台新金 (2887)-元大-金華券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.80
漲跌
▼0.15
漲幅
-0.79%
成交量
16,007張
產業
上市金融類股
1902人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	1	18.85	1	18.90	18.80	0	18,980	0.00%
2024/06/25	33	18.90	8	18.87	18.95	25	18,957	0.13%
2024/06/24	0.2	18.68	0	0.00	18.75	0.2	18,753	0.00%
2024/06/21	0	18.60	0	0.00	18.70	0	18,749	0.00%
2024/06/20	0.5	18.65	0	0.00	18.60	0.5	18,392	0.00%
2024/06/18	0.6	18.69	3	18.63	18.65	-2.4	18,175	-0.01%
2024/06/17	3.3	18.70	108	18.75	18.70	-104.8	18,037	-0.58%	大賣/鉅額交易
2024/06/14	2.2	18.74	2.3	18.70	18.75	-0.1	18,158	0.00%
2024/06/13	0.5	18.65	0	0.00	18.60	0.5	18,194	0.00%
2024/06/12	0.4	18.56	1	18.60	18.55	-0.6	18,697	0.00%
2024/06/11	1	18.65	0	0.00	18.65	1	19,080	0.01%
2024/06/07	0	0.00	10	18.65	18.80	-10	19,049	-0.05%
2024/06/06	0	0.00	23.2	18.61	18.60	-23.2	18,974	-0.12%
2024/06/04	6.3	18.37	0	0.00	18.40	6.3	18,999	0.03%
2024/06/03	0.1	18.60	2	18.57	18.50	-2	18,959	-0.01%
2024/05/31	1	18.45	0	18.35	18.40	1	19,205	0.01%
2024/05/30	2.4	18.26	1	18.35	18.25	1.4	18,493	0.01%
2024/05/29	5.1	18.50	1	18.55	18.30	4.1	18,366	0.02%
2024/05/28	11	18.60	0	0.00	18.60	11	18,106	0.06%
2024/05/27	23	18.59	0	0.00	18.50	23	18,210	0.13%
2024/05/24	0.5	18.65	0	0.00	18.60	0.5	18,198	0.00%
2024/05/23	2	18.70	0	0.00	18.70	2	18,108	0.01%
2024/05/22	1	18.85	0.1	18.90	18.90	0.9	18,049	0.01%
2024/05/21	2.4	18.84	9	18.76	18.85	-6.6	17,948	-0.04%
2024/05/20	0.5	18.95	6.2	18.93	19.00	-5.7	17,795	-0.03%
2024/05/17	8	18.85	4.2	18.80	18.90	3.8	17,642	0.02%
2024/05/16	5.1	18.80	1.7	18.78	18.80	3.4	17,596	0.02%
2024/05/15	1.1	18.70	0	0.00	18.70	1.1	17,380	0.01%
2024/05/14	1.3	18.66	6	18.65	18.70	-4.7	17,401	-0.03%
2024/05/13	1	18.70	1	18.80	18.80	0	17,431	0.00%
2024/05/10	0	0.00	21.2	18.77	18.80	-21.2	17,250	-0.12%
2024/05/09	0.2	18.60	2.4	18.64	18.50	-2.1	17,114	-0.01%
2024/05/08	2.1	18.65	0	18.65	18.70	2.1	17,073	0.01%
2024/05/07	13.7	18.65	0.4	18.68	18.70	13.3	17,091	0.08%
2024/05/06	6.2	18.61	21.2	18.58	18.80	-15	16,864	-0.09%
2024/05/03	14.2	18.27	205	18.39	18.35	-190.8	16,341	-1.17%	大賣/鉅額交易
2024/05/02	0	0.00	2.1	18.05	18.05	-2.1	15,614	-0.01%
2024/04/30	10.1	18.05	20	18.15	17.95	-9.9	15,503	-0.06%
2024/04/29	14.2	17.89	14	17.94	17.85	0.2	15,211	0.00%
2024/04/26	7	17.64	0	0.00	17.60	7	14,926	0.05%
2024/04/25	4.7	17.56	0	0.00	17.45	4.7	15,025	0.03%
2024/04/24	6	17.72	0.2	17.75	17.65	5.8	15,211	0.04%
2024/04/23	3.1	17.70	0	0.00	17.70	3.1	15,631	0.02%
2024/04/22	0	0.00	67	17.60	17.65	-67	15,962	-0.42%
2024/04/19	44.8	17.34	0	0.00	17.35	44.8	15,924	0.28%
2024/04/18	2	17.60	0	0.00	17.60	2	15,600	0.01%
2024/04/17	5.4	17.49	0	0.00	17.55	5.4	15,465	0.04%
2024/04/16	38	17.54	2	17.75	17.40	36	15,357	0.23%
2024/04/15	11.2	17.88	0	0.00	17.85	11.2	14,865	0.08%
2024/04/12	36.4	17.94	0	0.00	17.90	36.4	14,797	0.25%
2024/04/11	2	18.03	0.8	18.05	18.00	1.2	14,551	0.01%
2024/04/10	13.1	18.10	0	0.00	18.10	13.1	14,512	0.09%
2024/04/09	1.3	18.10	7	18.10	18.10	-5.8	14,490	-0.04%
2024/04/08	1.5	17.95	0	0.00	18.05	1.5	14,371	0.01%
2024/04/03	8.1	17.96	0	0.00	17.90	8.1	14,267	0.06%
2024/04/02	0.1	18.05	3.3	18.05	18.05	-3.2	14,268	-0.02%
2024/04/01	0	0.00	1	18.10	18.05	-1	14,313	-0.01%
2024/03/29	11	18.05	2	18.05	18.00	9	14,282	0.06%
2024/03/28	0.9	18.04	0	0.00	17.95	0.9	14,097	0.01%
2024/03/27	10	18.00	1.2	18.05	18.05	8.8	14,000	0.06%
2024/03/26	5.3	18.05	16	18.03	18.05	-10.7	14,045	-0.08%
2024/03/25	0.3	18.00	2.5	18.00	17.95	-2.1	14,023	-0.02%
2024/03/22	3	18.05	1	18.05	18.05	2	14,188	0.01%
2024/03/21	2	18.03	8	18.03	18.05	-6	14,184	-0.04%
2024/03/20	6	17.87	0	0.00	17.85	6	14,344	0.04%
2024/03/19	4.9	17.95	0	0.00	17.90	4.9	14,461	0.03%
2024/03/18	1.9	18.13	0	0.00	18.10	1.9	14,282	0.01%
2024/03/15	1	17.95	2	18.03	18.15	-1	14,187	-0.01%
2024/03/14	2.1	18.10	3	18.18	18.20	-0.9	13,639	-0.01%
2024/03/13	0	0.00	6	17.92	17.95	-6	13,230	-0.05%
2024/03/12	1	17.90	11.1	17.85	17.90	-10.1	13,031	-0.08%
2024/03/11	4	17.79	0	0.00	17.80	4	12,987	0.03%
2024/03/08	1.4	17.74	11	17.75	17.85	-9.7	12,960	-0.07%
2024/03/07	5	17.60	1	17.70	17.70	4	12,762	0.03%
2024/03/06	23	17.69	2	17.70	17.70	21	12,726	0.16%
2024/03/05	0	17.35	1.3	17.36	17.30	-1.3	12,922	-0.01%
2024/03/04	27.7	17.37	5	17.40	17.35	22.7	12,936	0.18%
2024/03/01	5	17.35	8	17.40	17.35	-3	13,014	-0.02%
2024/02/29	2.2	17.36	33	17.30	17.40	-30.8	12,970	-0.24%
2024/02/27	3.1	17.24	5	17.35	17.25	-1.9	12,722	-0.01%
2024/02/26	7	17.25	0	0.00	17.25	7	12,521	0.06%
2024/02/23	10.2	17.33	0	0.00	17.30	10.2	12,491	0.08%
2024/02/22	6.1	17.39	0	0.00	17.40	6.1	12,768	0.05%
2024/02/21	7.5	17.36	0	0.00	17.45	7.5	12,805	0.06%
2024/02/20	0.2	17.38	0	0.00	17.35	0.2	12,877	0.00%
2024/02/19	0.5	17.35	2	17.30	17.35	-1.5	12,892	-0.01%
2024/02/16	5.5	17.17	0	0.00	17.15	5.5	13,054	0.04%
2024/02/15	4.8	17.22	0	0.00	17.15	4.8	12,978	0.04%
2024/02/05	5	17.10	1	17.10	17.10	4	12,700	0.03%
2024/02/02	0.6	17.25	6	17.16	17.20	-5.4	12,592	-0.04%
2024/02/01	0.2	17.25	22	17.16	17.25	-21.8	12,547	-0.17%
2024/01/31	0.4	17.20	0	0.00	17.15	0.4	12,472	0.00%
2024/01/30	6.2	17.20	3	17.22	17.15	3.2	12,405	0.03%
2024/01/29	0.5	17.40	0	0.00	17.35	0.5	12,384	0.00%
2024/01/26	1	17.35	1.9	17.40	17.40	-0.9	12,414	-0.01%
2024/01/25	0	0.00	1	17.25	17.20	-1	12,448	-0.01%
2024/01/24	2.1	17.16	10	17.10	17.20	-7.9	12,455	-0.06%
2024/01/23	3.5	17.04	28.7	17.05	17.05	-25.2	12,547	-0.20%
2024/01/22	22.4	17.03	1	17.00	17.00	21.4	12,592	0.17%
2024/01/19	82.5	17.10	10.1	17.06	17.10	72.4	12,352	0.59%
2024/01/18	3	17.00	1.5	17.04	17.00	1.5	12,316	0.01%
2024/01/17	10.8	17.11	0	0.00	17.00	10.8	12,096	0.09%
2024/01/16	24.5	17.33	0	0.00	17.30	24.5	11,685	0.21%
2024/01/15	5.8	17.65	1	17.60	17.60	4.8	11,373	0.04%
2024/01/12	9	17.69	21	17.65	17.65	-12	11,592	-0.10%
2024/01/11	1	17.80	0.7	17.85	17.80	0.3	11,521	0.00%
2024/01/10	2	17.80	0.5	17.90	17.80	1.5	11,572	0.01%
2024/01/09	3	17.85	0	0.00	17.85	3	11,616	0.03%
2024/01/08	2	18.00	0.3	18.00	17.95	1.7	11,642	0.01%
2024/01/05	2	17.85	0	0.00	17.85	2	11,664	0.02%
2024/01/04	0.1	17.95	0.9	17.90	17.85	-0.8	11,833	-0.01%
2024/01/03	3	17.83	11	17.85	17.85	-8	12,183	-0.07%
2024/01/02	3	17.98	1	18.00	18.05	2	12,114	0.02%
2023/12/29	2	18.00	0	0.00	18.10	2	12,174	0.02%
2023/12/28	0	18.00	4	18.09	18.10	-4	12,355	-0.03%
2023/12/27	0.9	17.95	5	17.95	17.95	-4.1	12,236	-0.03%
2023/12/26	0.1	17.90	0	0.00	17.90	0.1	12,182	0.00%
2023/12/25	1	17.70	0	0.00	17.80	1	12,226	0.01%
2023/12/22	3.1	17.74	4.9	17.80	17.75	-1.8	12,341	-0.01%
2023/12/21	3	17.70	2.7	17.72	17.75	0.3	12,393	0.00%
2023/12/20	2	17.73	0	0.00	17.70	2	12,352	0.02%
2023/12/19	6	17.79	0	0.00	17.75	6	12,298	0.05%
2023/12/18	1	17.90	0	0.00	17.85	1	12,356	0.01%
2023/12/15	1.7	17.90	2.2	18.04	17.85	-0.5	12,346	0.00%
2023/12/14	2	18.06	11.3	17.96	18.10	-9.3	11,974	-0.08%
2023/12/13	0.2	17.95	6	17.91	17.95	-5.8	11,809	-0.05%
2023/12/12	1.3	17.97	0	0.00	18.00	1.3	12,162	0.01%
2023/12/11	15	17.92	1.7	17.90	18.00	13.3	12,318	0.11%
2023/12/08	1.4	17.99	4.6	17.96	17.90	-3.2	12,307	-0.03%
2023/12/07	2	17.90	0	0.00	18.00	2	12,294	0.02%
2023/12/06	1.5	18.00	1.1	18.00	18.00	0.4	12,337	0.00%
2023/12/05	2.2	17.90	0	0.00	17.90	2.2	12,315	0.02%
2023/12/04	3	18.07	6.4	18.04	18.00	-3.4	12,347	-0.03%
2023/12/01	15.2	18.08	0	0.00	18.00	15.2	12,427	0.12%
2023/11/30	0.3	18.10	2.1	18.05	18.30	-1.8	12,330	-0.01%
2023/11/29	1.7	18.02	0	0.00	18.05	1.7	11,815	0.01%
2023/11/28	1	18.15	2	18.18	18.15	-1	11,684	-0.01%
2023/11/27	0.5	18.15	0	0.00	18.05	0.5	11,840	0.00%
2023/11/24	1	18.10	1.7	18.10	18.10	-0.7	11,906	-0.01%
2023/11/22	0.2	18.15	0	0.00	18.10	0.2	12,042	0.00%
2023/11/21	1	18.30	7.5	18.23	18.30	-6.5	12,090	-0.05%
2023/11/20	0	0.00	1	18.00	18.05	-1	11,794	-0.01%
2023/11/17	3	18.02	9.1	18.10	18.00	-6.1	11,754	-0.05%
2023/11/16	2	18.00	2.6	18.02	18.05	-0.6	11,635	0.00%
2023/11/15	0	0.00	2.3	17.95	18.00	-2.3	11,566	-0.02%
2023/11/14	0.4	17.80	0.3	17.85	17.85	0.1	11,403	0.00%
2023/11/13	0	0.00	0.5	17.85	17.80	-0.5	11,644	0.00%
2023/11/10	0	17.75	0	0.00	17.70	0	11,971	0.00%
2023/11/09	5.2	17.80	2.8	17.76	17.75	2.4	12,118	0.02%
2023/11/08	1.1	17.85	12	17.77	17.85	-10.9	12,371	-0.09%
2023/11/07	0	17.80	0	0.00	17.80	0	12,486	0.00%
2023/11/06	0	0.00	2.6	17.82	17.85	-2.6	12,560	-0.02%
2023/11/03	1.9	17.60	0.4	17.70	17.65	1.6	12,458	0.01%
2023/11/02	1.3	17.52	2.1	17.41	17.55	-0.8	12,514	-0.01%
2023/11/01	1.5	17.22	0	0.00	17.25	1.5	12,486	0.01%
2023/10/31	8.4	17.23	14.5	17.26	17.25	-6.1	12,588	-0.05%
2023/10/30	129.1	17.21	0	0.00	17.35	129.1	12,795	1.01%	大買/鉅額交易
2023/10/27	6	17.45	0	0.00	17.45	6	12,687	0.05%
2023/10/26	10.3	17.42	0	0.00	17.40	10.3	12,998	0.08%
2023/10/25	0.1	17.60	0	0.00	17.60	0.1	13,029	0.00%
2023/10/24	3.1	17.42	0	0.00	17.60	3.1	13,323	0.02%
2023/10/23	2.4	17.65	1	17.60	17.60	1.3	13,889	0.01%
2023/10/20	5.3	17.51	0	0.00	17.75	5.3	14,553	0.04%
2023/10/19	0.4	17.85	2	17.90	17.80	-1.6	14,648	-0.01%
2023/10/18	1.1	17.80	2	17.80	17.90	-0.9	14,787	-0.01%
2023/10/17	0.1	17.86	1	17.80	17.85	-0.9	14,959	-0.01%
2023/10/16	0	0.00	3	17.85	17.90	-3	15,150	-0.02%
2023/10/13	0	17.90	0	0.00	17.90	0	15,439	0.00%
2023/10/12	1.7	17.88	5	17.98	18.00	-3.4	15,603	-0.02%
2023/10/11	0.4	17.74	3	17.65	17.80	-2.6	15,620	-0.02%
2023/10/06	0.1	17.80	0	0.00	17.75	0.1	15,340	0.00%
2023/10/05	8	17.66	2	17.63	17.65	6	15,440	0.04%
2023/10/04	5.8	17.59	2	17.55	17.60	3.8	15,467	0.02%
2023/10/03	1.5	17.77	10	17.80	17.80	-8.5	15,401	-0.06%
2023/10/02	0.1	17.90	0	0.00	17.85	0.1	15,831	0.00%
