台新金 (2887)-玉山-左營券商分點個股進出

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
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
29,346張
產業
上市金融類股
1934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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.8	17.44	3	17.40	17.50	-2.2	35,433	-0.01%
2024/12/02	3.6	17.44	2.1	17.40	17.40	1.4	35,574	0.00%
2024/11/29	13	17.15	0	0.00	17.10	13	35,444	0.04%
2024/11/28	2.9	17.33	5	17.30	17.30	-2.2	35,580	-0.01%
2024/11/27	8.1	17.49	0	0.00	17.45	8.1	35,919	0.02%
2024/11/26	58	17.51	1.1	17.50	17.55	57	36,247	0.16%
2024/11/25	1.4	17.38	3	17.81	18.00	-1.7	36,551	0.00%
2024/11/22	8	17.38	2	17.40	17.35	6	36,775	0.02%
2024/11/21	12.1	17.23	2.1	17.28	17.25	10	38,004	0.03%
2024/11/20	6.5	17.32	1.1	17.25	17.35	5.4	37,793	0.01%
2024/11/19	3.1	17.35	17.3	17.30	17.45	-14.2	37,524	-0.04%
2024/11/18	18.5	16.96	2	17.00	16.90	16.5	36,906	0.04%
2024/11/15	7.2	16.85	7	16.99	16.90	0.2	36,605	0.00%
2024/11/14	23.6	16.88	0.4	16.95	16.85	23.2	36,611	0.06%
2024/11/13	16.7	16.92	0.1	17.00	17.05	16.6	36,603	0.05%
2024/11/12	24.4	17.00	247	16.98	17.00	-222.6	36,471	-0.61%	大賣/鉅額交易
2024/11/11	19.8	17.11	13	17.16	17.15	6.8	36,229	0.02%
2024/11/08	11.9	17.18	0	0.00	17.15	11.9	36,643	0.03%
2024/11/07	12.1	17.15	6	17.15	17.20	6.1	36,810	0.02%
2024/11/06	5.7	17.16	0	0.00	17.05	5.7	37,256	0.02%
2024/11/05	5.2	17.13	202.2	17.15	17.15	-197	38,421	-0.51%	大賣/鉅額交易
2024/11/04	11.3	17.05	0	0.00	17.10	11.3	39,298	0.03%
2024/11/01	18	16.96	21.5	16.91	17.00	-3.5	39,739	-0.01%
2024/10/30	40.4	17.10	5	17.10	17.10	35.4	39,696	0.09%
2024/10/29	39.4	17.15	2.2	17.20	17.20	37.2	39,827	0.09%
2024/10/28	22.5	17.35	1.1	17.29	17.25	21.4	40,039	0.05%
2024/10/25	3.1	17.22	2.1	17.25	17.20	1	40,432	0.00%
2024/10/24	4.1	17.18	0.3	17.25	17.20	3.8	40,749	0.01%
2024/10/23	24.9	17.24	0.3	17.31	17.20	24.6	40,628	0.06%
2024/10/22	2.5	17.39	0	0.00	17.45	2.5	40,770	0.01%
2024/10/21	9.7	17.44	1.3	17.46	17.50	8.4	40,886	0.02%
2024/10/18	5.1	17.51	36	17.58	17.55	-30.9	40,979	-0.08%
2024/10/17	7.8	17.43	0	0.00	17.45	7.8	40,979	0.02%
2024/10/16	62.3	17.27	14	17.28	17.35	48.2	41,064	0.12%
2024/10/15	32.9	17.28	62.2	17.31	17.55	-29.4	40,907	-0.07%
2024/10/14	42.1	17.44	46	17.40	17.45	-3.9	40,333	-0.01%
2024/10/11	39.2	17.84	4	17.90	17.75	35.2	40,032	0.09%
2024/10/09	9.4	18.04	1	18.05	18.10	8.4	39,619	0.02%
2024/10/08	17.1	17.97	101.2	18.00	18.20	-84.1	39,338	-0.21%	大賣/
2024/10/07	19.4	18.13	2	18.13	18.20	17.4	38,665	0.04%
2024/10/04	11.2	18.22	2.4	18.25	18.20	8.8	38,129	0.02%
2024/10/01	2.8	18.35	0.1	18.30	18.40	2.7	37,731	0.01%
2024/09/30	2	18.35	2	18.45	18.40	0	37,817	0.00%
2024/09/27	3.2	18.38	3.2	18.38	18.40	0	37,502	0.00%
2024/09/26	2.1	18.28	140.3	18.31	18.40	-138.3	37,099	-0.37%	大賣/鉅額交易
2024/09/25	4.9	18.28	45	18.33	18.40	-40.1	36,729	-0.11%
2024/09/24	2.7	18.16	2.4	18.20	18.40	0.3	36,267	0.00%
2024/09/23	3.8	18.19	7.4	18.21	18.30	-3.6	35,931	-0.01%
2024/09/20	24.4	18.35	27	18.45	18.25	-2.6	35,603	-0.01%
2024/09/19	4	18.54	4	18.51	18.55	0	34,261	0.00%
2024/09/18	41.9	18.21	0	0.00	18.20	41.9	33,916	0.12%
2024/09/16	5	18.70	10.3	18.82	18.85	-5.3	33,031	-0.02%
2024/09/13	0	0.00	81.4	18.72	18.75	-81.4	32,831	-0.25%
2024/09/12	143.5	18.34	11.2	18.16	18.30	132.4	32,368	0.41%	大買/鉅額交易
2024/09/11	9.9	18.46	22.2	18.48	18.50	-12.2	31,480	-0.04%
2024/09/10	5.1	18.66	39.3	18.71	18.80	-34.1	30,926	-0.11%
2024/09/09	6.1	18.14	81	18.37	18.70	-74.9	30,531	-0.25%
2024/09/06	2.7	18.33	4	18.41	18.45	-1.4	30,094	0.00%
2024/09/05	2.9	18.28	0	0.00	18.20	2.9	30,048	0.01%
2024/09/04	53.7	18.11	24.1	18.01	18.15	29.6	29,773	0.10%
2024/09/03	29.5	18.37	87	18.30	18.45	-57.5	29,493	-0.19%
2024/09/02	2.8	18.65	5.6	18.60	18.65	-2.8	29,039	-0.01%
2024/08/30	7.6	18.52	6.4	18.53	18.50	1.1	28,936	0.00%
2024/08/29	29.8	18.50	2.2	18.44	18.40	27.6	28,556	0.10%
2024/08/28	18.9	18.81	7	18.81	18.90	11.9	28,922	0.04%
2024/08/27	28.6	19.72	66	19.53	19.20	-37.4	28,646	-0.13%
2024/08/26	128.1	19.55	51.2	19.95	20.00	76.9	28,196	0.27%	大買/
2024/08/23	243.2	19.09	129	19.29	19.40	114.2	26,705	0.43%	大買/大賣/鉅額交易
2024/08/21	2.1	18.73	1	18.70	18.80	1.1	25,357	0.00%
2024/08/20	1.3	18.67	31	18.65	18.75	-29.7	25,345	-0.12%
2024/08/19	14	18.66	2	18.80	18.60	12	25,355	0.05%
2024/08/16	11	18.75	33	18.71	18.80	-22	25,423	-0.09%
2024/08/15	16	18.52	5	18.79	18.35	11	25,397	0.04%
2024/08/14	1	18.65	19	18.65	18.80	-18	25,459	-0.07%
2024/08/13	2.5	18.17	2	18.28	18.30	0.5	25,182	0.00%
2024/08/12	9.4	18.11	11.3	18.11	18.20	-1.9	25,343	-0.01%
2024/08/09	23	17.99	10	17.96	17.90	13	25,444	0.05%
2024/08/08	29.3	17.59	12	17.48	17.70	17.2	24,965	0.07%
2024/08/07	51.2	17.48	4	17.53	17.50	47.2	24,861	0.19%
2024/08/06	101.3	17.36	7.4	17.31	17.55	93.9	24,460	0.38%	大買/
2024/08/05	202.3	19.06	13.5	19.18	18.80	188.8	23,277	0.81%	大買/鉅額交易
2024/08/02	51.8	19.89	16.2	20.07	20.10	35.6	22,286	0.16%
2024/08/01	42.1	20.16	3	20.18	20.15	39.1	21,886	0.18%
2024/07/31	17.2	20.29	54	20.30	20.30	-36.8	22,026	-0.17%
2024/07/30	25.1	20.19	100.1	20.23	20.20	-75	22,229	-0.34%
2024/07/29	7.1	20.21	195.2	20.17	20.40	-188.1	21,964	-0.86%	大賣/鉅額交易
2024/07/26	10	19.95	51.4	20.04	20.05	-41.4	21,817	-0.19%
2024/07/23	2	19.85	56.6	19.99	20.00	-54.6	21,867	-0.25%
2024/07/22	8.6	19.47	15.6	19.45	19.60	-7	21,694	-0.03%
2024/07/19	8.6	19.66	13	19.58	19.75	-4.4	21,228	-0.02%
2024/07/18	12.1	19.85	236.6	19.82	19.95	-224.5	20,811	-1.08%	大賣/鉅額交易
2024/07/17	9.2	19.93	15.6	20.03	19.90	-6.3	20,427	-0.03%
2024/07/16	3	19.90	8.9	19.96	20.00	-5.9	20,147	-0.03%
2024/07/15	7.8	20.07	12.4	20.02	20.00	-4.6	20,277	-0.02%
2024/07/12	118.8	20.00	10.7	20.01	20.05	108.1	20,139	0.54%	大買/鉅額交易
2024/07/11	50.3	19.97	26.2	19.96	19.95	24.1	19,904	0.12%
2024/07/10	28.3	19.74	5	19.75	19.75	23.3	19,949	0.12%
2024/07/09	25.5	19.55	8	19.58	19.60	17.5	19,846	0.09%
2024/07/08	55	19.44	5.5	19.40	19.50	49.5	19,801	0.25%
2024/07/05	10.1	19.25	17.2	19.25	19.25	-7.1	19,579	-0.04%
2024/07/04	1	19.30	2	19.28	19.30	-1	19,682	-0.01%
2024/07/03	15.4	19.14	62	19.07	19.20	-46.7	19,525	-0.24%
2024/07/02	3	18.80	0.8	18.80	18.80	2.2	19,103	0.01%
2024/07/01	11.3	18.85	28.4	18.87	18.85	-17.1	19,094	-0.09%
2024/06/28	5	18.75	3.4	18.80	18.85	1.6	19,050	0.01%
2024/06/27	7.1	18.70	8	18.70	18.75	-0.9	18,919	0.00%
2024/06/26	22	18.88	1	18.90	18.80	21	18,980	0.11%
2024/06/25	2.5	18.82	5.1	18.94	18.95	-2.5	18,957	-0.01%
2024/06/24	15.9	18.67	44	18.75	18.75	-28.1	18,753	-0.15%
2024/06/21	0.2	18.75	29.3	18.70	18.70	-29.1	18,749	-0.15%
2024/06/20	3.7	18.64	10.3	18.70	18.60	-6.6	18,392	-0.04%
2024/06/19	3	18.73	6.5	18.71	18.65	-3.5	18,273	-0.02%
2024/06/18	16.6	18.61	1	18.60	18.65	15.6	18,175	0.09%
2024/06/17	3	18.72	1.3	18.75	18.70	1.8	18,037	0.01%
2024/06/14	6.8	18.60	22	18.66	18.75	-15.2	18,158	-0.08%
2024/06/13	0.2	18.68	0.5	18.65	18.60	-0.3	18,194	0.00%
2024/06/12	1.4	18.56	0	0.00	18.55	1.4	18,697	0.01%
2024/06/11	2.8	18.68	4	18.73	18.65	-1.2	19,080	-0.01%
2024/06/07	2	18.75	2	18.73	18.80	0	19,049	0.00%
2024/06/06	10	18.57	32.4	18.59	18.60	-22.4	18,974	-0.12%
2024/06/05	4.3	18.36	4	18.40	18.40	0.3	18,826	0.00%
2024/06/04	207.2	18.35	10	18.45	18.40	197.2	18,999	1.04%	大買/鉅額交易
2024/06/03	2.1	18.50	2.1	18.50	18.50	0	18,959	0.00%
2024/05/31	1.7	18.49	10.6	18.31	18.40	-8.9	19,205	-0.05%
2024/05/30	10	18.25	0.9	18.30	18.25	9.1	18,493	0.05%
2024/05/29	9.5	18.38	3	18.35	18.30	6.5	18,366	0.04%
2024/05/28	26	18.56	2.1	18.60	18.60	23.9	18,106	0.13%
2024/05/27	3.6	18.59	3.8	18.61	18.50	-0.2	18,210	0.00%
2024/05/24	1	18.65	20	18.65	18.60	-19	18,198	-0.10%
2024/05/23	9.2	18.72	31.5	18.75	18.70	-22.4	18,108	-0.12%
2024/05/22	3.2	18.85	1	18.90	18.90	2.2	18,049	0.01%
2024/05/21	4.3	18.90	6.9	18.80	18.85	-2.6	17,948	-0.01%
2024/05/20	13	18.92	55.4	18.91	19.00	-42.3	17,795	-0.24%
2024/05/17	9	18.88	15.7	18.81	18.90	-6.7	17,642	-0.04%
2024/05/16	7.8	18.75	7.3	18.78	18.80	0.5	17,596	0.00%
2024/05/15	5.2	18.71	1	18.80	18.70	4.2	17,380	0.02%
2024/05/14	21.3	18.72	3	18.73	18.70	18.3	17,401	0.11%
2024/05/13	6.4	18.69	10	18.71	18.80	-3.6	17,431	-0.02%
2024/05/10	3.5	18.65	46	18.70	18.80	-42.5	17,250	-0.25%
2024/05/09	4.1	18.61	2.2	18.67	18.50	1.9	17,114	0.01%
2024/05/08	18	18.61	10	18.68	18.70	8	17,073	0.05%
2024/05/07	9	18.63	4	18.65	18.70	5	17,091	0.03%
2024/05/06	9.1	18.65	24	18.75	18.80	-14.9	16,864	-0.09%
2024/05/03	25.1	18.33	16.1	18.33	18.35	9	16,341	0.06%
2024/05/02	1.8	18.08	22	18.08	18.05	-20.2	15,614	-0.13%
2024/04/30	15.3	18.02	6.1	18.05	17.95	9.2	15,503	0.06%
2024/04/29	2.3	17.89	11	17.91	17.85	-8.7	15,211	-0.06%
2024/04/26	2	17.60	1	17.70	17.60	1	14,926	0.01%
2024/04/25	16.2	17.49	0	0.00	17.45	16.2	15,025	0.11%
2024/04/24	8	17.67	7	17.75	17.65	1	15,211	0.01%
2024/04/23	0	0.00	3	17.78	17.70	-3	15,631	-0.02%
2024/04/22	2	17.55	7	17.59	17.65	-5	15,962	-0.03%
2024/04/19	22.5	17.36	45.8	17.39	17.35	-23.3	15,924	-0.15%
2024/04/18	7.7	17.58	0	0.00	17.60	7.7	15,600	0.05%
2024/04/17	6.4	17.55	1	17.60	17.55	5.4	15,465	0.03%
2024/04/16	39.6	17.62	5.1	17.44	17.40	34.5	15,357	0.22%
2024/04/15	7	17.86	3	17.90	17.85	4	14,865	0.03%
2024/04/12	25.5	17.92	3	17.90	17.90	22.5	14,797	0.15%
2024/04/11	4.2	18.04	2	18.03	18.00	2.2	14,551	0.02%
2024/04/10	8.4	18.09	3.4	18.10	18.10	5	14,512	0.03%
2024/04/09	8	18.16	17.1	18.14	18.10	-9.1	14,490	-0.06%
2024/04/08	14.5	18.01	39.7	18.06	18.05	-25.3	14,371	-0.18%
2024/04/03	13.1	17.92	30	18.00	17.90	-16.9	14,267	-0.12%
2024/04/02	0.3	18.05	36.7	18.05	18.05	-36.4	14,268	-0.26%
2024/04/01	78.3	18.05	6	18.05	18.05	72.3	14,313	0.51%
2024/03/29	3	18.00	0.1	18.00	18.00	2.9	14,282	0.02%
2024/03/28	10.2	18.00	29.7	18.00	17.95	-19.5	14,097	-0.14%
2024/03/27	2	18.00	4	18.04	18.05	-2	14,000	-0.01%
2024/03/26	6.5	18.07	37.4	18.04	18.05	-31	14,045	-0.22%
2024/03/25	3.5	18.01	3	18.00	17.95	0.5	14,023	0.00%
2024/03/22	14.4	18.00	3.3	18.00	18.05	11.1	14,188	0.08%
2024/03/21	0	0.00	11.3	18.00	18.05	-11.3	14,184	-0.08%
2024/03/20	4.5	17.86	21.7	17.91	17.85	-17.2	14,344	-0.12%
2024/03/19	18	17.91	15	17.93	17.90	3	14,461	0.02%
2024/03/18	4.1	18.09	1	18.10	18.10	3.1	14,282	0.02%
2024/03/15	29.4	18.03	13.1	18.03	18.15	16.3	14,187	0.11%
2024/03/14	20.3	18.16	60.3	18.15	18.20	-40	13,639	-0.29%
2024/03/13	2.2	17.88	7.1	17.92	17.95	-4.9	13,230	-0.04%
2024/03/12	0.2	17.80	3.6	17.87	17.90	-3.4	13,031	-0.03%
2024/03/11	7.8	17.87	8	17.82	17.80	-0.2	12,987	0.00%
2024/03/08	22.5	17.73	3.9	17.78	17.85	18.6	12,960	0.14%
2024/03/07	13.5	17.69	8.2	17.65	17.70	5.3	12,762	0.04%
2024/03/06	16.1	17.68	22.1	17.66	17.70	-5.9	12,726	-0.05%
2024/03/05	37.6	17.31	1.1	17.35	17.30	36.4	12,922	0.28%
2024/03/04	36.8	17.36	222.2	17.35	17.35	-185.4	12,936	-1.43%	大賣/鉅額交易
2024/03/01	18.3	17.38	14	17.40	17.35	4.3	13,014	0.03%
2024/02/29	39.3	17.28	1.3	17.31	17.40	38	12,970	0.29%
2024/02/27	16.3	17.24	0	0.00	17.25	16.3	12,722	0.13%
2024/02/26	27.8	17.26	0.9	17.30	17.25	27	12,521	0.22%
2024/02/23	51.5	17.34	10.2	17.31	17.30	41.3	12,491	0.33%
2024/02/22	2.7	17.41	1.4	17.45	17.40	1.3	12,768	0.01%
