台新金 (2887)-永豐金-高雄券商分點個股進出

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
18.60
漲跌
▲0.10
漲幅
+0.54%
成交量
13,758張
產業
上市金融類股
1900人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	18.55	7.8	18.57	18.60	-2.8	18,106	-0.02%
2024/05/27	10.2	18.54	0.1	18.65	18.50	10.1	18,210	0.06%
2024/05/24	20.7	18.65	0	0.00	18.60	20.7	18,198	0.11%
2024/05/23	2.9	18.75	0	0.00	18.70	2.9	18,108	0.02%
2024/05/22	6.1	18.85	0.5	18.85	18.90	5.6	18,049	0.03%
2024/05/21	8	18.81	3	18.80	18.85	5	17,948	0.03%
2024/05/20	3.3	18.93	7	18.93	19.00	-3.7	17,795	-0.02%
2024/05/17	1.2	18.71	3.2	18.85	18.90	-2	17,642	-0.01%
2024/05/16	2.2	18.73	6	18.73	18.80	-3.8	17,596	-0.02%
2024/05/15	4	18.73	22	18.77	18.70	-18	17,380	-0.10%
2024/05/14	2.4	18.70	1.6	18.76	18.70	0.9	17,401	0.01%
2024/05/13	21	18.70	3.2	18.70	18.80	17.8	17,431	0.10%
2024/05/10	0	0.00	2.9	18.65	18.80	-2.9	17,250	-0.02%
2024/05/09	2.6	18.56	1	18.60	18.50	1.6	17,114	0.01%
2024/05/08	0.4	18.70	15.4	18.63	18.70	-15	17,073	-0.09%
2024/05/07	0.3	18.65	1	18.60	18.70	-0.7	17,091	0.00%
2024/05/06	8.1	18.74	30.7	18.74	18.80	-22.6	16,864	-0.13%
2024/05/03	6.1	18.32	82	18.36	18.35	-75.9	16,341	-0.46%
2024/05/02	11	18.08	4.5	18.09	18.05	6.5	15,614	0.04%
2024/04/30	24	18.03	20	18.15	17.95	4	15,503	0.03%
2024/04/29	5.5	17.90	17.4	17.90	17.85	-11.9	15,211	-0.08%
2024/04/26	11.2	17.60	0	0.00	17.60	11.2	14,926	0.08%
2024/04/25	3.4	17.53	0	0.00	17.45	3.4	15,025	0.02%
2024/04/24	2.1	17.65	1	17.75	17.65	1.1	15,211	0.01%
2024/04/23	2	17.70	2	17.75	17.70	0	15,631	0.00%
2024/04/22	4.2	17.58	6.2	17.65	17.65	-2	15,962	-0.01%
2024/04/19	22.6	17.36	1.1	17.48	17.35	21.6	15,924	0.14%
2024/04/18	2.7	17.60	0.2	17.60	17.60	2.5	15,600	0.02%
2024/04/17	6.5	17.52	1.7	17.54	17.55	4.7	15,465	0.03%
2024/04/16	73	17.55	0	0.00	17.40	73	15,357	0.48%
2024/04/15	23.3	17.89	0	0.00	17.85	23.3	14,865	0.16%
2024/04/12	16.1	17.90	6	17.95	17.90	10.1	14,797	0.07%
2024/04/11	8	18.00	15	18.05	18.00	-7	14,551	-0.05%
2024/04/10	53.3	18.05	2.4	18.11	18.10	50.9	14,512	0.35%
2024/04/09	12	18.10	10	18.12	18.10	2	14,490	0.01%
2024/04/08	1.1	17.96	32.1	18.05	18.05	-31	14,371	-0.22%
2024/04/03	11	17.96	25.4	18.00	17.90	-14.3	14,267	-0.10%
2024/04/02	0	18.10	5.4	18.04	18.05	-5.4	14,268	-0.04%
2024/04/01	2.2	18.05	1	18.10	18.05	1.2	14,313	0.01%
2024/03/29	1	18.00	49.8	18.04	18.00	-48.8	14,282	-0.34%
2024/03/28	10.2	18.00	0	0.00	17.95	10.2	14,097	0.07%
2024/03/27	0	18.00	4.1	18.05	18.05	-4.1	14,000	-0.03%
2024/03/26	0	0.00	7	18.00	18.05	-7	14,045	-0.05%
2024/03/25	2.3	18.02	7	18.00	17.95	-4.7	14,023	-0.03%
2024/03/22	7	18.00	2.2	18.00	18.05	4.8	14,188	0.03%
2024/03/21	3	17.97	16.5	18.05	18.05	-13.4	14,184	-0.09%
2024/03/20	3.2	17.88	3.2	17.90	17.85	0	14,344	0.00%
2024/03/19	112.5	17.90	0.6	17.90	17.90	111.9	14,461	0.77%	大買/鉅額交易
2024/03/18	11	18.06	5	18.10	18.10	6	14,282	0.04%
2024/03/15	8	17.97	1	18.05	18.15	7	14,187	0.05%
2024/03/14	20	18.12	23.7	18.10	18.20	-3.7	13,639	-0.03%
2024/03/13	14.2	17.92	19.7	17.93	17.95	-5.5	13,230	-0.04%
2024/03/12	8.5	17.85	1	17.90	17.90	7.5	13,031	0.06%
2024/03/11	17.3	17.88	3.2	17.75	17.80	14.1	12,987	0.11%
2024/03/08	4.7	17.73	40.1	17.75	17.85	-35.5	12,960	-0.27%
2024/03/07	7.8	17.64	8.8	17.67	17.70	-1	12,762	-0.01%
2024/03/06	16.8	17.68	30.3	17.66	17.70	-13.4	12,726	-0.11%
2024/03/05	8.3	17.36	25	17.35	17.30	-16.7	12,922	-0.13%
2024/03/04	43.8	17.40	32.7	17.35	17.35	11.2	12,936	0.09%
2024/03/01	7	17.39	10	17.35	17.35	-3	13,014	-0.02%
2024/02/29	108	17.30	12.3	17.34	17.40	95.7	12,970	0.74%	大買/
2024/02/27	8.8	17.24	20	17.25	17.25	-11.2	12,722	-0.09%
2024/02/26	6.3	17.26	5	17.31	17.25	1.3	12,521	0.01%
2024/02/23	7.4	17.31	2.5	17.36	17.30	4.9	12,491	0.04%
2024/02/22	1.6	17.42	7.2	17.44	17.40	-5.6	12,768	-0.04%
2024/02/21	2	17.40	0	0.00	17.45	2	12,805	0.02%
2024/02/20	2.5	17.34	3	17.30	17.35	-0.5	12,877	0.00%
2024/02/19	3.6	17.31	8.5	17.33	17.35	-4.8	12,892	-0.04%
2024/02/16	103.6	17.15	12	17.15	17.15	91.6	13,054	0.70%	大買/
2024/02/15	21.8	17.20	3.5	17.21	17.15	18.2	12,978	0.14%
2024/02/05	17.6	17.10	7	17.09	17.10	10.6	12,700	0.08%
2024/02/02	13.1	17.20	0	0.00	17.20	13.1	12,592	0.10%
2024/02/01	1.1	17.20	9	17.21	17.25	-7.9	12,547	-0.06%
2024/01/31	1.6	17.16	22	17.17	17.15	-20.4	12,472	-0.16%
2024/01/30	29.6	17.17	5	17.15	17.15	24.6	12,405	0.20%
2024/01/29	10.9	17.38	1	17.40	17.35	9.9	12,384	0.08%
2024/01/26	2.6	17.30	1	17.35	17.40	1.6	12,414	0.01%
2024/01/25	1.2	17.21	0	0.00	17.20	1.2	12,448	0.01%
2024/01/24	0.2	17.23	1	17.25	17.20	-0.8	12,455	-0.01%
2024/01/23	7.3	17.05	0	0.00	17.05	7.3	12,547	0.06%
2024/01/22	20.2	17.06	0	0.00	17.00	20.2	12,592	0.16%
2024/01/19	18.1	17.16	1	17.10	17.10	17.1	12,352	0.14%
2024/01/18	15.5	17.06	6.1	17.04	17.00	9.4	12,316	0.08%
2024/01/17	111.7	17.11	0	0.00	17.00	111.7	12,096	0.92%	大買/鉅額交易
2024/01/16	84.6	17.36	2	17.38	17.30	82.6	11,685	0.71%
2024/01/15	16.4	17.65	0	0.00	17.60	16.4	11,373	0.14%
2024/01/12	15.4	17.68	0.3	17.75	17.65	15.1	11,592	0.13%
2024/01/11	4.1	17.81	4	17.90	17.80	0.1	11,521	0.00%
2024/01/10	7.1	17.80	0	0.00	17.80	7.1	11,572	0.06%
2024/01/09	3.2	17.90	5	17.95	17.85	-1.8	11,616	-0.02%
2024/01/08	3.2	17.97	6	18.00	17.95	-2.8	11,642	-0.02%
2024/01/05	1.1	17.85	0	0.00	17.85	1.1	11,664	0.01%
2024/01/04	2.5	17.90	4	17.95	17.85	-1.5	11,833	-0.01%
2024/01/03	13.3	17.81	1.1	17.85	17.85	12.2	12,183	0.10%
2024/01/02	1	18.00	0.3	18.10	18.05	0.7	12,114	0.01%
2023/12/29	0.8	18.05	10.3	18.10	18.10	-9.5	12,174	-0.08%
2023/12/28	3.2	18.05	4	18.10	18.10	-0.8	12,355	-0.01%
2023/12/27	0.2	17.95	2	17.95	17.95	-1.8	12,236	-0.01%
2023/12/26	0.1	17.90	3.2	17.90	17.90	-3.1	12,182	-0.03%
2023/12/25	2.2	17.75	0	0.00	17.80	2.2	12,226	0.02%
2023/12/22	6.2	17.71	0	0.00	17.75	6.2	12,341	0.05%
2023/12/21	93	17.75	0	0.00	17.75	93	12,393	0.75%
2023/12/20	4.8	17.80	0	0.00	17.70	4.8	12,352	0.04%
2023/12/19	3.3	17.75	0	0.00	17.75	3.3	12,298	0.03%
2023/12/18	2	17.85	0.4	17.90	17.85	1.6	12,356	0.01%
2023/12/15	0.3	17.95	0.5	18.05	17.85	-0.2	12,346	0.00%
2023/12/14	0	0.00	2.1	18.05	18.10	-2.1	11,974	-0.02%
2023/12/13	3.2	17.92	0	0.00	17.95	3.2	11,809	0.03%
2023/12/12	2.7	17.95	10	18.02	18.00	-7.3	12,162	-0.06%
2023/12/11	1.3	17.87	12	17.97	18.00	-10.8	12,318	-0.09%
2023/12/08	3.2	17.95	1.1	17.96	17.90	2.2	12,307	0.02%