2023/09/28	1.2	17.91	0	0.00	17.90	1.2	16,289	0.01%
2023/09/26	1.3	17.81	3.1	17.87	17.80	-1.8	16,234	-0.01%
2023/09/25	6.3	17.85	0	0.00	17.85	6.3	16,194	0.04%
2023/09/22	2.4	17.78	3.3	17.80	17.75	-0.8	16,425	-0.01%
2023/09/21	13.6	17.78	0.5	17.85	17.80	13	16,478	0.08%
2023/09/20	1.5	18.02	0	0.00	18.00	1.5	16,294	0.01%
2023/09/19	1.1	18.10	0	0.00	18.10	1.1	16,307	0.01%
2023/09/18	3.6	18.14	0.7	18.20	18.20	2.9	16,455	0.02%
2023/09/15	0.9	18.15	5.2	18.21	18.30	-4.3	16,608	-0.03%
2023/09/14	2	18.05	4.1	17.95	18.15	-2.1	16,338	-0.01%
2023/09/13	2.7	17.82	0	0.00	17.80	2.7	16,301	0.02%
2023/09/12	1.4	17.78	0	0.00	17.85	1.4	16,570	0.01%
2023/09/11	1.1	17.71	0	0.00	17.75	1.1	16,623	0.01%
2023/09/08	1.4	17.73	0.6	17.80	17.75	0.8	16,706	0.01%
2023/09/07	1.7	17.81	1	17.75	17.75	0.7	16,902	0.00%
2023/09/06	6.2	17.85	0	18.00	17.85	6.2	17,075	0.04%
2023/09/05	3	17.98	1	18.00	17.95	2	17,214	0.01%
2023/09/04	5.4	18.00	0	0.00	18.00	5.4	17,298	0.03%
2023/09/01	0.4	18.05	4.2	18.01	17.90	-3.8	17,433	-0.02%
2023/08/31	5.2	17.93	0	0.00	17.80	5.2	17,611	0.03%
2023/08/30	3.7	18.09	0	18.10	18.05	3.6	17,572	0.02%
2023/08/29	5	17.95	0	0.00	17.95	5	17,659	0.03%
2023/08/28	2.8	17.93	1.1	17.85	17.80	1.7	17,779	0.01%
2023/08/25	6.8	17.79	0	0.00	17.75	6.8	18,306	0.04%
2023/08/24	1.2	17.82	1	17.85	17.80	0.2	18,424	0.00%
2023/08/23	2.3	17.81	0	0.00	17.75	2.3	18,420	0.01%
2023/08/22	2	17.80	0	0.00	17.80	2	18,493	0.01%
2023/08/21	2	17.78	0	0.00	17.80	2	18,684	0.01%
2023/08/18	1.2	17.74	0	0.00	17.65	1.2	18,774	0.01%
2023/08/17	14	17.56	1	17.60	17.60	13	18,912	0.07%
2023/08/16	21.5	17.63	8	17.56	17.65	13.5	18,805	0.07%
2023/08/15	5.3	17.99	1	17.95	17.90	4.3	18,815	0.02%
2023/08/14	7.5	18.11	0	0.00	18.10	7.5	18,946	0.04%
2023/08/11	0	0.00	3	18.38	18.35	-3	19,084	-0.02%
2023/08/10	2	18.20	0	0.00	18.20	2	19,166	0.01%
2023/08/09	0.2	18.30	1	18.30	18.30	-0.8	19,246	0.00%
2023/08/08	3	18.20	0	0.00	18.15	3	19,430	0.02%
2023/08/07	3.2	18.30	0	0.00	18.30	3.2	19,599	0.02%
2023/08/04	4	18.23	0	0.00	18.20	4	19,726	0.02%
2023/08/02	7.1	18.24	0	0.00	18.20	7.1	19,825	0.04%
2023/08/01	11.4	18.30	0	0.00	18.35	11.4	20,109	0.06%
2023/07/31	11.1	18.30	0	0.00	18.25	11.1	20,128	0.06%
2023/07/28	3.1	18.25	0	0.00	18.30	3.1	19,804	0.02%
2023/07/27	15	18.34	1	18.40	18.35	14	19,669	0.07%
2023/07/26	20.8	18.35	0	0.00	18.40	20.8	19,388	0.11%
2023/07/25	4.8	19.26	2.2	19.25	19.30	2.6	18,844	0.01%
2023/07/24	16.4	19.18	2	19.30	19.15	14.4	18,061	0.08%
2023/07/21	3.7	19.28	9.1	19.23	19.25	-5.3	17,763	-0.03%
2023/07/20	3.2	19.33	2	19.35	19.35	1.2	17,628	0.01%
2023/07/19	0	0.00	0.1	19.25	19.25	-0.1	17,394	0.00%
2023/07/18	8.5	19.45	4	19.36	19.40	4.5	17,223	0.03%
2023/07/17	2	19.05	7.1	19.12	19.20	-5.1	16,966	-0.03%
2023/07/14	2	18.90	8	18.98	19.05	-6	16,817	-0.04%
2023/07/13	1	18.90	4	18.94	18.85	-3	16,762	-0.02%
2023/07/12	1	18.80	2	18.80	18.85	-1	16,749	-0.01%
2023/07/11	0	0.00	0.1	18.85	18.85	-0.1	16,703	0.00%
2023/07/10	1	18.50	2.1	18.40	18.35	-1.1	16,760	-0.01%
2023/07/07	13.2	18.23	3	18.14	18.25	10.2	16,722	0.06%
2023/07/06	16.2	18.60	0.5	18.55	18.50	15.7	16,296	0.10%
2023/07/05	3	18.90	1	18.90	18.90	2	15,851	0.01%
2023/07/04	3	18.95	25	18.95	18.90	-22	15,812	-0.14%
2023/07/03	0	0.00	8	18.95	19.00	-8	15,921	-0.05%
2023/06/30	2	18.90	4	18.89	18.90	-2	16,122	-0.01%
2023/06/29	6	19.00	1.6	19.00	19.00	4.4	15,940	0.03%
2023/06/28	1	19.00	0.7	19.05	19.05	0.3	15,971	0.00%
2023/06/27	0	0.00	1	19.05	19.10	-1	15,953	-0.01%
2023/06/26	2.1	19.15	0	0.00	19.15	2.1	15,913	0.01%
2023/06/21	0	0.00	3	19.12	19.15	-3	15,828	-0.02%
2023/06/20	0	0.00	2	18.98	19.00	-2	15,758	-0.01%
2023/06/19	3.1	18.87	219	18.90	18.90	-215.9	15,734	-1.37%	大賣/鉅額交易
2023/06/16	6.1	18.99	4	18.95	19.00	2.1	15,604	0.01%
2023/06/15	3	19.00	6	19.00	19.00	-3	15,277	-0.02%
2023/06/14	3	19.03	7.7	19.04	19.10	-4.7	15,328	-0.03%
2023/06/13	4	18.99	16.3	18.99	19.00	-12.3	15,594	-0.08%
2023/06/12	17.1	19.08	0.5	19.20	19.00	16.6	15,505	0.11%
2023/06/09	79	18.90	78	18.95	19.05	1	15,373	0.01%
2023/06/08	0.2	18.80	1	18.85	18.85	-0.8	15,354	-0.01%
2023/06/07	0	0.00	1	18.75	18.80	-1	15,447	-0.01%
2023/06/06	3	18.65	2	18.75	18.65	1	15,425	0.01%
2023/06/05	12.9	18.65	102.6	18.65	18.65	-89.7	15,289	-0.59%	大賣/
2023/06/02	3.4	18.43	2.6	18.39	18.45	0.9	14,997	0.01%
2023/06/01	1.1	18.40	0	0.00	18.35	1.1	14,973	0.01%
2023/05/31	4	18.43	0	0.00	18.35	4	14,857	0.03%
2023/05/30	4.6	18.42	1	18.35	18.45	3.6	14,350	0.03%
2023/05/29	2	18.45	126	18.42	18.40	-124	14,320	-0.87%	大賣/鉅額交易
2023/05/26	1.1	18.26	35	18.26	18.35	-33.9	14,433	-0.23%
2023/05/25	28.6	18.41	33.6	18.37	18.35	-5	14,407	-0.03%
2023/05/24	3	18.70	0	0.00	18.70	3	14,324	0.02%
2023/05/23	0	0.00	7	18.59	18.75	-7	14,269	-0.05%
2023/05/22	0	0.00	5	18.50	18.55	-5	14,224	-0.04%
2023/05/19	1.6	18.37	4.6	18.41	18.45	-3	14,108	-0.02%
2023/05/18	6	18.44	4	18.45	18.45	2	13,810	0.01%
2023/05/17	3.6	18.35	44	18.51	18.50	-40.4	13,565	-0.30%
2023/05/16	1	18.25	298	18.28	18.40	-297	13,236	-2.24%	大賣/鉅額交易
2023/05/15	6.1	18.13	0	0.00	18.15	6.1	13,112	0.05%
2023/05/12	1.6	18.24	1	18.20	18.25	0.6	12,994	0.00%
2023/05/11	0.1	18.15	12	18.25	18.30	-11.9	12,811	-0.09%
2023/05/10	0	0.00	0.1	18.10	18.10	-0.1	12,569	0.00%
2023/05/09	2	17.93	8	17.97	18.05	-6	12,450	-0.05%
2023/05/08	41	18.00	3.7	18.08	17.95	37.3	12,451	0.30%
2023/05/05	0	0.00	4	17.51	17.55	-4	11,896	-0.03%
2023/05/03	0	0.00	5.9	17.30	17.30	-5.9	12,121	-0.05%
2023/05/02	1	17.25	2	17.28	17.35	-1	12,515	-0.01%
2023/04/28	0	0.00	8	17.26	17.30	-8	13,234	-0.06%
2023/04/27	0	0.00	2	17.20	17.20	-2	13,202	-0.02%
2023/04/26	0	0.00	7	17.21	17.25	-7	13,306	-0.05%
2023/04/25	1	17.25	11	17.17	17.10	-10	13,272	-0.08%
2023/04/24	0	0.00	3.9	17.19	17.20	-3.9	13,242	-0.03%
2023/04/21	4	17.09	12	17.12	17.15	-8	13,345	-0.06%
2023/04/20	5.3	16.94	6	17.01	17.05	-0.7	13,389	-0.01%
2023/04/19	0.2	17.25	7.9	17.19	17.15	-7.7	13,584	-0.06%
2023/04/18	1	17.25	9	17.21	17.25	-8	13,559	-0.06%
2023/04/17	1	17.10	5.5	17.14	17.20	-4.5	13,584	-0.03%
2023/04/14	2	17.10	4.2	17.14	17.15	-2.2	13,573	-0.02%
2023/04/13	2	17.00	32.3	17.01	17.10	-30.3	13,492	-0.22%
2023/04/12	0.3	16.90	11	16.89	16.95	-10.7	13,471	-0.08%
2023/04/11	6	16.75	30	16.78	16.80	-24	13,485	-0.18%
2023/04/10	2.2	16.63	4.9	16.68	16.70	-2.7	13,434	-0.02%
2023/04/07	1.2	16.65	1	16.70	16.65	0.2	13,413	0.00%
2023/04/06	3	16.57	9	16.64	16.65	-6	13,351	-0.04%
2023/03/31	0.2	16.50	21	16.56	16.60	-20.8	13,222	-0.16%
2023/03/30	2.1	16.35	0	0.00	16.40	2.1	13,032	0.02%
2023/03/29	1.2	16.44	1	16.40	16.40	0.2	12,965	0.00%
2023/03/28	1.3	16.40	1	16.45	16.40	0.3	12,936	0.00%
2023/03/27	1.5	16.45	0.2	16.55	16.45	1.3	13,154	0.01%
2023/03/24	7.7	16.45	31	16.43	16.50	-23.4	13,338	-0.18%
2023/03/23	0	0.00	7	16.48	16.50	-7	13,318	-0.05%
2023/03/22	1.2	16.20	5	16.27	16.30	-3.9	13,301	-0.03%
2023/03/21	0	0.00	81	16.14	16.05	-81	13,431	-0.60%
2023/03/20	0	0.00	2.5	16.00	15.95	-2.5	13,557	-0.02%
2023/03/17	1	15.90	23	15.85	16.00	-22	13,642	-0.16%
2023/03/16	19	15.62	0	0.00	15.60	19	13,590	0.14%
2023/03/15	7.8	15.94	0	0.00	15.85	7.8	13,437	0.06%
2023/03/14	8.5	15.88	1	15.85	15.85	7.5	13,466	0.06%
2023/03/13	7	15.92	2	16.08	16.15	5	13,336	0.04%
2023/03/10	6.4	16.20	0	0.00	16.15	6.4	13,157	0.05%
2023/03/09	2	16.40	0	0.00	16.45	2	13,143	0.02%
2023/03/08	4.1	16.42	3	16.45	16.50	1.1	13,735	0.01%
2023/03/07	5	16.49	0	0.00	16.50	5	13,888	0.04%
2023/03/06	1.9	16.40	1.4	16.40	16.40	0.5	14,024	0.00%
2023/03/03	0.3	16.30	0	0.00	16.30	0.3	14,048	0.00%
2023/03/02	1.2	16.26	0.1	16.40	16.35	1.1	14,129	0.01%
2023/03/01	2	16.38	0	0.00	16.35	2	14,146	0.01%
2023/02/24	3.7	16.48	3	16.50	16.45	0.7	14,069	0.01%
2023/02/23	1	16.50	0	0.00	16.55	1	13,957	0.01%
2023/02/22	3.1	16.42	10	16.52	16.55	-6.9	13,983	-0.05%
2023/02/21	26	16.50	0	0.00	16.55	26	13,997	0.19%
2023/02/20	5	16.58	2	16.60	16.60	3	14,097	0.02%
2023/02/17	0.2	16.35	1	16.35	16.40	-0.8	14,088	-0.01%
2023/02/16	0.3	16.32	0	0.00	16.25	0.3	14,384	0.00%
2023/02/15	4	16.25	0	0.00	16.25	4	14,727	0.03%
2023/02/14	0	0.00	2.2	16.31	16.35	-2.2	14,756	-0.01%
2023/02/13	22	16.20	0	0.00	16.30	22	14,931	0.15%
2023/02/10	2	16.15	0	0.00	16.15	2	14,936	0.01%
2023/02/09	1	16.05	0	0.00	16.20	1	15,105	0.01%
2023/02/08	4.1	16.14	0.3	16.15	16.10	3.8	15,129	0.03%
2023/02/07	0	0.00	1	16.10	16.10	-1	15,186	-0.01%
2023/02/06	3	16.18	0	0.00	16.15	3	15,170	0.02%
2023/02/03	1	16.30	0	0.00	16.30	1	15,075	0.01%
2023/02/02	4	16.14	5.2	16.23	16.25	-1.2	15,352	-0.01%
2023/02/01	13	16.15	2	16.25	16.25	11	15,289	0.07%
2023/01/31	14	16.40	22	16.32	16.25	-8	15,294	-0.05%
2023/01/30	0.4	16.05	40.3	16.36	16.70	-39.9	15,051	-0.26%
2023/01/17	1	15.80	19	15.80	15.80	-18	14,385	-0.13%
2023/01/16	30	15.75	2.3	15.78	15.80	27.7	14,411	0.19%
2023/01/13	2	15.68	3	15.73	15.70	-1	14,392	-0.01%
2023/01/12	6	15.51	4	15.55	15.55	2	14,962	0.01%
2023/01/11	1	15.60	2	15.65	15.60	-1	15,264	-0.01%
2023/01/10	0.5	15.70	4	15.60	15.70	-3.5	15,273	-0.02%
2023/01/09	0.1	15.55	4	15.61	15.65	-3.9	15,354	-0.03%
2023/01/06	0.1	15.40	0	0.00	15.35	0.1	15,292	0.00%
2023/01/05	0	0.00	2	15.35	15.40	-2	15,567	-0.01%
2023/01/03	2	14.95	0	0.00	15.10	2	15,843	0.01%
2022/12/30	0	0.00	5	15.16	15.10	-5	15,943	-0.03%
2022/12/29	0	15.05	1	15.10	15.05	-1	15,880	-0.01%
2022/12/28	2	15.08	3.4	15.06	15.05	-1.4	15,941	-0.01%
2022/12/27	0	0.00	2	15.20	15.20	-2	16,150	-0.01%
2022/12/26	0.5	15.15	0	0.00	15.10	0.5	16,362	0.00%
2022/12/23	0.2	15.15	3	15.15	15.20	-2.9	16,666	-0.02%
