0.03%
2023/06/14	8.1	19.01	12.1	18.99	19.10	-4	15,328	-0.03%
2023/06/13	13.6	18.97	13.8	19.01	19.00	-0.2	15,594	0.00%
2023/06/12	10.8	19.11	25.7	19.18	19.00	-15	15,505	-0.10%
2023/06/09	6.1	19.05	46.5	19.05	19.05	-40.3	15,373	-0.26%
2023/06/08	0	0.00	0.3	18.80	18.85	-0.3	15,354	0.00%
2023/06/07	27.3	18.75	25.1	18.72	18.80	2.3	15,447	0.01%
2023/06/06	2	18.68	15	18.71	18.65	-13	15,425	-0.08%
2023/06/05	5.1	18.65	52.4	18.69	18.65	-47.3	15,289	-0.31%
2023/06/02	9	18.38	13	18.39	18.45	-4	14,997	-0.03%
2023/06/01	7.2	18.32	0	0.00	18.35	7.2	14,973	0.05%
2023/05/31	6.4	18.43	8.7	18.47	18.35	-2.3	14,857	-0.02%
2023/05/30	3	18.45	28.1	18.49	18.45	-25.1	14,350	-0.17%
2023/05/29	11	18.36	18.9	18.38	18.40	-7.9	14,320	-0.05%
2023/05/26	4.1	18.30	8.7	18.39	18.35	-4.7	14,433	-0.03%
2023/05/25	30.2	18.43	28.2	18.40	18.35	2	14,407	0.01%
2023/05/24	12.3	18.60	3	18.60	18.70	9.3	14,324	0.06%
2023/05/23	6	18.72	17	18.73	18.75	-11	14,269	-0.08%
2023/05/22	1.1	18.50	44	18.46	18.55	-42.9	14,224	-0.30%
2023/05/19	22	18.32	4.3	18.36	18.45	17.7	14,108	0.13%
2023/05/18	13	18.42	6	18.45	18.45	7	13,810	0.05%
2023/05/17	1.1	18.34	10.1	18.49	18.50	-9	13,565	-0.07%
2023/05/16	0	0.00	33.2	18.33	18.40	-33.2	13,236	-0.25%
2023/05/15	13.5	18.06	0.1	18.25	18.15	13.4	13,112	0.10%
2023/05/12	48.3	18.27	3.3	18.28	18.25	45	12,994	0.35%
2023/05/11	1.1	18.30	36	18.23	18.30	-34.9	12,811	-0.27%
2023/05/10	15.4	18.07	31	18.10	18.10	-15.7	12,569	-0.12%
2023/05/09	8.5	17.91	17.7	17.94	18.05	-9.2	12,450	-0.07%
2023/05/08	105.5	17.99	33.5	18.04	17.95	72	12,451	0.58%	大買/
2023/05/05	3	17.53	21.6	17.51	17.55	-18.6	11,896	-0.16%
2023/05/04	4	17.30	70.3	17.35	17.35	-66.3	11,959	-0.55%
2023/05/03	22	17.30	157	17.33	17.30	-135	12,121	-1.11%	大賣/鉅額交易
2023/05/02	5	17.25	42.3	17.30	17.35	-37.3	12,515	-0.30%
2023/04/28	3	17.20	243	17.25	17.30	-240	13,234	-1.81%	大賣/鉅額交易
2023/04/27	32.5	17.15	7.9	17.20	17.20	24.6	13,202	0.19%
2023/04/26	0	0.00	10.1	17.22	17.25	-10.1	13,306	-0.08%
2023/04/25	4	17.20	0	0.00	17.10	4	13,272	0.03%
2023/04/24	2	17.10	30	17.15	17.20	-28	13,242	-0.21%
2023/04/21	5	17.05	27.1	17.10	17.15	-22.1	13,345	-0.17%
2023/04/20	8.2	16.98	11	16.98	17.05	-2.8	13,389	-0.02%
2023/04/19	0.1	17.25	16	17.16	17.15	-15.9	13,584	-0.12%
2023/04/18	1.7	17.18	9.9	17.20	17.25	-8.2	13,559	-0.06%
2023/04/17	5	17.15	25.3	17.15	17.20	-20.3	13,584	-0.15%
2023/04/14	1.5	17.13	27	17.13	17.15	-25.5	13,573	-0.19%
2023/04/13	7.5	17.02	9.2	17.03	17.10	-1.7	13,492	-0.01%
2023/04/12	3	16.87	9.2	16.85	16.95	-6.2	13,471	-0.05%
2023/04/11	6.1	16.78	30.3	16.77	16.80	-24.2	13,485	-0.18%
2023/04/10	4.5	16.64	6.3	16.65	16.70	-1.8	13,434	-0.01%
2023/04/07	5	16.63	5	16.70	16.65	0	13,413	0.00%
2023/04/06	2.3	16.60	3	16.62	16.65	-0.7	13,351	-0.01%
2023/03/31	2.1	16.54	31.6	16.56	16.60	-29.5	13,222	-0.22%
2023/03/30	5	16.38	1	16.40	16.40	4	13,032	0.03%
2023/03/29	10	16.40	3	16.45	16.40	7	12,965	0.05%
2023/03/28	15	16.42	2	16.45	16.40	13	12,936	0.10%
2023/03/27	12	16.43	6	16.45	16.45	6	13,154	0.05%
2023/03/24	10.3	16.45	26	16.49	16.50	-15.7	13,338	-0.12%
2023/03/23	0.3	16.45	9.2	16.44	16.50	-8.9	13,318	-0.07%
2023/03/22	0.2	16.18	11.5	16.24	16.30	-11.3	13,301	-0.09%
2023/03/21	0	0.00	4.3	16.10	16.05	-4.3	13,431	-0.03%
2023/03/20	0.5	16.00	20	15.98	15.95	-19.5	13,557	-0.14%
2023/03/17	6	15.83	0	15.85	16.00	6	13,642	0.04%
2023/03/16	41.8	15.62	21.8	15.56	15.60	20	13,590	0.15%
2023/03/15	42.7	16.00	3.2	16.05	15.85	39.4	13,437	0.29%
2023/03/14	43.3	15.86	1	15.85	15.85	42.3	13,466	0.31%
2023/03/13	28.3	15.95	43.6	16.00	16.15	-15.3	13,336	-0.11%
2023/03/10	46.1	16.18	14	16.20	16.15	32.1	13,157	0.24%
2023/03/09	17.1	16.41	4	16.40	16.45	13.1	13,143	0.10%
2023/03/08	11.2	16.45	1	16.45	16.50	10.2	13,735	0.07%
2023/03/07	29.8	16.45	47.2	16.48	16.50	-17.4	13,888	-0.13%
2023/03/06	8.6	16.29	2	16.40	16.40	6.6	14,024	0.05%
2023/03/03	10.2	16.26	112	16.30	16.30	-101.9	14,048	-0.72%	大賣/鉅額交易
2023/03/02	9	16.33	0	0.00	16.35	9	14,129	0.06%
2023/03/01	5	16.41	36	16.47	16.35	-31	14,146	-0.22%
2023/02/24	12.1	16.48	3	16.55	16.45	9.1	14,069	0.06%
2023/02/23	6	16.50	56.2	16.53	16.55	-50.2	13,957	-0.36%
2023/02/22	4	16.48	4.1	16.46	16.55	-0.1	13,983	0.00%
2023/02/21	6.9	16.50	6	16.50	16.55	0.9	13,997	0.01%
2023/02/20	124	16.55	5.7	16.56	16.60	118.3	14,097	0.84%	大買/鉅額交易
2023/02/17	3	16.30	38	16.31	16.40	-35	14,088	-0.25%
2023/02/16	5.8	16.28	23	16.30	16.25	-17.2	14,384	-0.12%
2023/02/15	24	16.20	1	16.25	16.25	23	14,727	0.16%
2023/02/14	0.1	16.33	0	0.00	16.35	0.1	14,756	0.00%
2023/02/13	16.1	16.26	4	16.30	16.30	12.1	14,931	0.08%
2023/02/10	1	16.15	6	16.15	16.15	-5	14,936	-0.03%
2023/02/09	11.1	16.15	5	16.10	16.20	6.1	15,105	0.04%
2023/02/08	4.5	16.11	15.9	16.07	16.10	-11.4	15,129	-0.08%
2023/02/07	14.5	16.19	1	16.15	16.10	13.5	15,186	0.09%
2023/02/06	6	16.18	0	16.30	16.15	6	15,170	0.04%
2023/02/03	6	16.20	1	16.20	16.30	5	15,075	0.03%
2023/02/02	6	16.23	1	16.20	16.25	5	15,352	0.03%
2023/02/01	3.1	16.25	0.8	16.20	16.25	2.2	15,289	0.01%
2023/01/31	25.2	16.28	7	16.32	16.25	18.2	15,294	0.12%
2023/01/30	8.5	16.24	36.6	16.23	16.70	-28.2	15,051	-0.19%
2023/01/17	0	0.00	12.1	15.82	15.80	-12.1	14,385	-0.08%
2023/01/16	0.5	15.77	1	15.75	15.80	-0.5	14,411	0.00%
2023/01/13	7	15.63	3.1	15.75	15.70	3.9	14,392	0.03%
2023/01/12	7.1	15.53	0	0.00	15.55	7.1	14,962	0.05%
2023/01/11	2.1	15.58	16	15.61	15.60	-13.9	15,264	-0.09%
2023/01/10	2	15.63	2	15.70	15.70	0	15,273	0.00%
2023/01/09	0.1	15.55	35	15.61	15.65	-34.9	15,354	-0.23%
2023/01/06	3	15.40	5.8	15.36	15.35	-2.8	15,292	-0.02%
2023/01/05	8	15.36	15	15.35	15.40	-7	15,567	-0.04%
2023/01/04	0	0.00	5	15.15	15.20	-5	15,590	-0.03%
2023/01/03	1.1	14.96	10	15.08	15.10	-8.9	15,843	-0.06%
2022/12/30	0	0.00	48	15.21	15.10	-48	15,943	-0.30%
2022/12/29	9.8	14.90	1.4	15.00	15.05	8.4	15,880	0.05%
2022/12/28	5	15.05	0.4	15.15	15.05	4.6	15,941	0.03%
2022/12/27	0	0.00	7	15.18	15.20	-7	16,150	-0.04%
2022/12/26	4.9	15.15	0	0.00	15.10	4.9	16,362	0.03%
2022/12/23	0	0.00	0.8	15.18	15.20	-0.8	16,666	-0.01%
2022/12/22	0.3	15.15	1	15.20	15.20	-0.7	17,096	0.00%
2022/12/21	8.4	14.98	0	0.00	15.05	8.4	17,462	0.05%
2022/12/20	20.3	15.15	26.1	15.11	15.00	-5.8	17,669	-0.03%
2022/12/19	25.1	15.11	18.2	15.14	15.25	6.9	17,914	0.04%
2022/12/16	4.6	15.03	6.2	15.03	15.00	-1.6	17,808	-0.01%
2022/12/15	13	15.04	13.3	15.13	15.10	-0.3	17,895	0.00%
2022/12/14	0	0.00	19	15.06	15.10	-19	18,180	-0.10%
2022/12/13	0	0.00	5	14.98	14.95	-5	18,267	-0.03%
2022/12/12	11.3	14.90	4	14.93	14.90	7.3	18,118	0.04%
2022/12/09	5.5	14.95	9.4	15.03	15.05	-3.9	18,529	-0.02%
2022/12/08	3.3	14.87	1	14.90	14.80	2.3	18,594	0.01%
2022/12/07	41.3	15.05	2.4	15.08	15.10	38.8	18,646	0.21%
2022/12/06	13.2	14.67	44	14.80	14.65	-30.8	18,482	-0.17%
2022/12/05	3	14.85	0	0.00	14.85	3	18,487	0.02%
2022/12/02	14.4	14.95	0.1	15.00	14.90	14.4	18,794	0.08%
2022/12/01	5	15.04	1.2	15.16	15.10	3.8	19,241	0.02%
2022/11/30	5.2	15.01	15	15.13	15.15	-9.8	19,201	-0.05%
2022/11/29	6.1	14.78	14.1	14.84	15.00	-8	18,666	-0.04%
2022/11/28	22.2	14.65	0.7	14.80	14.65	21.5	18,704	0.11%
2022/11/25	0.6	14.79	8.1	14.82	14.85	-7.5	18,893	-0.04%
2022/11/24	1.1	14.70	2	14.60	14.80	-0.9	19,300	0.00%
2022/11/23	0.2	14.73	11	14.75	14.70	-10.8	19,416	-0.06%
2022/11/22	2.6	14.55	4	14.50	14.60	-1.4	19,824	-0.01%
2022/11/21	0.1	14.50	8.1	14.53	14.60	-8	20,125	-0.04%
2022/11/18	2.6	14.45	3	14.45	14.45	-0.5	20,390	0.00%
2022/11/17	25	14.55	0	0.00	14.55	25	21,325	0.12%
2022/11/16	7.5	14.75	1	14.70	14.80	6.5	22,042	0.03%
2022/11/15	1	14.85	5.2	14.81	14.85	-4.2	22,522	-0.02%
2022/11/14	1.1	14.76	32.3	14.76	14.80	-31.2	22,841	-0.14%
2022/11/11	42	14.50	42.7	14.52	14.60	-0.7	22,820	0.00%
2022/11/10	1.2	14.10	40.5	14.05	14.10	-39.3	22,817	-0.17%
2022/11/09	8.2	13.94	15.3	14.01	14.15	-7.1	23,053	-0.03%
2022/11/08	9.2	13.73	0.5	13.70	13.75	8.7	23,175	0.04%
2022/11/07	36.1	13.55	12.3	13.62	13.65	23.8	23,406	0.10%
2022/11/04	10.4	13.16	1	13.35	13.35	9.4	23,794	0.04%
2022/11/03	3.3	13.24	14.4	13.29	13.25	-11.1	24,133	-0.05%
2022/11/02	13.3	13.47	25	13.55	13.45	-11.8	24,217	-0.05%
2022/11/01	0.3	13.50	10.1	13.50	13.55	-9.9	24,270	-0.04%
2022/10/31	25.2	13.31	8.5	13.38	13.25	16.7	24,335	0.07%
2022/10/28	6	13.53	7	13.47	13.45	-1	24,113	0.00%
2022/10/27	6.5	13.60	7.7	13.57	13.55	-1.2	24,223	0.00%
2022/10/26	23.4	13.22	15.7	13.28	13.40	7.7	24,269	0.03%
2022/10/25	19.2	13.04	3	13.03	13.10	16.2	24,242	0.07%
2022/10/24	2.6	13.01	16	13.07	13.00	-13.4	24,566	-0.05%
2022/10/21	1.3	12.86	0	0.00	12.90	1.3	24,630	0.01%
2022/10/20	44.3	12.52	3.3	12.57	12.85	41	24,599	0.17%
2022/10/19	36.6	12.84	0	0.00	12.90	36.6	24,090	0.15%
2022/10/18	2.5	12.95	0.2	12.95	13.10	2.3	23,905	0.01%
2022/10/17	15.2	12.76	0	0.00	12.85	15.2	24,135	0.06%
2022/10/14	16.9	13.00	0.5	13.05	12.90	16.3	24,079	0.07%
2022/10/13	46.1	12.99	3	12.95	12.90	43.1	24,098	0.18%