2023/12/07	2.8	17.94	2	17.97	18.00	0.7	12,294	0.01%
2023/12/06	10.9	17.98	0.3	17.95	18.00	10.6	12,337	0.09%
2023/12/05	17.7	17.93	0	0.00	17.90	17.7	12,315	0.14%
2023/12/04	1.5	18.06	4.1	18.01	18.00	-2.6	12,347	-0.02%
2023/12/01	5.2	18.05	0	0.00	18.00	5.2	12,427	0.04%
2023/11/30	0.1	18.06	16.2	18.05	18.30	-16.1	12,330	-0.13%
2023/11/29	0.1	18.11	5	18.15	18.05	-4.9	11,815	-0.04%
2023/11/28	0.1	18.05	7.5	18.16	18.15	-7.4	11,684	-0.06%
2023/11/27	0.1	18.12	4	18.03	18.05	-3.9	11,840	-0.03%
2023/11/24	0.1	18.06	1	18.10	18.10	-0.9	11,906	-0.01%
2023/11/22	0	18.16	0.7	18.15	18.10	-0.6	12,042	-0.01%
2023/11/21	0.6	18.23	17.4	18.26	18.30	-16.8	12,090	-0.14%
2023/11/20	0.1	17.95	0	0.00	18.05	0.1	11,794	0.00%
2023/11/17	0.3	18.02	1	18.05	18.00	-0.7	11,754	-0.01%
2023/11/16	3.8	18.01	3.3	18.05	18.05	0.6	11,635	0.00%
2023/11/15	0.3	17.95	2.2	17.97	18.00	-1.9	11,566	-0.02%
2023/11/14	0.1	17.85	2	17.80	17.85	-1.9	11,403	-0.02%
2023/11/13	1	17.80	7.7	17.80	17.80	-6.6	11,644	-0.06%
2023/11/10	1.1	17.80	0	0.00	17.70	1.1	11,971	0.01%
2023/11/09	0.4	17.78	6	17.75	17.75	-5.6	12,118	-0.05%
2023/11/08	0.1	17.81	0	0.00	17.85	0.1	12,371	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	4.4	17.86	2.1	17.90	17.85	2.3	12,560	0.02%
2023/11/03	0	0.00	3.4	17.60	17.65	-3.4	12,458	-0.03%
2023/11/02	1.2	17.42	0	0.00	17.55	1.2	12,514	0.01%
2023/11/01	2.6	17.23	9	17.20	17.25	-6.4	12,486	-0.05%
2023/10/31	17.6	17.21	5.4	17.29	17.25	12.2	12,588	0.10%
2023/10/30	19.6	17.29	2	17.40	17.35	17.6	12,795	0.14%
2023/10/27	11	17.50	0	0.00	17.45	11	12,687	0.09%
2023/10/26	8.4	17.42	0	0.00	17.40	8.4	12,998	0.06%
2023/10/25	2	17.60	0	0.00	17.60	2	13,029	0.02%
2023/10/24	10.2	17.50	13.1	17.49	17.60	-2.9	13,323	-0.02%
2023/10/23	8.4	17.60	1.1	17.60	17.60	7.3	13,889	0.05%
2023/10/20	9.1	17.53	0	0.00	17.75	9.1	14,553	0.06%
2023/10/19	0.1	17.85	0	0.00	17.80	0.1	14,648	0.00%
2023/10/18	1.1	17.81	11	17.81	17.90	-9.9	14,787	-0.07%
2023/10/17	2.6	17.82	2.1	17.80	17.85	0.5	14,959	0.00%
2023/10/16	0.1	17.95	10	17.88	17.90	-9.9	15,150	-0.07%
2023/10/13	2.1	17.85	1.6	17.92	17.90	0.5	15,439	0.00%
2023/10/12	0.1	17.85	11.2	17.99	18.00	-11.1	15,603	-0.07%
2023/10/11	7.1	17.69	12	17.67	17.80	-4.9	15,620	-0.03%
2023/10/06	1	17.80	0	0.00	17.75	1	15,340	0.01%
2023/10/05	1.1	17.65	1	17.65	17.65	0.1	15,440	0.00%
2023/10/04	8.1	17.58	4	17.55	17.60	4.1	15,467	0.03%
2023/10/03	3.4	17.80	0	0.00	17.80	3.4	15,401	0.02%
2023/10/02	0.1	17.95	0.7	17.95	17.85	-0.6	15,831	0.00%
2023/09/28	2	17.85	2.2	17.90	17.90	-0.2	16,289	0.00%
2023/09/27	3.1	17.80	0	0.00	17.90	3.1	16,292	0.02%
2023/09/26	1.1	17.85	1	17.80	17.80	0.1	16,234	0.00%
2023/09/25	11.9	17.90	0.1	17.90	17.85	11.9	16,194	0.07%
2023/09/22	5.3	17.77	0	0.00	17.75	5.3	16,425	0.03%
2023/09/21	13.8	17.77	0	0.00	17.80	13.8	16,478	0.08%
2023/09/20	3.3	18.01	8.2	18.02	18.00	-4.9	16,294	-0.03%
2023/09/19	4.1	18.11	1	18.10	18.10	3.1	16,307	0.02%
2023/09/18	3.4	18.15	2.5	18.12	18.20	0.9	16,455	0.01%
2023/09/15	1.2	18.19	6	18.13	18.30	-4.8	16,608	-0.03%
2023/09/14	1.1	17.96	3.4	18.03	18.15	-2.3	16,338	-0.01%
2023/09/13	3.9	17.77	0	0.00	17.80	3.9	16,301	0.02%
2023/09/12	1.4	17.79	6	17.78	17.85	-4.6	16,570	-0.03%
2023/09/11	1.2	17.76	30.4	17.75	17.75	-29.2	16,623	-0.18%
2023/09/08	1.6	17.86	7.9	17.76	17.75	-6.4	16,706	-0.04%
2023/09/07	5.9	17.77	0	0.00	17.75	5.9	16,902	0.03%
2023/09/06	1.8	17.87	0	0.00	17.85	1.8	17,075	0.01%
2023/09/05	5.1	17.95	4	18.00	17.95	1.1	17,214	0.01%
2023/09/04	12	18.00	1.4	18.01	18.00	10.6	17,298	0.06%
2023/09/01	0.4	18.03	13.6	17.96	17.90	-13.2	17,433	-0.08%
2023/08/31	6.9	17.95	0.1	18.10	17.80	6.8	17,611	0.04%
2023/08/30	1.7	18.10	2	18.10	18.05	-0.4	17,572	0.00%
2023/08/29	5.8	17.96	4	17.95	17.95	1.8	17,659	0.01%
2023/08/28	8.2	17.84	0.3	17.95	17.80	7.9	17,779	0.04%
2023/08/25	16.8	17.75	0	0.00	17.75	16.8	18,306	0.09%
2023/08/24	20.1	17.80	7.1	17.80	17.80	13	18,424	0.07%
2023/08/23	2.2	17.80	0	0.00	17.75	2.2	18,420	0.01%
2023/08/22	9.9	17.81	0	17.85	17.80	9.8	18,493	0.05%
2023/08/21	22	17.78	0	0.00	17.80	22	18,684	0.12%
2023/08/18	4.3	17.72	0	0.00	17.65	4.3	18,774	0.02%
2023/08/17	8.5	17.46	1	17.40	17.60	7.5	18,912	0.04%
2023/08/16	33.5	17.56	22.1	17.60	17.65	11.4	18,805	0.06%
2023/08/15	16.4	18.04	1	18.10	17.90	15.4	18,815	0.08%
2023/08/14	3.8	18.14	3	18.07	18.10	0.8	18,946	0.00%
2023/08/11	0.1	18.33	14	18.32	18.35	-13.9	19,084	-0.07%
2023/08/10	5.1	18.22	3	18.25	18.20	2.1	19,166	0.01%
2023/08/09	0	0.00	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	12.4	18.20	3	18.25	18.15	9.4	19,430	0.05%
2023/08/07	10.2	18.30	1.2	18.27	18.30	9	19,599	0.05%
2023/08/04	4.3	18.20	2	18.15	18.20	2.3	19,726	0.01%
2023/08/02	25.7	18.17	3	18.22	18.20	22.7	19,825	0.11%
2023/08/01	1.2	18.35	2.2	18.26	18.35	-1	20,109	-0.01%
2023/07/31	19.1	18.27	1	18.30	18.25	18.1	20,128	0.09%
2023/07/28	19.2	18.27	0	0.00	18.30	19.2	19,804	0.10%
2023/07/27	35.5	18.30	4	18.30	18.35	31.5	19,669	0.16%
2023/07/26	26.9	18.36	7	18.38	18.40	19.9	19,388	0.10%
2023/07/25	17	19.27	1.3	19.28	19.30	15.7	18,844	0.08%
2023/07/24	74	19.17	1	19.20	19.15	73	18,061	0.40%
2023/07/21	10.6	19.25	0.2	19.30	19.25	10.3	17,763	0.06%
2023/07/20	16.5	19.33	13	19.34	19.35	3.5	17,628	0.02%
2023/07/19	22.3	19.27	8	19.33	19.25	14.3	17,394	0.08%
2023/07/18	5.2	19.30	1.4	19.36	19.40	3.8	17,223	0.02%
2023/07/17	8.1	19.10	1.2	19.13	19.20	7	16,966	0.04%
2023/07/14	2.2	18.90	18.7	18.99	19.05	-16.5	16,817	-0.10%
2023/07/13	2	18.85	0.1	18.95	18.85	1.9	16,762	0.01%
2023/07/12	17.4	18.80	0.5	18.90	18.85	16.9	16,749	0.10%
2023/07/11	3.2	18.85	26.3	18.72	18.85	-23	16,703	-0.14%
2023/07/10	8.2	18.49	10.2	18.48	18.35	-2	16,760	-0.01%
2023/07/07	35.1	18.15	4.6	18.24	18.25	30.6	16,722	0.18%
2023/07/06	18.3	18.57	0	0.00	18.50	18.3	16,296	0.11%
2023/07/05	1	18.90	3	18.90	18.90	-2	15,851	-0.01%
2023/07/04	5.4	18.94	0	0.00	18.90	5.4	15,812	0.03%
2023/07/03	2.1	18.95	2.5	19.00	19.00	-0.4	15,921	0.00%
2023/06/30	9.5	18.89	4.1	19.00	18.90	5.5	16,122	0.03%
2023/06/29	2.4	18.98	3.2	19.06	19.00	-0.8	15,940	0.00%
2023/06/28	4.1	19.07	6	19.05	19.05	-1.9	15,971	-0.01%
2023/06/27	2.7	19.10	0	0.00	19.10	2.7	15,953	0.02%
2023/06/26	1	19.15	2	19.15	19.15	-1	15,913	-0.01%
2023/06/21	12.1	18.97	8	19.13	19.15	4.1	15,828	0.03%
2023/06/20	5.1	18.95	30	18.95	19.00	-24.9	15,758	-0.16%