2022/12/22	0.9	15.20	0	0.00	15.20	0.9	17,096	0.01%
2022/12/21	2	14.95	0.8	15.00	15.05	1.2	17,462	0.01%
2022/12/20	5	15.09	6.3	15.04	15.00	-1.3	17,669	-0.01%
2022/12/19	0.5	15.15	14	15.09	15.25	-13.5	17,914	-0.08%
2022/12/15	1	15.00	0	0.00	15.10	1	17,895	0.01%
2022/12/14	1	15.05	0	0.00	15.10	1	18,180	0.01%
2022/12/13	0	0.00	1	15.00	14.95	-1	18,267	-0.01%
2022/12/12	1	14.85	0	0.00	14.90	1	18,118	0.01%
2022/12/09	0	0.00	15	15.03	15.05	-15	18,529	-0.08%
2022/12/08	6	14.86	0	0.00	14.80	6	18,594	0.03%
2022/12/07	0	0.00	3.1	15.10	15.10	-3.1	18,646	-0.02%
2022/12/02	4.5	14.93	0	0.00	14.90	4.5	18,794	0.02%
2022/12/01	3	15.03	0	0.00	15.10	3	19,241	0.02%
2022/11/30	2	15.13	1	15.20	15.15	1	19,201	0.01%
2022/11/29	0	14.90	1.1	14.95	15.00	-1.1	18,666	-0.01%
2022/11/25	0.5	14.80	0.6	14.80	14.85	-0.1	18,893	0.00%
2022/11/24	6.1	14.64	1	14.60	14.80	5.1	19,300	0.03%
2022/11/22	1	14.60	0.1	14.65	14.60	0.9	19,824	0.00%
2022/11/21	0	0.00	1	14.50	14.60	-1	20,125	0.00%
2022/11/17	1	14.55	2.1	14.56	14.55	-1.1	21,325	-0.01%
2022/11/16	2.1	14.65	0	0.00	14.80	2.1	22,042	0.01%
2022/11/15	0	0.00	1	14.80	14.85	-1	22,522	0.00%
2022/11/14	2	14.70	1	14.70	14.80	1	22,841	0.00%
2022/11/11	0.1	14.60	11.6	14.55	14.60	-11.5	22,820	-0.05%
2022/11/10	0.3	14.10	0	0.00	14.10	0.3	22,817	0.00%
2022/11/09	1.3	14.08	2	14.05	14.15	-0.7	23,053	0.00%
2022/11/08	2	13.70	0	0.00	13.75	2	23,175	0.01%
2022/11/07	1.1	13.50	0	0.00	13.65	1.1	23,406	0.00%
2022/11/04	4.6	13.23	7	13.25	13.35	-2.4	23,794	-0.01%
2022/11/03	0.1	13.35	0	0.00	13.25	0.1	24,133	0.00%
2022/11/02	0.1	13.55	8.7	13.60	13.45	-8.6	24,217	-0.04%
2022/11/01	0.1	13.55	3	13.55	13.55	-3	24,270	-0.01%
2022/10/31	0.1	13.35	0	0.00	13.25	0.1	24,335	0.00%
2022/10/28	2.2	13.56	1	13.40	13.45	1.2	24,113	0.01%
2022/10/27	0.2	13.60	2	13.60	13.55	-1.8	24,223	-0.01%
2022/10/26	0	13.40	2	13.35	13.40	-2	24,269	-0.01%
2022/10/25	0.1	13.00	4	13.10	13.10	-4	24,242	-0.02%
2022/10/24	0	0.00	6	13.05	13.00	-6	24,566	-0.02%
2022/10/21	1	12.75	6.5	12.85	12.90	-5.5	24,630	-0.02%
2022/10/20	1.6	12.59	8.4	12.62	12.85	-6.8	24,599	-0.03%
2022/10/19	4.3	12.79	0	0.00	12.90	4.3	24,090	0.02%
2022/10/18	0	0.00	0.2	12.95	13.10	-0.2	23,905	0.00%
2022/10/17	3	12.85	0	0.00	12.85	3	24,135	0.01%
2022/10/14	3.7	13.01	0.2	13.00	12.90	3.6	24,079	0.01%
2022/10/13	11.2	12.98	0	0.00	12.90	11.2	24,098	0.05%
2022/10/12	1.2	13.24	0	0.00	13.30	1.2	23,841	0.01%
2022/10/11	13.1	13.36	2	13.30	13.25	11.1	23,892	0.05%
2022/10/07	0.7	13.70	0	0.00	13.75	0.7	23,849	0.00%
2022/10/06	1	13.70	1	13.70	13.70	0	23,806	0.00%
2022/10/05	6.6	13.73	0	0.00	13.65	6.6	24,050	0.03%
2022/10/04	3.6	13.47	0	0.00	13.55	3.6	24,312	0.01%
2022/10/03	3.7	13.50	2	13.65	13.45	1.7	24,314	0.01%
2022/09/30	6.5	13.73	0	0.00	13.70	6.5	24,186	0.03%
2022/09/29	7.1	13.81	0	13.85	13.85	7.1	24,166	0.03%
2022/09/28	28	13.76	56.8	13.75	13.65	-28.8	23,981	-0.12%
2022/09/27	2.1	13.95	6.1	14.00	13.95	-3.9	23,638	-0.02%
2022/09/26	10.2	14.08	0	0.00	14.00	10.2	23,652	0.04%
2022/09/23	14.1	14.40	2	14.45	14.35	12.1	23,574	0.05%
2022/09/22	3.3	14.38	0.6	14.45	14.35	2.8	23,803	0.01%
2022/09/21	7.1	14.71	1	14.65	14.65	6.1	23,808	0.03%
2022/09/20	5.8	14.84	0	15.00	14.80	5.8	23,553	0.02%
2022/09/19	4	14.85	0	0.00	14.85	4	23,552	0.02%
2022/09/16	2.2	14.89	13.3	14.95	14.80	-11.1	23,689	-0.05%
2022/09/15	3.2	15.01	0	0.00	15.00	3.2	23,446	0.01%
2022/09/14	1.7	14.98	0	0.00	14.85	1.7	23,465	0.01%
2022/09/13	1.1	15.15	0	0.00	15.10	1.1	23,658	0.00%
2022/09/12	1	14.95	0	0.00	15.15	1	24,201	0.00%
2022/09/08	4.6	14.82	0	0.00	15.05	4.6	24,544	0.02%
2022/09/07	10.6	14.85	0	0.00	14.80	10.6	24,478	0.04%
2022/09/06	2	15.15	0	0.00	15.20	2	24,249	0.01%
2022/09/05	0.2	15.04	0	0.00	15.05	0.2	24,503	0.00%
2022/09/02	5.1	14.97	3	14.95	14.90	2.1	24,728	0.01%
2022/09/01	13	15.00	0	0.00	15.00	13	24,701	0.05%
2022/08/31	2	15.20	4	15.23	15.20	-2	24,656	-0.01%
2022/08/30	7	15.27	1.5	15.30	15.20	5.5	24,212	0.02%
2022/08/29	9.8	15.27	0.5	15.30	15.20	9.3	24,312	0.04%
2022/08/26	12.4	15.60	0	0.00	15.60	12.4	24,693	0.05%
2022/08/25	1.6	15.80	37.2	15.76	15.70	-35.6	24,386	-0.15%
2022/08/24	35.5	15.92	0	0.00	15.65	35.5	24,262	0.15%
2022/08/23	152.6	17.35	0	0.00	17.35	152.6	23,854	0.64%	大買/鉅額交易
2022/08/22	141	17.35	1	17.45	17.45	140	23,319	0.60%	大買/鉅額交易
2022/08/19	10.3	17.43	2	17.50	17.50	8.3	22,893	0.04%
2022/08/18	7	17.45	10.3	17.40	17.45	-3.3	22,545	-0.01%
2022/08/17	8.1	17.43	0	0.00	17.45	8.1	22,433	0.04%
2022/08/16	11	17.25	11.1	17.15	17.30	-0.1	22,203	0.00%
2022/08/15	7	17.09	0.1	17.19	17.10	6.9	22,193	0.03%
2022/08/12	9	16.80	6	16.85	16.85	3	22,125	0.01%
2022/08/11	7	16.94	2.1	16.83	16.90	4.8	22,181	0.02%
2022/08/10	1.8	16.32	1.5	16.43	16.45	0.3	21,960	0.00%
2022/08/09	6	15.90	5	15.90	15.90	1	21,795	0.00%
2022/08/08	3	15.90	2	15.93	15.90	1	21,931	0.00%
2022/08/05	0	0.00	2	15.80	15.80	-2	22,464	-0.01%
2022/08/04	0	15.65	17	15.53	15.60	-17	23,163	-0.07%
2022/08/03	4	15.58	2	15.65	15.65	2	23,404	0.01%
2022/08/02	5.4	15.61	5	15.73	15.75	0.4	23,968	0.00%
2022/08/01	5.3	15.72	0	0.00	15.80	5.3	24,602	0.02%
2022/07/29	5.4	15.61	18	15.92	15.70	-12.6	25,403	-0.05%
2022/07/28	15	15.60	3	15.70	15.70	12	26,493	0.05%
2022/07/27	3	15.52	0	0.00	15.55	3	26,527	0.01%
2022/07/26	1.2	15.55	0	0.00	15.55	1.2	26,731	0.00%
2022/07/25	20	15.54	0	0.00	15.60	20	26,854	0.07%
2022/07/22	2.2	15.33	3	15.65	15.60	-0.8	27,073	0.00%
2022/07/21	0.1	15.25	0	0.00	15.35	0.1	27,178	0.00%
2022/07/20	2.4	15.31	0	0.00	15.15	2.4	27,406	0.01%
2022/07/19	2	15.13	41.7	15.20	15.20	-39.7	27,731	-0.14%
2022/07/18	3.2	15.14	5.6	15.24	15.20	-2.4	28,028	-0.01%
2022/07/15	9.6	15.01	15	15.05	14.90	-5.4	28,254	-0.02%
2022/07/14	1	15.25	0	0.00	15.30	1	28,332	0.00%
2022/07/13	6	15.29	14	15.31	15.30	-8	28,635	-0.03%
2022/07/12	21.6	15.00	16	15.00	14.85	5.6	28,848	0.02%
2022/07/11	3.2	15.60	0	0.00	15.50	3.2	28,663	0.01%
2022/07/08	1.3	15.96	2	16.00	15.90	-0.8	28,870	0.00%
2022/07/07	2	15.78	0	0.00	15.70	2	29,048	0.01%
2022/07/06	6.3	15.87	19	15.93	15.75	-12.7	29,193	-0.04%
2022/07/05	5	16.05	9.3	16.07	16.10	-4.3	29,615	-0.01%
2022/07/04	2.8	16.05	0	0.00	16.05	2.8	29,922	0.01%
2022/07/01	3.1	16.04	6	16.00	16.00	-2.9	30,445	-0.01%
2022/06/30	12.5	16.37	1	16.45	16.30	11.5	30,994	0.04%
2022/06/29	7.1	16.68	2	16.80	16.70	5.1	31,165	0.02%
2022/06/28	6	16.85	25	16.95	16.90	-19	31,677	-0.06%
2022/06/27	2	16.90	0	0.00	16.85	2	31,978	0.01%
2022/06/24	2	16.93	3.1	17.06	16.95	-1.1	31,837	0.00%
2022/06/23	4	16.76	6	16.85	16.90	-2	31,775	-0.01%
2022/06/22	15.7	16.96	1	16.90	16.85	14.7	31,985	0.05%
2022/06/21	2	16.75	11.2	17.00	17.10	-9.2	32,130	-0.03%
2022/06/20	14	16.88	25	16.98	16.70	-11	32,505	-0.03%
2022/06/17	13.5	16.64	11	16.67	16.60	2.5	32,243	0.01%
2022/06/16	0	0.00	2	16.95	16.90	-2	31,909	-0.01%
2022/06/15	3	16.90	0	0.00	16.90	3	32,139	0.01%
2022/06/14	1	16.80	3	16.75	16.90	-2	32,268	-0.01%
2022/06/13	6.6	16.78	5	16.85	16.85	1.6	32,212	0.00%
2022/06/10	2.2	17.18	0	0.00	17.15	2.2	32,043	0.01%
2022/06/09	3.2	17.40	0	0.00	17.35	3.2	32,004	0.01%
2022/06/08	0.1	17.70	0	0.00	17.60	0.1	31,912	0.00%
2022/06/07	14.3	17.71	0	0.00	17.70	14.3	32,378	0.04%
2022/06/06	4	18.03	10.2	18.02	18.00	-6.2	32,415	-0.02%
2022/06/02	0.2	17.65	0	0.00	17.50	0.2	32,654	0.00%
2022/06/01	6	17.61	0	0.00	17.55	6	33,482	0.02%
2022/05/31	1.1	17.57	3	17.68	17.95	-1.9	33,658	-0.01%
2022/05/30	0.3	17.75	3	17.75	17.70	-2.8	33,382	-0.01%
2022/05/27	2	17.25	5	17.30	17.25	-3	33,334	-0.01%
2022/05/26	0.1	17.08	0	0.00	16.95	0.1	33,548	0.00%
2022/05/25	1	16.90	0	0.00	17.00	1	34,266	0.00%
2022/05/24	3	17.08	0	0.00	17.00	3	34,984	0.01%
2022/05/23	5.4	17.09	0	0.00	17.05	5.4	35,215	0.02%
2022/05/20	2	17.08	6	17.14	17.05	-4	35,541	-0.01%
2022/05/19	6.3	16.79	0	0.00	16.80	6.3	35,645	0.02%
2022/05/18	5.6	17.26	9	17.22	17.25	-3.4	35,469	-0.01%
2022/05/17	1.1	16.82	5.7	16.90	16.85	-4.6	35,397	-0.01%
2022/05/16	3.4	16.70	5	16.55	16.80	-1.6	35,438	0.00%
2022/05/13	4.4	16.52	31	16.55	16.70	-26.6	35,469	-0.08%
2022/05/12	20.2	16.91	7	16.96	16.70	13.2	35,265	0.04%
2022/05/11	17	17.42	0	0.00	17.35	17	34,614	0.05%
2022/05/10	4.4	17.34	5	17.38	17.50	-0.6	34,449	0.00%
2022/05/09	10.9	17.91	0	0.00	17.85	10.9	34,032	0.03%
2022/05/06	17.5	18.33	3	18.33	18.40	14.5	33,606	0.04%
2022/05/05	22.9	18.80	88.4	18.88	18.90	-65.4	33,232	-0.20%
2022/05/04	2.1	19.21	4	19.40	19.40	-1.9	32,016	-0.01%
2022/05/03	4.2	19.23	4	19.30	19.30	0.2	32,347	0.00%
2022/04/29	2	19.38	43.4	19.34	19.40	-41.4	32,498	-0.13%
2022/04/28	8.5	19.08	0	0.00	19.15	8.5	32,851	0.03%
2022/04/27	3.2	19.14	0	0.00	19.10	3.2	32,897	0.01%
2022/04/26	0	0.00	6.2	19.44	19.35	-6.2	32,939	-0.02%
2022/04/25	9.2	19.02	2.6	19.11	19.15	6.6	33,000	0.02%
2022/04/22	10.2	19.23	4	19.38	19.35	6.2	33,222	0.02%
2022/04/21	6.5	19.30	0	0.00	19.30	6.5	34,166	0.02%
2022/04/20	1.5	19.35	3	19.50	19.60	-1.5	35,608	0.00%
2022/04/19	4.2	19.47	2	19.45	19.40	2.2	35,711	0.01%
2022/04/18	10.4	19.61	2	19.45	19.55	8.4	36,045	0.02%
2022/04/15	8	20.16	11.1	20.14	20.00	-3.1	35,692	-0.01%
2022/04/14	13.8	20.22	49	20.16	20.15	-35.2	35,789	-0.10%
2022/04/13	6	20.52	3.8	20.43	20.55	2.2	35,586	0.01%
2022/04/12	2	20.48	2	20.65	20.60	0	35,447	0.00%
2022/04/11	1	21.05	1	20.70	20.70	0	35,138	0.00%
2022/04/08	1	20.65	6	20.78	20.95	-5	34,541	-0.01%
2022/04/07	18	20.92	11.6	20.97	20.70	6.4	34,289	0.02%
2022/04/06	7.6	20.93	16	20.95	21.10	-8.4	33,694	-0.02%
2022/04/01	7.7	20.60	2	20.55	20.60	5.7	33,019	0.02%