2024/02/21	0.6	17.40	10	17.40	17.45	-9.4	12,805	-0.07%
2024/02/20	8.3	17.35	0	17.35	17.35	8.3	12,877	0.06%
2024/02/19	8.3	17.29	23	17.25	17.35	-14.7	12,892	-0.11%
2024/02/16	11.9	17.17	0	0.00	17.15	11.9	13,054	0.09%
2024/02/15	3.8	17.15	7.7	17.24	17.15	-3.8	12,978	-0.03%
2024/02/05	17.6	17.11	2	17.08	17.10	15.6	12,700	0.12%
2024/02/02	4.1	17.20	0	0.00	17.20	4.1	12,592	0.03%
2024/02/01	1.2	17.20	0.1	17.30	17.25	1.1	12,547	0.01%
2024/01/31	6	17.14	0	0.00	17.15	6	12,472	0.05%
2024/01/30	40.2	17.18	5	17.15	17.15	35.2	12,405	0.28%
2024/01/29	13.5	17.39	1	17.40	17.35	12.5	12,384	0.10%
2024/01/26	10.3	17.37	3	17.37	17.40	7.3	12,414	0.06%
2024/01/25	8.3	17.22	0	0.00	17.20	8.3	12,448	0.07%
2024/01/24	22.2	17.18	1	17.20	17.20	21.2	12,455	0.17%
2024/01/23	12.6	17.05	3	17.15	17.05	9.6	12,547	0.08%
2024/01/22	21	17.05	1	17.10	17.00	20	12,592	0.16%
2024/01/19	11.6	17.15	6.1	17.10	17.10	5.5	12,352	0.04%
2024/01/18	96.7	17.07	25	17.05	17.00	71.7	12,316	0.58%
2024/01/17	43.2	17.10	0.2	17.25	17.00	43	12,096	0.36%
2024/01/16	107.1	17.34	3	17.38	17.30	104.1	11,685	0.89%	大買/鉅額交易
2024/01/15	16	17.66	2	17.65	17.60	14	11,373	0.12%
2024/01/12	10.3	17.67	3.1	17.67	17.65	7.1	11,592	0.06%
2024/01/11	16.1	17.81	1	17.80	17.80	15.1	11,521	0.13%
2024/01/10	2.5	17.84	2	17.85	17.80	0.5	11,572	0.00%
2024/01/09	0.1	17.90	18.6	17.90	17.85	-18.5	11,616	-0.16%
2024/01/08	0.2	17.95	0.1	18.00	17.95	0.1	11,642	0.00%
2024/01/05	5.4	17.86	0	0.00	17.85	5.4	11,664	0.05%
2024/01/04	3	17.88	0	0.00	17.85	3	11,833	0.03%
2024/01/03	18.2	17.86	0	0.00	17.85	18.2	12,183	0.15%
2024/01/02	2	18.00	0.5	18.05	18.05	1.5	12,114	0.01%
2023/12/29	17.6	18.05	2	18.10	18.10	15.6	12,174	0.13%
2023/12/28	1	18.10	12.4	18.08	18.10	-11.4	12,355	-0.09%
2023/12/27	0.2	17.95	13.1	18.00	17.95	-12.9	12,236	-0.11%
2023/12/26	4.5	17.89	1.1	17.95	17.90	3.4	12,182	0.03%
2023/12/25	2.4	17.76	2.2	17.75	17.80	0.2	12,226	0.00%
2023/12/22	5	17.75	0	0.00	17.75	5	12,341	0.04%
2023/12/21	3.1	17.67	0.3	17.75	17.75	2.8	12,393	0.02%
2023/12/20	1.4	17.83	1.1	17.81	17.70	0.2	12,352	0.00%
2023/12/19	15.5	17.69	0	0.00	17.75	15.5	12,298	0.13%
2023/12/18	3.5	17.88	5.5	17.90	17.85	-2	12,356	-0.02%
2023/12/15	33.5	17.93	1.5	17.96	17.85	32	12,346	0.26%
2023/12/14	0.1	18.00	6	18.05	18.10	-6	11,974	-0.05%
2023/12/13	5.3	17.92	3	17.90	17.95	2.3	11,809	0.02%
2023/12/12	1.8	17.92	0	0.00	18.00	1.8	12,162	0.01%
2023/12/11	6.6	17.90	3	18.00	18.00	3.6	12,318	0.03%
2023/12/08	5.3	17.92	2.3	17.99	17.90	3	12,307	0.02%
2023/12/07	0.1	18.00	1	17.95	18.00	-0.9	12,294	-0.01%
2023/12/06	3	17.98	0.3	18.00	18.00	2.7	12,337	0.02%
2023/12/05	16.5	17.92	100.7	17.90	17.90	-84.2	12,315	-0.68%
2023/12/04	8.4	18.01	0	0.00	18.00	8.4	12,347	0.07%
2023/12/01	6.5	18.04	21	18.05	18.00	-14.5	12,427	-0.12%
2023/11/30	0.6	18.10	11.3	18.17	18.30	-10.7	12,330	-0.09%
2023/11/29	2.5	18.08	0	0.00	18.05	2.5	11,815	0.02%
2023/11/28	7.2	18.15	8	18.20	18.15	-0.8	11,684	-0.01%
2023/11/27	0.7	18.15	3	18.15	18.05	-2.3	11,840	-0.02%
2023/11/24	12.1	18.09	1.7	18.06	18.10	10.4	11,906	0.09%
2023/11/22	2.1	18.17	6.3	18.29	18.10	-4.2	12,042	-0.04%
2023/11/21	13.6	18.29	18.1	18.24	18.30	-4.6	12,090	-0.04%
2023/11/20	5.3	17.99	3	18.02	18.05	2.3	11,794	0.02%
2023/11/17	1.6	18.00	40.5	18.09	18.00	-38.9	11,754	-0.33%
2023/11/16	1	18.00	44.6	18.03	18.05	-43.6	11,635	-0.37%
2023/11/15	0.9	17.99	84.4	17.98	18.00	-83.5	11,566	-0.72%
2023/11/14	1.1	17.80	68	17.83	17.85	-66.9	11,403	-0.59%
2023/11/13	1.7	17.77	3.5	17.71	17.80	-1.8	11,644	-0.02%
2023/11/10	5.3	17.74	0	0.00	17.70	5.3	11,971	0.04%
2023/11/09	0	17.80	0	0.00	17.75	0	12,118	0.00%
2023/11/08	1.1	17.75	1	17.90	17.85	0.1	12,371	0.00%
2023/11/07	1.1	17.76	1	17.85	17.80	0.1	12,486	0.00%
2023/11/06	5.3	17.71	58.8	17.78	17.85	-53.5	12,560	-0.43%
2023/11/03	1.4	17.63	15.1	17.64	17.65	-13.7	12,458	-0.11%
2023/11/02	0	0.00	13.4	17.42	17.55	-13.4	12,514	-0.11%
2023/11/01	21.4	17.25	1	17.20	17.25	20.4	12,486	0.16%
2023/10/31	8.4	17.25	12.1	17.25	17.25	-3.7	12,588	-0.03%
2023/10/30	20.5	17.28	5	17.34	17.35	15.5	12,795	0.12%
2023/10/27	13	17.45	288	17.49	17.45	-275	12,687	-2.17%	大賣/鉅額交易
2023/10/26	28.3	17.42	0	0.00	17.40	28.3	12,998	0.22%
2023/10/25	9.7	17.56	0	0.00	17.60	9.7	13,029	0.07%
2023/10/24	18.5	17.46	43	17.45	17.60	-24.5	13,323	-0.18%
2023/10/23	15.3	17.63	7	17.65	17.60	8.3	13,889	0.06%
2023/10/20	71.7	17.60	21	17.70	17.75	50.6	14,553	0.35%
2023/10/19	5	17.85	8	17.85	17.80	-3	14,648	-0.02%
2023/10/18	1.3	17.81	27.2	17.85	17.90	-26	14,787	-0.18%
2023/10/17	10.4	17.81	0	0.00	17.85	10.4	14,959	0.07%
2023/10/16	2.3	17.86	0.1	17.95	17.90	2.2	15,150	0.01%
2023/10/13	4.2	17.90	0	0.00	17.90	4.2	15,439	0.03%
2023/10/12	15	17.97	6.2	17.95	18.00	8.8	15,603	0.06%
2023/10/11	47.6	17.65	9	17.75	17.80	38.6	15,620	0.25%
2023/10/06	2.1	17.85	2	17.70	17.75	0.1	15,340	0.00%
2023/10/05	14.3	17.62	10	17.75	17.65	4.3	15,440	0.03%
2023/10/04	11.3	17.61	1	17.55	17.60	10.3	15,467	0.07%
2023/10/03	106.3	17.75	0	0.00	17.80	106.3	15,401	0.69%	大買/鉅額交易
2023/10/02	212.3	17.85	15.1	17.87	17.85	197.2	15,831	1.25%	大買/鉅額交易
2023/09/28	8	17.89	45.1	17.94	17.90	-37.1	16,289	-0.23%
2023/09/27	70.1	17.80	2	17.85	17.90	68.1	16,292	0.42%
2023/09/26	75.3	17.87	35.3	17.88	17.80	40	16,234	0.25%
2023/09/25	153.8	17.85	11	17.83	17.85	142.8	16,194	0.88%	大買/鉅額交易
2023/09/22	2.7	17.78	0	0.00	17.75	2.7	16,425	0.02%
2023/09/21	122.7	17.76	35.6	17.81	17.80	87.1	16,478	0.53%	大買/
2023/09/20	31.7	18.01	21.4	18.05	18.00	10.3	16,294	0.06%
2023/09/19	43.5	18.10	10	18.13	18.10	33.5	16,307	0.21%
2023/09/18	20.2	18.10	26.2	18.19	18.20	-6	16,455	-0.04%
2023/09/15	50.6	18.15	9.1	18.17	18.30	41.6	16,608	0.25%
2023/09/14	0.1	18.10	8	18.06	18.15	-7.9	16,338	-0.05%
2023/09/13	5.5	17.78	3	17.82	17.80	2.5	16,301	0.02%
2023/09/12	10.6	17.71	10	17.85	17.85	0.6	16,570	0.00%
2023/09/11	1.5	17.81	6	17.75	17.75	-4.5	16,623	-0.03%
2023/09/08	66.1	17.80	7.2	17.79	17.75	58.9	16,706	0.35%
2023/09/07	7.3	17.75	20	17.75	17.75	-12.7	16,902	-0.07%
2023/09/06	179.8	17.85	0	0.00	17.85	179.8	17,075	1.05%	大買/鉅額交易
2023/09/05	19.8	17.96	0.1	18.05	17.95	19.7	17,214	0.11%
2023/09/04	20.6	18.00	2.7	18.01	18.00	17.9	17,298	0.10%
2023/09/01	27.2	17.91	1.3	18.01	17.90	25.9	17,433	0.15%
2023/08/31	15.7	17.90	3	18.12	17.80	12.7	17,611	0.07%
2023/08/30	13.3	18.08	3.2	18.07	18.05	10.1	17,572	0.06%
2023/08/29	4.1	17.95	10	17.90	17.95	-5.9	17,659	-0.03%
2023/08/28	7.7	17.86	8	17.90	17.80	-0.3	17,779	0.00%
2023/08/25	16	17.79	1.2	17.76	17.75	14.8	18,306	0.08%
2023/08/24	24	17.81	0	0.00	17.80	24	18,424	0.13%
2023/08/23	12.1	17.79	4	17.78	17.75	8.1	18,420	0.04%
2023/08/22	15	17.79	5	17.75	17.80	10	18,493	0.05%
2023/08/21	60.3	17.76	20.8	17.80	17.80	39.5	18,684	0.21%
2023/08/18	7.3	17.72	2	17.65	17.65	5.3	18,774	0.03%
2023/08/17	36.8	17.48	0	0.00	17.60	36.8	18,912	0.19%
2023/08/16	28.8	17.56	10	17.59	17.65	18.8	18,805	0.10%
2023/08/15	36	18.01	103	18.05	17.90	-67	18,815	-0.36%	大賣/
2023/08/14	26.5	18.09	2	18.05	18.10	24.5	18,946	0.13%
2023/08/11	4.2	18.35	15	18.35	18.35	-10.8	19,084	-0.06%
2023/08/10	3.5	18.22	5	18.25	18.20	-1.5	19,166	-0.01%
2023/08/09	1.1	18.25	26.3	18.29	18.30	-25.3	19,246	-0.13%
2023/08/08	8.6	18.17	0	0.00	18.15	8.6	19,430	0.04%
2023/08/07	1.3	18.31	0	0.00	18.30	1.3	19,599	0.01%
2023/08/04	9.4	18.23	15	18.23	18.20	-5.6	19,726	-0.03%
2023/08/02	40.1	18.17	2.5	18.23	18.20	37.6	19,825	0.19%
2023/08/01	2	18.35	1	18.35	18.35	1	20,109	0.00%
2023/07/31	20.5	18.34	14.1	18.33	18.25	6.4	20,128	0.03%
2023/07/28	15	18.27	25.3	18.32	18.30	-10.3	19,804	-0.05%
2023/07/27	35.3	18.37	10.5	18.32	18.35	24.7	19,669	0.13%
2023/07/26	53.7	18.42	38	18.44	18.40	15.7	19,388	0.08%
2023/07/25	40.4	19.25	16	19.25	19.30	24.4	18,844	0.13%
2023/07/24	35	19.18	15.5	19.21	19.15	19.5	18,061	0.11%
2023/07/21	8.1	19.21	2.3	19.31	19.25	5.7	17,763	0.03%
2023/07/20	56.5	19.35	0	0.00	19.35	56.5	17,628	0.32%
2023/07/19	14.2	19.35	0.8	19.40	19.25	13.4	17,394	0.08%
2023/07/18	17.4	19.36	17.7	19.37	19.40	-0.3	17,223	0.00%
2023/07/17	144.6	19.11	14.1	19.18	19.20	130.5	16,966	0.77%	大買/鉅額交易
2023/07/14	0.1	19.00	9.1	19.01	19.05	-9	16,817	-0.05%
2023/07/13	9.6	18.90	1.1	18.86	18.85	8.5	16,762	0.05%
2023/07/12	31	18.85	22	18.85	18.85	9	16,749	0.05%
2023/07/11	4	18.85	14.2	18.74	18.85	-10.2	16,703	-0.06%
2023/07/10	5.3	18.47	13	18.55	18.35	-7.7	16,760	-0.05%
2023/07/07	46.9	18.16	16.3	18.24	18.25	30.6	16,722	0.18%
2023/07/06	94.2	18.65	69.9	18.69	18.50	24.3	16,296	0.15%
2023/07/05	10.3	18.90	0	0.00	18.90	10.3	15,851	0.06%
2023/07/04	23	18.96	0.3	18.95	18.90	22.7	15,812	0.14%
2023/07/03	0.3	19.05	4.1	19.01	19.00	-3.9	15,921	-0.02%
2023/06/30	54.5	18.88	23	18.90	18.90	31.5	16,122	0.20%
2023/06/29	12	18.95	5.6	19.02	19.00	6.4	15,940	0.04%
2023/06/28	14.1	19.04	16	19.07	19.05	-1.9	15,971	-0.01%
2023/06/27	36.1	19.14	43	19.13	19.10	-6.9	15,953	-0.04%
2023/06/26	3.7	19.14	6.3	19.01	19.15	-2.6	15,913	-0.02%
2023/06/21	0.2	19.10	10.3	19.08	19.15	-10.1	15,828	-0.06%
2023/06/19	16.4	18.88	0	0.00	18.90	16.4	15,734	0.10%
2023/06/16	18.2	18.96	0	0.00	19.00	18.2	15,604	0.12%
2023/06/15	10.7	19.03	28.5	19.03	19.00	-17.8	15,277	-0.12%
2023/06/14	1.9	19.03	0.5	19.10	19.10	1.4	15,328	0.01%
2023/06/13	36	18.94	0	0.00	19.00	36	15,594	0.23%
2023/06/12	22.4	19.13	34.2	19.21	19.00	-11.9	15,505	-0.08%
2023/06/09	8.1	19.04	53.1	19.06	19.05	-45	15,373	-0.29%
2023/06/08	12	18.80	160	18.83	18.85	-148	15,354	-0.96%	大賣/鉅額交易
2023/06/07	1.5	18.70	22.5	18.75	18.80	-21.1	15,447	-0.14%
2023/06/06	4.7	18.68	13	18.72	18.65	-8.3	15,425	-0.05%
2023/06/05	19.8	18.65	40	18.74	18.65	-20.2	15,289	-0.13%
2023/06/02	0.3	18.45	0.2	18.40	18.45	0.1	14,997	0.00%
2023/06/01	49.2	18.39	7	18.44	18.35	42.2	14,973	0.28%
2023/05/31	2.3	18.40	10	18.45	18.35	-7.7	14,857	-0.05%
2023/05/30	3.5	18.46	8	18.49	18.45	-4.5	14,350	-0.03%
2023/05/29	4.1	18.39	0	0.00	18.40	4.1	14,320	0.03%
2023/05/26	21.7	18.27	9.3	18.42	18.35	12.4	14,433	0.09%
2023/05/25	37	18.40	16	18.41	18.35	21	14,407	0.15%
2023/05/24	2.1	18.60	5	18.70	18.70	-2.9	14,324	-0.02%
2023/05/23	5.1	18.50	41.1	18.60	18.75	-36	14,269	-0.25%
2023/05/22	19	18.50	17	18.50	18.55	2	14,224	0.01%
2023/05/19	60.7	18.35	24.1	18.43	18.45	36.6	14,108	0.26%
2023/05/18	78.4	18.40	1	18.50	18.45	77.4	13,810	0.56%
2023/05/17	133.2	18.45	25.3	18.38	18.50	107.9	13,565	0.80%	大買/鉅額交易
2023/05/16	1.6	18.28	24	18.26	18.40	-22.4	13,236	-0.17%
2023/05/15	26.4	18.08	0	0.00	18.15	26.4	13,112	0.20%
2023/05/12	5.2	18.20	0	0.00	18.25	5.2	12,994	0.04%
2023/05/11	8.3	18.21	2.1	18.25	18.30	6.2	12,811	0.05%
2023/05/10	12.6	18.04	24.3	18.05	18.10	-11.6	12,569	-0.09%
2023/05/09	14.6	17.91	16.1	17.95	18.05	-1.5	12,450	-0.01%
2023/05/08	13.7	18.04	45.6	18.05	17.95	-31.9	12,451	-0.26%
2023/05/05	10.4	17.50	14	17.50	17.55	-3.6	11,896	-0.03%
2023/05/04	0.3	17.30	0	0.00	17.35	0.3	11,959	0.00%
2023/05/03	0.2	17.30	0	0.00	17.30	0.2	12,121	0.00%
2023/05/02	1.1	17.30	26	17.30	17.35	-24.9	12,515	-0.20%
2023/04/28	0.1	17.25	10	17.30	17.30	-9.9	13,234	-0.07%
2023/04/27	1	17.20	0	17.20	17.20	1	13,202	0.01%