2023/06/19	2.1	18.93	6.3	18.93	18.90	-4.2	15,734	-0.03%
2023/06/16	3.1	18.98	1	19.00	19.00	2	15,604	0.01%
2023/06/15	1.1	19.01	2.7	19.05	19.00	-1.6	15,277	-0.01%
2023/06/14	1.2	19.09	1.4	19.05	19.10	-0.2	15,328	0.00%
2023/06/13	3.7	18.97	1.4	19.00	19.00	2.3	15,594	0.01%
2023/06/12	1.3	19.00	33.4	19.24	19.00	-32.1	15,505	-0.21%
2023/06/09	6.3	19.04	4.1	18.99	19.05	2.1	15,373	0.01%
2023/06/08	0.2	18.77	8.3	18.81	18.85	-8.1	15,354	-0.05%
2023/06/07	12.2	18.70	12.2	18.72	18.80	0	15,447	0.00%
2023/06/06	1.2	18.70	0	0.00	18.65	1.2	15,425	0.01%
2023/06/05	3	18.67	4	18.69	18.65	-1	15,289	-0.01%
2023/06/02	5.1	18.45	29.4	18.41	18.45	-24.4	14,997	-0.16%
2023/06/01	2.3	18.38	0	0.00	18.35	2.3	14,973	0.02%
2023/05/31	4.1	18.44	5.2	18.45	18.35	-1.2	14,857	-0.01%
2023/05/30	4	18.39	3	18.47	18.45	1	14,350	0.01%
2023/05/29	0.3	18.40	1	18.45	18.40	-0.7	14,320	0.00%
2023/05/26	53.7	18.25	51	18.25	18.35	2.7	14,433	0.02%
2023/05/25	7.3	18.45	1	18.45	18.35	6.3	14,407	0.04%
2023/05/24	2.4	18.64	7.2	18.64	18.70	-4.8	14,324	-0.03%
2023/05/23	1.2	18.63	30.9	18.63	18.75	-29.7	14,269	-0.21%
2023/05/22	1	18.50	1.6	18.50	18.55	-0.6	14,224	0.00%
2023/05/19	9	18.34	2.2	18.35	18.45	6.9	14,108	0.05%
2023/05/18	24.3	18.44	11	18.49	18.45	13.3	13,810	0.10%
2023/05/17	1	18.35	10.2	18.44	18.50	-9.2	13,565	-0.07%
2023/05/16	1	18.35	5	18.32	18.40	-4	13,236	-0.03%
2023/05/15	1	18.05	0.1	18.10	18.15	0.9	13,112	0.01%
2023/05/12	6	18.23	5.1	18.29	18.25	1	12,994	0.01%
2023/05/11	0	18.20	9.9	18.21	18.30	-9.9	12,811	-0.08%
2023/05/10	22.3	18.05	3.2	18.05	18.10	19.1	12,569	0.15%
2023/05/09	5.8	17.95	17.3	17.95	18.05	-11.5	12,450	-0.09%
2023/05/08	17.3	17.98	30	18.01	17.95	-12.8	12,451	-0.10%
2023/05/05	0	0.00	11	17.50	17.55	-11	11,896	-0.09%
2023/05/04	1.5	17.33	8.5	17.30	17.35	-7	11,959	-0.06%
2023/05/03	0	17.35	0	17.35	17.30	0	12,121	0.00%
2023/05/02	5	17.29	2.1	17.30	17.35	2.9	12,515	0.02%
2023/04/28	0.1	17.20	16	17.28	17.30	-15.9	13,234	-0.12%
2023/04/27	0.5	17.20	6	17.20	17.20	-5.5	13,202	-0.04%
2023/04/26	1.1	17.10	8	17.22	17.25	-6.9	13,306	-0.05%
2023/04/25	1.2	17.07	1.4	17.15	17.10	-0.2	13,272	0.00%
2023/04/24	0.3	17.15	1	17.20	17.20	-0.7	13,242	-0.01%
2023/04/21	0.2	17.07	19.1	17.09	17.15	-18.9	13,345	-0.14%
2023/04/20	2.2	16.91	6	17.00	17.05	-3.9	13,389	-0.03%
2023/04/19	2.2	17.29	26.1	17.13	17.15	-23.9	13,584	-0.18%
2023/04/18	0.2	17.15	3.7	17.20	17.25	-3.5	13,559	-0.03%
2023/04/17	0.1	17.15	11	17.19	17.20	-10.9	13,584	-0.08%
2023/04/14	1.2	17.10	12.7	17.14	17.15	-11.5	13,573	-0.08%
2023/04/13	1.9	16.90	7.4	17.03	17.10	-5.5	13,492	-0.04%
2023/04/12	0.2	16.81	23.4	16.87	16.95	-23.3	13,471	-0.17%
2023/04/11	1	16.80	2	16.78	16.80	-1	13,485	-0.01%
2023/04/10	0.6	16.65	2	16.60	16.70	-1.4	13,434	-0.01%
2023/04/07	2	16.60	1	16.70	16.65	1	13,413	0.01%
2023/04/06	1.3	16.61	1	16.65	16.65	0.2	13,351	0.00%
2023/03/30	2	16.35	0	0.00	16.40	2	13,032	0.02%
2023/03/29	2	16.40	5	16.45	16.40	-3	12,965	-0.02%
2023/03/28	0	16.50	10.3	16.44	16.40	-10.3	12,936	-0.08%
2023/03/27	8	16.37	0.8	16.45	16.45	7.2	13,154	0.05%
2023/03/24	3.1	16.47	4.1	16.46	16.50	-1	13,338	-0.01%
2023/03/23	2	16.50	22.3	16.45	16.50	-20.3	13,318	-0.15%
2023/03/22	5	16.22	23.3	16.20	16.30	-18.3	13,301	-0.14%
2023/03/21	24.3	16.13	12	16.14	16.05	12.3	13,431	0.09%
2023/03/20	11	15.95	2	16.00	15.95	9	13,557	0.07%
2023/03/17	7	15.81	25.5	15.89	16.00	-18.5	13,642	-0.14%
2023/03/16	27.8	15.64	6	15.66	15.60	21.8	13,590	0.16%
2023/03/15	13.2	16.01	2	16.03	15.85	11.2	13,437	0.08%
2023/03/14	26.1	15.87	0	0.00	15.85	26.1	13,466	0.19%
2023/03/13	5.8	15.87	42.3	16.03	16.15	-36.5	13,336	-0.27%
2023/03/10	15.3	16.19	50.5	16.16	16.15	-35.2	13,157	-0.27%
2023/03/09	6.5	16.41	2	16.45	16.45	4.5	13,143	0.03%
2023/03/08	0.4	16.48	0.8	16.49	16.50	-0.4	13,735	0.00%
2023/03/07	3.2	16.45	12	16.50	16.50	-8.8	13,888	-0.06%
2023/03/06	4.9	16.29	0.2	16.37	16.40	4.6	14,024	0.03%
2023/03/03	1.4	16.28	14	16.30	16.30	-12.6	14,048	-0.09%
2023/03/02	1.1	16.30	0	16.40	16.35	1.1	14,129	0.01%
2023/03/01	7.2	16.34	2.2	16.45	16.35	5	14,146	0.04%
2023/02/24	8.1	16.45	0.5	16.50	16.45	7.6	14,069	0.05%
2023/02/23	3	16.50	10.5	16.46	16.55	-7.4	13,957	-0.05%
2023/02/22	6.9	16.50	5.2	16.50	16.55	1.6	13,983	0.01%
2023/02/21	0.1	16.53	1	16.50	16.55	-0.9	13,997	-0.01%
2023/02/20	6.2	16.55	18.2	16.57	16.60	-12	14,097	-0.09%
2023/02/17	1.2	16.30	7.5	16.34	16.40	-6.3	14,088	-0.05%
2023/02/15	3.1	16.29	1.1	16.25	16.25	2	14,727	0.01%
2023/02/14	16	16.31	36.1	16.35	16.35	-20.1	14,756	-0.14%
2023/02/13	2.2	16.10	0.6	16.25	16.30	1.6	14,931	0.01%
2023/02/10	2.6	16.12	0	0.00	16.15	2.6	14,936	0.02%
2023/02/09	2	16.05	2.3	16.21	16.20	-0.3	15,105	0.00%
2023/02/08	6.1	16.09	3	16.10	16.10	3.1	15,129	0.02%
2023/02/07	5	16.13	1.1	16.16	16.10	3.9	15,186	0.03%
2023/02/06	59.6	16.29	21	16.22	16.15	38.6	15,170	0.25%
2023/02/03	0.8	16.28	3	16.25	16.30	-2.2	15,075	-0.01%
2023/02/02	3.5	16.12	6.1	16.20	16.25	-2.6	15,352	-0.02%
2023/02/01	16.8	16.21	12	16.18	16.25	4.8	15,289	0.03%
2023/01/31	19.2	16.27	20	16.28	16.25	-0.9	15,294	-0.01%
2023/01/30	3	16.00	34.7	16.13	16.70	-31.7	15,051	-0.21%
2023/01/17	0.1	15.75	8	15.80	15.80	-7.9	14,385	-0.05%
2023/01/16	2.6	15.75	1	15.75	15.80	1.6	14,411	0.01%
2023/01/13	3.5	15.65	0.1	15.70	15.70	3.4	14,392	0.02%
2023/01/12	2.3	15.49	3.1	15.57	15.55	-0.9	14,962	-0.01%
2023/01/11	0.4	15.63	0	0.00	15.60	0.4	15,264	0.00%
2023/01/10	2.1	15.60	6.7	15.63	15.70	-4.6	15,273	-0.03%
2023/01/09	5	15.65	45.1	15.56	15.65	-40.1	15,354	-0.26%
2023/01/06	1.2	15.36	0.1	15.40	15.35	1.1	15,292	0.01%
2023/01/05	8	15.39	2.8	15.39	15.40	5.2	15,567	0.03%
2023/01/04	0.5	15.14	4	15.15	15.20	-3.5	15,590	-0.02%
2023/01/03	0.2	15.01	4	14.96	15.10	-3.8	15,843	-0.02%
2022/12/30	0	0.00	47.5	15.25	15.10	-47.5	15,943	-0.30%
2022/12/29	7.1	14.92	0	0.00	15.05	7.1	15,880	0.04%
2022/12/28	11.2	15.14	50	15.15	15.05	-38.8	15,941	-0.24%
2022/12/27	0.2	15.18	3	15.18	15.20	-2.8	16,150	-0.02%
2022/12/26	17	15.10	0.7	15.18	15.10	16.3	16,362	0.10%
2022/12/23	15.1	15.13	30	15.15	15.20	-14.9	16,666	-0.09%
2022/12/22	0	0.00	5	15.16	15.20	-5	17,096	-0.03%
2022/12/21	1.1	14.96	14	15.01	15.05	-12.9	17,462	-0.07%
2022/12/20	0.1	15.05	5.1	15.00	15.00	-5	17,669	-0.03%
2022/12/19	4	14.89	6	15.20	15.25	-2	17,914	-0.01%