2022/03/31	2	20.50	10	20.48	20.50	-8	32,491	-0.02%
2022/03/30	5	20.15	8.2	20.16	20.15	-3.2	31,703	-0.01%
2022/03/29	2	19.95	3.4	19.99	19.95	-1.4	31,327	0.00%
2022/03/28	9.1	19.77	8	19.76	19.95	1.1	31,270	0.00%
2022/03/25	10.8	19.89	20	19.86	19.85	-9.2	31,246	-0.03%
2022/03/24	4.6	20.11	14	20.10	20.15	-9.4	30,875	-0.03%
2022/03/23	18	20.14	15	20.12	20.25	3	30,712	0.01%
2022/03/22	0	0.00	4	19.75	19.80	-4	30,062	-0.01%
2022/03/21	3.1	19.64	0.6	19.65	19.65	2.5	29,799	0.01%
2022/03/18	18.5	19.66	0	0.00	19.60	18.5	29,812	0.06%
2022/03/17	10.1	19.43	13	19.50	19.45	-3	29,442	-0.01%
2022/03/16	0.1	19.10	2	19.18	19.20	-1.9	29,204	-0.01%
2022/03/15	5	18.90	2	19.00	19.00	3	29,031	0.01%
2022/03/14	2	18.83	0	0.00	18.85	2	28,994	0.01%
2022/03/11	2.1	18.95	0	0.00	18.90	2.1	29,061	0.01%
2022/03/10	9	18.78	9	18.90	18.95	0	29,074	0.00%
2022/03/09	14.1	18.33	1	18.30	18.30	13.1	28,602	0.05%
2022/03/08	38.6	18.40	169	18.44	18.25	-130.4	28,406	-0.46%	大賣/鉅額交易
2022/03/07	6.8	18.80	13	18.67	18.90	-6.2	27,652	-0.02%
2022/03/04	8.3	19.35	0	0.00	19.35	8.3	27,929	0.03%
2022/03/03	13	19.51	1	19.60	19.60	12	27,931	0.04%
2022/03/02	6.1	19.45	16	19.45	19.60	-10	28,069	-0.04%
2022/03/01	6.1	19.62	4.1	19.62	19.60	2	27,944	0.01%
2022/02/25	9.9	19.34	1	19.20	19.50	8.9	27,627	0.03%
2022/02/24	18.1	19.52	12	19.32	19.50	6.1	26,939	0.02%
2022/02/23	9	19.83	6	19.80	19.85	3	26,279	0.01%
2022/02/22	18.3	19.75	2	19.80	19.85	16.3	26,396	0.06%
2022/02/21	8	20.04	2	20.00	20.05	6	26,106	0.02%
2022/02/18	16	20.10	0	0.00	20.10	16	26,459	0.06%
2022/02/17	0	0.00	5	20.20	20.20	-5	26,477	-0.02%
2022/02/16	4.7	20.18	0	0.00	20.20	4.7	26,411	0.02%
2022/02/15	20	20.18	0	0.00	20.10	20	26,274	0.08%
2022/02/14	7	20.11	18	20.19	20.30	-11	26,109	-0.04%
2022/02/11	1.6	20.41	1	20.55	20.55	0.6	25,751	0.00%
2022/02/10	0	0.00	4	20.38	20.50	-4	25,596	-0.02%
2022/02/09	16.7	20.41	51	20.42	20.45	-34.3	25,426	-0.14%
2022/02/08	3	20.28	7	20.28	20.30	-4	25,225	-0.02%
2022/02/07	6.1	19.89	3	20.03	20.10	3.1	24,881	0.01%
2022/01/26	13	19.73	1.5	19.75	19.65	11.5	24,408	0.05%
2022/01/25	13.2	19.56	0	0.00	19.70	13.2	24,197	0.05%
2022/01/24	40.5	19.68	5	19.83	20.00	35.5	23,764	0.15%
2022/01/21	10.3	20.07	43.5	20.06	20.15	-33.2	23,554	-0.14%
2022/01/20	4	20.23	122	20.43	20.45	-118	23,006	-0.51%	大賣/鉅額交易
2022/01/19	5	20.63	12	20.65	20.55	-7	22,785	-0.03%
2022/01/18	26	20.52	16	20.60	20.70	10	22,400	0.04%
2022/01/17	8	20.59	90.4	20.31	20.50	-82.4	22,119	-0.37%
2022/01/14	27.7	20.48	117.3	20.25	20.55	-89.6	21,478	-0.42%	大賣/
2022/01/13	198.2	20.01	63	20.03	20.50	135.2	20,292	0.67%	大買/鉅額交易
2022/01/12	12.9	19.42	11	19.45	19.50	1.9	18,544	0.01%
2022/01/11	92.3	19.32	17	19.30	19.40	75.3	18,368	0.41%
2022/01/10	1.4	18.96	8.3	19.04	19.05	-7	18,410	-0.04%
2022/01/07	7.3	18.94	34.1	18.91	18.95	-26.8	18,617	-0.14%
2022/01/06	1	18.75	2	18.85	18.85	-1	18,353	-0.01%
2022/01/05	2.3	18.76	0	0.00	18.75	2.3	18,254	0.01%
2022/01/04	4	18.80	1	18.80	18.80	3	18,561	0.02%
2022/01/03	1.5	18.98	15	18.86	18.85	-13.5	18,623	-0.07%
2021/12/30	9	18.95	1	18.95	18.95	8	18,824	0.04%
2021/12/29	2	18.95	37	18.96	18.95	-35	18,923	-0.18%
2021/12/28	1.2	18.88	12	18.82	18.90	-10.8	19,040	-0.06%
2021/12/27	0	0.00	15.4	18.75	18.75	-15.4	19,132	-0.08%
2021/12/24	0	0.00	25	18.70	18.75	-25	19,595	-0.13%
2021/12/23	0	0.00	0.4	18.70	18.65	-0.4	19,754	0.00%
2021/12/21	1.1	18.60	0	0.00	18.60	1.1	20,124	0.01%
2021/12/20	14.3	18.58	0	0.00	18.55	14.3	20,255	0.07%
2021/12/16	17	18.60	2	18.65	18.65	15	20,334	0.07%
2021/12/15	3.3	18.62	0.2	18.70	18.65	3.1	20,917	0.01%
2021/12/14	3.1	18.72	63.3	18.60	18.75	-60.2	21,365	-0.28%
2021/12/13	1	18.90	31	18.89	18.90	-30	21,367	-0.14%
2021/12/10	5	18.99	31	18.96	18.95	-26	21,476	-0.12%
2021/12/09	1	18.95	6	18.93	19.00	-5	21,678	-0.02%
2021/12/08	6.2	18.83	0.2	18.95	18.85	5.9	22,132	0.03%
2021/12/07	1	18.75	4	18.86	18.90	-3	22,262	-0.01%
2021/12/06	1	18.55	0	0.00	18.70	1	22,391	0.00%
2021/12/03	0.1	18.60	0	0.00	18.55	0.1	22,953	0.00%
2021/12/02	6.5	18.51	27	18.38	18.60	-20.5	24,218	-0.08%
2021/12/01	1	18.30	0	0.00	18.65	1	25,549	0.00%
2021/11/30	16.3	18.20	20	18.15	18.60	-3.7	26,132	-0.01%
2021/11/29	5.2	18.12	6	18.10	18.20	-0.8	26,102	0.00%
2021/11/26	12.7	18.37	11	18.45	18.35	1.7	26,820	0.01%
2021/11/25	0	0.00	10.1	18.65	18.70	-10.1	27,887	-0.04%
2021/11/24	20	18.73	7	18.65	18.60	13	29,311	0.04%
2021/11/23	7	18.72	3	18.67	18.60	4	30,266	0.01%
2021/11/22	11	18.68	2.6	18.68	18.70	8.4	30,460	0.03%
2021/11/19	7.1	18.94	18	18.99	18.95	-10.9	30,665	-0.04%
2021/11/18	32.1	19.32	31	19.17	19.30	1.1	31,135	0.00%
2021/11/17	19.6	19.21	51.8	18.99	19.25	-32.2	31,066	-0.10%
2021/11/16	35	18.64	1.5	18.65	18.70	33.5	30,550	0.11%
2021/11/15	19	18.58	5	18.60	18.55	14	30,557	0.05%
2021/11/12	26.1	18.43	70	18.48	18.45	-43.9	30,520	-0.14%
2021/11/11	10.7	18.40	30	18.42	18.45	-19.3	30,627	-0.06%
2021/11/10	2.1	18.25	1	18.25	18.30	1.1	30,857	0.00%
2021/11/09	2	18.20	1	18.15	18.30	1	30,977	0.00%
2021/11/08	4	18.23	0	0.00	18.20	4	31,001	0.01%
2021/11/05	1.1	18.15	13	18.11	18.25	-11.9	31,251	-0.04%
2021/11/04	3	18.20	18.4	18.20	18.20	-15.4	31,335	-0.05%
2021/11/03	1	18.10	16	18.13	18.15	-15	31,384	-0.05%
2021/11/02	4	18.23	10	18.25	18.15	-6	31,462	-0.02%
2021/11/01	4	18.35	0	0.00	18.25	4	31,597	0.01%
2021/10/29	3.9	18.27	3	18.30	18.25	0.9	31,549	0.00%
2021/10/28	1.2	18.45	1	18.40	18.45	0.2	31,507	0.00%
2021/10/27	3	18.40	9	18.37	18.40	-6	31,612	-0.02%
2021/10/26	1.7	18.60	25.1	18.62	18.55	-23.4	31,619	-0.07%
2021/10/25	2.1	18.55	20	18.45	18.60	-18	31,803	-0.06%
2021/10/22	1.6	18.47	2.5	18.49	18.50	-0.9	32,298	0.00%
2021/10/21	25.5	18.55	1.2	18.56	18.50	24.3	33,071	0.07%
2021/10/20	9	18.47	19.6	18.55	18.50	-10.6	33,634	-0.03%
2021/10/19	3.5	18.59	35.9	18.64	18.60	-32.4	34,067	-0.10%
2021/10/18	6	18.53	12.2	18.61	18.65	-6.2	34,173	-0.02%
2021/10/15	3.5	18.16	15	18.12	18.20	-11.5	33,764	-0.03%
2021/10/14	1	17.90	10	17.95	17.90	-9	33,864	-0.03%
2021/10/13	6.6	17.89	35	17.95	17.95	-28.4	34,310	-0.08%
2021/10/12	1.2	17.73	20	17.95	18.00	-18.9	34,716	-0.05%
2021/10/08	0	0.00	10	17.95	17.95	-10	34,575	-0.03%
2021/10/07	11.6	17.99	19	17.98	18.00	-7.4	34,696	-0.02%
2021/10/06	2.3	17.80	16	17.84	17.85	-13.7	34,890	-0.04%
2021/10/05	3.9	17.83	8	17.89	17.85	-4.1	35,446	-0.01%
2021/10/04	2	17.75	37	17.75	17.80	-35	35,833	-0.10%
2021/10/01	9.3	17.82	2	17.85	17.75	7.3	35,967	0.02%
2021/09/30	0	0.00	10	17.90	18.10	-10	35,851	-0.03%
2021/09/29	0.5	18.00	1	17.95	18.00	-0.5	36,079	0.00%
2021/09/28	1	17.90	62	17.91	18.05	-61	36,072	-0.17%
2021/09/27	13.1	17.95	4	17.95	18.00	9.1	36,178	0.03%
2021/09/24	5	18.03	0	0.00	18.05	5	36,121	0.01%
2021/09/23	33	17.98	12	18.04	18.05	21	36,116	0.06%
2021/09/22	8	17.91	31	17.88	17.90	-23	36,082	-0.06%
2021/09/17	13	18.22	0	0.00	18.20	13	35,621	0.04%
2021/09/16	28.3	18.35	0	0.00	18.40	28.3	35,283	0.08%
2021/09/15	4	18.39	0	0.00	18.35	4	35,155	0.01%
2021/09/14	5	18.52	10	18.60	18.55	-5	35,162	-0.01%
2021/09/13	30	18.60	25	18.33	18.55	5	35,042	0.01%
2021/09/10	4	18.19	5	18.20	18.25	-1	34,858	0.00%
2021/09/09	14	17.89	1.5	17.92	17.95	12.5	35,149	0.04%
2021/09/08	19.6	17.95	11	17.87	17.85	8.6	34,927	0.02%
2021/09/07	135	18.24	26	18.07	18.10	109	34,344	0.32%	大買/鉅額交易
2021/09/06	39	19.31	97	19.39	19.35	-58	33,144	-0.17%
2021/09/03	6	18.95	20	19.08	19.05	-14	31,674	-0.04%
2021/09/02	37	18.92	71	18.92	18.85	-34	30,881	-0.11%
2021/09/01	8	19.38	74.8	19.52	19.25	-66.8	30,020	-0.22%
2021/08/31	34.6	19.22	89	19.33	19.35	-54.5	29,352	-0.19%
2021/08/30	24	19.32	340	19.22	19.60	-316	28,246	-1.12%	大賣/鉅額交易
2021/08/27	10	18.36	336	18.30	18.40	-326	26,901	-1.21%	大賣/鉅額交易
2021/08/26	6	17.61	16	17.71	17.85	-10	26,238	-0.04%
2021/08/25	11	17.74	526	17.75	17.80	-515	26,734	-1.93%	大賣/鉅額交易
2021/08/24	14.3	17.43	67.2	17.46	17.70	-52.9	26,372	-0.20%
2021/08/23	1	17.05	50	17.11	17.10	-49	25,647	-0.19%
2021/08/20	0	0.00	10	16.85	16.90	-10	25,614	-0.04%
2021/08/19	2	16.85	61	16.90	16.90	-59	25,986	-0.23%
2021/08/18	10	17.00	82	16.87	17.00	-72	25,898	-0.28%
2021/08/17	0	0.00	31	16.88	16.90	-31	25,913	-0.12%
2021/08/16	1	16.75	34.3	16.83	16.80	-33.3	25,877	-0.13%
2021/08/13	2.2	17.00	45	16.97	16.95	-42.9	25,848	-0.17%
2021/08/12	1	17.10	40	17.13	17.10	-39	25,990	-0.15%
2021/08/11	0	0.00	96.2	17.10	17.10	-96.2	26,137	-0.37%
2021/08/10	9	17.02	17	17.01	17.00	-8	26,273	-0.03%
2021/08/09	0	0.00	15.8	17.08	17.05	-15.8	26,921	-0.06%
2021/08/06	1.1	17.10	3	17.13	17.10	-1.9	27,264	-0.01%
2021/08/05	35	17.04	15	17.05	17.05	20	27,820	0.07%
2021/08/04	0	0.00	57	16.96	17.00	-57	29,250	-0.19%
2021/08/03	1.7	16.97	16	17.00	17.00	-14.3	29,885	-0.05%
2021/08/02	2	16.95	0	0.00	17.00	2	30,565	0.01%
2021/07/30	0	0.00	15	16.95	16.95	-15	30,743	-0.05%
2021/07/29	2	16.95	16	17.05	17.05	-14	31,030	-0.05%
2021/07/28	8.8	16.60	16	16.60	16.85	-7.2	31,290	-0.02%
2021/07/27	29.3	16.89	10	16.80	16.75	19.3	31,684	0.06%
2021/07/26	18.3	17.29	24.1	17.29	17.20	-5.8	32,480	-0.02%
2021/07/23	35	17.03	20	17.08	17.15	15	31,973	0.05%
2021/07/22	25	16.85	15	16.82	16.90	10	31,577	0.03%
2021/07/21	10	16.65	2	16.63	16.70	8	31,440	0.03%
2021/07/20	7	16.58	1	16.60	16.50	6	31,511	0.02%
2021/07/19	11.2	16.62	0.3	16.75	16.80	10.9	31,215	0.03%
2021/07/16	1	16.40	12	16.52	16.60	-11	31,062	-0.04%
2021/07/15	20.5	16.28	0	0.00	16.25	20.5	30,758	0.07%
2021/07/14	13.8	16.36	0	0.00	16.30	13.8	30,726	0.04%
2021/07/13	3	16.32	2	16.30	16.35	1	31,238	0.00%
2021/07/12	17	16.43	12	16.30	16.20	5	31,063	0.02%