2022/10/12	7	13.20	1.1	13.21	13.30	5.9	23,841	0.02%
2022/10/11	29.8	13.38	260	13.40	13.25	-230.2	23,892	-0.96%	大賣/鉅額交易
2022/10/07	5.1	13.74	0	0.00	13.75	5.1	23,849	0.02%
2022/10/06	10.7	13.69	0	0.00	13.70	10.7	23,806	0.04%
2022/10/05	243.3	13.83	3	13.65	13.65	240.3	24,050	1.00%	大買/鉅額交易
2022/10/04	9.6	13.51	4.5	13.54	13.55	5.1	24,312	0.02%
2022/10/03	64	13.52	2	13.50	13.45	62	24,314	0.25%
2022/09/30	27.3	13.71	9	13.77	13.70	18.3	24,186	0.08%
2022/09/29	7.9	13.83	6.3	13.86	13.85	1.6	24,166	0.01%
2022/09/28	38.5	13.71	4.7	13.75	13.65	33.8	23,981	0.14%
2022/09/27	29.4	13.96	7	14.01	13.95	22.4	23,638	0.09%
2022/09/26	44.7	14.09	0	0.00	14.00	44.7	23,652	0.19%
2022/09/23	11.8	14.36	0.6	14.55	14.35	11.2	23,574	0.05%
2022/09/22	53	14.39	4.1	14.40	14.35	48.9	23,803	0.21%
2022/09/21	75.4	14.72	0.8	14.73	14.65	74.7	23,808	0.31%
2022/09/20	37	14.81	6.6	14.85	14.80	30.4	23,553	0.13%
2022/09/19	15.1	14.89	7	14.88	14.85	8.1	23,552	0.03%
2022/09/16	24.3	14.83	2	14.95	14.80	22.3	23,689	0.09%
2022/09/15	12.2	15.02	8	15.05	15.00	4.2	23,446	0.02%
2022/09/14	52.8	14.89	1	14.95	14.85	51.8	23,465	0.22%
2022/09/13	15.1	15.14	7	15.19	15.10	8.1	23,658	0.03%
2022/09/12	1.2	15.01	30.2	15.15	15.15	-29.1	24,201	-0.12%
2022/09/08	52.6	14.85	34	14.84	15.05	18.6	24,544	0.08%
2022/09/07	78.4	14.84	5	14.97	14.80	73.4	24,478	0.30%
2022/09/06	80	15.19	1	15.20	15.20	79	24,249	0.33%
2022/09/05	19.3	14.97	23	15.00	15.05	-3.7	24,503	-0.02%
2022/09/02	26.2	14.95	7	15.00	14.90	19.2	24,728	0.08%
2022/09/01	42.2	15.03	12	15.01	15.00	30.2	24,701	0.12%
2022/08/31	11.3	15.21	7	15.24	15.20	4.3	24,656	0.02%
2022/08/30	69.9	15.22	0	15.40	15.20	69.9	24,212	0.29%
2022/08/29	93.3	15.26	8.2	15.25	15.20	85.1	24,312	0.35%
2022/08/26	62.9	15.59	4.2	15.55	15.60	58.7	24,693	0.24%
2022/08/25	24.1	15.75	0	0.00	15.70	24.1	24,386	0.10%
2022/08/24	158.3	15.85	55.3	16.07	15.65	103	24,262	0.42%	大買/鉅額交易
2022/08/23	42.2	17.39	84	17.40	17.35	-41.8	23,854	-0.18%
2022/08/22	20.9	17.43	39	17.45	17.45	-18.1	23,319	-0.08%
2022/08/19	19.2	17.40	5.5	17.48	17.50	13.7	22,893	0.06%
2022/08/18	24.9	17.46	5.8	17.42	17.45	19.2	22,545	0.08%
2022/08/17	62.2	17.42	9.9	17.40	17.45	52.3	22,433	0.23%
2022/08/16	15.2	17.22	3.2	17.27	17.30	12	22,203	0.05%
2022/08/15	22.9	17.07	29	17.07	17.10	-6.1	22,193	-0.03%
2022/08/12	54.7	16.86	311	16.85	16.85	-256.3	22,125	-1.16%	大賣/鉅額交易
2022/08/11	46.1	16.87	21.3	16.88	16.90	24.7	22,181	0.11%
2022/08/10	313.5	16.25	16.6	16.07	16.45	296.9	21,960	1.35%	大買/鉅額交易
2022/08/09	10.2	15.88	1	15.85	15.90	9.3	21,795	0.04%
2022/08/08	11.1	15.76	4	15.87	15.90	7.1	21,931	0.03%
2022/08/05	3.4	15.72	2	15.80	15.80	1.4	22,464	0.01%
2022/08/04	27.3	15.60	2	15.55	15.60	25.3	23,163	0.11%
2022/08/03	76.1	15.65	7.3	15.74	15.65	68.8	23,404	0.29%
2022/08/02	21.2	15.57	14.3	15.68	15.75	6.9	23,968	0.03%
2022/08/01	31.3	15.69	10.3	15.80	15.80	21	24,602	0.09%
2022/07/29	29.4	15.75	4	15.80	15.70	25.4	25,403	0.10%
2022/07/28	6.1	15.64	14	15.62	15.70	-7.9	26,493	-0.03%
2022/07/27	13	15.54	1	15.55	15.55	12	26,527	0.05%
2022/07/26	35.1	15.54	0.2	15.65	15.55	34.9	26,731	0.13%
2022/07/25	18	15.54	3	15.53	15.60	15	26,854	0.06%
2022/07/22	14	15.56	8	15.50	15.60	6	27,073	0.02%
2022/07/21	5	15.19	12	15.17	15.35	-7	27,178	-0.03%
2022/07/20	14.1	15.28	3.6	15.26	15.15	10.5	27,406	0.04%
2022/07/19	3.1	15.20	3	15.22	15.20	0.1	27,731	0.00%
2022/07/18	8	15.14	4	15.11	15.20	4	28,028	0.01%
2022/07/15	31	14.94	12	15.20	14.90	19	28,254	0.07%
2022/07/14	5.6	15.30	4	15.39	15.30	1.6	28,332	0.01%
2022/07/13	19.5	15.25	32	15.24	15.30	-12.5	28,635	-0.04%
2022/07/12	65.6	15.01	27	14.98	14.85	38.6	28,848	0.13%
2022/07/11	30.2	15.57	8	15.68	15.50	22.2	28,663	0.08%
2022/07/08	2.4	15.95	6.8	15.96	15.90	-4.4	28,870	-0.02%
2022/07/07	4	15.63	4.5	15.76	15.70	-0.5	29,048	0.00%
2022/07/06	12.9	15.86	26	15.82	15.75	-13.1	29,193	-0.04%
2022/07/05	1	16.05	0	0.00	16.10	1	29,615	0.00%
2022/07/04	8.2	16.06	10	16.07	16.05	-1.9	29,922	-0.01%
2022/07/01	56.4	16.08	52	16.06	16.00	4.4	30,445	0.01%
2022/06/30	24.8	16.42	7	16.46	16.30	17.7	30,994	0.06%
2022/06/29	9.2	16.63	3.5	16.71	16.70	5.7	31,165	0.02%
2022/06/28	6	16.88	7.1	16.94	16.90	-1.1	31,677	0.00%
2022/06/27	9.1	16.94	17	17.04	16.85	-7.9	31,978	-0.02%
2022/06/24	11	16.94	6	16.99	16.95	5	31,837	0.02%
2022/06/23	17.1	16.81	30	17.05	16.90	-12.9	31,775	-0.04%
2022/06/22	5.2	16.99	10	17.03	16.85	-4.8	31,985	-0.01%
2022/06/21	8	16.90	15.1	16.99	17.10	-7.1	32,130	-0.02%
2022/06/20	8	16.78	35	16.93	16.70	-27	32,505	-0.08%
2022/06/17	14.7	16.65	11	16.71	16.60	3.7	32,243	0.01%
2022/06/16	12.1	17.03	3	17.15	16.90	9.1	31,909	0.03%
2022/06/15	15.2	16.86	4	16.97	16.90	11.2	32,139	0.03%
2022/06/14	52	16.78	5	16.86	16.90	47	32,268	0.15%
2022/06/13	31.5	16.78	3	16.85	16.85	28.5	32,212	0.09%
2022/06/10	7.2	17.03	3	17.35	17.15	4.2	32,043	0.01%
2022/06/09	70.8	17.35	2	17.50	17.35	68.8	32,004	0.21%
2022/06/08	5.1	17.61	9	17.63	17.60	-3.9	31,912	-0.01%
2022/06/07	32.1	17.68	2	17.70	17.70	30.1	32,378	0.09%
2022/06/06	28	17.93	39.7	17.97	18.00	-11.7	32,415	-0.04%
2022/06/02	24.7	17.51	6.3	17.63	17.50	18.4	32,654	0.06%
2022/06/01	14.2	17.68	1.1	17.70	17.55	13.1	33,482	0.04%
2022/05/31	2	17.58	20	17.79	17.95	-18	33,658	-0.05%
2022/05/30	20	17.51	16.2	17.55	17.70	3.8	33,382	0.01%
2022/05/27	3.5	17.22	45	17.33	17.25	-41.5	33,334	-0.12%
2022/05/26	8.2	17.03	69.6	17.05	16.95	-61.4	33,548	-0.18%
2022/05/25	4.3	16.95	3.2	17.08	17.00	1.1	34,266	0.00%
2022/05/24	11.1	17.05	8.7	17.16	17.00	2.4	34,984	0.01%
2022/05/23	21	17.00	14	17.09	17.05	7	35,215	0.02%
2022/05/20	6	17.03	16	17.07	17.05	-10	35,541	-0.03%
2022/05/19	28.1	16.80	17.3	16.76	16.80	10.8	35,645	0.03%
2022/05/18	20.7	17.03	21	17.28	17.25	-0.3	35,469	0.00%
2022/05/17	30.3	16.80	4.2	16.89	16.85	26.1	35,397	0.07%
2022/05/16	29.9	16.74	52	16.60	16.80	-22.1	35,438	-0.06%
2022/05/13	38	16.58	38.5	16.63	16.70	-0.5	35,469	0.00%
2022/05/12	107.8	16.85	153.3	16.92	16.70	-45.5	35,265	-0.13%	大買/大賣/
2022/05/11	82	17.37	20.2	17.46	17.35	61.8	34,614	0.18%
2022/05/10	75.5	17.50	31	17.33	17.50	44.5	34,449	0.13%
2022/05/09	204.7	17.91	68	17.93	17.85	136.7	34,032	0.40%	大買/鉅額交易
2022/05/06	155.9	18.34	45.4	18.32	18.40	110.5	33,606	0.33%	大買/鉅額交易
2022/05/05	286.7	18.91	33	19.05	18.90	253.7	33,232	0.76%	大買/鉅額交易
2022/05/04	41.2	19.25	5	19.40	19.40	36.2	32,016	0.11%
2022/05/03	17.1	19.34	218	19.30	19.30	-200.9	32,347	-0.62%	大賣/鉅額交易
2022/04/29	174	19.25	39	19.44	19.40	135	32,498	0.42%	大買/鉅額交易
2022/04/28	16.3	18.99	16	19.06	19.15	0.3	32,851	0.00%
2022/04/27	46.2	19.12	20.2	19.13	19.10	25.9	32,897	0.08%
2022/04/26	33.7	19.26	487	19.45	19.35	-453.4	32,939	-1.38%	大賣/鉅額交易
2022/04/25	42.6	18.98	27	19.05	19.15	15.6	33,000	0.05%
2022/04/22	512.2	19.30	12	19.15	19.35	500.2	33,222	1.51%	大買/鉅額交易
2022/04/21	104.8	19.26	0	19.35	19.30	104.8	34,166	0.31%	大買/鉅額交易
2022/04/20	20.3	19.34	7	19.46	19.60	13.3	35,608	0.04%
2022/04/19	94.3	19.46	20	19.47	19.40	74.3	35,711	0.21%
2022/04/18	137	19.61	9.4	19.62	19.55	127.6	36,045	0.35%	大買/鉅額交易
2022/04/15	53.6	20.07	33.9	20.00	20.00	19.7	35,692	0.06%
2022/04/14	28.5	20.23	34.3	20.21	20.15	-5.8	35,789	-0.02%
2022/04/13	16.3	20.48	6.9	20.53	20.55	9.4	35,586	0.03%
2022/04/12	51.8	20.47	22.5	20.61	20.60	29.3	35,447	0.08%
2022/04/11	73	20.78	74.2	20.84	20.70	-1.1	35,138	0.00%
2022/04/08	12.3	20.72	93.4	20.92	20.95	-81.1	34,541	-0.23%
2022/04/07	394.6	20.96	55.5	20.95	20.70	339.1	34,289	0.99%	大買/鉅額交易
2022/04/06	53.9	20.87	108.1	20.91	21.10	-54.1	33,694	-0.16%	大賣/
2022/04/01	24.5	20.58	33.5	20.59	20.60	-9	33,019	-0.03%
2022/03/31	32.2	20.42	120	20.48	20.50	-87.8	32,491	-0.27%	大賣/
2022/03/30	9	20.15	52	20.15	20.15	-43	31,703	-0.14%
2022/03/29	7.1	19.97	8	19.93	19.95	-0.9	31,327	0.00%
2022/03/28	14.1	19.69	20	19.79	19.95	-5.9	31,270	-0.02%
2022/03/25	53.2	19.89	22	19.78	19.85	31.2	31,246	0.10%
2022/03/24	39.6	20.08	18	20.20	20.15	21.6	30,875	0.07%
2022/03/23	15.1	20.13	221.5	20.17	20.25	-206.4	30,712	-0.67%	大賣/鉅額交易
2022/03/22	15	19.73	56	19.75	19.80	-41	30,062	-0.14%
2022/03/21	21.4	19.62	4	19.66	19.65	17.4	29,799	0.06%
2022/03/18	13.1	19.60	3.3	19.70	19.60	9.9	29,812	0.03%
2022/03/17	18.1	19.48	9.2	19.47	19.45	8.9	29,442	0.03%
2022/03/16	7.3	19.09	11.3	19.09	19.20	-4	29,204	-0.01%
2022/03/15	24.2	18.91	3.6	18.92	19.00	20.6	29,031	0.07%
2022/03/14	21.3	18.84	0.8	18.95	18.85	20.5	28,994	0.07%
2022/03/11	9.1	18.92	2.6	18.94	18.90	6.5	29,061	0.02%
2022/03/10	23.8	18.83	53	18.79	18.95	-29.2	29,074	-0.10%
2022/03/09	36.7	18.28	67.5	18.33	18.30	-30.8	28,602	-0.11%
2022/03/08	133.1	18.31	86.3	18.33	18.25	46.8	28,406	0.16%	大買/
2022/03/07	105.3	18.77	46	18.74	18.90	59.3	27,652	0.21%	大買/
2022/03/04	87.4	19.34	29	19.32	19.35	58.4	27,929	0.21%
2022/03/03	154.3	19.56	14	19.56	19.60	140.3	27,931	0.50%	大買/鉅額交易
2022/03/02	31.1	19.46	4	19.49	19.60	27.1	28,069	0.10%