2022/12/16	4	14.93	0	0.00	15.00	4	17,808	0.02%
2022/12/15	2.2	15.05	2	15.10	15.10	0.2	17,895	0.00%
2022/12/14	0.5	15.05	2	15.10	15.10	-1.6	18,180	-0.01%
2022/12/13	4	14.95	1.2	15.00	14.95	2.8	18,267	0.02%
2022/12/12	5.3	14.88	0.1	15.00	14.90	5.1	18,118	0.03%
2022/12/09	6.6	14.95	6.7	14.98	15.05	-0.1	18,529	0.00%
2022/12/08	4	14.83	3.1	14.85	14.80	1	18,594	0.01%
2022/12/07	0.4	14.93	23	15.11	15.10	-22.6	18,646	-0.12%
2022/12/06	1.2	14.81	5.1	14.82	14.65	-3.8	18,482	-0.02%
2022/12/05	3.1	14.93	3.2	15.00	14.85	-0.1	18,487	0.00%
2022/12/02	4.5	14.92	1	15.10	14.90	3.5	18,794	0.02%
2022/12/01	7.6	15.09	0.2	15.20	15.10	7.4	19,241	0.04%
2022/11/30	2	15.03	1.4	15.01	15.15	0.6	19,201	0.00%
2022/11/29	0	0.00	7.5	14.88	15.00	-7.5	18,666	-0.04%
2022/11/28	2.2	14.75	2.3	14.66	14.65	-0.1	18,704	0.00%
2022/11/25	1.1	14.70	4.2	14.85	14.85	-3.1	18,893	-0.02%
2022/11/24	1.1	14.70	9	14.71	14.80	-7.9	19,300	-0.04%
2022/11/23	12.2	14.61	7	14.72	14.70	5.2	19,416	0.03%
2022/11/22	1.2	14.60	0	14.65	14.60	1.2	19,824	0.01%
2022/11/21	0.3	14.55	8.1	14.58	14.60	-7.8	20,125	-0.04%
2022/11/18	2.4	14.42	0	0.00	14.45	2.4	20,390	0.01%
2022/11/17	9.3	14.54	7.1	14.52	14.55	2.3	21,325	0.01%
2022/11/16	25.2	14.68	3	14.72	14.80	22.2	22,042	0.10%
2022/11/15	2	14.75	10.7	14.86	14.85	-8.7	22,522	-0.04%
2022/11/14	8.6	14.65	1.6	14.74	14.80	7	22,841	0.03%
2022/11/11	0.3	14.40	4	14.56	14.60	-3.7	22,820	-0.02%
2022/11/10	0.5	14.08	2.6	14.08	14.10	-2.1	22,817	-0.01%
2022/11/09	12.5	13.92	2.5	14.10	14.15	10	23,053	0.04%
2022/11/08	2.1	13.70	0	0.00	13.75	2.1	23,175	0.01%
2022/11/07	2	13.50	3	13.53	13.65	-1	23,406	0.00%
2022/11/04	0.6	13.30	0	0.00	13.35	0.6	23,794	0.00%
2022/11/03	3.4	13.28	0	0.00	13.25	3.4	24,133	0.01%
2022/11/02	2.2	13.51	2.4	13.46	13.45	-0.2	24,217	0.00%
2022/11/01	4	13.54	9.1	13.47	13.55	-5.1	24,270	-0.02%
2022/10/31	5.4	13.40	0	0.00	13.25	5.4	24,335	0.02%
2022/10/28	2.1	13.52	16	13.60	13.45	-13.9	24,113	-0.06%
2022/10/27	1.1	13.60	17	13.60	13.55	-15.9	24,223	-0.07%
2022/10/26	6	13.38	4	13.35	13.40	2	24,269	0.01%
2022/10/25	1	12.95	3.1	12.97	13.10	-2.1	24,242	-0.01%
2022/10/24	2	12.95	8	13.03	13.00	-6	24,566	-0.02%
2022/10/21	2.2	12.82	3	12.95	12.90	-0.8	24,630	0.00%
2022/10/20	23.2	12.52	5.5	12.57	12.85	17.7	24,599	0.07%
2022/10/19	41.4	12.87	6	12.78	12.90	35.4	24,090	0.15%
2022/10/18	17	12.91	1.2	12.99	13.10	15.8	23,905	0.07%
2022/10/17	8.3	12.79	29.6	12.80	12.85	-21.3	24,135	-0.09%
2022/10/14	32.2	12.98	5	12.98	12.90	27.2	24,079	0.11%
2022/10/13	39.7	13.04	60.7	13.09	12.90	-20.9	24,098	-0.09%
2022/10/12	11.1	13.28	13	13.21	13.30	-1.9	23,841	-0.01%
2022/10/11	28	13.34	9.2	13.34	13.25	18.8	23,892	0.08%
2022/10/07	6.3	13.68	6	13.73	13.75	0.3	23,849	0.00%
2022/10/06	12	13.65	5	13.70	13.70	7	23,806	0.03%
2022/10/05	6.1	13.65	3.1	13.70	13.65	3.1	24,050	0.01%
2022/10/04	11	13.55	7	13.57	13.55	4	24,312	0.02%
2022/10/03	12.2	13.51	179.4	13.66	13.45	-167.2	24,314	-0.69%	大賣/鉅額交易
2022/09/30	0.4	13.74	1.4	13.80	13.70	-0.9	24,186	0.00%
2022/09/29	7	13.81	0.1	13.90	13.85	6.9	24,166	0.03%
2022/09/28	21.9	13.73	1.6	13.78	13.65	20.3	23,981	0.08%
2022/09/27	4.5	13.99	0	0.00	13.95	4.5	23,638	0.02%
2022/09/26	15.7	14.05	153.3	14.08	14.00	-137.6	23,652	-0.58%	大賣/鉅額交易
2022/09/23	2.4	14.38	7.2	14.35	14.35	-4.9	23,574	-0.02%
2022/09/22	45.3	14.39	3	14.38	14.35	42.3	23,803	0.18%
2022/09/21	21.3	14.73	0	0.00	14.65	21.3	23,808	0.09%
2022/09/20	6	14.82	0.8	14.90	14.80	5.2	23,553	0.02%
2022/09/19	5	14.88	0	0.00	14.85	5	23,552	0.02%
2022/09/16	16.4	14.88	1.1	14.91	14.80	15.2	23,689	0.06%
2022/09/15	5.5	15.05	0	0.00	15.00	5.5	23,446	0.02%
2022/09/14	31.7	14.90	0	0.00	14.85	31.7	23,465	0.14%
2022/09/13	7.4	15.14	3	15.18	15.10	4.4	23,658	0.02%
2022/09/12	4.4	15.10	4	15.18	15.15	0.4	24,201	0.00%
2022/09/08	14.6	14.80	2.2	14.83	15.05	12.3	24,544	0.05%
2022/09/07	52.3	14.88	1	14.90	14.80	51.3	24,478	0.21%
2022/09/06	11.4	15.17	0.1	15.20	15.20	11.2	24,249	0.05%
2022/09/05	0.2	15.01	10	15.01	15.05	-9.7	24,503	-0.04%
2022/09/02	16.5	14.95	0	15.00	14.90	16.5	24,728	0.07%
2022/09/01	23.8	15.04	0	0.00	15.00	23.8	24,701	0.10%
2022/08/31	24.5	15.23	5	15.30	15.20	19.5	24,656	0.08%
2022/08/30	6.5	15.22	26	15.20	15.20	-19.5	24,212	-0.08%
2022/08/29	56.8	15.27	3	15.30	15.20	53.8	24,312	0.22%
2022/08/26	30.2	15.64	0	0.00	15.60	30.2	24,693	0.12%
2022/08/25	24.2	15.75	3	15.75	15.70	21.2	24,386	0.09%
2022/08/24	58.8	15.86	0	0.00	15.65	58.8	24,262	0.24%
2022/08/23	17.6	17.39	32.1	17.45	17.35	-14.5	23,854	-0.06%
2022/08/22	21.3	17.44	44.1	17.49	17.45	-22.8	23,319	-0.10%
2022/08/19	7.5	17.41	0	0.00	17.50	7.5	22,893	0.03%
2022/08/18	9.1	17.48	15.1	17.55	17.45	-6	22,545	-0.03%
2022/08/17	6.1	17.39	37.1	17.49	17.45	-31.1	22,433	-0.14%
2022/08/16	6	17.28	2.1	17.20	17.30	3.9	22,203	0.02%
2022/08/15	2.3	17.03	13	17.08	17.10	-10.7	22,193	-0.05%
2022/08/12	11.4	16.81	3	16.83	16.85	8.4	22,125	0.04%
2022/08/11	17.9	16.90	8.5	16.93	16.90	9.5	22,181	0.04%
2022/08/10	19.4	16.14	7.2	16.24	16.45	12.1	21,960	0.06%
2022/08/09	22	15.76	83	15.83	15.90	-61	21,795	-0.28%
2022/08/08	7.2	15.79	2.8	15.93	15.90	4.3	21,931	0.02%
2022/08/05	3	15.75	0	0.00	15.80	3	22,464	0.01%
2022/08/04	4.4	15.59	1	15.50	15.60	3.4	23,163	0.01%
2022/08/03	3.8	15.62	0	0.00	15.65	3.8	23,404	0.02%
2022/08/02	7.9	15.67	0	0.00	15.75	7.9	23,968	0.03%
2022/08/01	2.1	15.73	0	0.00	15.80	2.1	24,602	0.01%
2022/07/29	3.2	15.65	0	15.90	15.70	3.2	25,403	0.01%
2022/07/28	5.1	15.64	0.1	15.70	15.70	5	26,493	0.02%
2022/07/27	0.2	15.60	1	15.55	15.55	-0.8	26,527	0.00%
2022/07/26	20.4	15.50	0	0.00	15.55	20.4	26,731	0.08%
2022/07/25	6.2	15.55	0.1	15.70	15.60	6.1	26,854	0.02%
2022/07/22	21	15.40	4.4	15.54	15.60	16.7	27,073	0.06%
2022/07/21	1	15.30	2	15.15	15.35	-1	27,178	0.00%
2022/07/20	4	15.20	1	15.25	15.15	3	27,406	0.01%
2022/07/19	0.2	15.25	0	0.00	15.20	0.2	27,731	0.00%
2022/07/18	0.5	15.23	0	15.25	15.20	0.5	28,028	0.00%
2022/07/15	5	14.99	0	0.00	14.90	5	28,254	0.02%
2022/07/14	4	15.33	0	0.00	15.30	4	28,332	0.01%
2022/07/13	103.3	15.25	0.1	15.35	15.30	103.2	28,635	0.36%	大買/鉅額交易
2022/07/12	52.2	15.01	6	14.93	14.85	46.2	28,848	0.16%
2022/07/11	8.3	15.60	0	0.00	15.50	8.3	28,663	0.03%
2022/07/08	8.4	15.94	0	0.00	15.90	8.4	28,870	0.03%
2022/07/07	6.8	15.70	20.7	15.75	15.70	-13.9	29,048	-0.05%