2021/07/09	36	16.01	35.2	16.11	16.10	0.8	30,499	0.00%
2021/07/08	19	15.84	10	15.85	15.90	9	30,047	0.03%
2021/07/07	35	15.70	17	15.70	15.75	18	29,850	0.06%
2021/07/06	13.5	15.52	4	15.64	15.75	9.5	29,706	0.03%
2021/07/05	11.5	15.38	0	0.00	15.45	11.5	29,426	0.04%
2021/07/02	13.2	15.30	2	15.28	15.30	11.2	29,259	0.04%
2021/07/01	15	15.25	22	15.25	15.25	-7	29,105	-0.02%
2021/06/30	26.5	15.24	0	0.00	15.25	26.5	29,054	0.09%
2021/06/29	11	15.15	3	15.20	15.15	8	28,937	0.03%
2021/06/28	17	15.19	1	15.25	15.20	16	28,984	0.06%
2021/06/25	0	0.00	9	15.10	15.15	-9	28,918	-0.03%
2021/06/24	2	15.05	2	15.05	15.05	0	28,900	0.00%
2021/06/22	14	14.80	2	14.80	14.90	12	28,784	0.04%
2021/06/21	45	14.79	19	14.82	14.80	26	28,549	0.09%
2021/06/18	65	14.93	8	14.95	14.90	57	28,221	0.20%
2021/06/17	8	15.05	0	0.00	15.05	8	27,741	0.03%
2021/06/16	9	15.05	0	0.00	15.15	9	27,915	0.03%
2021/06/15	15.5	15.05	19	15.12	15.10	-3.5	27,789	-0.01%
2021/06/11	5.5	15.11	13.3	15.11	15.15	-7.8	27,730	-0.03%
2021/06/10	22	15.06	13	15.06	15.10	9	27,746	0.03%
2021/06/09	17	15.14	0	0.00	15.15	17	27,663	0.06%
2021/06/08	0	0.00	19	15.26	15.30	-19	27,409	-0.07%
2021/06/07	112	15.04	19.2	15.18	15.20	92.8	27,247	0.34%	大買/
2021/06/04	38	15.18	0	0.00	15.25	38	26,961	0.14%
2021/06/03	82	15.17	14.2	15.20	15.25	67.8	27,056	0.25%
2021/06/02	25	15.17	20	15.21	15.15	5	26,789	0.02%
2021/06/01	17	14.81	2	14.80	14.85	15	26,001	0.06%
2021/05/31	7	14.75	6	14.78	14.80	1	26,079	0.00%
2021/05/28	2	14.68	9	14.66	14.70	-7	26,043	-0.03%
2021/05/27	34	14.52	0	0.00	14.50	34	25,968	0.13%
2021/05/26	20	14.67	90	14.70	14.70	-70	25,799	-0.27%
2021/05/25	52	14.60	24	14.64	14.65	28	25,896	0.11%
2021/05/24	25.2	14.54	2	14.53	14.55	23.2	25,821	0.09%
2021/05/21	52	14.55	7	14.61	14.60	45	25,834	0.17%
2021/05/20	81	14.26	65	14.20	14.35	16	25,554	0.06%
2021/05/19	0.6	14.25	2	14.25	14.25	-1.4	25,374	-0.01%
2021/05/18	50.1	14.23	27.9	14.20	14.25	22.2	25,257	0.09%
2021/05/17	134	13.87	20	13.85	13.80	114	25,187	0.45%	大買/鉅額交易
2021/05/14	58	14.16	2	14.13	14.20	56	24,408	0.23%
2021/05/13	16	14.16	30	14.02	14.05	-14	24,008	-0.06%
2021/05/12	575.1	14.73	61.2	14.25	14.30	513.9	23,669	2.17%	大買/鉅額交易
2021/05/11	13.1	14.98	6	14.88	14.90	7.1	22,174	0.03%
2021/05/10	22	15.14	45.1	15.08	15.20	-23.1	21,581	-0.11%
2021/05/07	5	14.83	11.1	14.80	14.90	-6.1	21,096	-0.03%
2021/05/06	23	14.70	13.5	14.79	14.80	9.5	20,863	0.05%
2021/05/05	5	14.58	11.6	14.64	14.55	-6.6	20,432	-0.03%
2021/05/04	28	14.48	17	14.52	14.45	11	19,962	0.06%
2021/05/03	62	14.86	510	15.05	14.65	-448	19,054	-2.35%	大賣/鉅額交易
2021/04/29	9	14.04	10	14.10	14.10	-1	17,556	-0.01%
2021/04/28	0	0.00	12	14.13	14.15	-12	17,532	-0.07%
2021/04/27	7.5	14.05	7.8	14.03	14.10	-0.3	17,796	0.00%
2021/04/26	2	14.00	29.8	14.06	14.10	-27.8	17,606	-0.16%
2021/04/23	6	13.90	56	13.90	13.95	-50	17,333	-0.29%
2021/04/22	3	13.93	0	0.00	13.95	3	17,267	0.02%
2021/04/21	5	13.90	0	0.00	13.90	5	16,983	0.03%
2021/04/20	6	13.98	0	0.00	14.05	6	16,879	0.04%
2021/04/19	20.3	14.05	7	14.05	14.05	13.3	16,737	0.08%
2021/04/16	2	13.55	6.2	13.66	13.70	-4.2	16,123	-0.03%
2021/04/15	2	13.50	2.1	13.55	13.55	-0.1	16,064	0.00%
2021/04/14	7.2	13.40	2	13.40	13.50	5.2	15,922	0.03%
2021/04/13	0.2	13.40	7.2	13.45	13.40	-7	15,840	-0.04%
2021/04/12	2	13.38	1	13.40	13.40	1	15,701	0.01%
2021/04/09	0	0.00	5	13.30	13.30	-5	15,537	-0.03%
2021/04/08	3.2	13.35	0.1	13.30	13.30	3.1	15,456	0.02%
2021/04/07	3	13.33	0	0.00	13.40	3	15,631	0.02%
2021/04/06	0.3	13.35	1	13.30	13.30	-0.7	15,558	0.00%
2021/03/31	1	13.35	2	13.40	13.40	-1	15,360	-0.01%
2021/03/30	0	0.00	5	13.40	13.45	-5	15,108	-0.03%
2021/03/29	3	13.35	10	13.35	13.40	-7	14,953	-0.05%
2021/03/26	10	13.35	9	13.34	13.30	1	14,774	0.01%
2021/03/24	0	0.00	1	13.20	13.20	-1	14,722	-0.01%
2021/03/22	6	13.15	7	13.17	13.20	-1	14,775	-0.01%
2021/03/19	5	13.12	2	13.15	13.10	3	14,780	0.02%
2021/03/18	5	13.20	0.3	13.20	13.20	4.7	14,451	0.03%
2021/03/17	2	13.20	0	0.00	13.20	2	14,523	0.01%
2021/03/16	10	13.28	2.6	13.30	13.30	7.4	14,526	0.05%
2021/03/15	210	13.25	0	0.00	13.30	210	14,569	1.44%	大買/鉅額交易
2021/03/12	2	13.25	0.2	13.25	13.25	1.8	14,765	0.01%
2021/03/11	5	13.25	0	0.00	13.30	5	14,942	0.03%
2021/03/09	1	13.20	21	13.11	13.20	-20	14,648	-0.14%
2021/03/05	0	0.00	0.4	13.03	13.05	-0.4	14,321	0.00%
2021/03/04	0	0.00	4	13.05	13.00	-4	14,957	-0.03%
2021/03/03	5	13.10	0	0.00	13.10	5	14,898	0.03%
2021/03/02	1	13.00	0	0.00	12.95	1	14,725	0.01%
2021/02/26	9	13.06	1	13.00	12.95	8	14,593	0.05%
2021/02/25	0	0.00	5	13.19	13.25	-5	14,193	-0.04%
2021/02/23	1.4	12.96	0	0.00	13.05	1.4	14,005	0.01%
2021/02/22	12	12.90	4	12.95	12.90	8	13,870	0.06%
2021/02/19	0.1	12.85	3	12.85	12.90	-2.9	13,883	-0.02%
2021/02/18	2.6	12.91	2.7	12.94	12.90	-0.1	13,828	0.00%
2021/02/17	2.3	12.77	0.7	12.90	12.90	1.6	13,856	0.01%
2021/02/05	52	12.65	3	12.70	12.70	49	13,528	0.36%
2021/02/04	52	12.60	0	0.00	12.55	52	13,555	0.38%
2021/02/03	202	12.57	5	12.55	12.55	197	13,800	1.43%	大買/鉅額交易
2021/02/02	6	12.62	0	0.00	12.60	6	13,598	0.04%
2021/02/01	0.2	12.60	0	0.00	12.70	0.2	13,482	0.00%
2021/01/29	1	12.55	0	0.00	12.50	1	13,397	0.01%
2021/01/28	0	12.70	0.2	12.70	12.65	-0.2	13,059	0.00%
2021/01/27	4	12.70	215	12.75	12.70	-211	12,875	-1.64%	大賣/鉅額交易
2021/01/26	1	12.70	5.3	12.75	12.70	-4.3	12,815	-0.03%
2021/01/25	3	12.70	0.3	12.80	12.80	2.7	12,747	0.02%
2021/01/22	4	12.76	0	0.00	12.70	4	12,781	0.03%
2021/01/21	11	12.87	360	12.90	12.80	-349	12,643	-2.76%	大賣/鉅額交易
2021/01/20	8.1	12.86	1	12.80	12.80	7.1	12,518	0.06%
2021/01/18	5	13.07	1	13.05	13.05	4	12,036	0.03%
2021/01/15	1	13.25	3	13.22	13.15	-2	11,978	-0.02%
2021/01/14	0	0.00	5	13.30	13.30	-5	11,951	-0.04%
2021/01/13	7	13.25	0	0.00	13.25	7	11,906	0.06%
2021/01/12	7	13.18	52.3	13.16	13.20	-45.3	11,791	-0.38%
2021/01/11	0.4	13.25	157.1	13.30	13.35	-156.7	11,693	-1.34%	大賣/鉅額交易
2021/01/08	5	13.15	14	13.23	13.30	-9	11,528	-0.08%
2021/01/07	1	13.15	3	13.15	13.15	-2	11,352	-0.02%
2021/01/06	9.1	13.10	0	0.00	13.15	9.1	11,319	0.08%
2021/01/05	49	13.15	0	0.00	13.20	49	11,178	0.44%
2021/01/04	4.1	13.15	0	0.00	13.20	4.1	11,161	0.04%
2020/12/31	3	13.20	0.3	13.20	13.25	2.7	11,116	0.02%
2020/12/30	0	0.00	23.1	13.20	13.25	-23.1	11,043	-0.21%
2020/12/25	0.1	13.00	0	0.00	13.00	0.1	10,796	0.00%
2020/12/23	0.1	13.00	0	13.00	13.00	0.1	10,984	0.00%
2020/12/22	0.1	13.05	1	13.05	13.05	-0.9	11,127	-0.01%
2020/12/21	15	13.10	0	0.00	13.15	15	11,380	0.13%
2020/12/18	0.1	13.10	0	0.00	13.10	0.1	11,499	0.00%
2020/12/17	4	13.05	0	0.00	13.15	4	11,496	0.03%
2020/12/16	0	0.00	0.1	13.10	13.10	-0.1	11,507	0.00%
2020/12/15	3.1	12.98	3	13.05	12.95	0.1	11,510	0.00%
2020/12/14	1.1	13.14	2	13.15	13.05	-0.9	11,463	-0.01%
2020/12/11	2	13.10	7.9	13.11	13.15	-5.9	11,613	-0.05%
2020/12/10	3	12.90	6	13.05	12.95	-3	11,487	-0.03%
2020/12/09	4	12.91	0	12.95	12.95	4	11,395	0.03%
2020/12/08	104.1	13.05	0	0.00	12.95	104.1	11,315	0.92%	大買/鉅額交易
2020/12/07	0.1	13.20	0	0.00	13.20	0.1	11,141	0.00%
2020/12/04	50	13.25	0.1	13.25	13.25	49.9	11,043	0.45%
2020/12/03	1.1	13.30	0.1	13.25	13.25	1	11,002	0.01%
2020/12/02	0	13.30	1	13.20	13.30	-1	11,007	-0.01%
2020/12/01	30.1	13.25	6	13.25	13.30	24.1	11,024	0.22%
2020/11/30	3	13.33	2	13.25	13.35	1	11,135	0.01%
2020/11/26	0	0.00	7.6	13.33	13.35	-7.6	10,389	-0.07%
2020/11/25	0	0.00	2	13.30	13.30	-2	10,572	-0.02%
2020/11/24	0.2	13.28	0.2	13.30	13.30	0	10,609	0.00%
2020/11/23	0.1	13.25	0	0.00	13.35	0.1	10,605	0.00%
2020/11/19	2	13.25	0	0.00	13.30	2	10,487	0.02%
2020/11/18	0	0.00	1.3	13.30	13.35	-1.3	10,607	-0.01%
2020/11/17	11	13.20	0.1	13.20	13.30	10.9	10,950	0.10%
2020/11/16	1	13.30	10	13.30	13.30	-9	11,260	-0.08%
2020/11/13	0	0.00	3.1	13.19	13.20	-3.1	11,200	-0.03%
2020/11/12	10	13.40	0	0.00	13.20	10	11,255	0.09%
2020/11/11	0	0.00	10.2	13.31	13.35	-10.2	11,179	-0.09%
2020/11/10	0	0.00	3.1	13.15	13.20	-3.1	10,959	-0.03%
2020/11/09	1	13.05	0.1	13.00	13.05	0.9	10,922	0.01%
2020/11/06	0	0.00	18.1	12.95	13.00	-18.1	11,128	-0.16%
2020/11/04	1.6	12.85	0	0.00	12.85	1.6	12,653	0.01%
2020/11/03	0	0.00	100.5	12.82	12.90	-100.5	13,229	-0.76%
2020/11/02	20	12.60	51	12.65	12.70	-31	13,904	-0.22%
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/28	0	0.00	34.5	12.85	12.85	-34.5	14,760	-0.23%
2020/10/27	100	12.80	0	0.00	12.80	100	15,031	0.67%
2020/10/26	10	12.90	34	12.89	12.85	-24	15,143	-0.16%
2020/10/23	0	12.80	50	12.80	12.80	-50	15,452	-0.32%
2020/10/22	0	0.00	1	12.80	12.65	-1	15,670	-0.01%
2020/10/21	201	12.80	0	0.00	12.70	201	15,885	1.27%	大買/鉅額交易
2020/10/20	2	12.85	0	0.00	12.80	2	15,935	0.01%
2020/10/16	5.9	12.77	0	0.00	12.75	5.9	16,156	0.04%
2020/10/15	3	12.75	0	0.00	12.85	3	16,231	0.02%
2020/10/14	5	12.90	0	0.00	12.80	5	16,205	0.03%
2020/10/13	6	12.87	0	0.00	12.90	6	16,209	0.04%
2020/10/12	0	0.00	1	13.00	13.00	-1	16,449	-0.01%
2020/10/07	2	12.85	0	0.00	12.85	2	16,512	0.01%
2020/10/06	2	12.95	0	0.00	12.95	2	16,647	0.01%
2020/10/05	2	12.85	1	12.85	12.85	1	16,713	0.01%
2020/09/29	2	12.80	2	12.80	12.80	0	16,857	0.00%
2020/09/28	3	12.72	51	12.69	12.75	-48	17,016	-0.28%
2020/09/25	8	12.50	3	12.65	12.50	5	17,314	0.03%
2020/09/24	39	12.50	0	0.00	12.40	39	17,335	0.22%
2020/09/23	18	12.81	0	0.00	12.75	18	17,165	0.10%
2020/09/22	7	12.86	0	0.00	12.85	7	17,100	0.04%
2020/09/21	0	0.00	0	13.05	12.95	0	17,166	0.00%
2020/09/18	1	13.00	0	0.00	13.10	1	17,280	0.01%
2020/09/17	2.8	13.08	0	0.00	13.05	2.8	17,237	0.02%
2020/09/15	1	13.05	13.3	13.05	13.10	-12.3	17,328	-0.07%
2020/09/14	3	13.12	3.2	13.06	13.10	-0.2	17,764	0.00%