2023/04/26	1	17.20	20.6	17.20	17.25	-19.6	13,306	-0.15%
2023/04/25	12	17.11	45.5	17.15	17.10	-33.5	13,272	-0.25%
2023/04/24	2.6	17.19	21.8	17.13	17.20	-19.2	13,242	-0.15%
2023/04/21	0.8	17.05	2	17.03	17.15	-1.2	13,345	-0.01%
2023/04/20	17.4	17.01	0	0.00	17.05	17.4	13,389	0.13%
2023/04/19	10	17.18	28.1	17.30	17.15	-18.1	13,584	-0.13%
2023/04/18	0	0.00	14	17.20	17.25	-14	13,559	-0.10%
2023/04/17	7	17.13	4	17.13	17.20	3	13,584	0.02%
2023/04/14	13.2	17.10	8	17.14	17.15	5.2	13,573	0.04%
2023/04/13	8.6	17.04	52.4	17.04	17.10	-43.8	13,492	-0.32%
2023/04/12	3	16.90	6.5	16.89	16.95	-3.5	13,471	-0.03%
2023/04/11	0	0.00	25.3	16.80	16.80	-25.3	13,485	-0.19%
2023/04/10	8.5	16.64	7	16.68	16.70	1.5	13,434	0.01%
2023/04/07	31.2	16.65	11.5	16.69	16.65	19.7	13,413	0.15%
2023/04/06	3.2	16.56	2	16.65	16.65	1.2	13,351	0.01%
2023/03/31	5.7	16.59	18	16.56	16.60	-12.3	13,222	-0.09%
2023/03/30	11.3	16.36	23	16.38	16.40	-11.7	13,032	-0.09%
2023/03/29	7	16.40	4	16.45	16.40	3	12,965	0.02%
2023/03/28	7.1	16.41	6.3	16.43	16.40	0.8	12,936	0.01%
2023/03/27	3.1	16.42	2	16.40	16.45	1.1	13,154	0.01%
2023/03/24	12.2	16.46	0	16.50	16.50	12.1	13,338	0.09%
2023/03/23	2	16.45	15.2	16.42	16.50	-13.2	13,318	-0.10%
2023/03/22	0.3	16.22	17.3	16.21	16.30	-17	13,301	-0.13%
2023/03/21	4.2	16.05	12	16.10	16.05	-7.8	13,431	-0.06%
2023/03/20	15	15.98	5	16.00	15.95	10	13,557	0.07%
2023/03/17	6.6	15.88	20.1	16.00	16.00	-13.5	13,642	-0.10%
2023/03/16	57	15.62	30.2	15.60	15.60	26.8	13,590	0.20%
2023/03/15	49.1	16.03	10	15.85	15.85	39.1	13,437	0.29%
2023/03/14	16.6	15.85	8.1	15.84	15.85	8.5	13,466	0.06%
2023/03/13	9	16.03	419	15.90	16.15	-410	13,336	-3.07%	大賣/鉅額交易
2023/03/10	19.4	16.19	10	16.25	16.15	9.4	13,157	0.07%
2023/03/09	5	16.39	0	0.00	16.45	5	13,143	0.04%
2023/03/08	5.7	16.43	1	16.45	16.50	4.7	13,735	0.03%
2023/03/07	2	16.50	2	16.48	16.50	0	13,888	0.00%
2023/03/06	3.7	16.34	30	16.40	16.40	-26.3	14,024	-0.19%
2023/03/03	35.9	16.29	0	0.00	16.30	35.9	14,048	0.26%
2023/03/02	8	16.33	2	16.35	16.35	6	14,129	0.04%
2023/03/01	12.5	16.40	3.7	16.44	16.35	8.8	14,146	0.06%
2023/02/24	23.8	16.50	20.3	16.45	16.45	3.5	14,069	0.02%
2023/02/23	22.6	16.46	30.1	16.55	16.55	-7.5	13,957	-0.05%
2023/02/22	9	16.47	5.1	16.41	16.55	3.9	13,983	0.03%
2023/02/21	6.3	16.48	16.7	16.51	16.55	-10.4	13,997	-0.07%
2023/02/20	1	16.60	21.5	16.54	16.60	-20.5	14,097	-0.15%
2023/02/17	6.3	16.34	22.1	16.32	16.40	-15.8	14,088	-0.11%
2023/02/16	77	16.25	72	16.28	16.25	5	14,384	0.03%
2023/02/15	40.3	16.24	30	16.25	16.25	10.3	14,727	0.07%
2023/02/14	6.3	16.33	0	0.00	16.35	6.3	14,756	0.04%
2023/02/13	99.3	16.10	96	16.20	16.30	3.3	14,931	0.02%
2023/02/10	9	16.19	5	16.15	16.15	4	14,936	0.03%
2023/02/09	2.5	16.08	49	16.20	16.20	-46.5	15,105	-0.31%
2023/02/08	151.3	16.11	180.5	16.10	16.10	-29.2	15,129	-0.19%	大買/大賣/
2023/02/07	165.2	16.18	100	16.10	16.10	65.2	15,186	0.43%	大買/
2023/02/06	152.9	16.15	153	16.25	16.15	-0.1	15,170	0.00%	大買/大賣/
2023/02/03	147	16.16	167	16.26	16.30	-20	15,075	-0.13%	大買/大賣/
2023/02/02	143.4	16.15	171.3	16.25	16.25	-28	15,352	-0.18%	大買/大賣/
2023/02/01	166.4	16.19	165	16.24	16.25	1.4	15,289	0.01%	大買/大賣/
2023/01/31	214.7	16.29	118	16.25	16.25	96.7	15,294	0.63%	大買/大賣/
2023/01/30	0.2	16.10	81.1	16.24	16.70	-80.9	15,051	-0.54%
2023/01/17	0.1	15.80	22	15.80	15.80	-21.9	14,385	-0.15%
2023/01/16	10	15.75	12	15.75	15.80	-2	14,411	-0.01%
2023/01/13	0.5	15.70	7.4	15.73	15.70	-6.9	14,392	-0.05%
2023/01/12	3.2	15.51	31	15.55	15.55	-27.8	14,962	-0.19%
2023/01/11	6.1	15.65	15.1	15.68	15.60	-9	15,264	-0.06%
2023/01/10	0.4	15.59	0	0.00	15.70	0.4	15,273	0.00%
2023/01/09	4	15.60	23.7	15.61	15.65	-19.7	15,354	-0.13%
2023/01/06	2	15.35	12	15.44	15.35	-10	15,292	-0.07%
2023/01/05	2.5	15.39	7	15.35	15.40	-4.5	15,567	-0.03%
2023/01/04	2.3	15.04	35.1	15.11	15.20	-32.8	15,590	-0.21%
2023/01/03	52	15.00	1	14.95	15.10	51	15,843	0.32%
2022/12/30	30.6	15.05	41.8	15.20	15.10	-11.2	15,943	-0.07%
2022/12/29	5.2	14.92	2	14.85	15.05	3.2	15,880	0.02%
2022/12/28	1.2	15.07	6.3	15.06	15.05	-5.1	15,941	-0.03%
2022/12/27	0	0.00	1.1	15.20	15.20	-1.1	16,150	-0.01%
2022/12/26	3.1	15.12	1.3	15.11	15.10	1.8	16,362	0.01%
2022/12/23	6.2	15.16	5	15.15	15.20	1.2	16,666	0.01%
2022/12/22	0.2	15.20	7.8	15.15	15.20	-7.6	17,096	-0.04%
2022/12/21	8	14.99	0	0.00	15.05	8	17,462	0.05%
2022/12/20	2.7	15.05	25	15.00	15.00	-22.3	17,669	-0.13%
2022/12/19	0	15.20	6	15.23	15.25	-6	17,914	-0.03%
2022/12/16	1.2	14.92	1.8	15.03	15.00	-0.6	17,808	0.00%
2022/12/15	1	14.95	7	15.06	15.10	-6	17,895	-0.03%
2022/12/14	4	15.00	5.7	15.09	15.10	-1.7	18,180	-0.01%
2022/12/13	7.1	14.94	1	14.95	14.95	6.1	18,267	0.03%
2022/12/12	25.3	14.92	1	15.00	14.90	24.3	18,118	0.13%
2022/12/09	7.2	14.97	5	15.02	15.05	2.2	18,529	0.01%
2022/12/08	16.8	14.86	1.2	14.90	14.80	15.6	18,594	0.08%
2022/12/07	4	15.04	4.2	15.05	15.10	-0.2	18,646	0.00%
2022/12/06	4.1	14.73	2	14.85	14.65	2.1	18,482	0.01%
2022/12/05	3.8	14.90	0.2	15.00	14.85	3.6	18,487	0.02%
2022/12/02	9.2	14.93	27	14.95	14.90	-17.8	18,794	-0.09%
2022/12/01	4	15.16	6.5	15.13	15.10	-2.5	19,241	-0.01%
2022/11/30	7.4	15.13	13.9	15.13	15.15	-6.5	19,201	-0.03%
2022/11/29	13.1	14.86	17	14.92	15.00	-3.9	18,666	-0.02%
2022/11/28	3.6	14.69	10	14.75	14.65	-6.4	18,704	-0.03%
2022/11/25	2.7	14.72	4	14.80	14.85	-1.3	18,893	-0.01%
2022/11/24	13.1	14.68	0	0.00	14.80	13.1	19,300	0.07%
2022/11/23	26	14.69	21.1	14.67	14.70	4.9	19,416	0.03%
2022/11/22	10.1	14.45	0	0.00	14.60	10.1	19,824	0.05%
2022/11/21	11.5	14.58	2	14.60	14.60	9.5	20,125	0.05%
2022/11/18	6.1	14.44	10	14.40	14.45	-3.9	20,390	-0.02%
2022/11/17	6.5	14.53	5	14.55	14.55	1.5	21,325	0.01%
2022/11/16	2.3	14.70	12	14.65	14.80	-9.7	22,042	-0.04%
2022/11/15	2.5	14.75	2	14.75	14.85	0.5	22,522	0.00%
2022/11/14	8.1	14.68	12.8	14.77	14.80	-4.6	22,841	-0.02%
2022/11/11	1.2	14.42	31.2	14.53	14.60	-30	22,820	-0.13%
2022/11/10	1.2	14.03	5	14.04	14.10	-3.8	22,817	-0.02%
2022/11/09	4	13.90	31	13.95	14.15	-27	23,053	-0.12%
2022/11/08	2	13.70	5.3	13.70	13.75	-3.3	23,175	-0.01%
2022/11/07	4.5	13.52	40	13.50	13.65	-35.5	23,406	-0.15%
2022/11/04	4.4	13.19	2	13.23	13.35	2.4	23,794	0.01%
2022/11/03	13	13.29	0	0.00	13.25	13	24,133	0.05%
2022/11/02	12.1	13.45	0	0.00	13.45	12.1	24,217	0.05%
2022/11/01	1.3	13.51	62	13.52	13.55	-60.7	24,270	-0.25%
2022/10/31	23.9	13.29	2	13.33	13.25	21.8	24,335	0.09%
2022/10/28	2.9	13.49	12	13.47	13.45	-9.1	24,113	-0.04%
2022/10/27	9.1	13.55	7	13.58	13.55	2.1	24,223	0.01%
2022/10/26	14.7	13.36	22	13.44	13.40	-7.3	24,269	-0.03%
2022/10/25	3	12.95	0	0.00	13.10	3	24,242	0.01%
2022/10/24	4	13.00	1	13.00	13.00	3	24,566	0.01%
2022/10/21	12.4	12.89	1.1	12.91	12.90	11.3	24,630	0.05%
2022/10/20	61.4	12.52	33	12.66	12.85	28.4	24,599	0.12%
2022/10/19	53.6	12.83	14	12.89	12.90	39.6	24,090	0.16%
2022/10/18	1	13.05	60	13.10	13.10	-59	23,905	-0.25%
2022/10/17	17.6	12.79	6	12.86	12.85	11.6	24,135	0.05%
2022/10/14	3.3	12.91	1.1	12.96	12.90	2.2	24,079	0.01%
2022/10/13	26.7	12.98	0	0.00	12.90	26.7	24,098	0.11%
2022/10/12	8.7	13.31	2	13.20	13.30	6.7	23,841	0.03%
2022/10/11	62.9	13.37	2	13.30	13.25	60.9	23,892	0.25%
2022/10/07	3.1	13.70	9	13.78	13.75	-6	23,849	-0.02%
2022/10/06	16	13.70	9	13.64	13.70	7	23,806	0.03%
2022/10/05	18.8	13.69	0	0.00	13.65	18.8	24,050	0.08%
2022/10/04	8.5	13.51	15	13.59	13.55	-6.5	24,312	-0.03%
2022/10/03	51.4	13.51	4	13.65	13.45	47.4	24,314	0.19%
2022/09/30	9.4	13.74	17.5	13.75	13.70	-8.1	24,186	-0.03%
2022/09/29	7.1	13.79	30.8	13.87	13.85	-23.7	24,166	-0.10%
2022/09/28	23.3	13.74	1	13.70	13.65	22.3	23,981	0.09%
2022/09/27	26.1	13.98	3.2	14.00	13.95	22.9	23,638	0.10%
2022/09/26	48	14.06	24	14.05	14.00	24	23,652	0.10%
2022/09/23	26.8	14.35	5.2	14.37	14.35	21.6	23,574	0.09%
2022/09/22	94	14.43	12	14.38	14.35	82	23,803	0.34%
2022/09/21	22	14.71	1.5	14.74	14.65	20.4	23,808	0.09%
2022/09/20	31.2	14.81	11.4	14.83	14.80	19.8	23,553	0.08%
2022/09/19	5.9	14.89	12	14.88	14.85	-6.1	23,552	-0.03%
2022/09/16	33.6	14.85	0	0.00	14.80	33.6	23,689	0.14%
2022/09/15	4.7	14.97	21	15.09	15.00	-16.3	23,446	-0.07%
2022/09/14	8.6	14.89	0	0.00	14.85	8.6	23,465	0.04%
2022/09/13	0.2	15.17	3	15.18	15.10	-2.8	23,658	-0.01%
2022/09/12	73.4	15.07	12	15.13	15.15	61.4	24,201	0.25%
2022/09/08	5.6	14.81	10	14.88	15.05	-4.4	24,544	-0.02%
2022/09/07	81.4	14.86	5	14.84	14.80	76.4	24,478	0.31%
2022/09/06	3.1	15.22	27	15.20	15.20	-23.9	24,249	-0.10%
2022/09/05	18.5	15.01	5	15.00	15.05	13.5	24,503	0.06%
2022/09/02	15.3	14.97	0	0.00	14.90	15.3	24,728	0.06%
2022/09/01	19.3	15.03	8	15.08	15.00	11.3	24,701	0.05%
2022/08/31	8.1	15.21	60	15.20	15.20	-51.9	24,656	-0.21%
2022/08/30	24.1	15.23	0	0.00	15.20	24.1	24,212	0.10%
2022/08/29	32.1	15.23	6	15.26	15.20	26.1	24,312	0.11%
2022/08/26	58	15.60	2	15.60	15.60	56	24,693	0.23%
2022/08/25	20.3	15.76	11	15.78	15.70	9.3	24,386	0.04%
2022/08/24	185.2	15.82	45	15.65	15.65	140.2	24,262	0.58%	大買/鉅額交易
2022/08/23	63.6	17.39	22	17.43	17.35	41.6	23,854	0.17%
2022/08/22	14.3	17.43	30.7	17.44	17.45	-16.4	23,319	-0.07%
2022/08/19	43	17.34	10	17.35	17.50	33	22,893	0.14%
2022/08/18	116	17.49	10	17.50	17.45	106	22,545	0.47%	大買/鉅額交易
2022/08/17	109.1	17.40	4.6	17.45	17.45	104.5	22,433	0.47%	大買/鉅額交易
2022/08/16	7.2	17.16	44	17.20	17.30	-36.9	22,203	-0.17%
2022/08/15	9.2	17.08	3	17.07	17.10	6.2	22,193	0.03%
2022/08/12	48.8	16.83	11.1	16.88	16.85	37.7	22,125	0.17%
2022/08/11	140.3	16.91	7	16.89	16.90	133.3	22,181	0.60%	大買/鉅額交易
2022/08/10	44.8	16.21	29.4	16.39	16.45	15.4	21,960	0.07%
2022/08/09	42	15.86	4.9	15.83	15.90	37.1	21,795	0.17%
2022/08/08	1	15.90	1	15.75	15.90	0	21,931	0.00%
2022/08/05	1.4	15.78	1	15.80	15.80	0.4	22,464	0.00%
2022/08/04	13.1	15.61	0	0.00	15.60	13.1	23,163	0.06%
2022/08/03	4.2	15.60	5	15.60	15.65	-0.9	23,404	0.00%
2022/08/02	8.5	15.65	14	15.74	15.75	-5.5	23,968	-0.02%
2022/08/01	20	15.74	14	15.65	15.80	6	24,602	0.02%
2022/07/29	15.3	15.78	0	0.00	15.70	15.3	25,403	0.06%
2022/07/28	36.5	15.64	10.1	15.75	15.70	26.3	26,493	0.10%
2022/07/27	13	15.50	0	0.00	15.55	13	26,527	0.05%
2022/07/26	2	15.50	0.3	15.55	15.55	1.7	26,731	0.01%
2022/07/25	8.4	15.54	2	15.55	15.60	6.4	26,854	0.02%
2022/07/22	17.1	15.38	4	15.59	15.60	13.1	27,073	0.05%
2022/07/21	5.1	15.35	1	15.35	15.35	4.1	27,178	0.02%
2022/07/20	30.2	15.24	0	0.00	15.15	30.2	27,406	0.11%
2022/07/19	7	15.21	1	15.25	15.20	6	27,731	0.02%
2022/07/18	2.1	15.15	0	0.00	15.20	2.1	28,028	0.01%
2022/07/15	38.3	15.00	23.4	15.01	14.90	14.9	28,254	0.05%
2022/07/14	8	15.35	0	0.00	15.30	8	28,332	0.03%
2022/07/13	2	15.25	68	15.28	15.30	-66	28,635	-0.23%
2022/07/12	108.4	15.02	25.2	15.02	14.85	83.2	28,848	0.29%	大買/
2022/07/11	18.4	15.60	5	15.60	15.50	13.4	28,663	0.05%
2022/07/08	3.8	15.87	58	15.95	15.90	-54.2	28,870	-0.19%
2022/07/07	20.5	15.76	0	0.00	15.70	20.5	29,048	0.07%
2022/07/06	14.1	15.86	100	15.80	15.75	-85.9	29,193	-0.29%
2022/07/05	10.5	16.04	4	16.21	16.10	6.5	29,615	0.02%
2022/07/04	6.9	15.99	18	15.94	16.05	-11.1	29,922	-0.04%
2022/07/01	43.1	16.13	21	16.01	16.00	22.1	30,445	0.07%