2022/07/06	29.5	15.82	0	0.00	15.75	29.5	29,193	0.10%
2022/07/05	2.1	16.05	0	0.00	16.10	2.1	29,615	0.01%
2022/07/04	6.2	16.01	1	16.10	16.05	5.2	29,922	0.02%
2022/07/01	43.6	16.03	3.5	16.16	16.00	40.1	30,445	0.13%
2022/06/30	40.1	16.44	0.3	16.45	16.30	39.8	30,994	0.13%
2022/06/29	8.4	16.72	1	16.65	16.70	7.4	31,165	0.02%
2022/06/28	1.3	16.87	43	16.90	16.90	-41.8	31,677	-0.13%
2022/06/27	2.4	17.01	2.2	17.05	16.85	0.2	31,978	0.00%
2022/06/24	8.1	16.93	0	0.00	16.95	8.1	31,837	0.03%
2022/06/23	3.2	16.78	1	16.75	16.90	2.2	31,775	0.01%
2022/06/22	14.3	16.94	0	0.00	16.85	14.3	31,985	0.04%
2022/06/21	2.2	17.09	23	17.13	17.10	-20.9	32,130	-0.06%
2022/06/20	56.3	16.86	49.2	17.03	16.70	7.1	32,505	0.02%
2022/06/17	38.3	16.64	1	16.60	16.60	37.3	32,243	0.12%
2022/06/16	7.4	17.02	4	17.14	16.90	3.4	31,909	0.01%
2022/06/15	14.2	16.87	0	0.00	16.90	14.2	32,139	0.04%
2022/06/14	7.3	16.81	0	0.00	16.90	7.3	32,268	0.02%
2022/06/13	88.7	16.77	19	16.85	16.85	69.7	32,212	0.22%
2022/06/10	60.5	17.08	3	17.23	17.15	57.5	32,043	0.18%
2022/06/09	4.2	17.34	0	0.00	17.35	4.2	32,004	0.01%
2022/06/08	39.7	17.64	4	17.60	17.60	35.7	31,912	0.11%
2022/06/07	15.4	17.63	0	0.00	17.70	15.4	32,378	0.05%
2022/06/06	29	17.83	48.4	18.00	18.00	-19.4	32,415	-0.06%
2022/06/02	19	17.54	1	17.65	17.50	18	32,654	0.06%
2022/06/01	98.4	17.62	6	17.56	17.55	92.4	33,482	0.28%
2022/05/31	151.1	17.65	29.1	17.74	17.95	122	33,658	0.36%	大買/鉅額交易
2022/05/30	38.6	17.69	47.3	17.66	17.70	-8.7	33,382	-0.03%
2022/05/27	0.3	17.22	16	17.21	17.25	-15.7	33,334	-0.05%
2022/05/26	3.8	16.95	4.1	17.17	16.95	-0.3	33,548	0.00%
2022/05/25	32	16.86	21	17.01	17.00	11	34,266	0.03%
2022/05/24	4.1	17.05	7	17.11	17.00	-3	34,984	-0.01%
2022/05/23	38	16.94	23	17.06	17.05	15	35,215	0.04%
2022/05/20	5.1	17.15	5	17.09	17.05	0.1	35,541	0.00%
2022/05/19	18.4	16.77	27	16.79	16.80	-8.6	35,645	-0.02%
2022/05/18	7	17.25	14	17.05	17.25	-7	35,469	-0.02%
2022/05/17	9	16.83	4	16.88	16.85	5	35,397	0.01%
2022/05/16	12.9	16.62	17	16.72	16.80	-4.1	35,438	-0.01%
2022/05/13	35.3	16.55	27.1	16.61	16.70	8.2	35,469	0.02%
2022/05/12	67.2	16.85	12	16.83	16.70	55.2	35,265	0.16%
2022/05/11	23	17.37	3.8	17.38	17.35	19.2	34,614	0.06%
2022/05/10	14.8	17.46	8.2	17.30	17.50	6.6	34,449	0.02%
2022/05/09	54.2	17.94	17.2	17.87	17.85	37	34,032	0.11%
2022/05/06	63.2	18.33	29	18.35	18.40	34.2	33,606	0.10%
2022/05/05	74	18.81	41	18.81	18.90	33	33,232	0.10%
2022/05/04	23.4	19.26	0	0.00	19.40	23.4	32,016	0.07%
2022/05/03	1.1	19.39	0	0.00	19.30	1.1	32,347	0.00%
2022/04/29	2.5	19.37	20	19.43	19.40	-17.5	32,498	-0.05%
2022/04/28	19.5	19.03	1.7	19.17	19.15	17.8	32,851	0.05%
2022/04/27	4.5	19.11	3.5	19.23	19.10	1	32,897	0.00%
2022/04/26	5.9	19.38	2	19.30	19.35	3.9	32,939	0.01%
2022/04/25	76.6	18.99	10	18.98	19.15	66.5	33,000	0.20%
2022/04/22	137.1	19.34	1	19.30	19.35	136.1	33,222	0.41%	大買/鉅額交易
2022/04/21	24.8	19.28	5	19.35	19.30	19.8	34,166	0.06%
2022/04/20	35.4	19.39	1.3	19.35	19.60	34.1	35,608	0.10%
2022/04/19	11.2	19.47	1	19.55	19.40	10.2	35,711	0.03%
2022/04/18	45.2	19.52	8.4	19.64	19.55	36.8	36,045	0.10%
2022/04/15	4	19.94	12	20.05	20.00	-8	35,692	-0.02%
2022/04/14	20.7	20.20	10	20.25	20.15	10.7	35,789	0.03%
2022/04/13	2.6	20.51	2	20.50	20.55	0.6	35,586	0.00%
2022/04/12	3	20.48	4	20.64	20.60	-1	35,447	0.00%
2022/04/11	12.8	20.78	25	20.92	20.70	-12.2	35,138	-0.03%
2022/04/08	1	20.55	14	20.68	20.95	-13	34,541	-0.04%
2022/04/07	58.9	20.99	28.5	20.91	20.70	30.4	34,289	0.09%
2022/04/06	11	20.85	27.5	20.97	21.10	-16.5	33,694	-0.05%
2022/04/01	15.6	20.62	18.5	20.57	20.60	-2.9	33,019	-0.01%
2022/03/31	0.2	20.50	37.2	20.53	20.50	-37	32,491	-0.11%
2022/03/30	12.5	20.19	7.5	20.15	20.15	5	31,703	0.02%
2022/03/29	9	19.96	1.7	20.00	19.95	7.4	31,327	0.02%
2022/03/28	2.8	19.86	4	19.71	19.95	-1.2	31,270	0.00%
2022/03/25	26.2	19.84	37.2	19.87	19.85	-11	31,246	-0.04%
2022/03/24	5.3	20.09	4.3	20.17	20.15	0.9	30,875	0.00%
2022/03/23	19.7	20.04	97.4	20.20	20.25	-77.7	30,712	-0.25%
2022/03/22	8	19.76	16.3	19.70	19.80	-8.3	30,062	-0.03%
2022/03/21	13.1	19.61	6.4	19.67	19.65	6.7	29,799	0.02%
2022/03/18	5.8	19.59	15	19.70	19.60	-9.2	29,812	-0.03%
2022/03/17	14.1	19.45	11.2	19.47	19.45	2.9	29,442	0.01%
2022/03/16	3.7	19.04	1	19.00	19.20	2.7	29,204	0.01%
2022/03/15	6	18.85	2	18.85	19.00	4	29,031	0.01%
2022/03/14	15.1	18.90	6	18.88	18.85	9.1	28,994	0.03%
2022/03/11	7.1	18.93	0	0.00	18.90	7.1	29,061	0.02%
2022/03/10	6.1	18.82	1	18.90	18.95	5.1	29,074	0.02%
2022/03/09	33.9	18.28	2	18.30	18.30	31.9	28,602	0.11%
2022/03/08	93.3	18.38	9.3	18.49	18.25	84	28,406	0.30%
2022/03/07	51.4	18.78	14.2	18.79	18.90	37.3	27,652	0.13%
2022/03/04	21.6	19.33	0.2	19.45	19.35	21.4	27,929	0.08%
2022/03/03	5.7	19.54	12	19.63	19.60	-6.4	27,931	-0.02%
2022/03/02	4.9	19.46	0	0.00	19.60	4.9	28,069	0.02%
2022/03/01	45.2	19.60	7.2	19.61	19.60	38	27,944	0.14%
2022/02/25	19.2	19.35	21.1	19.44	19.50	-1.8	27,627	-0.01%
2022/02/24	98.6	19.48	7	19.44	19.50	91.6	26,939	0.34%
2022/02/23	17.3	19.77	2	19.80	19.85	15.3	26,279	0.06%
2022/02/22	69.4	19.76	8	19.81	19.85	61.4	26,396	0.23%
2022/02/21	24.5	19.98	2	19.95	20.05	22.5	26,106	0.09%
2022/02/18	24.3	20.10	5	20.11	20.10	19.3	26,459	0.07%
2022/02/17	8.4	20.20	7.9	20.25	20.20	0.5	26,477	0.00%
2022/02/16	15.2	20.21	7.1	20.29	20.20	8.1	26,411	0.03%
2022/02/15	24	20.11	2.6	20.12	20.10	21.4	26,274	0.08%
2022/02/14	19.9	20.19	23	20.10	20.30	-3.2	26,109	-0.01%
2022/02/11	6.1	20.37	2	20.43	20.55	4.1	25,751	0.02%
2022/02/10	12.9	20.46	6	20.43	20.50	6.9	25,596	0.03%
2022/02/09	10.5	20.53	1.5	20.40	20.45	9	25,426	0.04%
2022/02/08	2.1	20.35	5.1	20.29	20.30	-3	25,225	-0.01%
2022/02/07	18.6	19.93	11	20.03	20.10	7.6	24,881	0.03%
2022/01/26	23.5	19.69	2.6	19.72	19.65	20.9	24,408	0.09%
2022/01/25	23.2	19.58	7.2	19.56	19.70	16	24,197	0.07%
2022/01/24	26.9	19.80	7.1	19.66	20.00	19.8	23,764	0.08%
2022/01/21	30.9	20.06	131	20.10	20.15	-100.1	23,554	-0.42%	大賣/
2022/01/20	10.3	20.33	6.3	20.30	20.45	4	23,006	0.02%
2022/01/19	14.3	20.59	5.1	20.65	20.55	9.2	22,785	0.04%
2022/01/18	20.1	20.63	13.6	20.56	20.70	6.6	22,400	0.03%
2022/01/17	14.6	20.42	60	20.35	20.50	-45.4	22,119	-0.21%
2022/01/14	20.9	20.53	71.5	20.41	20.55	-50.6	21,478	-0.24%
2022/01/13	133.9	19.94	125.5	20.23	20.50	8.4	20,292	0.04%	大買/大賣/