2020/09/11	0	0.00	2	13.10	13.10	-2	18,017	-0.01%
2020/09/10	0.1	13.10	0	0.00	13.05	0.1	18,090	0.00%
2020/09/09	6	12.95	1	13.10	13.00	5	18,132	0.03%
2020/09/08	2	13.05	1	13.20	13.00	1	18,222	0.01%
2020/09/02	0	0.00	0.7	13.10	13.05	-0.7	18,841	0.00%
2020/09/01	0	0.00	7	13.20	13.15	-7	19,018	-0.04%
2020/08/31	2.7	13.25	6	13.20	13.25	-3.3	19,164	-0.02%
2020/08/28	6	13.20	6	13.15	13.15	0	19,252	0.00%
2020/08/27	3	13.15	0	0.00	13.20	3	19,584	0.02%
2020/08/26	0	13.25	0	0.00	13.25	0	19,801	0.00%
2020/08/25	9	13.20	0	0.00	13.25	9	20,076	0.04%
2020/08/24	15	13.26	0	0.00	13.15	15	20,724	0.07%
2020/08/21	0.3	13.45	6	13.45	13.45	-5.7	20,731	-0.03%
2020/08/20	7	12.98	0	0.00	13.00	7	20,427	0.03%
2020/08/17	2	13.20	0	0.00	13.20	2	20,374	0.01%
2020/08/13	6	13.15	10.9	13.20	13.20	-4.9	20,576	-0.02%
2020/08/12	30	13.25	5	13.25	13.25	25	20,564	0.12%
2020/08/11	27	13.09	14	13.12	13.10	13	20,388	0.06%
2020/08/10	21	13.90	39	13.94	13.85	-18	19,695	-0.09%
2020/08/07	6	13.83	9	13.85	13.85	-3	19,168	-0.02%
2020/08/06	0	0.00	3.1	13.88	13.90	-3.1	18,712	-0.02%
2020/08/05	2	13.65	2	13.60	13.65	0	18,234	0.00%
2020/08/03	5	13.36	0	0.00	13.35	5	17,635	0.03%
2020/07/31	2	13.43	0	0.00	13.35	2	17,674	0.01%
2020/07/29	2	13.38	0	0.00	13.40	2	17,562	0.01%
2020/07/28	5	13.28	1	13.30	13.25	4	17,790	0.02%
2020/07/27	3	13.38	10	13.50	13.35	-7	17,993	-0.04%
2020/07/24	2	13.50	1	13.45	13.45	1	17,994	0.01%
2020/07/23	1	13.55	2	13.55	13.55	-1	18,076	-0.01%
2020/07/22	0	0.00	2	13.58	13.60	-2	18,153	-0.01%
2020/07/21	0	0.00	1	13.50	13.50	-1	18,151	-0.01%
2020/07/20	5	13.50	2	13.48	13.45	3	18,233	0.02%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	2	13.60	0	0.00	13.60	2	18,961	0.01%
2020/07/10	0	0.00	5	13.50	13.55	-5	19,134	-0.03%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/08	6	13.60	7	13.60	13.60	-1	19,481	-0.01%
2020/07/07	0	0.00	0.2	13.55	13.60	-0.2	19,531	0.00%
2020/07/06	0.2	13.60	52	13.60	13.65	-51.8	19,441	-0.27%
2020/07/03	11.1	13.45	0	0.00	13.50	11.1	19,365	0.06%
2020/07/02	4	13.48	0	0.00	13.45	4	19,466	0.02%
2020/07/01	0	0.00	18.6	13.52	13.50	-18.6	19,807	-0.09%
2020/06/30	0.1	13.35	0	0.00	13.35	0.1	19,927	0.00%
2020/06/29	51	13.35	0	0.00	13.30	51	20,145	0.25%
2020/06/24	0	0.00	20	13.50	13.55	-20	20,258	-0.10%
2020/06/23	1	13.40	3	13.42	13.50	-2	20,667	-0.01%
2020/06/19	12	13.24	0	0.00	13.20	12	21,470	0.06%
2020/06/18	18	13.45	0	0.00	13.35	18	21,604	0.08%
2020/06/17	5	13.51	0	0.00	13.60	5	21,816	0.02%
2020/06/16	2	13.50	25	13.50	13.50	-23	23,010	-0.10%
2020/06/15	2	13.23	1	13.30	13.20	1	24,374	0.00%
2020/06/12	2	13.15	10.3	13.20	13.20	-8.3	25,158	-0.03%
2020/06/11	3	13.53	1	13.45	13.40	2	25,695	0.01%
2020/06/10	1	13.50	1	13.65	13.70	0	26,204	0.00%
2020/06/09	21	13.55	4	13.55	13.50	17	27,071	0.06%
2020/06/08	16	13.55	2.1	13.51	13.60	13.9	27,772	0.05%
2020/06/05	7	13.46	13.9	13.45	13.40	-6.9	27,939	-0.02%
2020/06/04	3	13.45	1	13.65	13.55	2	28,337	0.01%
2020/06/03	0	0.00	25	13.59	13.60	-25	28,680	-0.09%
2020/06/02	3	13.30	0	0.00	13.30	3	28,691	0.01%
2020/06/01	3	13.23	14	13.24	13.20	-11	28,555	-0.04%
2020/05/29	0	0.00	11	12.94	13.00	-11	28,509	-0.04%
2020/05/28	1	12.65	0	0.00	12.70	1	28,082	0.00%
2020/05/27	18	12.65	7.4	12.69	12.65	10.6	28,443	0.04%
2020/05/26	0	0.00	5	12.70	12.70	-5	28,615	-0.02%
2020/05/25	1	12.55	0	0.00	12.50	1	28,655	0.00%
2020/05/22	2.3	12.56	0	0.00	12.50	2.3	28,785	0.01%
2020/05/20	14	12.64	0	0.00	12.65	14	28,628	0.05%
2020/05/15	7	12.40	6	12.35	12.35	1	28,915	0.00%
2020/05/14	4	12.30	0	0.00	12.30	4	28,941	0.01%
2020/05/13	1	12.45	10	12.50	12.45	-9	28,667	-0.03%
2020/05/12	3	12.50	1	12.45	12.45	2	28,707	0.01%
2020/05/11	4	12.60	11.7	12.60	12.60	-7.7	28,559	-0.03%
2020/05/08	2.3	12.31	0	0.00	12.35	2.3	28,440	0.01%
2020/05/07	2	12.25	3	12.30	12.30	-1	28,517	0.00%
2020/05/06	5	12.25	0	0.00	12.25	5	28,544	0.02%
2020/05/05	12	12.29	0	0.00	12.30	12	28,519	0.04%
2020/05/04	22	12.19	0	0.00	12.25	22	28,524	0.08%
2020/04/30	1	12.70	20	12.70	12.75	-19	28,288	-0.07%
2020/04/29	0	0.00	15	12.28	12.35	-15	28,319	-0.05%
2020/04/28	1	12.10	541	12.05	12.05	-540	28,403	-1.90%	大賣/鉅額交易
2020/04/22	1	11.75	0	0.00	11.85	1	29,305	0.00%
2020/04/21	23	11.82	5.6	11.77	11.75	17.4	29,380	0.06%
2020/04/20	0	0.00	0.1	12.25	12.20	-0.1	29,082	0.00%
2020/04/17	2	12.25	187	12.30	12.25	-185	29,055	-0.64%	大賣/鉅額交易
2020/04/16	33	12.18	4	12.21	12.25	29	28,844	0.10%
2020/04/15	11	12.32	21	12.35	12.40	-10	28,574	-0.03%
2020/04/14	22	11.97	2	12.20	12.20	20	28,344	0.07%
2020/04/13	46	11.96	0	0.00	12.00	46	28,111	0.16%
2020/04/10	8.5	12.22	39	12.13	12.25	-30.5	27,918	-0.11%
2020/04/09	10	11.89	24	11.85	11.95	-14	27,818	-0.05%
2020/04/08	1	11.80	10	11.75	11.80	-9	27,779	-0.03%
2020/04/07	30	11.70	0	0.00	11.70	30	27,564	0.11%
2020/04/06	1	11.50	2	11.58	11.70	-1	27,415	0.00%
2020/04/01	8.3	11.64	0	0.00	11.60	8.3	27,004	0.03%
2020/03/31	43	11.79	2	11.65	11.70	41	26,772	0.15%
2020/03/30	0	0.00	15.1	11.68	11.80	-15.1	26,379	-0.06%
2020/03/27	14	11.82	8	11.83	11.85	6	26,118	0.02%
2020/03/26	25	11.58	16	11.81	11.60	9	25,688	0.04%
2020/03/25	23	11.70	41	11.75	11.70	-18	25,584	-0.07%
2020/03/24	17	10.98	7	11.08	11.05	10	25,066	0.04%
2020/03/23	3	10.53	0	0.00	10.50	3	24,761	0.01%
2020/03/20	72	10.70	23	10.75	10.85	49	24,406	0.20%
2020/03/19	93.2	10.32	1,501	10.39	10.30	-1,407.8	23,266	-6.05%	大賣/鉅額交易
2020/03/18	32	11.51	3	11.65	11.40	29	21,943	0.13%
2020/03/17	24	12.03	0.1	12.00	11.95	23.9	21,157	0.11%
2020/03/16	32	12.62	6	12.55	12.55	26	20,307	0.13%
2020/03/13	42.1	12.61	11	12.53	13.15	31.1	19,496	0.16%
2020/03/12	45.2	13.62	9	13.45	13.50	36.2	18,503	0.20%
2020/03/11	727	14.00	0	0.00	13.90	727	17,683	4.11%	大買/鉅額交易
2020/03/10	4.7	13.77	33	13.75	13.95	-28.3	17,321	-0.16%
2020/03/09	71	13.88	40	13.85	13.85	31	16,788	0.18%
2020/03/06	3.1	14.10	3	14.05	14.05	0.1	16,194	0.00%
2020/03/05	5	14.15	0	0.00	14.20	5	15,879	0.03%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	74	13.99	0	0.00	14.00	74	15,503	0.48%
2020/02/27	3	14.25	5	14.30	14.20	-2	15,577	-0.01%
2020/02/26	1	14.30	725.4	14.30	14.35	-724.4	15,332	-4.72%	大賣/鉅額交易
2020/02/25	10	14.38	7	14.36	14.35	3	15,157	0.02%
2020/02/24	1.1	14.50	2	14.50	14.45	-1	15,048	-0.01%
2020/02/21	8	14.62	0	0.00	14.60	8	14,991	0.05%
2020/02/20	2.1	14.70	2	14.73	14.65	0.1	14,871	0.00%
2020/02/19	1	14.60	4	14.63	14.65	-3	14,645	-0.02%
2020/02/18	0	0.00	2	14.53	14.50	-2	14,435	-0.01%
2020/02/17	5	14.45	0.1	14.50	14.50	4.9	14,373	0.03%
2020/02/14	0	0.00	4	14.45	14.45	-4	14,368	-0.03%
2020/02/13	0.3	14.45	0	0.00	14.45	0.3	14,413	0.00%
2020/02/11	0	0.00	3	14.35	14.40	-3	14,590	-0.02%
2020/02/10	2	14.35	0	0.00	14.35	2	14,840	0.01%
2020/02/07	8	14.34	0	0.00	14.30	8	14,858	0.05%
2020/02/06	1	14.40	0	0.00	14.45	1	14,881	0.01%
2020/02/05	2	14.25	10	14.35	14.35	-8	14,931	-0.05%
2020/02/04	0	0.00	0	14.35	14.35	0	14,877	0.00%
2020/02/03	13.4	14.06	0.2	14.20	14.15	13.2	15,126	0.09%
2020/01/31	1	14.20	4	14.20	14.15	-3	14,723	-0.02%
2020/01/30	35	14.23	442	14.22	14.10	-407	14,635	-2.78%	大賣/鉅額交易
2020/01/20	0	0.00	5	14.74	14.70	-5	13,737	-0.04%
2020/01/17	5	14.65	5	14.65	14.65	0	13,432	0.00%
2020/01/16	0	0.00	2	14.58	14.60	-2	13,323	-0.02%
2020/01/15	13	14.45	0	0.00	14.55	13	13,176	0.10%
2020/01/14	3	14.55	0	0.00	14.50	3	13,076	0.02%
2020/01/13	0	0.00	2	14.50	14.55	-2	12,993	-0.02%
2020/01/10	1	14.40	0	0.00	14.45	1	12,926	0.01%
2020/01/09	18	14.35	0	0.00	14.35	18	12,902	0.14%
2020/01/08	27	14.30	0	0.00	14.30	27	12,861	0.21%
2020/01/07	0	0.00	7	14.35	14.40	-7	12,794	-0.05%
2020/01/06	19.4	14.43	1	14.40	14.40	18.4	12,827	0.14%
2020/01/03	0	0.00	0.3	14.55	14.55	-0.3	12,816	0.00%
2020/01/02	1	14.45	0	0.00	14.55	1	12,789	0.01%
2019/12/31	12	14.50	0	0.00	14.50	12	12,740	0.09%
2019/12/30	6.3	14.54	0	0.00	14.60	6.3	12,754	0.05%
2019/12/26	11.5	14.50	0	0.00	14.55	11.5	12,786	0.09%
2019/12/25	10	14.50	1	14.50	14.55	9	12,927	0.07%
2019/12/23	6	14.55	0	0.00	14.60	6	12,964	0.05%
2019/12/20	0.2	14.55	11	14.62	14.55	-10.8	13,018	-0.08%
2019/12/19	6	14.50	5	14.53	14.60	1	12,793	0.01%
2019/12/18	0	0.00	19	14.53	14.55	-19	12,683	-0.15%
2019/12/17	0	0.00	4	14.43	14.50	-4	12,701	-0.03%
2019/12/16	0	0.00	14	14.45	14.45	-14	12,699	-0.11%
2019/12/13	1	14.35	0.1	14.35	14.40	0.9	12,764	0.01%
2019/12/12	0	0.00	24	14.30	14.30	-24	12,838	-0.19%
2019/12/11	2	14.30	0	14.30	14.30	2	12,824	0.02%
2019/12/10	102	14.30	0.6	14.30	14.30	101.4	12,974	0.78%	大買/鉅額交易
2019/12/06	4	14.28	0	0.00	14.25	4	13,358	0.03%
2019/12/05	4	14.35	0	0.00	14.35	4	13,513	0.03%
2019/12/04	1.5	14.27	0	0.00	14.30	1.5	13,687	0.01%
2019/12/03	10	14.25	0	0.00	14.35	10	13,785	0.07%
2019/12/02	33	14.25	0	0.00	14.30	33	13,806	0.24%
2019/11/28	10	14.35	4	14.40	14.35	6	14,005	0.04%
2019/11/26	0	0.00	3	14.40	14.40	-3	15,293	-0.02%
2019/11/25	0	0.00	3.1	14.40	14.40	-3.1	14,698	-0.02%
2019/11/21	0	0.00	200	14.30	14.25	-200	15,087	-1.33%	大賣/鉅額交易
2019/11/18	0	0.00	1	14.35	14.40	-1	15,048	-0.01%
2019/11/15	4	14.35	0	0.00	14.30	4	15,055	0.03%
2019/11/14	0	0.00	0.4	14.30	14.30	-0.4	15,054	0.00%
2019/11/13	3	14.35	3	14.35	14.30	0	15,230	0.00%
2019/11/12	8	14.40	9.5	14.40	14.40	-1.5	15,254	-0.01%
2019/11/11	4	14.35	8	14.39	14.35	-4	15,285	-0.03%
2019/11/08	3	14.50	17	14.48	14.50	-14	15,255	-0.09%
2019/11/07	16	14.49	9	14.47	14.45	7	15,590	0.04%
2019/11/06	0	0.00	9	14.42	14.45	-9	15,762	-0.06%
2019/11/05	4	14.35	10.1	14.35	14.40	-6.1	15,751	-0.04%
2019/11/04	2	14.25	9	14.23	14.30	-7	15,825	-0.04%