2022/03/01	37.1	19.59	32.2	19.66	19.60	4.9	27,944	0.02%
2022/02/25	95.5	19.32	94.6	19.32	19.50	0.9	27,627	0.00%
2022/02/24	138.3	19.54	19	19.43	19.50	119.3	26,939	0.44%	大買/鉅額交易
2022/02/23	97.3	19.77	46.6	19.85	19.85	50.6	26,279	0.19%
2022/02/22	112.8	19.77	15	19.80	19.85	97.8	26,396	0.37%	大買/
2022/02/21	77.7	20.00	44.1	20.00	20.05	33.6	26,106	0.13%
2022/02/18	67.1	20.10	3	20.12	20.10	64.1	26,459	0.24%
2022/02/17	23	20.19	8.4	20.21	20.20	14.6	26,477	0.06%
2022/02/16	26.1	20.19	1.6	20.21	20.20	24.5	26,411	0.09%
2022/02/15	48.5	20.14	4.6	20.12	20.10	43.9	26,274	0.17%
2022/02/14	75.3	20.18	69	20.16	20.30	6.3	26,109	0.02%
2022/02/11	8	20.41	27.9	20.50	20.55	-19.9	25,751	-0.08%
2022/02/10	16.5	20.35	12.6	20.41	20.50	3.9	25,596	0.02%
2022/02/09	38.9	20.38	36	20.39	20.45	2.9	25,426	0.01%
2022/02/08	34.1	20.35	34	20.35	20.30	0.1	25,225	0.00%
2022/02/07	49.8	19.98	48.4	20.06	20.10	1.3	24,881	0.01%
2022/01/26	368	19.65	174	19.70	19.65	194	24,408	0.79%	大買/大賣/鉅額交易
2022/01/25	28.5	19.62	2.1	19.58	19.70	26.3	24,197	0.11%
2022/01/24	36.3	19.78	22	19.77	20.00	14.3	23,764	0.06%
2022/01/21	68.1	20.04	62.8	20.02	20.15	5.4	23,554	0.02%
2022/01/20	52.5	20.27	13	20.31	20.45	39.5	23,006	0.17%
2022/01/19	39	20.56	24.4	20.64	20.55	14.6	22,785	0.06%
2022/01/18	33.5	20.59	17	20.60	20.70	16.5	22,400	0.07%
2022/01/17	39.9	20.45	18.1	20.52	20.50	21.8	22,119	0.10%
2022/01/14	146	20.48	150	20.49	20.55	-4	21,478	-0.02%	大買/大賣/
2022/01/13	237.6	20.15	372.7	20.47	20.50	-135.1	20,292	-0.67%	大買/大賣/鉅額交易
2022/01/12	38.2	19.40	5	19.43	19.50	33.2	18,544	0.18%
2022/01/11	22.4	19.20	81.2	19.15	19.40	-58.9	18,368	-0.32%
2022/01/10	10.6	18.96	2	19.03	19.05	8.6	18,410	0.05%
2022/01/07	3.2	18.94	14	18.96	18.95	-10.9	18,617	-0.06%
2022/01/06	3.2	18.75	8.2	18.85	18.85	-5.1	18,353	-0.03%
2022/01/05	10.6	18.75	2	18.75	18.75	8.6	18,254	0.05%
2022/01/04	15.4	18.76	0	0.00	18.80	15.4	18,561	0.08%
2022/01/03	12.1	18.90	25	18.97	18.85	-12.9	18,623	-0.07%
2021/12/30	5.4	18.95	39.3	18.95	18.95	-33.9	18,824	-0.18%
2021/12/29	5.1	18.92	23	18.97	18.95	-17.9	18,923	-0.09%
2021/12/28	0.5	18.80	33.8	18.83	18.90	-33.3	19,040	-0.17%
2021/12/27	17	18.73	17.2	18.75	18.75	-0.2	19,132	0.00%
2021/12/24	0	0.00	18	18.68	18.75	-18	19,595	-0.09%
2021/12/23	2.1	18.65	1	18.65	18.65	1.1	19,754	0.01%
2021/12/22	24.3	18.58	0.2	18.65	18.65	24.1	20,014	0.12%
2021/12/21	4	18.59	0	0.00	18.60	4	20,124	0.02%
2021/12/20	7.9	18.55	4	18.63	18.55	3.9	20,255	0.02%
2021/12/17	3	18.65	6.4	18.64	18.75	-3.4	20,299	-0.02%
2021/12/16	12	18.57	4	18.60	18.65	8	20,334	0.04%
2021/12/15	42.1	18.61	1.1	18.70	18.65	41	20,917	0.20%
2021/12/14	13.4	18.65	0	0.00	18.75	13.4	21,365	0.06%
2021/12/13	14.6	18.93	47.1	18.99	18.90	-32.5	21,367	-0.15%
2021/12/10	13	18.97	37.4	19.00	18.95	-24.4	21,476	-0.11%
2021/12/09	8	18.91	8.3	18.92	19.00	-0.3	21,678	0.00%
2021/12/08	4.1	18.78	158.2	18.85	18.85	-154.1	22,132	-0.70%	大賣/鉅額交易
2021/12/07	37	18.65	17.1	18.80	18.90	19.9	22,262	0.09%
2021/12/06	2.1	18.60	61.5	18.61	18.70	-59.5	22,391	-0.27%
2021/12/03	19	18.56	59	18.61	18.55	-40	22,953	-0.17%
2021/12/02	10.5	17.79	3	18.53	18.60	7.5	24,218	0.03%
2021/12/01	9.1	18.55	11	18.34	18.65	-1.9	25,549	-0.01%
2021/11/30	26.2	18.18	6.1	18.24	18.60	20.1	26,132	0.08%
2021/11/29	105.7	18.13	29.9	18.15	18.20	75.8	26,102	0.29%	大買/
2021/11/26	152.3	18.35	1	18.35	18.35	151.3	26,820	0.56%	大買/鉅額交易
2021/11/25	5	18.63	2	18.65	18.70	3	27,887	0.01%
2021/11/24	1.2	18.61	379	18.61	18.60	-377.8	29,311	-1.29%	大賣/鉅額交易
2021/11/23	15.9	18.59	16.5	18.58	18.60	-0.6	30,266	0.00%
2021/11/22	32.6	18.68	36.1	18.88	18.70	-3.5	30,460	-0.01%
2021/11/19	34.1	18.89	3	18.95	18.95	31.1	30,665	0.10%
2021/11/18	36.4	19.39	47.7	19.29	19.30	-11.4	31,135	-0.04%
2021/11/17	372.2	19.10	165.3	19.04	19.25	206.9	31,066	0.67%	大買/大賣/鉅額交易
2021/11/16	7.1	18.69	149	18.70	18.70	-141.9	30,550	-0.46%	大賣/鉅額交易
2021/11/15	28.3	18.56	132	18.60	18.55	-103.7	30,557	-0.34%	大賣/鉅額交易
2021/11/12	6	18.50	1.3	18.49	18.45	4.7	30,520	0.02%
2021/11/11	6.5	18.40	15.2	18.34	18.45	-8.7	30,627	-0.03%
2021/11/10	5.7	18.25	0	0.00	18.30	5.7	30,857	0.02%
2021/11/09	3	18.15	3	18.17	18.30	0	30,977	0.00%
2021/11/08	4.1	18.19	5.8	18.21	18.20	-1.7	31,001	-0.01%
2021/11/05	12.2	18.10	1.1	18.16	18.25	11.1	31,251	0.04%
2021/11/04	10.1	18.20	0	18.20	18.20	10	31,335	0.03%
2021/11/03	125	18.10	16.2	18.09	18.15	108.8	31,384	0.35%	大買/鉅額交易
2021/11/02	9	18.18	11.3	18.15	18.15	-2.3	31,462	-0.01%
2021/11/01	15.7	18.24	1	18.25	18.25	14.7	31,597	0.05%
2021/10/29	35.4	18.29	3	18.32	18.25	32.4	31,549	0.10%
2021/10/28	1.2	18.32	2.3	18.43	18.45	-1.1	31,507	0.00%
2021/10/27	48.2	18.43	1.6	18.39	18.40	46.6	31,612	0.15%
2021/10/26	12.1	18.60	4	18.61	18.55	8.1	31,619	0.03%
2021/10/25	31.1	18.50	30	18.60	18.60	1.1	31,803	0.00%
2021/10/22	4.3	18.47	5.1	18.49	18.50	-0.8	32,298	0.00%
2021/10/21	11.3	18.51	5	18.56	18.50	6.3	33,071	0.02%
2021/10/20	10.8	18.46	14	18.64	18.50	-3.2	33,634	-0.01%
2021/10/19	9.4	18.55	11.6	18.61	18.60	-2.3	34,067	-0.01%
2021/10/18	13	18.63	267.4	18.49	18.65	-254.4	34,173	-0.74%	大賣/鉅額交易
2021/10/15	220.1	18.05	66.9	18.16	18.20	153.2	33,764	0.45%	大買/鉅額交易
2021/10/14	1.5	17.87	20.2	17.92	17.90	-18.6	33,864	-0.06%
2021/10/13	13.1	17.85	9.6	17.89	17.95	3.6	34,310	0.01%
2021/10/12	26.6	17.79	8	17.95	18.00	18.6	34,716	0.05%
2021/10/08	2.1	17.95	15.1	17.90	17.95	-13	34,575	-0.04%
2021/10/07	9.1	17.96	13.1	18.00	18.00	-4	34,696	-0.01%
2021/10/06	23.2	17.80	0.9	17.90	17.85	22.3	34,890	0.06%
2021/10/05	4.5	17.86	63.2	17.85	17.85	-58.8	35,446	-0.17%
2021/10/04	22.5	17.74	12	17.79	17.80	10.5	35,833	0.03%
2021/10/01	64.2	17.81	30	17.75	17.75	34.2	35,967	0.10%
2021/09/30	0	0.00	7	17.95	18.10	-7	35,851	-0.02%
2021/09/29	22.1	17.89	7	17.96	18.00	15.1	36,079	0.04%
2021/09/28	9	17.89	0	0.00	18.05	9	36,072	0.02%
2021/09/27	17.1	17.95	1.4	18.02	18.00	15.7	36,178	0.04%
2021/09/24	37	18.01	7	18.04	18.05	30	36,121	0.08%
2021/09/23	16	17.99	1	18.00	18.05	15	36,116	0.04%
2021/09/22	71.6	17.84	1	17.80	17.90	70.6	36,082	0.20%
2021/09/17	32.3	18.23	22	18.20	18.20	10.3	35,621	0.03%
2021/09/16	9	18.38	2	18.40	18.40	7	35,283	0.02%
2021/09/15	18.1	18.36	18	18.37	18.35	0.1	35,155	0.00%
2021/09/14	4	18.53	18	18.57	18.55	-14	35,162	-0.04%
2021/09/13	119.8	18.59	398	18.33	18.55	-278.2	35,042	-0.79%	大買/大賣/鉅額交易
2021/09/10	8.6	18.19	4	18.24	18.25	4.6	34,858	0.01%
2021/09/09	23.1	17.89	3.2	17.84	17.95	19.9	35,149	0.06%
2021/09/08	147.8	17.86	38.5	17.84	17.85	109.3	34,927	0.31%	大買/鉅額交易
2021/09/07	606.1	18.22	951	18.38	18.10	-344.9	34,344	-1.00%	大買/大賣/鉅額交易
2021/09/06	1,037	19.42	42	19.35	19.35	995	33,144	3.00%	大買/鉅額交易
2021/09/03	40	19.03	16.1	18.97	19.05	23.9	31,674	0.08%
2021/09/02	28.1	18.91	32.5	18.91	18.85	-4.3	30,881	-0.01%
2021/09/01	78.3	19.33	28.9	19.30	19.25	49.4	30,020	0.16%
2021/08/31	42	19.19	19	19.30	19.35	23	29,352	0.08%
2021/08/30	59	19.18	35.8	19.35	19.60	23.2	28,246	0.08%
2021/08/27	33	18.35	21.1	18.37	18.40	11.9	26,901	0.04%
2021/08/26	10	17.73	23.4	17.81	17.85	-13.4	26,238	-0.05%
2021/08/25	13	17.64	52.7	17.70	17.80	-39.7	26,734	-0.15%
2021/08/24	15	17.53	110.3	17.30	17.70	-95.3	26,372	-0.36%	大賣/
2021/08/23	26	17.02	23.1	17.11	17.10	2.9	25,647	0.01%
2021/08/20	8.1	16.88	23.4	16.95	16.90	-15.4	25,614	-0.06%
2021/08/19	9.4	16.88	0.6	16.90	16.90	8.8	25,986	0.03%
2021/08/18	3	16.90	16	16.89	17.00	-13	25,898	-0.05%
2021/08/17	4	16.81	17	16.87	16.90	-13	25,913	-0.05%
2021/08/16	38.7	16.81	6	16.73	16.80	32.7	25,877	0.13%
2021/08/13	43.2	16.96	11.9	16.96	16.95	31.3	25,848	0.12%
2021/08/12	18.1	17.11	0	0.00	17.10	18.1	25,990	0.07%
2021/08/11	119.6	17.08	68	17.17	17.10	51.6	26,137	0.20%	大買/
2021/08/10	64.1	17.04	0	0.00	17.00	64.1	26,273	0.24%
2021/08/09	58.1	17.04	14.1	16.99	17.05	44	26,921	0.16%
2021/08/06	31	17.09	41	17.15	17.10	-10	27,264	-0.04%
2021/08/05	8	17.01	3	17.00	17.05	5	27,820	0.02%
2021/08/04	1	16.95	16	16.99	17.00	-15	29,250	-0.05%
2021/08/03	6.1	16.96	32	17.04	17.00	-25.9	29,885	-0.09%
2021/08/02	5	16.90	12	17.00	17.00	-7	30,565	-0.02%
2021/07/30	68	16.99	3	16.95	16.95	65	30,743	0.21%
2021/07/29	21	16.94	16	16.92	17.05	5	31,030	0.02%
2021/07/28	42	16.63	33	16.74	16.85	9	31,290	0.03%
2021/07/27	120.3	16.93	43	16.92	16.75	77.3	31,684	0.24%	大買/
2021/07/26	49	17.35	20.2	17.32	17.20	28.8	32,480	0.09%
2021/07/23	10	17.09	62.6	17.06	17.15	-52.6	31,973	-0.16%
2021/07/22	21	16.85	17	16.86	16.90	4	31,577	0.01%
2021/07/21	19	16.59	12	16.65	16.70	7	31,440	0.02%
2021/07/20	160.4	16.60	94	16.66	16.50	66.4	31,511	0.21%	大買/
2021/07/19	29	16.73	91	16.72	16.80	-62	31,215	-0.20%
2021/07/16	107.1	16.49	25.4	16.43	16.60	81.7	31,062	0.26%	大買/
2021/07/15	22	16.25	19.9	16.30	16.25	2.1	30,758	0.01%
2021/07/14	13.2	16.33	13.5	16.35	16.30	-0.3	30,726	0.00%
2021/07/13	27	16.30	10	16.33	16.35	17	31,238	0.05%
2021/07/12	52.1	16.34	18.1	16.27	16.20	34	31,063	0.11%