2022/06/30	146.7	16.47	0	0.00	16.30	146.7	30,994	0.47%	大買/鉅額交易
2022/06/29	36.4	16.69	0	0.00	16.70	36.4	31,165	0.12%
2022/06/28	1.1	16.86	0.2	16.90	16.90	0.9	31,677	0.00%
2022/06/27	62.5	16.99	3	17.02	16.85	59.5	31,978	0.19%
2022/06/24	1.5	16.92	17	16.96	16.95	-15.5	31,837	-0.05%
2022/06/23	1	16.80	23	16.84	16.90	-22	31,775	-0.07%
2022/06/22	19	16.90	0	0.00	16.85	19	31,985	0.06%
2022/06/21	5	16.72	7.7	17.08	17.10	-2.7	32,130	-0.01%
2022/06/20	2.4	16.74	3	16.90	16.70	-0.6	32,505	0.00%
2022/06/17	51.5	16.66	23	16.74	16.60	28.5	32,243	0.09%
2022/06/16	11.3	17.04	5.4	17.18	16.90	6	31,909	0.02%
2022/06/15	37.2	16.90	0	0.00	16.90	37.2	32,139	0.12%
2022/06/14	13.4	16.81	17	16.92	16.90	-3.7	32,268	-0.01%
2022/06/13	35	16.75	6.3	16.80	16.85	28.7	32,212	0.09%
2022/06/10	9.1	17.21	1	17.00	17.15	8.1	32,043	0.03%
2022/06/09	10	17.37	1	17.35	17.35	9	32,004	0.03%
2022/06/08	7.5	17.62	1	17.60	17.60	6.5	31,912	0.02%
2022/06/07	14.3	17.66	10	17.70	17.70	4.3	32,378	0.01%
2022/06/06	20.1	17.96	11.2	18.01	18.00	8.9	32,415	0.03%
2022/06/02	4.4	17.54	0.1	17.65	17.50	4.3	32,654	0.01%
2022/06/01	12.4	17.68	0.4	17.75	17.55	12	33,482	0.04%
2022/05/31	3	17.65	12	17.88	17.95	-9	33,658	-0.03%
2022/05/30	1	17.70	5.2	17.71	17.70	-4.2	33,382	-0.01%
2022/05/27	0.1	17.30	32	17.30	17.25	-31.9	33,334	-0.10%
2022/05/26	7.3	16.99	0	0.00	16.95	7.3	33,548	0.02%
2022/05/25	31.5	16.95	10.6	17.00	17.00	20.9	34,266	0.06%
2022/05/24	5.3	17.10	5.2	17.06	17.00	0.1	34,984	0.00%
2022/05/23	2.2	16.84	1.3	17.17	17.05	0.9	35,215	0.00%
2022/05/20	6	17.10	1	17.15	17.05	5	35,541	0.01%
2022/05/19	24.9	16.78	0.1	16.90	16.80	24.8	35,645	0.07%
2022/05/18	21.2	17.27	12	17.04	17.25	9.2	35,469	0.03%
2022/05/17	12	16.80	25.3	16.84	16.85	-13.3	35,397	-0.04%
2022/05/16	26.9	16.66	18	16.69	16.80	8.9	35,438	0.03%
2022/05/13	28.1	16.62	34.3	16.55	16.70	-6.2	35,469	-0.02%
2022/05/12	75.1	16.92	6.5	16.63	16.70	68.5	35,265	0.19%
2022/05/11	18	17.38	3	17.43	17.35	15	34,614	0.04%
2022/05/10	39.3	17.50	54	17.23	17.50	-14.7	34,449	-0.04%
2022/05/09	57.1	17.95	5.4	17.98	17.85	51.6	34,032	0.15%
2022/05/06	60.7	18.33	3	18.35	18.40	57.7	33,606	0.17%
2022/05/05	131.4	18.92	10	18.81	18.90	121.4	33,232	0.37%	大買/鉅額交易
2022/05/04	6.3	19.25	9	19.27	19.40	-2.7	32,016	-0.01%
2022/05/03	7	19.34	64.2	19.25	19.30	-57.2	32,347	-0.18%
2022/04/29	27.1	19.41	5	19.40	19.40	22.1	32,498	0.07%
2022/04/28	10	19.06	0.1	19.15	19.15	9.9	32,851	0.03%
2022/04/27	5.3	19.13	58	19.15	19.10	-52.7	32,897	-0.16%
2022/04/26	9	19.38	4	19.43	19.35	5	32,939	0.02%
2022/04/25	24.7	18.98	18.4	19.00	19.15	6.3	33,000	0.02%
2022/04/22	33.1	19.24	11	19.33	19.35	22.1	33,222	0.07%
2022/04/21	237	19.43	0.5	19.40	19.30	236.5	34,166	0.69%	大買/鉅額交易
2022/04/20	18.2	19.36	1	19.50	19.60	17.2	35,608	0.05%
2022/04/19	39.9	19.52	2	19.65	19.40	37.9	35,711	0.11%
2022/04/18	38.2	19.58	41.2	19.65	19.55	-3.1	36,045	-0.01%
2022/04/15	41.4	20.01	13	20.01	20.00	28.4	35,692	0.08%
2022/04/14	86.3	20.26	20	20.23	20.15	66.3	35,789	0.19%
2022/04/13	15.6	20.48	18.8	20.54	20.55	-3.2	35,586	-0.01%
2022/04/12	29.1	20.53	8.2	20.60	20.60	20.9	35,447	0.06%
2022/04/11	41.7	20.69	24	20.80	20.70	17.7	35,138	0.05%
2022/04/08	12	20.71	313	20.80	20.95	-301	34,541	-0.87%	大賣/鉅額交易
2022/04/07	78.1	20.91	43.5	20.85	20.70	34.6	34,289	0.10%
2022/04/06	37.1	20.99	58.2	20.92	21.10	-21.2	33,694	-0.06%
2022/04/01	22	20.54	48	20.54	20.60	-26	33,019	-0.08%
2022/03/31	35.1	20.56	48.5	20.48	20.50	-13.4	32,491	-0.04%
2022/03/30	2	20.15	41	20.21	20.15	-38.9	31,703	-0.12%
2022/03/29	11	19.95	0.2	19.95	19.95	10.8	31,327	0.03%
2022/03/28	5.7	19.71	2	19.73	19.95	3.7	31,270	0.01%
2022/03/25	135.8	20.06	3	19.85	19.85	132.8	31,246	0.42%	大買/鉅額交易
2022/03/24	237.2	20.10	4.3	20.13	20.15	232.9	30,875	0.75%	大買/鉅額交易
2022/03/23	25.1	20.19	115.5	20.17	20.25	-90.4	30,712	-0.29%	大賣/
2022/03/22	12	19.80	74	19.69	19.80	-62	30,062	-0.21%
2022/03/21	16.2	19.64	2	19.63	19.65	14.2	29,799	0.05%
2022/03/18	61.5	19.68	206.9	19.70	19.60	-145.4	29,812	-0.49%	大賣/鉅額交易
2022/03/17	44	19.46	43	19.55	19.45	1	29,442	0.00%
2022/03/16	18.9	19.11	46.4	19.09	19.20	-27.5	29,204	-0.09%
2022/03/15	16.7	18.87	8	18.89	19.00	8.7	29,031	0.03%
2022/03/14	15.4	18.84	7.5	18.86	18.85	7.9	28,994	0.03%
2022/03/11	214.1	19.00	2	19.00	18.90	212.1	29,061	0.73%	大買/鉅額交易
2022/03/10	25.7	18.91	12.1	18.82	18.95	13.6	29,074	0.05%
2022/03/09	46.2	18.28	0	0.00	18.30	46.2	28,602	0.16%
2022/03/08	87	18.32	221.6	18.48	18.25	-134.6	28,406	-0.47%	大賣/鉅額交易
2022/03/07	57.6	18.80	15.8	18.73	18.90	41.8	27,652	0.15%
2022/03/04	31.8	19.32	4	19.35	19.35	27.8	27,929	0.10%
2022/03/03	15	19.50	16	19.60	19.60	-1	27,931	0.00%
2022/03/02	8.3	19.44	3	19.50	19.60	5.3	28,069	0.02%
2022/03/01	8.7	19.59	35	19.70	19.60	-26.3	27,944	-0.09%
2022/02/25	43.7	19.28	32	19.34	19.50	11.7	27,627	0.04%
2022/02/24	137.4	19.49	74.3	19.41	19.50	63.1	26,939	0.23%	大買/
2022/02/23	37.3	19.75	4	19.75	19.85	33.3	26,279	0.13%
2022/02/22	111	19.75	15.3	19.67	19.85	95.7	26,396	0.36%	大買/
2022/02/21	34.6	19.97	4	20.00	20.05	30.6	26,106	0.12%
2022/02/18	36.5	20.10	4	20.13	20.10	32.5	26,459	0.12%
2022/02/17	224.6	20.24	5	20.20	20.20	219.6	26,477	0.83%	大買/鉅額交易
2022/02/16	4	20.20	2	20.15	20.20	2	26,411	0.01%
2022/02/15	85	20.15	2	20.15	20.10	83	26,274	0.32%
2022/02/14	45.2	20.12	43	20.20	20.30	2.2	26,109	0.01%
2022/02/11	23.1	20.45	15	20.52	20.55	8.1	25,751	0.03%
2022/02/10	22.7	20.33	1	20.45	20.50	21.7	25,596	0.08%
2022/02/09	34.2	20.35	7.1	20.40	20.45	27.1	25,426	0.11%
2022/02/08	7	20.31	16	20.34	20.30	-9	25,225	-0.04%
2022/02/07	29.6	19.91	21	19.96	20.10	8.6	24,881	0.03%
2022/01/26	7.8	19.69	5	19.68	19.65	2.8	24,408	0.01%
2022/01/25	61.4	19.58	10	19.60	19.70	51.4	24,197	0.21%
2022/01/24	26.3	19.79	2	19.90	20.00	24.3	23,764	0.10%
2022/01/21	57.1	20.06	19.5	20.08	20.15	37.6	23,554	0.16%
2022/01/20	28.3	20.32	1	20.25	20.45	27.3	23,006	0.12%
2022/01/19	10	20.66	0	0.00	20.55	10	22,785	0.04%
2022/01/18	44	20.50	42.3	20.57	20.70	1.7	22,400	0.01%
2022/01/17	65.9	20.38	17.2	20.49	20.50	48.7	22,119	0.22%
2022/01/14	40.6	20.35	78.6	20.60	20.55	-38	21,478	-0.18%
2022/01/13	24.7	20.14	205.3	20.17	20.50	-180.5	20,292	-0.89%	大賣/鉅額交易
2022/01/12	18.1	19.39	53.6	19.47	19.50	-35.4	18,544	-0.19%
2022/01/11	24	19.31	134	19.16	19.40	-110	18,368	-0.60%	大賣/鉅額交易
2022/01/10	15.4	18.97	16.1	18.99	19.05	-0.7	18,410	0.00%
2022/01/07	26	18.92	9.1	19.01	18.95	16.9	18,617	0.09%
2022/01/06	3	18.78	2	18.83	18.85	1	18,353	0.01%
2022/01/05	18.6	18.76	10	18.75	18.75	8.6	18,254	0.05%
2022/01/04	32	18.78	0.5	18.85	18.80	31.5	18,561	0.17%
2022/01/03	12	18.87	5	18.85	18.85	7	18,623	0.04%
2021/12/30	13	18.95	211	18.95	18.95	-198	18,824	-1.05%	大賣/鉅額交易
2021/12/29	0	18.90	2.9	18.95	18.95	-2.9	18,923	-0.02%
2021/12/28	6	18.76	15	18.93	18.90	-9	19,040	-0.05%
2021/12/27	15.6	18.75	9	18.75	18.75	6.6	19,132	0.03%
2021/12/24	12	18.65	8.2	18.70	18.75	3.8	19,595	0.02%
2021/12/23	15.2	18.61	11.3	18.61	18.65	3.8	19,754	0.02%
2021/12/22	5.5	18.58	1	18.65	18.65	4.5	20,014	0.02%
2021/12/21	3.3	18.60	0	0.00	18.60	3.3	20,124	0.02%
2021/12/20	35.2	18.55	1	18.55	18.55	34.2	20,255	0.17%
2021/12/17	2.4	18.67	0.1	18.70	18.75	2.3	20,299	0.01%
2021/12/16	32	18.57	0.1	18.65	18.65	32	20,334	0.16%
2021/12/15	45.3	18.61	0	0.00	18.65	45.3	20,917	0.22%
2021/12/14	46.1	18.64	21	18.65	18.75	25.1	21,365	0.12%
2021/12/13	52.2	18.89	107	18.95	18.90	-54.8	21,367	-0.26%	大賣/
2021/12/10	53.2	18.98	55.2	18.97	18.95	-2	21,476	-0.01%
2021/12/09	6.3	18.89	78	18.91	19.00	-71.7	21,678	-0.33%
2021/12/08	75.2	18.84	3	18.90	18.85	72.2	22,132	0.33%
2021/12/07	3.6	18.64	20	18.74	18.90	-16.4	22,262	-0.07%
2021/12/06	3	18.57	9.2	18.65	18.70	-6.3	22,391	-0.03%
2021/12/03	2.1	18.60	10	18.58	18.55	-7.9	22,953	-0.03%
2021/12/02	2.5	18.10	0	0.00	18.60	2.5	24,218	0.01%
2021/12/01	1.6	18.47	10	18.60	18.65	-8.4	25,549	-0.03%
2021/11/30	14.3	18.20	42	18.59	18.60	-27.8	26,132	-0.11%
2021/11/29	18	18.12	32.3	18.11	18.20	-14.3	26,102	-0.05%
2021/11/26	112.5	18.35	4	18.30	18.35	108.5	26,820	0.40%	大買/鉅額交易
2021/11/25	2.4	18.63	4	18.61	18.70	-1.6	27,887	-0.01%
2021/11/24	9	18.60	0	0.00	18.60	9	29,311	0.03%
2021/11/23	82.9	18.60	8	18.60	18.60	74.9	30,266	0.25%
2021/11/22	22.1	18.66	8	18.68	18.70	14.1	30,460	0.05%
2021/11/19	53.6	18.89	46.4	18.90	18.95	7.2	30,665	0.02%
2021/11/18	12.2	19.24	31	19.20	19.30	-18.8	31,135	-0.06%
2021/11/17	18.7	19.15	91.7	19.12	19.25	-73	31,066	-0.24%
2021/11/16	8.2	18.68	17.4	18.66	18.70	-9.1	30,550	-0.03%
2021/11/15	69.8	18.61	11	18.62	18.55	58.8	30,557	0.19%
2021/11/12	7.1	18.44	19.2	18.47	18.45	-12.1	30,520	-0.04%
2021/11/11	5	18.38	33	18.42	18.45	-28	30,627	-0.09%
2021/11/10	18.3	18.23	19	18.25	18.30	-0.7	30,857	0.00%
2021/11/09	22	18.15	104	18.20	18.30	-82	30,977	-0.26%	大賣/
2021/11/08	16.7	18.18	19.1	18.15	18.20	-2.4	31,001	-0.01%
2021/11/05	23.1	18.14	0.2	18.23	18.25	22.9	31,251	0.07%
2021/11/04	10	18.15	7.4	18.20	18.20	2.6	31,335	0.01%
2021/11/03	34.2	18.13	16	18.05	18.15	18.2	31,384	0.06%
2021/11/02	14.3	18.19	2	18.15	18.15	12.3	31,462	0.04%
2021/11/01	9.9	18.26	17.2	18.24	18.25	-7.3	31,597	-0.02%
2021/10/29	31	18.30	5	18.33	18.25	26	31,549	0.08%
2021/10/28	5.2	18.41	2	18.40	18.45	3.2	31,507	0.01%
2021/10/27	29.3	18.37	9	18.40	18.40	20.3	31,612	0.06%
2021/10/26	0	18.60	7	18.61	18.55	-7	31,619	-0.02%
2021/10/25	1.2	18.46	1	18.45	18.60	0.2	31,803	0.00%
2021/10/22	7	18.46	7.6	18.45	18.50	-0.6	32,298	0.00%
2021/10/21	51.1	18.55	0	0.00	18.50	51.1	33,071	0.15%
2021/10/20	14.2	18.54	0	0.00	18.50	14.2	33,634	0.04%
2021/10/19	60.1	18.60	11	18.55	18.60	49.1	34,067	0.14%
2021/10/18	6.2	18.61	108.4	18.52	18.65	-102.2	34,173	-0.30%	大賣/鉅額交易
2021/10/15	3.9	18.11	59	18.11	18.20	-55.1	33,764	-0.16%
2021/10/14	40	17.85	1	17.95	17.90	39	33,864	0.12%
2021/10/13	1	17.90	0	0.00	17.95	1	34,310	0.00%
2021/10/12	31.9	17.71	21	17.95	18.00	10.9	34,716	0.03%
2021/10/08	4.6	17.93	0	0.00	17.95	4.6	34,575	0.01%
2021/10/07	6.4	17.96	8.1	18.00	18.00	-1.7	34,696	0.00%
2021/10/06	156.7	17.85	7	17.84	17.85	149.7	34,890	0.43%	大買/鉅額交易
2021/10/05	23.6	17.81	6.5	17.88	17.85	17.1	35,446	0.05%
2021/10/04	62.2	17.77	8	17.76	17.80	54.2	35,833	0.15%
2021/10/01	96	17.82	2.1	17.85	17.75	93.9	35,967	0.26%
2021/09/30	2.2	17.91	100	18.10	18.10	-97.8	35,851	-0.27%
2021/09/29	12.2	17.90	34.4	17.92	18.00	-22.2	36,079	-0.06%
2021/09/28	104	17.85	7	17.96	18.05	97	36,072	0.27%	大買/
2021/09/27	10.3	17.99	2	18.00	18.00	8.3	36,178	0.02%
2021/09/24	46	18.10	1.2	18.01	18.05	44.8	36,121	0.12%
2021/09/23	6.4	18.00	0	0.00	18.05	6.4	36,116	0.02%
2021/09/22	30.7	17.90	158	17.89	17.90	-127.3	36,082	-0.35%	大賣/鉅額交易
2021/09/17	10.3	18.26	6	18.26	18.20	4.3	35,621	0.01%
2021/09/16	4	18.35	31	18.44	18.40	-27	35,283	-0.08%
2021/09/15	11.4	18.42	0	0.00	18.35	11.4	35,155	0.03%
2021/09/14	7.2	18.55	28	18.60	18.55	-20.9	35,162	-0.06%
2021/09/13	334.6	18.56	802	18.53	18.55	-467.4	35,042	-1.33%	大買/大賣/鉅額交易
2021/09/10	85.4	18.20	57.1	18.25	18.25	28.3	34,858	0.08%
2021/09/09	55	17.76	0	0.00	17.95	55	35,149	0.16%