2022/01/12	111.1	19.26	7.2	19.39	19.50	103.9	18,544	0.56%	大買/鉅額交易
2022/01/11	23.6	19.27	63	19.26	19.40	-39.3	18,368	-0.21%
2022/01/10	3.1	18.94	2	18.98	19.05	1.1	18,410	0.01%
2022/01/07	4	18.95	12.8	19.00	18.95	-8.8	18,617	-0.05%
2022/01/06	3	18.77	10.6	18.80	18.85	-7.6	18,353	-0.04%
2022/01/05	3.1	18.75	0	0.00	18.75	3.1	18,254	0.02%
2022/01/04	6.1	18.78	1	18.75	18.80	5.1	18,561	0.03%
2022/01/03	7.4	18.85	13	18.82	18.85	-5.6	18,623	-0.03%
2021/12/30	6.9	18.94	3.1	19.00	18.95	3.8	18,824	0.02%
2021/12/29	3.1	18.92	2.3	18.94	18.95	0.8	18,923	0.00%
2021/12/28	0.1	18.85	14	18.70	18.90	-13.9	19,040	-0.07%
2021/12/27	2	18.73	10	18.80	18.75	-8	19,132	-0.04%
2021/12/24	15.2	18.70	33.2	18.72	18.75	-18	19,595	-0.09%
2021/12/23	5.5	18.61	4.5	18.64	18.65	1	19,754	0.01%
2021/12/22	3.1	18.59	0	18.65	18.65	3.1	20,014	0.02%
2021/12/21	3.1	18.63	4	18.60	18.60	-0.9	20,124	0.00%
2021/12/20	7.4	18.55	3.3	18.60	18.55	4.1	20,255	0.02%
2021/12/17	10	18.65	1	18.70	18.75	9	20,299	0.04%
2021/12/16	9	18.59	3.1	18.62	18.65	5.9	20,334	0.03%
2021/12/15	12.5	18.63	0	0.00	18.65	12.5	20,917	0.06%
2021/12/14	12.3	18.64	0	0.00	18.75	12.3	21,365	0.06%
2021/12/13	6	18.88	0	0.00	18.90	6	21,367	0.03%
2021/12/10	3.3	18.95	2	19.08	18.95	1.3	21,476	0.01%
2021/12/09	14	18.90	6	18.94	19.00	8	21,678	0.04%
2021/12/08	11.2	18.85	4.3	18.83	18.85	6.9	22,132	0.03%
2021/12/07	14	18.73	8	18.74	18.90	6	22,262	0.03%
2021/12/06	7.2	18.57	0	0.00	18.70	7.2	22,391	0.03%
2021/12/03	11.1	18.55	0.1	18.62	18.55	11	22,953	0.05%
2021/12/02	9.9	18.45	0	18.55	18.60	9.8	24,218	0.04%
2021/12/01	6.3	18.30	4.3	18.50	18.65	2	25,549	0.01%
2021/11/30	12.2	18.18	0	0.00	18.60	12.2	26,132	0.05%
2021/11/29	20.2	18.12	0.1	18.23	18.20	20.2	26,102	0.08%
2021/11/26	34.6	18.41	2.8	18.45	18.35	31.8	26,820	0.12%
2021/11/25	0.2	18.70	18	18.64	18.70	-17.9	27,887	-0.06%
2021/11/24	32.1	18.65	0.5	18.70	18.60	31.6	29,311	0.11%
2021/11/23	6.1	18.63	12	18.55	18.60	-5.9	30,266	-0.02%
2021/11/22	12.4	18.71	39	18.74	18.70	-26.6	30,460	-0.09%
2021/11/19	9.7	18.97	8	18.99	18.95	1.7	30,665	0.01%
2021/11/18	7	19.24	31.3	19.24	19.30	-24.3	31,135	-0.08%
2021/11/17	26	19.20	20.2	19.06	19.25	5.8	31,066	0.02%
2021/11/16	4	18.65	1	18.65	18.70	3	30,550	0.01%
2021/11/15	0	0.00	3	18.57	18.55	-3	30,557	-0.01%
2021/11/12	4	18.49	2.1	18.48	18.45	1.9	30,520	0.01%
2021/11/11	2	18.37	5	18.36	18.45	-3	30,627	-0.01%
2021/11/10	3.1	18.25	2	18.25	18.30	1.1	30,857	0.00%
2021/11/09	2.4	18.17	3.2	18.20	18.30	-0.7	30,977	0.00%
2021/11/08	1.6	18.17	3	18.17	18.20	-1.5	31,001	0.00%
2021/11/05	15.4	18.16	4.1	18.15	18.25	11.2	31,251	0.04%
2021/11/04	13	18.20	3.1	18.20	18.20	9.9	31,335	0.03%
2021/11/03	17	18.10	1.2	18.11	18.15	15.8	31,384	0.05%
2021/11/02	6.3	18.19	22	18.20	18.15	-15.7	31,462	-0.05%
2021/11/01	11.1	18.25	2.3	18.24	18.25	8.7	31,597	0.03%
2021/10/29	5.3	18.31	4.8	18.32	18.25	0.5	31,549	0.00%
2021/10/28	4.5	18.40	0	0.00	18.45	4.5	31,507	0.01%
2021/10/27	19.1	18.37	2	18.35	18.40	17.1	31,612	0.05%
2021/10/26	5.3	18.57	0.1	18.65	18.55	5.2	31,619	0.02%
2021/10/25	1	18.45	47	18.59	18.60	-46	31,803	-0.14%
2021/10/22	11.2	18.50	3	18.50	18.50	8.2	32,298	0.03%
2021/10/21	0	0.00	21	18.55	18.50	-21	33,071	-0.06%
2021/10/20	20.1	18.50	10	18.50	18.50	10	33,634	0.03%
2021/10/19	5	18.58	1.1	18.61	18.60	3.9	34,067	0.01%
2021/10/18	36	18.64	27	18.58	18.65	9	34,173	0.03%
2021/10/15	13.5	18.16	4	18.11	18.20	9.5	33,764	0.03%
2021/10/14	6.1	17.89	0	0.00	17.90	6.1	33,864	0.02%
2021/10/13	18	17.91	2	17.90	17.95	16	34,310	0.05%
2021/10/12	11.3	17.73	1	17.90	18.00	10.3	34,716	0.03%
2021/10/08	3.3	17.92	4.8	17.93	17.95	-1.5	34,575	0.00%
2021/10/07	19.3	17.93	5.6	17.99	18.00	13.7	34,696	0.04%
2021/10/06	7.8	17.79	0.1	17.90	17.85	7.7	34,890	0.02%
2021/10/05	3.3	17.84	24.9	17.86	17.85	-21.6	35,446	-0.06%
2021/10/04	10	17.71	29	17.76	17.80	-19	35,833	-0.05%
2021/10/01	57.4	17.74	2.1	17.71	17.75	55.4	35,967	0.15%
2021/09/30	8	17.87	7.3	18.05	18.10	0.8	35,851	0.00%
2021/09/29	16.3	17.90	1	17.90	18.00	15.3	36,079	0.04%
2021/09/28	6	17.93	3	18.02	18.05	3	36,072	0.01%
2021/09/27	9.1	17.98	0	18.05	18.00	9.1	36,178	0.03%
2021/09/24	11.3	17.98	18.4	18.11	18.05	-7.1	36,121	-0.02%
2021/09/23	10.1	18.00	0.5	18.07	18.05	9.6	36,116	0.03%
2021/09/22	34.1	17.84	22.3	17.77	17.90	11.8	36,082	0.03%
2021/09/17	27	18.26	0.2	18.30	18.20	26.8	35,621	0.08%
2021/09/16	11	18.38	1	18.30	18.40	10	35,283	0.03%
2021/09/15	12	18.38	0	0.00	18.35	12	35,155	0.03%
2021/09/14	25	18.53	5.5	18.53	18.55	19.5	35,162	0.06%
2021/09/13	51.8	18.49	3.1	18.41	18.55	48.7	35,042	0.14%
2021/09/10	2.5	18.21	6.6	18.19	18.25	-4	34,858	-0.01%
2021/09/09	8.5	17.80	8	17.88	17.95	0.5	35,149	0.00%
2021/09/08	75.7	17.89	8.4	17.76	17.85	67.3	34,927	0.19%
2021/09/07	105.6	18.23	21	18.31	18.10	84.6	34,344	0.25%	大買/
2021/09/06	75.8	19.35	26.7	19.37	19.35	49.1	33,144	0.15%
2021/09/03	4.3	18.95	28	18.99	19.05	-23.7	31,674	-0.07%
2021/09/02	33.9	18.90	18.3	18.90	18.85	15.6	30,881	0.05%
2021/09/01	15.5	19.36	22.1	19.46	19.25	-6.6	30,020	-0.02%
2021/08/31	53.5	19.33	13.5	19.25	19.35	40	29,352	0.14%
2021/08/30	44.6	19.16	62.1	19.26	19.60	-17.6	28,246	-0.06%
2021/08/27	22.1	18.19	23.5	18.35	18.40	-1.4	26,901	-0.01%
2021/08/26	5	17.73	1	17.90	17.85	4	26,238	0.02%
2021/08/25	18.9	17.71	30	17.80	17.80	-11.1	26,734	-0.04%
2021/08/24	3.2	17.51	88.3	17.40	17.70	-85.2	26,372	-0.32%
2021/08/23	9.1	17.10	107.1	17.08	17.10	-98	25,647	-0.38%	大賣/
2021/08/20	0.8	16.95	17.1	16.90	16.90	-16.3	25,614	-0.06%
2021/08/19	4	16.89	4	16.85	16.90	0	25,986	0.00%
2021/08/18	2	16.90	5.2	16.87	17.00	-3.2	25,898	-0.01%
2021/08/17	4.2	16.80	1	16.85	16.90	3.2	25,913	0.01%
2021/08/16	51	16.82	101	16.80	16.80	-50	25,877	-0.19%	大賣/
2021/08/13	1.1	16.96	40.3	17.00	16.95	-39.2	25,848	-0.15%
2021/08/12	3	17.13	1	17.10	17.10	2	25,990	0.01%
2021/08/11	3	17.08	6	17.14	17.10	-3	26,137	-0.01%
2021/08/10	4	17.04	1	17.05	17.00	3	26,273	0.01%
2021/08/09	5	17.05	1	17.05	17.05	4	26,921	0.01%
2021/08/06	18.8	17.11	12	17.10	17.10	6.8	27,264	0.02%
2021/08/05	5	17.10	2	17.05	17.05	3	27,820	0.01%
2021/08/04	21.2	16.98	3	16.95	17.00	18.2	29,250	0.06%
2021/08/03	8	16.94	18	16.99	17.00	-10	29,885	-0.03%
2021/08/02	0	0.00	1	17.20	17.00	-1	30,565	0.00%
2021/07/30	4.4	16.94	2.6	16.98	16.95	1.8	30,743	0.01%