2021/07/09	31	16.06	61	16.10	16.10	-30	30,499	-0.10%
2021/07/08	3	15.83	23.1	15.87	15.90	-20.1	30,047	-0.07%
2021/07/07	76.2	15.66	24	15.72	15.75	52.1	29,850	0.17%
2021/07/06	214.9	15.60	130.5	15.58	15.75	84.4	29,706	0.28%	大買/大賣/
2021/07/05	12.1	15.36	31	15.42	15.45	-18.9	29,426	-0.06%
2021/07/02	8.2	15.27	18	15.29	15.30	-9.8	29,259	-0.03%
2021/07/01	3.1	15.28	8.5	15.20	15.25	-5.4	29,105	-0.02%
2021/06/30	52	15.20	25	15.21	15.25	27	29,054	0.09%
2021/06/29	4.3	15.15	75	15.15	15.15	-70.7	28,937	-0.24%
2021/06/28	0.9	15.20	27.2	15.23	15.20	-26.3	28,984	-0.09%
2021/06/25	10	15.10	18.7	15.11	15.15	-8.7	28,918	-0.03%
2021/06/24	0	0.00	3.1	15.05	15.05	-3.1	28,900	-0.01%
2021/06/23	2.2	15.09	37	15.01	15.05	-34.8	28,948	-0.12%
2021/06/22	26	14.84	9	14.83	14.90	17	28,784	0.06%
2021/06/21	48.3	14.79	42	14.81	14.80	6.3	28,549	0.02%
2021/06/18	38.7	14.95	15	15.00	14.90	23.7	28,221	0.08%
2021/06/17	24	15.07	8	15.05	15.05	16	27,741	0.06%
2021/06/16	4	15.05	3	15.05	15.15	1	27,915	0.00%
2021/06/15	45	15.07	1	15.10	15.10	44	27,789	0.16%
2021/06/11	10.1	15.13	7	15.15	15.15	3.1	27,730	0.01%
2021/06/10	23	15.11	0	0.00	15.10	23	27,746	0.08%
2021/06/09	21.5	15.12	5	15.10	15.15	16.5	27,663	0.06%
2021/06/08	16.5	15.33	45.1	15.29	15.30	-28.6	27,409	-0.10%
2021/06/07	34	15.04	49.5	15.00	15.20	-15.5	27,247	-0.06%
2021/06/04	19.2	15.20	11.2	15.19	15.25	7.9	26,961	0.03%
2021/06/03	50.2	15.20	78.3	15.20	15.25	-28.2	27,056	-0.10%
2021/06/02	97	15.14	136.9	15.19	15.15	-39.9	26,789	-0.15%	大賣/
2021/06/01	5	14.75	53	14.82	14.85	-48	26,001	-0.18%
2021/05/31	4	14.75	42.3	14.76	14.80	-38.3	26,079	-0.15%
2021/05/28	2	14.68	24.2	14.68	14.70	-22.2	26,043	-0.09%
2021/05/27	34	14.52	2.2	14.50	14.50	31.8	25,968	0.12%
2021/05/26	32	14.69	166.2	14.70	14.70	-134.2	25,799	-0.52%	大賣/鉅額交易
2021/05/25	152	14.60	28.4	14.64	14.65	123.6	25,896	0.48%	大買/鉅額交易
2021/05/24	24.2	14.53	67.3	14.51	14.55	-43.1	25,821	-0.17%
2021/05/21	62	14.45	110.3	14.54	14.60	-48.3	25,834	-0.19%	大賣/
2021/05/20	296	14.32	103	14.26	14.35	193	25,554	0.76%	大買/大賣/鉅額交易
2021/05/19	64	14.20	62.7	14.25	14.25	1.3	25,374	0.00%
2021/05/18	509	14.09	563.4	14.21	14.25	-54.3	25,257	-0.22%	大買/大賣/
2021/05/17	198	13.89	54.8	13.81	13.80	143.2	25,187	0.57%	大買/鉅額交易
2021/05/14	47.1	14.16	11	14.10	14.20	36.1	24,408	0.15%
2021/05/13	112	14.13	70.1	14.16	14.05	41.9	24,008	0.17%	大買/
2021/05/12	150.2	14.25	157.3	14.34	14.30	-7.1	23,669	-0.03%	大買/大賣/
2021/05/11	102	15.01	19	14.97	14.90	83	22,174	0.37%	大買/
2021/05/10	145	15.07	131.3	15.06	15.20	13.7	21,581	0.06%	大買/大賣/
2021/05/07	21	14.80	32.6	14.88	14.90	-11.6	21,096	-0.06%
2021/05/06	21	14.74	379.2	14.74	14.80	-358.2	20,863	-1.72%	大賣/鉅額交易
2021/05/05	86	14.55	76	14.63	14.55	10	20,432	0.05%
2021/05/04	75.8	14.58	115.1	14.40	14.45	-39.3	19,962	-0.20%	大賣/
2021/05/03	413	14.79	139.2	14.82	14.65	273.8	19,054	1.44%	大買/大賣/鉅額交易
2021/04/29	14	14.05	15.1	14.08	14.10	-1.1	17,556	-0.01%
2021/04/28	10.3	14.05	23	14.12	14.15	-12.7	17,532	-0.07%
2021/04/27	14.1	14.00	6.5	14.06	14.10	7.6	17,796	0.04%
2021/04/26	4.6	14.02	19.7	14.06	14.10	-15.1	17,606	-0.09%
2021/04/23	35.1	13.90	4	13.94	13.95	31.1	17,333	0.18%
2021/04/22	47	13.95	10.2	13.98	13.95	36.8	17,267	0.21%
2021/04/21	7.1	13.88	4	13.95	13.90	3.1	16,983	0.02%
2021/04/20	3	14.03	9	14.00	14.05	-6	16,879	-0.04%
2021/04/19	16	14.03	101.2	13.99	14.05	-85.2	16,737	-0.51%	大賣/
2021/04/16	5	13.55	20.8	13.59	13.70	-15.8	16,123	-0.10%
2021/04/15	2.2	13.50	56	13.55	13.55	-53.8	16,064	-0.34%
2021/04/14	0	0.00	51	13.50	13.50	-51	15,922	-0.32%
2021/04/13	8	13.45	36	13.41	13.40	-28	15,840	-0.18%
2021/04/12	13	13.33	132.1	13.40	13.40	-119.1	15,701	-0.76%	大賣/鉅額交易
2021/04/09	1.8	13.30	7	13.30	13.30	-5.3	15,537	-0.03%
2021/04/08	3	13.30	21	13.35	13.30	-18	15,456	-0.12%
2021/04/07	0	13.35	31	13.35	13.40	-31	15,631	-0.20%
2021/04/06	12.1	13.35	25.8	13.38	13.30	-13.8	15,558	-0.09%
2021/04/01	22	13.36	7	13.35	13.40	15	15,476	0.10%
2021/03/31	11.2	13.37	22	13.40	13.40	-10.8	15,360	-0.07%
2021/03/30	0.1	13.35	25	13.40	13.45	-24.9	15,108	-0.17%
2021/03/29	3	13.35	13.2	13.40	13.40	-10.2	14,953	-0.07%
2021/03/26	0	0.00	6	13.33	13.30	-6	14,774	-0.04%
2021/03/25	9	13.22	12.4	13.28	13.30	-3.4	14,698	-0.02%
2021/03/24	2	13.20	6.4	13.20	13.20	-4.4	14,722	-0.03%
2021/03/23	4.1	13.20	0	0.00	13.20	4.1	14,748	0.03%
2021/03/22	3	13.13	6.3	13.18	13.20	-3.3	14,775	-0.02%
2021/03/19	13.2	13.14	13	13.12	13.10	0.2	14,780	0.00%
2021/03/18	3.9	13.20	0.3	13.21	13.20	3.7	14,451	0.03%
2021/03/17	3.9	13.22	2.1	13.20	13.20	1.8	14,523	0.01%
2021/03/16	2.9	13.28	2.1	13.30	13.30	0.9	14,526	0.01%
2021/03/15	3.3	13.30	5.2	13.27	13.30	-1.9	14,569	-0.01%
2021/03/12	5.1	13.25	4.1	13.24	13.25	0.9	14,765	0.01%
2021/03/11	10.1	13.30	20	13.29	13.30	-9.9	14,942	-0.07%
2021/03/10	2	13.25	14	13.25	13.20	-12	14,777	-0.08%
2021/03/09	2.2	13.20	3	13.20	13.20	-0.9	14,648	-0.01%
2021/03/08	10	13.02	2	13.10	13.00	8	14,464	0.06%
2021/03/05	10.2	12.94	2.6	12.97	13.05	7.6	14,321	0.05%
2021/03/04	2	13.08	2	13.00	13.00	0	14,957	0.00%
2021/03/03	0.7	13.05	60.9	13.10	13.10	-60.2	14,898	-0.40%
2021/03/02	11.1	12.98	0	0.00	12.95	11.1	14,725	0.08%
2021/02/26	39.9	13.03	11	13.00	12.95	28.9	14,593	0.20%
2021/02/25	0	0.00	13	13.22	13.25	-13	14,193	-0.09%
2021/02/24	16	13.05	7.2	13.10	13.10	8.8	14,062	0.06%
2021/02/23	6	12.97	5	12.97	13.05	1	14,005	0.01%
2021/02/22	14	12.91	10	12.92	12.90	4	13,870	0.03%
2021/02/19	12.1	12.82	0	0.00	12.90	12.1	13,883	0.09%
2021/02/18	7	12.86	0	0.00	12.90	7	13,828	0.05%
2021/02/17	23	12.76	8	12.70	12.90	15	13,856	0.11%
2021/02/05	63.5	12.60	2	12.70	12.70	61.5	13,528	0.45%
2021/02/04	3	12.57	0.1	12.65	12.55	2.9	13,555	0.02%
2021/02/03	16.3	12.52	0	0.00	12.55	16.3	13,800	0.12%
2021/02/02	20	12.66	1.3	12.75	12.60	18.7	13,598	0.14%
2021/02/01	1	12.75	1	12.75	12.70	0	13,482	0.00%
2021/01/29	38	12.56	1	12.60	12.50	37	13,397	0.28%
2021/01/28	7.2	12.67	0	0.00	12.65	7.2	13,059	0.06%
2021/01/27	2	12.75	5	12.75	12.70	-3	12,875	-0.02%
2021/01/26	3	12.70	25	12.70	12.70	-22	12,815	-0.17%
2021/01/25	11	12.72	1.1	12.80	12.80	9.9	12,747	0.08%
2021/01/22	71.1	12.83	6	12.80	12.70	65.1	12,781	0.51%
2021/01/21	3.8	12.90	3.1	12.87	12.80	0.7	12,643	0.01%
2021/01/20	62	12.88	25.1	12.91	12.80	36.9	12,518	0.30%
2021/01/19	3	13.05	4.2	13.06	13.05	-1.2	12,108	-0.01%
2021/01/18	2	13.05	6.2	13.10	13.05	-4.2	12,036	-0.04%
2021/01/15	18	13.20	0	0.00	13.15	18	11,978	0.15%
2021/01/14	2	13.25	9.2	13.29	13.30	-7.2	11,951	-0.06%
2021/01/13	0	0.00	3.4	13.26	13.25	-3.4	11,906	-0.03%
2021/01/12	22	13.20	10.9	13.34	13.20	11.1	11,791	0.09%
2021/01/11	1	13.30	17	13.31	13.35	-16	11,693	-0.14%
2021/01/08	1	13.20	43	13.23	13.30	-42	11,528	-0.36%
2021/01/07	0	0.00	26.5	13.17	13.15	-26.5	11,352	-0.23%
2021/01/06	16	13.12	5	13.05	13.15	11	11,319	0.10%
2021/01/05	6.3	13.15	0	0.00	13.20	6.3	11,178	0.06%
2021/01/04	10.4	13.15	4.1	13.15	13.20	6.3	11,161	0.06%
2020/12/31	0	0.00	3	13.22	13.25	-3	11,116	-0.03%
2020/12/30	7	13.19	20	13.11	13.25	-13	11,043	-0.12%
2020/12/29	5	13.00	3	13.00	13.05	2	10,802	0.02%
2020/12/28	8	13.00	3	13.00	13.00	5	10,776	0.05%
2020/12/25	4	13.05	4.2	13.00	13.00	-0.2	10,796	0.00%
2020/12/24	7	13.01	0	0.00	13.05	7	10,897	0.06%
2020/12/23	2	13.00	0	0.00	13.00	2	10,984	0.02%
2020/12/22	1	13.05	14.3	13.06	13.05	-13.3	11,127	-0.12%
2020/12/21	4	13.05	8	13.10	13.15	-4	11,380	-0.04%
2020/12/18	2	13.05	0	0.00	13.10	2	11,499	0.02%
2020/12/17	0	13.05	2.1	13.15	13.15	-2.1	11,496	-0.02%
2020/12/16	0	13.10	11	13.09	13.10	-11	11,507	-0.10%
2020/12/15	4	12.95	0	0.00	12.95	4	11,510	0.03%
2020/12/14	0.1	13.15	10.2	13.15	13.05	-10.2	11,463	-0.09%
2020/12/11	7	13.10	1	13.10	13.15	6	11,613	0.05%
2020/12/10	12.5	12.95	3.3	12.99	12.95	9.2	11,487	0.08%
2020/12/09	15.9	12.93	9.6	12.95	12.95	6.3	11,395	0.06%
2020/12/08	9.4	12.97	1	13.05	12.95	8.4	11,315	0.07%
2020/12/07	4	13.19	19	13.22	13.20	-15	11,141	-0.13%
2020/12/04	7	13.25	2	13.30	13.25	5	11,043	0.05%
2020/12/03	5	13.25	0	13.20	13.25	5	11,002	0.05%
2020/12/02	3	13.25	0.1	13.26	13.30	2.9	11,007	0.03%
2020/12/01	0.2	13.25	1.8	13.27	13.30	-1.7	11,024	-0.02%
2020/11/30	4.3	13.25	94	13.39	13.35	-89.7	11,135	-0.81%
2020/11/27	0	0.00	12	13.34	13.35	-12	10,464	-0.11%
2020/11/26	0	0.00	2	13.25	13.35	-2	10,389	-0.02%
2020/11/25	0	0.00	19	13.30	13.30	-19	10,572	-0.18%
2020/11/24	4	13.25	10	13.30	13.30	-6	10,609	-0.06%
2020/11/23	2	13.35	56.4	13.35	13.35	-54.4	10,605	-0.51%
2020/11/20	5	13.25	6	13.28	13.30	-1	10,541	-0.01%
2020/11/19	8	13.30	2	13.25	13.30	6	10,487	0.06%
2020/11/18	1	13.30	0	0.00	13.35	1	10,607	0.01%
2020/11/17	8	13.20	5	13.21	13.30	3	10,950	0.03%
2020/11/16	10.9	13.25	10	13.25	13.30	0.9	11,260	0.01%
2020/11/13	2	13.15	0.2	13.20	13.20	1.8	11,200	0.02%
2020/11/12	12.2	13.22	3.1	13.20	13.20	9.1	11,255	0.08%
2020/11/11	6	13.26	62	13.30	13.35	-56	11,179	-0.50%