2021/09/08	111.3	17.88	48	17.95	17.85	63.3	34,927	0.18%	大買/
2021/09/07	291.3	18.21	77	18.18	18.10	214.3	34,344	0.62%	大買/鉅額交易
2021/09/06	297	19.25	59	19.33	19.35	238	33,144	0.72%	大買/鉅額交易
2021/09/03	126.2	18.96	9	19.00	19.05	117.2	31,674	0.37%	大買/鉅額交易
2021/09/02	51.1	18.90	13	18.90	18.85	38.1	30,881	0.12%
2021/09/01	99.1	19.36	11	19.31	19.25	88.1	30,020	0.29%
2021/08/31	45.3	19.26	27	19.22	19.35	18.3	29,352	0.06%
2021/08/30	63.1	19.21	185.8	19.27	19.60	-122.7	28,246	-0.43%	大賣/鉅額交易
2021/08/27	72	18.28	183	18.22	18.40	-111	26,901	-0.41%	大賣/鉅額交易
2021/08/26	61	17.69	25.6	17.87	17.85	35.4	26,238	0.13%
2021/08/25	4.1	17.67	15	17.66	17.80	-11	26,734	-0.04%
2021/08/24	51	17.24	503.9	17.36	17.70	-452.9	26,372	-1.72%	大賣/鉅額交易
2021/08/23	12.4	17.03	30	17.10	17.10	-17.7	25,647	-0.07%
2021/08/20	38.4	16.87	5.2	16.92	16.90	33.2	25,614	0.13%
2021/08/19	13	16.85	8	16.88	16.90	5	25,986	0.02%
2021/08/18	21	16.90	34	16.97	17.00	-13	25,898	-0.05%
2021/08/17	11	16.85	19	16.86	16.90	-8	25,913	-0.03%
2021/08/16	49.1	16.82	6.8	16.80	16.80	42.2	25,877	0.16%
2021/08/13	65.7	16.96	2	17.00	16.95	63.7	25,848	0.25%
2021/08/12	7	17.14	51	17.15	17.10	-44	25,990	-0.17%
2021/08/11	0	0.00	34	17.14	17.10	-34	26,137	-0.13%
2021/08/10	23.5	17.03	1.7	17.13	17.00	21.8	26,273	0.08%
2021/08/09	8	17.01	0	0.00	17.05	8	26,921	0.03%
2021/08/06	3	17.10	46	17.15	17.10	-43	27,264	-0.16%
2021/08/05	11.4	17.00	16	17.03	17.05	-4.6	27,820	-0.02%
2021/08/03	21	16.91	1.2	17.01	17.00	19.8	29,885	0.07%
2021/08/02	44.3	16.94	1	17.00	17.00	43.3	30,565	0.14%
2021/07/30	15.2	16.99	11	16.95	16.95	4.2	30,743	0.01%
2021/07/29	5	16.95	31.9	16.93	17.05	-26.9	31,030	-0.09%
2021/07/28	23.1	16.64	5	16.75	16.85	18.1	31,290	0.06%
2021/07/27	370.5	17.11	20	16.78	16.75	350.5	31,684	1.11%	大買/鉅額交易
2021/07/26	23.1	17.31	72	17.39	17.20	-48.9	32,480	-0.15%
2021/07/23	0	0.00	87	17.06	17.15	-87	31,973	-0.27%
2021/07/22	27	16.85	57.2	16.86	16.90	-30.2	31,577	-0.10%
2021/07/21	5	16.62	56	16.68	16.70	-51	31,440	-0.16%
2021/07/20	60	16.60	1	16.60	16.50	59	31,511	0.19%
2021/07/19	30	16.73	46.5	16.75	16.80	-16.5	31,215	-0.05%
2021/07/16	2	16.30	57	16.49	16.60	-55	31,062	-0.18%
2021/07/15	4.1	16.28	21	16.30	16.25	-16.9	30,758	-0.06%
2021/07/14	14	16.31	14	16.28	16.30	0	30,726	0.00%
2021/07/13	22.2	16.33	26	16.36	16.35	-3.8	31,238	-0.01%
2021/07/12	79.2	16.28	63.6	16.42	16.20	15.6	31,063	0.05%
2021/07/09	61	16.09	37.8	16.05	16.10	23.3	30,499	0.08%
2021/07/08	22	15.90	12	15.93	15.90	10	30,047	0.03%
2021/07/07	32.2	15.70	4	15.73	15.75	28.2	29,850	0.09%
2021/07/06	2	15.55	117	15.59	15.75	-115	29,706	-0.39%	大賣/鉅額交易
2021/07/05	5.5	15.40	19	15.42	15.45	-13.5	29,426	-0.05%
2021/07/02	13	15.29	1	15.30	15.30	12	29,259	0.04%
2021/07/01	7	15.24	4	15.21	15.25	3	29,105	0.01%
2021/06/30	14.4	15.20	0	0.00	15.25	14.4	29,054	0.05%
2021/06/29	14.4	15.20	14	15.17	15.15	0.4	28,937	0.00%
2021/06/28	24	15.20	14	15.24	15.20	10	28,984	0.03%
2021/06/25	51.1	15.10	8	15.10	15.15	43.1	28,918	0.15%
2021/06/24	5	15.03	4	15.05	15.05	1	28,900	0.00%
2021/06/23	5	14.97	14	15.04	15.05	-9	28,948	-0.03%
2021/06/22	12	14.89	11	14.80	14.90	1	28,784	0.00%
2021/06/21	35.7	14.80	13.3	14.80	14.80	22.4	28,549	0.08%
2021/06/18	136.4	14.98	2.2	14.96	14.90	134.2	28,221	0.48%	大買/鉅額交易
2021/06/17	10	15.05	0	15.05	15.05	10	27,741	0.04%
2021/06/16	53	15.00	42	15.10	15.15	11	27,915	0.04%
2021/06/15	9	15.06	11	15.09	15.10	-2	27,789	-0.01%
2021/06/11	3	15.12	0	0.00	15.15	3	27,730	0.01%
2021/06/10	62	15.10	1	15.10	15.10	61	27,746	0.22%
2021/06/09	30.2	15.13	0	0.00	15.15	30.2	27,663	0.11%
2021/06/08	17.1	15.29	45	15.29	15.30	-28	27,409	-0.10%
2021/06/07	15.6	15.04	57	15.18	15.20	-41.4	27,247	-0.15%
2021/06/04	16.8	15.19	10.1	15.20	15.25	6.7	26,961	0.02%
2021/06/03	45	15.20	27.4	15.20	15.25	17.6	27,056	0.07%
2021/06/02	18.3	15.17	52.3	15.18	15.15	-34.1	26,789	-0.13%
2021/06/01	5.4	14.81	4	14.84	14.85	1.3	26,001	0.01%
2021/05/31	45.2	14.75	30	14.76	14.80	15.2	26,079	0.06%
2021/05/28	0	14.60	2	14.68	14.70	-2	26,043	-0.01%
2021/05/27	12.2	14.53	7.6	14.55	14.50	4.7	25,968	0.02%
2021/05/26	6	14.65	27	14.70	14.70	-21	25,799	-0.08%
2021/05/25	19.2	14.64	8	14.65	14.65	11.2	25,896	0.04%
2021/05/24	15.4	14.55	5	14.50	14.55	10.4	25,821	0.04%
2021/05/21	4	14.60	3.3	14.57	14.60	0.7	25,834	0.00%
2021/05/20	12	14.22	16	14.35	14.35	-4	25,554	-0.02%
2021/05/19	9.3	14.22	6	14.25	14.25	3.3	25,374	0.01%
2021/05/18	11	14.16	65	14.17	14.25	-54	25,257	-0.21%
2021/05/17	91.1	13.81	69.6	13.82	13.80	21.5	25,187	0.09%
2021/05/14	14.4	14.16	4	14.14	14.20	10.4	24,408	0.04%
2021/05/13	52.3	14.10	4	14.16	14.05	48.3	24,008	0.20%
2021/05/12	94.3	14.16	80.5	14.20	14.30	13.8	23,669	0.06%
2021/05/11	34.3	14.98	2	14.93	14.90	32.3	22,174	0.15%
2021/05/10	39.5	15.11	136.5	15.07	15.20	-97	21,581	-0.45%	大賣/
2021/05/07	2	14.90	39.3	14.88	14.90	-37.3	21,096	-0.18%
2021/05/06	39.4	14.70	28.2	14.78	14.80	11.2	20,863	0.05%
2021/05/05	16.6	14.58	15	14.62	14.55	1.6	20,432	0.01%
2021/05/04	113.9	14.53	13	14.57	14.45	100.9	19,962	0.51%	大買/
2021/05/03	122.2	14.80	60.5	14.78	14.65	61.7	19,054	0.32%	大買/
2021/04/29	56	14.06	0	0.00	14.10	56	17,556	0.32%
2021/04/28	1	14.15	1	14.10	14.15	0	17,532	0.00%
2021/04/27	4	14.03	52	14.02	14.10	-48	17,796	-0.27%
2021/04/26	8.1	13.97	142.2	14.10	14.10	-134.1	17,606	-0.76%	大賣/鉅額交易
2021/04/23	13.1	13.95	10	13.95	13.95	3.1	17,333	0.02%
2021/04/22	2	13.90	25	13.95	13.95	-23	17,267	-0.13%
2021/04/21	50	13.86	15.2	13.90	13.90	34.8	16,983	0.20%
2021/04/20	12.8	13.96	2	14.00	14.05	10.8	16,879	0.06%
2021/04/19	34	14.04	36.6	13.99	14.05	-2.6	16,737	-0.02%
2021/04/16	2	13.53	3	13.65	13.70	-1	16,123	-0.01%
2021/04/15	16	13.51	23	13.55	13.55	-7	16,064	-0.04%
2021/04/14	4	13.40	6	13.45	13.50	-2	15,922	-0.01%
2021/04/13	2.8	13.44	13	13.45	13.40	-10.2	15,840	-0.06%
2021/04/12	12	13.32	1.1	13.35	13.40	10.9	15,701	0.07%
2021/04/09	3	13.30	2	13.25	13.30	1	15,537	0.01%
2021/04/08	9	13.32	7.2	13.31	13.30	1.8	15,456	0.01%
2021/04/07	1	13.30	8	13.39	13.40	-7	15,631	-0.04%
2021/04/06	4	13.33	0.2	13.35	13.30	3.8	15,558	0.02%
2021/04/01	1	13.35	8	13.35	13.40	-7	15,476	-0.05%
2021/03/31	18	13.39	3.1	13.35	13.40	14.9	15,360	0.10%
2021/03/30	3	13.37	11	13.40	13.45	-8	15,108	-0.05%
2021/03/29	55	13.35	3	13.40	13.40	52	14,953	0.35%
2021/03/26	50	13.35	1	13.35	13.30	49	14,774	0.33%
2021/03/25	0	0.00	4	13.28	13.30	-4	14,698	-0.03%
2021/03/24	0	0.00	4	13.20	13.20	-4	14,722	-0.03%
2021/03/23	3.5	13.19	0	0.00	13.20	3.5	14,748	0.02%
2021/03/22	4	13.13	4	13.10	13.20	0	14,775	0.00%
2021/03/19	84	13.17	1	13.15	13.10	83	14,780	0.56%
2021/03/18	21.5	13.20	2	13.20	13.20	19.5	14,451	0.13%
2021/03/17	60	13.20	0	0.00	13.20	60	14,523	0.41%
2021/03/16	3.7	13.30	3	13.30	13.30	0.7	14,526	0.00%
2021/03/15	0	0.00	3	13.25	13.30	-3	14,569	-0.02%
2021/03/12	75	13.25	0.6	13.25	13.25	74.4	14,765	0.50%
2021/03/11	15	13.28	20.7	13.30	13.30	-5.7	14,942	-0.04%
2021/03/10	2	13.25	17	13.29	13.20	-15	14,777	-0.10%
2021/03/09	0	0.00	20.2	13.19	13.20	-20.2	14,648	-0.14%
2021/03/08	9	13.00	17	13.00	13.00	-8	14,464	-0.06%
2021/03/05	10.4	12.98	0	0.00	13.05	10.4	14,321	0.07%
2021/03/04	5	13.00	0.5	13.05	13.00	4.5	14,957	0.03%
2021/03/03	0	0.00	6	13.15	13.10	-6	14,898	-0.04%
2021/03/02	3	13.00	0.4	13.05	12.95	2.6	14,725	0.02%
2021/02/26	5	13.03	0	0.00	12.95	5	14,593	0.03%
2021/02/25	1	13.20	19	13.18	13.25	-18	14,193	-0.13%
2021/02/24	2	13.08	10.5	13.08	13.10	-8.5	14,062	-0.06%
2021/02/23	2	13.00	4	13.03	13.05	-2	14,005	-0.01%
2021/02/19	15	12.84	0.5	12.90	12.90	14.5	13,883	0.10%
2021/02/18	1	12.85	0.1	12.95	12.90	0.9	13,828	0.01%
2021/02/17	11.3	12.75	5	12.90	12.90	6.3	13,856	0.05%
2021/02/05	2	12.65	6	12.70	12.70	-4	13,528	-0.03%
2021/02/04	8.5	12.60	0	0.00	12.55	8.5	13,555	0.06%
2021/02/03	21	12.53	1	12.55	12.55	20	13,800	0.14%
2021/02/02	13	12.63	0	0.00	12.60	13	13,598	0.10%
2021/02/01	1	12.70	8.1	12.72	12.70	-7.1	13,482	-0.05%
2021/01/29	31	12.56	0	0.00	12.50	31	13,397	0.23%
2021/01/28	7	12.61	0	0.00	12.65	7	13,059	0.05%
2021/01/27	12.1	12.73	0	12.75	12.70	12.1	12,875	0.09%
2021/01/26	14	12.70	0	0.00	12.70	14	12,815	0.11%
2021/01/25	7	12.79	8	12.75	12.80	-1	12,747	-0.01%
2021/01/22	12	12.78	1	12.75	12.70	11	12,781	0.09%
2021/01/21	17.4	12.85	50	12.85	12.80	-32.6	12,643	-0.26%
2021/01/20	40	12.88	1.2	12.89	12.80	38.8	12,518	0.31%
2021/01/19	11	13.05	2	13.10	13.05	9	12,108	0.07%
2021/01/18	8	13.05	0	0.00	13.05	8	12,036	0.07%
2021/01/15	17	13.21	0	0.00	13.15	17	11,978	0.14%
2021/01/14	1	13.25	3.9	13.29	13.30	-2.9	11,951	-0.02%
2021/01/12	1	13.15	0	0.00	13.20	1	11,791	0.01%
2021/01/11	0	0.00	10.1	13.34	13.35	-10.1	11,693	-0.09%
2021/01/08	0	0.00	2	13.22	13.30	-2	11,528	-0.02%
2021/01/07	5.5	13.15	10	13.20	13.15	-4.5	11,352	-0.04%
2021/01/06	6.7	13.16	0	0.00	13.15	6.7	11,319	0.06%
2021/01/05	6.1	13.16	29.7	13.15	13.20	-23.7	11,178	-0.21%
2021/01/04	1	13.15	50	13.20	13.20	-49	11,161	-0.44%
2020/12/31	1	13.25	0	0.00	13.25	1	11,116	0.01%
2020/12/30	0	0.00	3	13.16	13.25	-3	11,043	-0.03%
2020/12/29	3	13.00	10	13.00	13.05	-7	10,802	-0.06%
2020/12/28	2	13.00	1	13.00	13.00	1	10,776	0.01%
2020/12/25	0	0.00	0.9	13.07	13.00	-0.9	10,796	-0.01%
2020/12/24	1	13.05	0	0.00	13.05	1	10,897	0.01%
2020/12/22	0	0.00	2.1	13.05	13.05	-2.1	11,127	-0.02%
2020/12/21	0.1	13.10	0	0.00	13.15	0.1	11,380	0.00%
2020/12/17	0	0.00	1	13.15	13.15	-1	11,496	-0.01%
2020/12/16	0	0.00	4.1	13.10	13.10	-4.1	11,507	-0.04%
2020/12/15	11	13.00	2	12.95	12.95	9	11,510	0.08%
2020/12/14	5	13.07	22	13.10	13.05	-17	11,463	-0.15%
2020/12/11	4	13.10	4	13.15	13.15	0	11,613	0.00%
2020/12/10	11	12.90	0	0.00	12.95	11	11,487	0.10%
2020/12/09	1	12.90	107.7	12.95	12.95	-106.7	11,395	-0.94%	大賣/鉅額交易
2020/12/08	7	13.04	1.2	12.96	12.95	5.8	11,315	0.05%
2020/12/07	2	13.18	0	0.00	13.20	2	11,141	0.02%
2020/12/04	0	0.00	3	13.25	13.25	-3	11,043	-0.03%
2020/12/03	0	0.00	6.5	13.23	13.25	-6.5	11,002	-0.06%
2020/12/02	1	13.20	1	13.30	13.30	0	11,007	0.00%
2020/12/01	1	13.30	7	13.32	13.30	-6	11,024	-0.05%
2020/11/30	4	13.26	0.6	13.30	13.35	3.4	11,135	0.03%
2020/11/26	0	0.00	1	13.30	13.35	-1	10,389	-0.01%
2020/11/25	3	13.30	0.2	13.25	13.30	2.8	10,572	0.03%
2020/11/24	0	0.00	2	13.30	13.30	-2	10,609	-0.02%
2020/11/23	0	0.00	23	13.30	13.35	-23	10,605	-0.22%
2020/11/20	5	13.30	1.2	13.30	13.30	3.8	10,541	0.04%
2020/11/19	0	0.00	1	13.30	13.30	-1	10,487	-0.01%
2020/11/17	20	13.20	0.6	13.18	13.30	19.4	10,950	0.18%
2020/11/16	0.2	13.20	17	13.27	13.30	-16.9	11,260	-0.15%
2020/11/12	0	13.30	1.6	13.33	13.20	-1.6	11,255	-0.01%
2020/11/11	1	13.25	6.4	13.30	13.35	-5.4	11,179	-0.05%
2020/11/09	1	13.05	6	13.05	13.05	-5	10,922	-0.05%
2020/11/05	0	0.00	10	12.85	12.95	-10	11,846	-0.08%
2020/11/03	1	12.75	2.7	12.76	12.90	-1.7	13,229	-0.01%
2020/11/02	21	12.60	5	12.70	12.70	16	13,904	0.12%
2020/10/30	6.1	12.62	7	12.65	12.60	-0.9	14,527	-0.01%
2020/10/29	1	12.70	0.3	12.80	12.65	0.7	14,705	0.00%
2020/10/28	2	12.80	0.3	12.85	12.85	1.7	14,760	0.01%
2020/10/26	1	12.90	0.3	12.90	12.85	0.7	15,143	0.00%
2020/10/23	2	12.80	0	0.00	12.80	2	15,452	0.01%