2019/11/01	3	14.20	20.2	14.15	14.20	-17.2	15,845	-0.11%
2019/10/31	3	14.18	21	14.16	14.15	-18	16,057	-0.11%
2019/10/30	0	0.00	9	14.07	14.10	-9	15,777	-0.06%
2019/10/29	1	14.05	22	14.01	14.05	-21	16,051	-0.13%
2019/10/28	0.2	14.00	0.2	14.00	14.00	0	15,893	0.00%
2019/10/25	0	0.00	5	13.95	14.00	-5	15,945	-0.03%
2019/10/24	2.3	14.00	0	0.00	14.00	2.3	15,989	0.01%
2019/10/23	2	13.90	2	13.95	13.95	0	16,119	0.00%
2019/10/22	0	0.00	1	14.00	14.00	-1	16,269	-0.01%
2019/10/18	0	0.00	60	13.90	13.95	-60	16,510	-0.36%
2019/10/17	1.8	13.95	0	0.00	13.95	1.8	16,648	0.01%
2019/10/15	0.2	13.90	0	0.00	13.90	0.2	17,071	0.00%
2019/10/14	19.8	13.85	20	13.88	13.90	-0.2	17,143	0.00%
2019/10/09	14	13.76	0	0.00	13.75	14	17,196	0.08%
2019/10/08	10	13.85	0	0.00	13.85	10	17,366	0.06%
2019/10/04	13	13.76	1	13.75	13.75	12	17,457	0.07%
2019/10/03	30	13.79	2.2	13.76	13.80	27.8	17,488	0.16%
2019/10/02	2	13.95	10.6	14.00	13.90	-8.6	17,541	-0.05%
2019/09/27	32	13.85	0	0.00	13.85	32	17,350	0.18%
2019/09/26	31	13.95	1	14.00	13.95	30	17,368	0.17%
2019/09/25	45	13.92	0	0.00	13.95	45	17,395	0.26%
2019/09/24	13	13.95	0	0.00	14.05	13	17,400	0.07%
2019/09/23	51	14.07	0	0.00	14.00	51	17,383	0.29%
2019/09/19	1	14.10	0	0.00	14.10	1	17,310	0.01%
2019/09/18	1.8	14.10	0	0.00	14.10	1.8	17,236	0.01%
2019/09/17	0	0.00	36.1	13.90	14.00	-36.1	17,057	-0.21%
2019/09/16	26	13.85	10	13.85	13.85	16	17,059	0.09%
2019/09/12	41	13.86	0	0.00	13.85	41	17,050	0.24%
2019/09/11	10	13.85	2.4	14.00	13.90	7.6	17,071	0.04%
2019/09/10	21	13.85	1	13.85	13.90	20	17,039	0.12%
2019/09/09	44.3	13.81	0	0.00	13.80	44.3	16,822	0.26%
2019/09/06	5	13.70	3	13.70	13.75	2	16,748	0.01%
2019/09/05	30	13.60	0	0.00	13.65	30	16,697	0.18%
2019/09/04	2	13.45	0	0.00	13.50	2	16,807	0.01%
2019/09/03	11	13.49	0	0.00	13.45	11	16,973	0.06%
2019/09/02	2	13.40	0	0.00	13.45	2	17,144	0.01%
2019/08/30	11	13.35	0	0.00	13.40	11	17,252	0.06%
2019/08/29	5.1	13.40	0	0.00	13.35	5.1	16,717	0.03%
2019/08/28	40	13.55	0	0.00	13.50	40	16,111	0.25%
2019/08/27	50	13.52	0	0.00	13.45	50	16,227	0.31%
2019/08/26	10.1	13.55	0	0.00	13.50	10.1	16,116	0.06%
2019/08/23	8.1	13.64	0	0.00	13.65	8.1	16,094	0.05%
2019/08/22	2	13.70	2	13.65	13.70	0	16,110	0.00%
2019/08/21	12	13.64	0	0.00	13.65	12	17,472	0.07%
2019/08/19	10	13.65	20	13.70	13.65	-10	17,732	-0.06%
2019/08/16	3	13.63	0	0.00	13.55	3	17,708	0.02%
2019/08/15	8.1	13.50	0	0.00	13.50	8.1	17,571	0.05%
2019/08/14	11	13.65	20	13.70	13.65	-9	17,700	-0.05%
2019/08/13	6.1	13.63	5	13.65	13.60	1.1	17,669	0.01%
2019/08/12	85	13.62	0	0.00	13.70	85	17,584	0.48%
2019/08/08	16	14.30	0	0.00	14.30	16	17,240	0.09%
2019/08/07	0	0.00	0.1	14.35	14.35	-0.1	16,817	0.00%
2019/08/06	6	14.30	0	0.00	14.35	6	16,932	0.04%
2019/08/05	2	14.35	1	14.35	14.35	1	16,796	0.01%
2019/08/02	26	14.29	0	0.00	14.25	26	16,717	0.16%
2019/08/01	63	14.53	0	0.00	14.45	63	16,650	0.38%
2019/07/31	0	0.00	3	14.68	14.60	-3	16,544	-0.02%
2019/07/30	3	14.62	0	0.00	14.60	3	16,217	0.02%
2019/07/29	20	14.65	0	0.00	14.70	20	16,445	0.12%
2019/07/26	6	14.68	1	14.75	14.65	5	16,678	0.03%
2019/07/24	65	14.65	23	14.61	14.55	42	16,819	0.25%
2019/07/23	0	0.00	19	14.66	14.65	-19	17,011	-0.11%
2019/07/22	0	0.00	31	14.75	14.75	-31	17,563	-0.18%
2019/07/19	3	14.75	0	0.00	14.70	3	17,729	0.02%
2019/07/18	0	0.00	21	14.70	14.65	-21	17,732	-0.12%
2019/07/17	11	14.60	1	14.60	14.65	10	17,651	0.06%
2019/07/16	10	14.58	1	14.55	14.55	9	17,741	0.05%
2019/07/15	10	14.55	2	14.55	14.55	8	17,655	0.05%
2019/07/12	14.2	14.61	2	14.60	14.55	12.2	17,662	0.07%
2019/07/09	1	14.35	0	0.00	14.40	1	17,517	0.01%
2019/07/08	0.1	14.40	5.4	14.39	14.40	-5.3	17,633	-0.03%
2019/07/05	4	14.33	20	14.35	14.30	-16	17,668	-0.09%
2019/07/04	0.8	14.30	4	14.30	14.35	-3.2	17,888	-0.02%
2019/07/03	11	14.25	0.3	14.30	14.30	10.7	17,897	0.06%
2019/07/02	1	14.30	0	0.00	14.25	1	17,951	0.01%
2019/06/27	0	0.00	30	14.33	14.30	-30	17,996	-0.17%
2019/06/26	3	14.27	0	0.00	14.25	3	18,051	0.02%
2019/06/24	1	14.30	0	0.00	14.35	1	18,085	0.01%
2019/06/21	20	14.35	0	0.00	14.35	20	18,238	0.11%
2019/06/20	1	14.30	0	0.00	14.35	1	18,312	0.01%
2019/06/19	20	14.20	0	0.00	14.30	20	18,669	0.11%
2019/06/14	2	14.13	5	14.15	14.15	-3	18,893	-0.02%
2019/06/13	60	14.05	0	0.00	14.05	60	18,937	0.32%
2019/06/12	12	13.99	0	0.00	14.05	12	18,976	0.06%
2019/06/11	30	14.15	0	0.00	14.15	30	18,809	0.16%
2019/06/10	1	14.35	200	14.25	14.30	-199	18,748	-1.06%	大賣/鉅額交易
2019/06/06	0	0.00	3	14.25	14.25	-3	18,749	-0.02%
2019/06/05	1	14.15	0	0.00	14.20	1	19,513	0.01%
2019/06/04	5	14.12	0	0.00	14.10	5	19,525	0.03%
2019/05/31	20	14.08	90	14.10	14.10	-70	19,408	-0.36%
2019/05/30	50	13.95	2	14.00	14.00	48	19,139	0.25%
2019/05/28	40	13.98	0	0.00	13.90	40	19,593	0.20%
2019/05/27	0	0.00	6	14.10	14.10	-6	18,394	-0.03%
2019/05/24	0	0.00	3	13.97	14.00	-3	18,252	-0.02%
2019/05/23	8	13.85	1	13.90	13.95	7	18,161	0.04%
2019/05/22	40	13.86	0	0.00	13.85	40	18,265	0.22%
2019/05/21	50	13.94	5	14.00	14.00	45	18,406	0.24%
2019/05/20	5	13.80	2	13.85	13.85	3	18,269	0.02%
2019/05/17	20	13.75	0	0.00	13.75	20	18,335	0.11%
2019/05/16	14	13.71	0	0.00	13.70	14	18,410	0.08%
2019/05/15	8	13.80	0	0.00	13.75	8	18,301	0.04%
2019/05/14	3	13.75	0	0.00	13.75	3	18,286	0.02%
2019/05/10	7	13.90	0	0.00	13.85	7	18,186	0.04%
2019/05/09	9	13.91	0	0.00	13.85	9	18,350	0.05%
2019/05/07	1	13.90	1	13.95	13.95	0	18,179	0.00%
2019/05/06	257	13.85	7	13.96	13.85	250	18,278	1.37%	大買/鉅額交易
2019/05/03	14	14.01	0	0.00	14.00	14	18,092	0.08%
2019/05/02	17	14.03	10	14.05	14.10	7	17,827	0.04%
2019/04/29	30	13.99	0	0.00	14.00	30	17,960	0.17%
2019/04/26	48	13.84	5.4	13.90	13.90	42.6	17,634	0.24%
2019/04/25	20	14.13	0	0.00	14.10	20	16,934	0.12%
2019/04/24	8	14.17	0	0.00	14.20	8	16,893	0.05%
2019/04/23	0	0.00	16.4	14.12	14.15	-16.4	16,882	-0.10%
2019/04/22	31	14.13	0	0.00	14.10	31	16,841	0.18%
2019/04/19	4	14.20	0	0.00	14.25	4	16,670	0.02%
2019/04/18	21	14.15	4	14.20	14.20	17	16,873	0.10%
2019/04/17	2	14.20	0	0.00	14.20	2	16,974	0.01%
2019/04/16	1	14.20	1	14.20	14.20	0	16,985	0.00%
2019/04/15	21	14.23	0	0.00	14.20	21	17,120	0.12%
2019/04/12	5	14.20	0	0.00	14.20	5	17,108	0.03%
2019/04/11	15.6	14.25	0	0.00	14.25	15.6	16,935	0.09%
2019/04/10	3	14.20	0	0.00	14.25	3	16,894	0.02%
2019/04/03	52	14.08	2	14.10	14.10	50	16,981	0.29%
2019/04/02	10	14.05	0	0.00	14.10	10	17,161	0.06%
2019/04/01	17	14.03	2	14.05	14.00	15	17,226	0.09%
2019/03/29	11	14.05	0	0.00	14.05	11	17,144	0.06%
2019/03/27	103.2	13.94	0	0.00	13.95	103.2	17,111	0.60%	大買/鉅額交易
2019/03/26	101.5	13.99	22	13.98	14.00	79.5	17,109	0.46%	大買/
2019/03/25	9.5	13.78	1	13.85	13.85	8.5	17,336	0.05%
2019/03/22	75	13.92	0	13.95	13.85	75	17,093	0.44%
2019/03/21	2.4	13.96	0	14.00	14.00	2.4	16,710	0.01%
2019/03/20	4	13.95	0	0.00	14.00	4	16,833	0.02%
2019/03/19	21	14.00	6	14.01	14.00	15	16,689	0.09%
2019/03/18	46	13.90	0	0.00	13.90	46	16,585	0.28%
2019/03/15	8	13.80	0	0.00	13.85	8	16,712	0.05%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	22	13.75	0	0.00	13.75	22	16,703	0.13%
2019/03/12	1	13.75	5	13.76	13.75	-4	16,757	-0.02%
2019/03/11	46	13.68	10	13.78	13.65	36	16,589	0.22%
2019/03/08	7	13.85	7	13.85	13.85	0	15,595	0.00%
2019/03/07	16	13.95	0	0.00	13.95	16	15,702	0.10%
2019/03/05	11	13.92	0.1	14.00	13.90	10.9	16,045	0.07%
2019/03/04	91	13.85	0	0.00	13.95	91	16,225	0.56%
2019/02/27	4	13.90	0.1	14.00	13.95	3.9	16,183	0.02%
2019/02/26	10	13.98	0	0.00	13.95	10	16,222	0.06%
2019/02/25	4	13.90	0	0.00	14.00	4	16,290	0.02%
2019/02/22	2	13.93	0	0.00	13.95	2	16,398	0.01%
2019/02/21	5	13.83	1	13.90	13.90	4	16,512	0.02%
2019/02/20	7	13.85	0	0.00	13.90	7	16,535	0.04%
2019/02/19	2	13.75	0	0.00	13.80	2	16,462	0.01%
2019/02/18	0	0.00	0.4	13.85	13.80	-0.4	16,430	0.00%
2019/02/15	21	13.69	0	0.00	13.70	21	16,537	0.13%
2019/02/14	0	0.00	2	13.65	13.65	-2	16,621	-0.01%
2019/02/13	19	13.61	1	13.65	13.60	18	16,717	0.11%
2019/02/12	2	13.60	0	0.00	13.65	2	16,829	0.01%
2019/02/11	13	13.63	70	13.61	13.65	-57	16,800	-0.34%
2019/01/30	18	13.50	0	0.00	13.60	18	16,820	0.11%
2019/01/29	16	13.41	0	0.00	13.50	16	16,733	0.10%
2019/01/28	6	13.43	0	0.00	13.45	6	16,754	0.04%
2019/01/25	2	13.40	0	0.00	13.45	2	16,700	0.01%
2019/01/24	8	13.31	0	0.00	13.30	8	16,586	0.05%
2019/01/22	28	13.29	0	0.00	13.30	28	16,675	0.17%
2019/01/21	39	13.33	0	0.00	13.30	39	16,457	0.24%
2019/01/17	12	13.29	0	0.00	13.35	12	16,659	0.07%
2019/01/16	10	13.30	2	13.30	13.30	8	16,779	0.05%
2019/01/14	3	13.30	0	0.00	13.35	3	16,573	0.02%
2019/01/11	1.5	13.28	0	0.00	13.30	1.5	16,769	0.01%
2019/01/10	1	13.25	0	0.00	13.35	1	16,581	0.01%
2019/01/08	5	13.21	0	0.00	13.25	5	16,487	0.03%
2019/01/07	2	13.35	0.1	13.40	13.35	1.9	16,653	0.01%
2019/01/04	6	13.03	0	0.00	13.00	6	16,888	0.04%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2018/12/28	3	13.07	2	13.05	13.05	1	17,671	0.01%
2018/12/26	1	12.95	0	0.00	12.95	1	17,890	0.01%
2018/12/25	6	13.05	0	0.00	13.05	6	17,653	0.03%
2018/12/24	11	13.18	0	0.00	13.20	11	17,542	0.06%
2018/12/21	7	13.24	16	13.25	13.25	-9	17,596	-0.05%
2018/12/20	7	13.25	2	13.30	13.25	5	17,717	0.03%
2018/12/19	2	13.28	0	0.00	13.35	2	17,629	0.01%
2018/12/18	51	13.29	0	0.00	13.25	51	17,601	0.29%
2018/12/17	7	13.39	26	13.40	13.35	-19	17,599	-0.11%
2018/12/14	7	13.37	0.4	13.45	13.45	6.6	17,740	0.04%
2018/12/13	7	13.41	0	0.00	13.45	7	17,757	0.04%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	34.2	13.34	0	0.00	13.35	34.2	17,482	0.20%
2018/12/10	17	13.36	0	0.00	13.35	17	17,429	0.10%
2018/12/06	8	13.45	0	0.00	13.45	8	17,179	0.05%