2020/11/10	8	13.09	49	13.14	13.20	-41	10,959	-0.37%
2020/11/09	6	13.01	4.5	13.02	13.05	1.5	10,922	0.01%
2020/11/06	0	0.00	7.1	12.96	13.00	-7.1	11,128	-0.06%
2020/11/05	3	12.90	7	12.90	12.95	-4	11,846	-0.03%
2020/11/04	2	12.85	0.9	12.85	12.85	1.1	12,653	0.01%
2020/11/03	0.3	12.75	2	12.75	12.90	-1.7	13,229	-0.01%
2020/11/02	5.6	12.61	9.3	12.60	12.70	-3.7	13,904	-0.03%
2020/10/30	14	12.61	5	12.70	12.60	9	14,527	0.06%
2020/10/29	10.4	12.70	4.9	12.71	12.65	5.5	14,705	0.04%
2020/10/26	0	0.00	2	12.85	12.85	-2	15,143	-0.01%
2020/10/23	4	12.70	0	0.00	12.80	4	15,452	0.03%
2020/10/22	4.5	12.68	0	0.00	12.65	4.5	15,670	0.03%
2020/10/21	4	12.80	0	0.00	12.70	4	15,885	0.03%
2020/10/20	0	0.00	0.1	12.85	12.80	-0.1	15,935	0.00%
2020/10/19	0	12.90	0	0.00	12.90	0	16,071	0.00%
2020/10/16	1	12.75	0	0.00	12.75	1	16,156	0.01%
2020/10/15	6	12.79	0.2	12.95	12.85	5.8	16,231	0.04%
2020/10/14	4	12.85	2	12.90	12.80	2	16,205	0.01%
2020/10/13	7	12.90	10	12.88	12.90	-3	16,209	-0.02%
2020/10/08	1	12.90	6	12.95	12.95	-5	16,505	-0.03%
2020/10/07	1	12.85	4	12.90	12.85	-3	16,512	-0.02%
2020/10/06	3	12.93	0.1	13.00	12.95	2.9	16,647	0.02%
2020/10/05	1	12.85	7	12.86	12.85	-6	16,713	-0.04%
2020/09/30	2	12.75	0	0.00	12.80	2	16,800	0.01%
2020/09/29	5	12.78	4	12.79	12.80	1	16,857	0.01%
2020/09/28	3	12.70	2	12.73	12.75	1	17,016	0.01%
2020/09/25	8	12.58	71.2	12.53	12.50	-63.2	17,314	-0.36%
2020/09/24	48	12.49	17.1	12.49	12.40	30.9	17,335	0.18%
2020/09/23	17	12.81	3	12.80	12.75	14	17,165	0.08%
2020/09/22	20	12.88	8	12.86	12.85	12	17,100	0.07%
2020/09/21	10	12.96	9	12.99	12.95	1	17,166	0.01%
2020/09/18	3	13.03	5	13.05	13.10	-2	17,280	-0.01%
2020/09/17	4.2	13.01	0.3	13.15	13.05	3.9	17,237	0.02%
2020/09/16	5	13.05	8.1	13.12	13.15	-3.1	17,370	-0.02%
2020/09/15	0	0.00	5	13.10	13.10	-5	17,328	-0.03%
2020/09/14	2.1	13.05	5	13.05	13.10	-2.9	17,764	-0.02%
2020/09/11	1	13.00	2	13.10	13.10	-1	18,017	-0.01%
2020/09/10	4	12.98	2.4	12.97	13.05	1.6	18,090	0.01%
2020/09/09	8	12.96	2.2	12.97	13.00	5.8	18,132	0.03%
2020/09/08	15	13.01	6	13.03	13.00	9	18,222	0.05%
2020/09/07	22	13.01	0	0.00	13.05	22	18,512	0.12%
2020/09/04	9	12.98	11	13.00	13.00	-2	18,794	-0.01%
2020/09/03	28	13.05	0	0.00	13.05	28	18,830	0.15%
2020/09/02	39	13.07	4	13.05	13.05	35	18,841	0.19%
2020/09/01	1	13.15	81	13.15	13.15	-80	19,018	-0.42%
2020/08/31	0	0.00	18	13.23	13.25	-18	19,164	-0.09%
2020/08/28	6	13.10	2	13.25	13.15	4	19,252	0.02%
2020/08/27	36	13.15	3	13.20	13.20	33	19,584	0.17%
2020/08/26	0	0.00	7	13.22	13.25	-7	19,801	-0.04%
2020/08/25	0	0.00	7	13.23	13.25	-7	20,076	-0.03%
2020/08/24	91	13.23	4	13.25	13.15	87	20,724	0.42%
2020/08/21	32	13.35	26	13.37	13.45	6	20,731	0.03%
2020/08/20	78	13.03	101.3	13.00	13.00	-23.3	20,427	-0.11%	大賣/
2020/08/19	5	13.20	35	13.25	13.15	-30	20,199	-0.15%
2020/08/18	2	13.20	10	13.20	13.20	-8	20,173	-0.04%
2020/08/17	3	13.10	4	13.15	13.20	-1	20,374	0.00%
2020/08/14	57	13.11	0.4	13.20	13.15	56.6	20,490	0.28%
2020/08/13	10	13.16	3	13.20	13.20	7	20,576	0.03%
2020/08/12	84	13.24	3	13.25	13.25	81	20,564	0.39%
2020/08/11	45	13.09	24	13.15	13.10	21	20,388	0.10%
2020/08/10	60	13.88	125.2	13.86	13.85	-65.2	19,695	-0.33%	大賣/
2020/08/07	11	13.86	11	13.85	13.85	0	19,168	0.00%
2020/08/06	2	13.80	15.1	13.87	13.90	-13.1	18,712	-0.07%
2020/08/05	4	13.65	15.2	13.59	13.65	-11.2	18,234	-0.06%
2020/08/04	64	13.42	0	0.00	13.45	64	17,857	0.36%
2020/08/03	84.3	13.39	0	13.40	13.35	84.3	17,635	0.48%
2020/07/31	4	13.44	32	13.40	13.35	-28	17,674	-0.16%
2020/07/30	22	13.41	0	0.00	13.45	22	17,523	0.13%
2020/07/29	7	13.35	1.1	13.45	13.40	5.9	17,562	0.03%
2020/07/28	13	13.29	0	0.00	13.25	13	17,790	0.07%
2020/07/27	19	13.44	0	0.00	13.35	19	17,993	0.11%
2020/07/24	7	13.49	0	0.00	13.45	7	17,994	0.04%
2020/07/23	2	13.55	10	13.60	13.55	-8	18,076	-0.04%
2020/07/22	10	13.55	17	13.59	13.60	-7	18,153	-0.04%
2020/07/21	2	13.50	10	13.53	13.50	-8	18,151	-0.04%
2020/07/20	16	13.50	10	13.45	13.45	6	18,233	0.03%
2020/07/17	5	13.55	4	13.50	13.50	1	18,280	0.01%
2020/07/16	42	13.55	4	13.55	13.50	38	18,613	0.20%
2020/07/15	15	13.55	2.1	13.50	13.55	12.9	18,489	0.07%
2020/07/14	13	13.55	15.1	13.50	13.55	-2.1	18,649	-0.01%
2020/07/13	5.1	13.55	4.1	13.55	13.60	1	18,961	0.01%
2020/07/10	0	0.00	10	13.51	13.55	-10	19,134	-0.05%
2020/07/09	9	13.58	0	0.00	13.55	9	19,296	0.05%
2020/07/08	0	0.00	2	13.55	13.60	-2	19,481	-0.01%
2020/07/07	2	13.60	2	13.60	13.60	0	19,531	0.00%
2020/07/06	220	13.60	57	13.60	13.65	163	19,441	0.84%	大買/鉅額交易
2020/07/03	3	13.47	19.2	13.45	13.50	-16.2	19,365	-0.08%
2020/07/02	0	0.00	5	13.50	13.45	-5	19,466	-0.03%
2020/07/01	1	13.35	9	13.48	13.50	-8	19,807	-0.04%
2020/06/30	0	0.00	9	13.35	13.35	-9	19,927	-0.05%
2020/06/29	26.1	13.32	6	13.38	13.30	20.1	20,145	0.10%
2020/06/24	0	0.00	26	13.52	13.55	-26	20,258	-0.13%
2020/06/23	10	13.30	4.4	13.50	13.50	5.6	20,667	0.03%
2020/06/22	6	13.40	0	0.00	13.40	6	20,880	0.03%
2020/06/19	13	13.38	0	0.00	13.20	13	21,470	0.06%
2020/06/18	17	13.42	0	0.00	13.35	17	21,604	0.08%
2020/06/17	10	13.48	4	13.48	13.60	6	21,816	0.03%
2020/06/16	2	13.45	19	13.46	13.50	-17	23,010	-0.07%
2020/06/15	17	13.19	0	0.00	13.20	17	24,374	0.07%
2020/06/12	21.1	13.19	29.2	13.07	13.20	-8.1	25,158	-0.03%
2020/06/11	87	13.54	0	0.00	13.40	87	25,695	0.34%
2020/06/10	4	13.68	29	13.63	13.70	-25	26,204	-0.10%
2020/06/09	13	13.54	0	0.00	13.50	13	27,071	0.05%
2020/06/08	12	13.58	20	13.56	13.60	-8	27,772	-0.03%
2020/06/05	33	13.47	17	13.45	13.40	16	27,939	0.06%
2020/06/04	45	13.49	0	0.00	13.55	45	28,337	0.16%
2020/06/03	62.3	13.52	34	13.55	13.60	28.3	28,680	0.10%
2020/06/02	0	0.00	6	13.31	13.30	-6	28,691	-0.02%
2020/06/01	26	13.15	15	13.26	13.20	11	28,555	0.04%
2020/05/29	19	12.85	23.1	12.93	13.00	-4.1	28,509	-0.01%
2020/05/28	1	12.65	3	12.65	12.70	-2	28,082	-0.01%
2020/05/27	14	12.65	0	0.00	12.65	14	28,443	0.05%
2020/05/26	0.4	12.70	57	12.67	12.70	-56.6	28,615	-0.20%
2020/05/25	3	12.50	2	12.50	12.50	1	28,655	0.00%
2020/05/22	26	12.51	1.1	12.60	12.50	24.9	28,785	0.09%
2020/05/21	4	12.60	4	12.60	12.65	0	28,632	0.00%
2020/05/20	50	12.60	15	12.64	12.65	35	28,628	0.12%
2020/05/19	1	12.60	13	12.61	12.65	-12	28,739	-0.04%
2020/05/18	0	0.00	1	12.40	12.45	-1	28,885	0.00%
2020/05/15	5	12.35	1	12.35	12.35	4	28,915	0.01%
2020/05/14	39	12.31	100	12.35	12.30	-61	28,941	-0.21%
2020/05/13	44	12.47	21	12.45	12.45	23	28,667	0.08%
2020/05/12	21	12.47	7.1	12.47	12.45	13.9	28,707	0.05%
2020/05/11	33	12.60	8.1	12.63	12.60	24.9	28,559	0.09%
2020/05/08	6	12.30	0.1	12.35	12.35	5.9	28,440	0.02%
2020/05/07	2	12.25	0	0.00	12.30	2	28,517	0.01%
2020/05/06	15	12.29	7	12.24	12.25	8	28,544	0.03%
2020/05/05	5	12.35	0	0.00	12.30	5	28,519	0.02%
2020/05/04	22	12.26	2	12.25	12.25	20	28,524	0.07%
2020/04/30	11	12.64	1.4	12.64	12.75	9.6	28,288	0.03%
2020/04/29	6	12.16	8.2	12.28	12.35	-2.2	28,319	-0.01%
2020/04/28	27	12.07	2	12.05	12.05	25	28,403	0.09%
2020/04/27	20	12.00	57	11.98	12.00	-37	29,104	-0.13%
2020/04/24	10	11.76	0	0.00	11.70	10	29,249	0.03%
2020/04/23	20	11.81	2	11.95	11.80	18	29,311	0.06%
2020/04/22	15	11.73	30	11.80	11.85	-15	29,305	-0.05%
2020/04/21	55	11.93	7	11.80	11.75	48	29,380	0.16%
2020/04/20	4	12.20	0	0.00	12.20	4	29,082	0.01%
2020/04/17	22	12.34	30	12.34	12.25	-8	29,055	-0.03%
2020/04/16	22	12.17	0	0.00	12.25	22	28,844	0.08%
2020/04/15	8	12.29	8	12.36	12.40	0	28,574	0.00%
2020/04/14	2	12.20	13	12.10	12.20	-11	28,344	-0.04%
2020/04/13	33	11.98	20	12.01	12.00	13	28,111	0.05%
2020/04/10	6	12.06	10	12.19	12.25	-4	27,918	-0.01%
2020/04/09	51	11.93	7	11.90	11.95	44	27,818	0.16%
2020/04/08	24	11.80	9	11.87	11.80	15	27,779	0.05%
2020/04/07	72	11.86	22	11.82	11.70	50	27,564	0.18%
2020/04/06	8	11.55	4	11.60	11.70	4	27,415	0.01%
2020/04/01	49	11.62	11	11.55	11.60	38	27,004	0.14%
2020/03/31	35	11.83	37	11.90	11.70	-2	26,772	-0.01%
2020/03/30	19	11.53	30.4	11.71	11.80	-11.4	26,379	-0.04%
2020/03/27	25	11.84	36	11.80	11.85	-11	26,118	-0.04%
2020/03/26	13	11.59	115	11.57	11.60	-102	25,688	-0.40%	大賣/鉅額交易
2020/03/25	33	11.64	136	11.79	11.70	-103	25,584	-0.40%	大賣/鉅額交易
2020/03/24	8	11.09	17	10.94	11.05	-9	25,066	-0.04%
2020/03/23	94	10.33	65	10.43	10.50	29	24,761	0.12%
2020/03/20	162	10.72	100.2	10.58	10.85	61.8	24,406	0.25%	大買/
2020/03/19	117.6	10.38	136.8	10.40	10.30	-19.2	23,266	-0.08%	大買/大賣/
2020/03/18	52	11.50	71.1	11.64	11.40	-19.1	21,943	-0.09%
2020/03/17	67	12.02	34	11.99	11.95	33	21,157	0.16%
2020/03/16	75	12.70	344.3	12.86	12.55	-269.3	20,307	-1.33%	大賣/鉅額交易
2020/03/13	77	12.61	50.4	12.75	13.15	26.6	19,496	0.14%
2020/03/12	135	13.50	14.1	13.57	13.50	120.9	18,503	0.65%	大買/鉅額交易
2020/03/11	49	13.92	8	13.91	13.90	41	17,683	0.23%
2020/03/10	26.5	13.80	73	13.70	13.95	-46.5	17,321	-0.27%
2020/03/09	18	13.91	65.1	13.93	13.85	-47.1	16,788	-0.28%
2020/03/06	24.2	14.06	12	14.12	14.05	12.2	16,194	0.08%
2020/03/05	15	14.17	0.1	14.20	14.20	14.9	15,879	0.09%