2020/10/22	0	0.00	0.1	12.75	12.65	-0.1	15,670	0.00%
2020/10/21	0.2	12.80	0	12.80	12.70	0.2	15,885	0.00%
2020/10/19	0	0.00	4	12.89	12.90	-4	16,071	-0.02%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/15	2	12.75	0	0.00	12.85	2	16,231	0.01%
2020/10/14	1	12.80	2	12.90	12.80	-1	16,205	-0.01%
2020/10/13	2	12.90	0	0.00	12.90	2	16,209	0.01%
2020/10/08	0	0.00	1	12.85	12.95	-1	16,505	-0.01%
2020/10/07	30	12.85	4	12.90	12.85	26	16,512	0.16%
2020/10/06	0	0.00	0.1	13.00	12.95	-0.1	16,647	0.00%
2020/10/05	0	0.00	3	12.87	12.85	-3	16,713	-0.02%
2020/09/30	0.4	12.90	0	0.00	12.80	0.4	16,800	0.00%
2020/09/29	1	12.80	1	12.85	12.80	0	16,857	0.00%
2020/09/28	4	12.70	0	0.00	12.75	4	17,016	0.02%
2020/09/25	7	12.64	0	0.00	12.50	7	17,314	0.04%
2020/09/24	33.1	12.53	0	0.00	12.40	33.1	17,335	0.19%
2020/09/23	7.6	12.81	0	0.00	12.75	7.6	17,165	0.04%
2020/09/22	13.5	12.88	4	12.90	12.85	9.5	17,100	0.06%
2020/09/21	2.7	13.03	0.3	13.05	12.95	2.4	17,166	0.01%
2020/09/18	0	0.00	3.8	13.07	13.10	-3.8	17,280	-0.02%
2020/09/17	3	13.03	114	13.10	13.05	-111	17,237	-0.64%	大賣/鉅額交易
2020/09/16	0	0.00	1	13.05	13.15	-1	17,370	-0.01%
2020/09/15	3	13.07	0	0.00	13.10	3	17,328	0.02%
2020/09/14	3.9	13.07	18	13.06	13.10	-14.1	17,764	-0.08%
2020/09/11	8.6	13.06	8.2	13.00	13.10	0.4	18,017	0.00%
2020/09/10	119	12.99	11.7	13.00	13.05	107.3	18,090	0.59%	大買/鉅額交易
2020/09/09	4.4	12.95	0	13.10	13.00	4.4	18,132	0.02%
2020/09/08	5	13.01	0	0.00	13.00	5	18,222	0.03%
2020/09/07	1	13.00	0.1	13.15	13.05	0.9	18,512	0.00%
2020/09/04	2	12.98	0	0.00	13.00	2	18,794	0.01%
2020/09/02	15	13.05	0	0.00	13.05	15	18,841	0.08%
2020/09/01	22	13.12	151	13.20	13.15	-129	19,018	-0.68%	大賣/鉅額交易
2020/08/31	66	13.23	0	0.00	13.25	66	19,164	0.34%
2020/08/28	10	13.25	215	13.20	13.15	-205	19,252	-1.06%	大賣/鉅額交易
2020/08/27	20	13.15	1	13.15	13.20	19	19,584	0.10%
2020/08/26	2.7	13.21	96	13.20	13.25	-93.3	19,801	-0.47%
2020/08/25	10	13.20	0.5	13.25	13.25	9.5	20,076	0.05%
2020/08/24	14	13.27	0	0.00	13.15	14	20,724	0.07%
2020/08/21	14	13.43	65	13.04	13.45	-51	20,731	-0.25%
2020/08/20	18	12.96	2	13.00	13.00	16	20,427	0.08%
2020/08/18	1	13.20	0	0.00	13.20	1	20,173	0.00%
2020/08/17	0	0.00	11	13.15	13.20	-11	20,374	-0.05%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/13	1	13.10	4	13.19	13.20	-3	20,576	-0.01%
2020/08/12	5	13.20	0.5	13.35	13.25	4.5	20,564	0.02%
2020/08/11	17	13.09	1.6	13.14	13.10	15.4	20,388	0.08%
2020/08/10	16	13.86	114	13.90	13.85	-98	19,695	-0.50%	大賣/
2020/08/07	2	13.83	45	13.81	13.85	-43	19,168	-0.22%
2020/08/06	1	13.85	39.6	13.84	13.90	-38.6	18,712	-0.21%
2020/08/05	9	13.60	13	13.64	13.65	-4	18,234	-0.02%
2020/08/03	13	13.39	20	13.35	13.35	-7	17,635	-0.04%
2020/07/31	10	13.40	0	0.00	13.35	10	17,674	0.06%
2020/07/30	13.5	13.41	5	13.40	13.45	8.5	17,523	0.05%
2020/07/29	1	13.30	0	0.00	13.40	1	17,562	0.01%
2020/07/28	83	13.27	3	13.35	13.25	80	17,790	0.45%
2020/07/27	84	13.46	1	13.40	13.35	83	17,993	0.46%
2020/07/24	76.3	13.50	1	13.55	13.45	75.3	17,994	0.42%
2020/07/23	2	13.55	6	13.55	13.55	-4	18,076	-0.02%
2020/07/22	0	0.00	1	13.60	13.60	-1	18,153	-0.01%
2020/07/21	2	13.50	29.5	13.50	13.50	-27.5	18,151	-0.15%
2020/07/20	2	13.48	0	0.00	13.45	2	18,233	0.01%
2020/07/17	70	13.54	10	13.50	13.50	60	18,280	0.33%
2020/07/16	10	13.55	0	0.00	13.50	10	18,613	0.05%
2020/07/15	10	13.55	29	13.55	13.55	-19	18,489	-0.10%
2020/07/13	2.2	13.55	0	0.00	13.60	2.2	18,961	0.01%
2020/07/10	40	13.50	0	0.00	13.55	40	19,134	0.21%
2020/07/09	0.4	13.50	2	13.55	13.55	-1.6	19,296	-0.01%
2020/07/08	0	0.00	5	13.55	13.60	-5	19,481	-0.03%
2020/07/07	0	0.00	1	13.55	13.60	-1	19,531	-0.01%
2020/07/06	0	0.00	16.8	13.60	13.65	-16.8	19,441	-0.09%
2020/07/03	13	13.46	0	13.50	13.50	13	19,365	0.07%
2020/07/02	1	13.45	0	0.00	13.45	1	19,466	0.01%
2020/07/01	0	0.00	1	13.45	13.50	-1	19,807	-0.01%
2020/06/30	4.2	13.37	2	13.45	13.35	2.2	19,927	0.01%
2020/06/29	4	13.31	8	13.34	13.30	-4	20,145	-0.02%
2020/06/24	1	13.55	5	13.55	13.55	-4	20,258	-0.02%
2020/06/23	1	13.45	7	13.46	13.50	-6	20,667	-0.03%
2020/06/22	10	13.40	58	13.36	13.40	-48	20,880	-0.23%
2020/06/19	27	13.39	6	13.40	13.20	21	21,470	0.10%
2020/06/18	23	13.44	0	0.00	13.35	23	21,604	0.11%
2020/06/17	0	0.00	19.2	13.53	13.60	-19.2	21,816	-0.09%
2020/06/16	0	0.00	21	13.49	13.50	-21	23,010	-0.09%
2020/06/15	1	13.25	0	0.00	13.20	1	24,374	0.00%
2020/06/12	34	13.14	5	13.05	13.20	29	25,158	0.12%
2020/06/11	8	13.46	11	13.45	13.40	-3	25,695	-0.01%
2020/06/10	11	13.60	14	13.64	13.70	-3	26,204	-0.01%
2020/06/09	7	13.54	2	13.55	13.50	5	27,071	0.02%
2020/06/08	2	13.53	3	13.57	13.60	-1	27,772	0.00%
2020/06/05	45	13.49	11	13.45	13.40	34	27,939	0.12%
2020/06/04	9	13.58	20	13.48	13.55	-11	28,337	-0.04%
2020/06/03	24	13.50	9	13.57	13.60	15	28,680	0.05%
2020/06/02	1	13.30	12	13.29	13.30	-11	28,691	-0.04%
2020/06/01	0	0.00	19	13.17	13.20	-19	28,555	-0.07%
2020/05/29	0	0.00	54.1	12.93	13.00	-54.1	28,509	-0.19%
2020/05/28	12	12.66	35	12.75	12.70	-23	28,082	-0.08%
2020/05/27	30	12.70	0	0.00	12.65	30	28,443	0.11%
2020/05/26	11.3	12.70	2	12.70	12.70	9.3	28,615	0.03%
2020/05/25	20	12.50	23	12.54	12.50	-3	28,655	-0.01%
2020/05/22	8	12.51	0	0.00	12.50	8	28,785	0.03%
2020/05/21	0	0.00	1	12.60	12.65	-1	28,632	0.00%
2020/05/20	10	12.55	0	0.00	12.65	10	28,628	0.03%
2020/05/19	32	12.60	12	12.60	12.65	20	28,739	0.07%
2020/05/18	16	12.40	6	12.41	12.45	10	28,885	0.03%
2020/05/15	2	12.35	3	12.37	12.35	-1	28,915	0.00%
2020/05/14	62	12.30	72	12.25	12.30	-10	28,941	-0.03%
2020/05/13	64	12.50	1	12.50	12.45	63	28,667	0.22%
2020/05/12	19	12.49	0	0.00	12.45	19	28,707	0.07%
2020/05/11	54	12.63	11	12.57	12.60	43	28,559	0.15%
2020/05/08	4	12.33	0	0.00	12.35	4	28,440	0.01%
2020/05/07	11	12.26	4	12.28	12.30	7	28,517	0.02%
2020/05/06	0.7	12.30	0	0.00	12.25	0.7	28,544	0.00%
2020/05/05	3	12.33	0	0.00	12.30	3	28,519	0.01%
2020/05/04	31	12.24	0	0.00	12.25	31	28,524	0.11%
2020/04/30	95.1	12.61	46	12.71	12.75	49.1	28,288	0.17%
2020/04/29	8	12.30	16	12.34	12.35	-8	28,319	-0.03%
2020/04/28	6	12.07	4	12.08	12.05	2	28,403	0.01%
2020/04/27	24.1	12.00	11	11.98	12.00	13.1	29,104	0.04%
2020/04/24	12	11.74	0	0.00	11.70	12	29,249	0.04%
2020/04/23	13	11.80	2	11.90	11.80	11	29,311	0.04%
2020/04/22	6	11.66	6	11.84	11.85	0	29,305	0.00%
2020/04/21	57	11.82	3	11.80	11.75	54	29,380	0.18%
2020/04/20	10	12.18	1	12.20	12.20	9	29,082	0.03%
2020/04/17	5	12.25	4	12.35	12.25	1	29,055	0.00%
2020/04/16	13	12.16	12	12.20	12.25	1	28,844	0.00%
2020/04/15	18	12.33	9	12.33	12.40	9	28,574	0.03%
2020/04/14	10.8	12.06	5	12.13	12.20	5.8	28,344	0.02%
2020/04/13	9	11.98	101	11.95	12.00	-92	28,111	-0.33%	大賣/
2020/04/10	11	12.20	7	12.17	12.25	4	27,918	0.01%
2020/04/09	14	11.88	2	11.88	11.95	12	27,818	0.04%
2020/04/08	0	0.00	21	11.80	11.80	-21	27,779	-0.08%
2020/04/07	0	0.00	13	11.80	11.70	-13	27,564	-0.05%
2020/04/06	93	11.61	1	11.55	11.70	92	27,415	0.34%
2020/04/01	33	11.61	1	11.60	11.60	32	27,004	0.12%
2020/03/31	48	11.80	2	11.95	11.70	46	26,772	0.17%
2020/03/30	10	11.65	3	11.53	11.80	7	26,379	0.03%
2020/03/27	9	11.83	22	11.84	11.85	-13	26,118	-0.05%
2020/03/26	15	11.68	16.2	11.65	11.60	-1.2	25,688	0.00%
2020/03/25	139	11.81	21	11.71	11.70	118	25,584	0.46%	大買/鉅額交易
2020/03/24	5	11.03	5	10.96	11.05	0	25,066	0.00%
2020/03/23	6	10.38	0	0.00	10.50	6	24,761	0.02%
2020/03/20	48.3	10.69	24	10.78	10.85	24.3	24,406	0.10%
2020/03/19	102	10.41	14	10.43	10.30	88	23,266	0.38%	大買/
2020/03/18	57.5	11.52	10	11.65	11.40	47.5	21,943	0.22%
2020/03/17	61	11.98	3.2	12.05	11.95	57.8	21,157	0.27%
2020/03/16	48.1	12.66	1	12.70	12.55	47.1	20,307	0.23%
2020/03/13	48.7	12.70	32	12.68	13.15	16.7	19,496	0.09%
2020/03/12	65.5	13.53	19	13.71	13.50	46.5	18,503	0.25%
2020/03/11	14.2	13.92	5	14.00	13.90	9.2	17,683	0.05%
2020/03/10	6	13.80	14.1	13.90	13.95	-8.1	17,321	-0.05%
2020/03/09	55	13.91	0	0.00	13.85	55	16,788	0.33%
2020/03/06	16	14.06	0	0.00	14.05	16	16,194	0.10%
2020/03/05	2	14.15	0	0.00	14.20	2	15,879	0.01%
2020/03/04	13	14.10	0	0.00	14.20	13	15,929	0.08%
2020/03/03	3	14.10	2	14.15	14.20	1	15,689	0.01%
2020/03/02	33	14.02	12.2	14.15	14.00	20.8	15,503	0.13%
2020/02/27	20	14.25	3	14.25	14.20	17	15,577	0.11%
2020/02/26	7	14.34	0.2	14.35	14.35	6.8	15,332	0.04%
2020/02/25	11	14.35	0	0.00	14.35	11	15,157	0.07%
2020/02/24	5	14.49	0	14.50	14.45	5	15,048	0.03%
2020/02/21	3	14.62	7.6	14.65	14.60	-4.6	14,991	-0.03%
2020/02/20	19	14.67	1.1	14.65	14.65	17.9	14,871	0.12%
2020/02/19	152	14.63	9	14.62	14.65	143	14,645	0.98%	大買/鉅額交易
2020/02/18	0	0.00	4	14.54	14.50	-4	14,435	-0.03%
2020/02/17	1.1	14.41	19.5	14.44	14.50	-18.4	14,373	-0.13%
2020/02/14	0.3	14.45	0	0.00	14.45	0.3	14,368	0.00%
2020/02/13	2	14.48	2	14.48	14.45	0	14,413	0.00%
2020/02/12	4	14.41	1	14.50	14.40	3	14,488	0.02%
2020/02/11	0	0.00	1	14.40	14.40	-1	14,590	-0.01%
2020/02/10	1	14.35	5.9	14.31	14.35	-4.9	14,840	-0.03%
2020/02/07	20	14.31	0	0.00	14.30	20	14,858	0.13%
2020/02/06	6	14.44	14	14.44	14.45	-8	14,881	-0.05%
2020/02/05	8	14.31	37	14.31	14.35	-29	14,931	-0.19%
2020/02/04	14.5	14.18	0	0.00	14.35	14.5	14,877	0.10%
2020/02/03	33	13.96	1	13.95	14.15	32	15,126	0.21%
2020/01/31	37	14.14	1	14.20	14.15	36	14,723	0.24%
2020/01/30	144	14.28	8	14.26	14.10	136	14,635	0.93%	大買/鉅額交易
2020/01/20	13	14.73	13	14.75	14.70	0	13,737	0.00%
2020/01/17	1	14.60	6	14.65	14.65	-5	13,432	-0.04%
2020/01/16	0	0.00	85	14.60	14.60	-85	13,323	-0.64%
2020/01/15	3	14.45	21	14.55	14.55	-18	13,176	-0.14%
2020/01/14	6.9	14.54	2	14.55	14.50	4.9	13,076	0.04%
2020/01/13	2	14.50	14.1	14.53	14.55	-12.1	12,993	-0.09%
2020/01/10	6	14.45	10	14.41	14.45	-4	12,926	-0.03%
2020/01/09	1	14.35	1	14.35	14.35	0	12,902	0.00%
2020/01/08	5	14.30	5	14.30	14.30	0	12,861	0.00%
2020/01/07	4.7	14.38	0	0.00	14.40	4.7	12,794	0.04%
2020/01/06	6	14.42	3	14.40	14.40	3	12,827	0.02%
2020/01/03	2.2	14.50	1	14.55	14.55	1.2	12,816	0.01%
2020/01/02	1	14.45	0.1	14.55	14.55	0.9	12,789	0.01%
2019/12/31	18	14.51	0	0.00	14.50	18	12,740	0.14%
2019/12/30	3	14.57	2	14.58	14.60	1	12,754	0.01%
2019/12/26	0	0.00	1	14.50	14.55	-1	12,786	-0.01%
2019/12/24	3	14.50	0	0.00	14.50	3	12,963	0.02%
2019/12/23	0	0.00	1	14.60	14.60	-1	12,964	-0.01%
2019/12/20	0	0.00	1	14.60	14.55	-1	13,018	-0.01%
2019/12/19	0	0.00	1	14.55	14.60	-1	12,793	-0.01%
2019/12/18	2	14.50	4	14.48	14.55	-2	12,683	-0.02%
2019/12/17	1	14.45	14.1	14.46	14.50	-13.1	12,701	-0.10%
2019/12/13	6.1	14.39	3	14.35	14.40	3.1	12,764	0.02%
2019/12/12	4	14.30	0	0.00	14.30	4	12,838	0.03%
2019/12/11	11	14.25	2	14.30	14.30	9	12,824	0.07%
2019/12/10	2	14.28	0.1	14.30	14.30	1.9	12,974	0.01%
2019/12/09	1	14.25	2	14.28	14.30	-1	13,107	-0.01%
2019/12/06	2	14.35	0	14.35	14.25	2	13,358	0.01%
2019/12/05	2	14.35	0	0.00	14.35	2	13,513	0.01%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/02	7	14.25	1	14.25	14.30	6	13,806	0.04%
2019/11/29	2	14.30	0	0.00	14.25	2	13,881	0.01%
2019/11/28	0	0.00	0.3	14.35	14.35	-0.3	14,005	0.00%
2019/11/27	1.3	14.40	0	0.00	14.45	1.3	14,641	0.01%
2019/11/25	5	14.32	6	14.30	14.40	-1	14,698	-0.01%
2019/11/22	3	14.30	2	14.30	14.30	1	15,006	0.01%