2021/07/29	6	16.94	2	16.98	17.05	4	31,030	0.01%
2021/07/28	17	16.61	67.9	16.52	16.85	-50.9	31,290	-0.16%
2021/07/27	41.8	16.82	36.1	17.00	16.75	5.7	31,684	0.02%
2021/07/26	34.4	17.33	7	17.46	17.20	27.4	32,480	0.08%
2021/07/23	74	17.07	31.6	17.07	17.15	42.4	31,973	0.13%
2021/07/22	13.1	16.85	16	16.84	16.90	-2.9	31,577	-0.01%
2021/07/21	11	16.65	8	16.66	16.70	3	31,440	0.01%
2021/07/20	28.1	16.57	4	16.63	16.50	24.1	31,511	0.08%
2021/07/19	22.6	16.72	27	16.72	16.80	-4.4	31,215	-0.01%
2021/07/16	4.2	16.53	115.8	16.47	16.60	-111.6	31,062	-0.36%	大賣/鉅額交易
2021/07/15	14.7	16.27	12	16.27	16.25	2.7	30,758	0.01%
2021/07/14	25.3	16.29	13	16.31	16.30	12.3	30,726	0.04%
2021/07/13	8	16.29	4.5	16.30	16.35	3.5	31,238	0.01%
2021/07/12	29.2	16.31	8	16.39	16.20	21.1	31,063	0.07%
2021/07/09	16.9	16.10	7	16.12	16.10	9.9	30,499	0.03%
2021/07/08	8.7	15.87	2	15.90	15.90	6.7	30,047	0.02%
2021/07/07	6.4	15.69	11	15.70	15.75	-4.6	29,850	-0.02%
2021/07/06	1.6	15.57	7.8	15.61	15.75	-6.2	29,706	-0.02%
2021/07/05	17.1	15.39	6	15.39	15.45	11.1	29,426	0.04%
2021/07/02	6	15.26	17.4	15.30	15.30	-11.4	29,259	-0.04%
2021/07/01	15.4	15.25	8.2	15.26	15.25	7.3	29,105	0.02%
2021/06/30	8.1	15.23	23	15.23	15.25	-14.9	29,054	-0.05%
2021/06/29	9	15.16	8	15.16	15.15	1	28,937	0.00%
2021/06/28	6.3	15.22	12.9	15.20	15.20	-6.6	28,984	-0.02%
2021/06/25	7	15.07	16	15.11	15.15	-9	28,918	-0.03%
2021/06/24	11.1	15.05	10	15.05	15.05	1.1	28,900	0.00%
2021/06/23	6.5	14.99	11	14.99	15.05	-4.5	28,948	-0.02%
2021/06/22	3.2	14.85	5	14.88	14.90	-1.8	28,784	-0.01%
2021/06/21	23.3	14.77	12	14.80	14.80	11.3	28,549	0.04%
2021/06/18	28.3	14.95	2	15.00	14.90	26.3	28,221	0.09%
2021/06/17	13.1	15.05	0.1	15.10	15.05	13	27,741	0.05%
2021/06/16	1.1	15.05	0	0.00	15.15	1.1	27,915	0.00%
2021/06/15	12.2	15.05	12	15.08	15.10	0.2	27,789	0.00%
2021/06/11	2.1	15.10	1	15.10	15.15	1.1	27,730	0.00%
2021/06/10	13.1	15.09	1	15.05	15.10	12.1	27,746	0.04%
2021/06/09	11	15.13	0	0.00	15.15	11	27,663	0.04%
2021/06/08	6.3	15.27	45	15.25	15.30	-38.7	27,409	-0.14%
2021/06/07	71.6	15.09	8	15.24	15.20	63.6	27,247	0.23%
2021/06/04	29.1	15.18	8	15.18	15.25	21.1	26,961	0.08%
2021/06/03	9.1	15.20	5	15.20	15.25	4.1	27,056	0.01%
2021/06/02	45.1	15.17	41.4	15.19	15.15	3.7	26,789	0.01%
2021/06/01	12.1	14.80	4.1	14.85	14.85	8	26,001	0.03%
2021/05/31	11.2	14.75	41	14.80	14.80	-29.9	26,079	-0.11%
2021/05/28	38	14.65	3	14.65	14.70	35	26,043	0.13%
2021/05/27	10.1	14.52	15.1	14.57	14.50	-5	25,968	-0.02%
2021/05/26	13.2	14.68	4.1	14.65	14.70	9.1	25,799	0.04%
2021/05/25	5.1	14.59	24	14.64	14.65	-18.9	25,896	-0.07%
2021/05/24	12.4	14.53	0	0.00	14.55	12.4	25,821	0.05%
2021/05/21	10	14.57	5	14.50	14.60	5	25,834	0.02%
2021/05/20	2.5	14.35	0	0.00	14.35	2.5	25,554	0.01%
2021/05/19	1.3	14.25	5	14.25	14.25	-3.7	25,374	-0.01%
2021/05/18	2	14.25	3.2	14.25	14.25	-1.2	25,257	0.00%
2021/05/17	41.3	13.86	66.6	13.85	13.80	-25.3	25,187	-0.10%
2021/05/14	30	14.21	0.1	14.20	14.20	29.9	24,408	0.12%
2021/05/13	49.2	14.06	6.1	14.12	14.05	43.1	24,008	0.18%
2021/05/12	95.9	14.36	90.3	14.30	14.30	5.6	23,669	0.02%
2021/05/11	55.3	14.99	18	14.98	14.90	37.3	22,174	0.17%
2021/05/10	35	15.02	15.3	15.09	15.20	19.7	21,581	0.09%
2021/05/07	16	14.80	4	14.86	14.90	12	21,096	0.06%
2021/05/06	29	14.74	5.5	14.69	14.80	23.5	20,863	0.11%
2021/05/05	13	14.58	0.9	14.55	14.55	12.1	20,432	0.06%
2021/05/04	91	14.68	25.5	14.65	14.45	65.5	19,962	0.33%
2021/05/03	95.9	14.81	26	14.83	14.65	69.9	19,054	0.37%
2021/04/28	0.5	14.05	10	14.10	14.15	-9.5	17,532	-0.05%
2021/04/27	2	14.00	4	14.04	14.10	-2	17,796	-0.01%
2021/04/26	8	14.02	14.6	14.01	14.10	-6.6	17,606	-0.04%
2021/04/23	1	13.90	6	13.94	13.95	-5	17,333	-0.03%
2021/04/22	4	13.95	0	13.90	13.95	4	17,267	0.02%
2021/04/21	6.4	13.88	6.1	13.90	13.90	0.2	16,983	0.00%
2021/04/20	2	13.98	4	14.00	14.05	-2	16,879	-0.01%
2021/04/19	54.1	13.78	68.4	14.09	14.05	-14.3	16,737	-0.09%
2021/04/16	0	0.00	1.8	13.65	13.70	-1.8	16,123	-0.01%
2021/04/15	11	13.55	1	13.55	13.55	10	16,064	0.06%
2021/04/14	5	13.45	1	13.45	13.50	4	15,922	0.03%
2021/04/12	0	0.00	3	13.37	13.40	-3	15,701	-0.02%
2021/04/09	3	13.30	2	13.30	13.30	1	15,537	0.01%
2021/04/08	1	13.30	0	0.00	13.30	1	15,456	0.01%
2021/04/07	0	0.00	4.8	13.30	13.40	-4.8	15,631	-0.03%
2021/04/06	3	13.35	1	13.30	13.30	2	15,558	0.01%
2021/04/01	6	13.35	1	13.40	13.40	5	15,476	0.03%
2021/03/31	1	13.40	2	13.40	13.40	-1	15,360	-0.01%
2021/03/30	4	13.45	0	0.00	13.45	4	15,108	0.03%
2021/03/29	1	13.35	81	13.39	13.40	-80	14,953	-0.53%
2021/03/26	2.1	13.30	15	13.31	13.30	-12.9	14,774	-0.09%
2021/03/25	1	13.30	2.1	13.27	13.30	-1.1	14,698	-0.01%
2021/03/24	0.2	13.20	0	0.00	13.20	0.2	14,722	0.00%
2021/03/23	3	13.15	0.4	13.20	13.20	2.6	14,748	0.02%
2021/03/22	0.2	13.15	12.4	13.20	13.20	-12.2	14,775	-0.08%
2021/03/19	4	13.11	0	0.00	13.10	4	14,780	0.03%
2021/03/17	9	13.22	0	0.00	13.20	9	14,523	0.06%
2021/03/16	0	0.00	2	13.30	13.30	-2	14,526	-0.01%
2021/03/12	1.2	13.21	2	13.23	13.25	-0.8	14,765	-0.01%
2021/03/11	2	13.25	37	13.26	13.30	-35	14,942	-0.23%
2021/03/10	8	13.20	0	0.00	13.20	8	14,777	0.05%
2021/03/09	0	0.00	3	13.17	13.20	-3	14,648	-0.02%
2021/03/08	13	13.00	0	0.00	13.00	13	14,464	0.09%
2021/03/04	0	0.00	13	13.05	13.00	-13	14,957	-0.09%
2021/03/02	3	12.98	0	13.05	12.95	3	14,725	0.02%
2021/02/26	3	13.03	0	0.00	12.95	3	14,593	0.02%
2021/02/25	1.1	13.15	1.8	13.20	13.25	-0.8	14,193	-0.01%
2021/02/24	0	13.05	0.3	13.05	13.10	-0.3	14,062	0.00%
2021/02/23	6	13.04	25	12.96	13.05	-19	14,005	-0.14%
2021/02/22	2	12.95	3.5	12.90	12.90	-1.5	13,870	-0.01%
2021/02/19	1	12.80	1	12.80	12.90	0	13,883	0.00%
2021/02/18	4	12.90	0	0.00	12.90	4	13,828	0.03%
2021/02/17	6	12.87	8	12.79	12.90	-2	13,856	-0.01%
2021/02/04	0	0.00	0.2	12.60	12.55	-0.2	13,555	0.00%
2021/02/03	7.2	12.51	0	12.60	12.55	7.2	13,800	0.05%
2021/02/02	12.1	12.66	0	0.00	12.60	12.1	13,598	0.09%
2021/02/01	1.1	12.70	3.7	12.70	12.70	-2.6	13,482	-0.02%
2021/01/29	5.3	12.53	0	0.00	12.50	5.3	13,397	0.04%
2021/01/26	4.4	12.71	3	12.70	12.70	1.4	12,815	0.01%
2021/01/25	5	12.80	0	0.00	12.80	5	12,747	0.04%
2021/01/22	5	12.77	5.1	12.83	12.70	-0.1	12,781	0.00%
2021/01/21	3.1	12.83	2	12.90	12.80	1.1	12,643	0.01%
2021/01/20	34.3	12.87	5	12.90	12.80	29.3	12,518	0.23%
2021/01/19	0.2	13.05	0	0.00	13.05	0.2	12,108	0.00%