2020/03/04	7	14.10	18	14.11	14.20	-11	15,929	-0.07%
2020/03/03	11	14.15	8	14.18	14.20	3	15,689	0.02%
2020/03/02	53.5	14.02	4	14.00	14.00	49.5	15,503	0.32%
2020/02/27	36	14.26	2	14.30	14.20	34	15,577	0.22%
2020/02/26	79	14.33	6	14.34	14.35	73	15,332	0.48%
2020/02/25	25	14.35	0.1	14.40	14.35	24.9	15,157	0.16%
2020/02/24	10	14.50	4	14.49	14.45	6	15,048	0.04%
2020/02/21	10	14.60	1	14.65	14.60	9	14,991	0.06%
2020/02/20	7	14.70	41	14.70	14.65	-34	14,871	-0.23%
2020/02/19	33	14.60	104.1	14.63	14.65	-71.1	14,645	-0.49%	大賣/
2020/02/18	1	14.45	2.1	14.55	14.50	-1.1	14,435	-0.01%
2020/02/17	12	14.40	22	14.44	14.50	-10	14,373	-0.07%
2020/02/14	2	14.45	118	14.47	14.45	-116	14,368	-0.81%	大賣/鉅額交易
2020/02/13	43	14.47	21.2	14.50	14.45	21.8	14,413	0.15%
2020/02/12	20	14.45	23	14.50	14.40	-3	14,488	-0.02%
2020/02/11	60	14.40	75	14.46	14.40	-15	14,590	-0.10%
2020/02/10	16	14.20	1	14.25	14.35	15	14,840	0.10%
2020/02/07	74	14.33	33	14.35	14.30	41	14,858	0.28%
2020/02/06	1	14.40	56	14.40	14.45	-55	14,881	-0.37%
2020/02/05	24	14.24	24	14.33	14.35	0	14,931	0.00%
2020/02/04	4	14.31	91.5	14.30	14.35	-87.5	14,877	-0.59%
2020/02/03	29	13.97	14.9	14.11	14.15	14.1	15,126	0.09%
2020/01/31	134	14.17	38	14.18	14.15	96	14,723	0.65%	大買/
2020/01/30	93	14.25	70.5	14.20	14.10	22.5	14,635	0.15%
2020/01/20	1	14.70	58.4	14.73	14.70	-57.4	13,737	-0.42%
2020/01/17	45	14.60	85	14.65	14.65	-40	13,432	-0.30%
2020/01/16	0	0.00	6	14.58	14.60	-6	13,323	-0.05%
2020/01/15	51	14.48	4	14.55	14.55	47	13,176	0.36%
2020/01/14	11	14.56	42	14.55	14.50	-31	13,076	-0.24%
2020/01/13	10.5	14.55	13	14.47	14.55	-2.5	12,993	-0.02%
2020/01/10	1.9	14.42	6	14.45	14.45	-4.2	12,926	-0.03%
2020/01/09	15	14.35	3.1	14.40	14.35	11.9	12,902	0.09%
2020/01/08	6.9	14.31	0	0.00	14.30	6.9	12,861	0.05%
2020/01/07	28.1	14.39	0	0.00	14.40	28.1	12,794	0.22%
2020/01/06	31	14.40	3.8	14.49	14.40	27.2	12,827	0.21%
2020/01/03	5	14.52	2	14.55	14.55	3	12,816	0.02%
2020/01/02	22	14.50	0	0.00	14.55	22	12,789	0.17%
2019/12/31	2	14.50	0	14.50	14.50	2	12,740	0.02%
2019/12/30	25	14.55	1	14.55	14.60	24	12,754	0.19%
2019/12/27	0.5	14.55	28	14.55	14.60	-27.5	12,724	-0.22%
2019/12/26	0	0.00	0.6	14.55	14.55	-0.6	12,786	0.00%
2019/12/25	6	14.51	1	14.50	14.55	5	12,927	0.04%
2019/12/24	2	14.55	12	14.55	14.50	-10	12,963	-0.08%
2019/12/23	2	14.55	2	14.60	14.60	0	12,964	0.00%
2019/12/20	16	14.60	41.4	14.61	14.55	-25.4	13,018	-0.20%
2019/12/19	0	0.00	34	14.56	14.60	-34	12,793	-0.27%
2019/12/18	18	14.53	16	14.54	14.55	2	12,683	0.02%
2019/12/17	3	14.40	9	14.45	14.50	-6	12,701	-0.05%
2019/12/16	7	14.40	10.1	14.40	14.45	-3.1	12,699	-0.02%
2019/12/13	5	14.36	4	14.35	14.40	1	12,764	0.01%
2019/12/12	0	0.00	27	14.35	14.30	-27	12,838	-0.21%
2019/12/11	4	14.25	46	14.30	14.30	-42	12,824	-0.33%
2019/12/10	4	14.26	3.3	14.30	14.30	0.7	12,974	0.01%
2019/12/09	2	14.28	1	14.30	14.30	1	13,107	0.01%
2019/12/06	6	14.31	0	0.00	14.25	6	13,358	0.04%
2019/12/05	1.1	14.35	2	14.30	14.35	-0.9	13,513	-0.01%
2019/12/04	2	14.25	0	0.00	14.30	2	13,687	0.01%
2019/12/03	0	0.00	3.2	14.30	14.35	-3.2	13,785	-0.02%
2019/12/02	1.6	14.27	0	0.00	14.30	1.6	13,806	0.01%
2019/11/29	6	14.25	0	0.00	14.25	6	13,881	0.04%
2019/11/28	0	0.00	2	14.43	14.35	-2	14,005	-0.01%
2019/11/27	8	14.45	0	0.00	14.45	8	14,641	0.05%
2019/11/26	22.8	14.40	6	14.40	14.40	16.8	15,293	0.11%
2019/11/25	1	14.35	13	14.35	14.40	-12	14,698	-0.08%
2019/11/22	7	14.25	0	0.00	14.30	7	15,006	0.05%
2019/11/21	11	14.28	0.1	14.30	14.25	10.9	15,087	0.07%
2019/11/20	12	14.35	14	14.35	14.40	-2	15,022	-0.01%
2019/11/19	2	14.38	0	0.00	14.40	2	14,983	0.01%
2019/11/18	2	14.35	22	14.35	14.40	-20	15,048	-0.13%
2019/11/15	3	14.33	10	14.35	14.30	-7	15,055	-0.05%
2019/11/14	2	14.25	96.7	14.30	14.30	-94.7	15,054	-0.63%
2019/11/13	6	14.33	3.4	14.35	14.30	2.6	15,230	0.02%
2019/11/12	0	0.00	3	14.40	14.40	-3	15,254	-0.02%
2019/11/11	8	14.41	12	14.35	14.35	-4	15,285	-0.03%
2019/11/08	25	14.49	10.6	14.48	14.50	14.4	15,255	0.09%
2019/11/07	15	14.45	0	0.00	14.45	15	15,590	0.10%
2019/11/06	8	14.44	30	14.44	14.45	-22	15,762	-0.14%
2019/11/05	12	14.34	14.3	14.34	14.40	-2.3	15,751	-0.01%
2019/11/04	7	14.23	37	14.23	14.30	-30	15,825	-0.19%
2019/11/01	4	14.15	11.3	14.14	14.20	-7.3	15,845	-0.05%
2019/10/31	4	14.20	21.3	14.22	14.15	-17.3	16,057	-0.11%
2019/10/30	0	0.00	2	14.08	14.10	-2	15,777	-0.01%
2019/10/29	5	14.00	23	14.06	14.05	-18	16,051	-0.11%
2019/10/28	3	13.95	2	13.98	14.00	1	15,893	0.01%
2019/10/25	0	0.00	5	13.97	14.00	-5	15,945	-0.03%
2019/10/24	28	13.96	5.3	13.99	14.00	22.7	15,989	0.14%
2019/10/23	1	13.95	1	13.95	13.95	0	16,119	0.00%
2019/10/22	0	0.00	7	14.00	14.00	-7	16,269	-0.04%
2019/10/21	1.7	13.92	4	13.95	13.95	-2.3	16,419	-0.01%
2019/10/18	0	0.00	11	13.95	13.95	-11	16,510	-0.07%
2019/10/17	0.3	13.95	0.6	13.95	13.95	-0.2	16,648	0.00%
2019/10/16	10	13.90	2.3	13.91	13.95	7.7	16,815	0.05%
2019/10/15	7.6	13.87	3	13.85	13.90	4.6	17,071	0.03%
2019/10/14	32	13.90	24.5	13.90	13.90	7.5	17,143	0.04%
2019/10/09	23.2	13.75	0	0.00	13.75	23.2	17,196	0.13%
2019/10/08	25	13.85	0.3	13.90	13.85	24.7	17,366	0.14%
2019/10/07	11	13.80	5	13.76	13.80	6	17,448	0.03%
2019/10/04	18	13.77	0	0.00	13.75	18	17,457	0.10%
2019/10/03	7.5	13.81	2	13.80	13.80	5.5	17,488	0.03%
2019/10/02	3.9	13.92	1.2	14.00	13.90	2.7	17,541	0.02%
2019/10/01	0	0.00	27	14.00	14.00	-27	17,436	-0.15%
2019/09/27	13	13.87	0	0.00	13.85	13	17,350	0.07%
2019/09/26	0	0.00	18.1	14.00	13.95	-18.1	17,368	-0.10%
2019/09/25	11	13.90	17	13.90	13.95	-6	17,395	-0.03%
2019/09/23	1	14.10	10.1	14.06	14.00	-9.1	17,383	-0.05%
2019/09/20	2	14.08	6.1	14.08	14.10	-4.1	17,518	-0.02%
2019/09/19	19	14.05	0.1	14.10	14.10	18.9	17,310	0.11%
2019/09/18	30	14.05	25	14.06	14.10	5	17,236	0.03%
2019/09/17	0	0.00	155.9	13.93	14.00	-155.9	17,057	-0.91%	大賣/鉅額交易
2019/09/16	2	13.85	16	13.86	13.85	-14	17,059	-0.08%
2019/09/12	9	13.86	1	13.90	13.85	8	17,050	0.05%
2019/09/11	2	13.90	7.2	13.85	13.90	-5.2	17,071	-0.03%
2019/09/10	3	13.82	0.1	14.00	13.90	2.9	17,039	0.02%
2019/09/09	2	13.80	15.4	13.80	13.80	-13.4	16,822	-0.08%
2019/09/06	0	0.00	3	13.70	13.75	-3	16,748	-0.02%
2019/09/05	1	13.60	8	13.64	13.65	-7	16,697	-0.04%
2019/09/04	5	13.48	2	13.45	13.50	3	16,807	0.02%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	11.9	13.43	0	0.00	13.45	11.9	17,144	0.07%
2019/08/30	38	13.35	10	13.35	13.40	28	17,252	0.16%
2019/08/29	31	13.40	2	13.40	13.35	29	16,717	0.17%
2019/08/28	5	13.46	1	13.50	13.50	4	16,111	0.02%
2019/08/27	8	13.45	0	0.00	13.45	8	16,227	0.05%
2019/08/26	5	13.52	0	0.00	13.50	5	16,116	0.03%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	10	13.62	12	13.70	13.65	-2	17,472	-0.01%
2019/08/20	4	13.65	10	13.68	13.65	-6	17,581	-0.03%
2019/08/19	4	13.65	0	0.00	13.65	4	17,732	0.02%
2019/08/16	12.1	13.55	2	13.55	13.55	10.1	17,708	0.06%
2019/08/15	27	13.51	0	0.00	13.50	27	17,571	0.15%
2019/08/14	10	13.67	7	13.70	13.65	3	17,700	0.02%
2019/08/13	55	13.66	8	13.62	13.60	47	17,669	0.27%
2019/08/12	109	13.71	10	13.80	13.70	99	17,584	0.56%	大買/
2019/08/08	26	14.30	4	14.30	14.30	22	17,240	0.13%
2019/08/07	15	14.29	0	0.00	14.35	15	16,817	0.09%
2019/08/06	6	14.14	1	14.30	14.35	5	16,932	0.03%
2019/08/05	3	14.33	0	0.00	14.35	3	16,796	0.02%
2019/08/02	16	14.30	47	14.31	14.25	-31	16,717	-0.19%
2019/08/01	23	14.52	0	0.00	14.45	23	16,650	0.14%
2019/07/31	0	0.00	5	14.70	14.60	-5	16,544	-0.03%
2019/07/30	15	14.64	0	0.00	14.60	15	16,217	0.09%
2019/07/29	2	14.65	9	14.66	14.70	-7	16,445	-0.04%
2019/07/26	6	14.69	8	14.69	14.65	-2	16,678	-0.01%
2019/07/25	0	0.00	40	14.65	14.75	-40	16,853	-0.24%
2019/07/24	2	14.70	3	14.70	14.55	-1	16,819	-0.01%
2019/07/23	3	14.72	12	14.80	14.65	-9	17,011	-0.05%
2019/07/22	1	14.75	13	14.75	14.75	-12	17,563	-0.07%
2019/07/19	10	14.70	2	14.70	14.70	8	17,729	0.05%
2019/07/18	1	14.70	21	14.66	14.65	-20	17,732	-0.11%
2019/07/17	5	14.59	71	14.65	14.65	-66	17,651	-0.37%
2019/07/16	18	14.55	0	0.00	14.55	18	17,741	0.10%
2019/07/15	2	14.55	9	14.51	14.55	-7	17,655	-0.04%
2019/07/12	6	14.64	9	14.61	14.55	-3	17,662	-0.02%
2019/07/11	5	14.45	49	14.49	14.50	-44	17,487	-0.25%
2019/07/10	9	14.36	2	14.40	14.40	7	17,438	0.04%
2019/07/09	1	14.35	4	14.40	14.40	-3	17,517	-0.02%
2019/07/08	12	14.40	60	14.40	14.40	-48	17,633	-0.27%
2019/07/05	0	0.00	11	14.34	14.30	-11	17,668	-0.06%
2019/07/04	1	14.30	13	14.26	14.35	-12	17,888	-0.07%
2019/07/03	0	0.00	0.3	14.30	14.30	-0.3	17,897	0.00%
2019/07/02	3	14.28	0	0.00	14.25	3	17,951	0.02%
2019/07/01	10	14.30	0	0.00	14.30	10	17,976	0.06%
2019/06/28	0	0.00	5	14.34	14.30	-5	17,897	-0.03%
2019/06/27	0	0.00	34	14.34	14.30	-34	17,996	-0.19%
2019/06/26	3.4	14.28	0	0.00	14.25	3.4	18,051	0.02%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/24	0.5	14.35	13	14.35	14.35	-12.5	18,085	-0.07%
2019/06/21	1	14.35	13	14.32	14.35	-12	18,238	-0.07%
2019/06/20	2	14.35	65	14.35	14.35	-63	18,312	-0.34%