2019/11/21	3	14.28	2.2	14.30	14.25	0.8	15,087	0.01%
2019/11/20	0	0.00	2.1	14.40	14.40	-2.1	15,022	-0.01%
2019/11/19	0	0.00	2.3	14.38	14.40	-2.3	14,983	-0.02%
2019/11/18	2	14.33	0	0.00	14.40	2	15,048	0.01%
2019/11/15	0	0.00	1.7	14.33	14.30	-1.7	15,055	-0.01%
2019/11/14	4	14.30	1	14.25	14.30	3	15,054	0.02%
2019/11/13	0	0.00	2	14.35	14.30	-2	15,230	-0.01%
2019/11/12	0	0.00	0	14.40	14.40	0	15,254	0.00%
2019/11/11	9	14.36	47	14.38	14.35	-38	15,285	-0.25%
2019/11/08	4	14.48	7	14.50	14.50	-3	15,255	-0.02%
2019/11/07	1	14.55	18	14.52	14.45	-17	15,590	-0.11%
2019/11/06	10	14.40	6	14.43	14.45	4	15,762	0.03%
2019/11/05	1	14.30	15	14.35	14.40	-14	15,751	-0.09%
2019/11/04	5	14.25	2	14.25	14.30	3	15,825	0.02%
2019/11/01	0	0.00	2	14.15	14.20	-2	15,845	-0.01%
2019/10/31	0	0.00	35.7	14.19	14.15	-35.7	16,057	-0.22%
2019/10/30	1.1	14.10	0	0.00	14.10	1.1	15,777	0.01%
2019/10/29	0	0.00	26	14.09	14.05	-26	16,051	-0.16%
2019/10/28	1	14.00	6	14.00	14.00	-5	15,893	-0.03%
2019/10/25	5	13.95	8	13.99	14.00	-3	15,945	-0.02%
2019/10/24	0	0.00	9	13.95	14.00	-9	15,989	-0.06%
2019/10/23	0.9	13.95	4	13.95	13.95	-3.1	16,119	-0.02%
2019/10/22	0	0.00	8	13.98	14.00	-8	16,269	-0.05%
2019/10/21	1	13.95	0	0.00	13.95	1	16,419	0.01%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/17	1	13.90	6	13.92	13.95	-5	16,648	-0.03%
2019/10/16	4	13.93	15	13.91	13.95	-11	16,815	-0.07%
2019/10/15	1	13.85	1	13.90	13.90	0	17,071	0.00%
2019/10/14	0	0.00	1	13.85	13.90	-1	17,143	-0.01%
2019/10/09	2	13.80	3	13.80	13.75	-1	17,196	-0.01%
2019/10/08	1	13.90	0.1	13.90	13.85	0.9	17,366	0.01%
2019/10/07	1.6	13.82	0	0.00	13.80	1.6	17,448	0.01%
2019/10/04	14	13.75	0	0.00	13.75	14	17,457	0.08%
2019/10/03	19	13.80	0.3	13.90	13.80	18.7	17,488	0.11%
2019/10/02	5.4	13.93	0	0.00	13.90	5.4	17,541	0.03%
2019/10/01	5	13.95	5.2	14.00	14.00	-0.2	17,436	0.00%
2019/09/27	22	13.86	2.2	13.90	13.85	19.8	17,350	0.11%
2019/09/26	1	14.00	22	14.00	13.95	-21	17,368	-0.12%
2019/09/25	10	13.92	0.3	14.00	13.95	9.7	17,395	0.06%
2019/09/24	2	14.00	4	14.00	14.05	-2	17,400	-0.01%
2019/09/23	3	14.02	38	14.06	14.00	-35	17,383	-0.20%
2019/09/20	0	0.00	5.5	14.10	14.10	-5.5	17,518	-0.03%
2019/09/19	2	14.08	10.1	14.07	14.10	-8.1	17,310	-0.05%
2019/09/18	5.5	14.06	38.8	14.10	14.10	-33.4	17,236	-0.19%
2019/09/17	2	13.98	39	13.93	14.00	-37	17,057	-0.22%
2019/09/16	21.1	13.85	0	0.00	13.85	21.1	17,059	0.12%
2019/09/12	8	13.88	2	13.90	13.85	6	17,050	0.04%
2019/09/11	0.9	14.00	1.7	13.91	13.90	-0.8	17,071	0.00%
2019/09/10	6	13.86	2	13.90	13.90	4	17,039	0.02%
2019/09/09	6	13.77	15.2	13.84	13.80	-9.2	16,822	-0.05%
2019/09/06	7	13.73	0	0.00	13.75	7	16,748	0.04%
2019/09/05	1	13.60	1	13.60	13.65	0	16,697	0.00%
2019/09/04	6	13.49	0	0.00	13.50	6	16,807	0.04%
2019/09/03	4	13.50	0	0.00	13.45	4	16,973	0.02%
2019/09/02	2	13.43	2.3	13.48	13.45	-0.3	17,144	0.00%
2019/08/30	8	13.36	0	0.00	13.40	8	17,252	0.05%
2019/08/29	10	13.40	0	0.00	13.35	10	16,717	0.06%
2019/08/28	1	13.55	0	0.00	13.50	1	16,111	0.01%
2019/08/27	15.9	13.49	0	0.00	13.45	15.9	16,227	0.10%
2019/08/26	2	13.53	6	13.51	13.50	-4	16,116	-0.02%
2019/08/23	2	13.65	0.9	13.70	13.65	1.1	16,094	0.01%
2019/08/22	7	13.65	10	13.70	13.70	-3	16,110	-0.02%
2019/08/21	3	13.67	2	13.65	13.65	1	17,472	0.01%
2019/08/20	5	13.68	1	13.70	13.65	4	17,581	0.02%
2019/08/19	7	13.66	26	13.62	13.65	-19	17,732	-0.11%
2019/08/16	4	13.50	6	13.57	13.55	-2	17,708	-0.01%
2019/08/15	19	13.54	3	13.55	13.50	16	17,571	0.09%
2019/08/14	2	13.65	5	13.65	13.65	-3	17,700	-0.02%
2019/08/13	30	13.65	0	0.00	13.60	30	17,669	0.17%
2019/08/12	24.1	13.70	15	13.73	13.70	9.1	17,584	0.05%
2019/08/08	8	14.34	0	0.00	14.30	8	17,240	0.05%
2019/08/07	4	14.30	1	14.35	14.35	3	16,817	0.02%
2019/08/06	3	14.27	0	0.00	14.35	3	16,932	0.02%
2019/08/05	100	14.30	1	14.30	14.35	99	16,796	0.59%
2019/08/02	78	14.30	3	14.32	14.25	75	16,717	0.45%
2019/08/01	7	14.46	16	14.47	14.45	-9	16,650	-0.05%
2019/07/31	2	14.70	20	14.65	14.60	-18	16,544	-0.11%
2019/07/29	0	0.00	1	14.70	14.70	-1	16,445	-0.01%
2019/07/26	0	0.00	22	14.75	14.65	-22	16,678	-0.13%
2019/07/25	1	14.70	0	0.00	14.75	1	16,853	0.01%
2019/07/24	2	14.60	3	14.70	14.55	-1	16,819	-0.01%
2019/07/23	21	14.75	2	14.80	14.65	19	17,011	0.11%
2019/07/19	2	14.70	6	14.73	14.70	-4	17,729	-0.02%
2019/07/18	1	14.65	1	14.70	14.65	0	17,732	0.00%
2019/07/17	0	0.00	88	14.61	14.65	-88	17,651	-0.50%
2019/07/16	0	0.00	25	14.57	14.55	-25	17,741	-0.14%
2019/07/15	1	14.60	0	0.00	14.55	1	17,655	0.01%
2019/07/12	0	0.00	2	14.65	14.55	-2	17,662	-0.01%
2019/07/11	10	14.50	11	14.48	14.50	-1	17,487	-0.01%
2019/07/08	0	0.00	1	14.35	14.40	-1	17,633	-0.01%
2019/07/03	1	14.25	14	14.26	14.30	-13	17,897	-0.07%
2019/07/02	2.1	14.30	7	14.30	14.25	-4.9	17,951	-0.03%
2019/07/01	7	14.30	0	0.00	14.30	7	17,976	0.04%
2019/06/28	6	14.30	0	0.00	14.30	6	17,897	0.03%
2019/06/27	104	14.30	0	0.00	14.30	104	17,996	0.58%	大買/鉅額交易
2019/06/26	0	0.00	1	14.35	14.25	-1	18,051	-0.01%
2019/06/24	1	14.30	20	14.30	14.35	-19	18,085	-0.11%
2019/06/21	0	0.00	40	14.34	14.35	-40	18,238	-0.22%
2019/06/20	0	0.00	4	14.34	14.35	-4	18,312	-0.02%
2019/06/19	0.2	14.25	4	14.24	14.30	-3.8	18,669	-0.02%
2019/06/18	4	14.14	8	14.16	14.20	-4	18,541	-0.02%
2019/06/17	2.5	14.16	1	14.15	14.15	1.5	18,696	0.01%
2019/06/14	0	0.00	3	14.10	14.15	-3	18,893	-0.02%
2019/06/12	39	14.04	0	0.00	14.05	39	18,976	0.21%
2019/06/11	3.1	14.18	0	0.00	14.15	3.1	18,809	0.02%
2019/06/10	11	14.30	13	14.32	14.30	-2	18,748	-0.01%
2019/06/06	1.3	14.29	52	14.25	14.25	-50.7	18,749	-0.27%
2019/06/05	1	14.10	0	0.00	14.20	1	19,513	0.01%
2019/06/04	1	14.15	2	14.18	14.10	-1	19,525	-0.01%
2019/06/03	41	14.01	95	14.11	14.15	-54	19,528	-0.28%
2019/05/31	10	14.05	21	14.08	14.10	-11	19,408	-0.06%
2019/05/30	7	13.95	3	14.00	14.00	4	19,139	0.02%
2019/05/29	0.4	13.95	0	0.00	13.90	0.4	19,364	0.00%
2019/05/28	12	13.90	21	14.10	13.90	-9	19,593	-0.05%
2019/05/27	1	14.05	11	14.10	14.10	-10	18,394	-0.05%
2019/05/24	4	14.00	1	14.00	14.00	3	18,252	0.02%
2019/05/23	3.3	13.90	17	13.91	13.95	-13.7	18,161	-0.08%
2019/05/22	24	13.88	0	0.00	13.85	24	18,265	0.13%
2019/05/21	6	13.93	31	13.99	14.00	-25	18,406	-0.14%
2019/05/20	18	13.75	0	0.00	13.85	18	18,269	0.10%
2019/05/17	3	13.75	16	13.75	13.75	-13	18,335	-0.07%
2019/05/16	14	13.73	6	13.80	13.70	8	18,410	0.04%
2019/05/15	45	13.80	0	0.00	13.75	45	18,301	0.25%
2019/05/14	11	13.74	0	0.00	13.75	11	18,286	0.06%
2019/05/13	4	13.84	0	0.00	13.85	4	18,111	0.02%
2019/05/10	18	13.90	14	13.96	13.85	4	18,186	0.02%
2019/05/09	25	13.87	0	0.00	13.85	25	18,350	0.14%
2019/05/08	18	13.94	37	13.95	14.05	-19	18,217	-0.10%
2019/05/07	2.1	13.95	10	13.95	13.95	-7.9	18,179	-0.04%
2019/05/06	59	13.88	4	13.90	13.85	55	18,278	0.30%
2019/05/03	2	14.03	5	14.00	14.00	-3	18,092	-0.02%
2019/05/02	8	14.04	3	14.05	14.10	5	17,827	0.03%
2019/04/30	13.4	14.02	5	14.00	14.00	8.4	17,854	0.05%
2019/04/29	28	13.91	78	13.95	14.00	-50	17,960	-0.28%
2019/04/26	75	13.87	25	13.85	13.90	50	17,634	0.28%
2019/04/25	25	14.12	0	0.00	14.10	25	16,934	0.15%
2019/04/24	12.3	14.16	12	14.24	14.20	0.3	16,893	0.00%
2019/04/23	5	14.20	0	0.00	14.15	5	16,882	0.03%
2019/04/22	23	14.15	12	14.30	14.10	11	16,841	0.07%
2019/04/19	0.1	14.25	4	14.25	14.25	-3.9	16,670	-0.02%
2019/04/18	11	14.18	2	14.20	14.20	9	16,873	0.05%
2019/04/17	2	14.20	8	14.24	14.20	-6	16,974	-0.04%
2019/04/16	2	14.20	6	14.20	14.20	-4	16,985	-0.02%
2019/04/15	2	14.20	14	14.26	14.20	-12	17,120	-0.07%
2019/04/12	3	14.20	0	0.00	14.20	3	17,108	0.02%
2019/04/11	0	0.00	12	14.28	14.25	-12	16,935	-0.07%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	7	14.25	14.25	-7	16,839	-0.04%
2019/04/08	5	14.11	23	14.17	14.15	-18	16,866	-0.11%
2019/04/03	5.5	14.10	5	14.11	14.10	0.5	16,981	0.00%
2019/04/02	6.5	14.08	6	14.10	14.10	0.5	17,161	0.00%
2019/04/01	12	14.01	2	14.00	14.00	10	17,226	0.06%
2019/03/29	5	14.00	33.3	14.03	14.05	-28.3	17,144	-0.16%
2019/03/28	1	13.95	1	13.95	13.95	0	17,027	0.00%
2019/03/27	4	13.96	1	14.00	13.95	3	17,111	0.02%
2019/03/26	0	0.00	15	13.95	14.00	-15	17,109	-0.09%
2019/03/25	19	13.78	1	13.80	13.85	18	17,336	0.10%
2019/03/22	42.8	13.90	1	14.00	13.85	41.8	17,093	0.24%
2019/03/21	4	13.96	1	14.00	14.00	3	16,710	0.02%
2019/03/20	16	13.94	18	13.99	14.00	-2	16,833	-0.01%
2019/03/19	7	14.00	9	13.99	14.00	-2	16,689	-0.01%
2019/03/18	27	13.89	5.3	13.91	13.90	21.7	16,585	0.13%
2019/03/15	13	13.81	2	13.83	13.85	11	16,712	0.07%
2019/03/14	12	13.75	0	0.00	13.75	12	16,591	0.07%
2019/03/13	1	13.75	16	13.80	13.75	-15	16,703	-0.09%
2019/03/12	44	13.76	2	13.75	13.75	42	16,757	0.25%
2019/03/11	93	13.70	0	0.00	13.65	93	16,589	0.56%
2019/03/08	20	13.86	0	0.00	13.85	20	15,595	0.13%
2019/03/07	22	13.96	0	0.00	13.95	22	15,702	0.14%
2019/03/06	2	13.95	4	13.90	14.00	-2	15,935	-0.01%
2019/03/05	3	13.90	0	0.00	13.90	3	16,045	0.02%
2019/03/04	23	13.86	2	13.95	13.95	21	16,225	0.13%
2019/02/27	2	13.93	1	13.95	13.95	1	16,183	0.01%
2019/02/26	6	13.94	7	13.99	13.95	-1	16,222	-0.01%
2019/02/25	6	13.95	3	13.92	14.00	3	16,290	0.02%
2019/02/22	0	0.00	6	13.95	13.95	-6	16,398	-0.04%
2019/02/21	3	13.83	0	0.00	13.90	3	16,512	0.02%
2019/02/20	0	0.00	12	13.90	13.90	-12	16,535	-0.07%
2019/02/19	2	13.80	7.1	13.80	13.80	-5.1	16,462	-0.03%
2019/02/18	7	13.71	7	13.80	13.80	0	16,430	0.00%
2019/02/15	16	13.70	13	13.73	13.70	3	16,537	0.02%
2019/02/14	0	0.00	1	13.70	13.65	-1	16,621	-0.01%
2019/02/13	26	13.61	1	13.60	13.60	25	16,717	0.15%
2019/02/12	6.8	13.61	8	13.69	13.65	-1.2	16,829	-0.01%
2019/02/11	10.1	13.63	36	13.62	13.65	-25.9	16,800	-0.15%
2019/01/30	0	0.00	9	13.56	13.60	-9	16,820	-0.05%
2019/01/29	0	0.00	6.2	13.50	13.50	-6.2	16,733	-0.04%
2019/01/28	8	13.45	3	13.50	13.45	5	16,754	0.03%
2019/01/25	20	13.40	5	13.35	13.45	15	16,700	0.09%
2019/01/24	24	13.30	0	0.00	13.30	24	16,586	0.14%
2019/01/23	0.4	13.40	1	13.40	13.40	-0.7	16,684	0.00%
2019/01/22	9.5	13.25	1	13.25	13.30	8.5	16,675	0.05%
2019/01/21	8	13.34	1	13.40	13.30	7	16,457	0.04%
2019/01/18	0	0.00	8.1	13.40	13.40	-8.1	16,398	-0.05%
2019/01/17	10	13.29	0	0.00	13.35	10	16,659	0.06%
2019/01/16	2	13.30	0	0.00	13.30	2	16,779	0.01%
2019/01/15	0	0.00	2	13.45	13.45	-2	16,635	-0.01%
2019/01/14	2	13.30	3	13.30	13.35	-1	16,573	-0.01%
2019/01/11	12	13.21	0	0.00	13.30	12	16,769	0.07%
2019/01/10	12	13.27	0	0.00	13.35	12	16,581	0.07%
2019/01/09	3	13.43	12	13.40	13.45	-9	16,565	-0.05%
2019/01/08	8	13.20	0.1	13.35	13.25	7.9	16,487	0.05%
2019/01/07	0	0.00	7	13.34	13.35	-7	16,653	-0.04%
2019/01/04	15	13.03	1	13.05	13.00	14	16,888	0.08%
2019/01/03	5	13.09	0	0.00	13.10	5	17,612	0.03%
2019/01/02	7	13.08	0.6	13.15	13.10	6.4	17,693	0.04%
2018/12/28	4.3	13.15	0	0.00	13.05	4.3	17,671	0.02%
2018/12/26	42.6	12.99	0	0.00	12.95	42.6	17,890	0.24%
2018/12/25	24.3	13.06	11	13.05	13.05	13.3	17,653	0.08%
2018/12/24	24.3	13.17	0	0.00	13.20	24.3	17,542	0.14%
2018/12/22	6	13.19	0	0.00	13.20	6	17,548	0.03%
2018/12/21	8	13.21	0	13.30	13.25	8	17,596	0.05%
2018/12/20	18	13.25	1	13.30	13.25	17	17,717	0.10%
2018/12/19	5	13.25	1	13.30	13.35	4	17,629	0.02%