2018/12/05	4	13.50	0	0.00	13.55	4	17,221	0.02%
2018/12/04	4.5	13.59	0	0.00	13.65	4.5	17,242	0.03%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/30	2	13.60	0	0.00	13.55	2	17,444	0.01%
2018/11/29	9	13.59	0	0.00	13.50	9	17,363	0.05%
2018/11/27	5	13.47	0	0.00	13.45	5	16,987	0.03%
2018/11/26	42	13.50	2	13.50	13.50	40	17,020	0.24%
2018/11/23	5	13.50	0	0.00	13.50	5	16,853	0.03%
2018/11/22	1	13.60	0	0.00	13.60	1	16,676	0.01%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/20	3	13.80	0	0.00	13.75	3	16,426	0.02%
2018/11/19	1	13.95	0	0.00	13.95	1	16,773	0.01%
2018/11/16	72	13.90	0	0.00	13.90	72	17,274	0.42%
2018/11/15	7	13.77	0	0.00	13.80	7	18,376	0.04%
2018/11/13	10	13.70	0	0.00	13.75	10	19,703	0.05%
2018/11/12	3.3	13.79	0	0.00	13.80	3.3	19,713	0.02%
2018/11/09	5.3	13.90	0	0.00	13.95	5.3	19,946	0.03%
2018/11/08	0.7	14.05	0	0.00	14.05	0.7	20,046	0.00%
2018/11/07	11	13.90	20	13.95	13.95	-9	20,139	-0.04%
2018/11/06	2	13.88	7	13.95	13.85	-5	20,262	-0.02%
2018/11/05	1	13.85	0	0.00	13.85	1	20,550	0.00%
2018/11/02	3	13.65	0	0.00	13.75	3	20,877	0.01%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	0	0.00	4	13.75	13.75	-4	21,296	-0.02%
2018/10/29	5	13.31	5	13.35	13.35	0	21,656	0.00%
2018/10/26	2	13.30	5	13.35	13.40	-3	21,831	-0.01%
2018/10/25	9.5	13.39	0	0.00	13.40	9.5	21,800	0.04%
2018/10/24	4	13.60	0.9	13.75	13.65	3.1	21,778	0.01%
2018/10/23	4	13.73	0	0.00	13.70	4	21,699	0.02%
2018/10/19	6.6	13.75	0	0.00	13.75	6.6	21,778	0.03%
2018/10/18	1	13.95	0	0.00	13.90	1	21,590	0.00%
2018/10/17	3	14.00	0	0.00	13.95	3	21,692	0.01%
2018/10/16	2	14.00	0	0.00	14.00	2	21,573	0.01%
2018/10/15	20	13.95	0	0.00	13.95	20	21,462	0.09%
2018/10/12	7.9	13.81	2	13.90	14.15	5.9	21,219	0.03%
2018/10/11	49.3	13.96	18	13.91	13.90	31.3	20,843	0.15%
2018/10/09	17	14.40	0	0.00	14.40	17	20,095	0.08%
2018/10/08	2.3	14.43	0	0.00	14.40	2.3	20,094	0.01%
2018/10/05	23	14.48	0	0.00	14.45	23	20,007	0.11%
2018/10/04	17	14.56	0	0.00	14.60	17	19,791	0.09%
2018/10/03	0	0.00	120	14.70	14.70	-120	19,607	-0.61%	大賣/鉅額交易
2018/10/02	37	14.75	1	14.80	14.75	36	19,642	0.18%
2018/09/28	13.5	14.70	0	0.00	14.75	13.5	19,516	0.07%
2018/09/27	21	14.65	0	0.00	14.75	21	19,372	0.11%
2018/09/26	25	14.62	0	0.00	14.65	25	19,114	0.13%
2018/09/25	2	14.65	0	0.00	14.70	2	19,208	0.01%
2018/09/21	12	14.55	0	0.00	14.70	12	19,115	0.06%
2018/09/20	10.2	14.60	20	14.60	14.60	-9.8	18,765	-0.05%
2018/09/19	21	14.45	25	14.50	14.55	-4	18,727	-0.02%
2018/09/18	36	14.37	5	14.40	14.45	31	18,652	0.17%
2018/09/14	17.2	14.41	1	14.45	14.35	16.2	18,691	0.09%
2018/09/13	20	14.30	20	14.35	14.35	0	18,629	0.00%
2018/09/11	26	14.03	1	14.00	14.10	25	18,757	0.13%
2018/09/10	13	14.10	0	0.00	14.10	13	18,765	0.07%
2018/09/07	34	14.19	2	14.15	14.15	32	18,837	0.17%
2018/09/06	69	14.28	0	0.00	14.25	69	18,861	0.37%
2018/09/05	73	14.33	0	0.00	14.30	73	18,788	0.39%
2018/09/04	67	14.39	0	0.00	14.40	67	18,821	0.36%
2018/09/03	50	14.42	0	0.00	14.45	50	18,874	0.26%
2018/08/31	26	14.37	10	14.50	14.45	16	19,079	0.08%
2018/08/30	84	14.38	0	0.00	14.35	84	19,020	0.44%
2018/08/29	95	14.41	10	14.45	14.50	85	19,044	0.45%
2018/08/28	54	14.45	0	0.00	14.45	54	19,145	0.28%
2018/08/27	0.4	14.45	1	14.35	14.40	-0.6	19,145	0.00%
2018/08/24	83	14.25	0	0.00	14.25	83	19,188	0.43%
2018/08/23	75	14.38	4	14.30	14.35	71	19,121	0.37%
2018/08/22	21	14.48	18	14.58	14.55	3	18,738	0.02%
2018/08/21	50.5	15.31	16	15.30	15.35	34.5	17,223	0.20%
2018/08/20	35	15.15	11.8	15.15	15.10	23.2	16,252	0.14%
2018/08/17	11	15.00	0	0.00	15.00	11	15,675	0.07%
2018/08/16	14	14.88	0	0.00	14.90	14	15,468	0.09%
2018/08/15	10	14.95	27.2	14.96	14.95	-17.2	15,153	-0.11%
2018/08/13	15	14.98	10	15.00	15.00	5	14,941	0.03%
2018/08/10	0	0.00	2	15.10	15.10	-2	14,706	-0.01%
2018/08/09	14	14.94	0	0.00	14.90	14	14,439	0.10%
2018/08/08	5	14.95	30	14.95	15.00	-25	14,035	-0.18%
2018/08/06	75	14.93	0	0.00	14.90	75	13,871	0.54%
2018/08/03	20	14.98	4.5	15.00	15.05	15.5	13,540	0.11%
2018/08/02	21	14.97	0	0.00	14.95	21	13,596	0.15%
2018/08/01	5.5	15.00	0	0.00	15.05	5.5	13,554	0.04%
2018/07/31	5	14.95	0	0.00	15.00	5	13,566	0.04%
2018/07/30	5	14.90	0	0.00	15.00	5	13,363	0.04%
2018/07/27	12	14.95	0	0.00	14.95	12	13,338	0.09%
2018/07/26	21.4	14.90	1	14.85	14.90	20.4	13,298	0.15%
2018/07/25	5	14.80	0	0.00	14.80	5	13,372	0.04%
2018/07/24	0.8	14.80	0.3	14.80	14.85	0.5	13,485	0.00%
2018/07/23	2.3	14.70	0	0.00	14.70	2.3	13,481	0.02%
2018/07/20	0.8	14.70	0	0.00	14.70	0.8	13,498	0.01%
2018/07/19	1	14.60	0	0.00	14.60	1	13,516	0.01%
2018/07/18	6	14.56	0	0.00	14.65	6	13,543	0.04%
2018/07/17	0.3	14.55	0	0.00	14.55	0.3	13,553	0.00%
2018/07/16	11	14.50	0	0.00	14.45	11	13,464	0.08%
2018/07/11	15	14.30	1	14.35	14.40	14	13,462	0.10%
2018/07/10	1	14.40	0	0.00	14.45	1	13,479	0.01%
2018/07/09	17	14.29	0	0.00	14.30	17	13,454	0.13%
2018/07/06	1.3	14.20	0	0.00	14.15	1.3	13,456	0.01%
2018/07/04	1.1	14.30	0	0.00	14.30	1.1	13,504	0.01%
2018/07/03	5	14.29	0	0.00	14.25	5	13,666	0.04%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	8.8	14.40	0	0.00	14.40	8.8	13,771	0.06%
2018/06/28	3	14.37	0	0.00	14.35	3	13,709	0.02%
2018/06/27	1	14.40	2	14.40	14.40	-1	13,698	-0.01%
2018/06/26	1	14.45	0	0.00	14.40	1	13,809	0.01%
2018/06/25	50	14.45	0	0.00	14.45	50	13,897	0.36%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/20	22	14.40	0	0.00	14.50	22	14,323	0.15%
2018/06/19	6	14.43	0	0.00	14.40	6	14,323	0.04%
2018/06/15	8	14.50	1	14.50	14.55	7	14,339	0.05%
2018/06/14	39	14.58	0	0.00	14.45	39	14,223	0.27%
2018/06/13	6	14.75	0.5	14.75	14.75	5.5	14,065	0.04%
2018/06/12	12	14.79	0	0.00	14.75	12	14,389	0.08%
2018/06/11	1	14.85	0	0.00	14.85	1	14,257	0.01%
2018/06/08	32	14.93	0	0.00	14.95	32	14,340	0.22%
2018/06/07	15.9	14.97	0	0.00	15.05	15.9	14,243	0.11%
2018/06/05	0	0.00	50	14.95	15.00	-50	14,115	-0.35%
2018/06/04	0.9	14.85	0	0.00	14.90	0.9	13,903	0.01%
2018/05/30	10	14.62	3	14.60	14.55	7	13,274	0.05%
2018/05/29	2	14.80	6	14.76	14.75	-4	13,122	-0.03%
2018/05/28	0	0.00	0	14.75	14.80	0	13,183	0.00%
2018/05/25	0	0.00	60.2	14.85	14.80	-60.2	13,337	-0.45%
2018/05/24	0	0.00	0	14.80	14.85	0	13,445	0.00%
2018/05/23	5	14.85	1	14.80	14.80	4	13,557	0.03%
2018/05/22	11	14.85	0	0.00	14.85	11	13,697	0.08%
2018/05/21	22	14.81	54	14.85	14.90	-32	13,831	-0.23%
2018/05/18	50	14.75	2	14.78	14.80	48	13,868	0.35%
2018/05/17	0	0.00	4	14.78	14.70	-4	13,999	-0.03%
2018/05/16	1	14.60	35	14.67	14.70	-34	14,038	-0.24%
2018/05/15	0	0.00	1	14.60	14.60	-1	14,658	-0.01%
2018/05/14	19	14.57	0	0.00	14.60	19	15,487	0.12%
2018/05/11	0	0.00	7	14.55	14.60	-7	15,514	-0.05%
2018/05/09	0	0.00	11	14.50	14.50	-11	15,161	-0.07%
2018/05/08	6	14.45	0	0.00	14.45	6	15,184	0.04%
2018/05/04	8	14.34	0	0.00	14.35	8	15,118	0.05%
2018/05/03	8	14.36	19	14.45	14.35	-11	15,080	-0.07%
2018/05/02	25	14.55	0	0.00	14.50	25	15,217	0.16%
2018/04/30	10	14.35	0.9	14.45	14.45	9.1	15,189	0.06%
2018/04/24	3	14.25	2.8	14.25	14.25	0.2	15,298	0.00%
2018/04/23	0	0.00	1	14.35	14.40	-1	15,479	-0.01%
2018/04/18	3	14.15	1	14.20	14.20	2	15,680	0.01%
2018/04/17	0	0.00	1	14.15	14.20	-1	15,783	-0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	0	0.00	15	14.25	14.30	-15	16,728	-0.09%
2018/04/09	0	0.00	2	14.10	14.10	-2	16,726	-0.01%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/04/02	4	14.25	0	0.00	14.20	4	16,856	0.02%
2018/03/30	2	14.20	0	0.00	14.30	2	16,996	0.01%
2018/03/28	0	0.00	38	14.35	14.35	-38	16,653	-0.23%
2018/03/23	1	14.25	0	0.00	14.30	1	16,483	0.01%
2018/03/22	6.2	14.50	0	0.00	14.45	6.2	16,264	0.04%
2018/03/20	0.4	14.50	2	14.40	14.50	-1.6	16,377	-0.01%
2018/03/19	0	0.00	13	14.49	14.50	-13	16,415	-0.08%
2018/03/15	2	14.40	1.5	14.37	14.40	0.5	16,103	0.00%
2018/03/14	2	14.35	0	0.00	14.40	2	16,117	0.01%
2018/03/12	2	14.05	0	0.00	14.10	2	16,091	0.01%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	1	13.95	0	0.00	13.95	1	16,248	0.01%
2018/03/02	0	0.00	5	14.00	14.00	-5	17,291	-0.03%
2018/03/01	2	14.10	1	14.15	14.15	1	17,253	0.01%
2018/02/27	0	0.00	21	14.20	14.20	-21	17,216	-0.12%
2018/02/26	0	0.00	4	14.10	14.10	-4	17,084	-0.02%
2018/02/23	2	14.05	1	14.20	14.20	1	16,978	0.01%
2018/02/22	3	13.88	0	0.00	13.90	3	17,347	0.02%
2018/02/12	1	13.70	65	13.80	13.70	-64	17,653	-0.36%
2018/02/09	0	0.00	5	13.55	13.60	-5	17,554	-0.03%
2018/02/08	1	13.65	0	0.00	13.65	1	17,330	0.01%
2018/02/07	11	13.65	0	0.00	13.50	11	17,154	0.06%
2018/02/06	71	13.71	0	0.00	13.45	71	16,510	0.43%
2018/02/05	6	14.38	0	0.00	14.30	6	15,559	0.04%
2018/02/02	3	14.57	12	14.55	14.60	-9	15,368	-0.06%
2018/02/01	0.9	14.65	23.5	14.65	14.70	-22.6	15,462	-0.15%
2018/01/31	0.5	14.65	0	0.00	14.70	0.5	15,511	0.00%
2018/01/30	10	14.60	2	14.65	14.60	8	15,320	0.05%
2018/01/26	0	0.00	0	14.70	14.75	0	15,180	0.00%
2018/01/25	1	14.75	2	14.70	14.80	-1	15,167	-0.01%
2018/01/19	0	0.00	1	14.70	14.80	-1	14,703	-0.01%
2018/01/18	65	14.75	4	14.80	14.75	61	14,634	0.42%
2018/01/17	2	14.60	52	14.53	14.65	-50	14,314	-0.35%
2018/01/16	1	14.50	1	14.45	14.60	0	14,070	0.00%
2018/01/15	0	0.00	2	14.50	14.55	-2	13,970	-0.01%
2018/01/11	25	14.50	2	14.50	14.55	23	13,779	0.17%
2018/01/10	1	14.50	6	14.53	14.55	-5	13,873	-0.04%
2018/01/09	23	14.46	5	14.44	14.50	18	13,695	0.13%
2018/01/08	26	14.27	23	14.35	14.40	3	13,508	0.02%
2018/01/05	10	14.15	21	14.12	14.20	-11	13,336	-0.08%
2018/01/04	24	14.05	0.1	14.00	14.05	23.9	13,532	0.18%
2018/01/03	4	14.10	3	14.05	14.10	1	13,634	0.01%
2018/01/02	0	0.00	8	13.98	14.00	-8	13,521	-0.06%