2019/06/19	4	14.20	40	14.25	14.30	-36	18,669	-0.19%
2019/06/18	0	0.00	4	14.11	14.20	-4	18,541	-0.02%
2019/06/17	0	0.00	5	14.15	14.15	-5	18,696	-0.03%
2019/06/14	1	14.10	15	14.10	14.15	-14	18,893	-0.07%
2019/06/13	7	14.01	5	14.00	14.05	2	18,937	0.01%
2019/06/12	4.1	14.00	56	14.00	14.05	-51.9	18,976	-0.27%
2019/06/11	16.4	14.20	7	14.21	14.15	9.4	18,809	0.05%
2019/06/10	26	14.26	16	14.30	14.30	10	18,748	0.05%
2019/06/06	31.8	14.28	38	14.25	14.25	-6.2	18,749	-0.03%
2019/06/05	1.1	14.15	9	14.17	14.20	-7.9	19,513	-0.04%
2019/06/04	0	0.00	100	14.10	14.10	-100	19,525	-0.51%
2019/06/03	6	14.08	15.1	14.10	14.15	-9.1	19,528	-0.05%
2019/05/31	100	14.05	37	14.09	14.10	63	19,408	0.32%
2019/05/28	3	13.90	11	14.10	13.90	-8	19,593	-0.04%
2019/05/27	0	0.00	26	14.07	14.10	-26	18,394	-0.14%
2019/05/24	2	13.95	43	13.95	14.00	-41	18,252	-0.22%
2019/05/23	0	0.00	5	13.90	13.95	-5	18,161	-0.03%
2019/05/22	3	13.88	0	0.00	13.85	3	18,265	0.02%
2019/05/21	0	0.00	28	13.95	14.00	-28	18,406	-0.15%
2019/05/20	0	0.00	3.5	13.82	13.85	-3.5	18,269	-0.02%
2019/05/17	8	13.79	11	13.75	13.75	-3	18,335	-0.02%
2019/05/16	13	13.72	75	13.75	13.70	-62	18,410	-0.34%
2019/05/15	16	13.79	4	13.80	13.75	12	18,301	0.07%
2019/05/14	38	13.75	64.4	13.73	13.75	-26.4	18,286	-0.14%
2019/05/13	63	13.85	0	0.00	13.85	63	18,111	0.35%
2019/05/10	4.7	13.90	0	0.00	13.85	4.7	18,186	0.03%
2019/05/09	21	13.88	37	13.90	13.85	-16	18,350	-0.09%
2019/05/08	10	13.89	12.2	13.96	14.05	-2.2	18,217	-0.01%
2019/05/07	4	13.95	5	13.95	13.95	-1	18,179	-0.01%
2019/05/06	80	13.88	10	13.91	13.85	70	18,278	0.38%
2019/05/03	3	14.02	0	0.00	14.00	3	18,092	0.02%
2019/05/02	25	14.04	1	14.10	14.10	24	17,827	0.13%
2019/04/30	15	14.03	5	14.05	14.00	10	17,854	0.06%
2019/04/29	4.3	13.91	28	13.98	14.00	-23.7	17,960	-0.13%
2019/04/26	134.2	13.84	378	13.83	13.90	-243.8	17,634	-1.38%	大買/大賣/鉅額交易
2019/04/25	60	14.12	0	0.00	14.10	60	16,934	0.35%
2019/04/24	39	14.16	10	14.25	14.20	29	16,893	0.17%
2019/04/23	3	14.15	0	0.00	14.15	3	16,882	0.02%
2019/04/22	166.6	14.15	30	14.25	14.10	136.6	16,841	0.81%	大買/鉅額交易
2019/04/19	9	14.20	15	14.22	14.25	-6	16,670	-0.04%
2019/04/18	33.5	14.18	7	14.18	14.20	26.5	16,873	0.16%
2019/04/17	7	14.21	0.2	14.25	14.20	6.8	16,974	0.04%
2019/04/16	16	14.22	4	14.20	14.20	12	16,985	0.07%
2019/04/15	71	14.28	29	14.25	14.20	42	17,120	0.25%
2019/04/12	6.5	14.22	2	14.20	14.20	4.5	17,108	0.03%
2019/04/11	16	14.25	15	14.28	14.25	1	16,935	0.01%
2019/04/10	27.3	14.21	40	14.25	14.25	-12.7	16,894	-0.08%
2019/04/09	14.3	14.20	1	14.15	14.25	13.3	16,839	0.08%
2019/04/08	27	14.15	15	14.14	14.15	12	16,866	0.07%
2019/04/03	2.5	14.12	2	14.08	14.10	0.5	16,981	0.00%
2019/04/02	1	14.10	43	14.10	14.10	-42	17,161	-0.24%
2019/04/01	25	14.02	166	14.00	14.00	-141	17,226	-0.82%	大賣/鉅額交易
2019/03/29	2	14.00	15	14.00	14.05	-13	17,144	-0.08%
2019/03/28	8	13.95	222	14.00	13.95	-214	17,027	-1.26%	大賣/鉅額交易
2019/03/27	33	13.95	0	0.00	13.95	33	17,111	0.19%
2019/03/26	15.5	13.97	1	14.00	14.00	14.5	17,109	0.08%
2019/03/25	19	13.80	3	13.75	13.85	16	17,336	0.09%
2019/03/22	88	13.91	4	13.90	13.85	84	17,093	0.49%
2019/03/21	7	13.95	0	0.00	14.00	7	16,710	0.04%
2019/03/20	214	13.99	14	13.95	14.00	200	16,833	1.19%	大買/鉅額交易
2019/03/19	83	14.00	25	14.00	14.00	58	16,689	0.35%
2019/03/18	62	13.89	10	13.94	13.90	52	16,585	0.31%
2019/03/15	10	13.80	24	13.81	13.85	-14	16,712	-0.08%
2019/03/14	11.1	13.77	0	0.00	13.75	11.1	16,591	0.07%
2019/03/13	10	13.78	0	0.00	13.75	10	16,703	0.06%
2019/03/12	105	13.75	6	13.75	13.75	99	16,757	0.59%	大買/
2019/03/11	232.1	13.68	0	0.00	13.65	232.1	16,589	1.40%	大買/鉅額交易
2019/03/08	33	13.86	14	13.85	13.85	19	15,595	0.12%
2019/03/07	19	13.97	7	14.00	13.95	12	15,702	0.08%
2019/03/06	2	13.93	1	14.00	14.00	1	15,935	0.01%
2019/03/05	14	13.88	0	0.00	13.90	14	16,045	0.09%
2019/03/04	75	13.85	0	0.00	13.95	75	16,225	0.46%
2019/02/27	8.3	13.92	13	13.95	13.95	-4.7	16,183	-0.03%
2019/02/26	55	13.95	0	0.00	13.95	55	16,222	0.34%
2019/02/25	12	13.92	0	0.00	14.00	12	16,290	0.07%
2019/02/22	3	13.90	2	13.93	13.95	1	16,398	0.01%
2019/02/21	87	13.89	5	13.90	13.90	82	16,512	0.50%
2019/02/20	114.5	13.89	1	13.80	13.90	113.5	16,535	0.69%	大買/鉅額交易
2019/02/19	16	13.79	2.1	13.80	13.80	13.9	16,462	0.08%
2019/02/18	12	13.75	1	13.75	13.80	11	16,430	0.07%
2019/02/15	19	13.70	14	13.70	13.70	5	16,537	0.03%
2019/02/14	3	13.68	4	13.65	13.65	-1	16,621	-0.01%
2019/02/13	9	13.61	5	13.60	13.60	4	16,717	0.02%
2019/02/12	13	13.59	4	13.63	13.65	9	16,829	0.05%
2019/02/11	40	13.61	5	13.63	13.65	35	16,800	0.21%
2019/01/30	14	13.55	30	13.55	13.60	-16	16,820	-0.10%
2019/01/29	22	13.41	1	13.45	13.50	21	16,733	0.13%
2019/01/28	19	13.45	0	0.00	13.45	19	16,754	0.11%
2019/01/25	11	13.40	4	13.38	13.45	7	16,700	0.04%
2019/01/24	29	13.31	10	13.30	13.30	19	16,586	0.11%
2019/01/23	5	13.25	0	0.00	13.40	5	16,684	0.03%
2019/01/22	22.5	13.25	4	13.30	13.30	18.5	16,675	0.11%
2019/01/21	62	13.36	0	0.00	13.30	62	16,457	0.38%
2019/01/18	5	13.40	4	13.40	13.40	1	16,398	0.01%
2019/01/17	7	13.32	0	0.00	13.35	7	16,659	0.04%
2019/01/16	7	13.31	0	0.00	13.30	7	16,779	0.04%
2019/01/15	3	13.42	20	13.45	13.45	-17	16,635	-0.10%
2019/01/14	5	13.31	61.5	13.35	13.35	-56.5	16,573	-0.34%
2019/01/10	6	13.26	1	13.30	13.35	5	16,581	0.03%
2019/01/09	10	13.43	30	13.44	13.45	-20	16,565	-0.12%
2019/01/08	5	13.24	4	13.25	13.25	1	16,487	0.01%
2019/01/07	64	13.24	18	13.32	13.35	46	16,653	0.28%
2019/01/04	8	13.04	1	13.05	13.00	7	16,888	0.04%
2019/01/03	10	13.10	7	13.10	13.10	3	17,612	0.02%
2019/01/02	4	13.05	7	13.05	13.10	-3	17,693	-0.02%
2018/12/28	5.2	13.06	4	13.13	13.05	1.2	17,671	0.01%
2018/12/27	9	13.09	1	13.10	13.10	8	17,784	0.04%
2018/12/26	45	12.98	5	12.95	12.95	40	17,890	0.22%
2018/12/25	26	13.04	3	13.07	13.05	23	17,653	0.13%
2018/12/24	17	13.16	0	0.00	13.20	17	17,542	0.10%
2018/12/22	37	13.18	3	13.20	13.20	34	17,548	0.19%
2018/12/21	13	13.21	3	13.25	13.25	10	17,596	0.06%
2018/12/20	21	13.25	41	13.30	13.25	-20	17,717	-0.11%
2018/12/19	12	13.26	0	0.00	13.35	12	17,629	0.07%
2018/12/18	123	13.27	30	13.25	13.25	93	17,601	0.53%	大買/
2018/12/17	17	13.42	51	13.40	13.35	-34	17,599	-0.19%
2018/12/14	10	13.41	0	0.00	13.45	10	17,740	0.06%
2018/12/13	18.8	13.41	0	0.00	13.45	18.8	17,757	0.11%
2018/12/12	2	13.35	1	13.40	13.40	1	17,610	0.01%
2018/12/11	45	13.35	1	13.45	13.35	44	17,482	0.25%
2018/12/10	81	13.36	0	0.00	13.35	81	17,429	0.46%
2018/12/07	10	13.48	1	13.50	13.50	9	17,192	0.05%
2018/12/06	31	13.46	0	0.00	13.45	31	17,179	0.18%
2018/12/05	31	13.50	1	13.55	13.55	30	17,221	0.17%
2018/12/04	13	13.60	35	13.60	13.65	-22	17,242	-0.13%
2018/12/03	15	13.60	1	13.70	13.65	14	17,463	0.08%
2018/11/30	1	13.55	1	13.65	13.55	0	17,444	0.00%
2018/11/29	76	13.54	1	13.50	13.50	75	17,363	0.43%
2018/11/28	10	13.55	34.7	13.55	13.55	-24.7	17,095	-0.14%
2018/11/27	48	13.48	0	0.00	13.45	48	16,987	0.28%
2018/11/26	39.2	13.52	1	13.60	13.50	38.2	17,020	0.22%
2018/11/23	58	13.50	2	13.50	13.50	56	16,853	0.33%
2018/11/22	28	13.60	0	0.00	13.60	28	16,676	0.17%
2018/11/21	28	13.70	3	13.75	13.70	25	16,535	0.15%
2018/11/20	25	13.79	3	13.90	13.75	22	16,426	0.13%
2018/11/19	36	13.91	0	0.00	13.95	36	16,773	0.21%
2018/11/16	7	13.89	12	13.90	13.90	-5	17,274	-0.03%
2018/11/15	1	13.80	0	0.00	13.80	1	18,376	0.01%
2018/11/14	3	13.73	0.7	13.85	13.80	2.3	19,334	0.01%
2018/11/13	16.1	13.68	12	13.66	13.75	4.1	19,703	0.02%
2018/11/12	17.4	13.79	53	13.89	13.80	-35.6	19,713	-0.18%
2018/11/09	16.8	13.93	0	0.00	13.95	16.8	19,946	0.08%
2018/11/08	3	13.95	9	14.00	14.05	-6	20,046	-0.03%
2018/11/07	14	13.89	4	13.94	13.95	10	20,139	0.05%
2018/11/06	8	13.84	3	13.80	13.85	5	20,262	0.02%
2018/11/05	0	13.90	5	13.80	13.85	-5	20,550	-0.02%
2018/11/02	36	13.69	20	13.75	13.75	16	20,877	0.08%
2018/11/01	76	13.65	5	13.65	13.70	71	21,114	0.34%
2018/10/31	78	13.61	98	13.74	13.75	-20	21,296	-0.09%
2018/10/30	25	13.41	5	13.48	13.50	20	21,577	0.09%
2018/10/29	26	13.31	6	13.30	13.35	20	21,656	0.09%
2018/10/26	25	13.38	12.2	13.37	13.40	12.8	21,831	0.06%
2018/10/25	41	13.39	51.6	13.41	13.40	-10.6	21,800	-0.05%
2018/10/24	29	13.64	39	13.69	13.65	-10	21,778	-0.05%
2018/10/23	17	13.73	1	13.80	13.70	16	21,699	0.07%
2018/10/22	0	0.00	14	13.78	13.90	-14	21,736	-0.06%
2018/10/19	17.8	13.78	3	13.80	13.75	14.8	21,778	0.07%
2018/10/18	5	13.91	0.2	14.00	13.90	4.8	21,590	0.02%
2018/10/17	25.8	13.98	2	13.95	13.95	23.8	21,692	0.11%
2018/10/16	54	14.00	5.6	14.05	14.00	48.4	21,573	0.22%
2018/10/15	165	13.97	29.4	14.00	13.95	135.6	21,462	0.63%	大買/鉅額交易
2018/10/12	84	13.82	21	14.00	14.15	63	21,219	0.30%
2018/10/11	273.2	13.97	198	14.05	13.90	75.2	20,843	0.36%	大買/大賣/
2018/10/09	17.7	14.40	2	14.45	14.40	15.7	20,095	0.08%
2018/10/08	12	14.42	12	14.40	14.40	0	20,094	0.00%
2018/10/05	75.2	14.52	15	14.45	14.45	60.2	20,007	0.30%
2018/10/04	11	14.57	2	14.60	14.60	9	19,791	0.05%