2018/12/18	31	13.29	0.9	13.35	13.25	30.1	17,601	0.17%
2018/12/17	12	13.38	1	13.40	13.35	11	17,599	0.06%
2018/12/14	103.3	13.40	0	0.00	13.45	103.3	17,740	0.58%	大買/鉅額交易
2018/12/13	14	13.41	0	0.00	13.45	14	17,757	0.08%
2018/12/12	12	13.37	1	13.40	13.40	11	17,610	0.06%
2018/12/11	109.4	13.35	5	13.40	13.35	104.4	17,482	0.60%	大買/鉅額交易
2018/12/10	31	13.37	0	0.00	13.35	31	17,429	0.18%
2018/12/07	2.3	13.51	0	0.00	13.50	2.3	17,192	0.01%
2018/12/06	11	13.47	5	13.50	13.45	6	17,179	0.03%
2018/12/05	19.4	13.50	0	0.00	13.55	19.4	17,221	0.11%
2018/12/04	1	13.55	0	0.00	13.65	1	17,242	0.01%
2018/12/03	1.8	13.70	3	13.68	13.65	-1.2	17,463	-0.01%
2018/11/30	5	13.55	1	13.60	13.55	4	17,444	0.02%
2018/11/29	12	13.50	5	13.65	13.50	7	17,363	0.04%
2018/11/28	5	13.55	15	13.52	13.55	-10	17,095	-0.06%
2018/11/27	10	13.50	0	0.00	13.45	10	16,987	0.06%
2018/11/26	10	13.51	0	0.00	13.50	10	17,020	0.06%
2018/11/23	68	13.52	5	13.55	13.50	63	16,853	0.37%
2018/11/22	4.2	13.59	0	0.00	13.60	4.2	16,676	0.03%
2018/11/21	10	13.67	0	0.00	13.70	10	16,535	0.06%
2018/11/20	12	13.79	0	0.00	13.75	12	16,426	0.07%
2018/11/19	2	13.95	0	0.00	13.95	2	16,773	0.01%
2018/11/16	2	13.90	5	13.90	13.90	-3	17,274	-0.02%
2018/11/14	4.1	13.68	0	0.00	13.80	4.1	19,334	0.02%
2018/11/13	26.2	13.69	0	0.00	13.75	26.2	19,703	0.13%
2018/11/12	11	13.83	0	0.00	13.80	11	19,713	0.06%
2018/11/09	1	13.95	0	0.00	13.95	1	19,946	0.01%
2018/11/08	1	13.95	5	14.03	14.05	-4	20,046	-0.02%
2018/11/07	0	0.00	25	13.94	13.95	-25	20,139	-0.12%
2018/11/06	11	13.84	42	13.95	13.85	-31	20,262	-0.15%
2018/11/05	0	0.00	25.8	13.71	13.85	-25.8	20,550	-0.13%
2018/11/02	7.5	13.67	11	13.70	13.75	-3.5	20,877	-0.02%
2018/11/01	1	13.60	2	13.68	13.70	-1	21,114	0.00%
2018/10/31	1	13.70	4	13.80	13.75	-3	21,296	-0.01%
2018/10/30	1	13.45	0	0.00	13.50	1	21,577	0.00%
2018/10/29	5	13.31	2.3	13.40	13.35	2.7	21,656	0.01%
2018/10/26	13	13.33	0	0.00	13.40	13	21,831	0.06%
2018/10/25	20	13.38	10	13.40	13.40	10	21,800	0.05%
2018/10/24	11.5	13.62	2	13.63	13.65	9.5	21,778	0.04%
2018/10/23	10	13.78	1	13.80	13.70	9	21,699	0.04%
2018/10/22	84.1	13.84	0	0.00	13.90	84.1	21,736	0.39%
2018/10/19	6	13.78	1	13.70	13.75	5	21,778	0.02%
2018/10/18	2	13.90	2	13.95	13.90	0	21,590	0.00%
2018/10/17	6	13.97	0	0.00	13.95	6	21,692	0.03%
2018/10/16	2	14.03	16	14.00	14.00	-14	21,573	-0.06%
2018/10/15	32	13.96	0	0.00	13.95	32	21,462	0.15%
2018/10/12	42	13.77	47	13.87	14.15	-5	21,219	-0.02%
2018/10/11	81	14.02	0	0.00	13.90	81	20,843	0.39%
2018/10/09	3	14.40	0	0.00	14.40	3	20,095	0.01%
2018/10/08	15	14.40	0	0.00	14.40	15	20,094	0.07%
2018/10/05	35	14.48	2	14.55	14.45	33	20,007	0.16%
2018/10/04	8	14.58	20	14.60	14.60	-12	19,791	-0.06%
2018/10/03	6.1	14.67	0	0.00	14.70	6.1	19,607	0.03%
2018/10/02	7	14.75	0	0.00	14.75	7	19,642	0.04%
2018/10/01	0	0.00	30	14.85	14.85	-30	19,487	-0.15%
2018/09/27	3	14.70	1.1	14.75	14.75	1.9	19,372	0.01%
2018/09/26	4	14.64	0	14.70	14.65	4	19,114	0.02%
2018/09/25	10	14.70	1	14.70	14.70	9	19,208	0.05%
2018/09/21	2.6	14.66	132	14.68	14.70	-129.4	19,115	-0.68%	大賣/鉅額交易
2018/09/20	1	14.55	27.1	14.59	14.60	-26.1	18,765	-0.14%
2018/09/19	2	14.45	23	14.52	14.55	-21	18,727	-0.11%
2018/09/18	2	14.45	1.4	14.47	14.45	0.6	18,652	0.00%
2018/09/17	3	14.38	2.6	14.38	14.40	0.4	18,647	0.00%
2018/09/14	20	14.41	22	14.43	14.35	-2	18,691	-0.01%
2018/09/13	5	14.30	10.3	14.35	14.35	-5.3	18,629	-0.03%
2018/09/12	0.6	14.20	0	0.00	14.15	0.6	18,675	0.00%
2018/09/11	18	14.03	25	14.00	14.10	-7	18,757	-0.04%
2018/09/10	19	14.07	1	14.05	14.10	18	18,765	0.10%
2018/09/07	22	14.17	0	0.00	14.15	22	18,837	0.12%
2018/09/06	2	14.25	3	14.30	14.25	-1	18,861	-0.01%
2018/09/05	23	14.31	0	0.00	14.30	23	18,788	0.12%
2018/09/04	28	14.40	0	0.00	14.40	28	18,821	0.15%
2018/09/03	3	14.43	5	14.41	14.45	-2	18,874	-0.01%
2018/08/31	4	14.43	25	14.46	14.45	-21	19,079	-0.11%
2018/08/30	29	14.40	0	0.00	14.35	29	19,020	0.15%
2018/08/29	27	14.41	2	14.43	14.50	25	19,044	0.13%
2018/08/28	15	14.44	0	0.00	14.45	15	19,145	0.08%
2018/08/27	2	14.38	0	0.00	14.40	2	19,145	0.01%
2018/08/24	30.1	14.22	0	0.00	14.25	30.1	19,188	0.16%
2018/08/23	88	14.44	0	0.00	14.35	88	19,121	0.46%
2018/08/22	173	14.52	25	14.58	14.55	148	18,738	0.79%	大買/鉅額交易
2018/08/21	24	15.30	15	15.35	15.35	9	17,223	0.05%
2018/08/20	9	15.13	24	15.11	15.10	-15	16,252	-0.09%
2018/08/17	61	15.05	1	15.05	15.00	60	15,675	0.38%
2018/08/16	35	14.89	3	14.85	14.90	32	15,468	0.21%
2018/08/15	81	15.00	0	0.00	14.95	81	15,153	0.53%
2018/08/14	11	15.01	1	15.00	15.05	10	14,943	0.07%
2018/08/13	20	15.01	0	0.00	15.00	20	14,941	0.13%
2018/08/10	15	15.10	3	15.07	15.10	12	14,706	0.08%
2018/08/09	3	14.97	0	0.00	14.90	3	14,439	0.02%
2018/08/08	100	15.00	0	0.00	15.00	100	14,035	0.71%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	16.5	14.90	0	0.00	14.90	16.5	13,871	0.12%
2018/08/03	2	15.00	0	0.00	15.05	2	13,540	0.01%
2018/08/02	9	14.93	0	0.00	14.95	9	13,596	0.07%
2018/08/01	10	15.01	5	15.00	15.05	5	13,554	0.04%
2018/07/27	2	14.93	9	14.92	14.95	-7	13,338	-0.05%
2018/07/25	24	14.80	1	14.80	14.80	23	13,372	0.17%
2018/07/24	0	0.00	15	14.76	14.85	-15	13,485	-0.11%
2018/07/23	2	14.70	1	14.75	14.70	1	13,481	0.01%
2018/07/20	0	0.00	4	14.68	14.70	-4	13,498	-0.03%
2018/07/19	0	0.00	11	14.65	14.60	-11	13,516	-0.08%
2018/07/18	0	0.00	32	14.60	14.65	-32	13,543	-0.24%
2018/07/17	1	14.50	31	14.53	14.55	-30	13,553	-0.22%
2018/07/16	27	14.46	21	14.55	14.45	6	13,464	0.04%
2018/07/13	0	0.00	1	14.55	14.60	-1	13,434	-0.01%
2018/07/12	0	0.00	10	14.40	14.50	-10	13,436	-0.07%
2018/07/11	0	0.00	0.2	14.45	14.40	-0.2	13,462	0.00%
2018/07/06	47	14.16	0	0.00	14.15	47	13,456	0.35%
2018/07/05	8	14.26	0	0.00	14.25	8	13,373	0.06%
2018/07/04	5	14.30	0	0.00	14.30	5	13,504	0.04%
2018/07/03	42	14.32	0	0.00	14.25	42	13,666	0.31%
2018/07/02	3.5	14.41	0	0.00	14.40	3.5	13,685	0.03%
2018/06/29	23	14.40	1	14.40	14.40	22	13,771	0.16%
2018/06/28	12	14.35	0	0.00	14.35	12	13,709	0.09%
2018/06/27	19	14.41	0	0.00	14.40	19	13,698	0.14%
2018/06/26	3	14.40	0	0.00	14.40	3	13,809	0.02%
2018/06/25	6	14.45	2	14.45	14.45	4	13,897	0.03%
2018/06/22	12	14.41	15	14.50	14.40	-3	14,053	-0.02%
2018/06/21	10	14.45	20	14.55	14.50	-10	14,121	-0.07%
2018/06/20	10	14.44	1	14.40	14.50	9	14,323	0.06%
2018/06/19	13	14.40	1.1	14.50	14.40	11.9	14,323	0.08%
2018/06/15	17	14.52	0	0.00	14.55	17	14,339	0.12%
2018/06/14	27	14.56	0	0.00	14.45	27	14,223	0.19%
2018/06/13	11	14.75	2	14.80	14.75	9	14,065	0.06%
2018/06/12	4	14.85	0	0.00	14.75	4	14,389	0.03%
2018/06/08	34	14.90	1	14.90	14.95	33	14,340	0.23%
2018/06/07	0.3	15.00	0	0.00	15.05	0.3	14,243	0.00%
2018/06/06	2	14.98	9	14.96	15.00	-7	14,228	-0.05%
2018/06/05	2	14.90	3.8	14.91	15.00	-1.8	14,115	-0.01%
2018/06/04	1	14.80	1	14.85	14.90	0	13,903	0.00%
2018/06/01	0	0.00	3	14.80	14.80	-3	13,808	-0.02%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	10	14.59	0	0.00	14.55	10	13,274	0.08%
2018/05/29	10	14.75	1	14.75	14.75	9	13,122	0.07%
2018/05/25	0.1	14.80	0	0.00	14.80	0.1	13,337	0.00%
2018/05/24	3	14.85	70	14.85	14.85	-67	13,445	-0.50%
2018/05/23	0	0.00	2	14.85	14.80	-2	13,557	-0.01%
2018/05/22	15	14.90	1	14.85	14.85	14	13,697	0.10%
2018/05/21	2	14.80	3	14.85	14.90	-1	13,831	-0.01%
2018/05/18	5	14.75	12.6	14.77	14.80	-7.6	13,868	-0.05%
2018/05/17	0	0.00	7	14.80	14.70	-7	13,999	-0.05%
2018/05/16	0	0.00	4	14.69	14.70	-4	14,038	-0.03%
2018/05/15	6	14.56	1.8	14.60	14.60	4.2	14,658	0.03%
2018/05/14	2	14.55	26.5	14.59	14.60	-24.5	15,487	-0.16%
2018/05/11	0	0.00	20	14.58	14.60	-20	15,514	-0.13%
2018/05/10	1	14.50	0	0.00	14.45	1	15,325	0.01%
2018/05/09	2	14.43	0	0.00	14.50	2	15,161	0.01%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/07	4	14.36	0	0.00	14.45	4	15,099	0.03%
2018/05/04	2	14.30	4	14.35	14.35	-2	15,118	-0.01%
2018/05/03	13	14.40	0	0.00	14.35	13	15,080	0.09%
2018/05/02	5	14.51	22	14.53	14.50	-17	15,217	-0.11%
2018/04/30	2	14.35	1.5	14.42	14.45	0.5	15,189	0.00%
2018/04/27	5	14.28	1	14.35	14.35	4	15,086	0.03%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/23	0	0.00	5	14.30	14.40	-5	15,479	-0.03%
2018/04/19	1	14.20	5	14.25	14.30	-4	15,652	-0.03%
2018/04/18	17	14.17	0	0.00	14.20	17	15,680	0.11%
2018/04/17	1	14.10	0	0.00	14.20	1	15,783	0.01%
2018/04/16	6	14.20	0	0.00	14.25	6	15,884	0.04%
2018/04/13	1.2	14.29	1	14.25	14.25	0.2	16,225	0.00%
2018/04/11	0	0.00	5	14.25	14.30	-5	16,728	-0.03%
2018/04/10	0	0.00	20	14.20	14.30	-20	16,733	-0.12%
2018/04/09	3	14.07	0	0.00	14.10	3	16,726	0.02%
2018/04/03	23.2	14.05	0	0.00	14.10	23.2	16,906	0.14%
2018/04/02	0	0.00	1	14.25	14.20	-1	16,856	-0.01%
2018/03/30	6.4	14.25	0	0.00	14.30	6.4	16,996	0.04%
2018/03/29	5	14.25	0	0.00	14.30	5	16,902	0.03%
2018/03/28	17	14.37	1	14.45	14.35	16	16,653	0.10%
2018/03/27	4	14.55	11	14.55	14.55	-7	16,650	-0.04%
2018/03/26	0	0.00	4	14.33	14.35	-4	16,445	-0.02%
2018/03/23	15	14.21	0	0.00	14.30	15	16,483	0.09%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/21	1	14.50	10	14.55	14.55	-9	16,201	-0.06%
2018/03/20	5	14.50	0	0.00	14.50	5	16,377	0.03%
2018/03/19	0.2	14.50	5	14.47	14.50	-4.8	16,415	-0.03%
2018/03/16	6	14.34	0	0.00	14.35	6	16,305	0.04%
2018/03/15	12	14.40	11.1	14.44	14.40	0.9	16,103	0.01%
2018/03/14	0	0.00	33	14.31	14.40	-33	16,117	-0.20%
2018/03/13	5	14.10	3	14.15	14.20	2	16,075	0.01%
2018/03/09	1	13.95	1	13.95	13.90	0	16,094	0.00%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/05	3	13.97	1	14.00	13.95	2	17,297	0.01%
2018/03/02	3	14.00	10	14.00	14.00	-7	17,291	-0.04%
2018/02/27	0	0.00	53	14.20	14.20	-53	17,216	-0.31%
2018/02/26	1	14.10	0	0.00	14.10	1	17,084	0.01%
2018/02/23	3	14.15	47	14.13	14.20	-44	16,978	-0.26%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/21	6	13.87	0	0.00	14.00	6	17,795	0.03%
2018/02/12	0	0.00	20	13.75	13.70	-20	17,653	-0.11%
2018/02/09	10	13.52	2	13.65	13.60	8	17,554	0.05%
2018/02/08	4	13.66	0	0.00	13.65	4	17,330	0.02%
2018/02/07	17	13.61	0	0.00	13.50	17	17,154	0.10%
2018/02/06	77	13.71	8	13.70	13.45	69	16,510	0.42%
2018/02/05	25	14.30	5	14.35	14.30	20	15,559	0.13%
2018/02/02	5	14.54	0	0.00	14.60	5	15,368	0.03%
2018/01/31	0.9	14.65	0	0.00	14.70	0.9	15,511	0.01%
2018/01/26	20	14.75	1	14.75	14.75	19	15,180	0.13%
2018/01/25	0	0.00	2	14.73	14.80	-2	15,167	-0.01%
2018/01/24	0	0.00	0.3	14.65	14.70	-0.3	14,936	0.00%
2018/01/22	0	0.00	3	14.80	14.80	-3	14,771	-0.02%
2018/01/19	12	14.71	2.4	14.74	14.80	9.6	14,703	0.07%
2018/01/18	6	14.75	10.3	14.80	14.75	-4.3	14,634	-0.03%
2018/01/17	2	14.60	0	0.00	14.65	2	14,314	0.01%
2018/01/16	0	0.00	10.6	14.59	14.60	-10.6	14,070	-0.08%
2018/01/15	3	14.55	5.4	14.50	14.55	-2.4	13,970	-0.02%
2018/01/11	6	14.50	1	14.50	14.55	5	13,779	0.04%
2018/01/10	10	14.50	11	14.50	14.55	-1	13,873	-0.01%
2018/01/09	1	14.50	36	14.42	14.50	-35	13,695	-0.26%
2018/01/08	11	14.34	26	14.31	14.40	-15	13,508	-0.11%
2018/01/05	0	0.00	15	14.15	14.20	-15	13,336	-0.11%
2018/01/04	1	14.00	0	0.00	14.05	1	13,532	0.01%
2018/01/03	21	14.00	10	14.10	14.10	11	13,634	0.08%
2018/01/02	0	0.00	10	13.90	14.00	-10	13,521	-0.07%