2018/10/03	4	14.70	0	0.00	14.70	4	19,607	0.02%
2018/10/02	70	14.75	12	14.79	14.75	58	19,642	0.30%
2018/10/01	3	14.85	4	14.80	14.85	-1	19,487	-0.01%
2018/09/28	1	14.75	15	14.72	14.75	-14	19,516	-0.07%
2018/09/27	10	14.64	88.3	14.68	14.75	-78.3	19,372	-0.40%
2018/09/26	71	14.65	24.3	14.67	14.65	46.7	19,114	0.24%
2018/09/25	8	14.69	5	14.75	14.70	3	19,208	0.02%
2018/09/21	1	14.65	24	14.67	14.70	-23	19,115	-0.12%
2018/09/20	6	14.56	47	14.59	14.60	-41	18,765	-0.22%
2018/09/19	12	14.45	53	14.51	14.55	-41	18,727	-0.22%
2018/09/18	8	14.38	59	14.45	14.45	-51	18,652	-0.27%
2018/09/17	6.4	14.38	1.1	14.41	14.40	5.3	18,647	0.03%
2018/09/14	13.3	14.41	0	14.45	14.35	13.3	18,691	0.07%
2018/09/13	2	14.30	3	14.35	14.35	-1	18,629	-0.01%
2018/09/12	27.2	14.17	12	14.15	14.15	15.2	18,675	0.08%
2018/09/11	51	14.00	12	14.08	14.10	39	18,757	0.21%
2018/09/10	80	14.08	0	0.00	14.10	80	18,765	0.43%
2018/09/07	84	14.20	8	14.21	14.15	76	18,837	0.40%
2018/09/06	32.1	14.25	23	14.26	14.25	9.1	18,861	0.05%
2018/09/05	54.4	14.34	1	14.35	14.30	53.4	18,788	0.28%
2018/09/04	25	14.40	7	14.40	14.40	18	18,821	0.10%
2018/09/03	23	14.43	0	0.00	14.45	23	18,874	0.12%
2018/08/31	23	14.46	2	14.43	14.45	21	19,079	0.11%
2018/08/30	28	14.37	1	14.35	14.35	27	19,020	0.14%
2018/08/29	15	14.43	0	0.00	14.50	15	19,044	0.08%
2018/08/28	11	14.45	6	14.48	14.45	5	19,145	0.03%
2018/08/27	13	14.36	0	0.00	14.40	13	19,145	0.07%
2018/08/24	132.1	14.25	0	0.00	14.25	132.1	19,188	0.69%	大買/鉅額交易
2018/08/23	86.2	14.40	2	14.45	14.35	84.2	19,121	0.44%
2018/08/22	201	14.50	3	14.55	14.55	198	18,738	1.06%	大買/鉅額交易
2018/08/21	70.5	15.30	16	15.26	15.35	54.5	17,223	0.32%
2018/08/20	49	15.14	3	15.15	15.10	46	16,252	0.28%
2018/08/17	4	15.03	25	15.05	15.00	-21	15,675	-0.13%
2018/08/16	58	14.90	0	0.00	14.90	58	15,468	0.37%
2018/08/15	18	14.96	2	14.95	14.95	16	15,153	0.11%
2018/08/14	20	15.01	0	0.00	15.05	20	14,943	0.13%
2018/08/13	29	15.02	12	15.09	15.00	17	14,941	0.11%
2018/08/10	1	15.05	48	15.04	15.10	-47	14,706	-0.32%
2018/08/09	12.2	14.92	0	0.00	14.90	12.2	14,439	0.08%
2018/08/08	20.1	14.95	0	0.00	15.00	20.1	14,035	0.14%
2018/08/07	3	14.93	0	0.00	14.90	3	13,985	0.02%
2018/08/06	48.1	14.96	0	0.00	14.90	48.1	13,871	0.35%
2018/08/03	1	15.00	7	15.00	15.05	-6	13,540	-0.04%
2018/08/02	5	14.97	0	0.00	14.95	5	13,596	0.04%
2018/08/01	7	15.00	13	15.05	15.05	-6	13,554	-0.04%
2018/07/31	4	14.95	60	14.95	15.00	-56	13,566	-0.41%
2018/07/30	1	15.00	3	14.95	15.00	-2	13,363	-0.01%
2018/07/27	0	0.00	20	14.95	14.95	-20	13,338	-0.15%
2018/07/26	2	14.85	1	14.90	14.90	1	13,298	0.01%
2018/07/25	5	14.80	0	0.00	14.80	5	13,372	0.04%
2018/07/24	0	0.00	3	14.80	14.85	-3	13,485	-0.02%
2018/07/20	0	0.00	4	14.65	14.70	-4	13,498	-0.03%
2018/07/19	4	14.60	1	14.60	14.60	3	13,516	0.02%
2018/07/18	0	0.00	25	14.59	14.65	-25	13,543	-0.18%
2018/07/16	13	14.49	0	0.00	14.45	13	13,464	0.10%
2018/07/13	5	14.55	0	0.00	14.60	5	13,434	0.04%
2018/07/12	2	14.50	1	14.45	14.50	1	13,436	0.01%
2018/07/11	4.1	14.31	0.2	14.45	14.40	3.8	13,462	0.03%
2018/07/10	5	14.40	2	14.40	14.45	3	13,479	0.02%
2018/07/09	2	14.30	0	0.00	14.30	2	13,454	0.01%
2018/07/06	10	14.19	7	14.20	14.15	3	13,456	0.02%
2018/07/05	9	14.28	0	0.00	14.25	9	13,373	0.07%
2018/07/04	3	14.25	0	0.00	14.30	3	13,504	0.02%
2018/07/03	29	14.30	1	14.25	14.25	28	13,666	0.20%
2018/07/02	1	14.40	6	14.45	14.40	-5	13,685	-0.04%
2018/06/29	7	14.37	0	0.00	14.40	7	13,771	0.05%
2018/06/28	7	14.36	0	0.00	14.35	7	13,709	0.05%
2018/06/27	18	14.40	0	0.00	14.40	18	13,698	0.13%
2018/06/26	24	14.45	0	0.00	14.40	24	13,809	0.17%
2018/06/25	29	14.45	0	0.00	14.45	29	13,897	0.21%
2018/06/22	8	14.42	0	0.00	14.40	8	14,053	0.06%
2018/06/21	2	14.50	6	14.51	14.50	-4	14,121	-0.03%
2018/06/20	14	14.40	0	0.00	14.50	14	14,323	0.10%
2018/06/19	7	14.43	2	14.55	14.40	5	14,323	0.03%
2018/06/15	6	14.53	0	0.00	14.55	6	14,339	0.04%
2018/06/14	52.2	14.54	0	0.00	14.45	52.2	14,223	0.37%
2018/06/13	9	14.79	40.3	14.80	14.75	-31.3	14,065	-0.22%
2018/06/12	28	14.83	0	0.00	14.75	28	14,389	0.19%
2018/06/11	8	14.90	1.9	14.90	14.85	6.1	14,257	0.04%
2018/06/08	6.5	14.90	1	15.00	14.95	5.5	14,340	0.04%
2018/06/07	7	15.00	0	0.00	15.05	7	14,243	0.05%
2018/06/06	12	14.95	2	15.00	15.00	10	14,228	0.07%
2018/06/05	0	0.00	20	14.95	15.00	-20	14,115	-0.14%
2018/06/04	1	14.80	3	14.80	14.90	-2	13,903	-0.01%
2018/06/01	0	0.00	5	14.75	14.80	-5	13,808	-0.04%
2018/05/31	5	14.63	0	0.00	14.75	5	13,701	0.04%
2018/05/30	31	14.58	3	14.58	14.55	28	13,274	0.21%
2018/05/29	7.3	14.75	8.7	14.75	14.75	-1.4	13,122	-0.01%
2018/05/28	10	14.80	6	14.80	14.80	4	13,183	0.03%
2018/05/25	0	14.80	0	0.00	14.80	0	13,337	0.00%
2018/05/24	4	14.79	6	14.80	14.85	-2	13,445	-0.01%
2018/05/23	8	14.80	0	0.00	14.80	8	13,557	0.06%
2018/05/21	10	14.84	7	14.85	14.90	3	13,831	0.02%
2018/05/18	2	14.78	3	14.80	14.80	-1	13,868	-0.01%
2018/05/17	6	14.75	0	0.00	14.70	6	13,999	0.04%
2018/05/16	1	14.60	4	14.65	14.70	-3	14,038	-0.02%
2018/05/15	0	0.00	34	14.59	14.60	-34	14,658	-0.23%
2018/05/10	2	14.45	0	0.00	14.45	2	15,325	0.01%
2018/05/09	4	14.44	1	14.45	14.50	3	15,161	0.02%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/04	33	14.30	0	0.00	14.35	33	15,118	0.22%
2018/05/03	11	14.40	0	0.00	14.35	11	15,080	0.07%
2018/05/02	23	14.50	2	14.55	14.50	21	15,217	0.14%
2018/04/30	0.5	14.45	17	14.40	14.45	-16.5	15,189	-0.11%
2018/04/27	2	14.30	46.1	14.34	14.35	-44.1	15,086	-0.29%
2018/04/26	44	14.25	12	14.20	14.20	32	15,067	0.21%
2018/04/24	13	14.29	0	0.00	14.25	13	15,298	0.08%
2018/04/23	0	0.00	8	14.34	14.40	-8	15,479	-0.05%
2018/04/20	0	0.00	5	14.25	14.30	-5	15,480	-0.03%
2018/04/19	10	14.24	24	14.25	14.30	-14	15,652	-0.09%
2018/04/18	3	14.18	20	14.20	14.20	-17	15,680	-0.11%
2018/04/17	38	14.12	0	0.00	14.20	38	15,783	0.24%
2018/04/16	13	14.16	4	14.25	14.25	9	15,884	0.06%
2018/04/13	5	14.28	0	0.00	14.25	5	16,225	0.03%
2018/04/12	1	14.25	22	14.30	14.30	-21	16,449	-0.13%
2018/04/11	5.5	14.27	15	14.30	14.30	-9.5	16,728	-0.06%
2018/04/10	5	14.23	92	14.27	14.30	-87	16,733	-0.52%
2018/04/09	14	14.09	0	0.00	14.10	14	16,726	0.08%
2018/04/03	83	14.05	1	14.10	14.10	82	16,906	0.49%
2018/04/02	25	14.20	0	0.00	14.20	25	16,856	0.15%
2018/03/31	2	14.25	2	14.25	14.25	0	16,829	0.00%
2018/03/30	47	14.25	0	0.00	14.30	47	16,996	0.28%
2018/03/29	70	14.26	50	14.35	14.30	20	16,902	0.12%
2018/03/28	2	14.43	0	0.00	14.35	2	16,653	0.01%
2018/03/27	0.6	14.50	3	14.50	14.55	-2.4	16,650	-0.01%
2018/03/26	21	14.30	3	14.25	14.35	18	16,445	0.11%
2018/03/23	8	14.21	0.4	14.35	14.30	7.6	16,483	0.05%
2018/03/22	6.4	14.49	1	14.45	14.45	5.4	16,264	0.03%
2018/03/21	0	0.00	53	14.55	14.55	-53	16,201	-0.33%
2018/03/20	8	14.46	2	14.50	14.50	6	16,377	0.04%
2018/03/19	7	14.45	63	14.50	14.50	-56	16,415	-0.34%
2018/03/16	4	14.25	0	0.00	14.35	4	16,305	0.02%
2018/03/15	56	14.40	10	14.40	14.40	46	16,103	0.29%
2018/03/14	97	14.33	41	14.37	14.40	56	16,117	0.35%
2018/03/13	4	14.05	10	14.15	14.20	-6	16,075	-0.04%
2018/03/08	11	13.90	0	0.00	13.95	11	16,248	0.07%
2018/03/07	12	13.91	0	0.00	13.95	12	16,395	0.07%
2018/03/06	11	13.95	0	0.00	14.00	11	16,793	0.07%
2018/03/05	2	14.05	0	0.00	13.95	2	17,297	0.01%
2018/03/02	12	13.99	10	14.05	14.00	2	17,291	0.01%
2018/03/01	0	14.20	2	14.10	14.15	-2	17,253	-0.01%
2018/02/27	21	14.14	1	14.20	14.20	20	17,216	0.12%
2018/02/26	32	14.11	20	14.15	14.10	12	17,084	0.07%
2018/02/23	10.5	14.20	20.1	14.05	14.20	-9.6	16,978	-0.06%
2018/02/22	23	13.85	20	13.95	13.90	3	17,347	0.02%
2018/02/21	26	13.85	29	13.93	14.00	-3	17,795	-0.02%
2018/02/12	15	13.71	10.1	13.75	13.70	4.9	17,653	0.03%
2018/02/09	12	13.53	3	13.52	13.60	9	17,554	0.05%
2018/02/08	0	0.00	2	13.70	13.65	-2	17,330	-0.01%
2018/02/07	24	13.56	0	0.00	13.50	24	17,154	0.14%
2018/02/06	72	13.78	0	0.00	13.45	72	16,510	0.44%
2018/02/05	30	14.32	0	0.00	14.30	30	15,559	0.19%
2018/02/02	1	14.50	0	0.00	14.60	1	15,368	0.01%
2018/01/31	0	0.00	21	14.55	14.70	-21	15,511	-0.14%
2018/01/29	0	0.00	5	14.80	14.75	-5	15,281	-0.03%
2018/01/26	2	14.75	0	0.00	14.75	2	15,180	0.01%
2018/01/24	0	0.00	2	14.65	14.70	-2	14,936	-0.01%
2018/01/23	10	14.75	1	14.75	14.75	9	14,840	0.06%
2018/01/22	3.1	14.73	7	14.76	14.80	-3.9	14,771	-0.03%
2018/01/19	3	14.70	8	14.79	14.80	-5	14,703	-0.03%
2018/01/18	13	14.74	3	14.73	14.75	10	14,634	0.07%
2018/01/17	2	14.55	15	14.60	14.65	-13	14,314	-0.09%
2018/01/16	2	14.50	3	14.58	14.60	-1	14,070	-0.01%
2018/01/15	14	14.50	5	14.55	14.55	9	13,970	0.06%
2018/01/12	4	14.50	21	14.55	14.55	-17	13,894	-0.12%
2018/01/11	21	14.52	0	0.00	14.55	21	13,779	0.15%
2018/01/10	1	14.50	1	14.50	14.55	0	13,873	0.00%
2018/01/09	11	14.51	7	14.44	14.50	4	13,695	0.03%
2018/01/08	2	14.35	4	14.35	14.40	-2	13,508	-0.01%
2018/01/05	0	14.10	5	14.15	14.20	-5	13,336	-0.04%
2018/01/04	0	0.00	6	14.10	14.05	-6	13,532	-0.04%
2018/01/03	2	14.08	0	0.00	14.10	2	13,634	0.01%
2018/01/02	0	0.00	10	14.00	14.00	-10	13,521	-0.07%