2021/01/18	0	0.00	5	13.09	13.05	-5	12,036	-0.04%
2021/01/15	3	13.27	1	13.25	13.15	2	11,978	0.02%
2021/01/14	0.3	13.20	2	13.28	13.30	-1.7	11,951	-0.01%
2021/01/13	0	0.00	21.2	13.25	13.25	-21.2	11,906	-0.18%
2021/01/12	5	13.23	0.1	13.25	13.20	4.9	11,791	0.04%
2021/01/11	4	13.26	2	13.30	13.35	2	11,693	0.02%
2021/01/08	0.3	13.15	44	13.25	13.30	-43.7	11,528	-0.38%
2021/01/07	4	13.16	5.2	13.19	13.15	-1.2	11,352	-0.01%
2021/01/06	1.2	13.11	0	0.00	13.15	1.2	11,319	0.01%
2020/12/31	1.1	13.20	0.1	13.20	13.25	1	11,116	0.01%
2020/12/30	2.2	13.10	3.4	13.13	13.25	-1.1	11,043	-0.01%
2020/12/29	1	13.00	11	13.05	13.05	-10	10,802	-0.09%
2020/12/28	2	12.98	0	0.00	13.00	2	10,776	0.02%
2020/12/25	15	13.05	0	0.00	13.00	15	10,796	0.14%
2020/12/24	4	13.00	0.2	13.05	13.05	3.8	10,897	0.04%
2020/12/23	0	0.00	2	13.00	13.00	-2	10,984	-0.02%
2020/12/22	2	13.00	0	0.00	13.05	2	11,127	0.02%
2020/12/18	1	13.10	1	13.05	13.10	0	11,499	0.00%
2020/12/17	0.1	13.00	2	13.15	13.15	-1.9	11,496	-0.02%
2020/12/16	2	13.03	0	0.00	13.10	2	11,507	0.02%
2020/12/15	0	0.00	1	12.90	12.95	-1	11,510	-0.01%
2020/12/14	0.3	13.10	0	0.00	13.05	0.3	11,463	0.00%
2020/12/11	16	13.13	5	13.18	13.15	11	11,613	0.09%
2020/12/10	7	12.93	0	0.00	12.95	7	11,487	0.06%
2020/12/09	39.1	12.90	0	0.00	12.95	39.1	11,395	0.34%
2020/12/08	6.1	12.98	10	13.00	12.95	-3.9	11,315	-0.03%
2020/12/07	1	13.15	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0.2	13.25	6.5	13.25	13.25	-6.3	11,043	-0.06%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/12/02	1	13.20	4.1	13.29	13.30	-3.1	11,007	-0.03%
2020/12/01	0	0.00	4	13.25	13.30	-4	11,024	-0.04%
2020/11/30	1	13.30	0	0.00	13.35	1	11,135	0.01%
2020/11/27	0	0.00	2	13.35	13.35	-2	10,464	-0.02%
2020/11/25	5.5	13.29	13.3	13.29	13.30	-7.8	10,572	-0.07%
2020/11/24	0	13.25	2	13.28	13.30	-2	10,609	-0.02%
2020/11/23	1	13.30	0	13.30	13.35	1	10,605	0.01%
2020/11/20	0	0.00	1	13.25	13.30	-1	10,541	-0.01%
2020/11/19	0	0.00	6	13.28	13.30	-6	10,487	-0.06%
2020/11/18	0.1	13.25	0	13.25	13.35	0.1	10,607	0.00%
2020/11/17	4	13.21	10	13.20	13.30	-6	10,950	-0.05%
2020/11/16	1.1	13.25	2	13.30	13.30	-0.9	11,260	-0.01%
2020/11/13	0	0.00	1	13.15	13.20	-1	11,200	-0.01%
2020/11/12	2	13.20	2	13.15	13.20	0	11,255	0.00%
2020/11/11	1	13.25	3	13.25	13.35	-2	11,179	-0.02%
2020/11/10	0	0.00	2.1	13.15	13.20	-2.1	10,959	-0.02%
2020/11/09	1	13.00	12	13.05	13.05	-11	10,922	-0.10%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/02	0.1	12.65	0	0.00	12.70	0.1	13,904	0.00%
2020/10/30	5	12.60	0	0.00	12.60	5	14,527	0.03%
2020/10/29	5	12.69	1	12.75	12.65	4	14,705	0.03%
2020/10/27	2	12.80	0	0.00	12.80	2	15,031	0.01%
2020/10/23	5	12.75	14	12.80	12.80	-9	15,452	-0.06%
2020/10/22	2	12.80	7	12.80	12.65	-5	15,670	-0.03%
2020/10/21	10	12.75	0.9	12.80	12.70	9.1	15,885	0.06%
2020/10/19	1	12.85	0	0.00	12.90	1	16,071	0.01%
2020/10/16	0.1	12.85	3	12.83	12.75	-2.9	16,156	-0.02%
2020/10/15	10.1	12.80	2	12.80	12.85	8.1	16,231	0.05%
2020/10/14	0	0.00	0.7	12.90	12.80	-0.7	16,205	0.00%
2020/10/13	0	0.00	1.1	12.91	12.90	-1.1	16,209	-0.01%
2020/10/12	1	12.90	0	0.00	13.00	1	16,449	0.01%
2020/10/07	3	12.90	0	0.00	12.85	3	16,512	0.02%
2020/10/06	8	12.95	0	0.00	12.95	8	16,647	0.05%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	0	0.00	3	12.78	12.80	-3	16,857	-0.02%
2020/09/28	7	12.74	12	12.66	12.75	-5	17,016	-0.03%
2020/09/25	2	12.55	3.2	12.55	12.50	-1.2	17,314	-0.01%
2020/09/24	3	12.47	0	0.00	12.40	3	17,335	0.02%
2020/09/23	2	12.85	10	12.80	12.75	-8	17,165	-0.05%
2020/09/21	0.1	13.05	0	0.00	12.95	0.1	17,166	0.00%
2020/09/17	2	13.05	0	0.00	13.05	2	17,237	0.01%
2020/09/15	2	13.05	0	0.00	13.10	2	17,328	0.01%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/11	2	13.00	1	13.05	13.10	1	18,017	0.01%
2020/09/10	0.1	13.10	2	13.03	13.05	-1.9	18,090	-0.01%
2020/09/09	2	12.95	0.5	13.10	13.00	1.5	18,132	0.01%
2020/09/08	5	13.05	0	0.00	13.00	5	18,222	0.03%
2020/09/07	1	13.05	15	13.00	13.05	-14	18,512	-0.08%
2020/09/04	1	12.95	2	13.00	13.00	-1	18,794	-0.01%
2020/09/03	4	13.05	17.7	13.01	13.05	-13.7	18,830	-0.07%
2020/09/02	9	13.09	0	0.00	13.05	9	18,841	0.05%
2020/09/01	4	13.10	4	13.19	13.15	0	19,018	0.00%
2020/08/31	0	0.00	5	13.25	13.25	-5	19,164	-0.03%
2020/08/28	2	13.15	0	0.00	13.15	2	19,252	0.01%
2020/08/27	2	13.15	1	13.15	13.20	1	19,584	0.01%
2020/08/26	3	13.20	0	0.00	13.25	3	19,801	0.02%
2020/08/25	2	13.20	0	0.00	13.25	2	20,076	0.01%
2020/08/24	8	13.20	2	13.30	13.15	6	20,724	0.03%
2020/08/21	22	13.22	33	13.38	13.45	-11	20,731	-0.05%
2020/08/20	18	12.99	0	0.00	13.00	18	20,427	0.09%
2020/08/19	3	13.20	0	0.00	13.15	3	20,199	0.01%
2020/08/17	6	13.16	3	13.20	13.20	3	20,374	0.01%
2020/08/14	6	13.15	1	13.15	13.15	5	20,490	0.02%
2020/08/13	6	13.15	0	0.00	13.20	6	20,576	0.03%
2020/08/12	18	13.24	20	13.25	13.25	-2	20,564	-0.01%
2020/08/11	25	13.14	5	13.13	13.10	20	20,388	0.10%
2020/08/10	35	13.85	70.8	13.90	13.85	-35.8	19,695	-0.18%
2020/08/07	7	13.81	11	13.85	13.85	-4	19,168	-0.02%
2020/08/06	3	13.90	5	13.84	13.90	-2	18,712	-0.01%
2020/08/05	0.3	13.60	15	13.61	13.65	-14.7	18,234	-0.08%
2020/08/04	0	0.00	12	13.44	13.45	-12	17,857	-0.07%
2020/07/31	3	13.40	36	13.40	13.35	-33	17,674	-0.19%
2020/07/30	0	0.00	2	13.48	13.45	-2	17,523	-0.01%
2020/07/29	0	0.00	1	13.45	13.40	-1	17,562	-0.01%
2020/07/28	27	13.30	0	0.00	13.25	27	17,790	0.15%
2020/07/27	21	13.40	1	13.45	13.35	20	17,993	0.11%
2020/07/24	8	13.51	0	0.00	13.45	8	17,994	0.04%
2020/07/23	25.1	13.55	2	13.58	13.55	23.1	18,076	0.13%
2020/07/22	0	0.00	3	13.60	13.60	-3	18,153	-0.02%
2020/07/21	0	0.00	5	13.50	13.50	-5	18,151	-0.03%
2020/07/20	1	13.50	3	13.47	13.45	-2	18,233	-0.01%
2020/07/17	0	0.00	4	13.58	13.50	-4	18,280	-0.02%
2020/07/16	1	13.50	3	13.60	13.50	-2	18,613	-0.01%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	1	13.50	2	13.55	13.55	-1	18,649	-0.01%
2020/07/13	1	13.55	23	13.56	13.60	-22	18,961	-0.12%
2020/07/10	6	13.50	1	13.50	13.55	5	19,134	0.03%
2020/07/08	0	0.00	5	13.55	13.60	-5	19,481	-0.03%
2020/07/06	5	13.59	32	13.59	13.65	-27	19,441	-0.14%
2020/07/03	3	13.45	8	13.53	13.50	-5	19,365	-0.03%
2020/07/02	0.5	13.50	0	0.00	13.45	0.5	19,466	0.00%
2020/06/30	1	13.40	13	13.40	13.35	-12	19,927	-0.06%
2020/06/29	13	13.31	1	13.35	13.30	12	20,145	0.06%
2020/06/24	0	0.00	3	13.55	13.55	-3	20,258	-0.01%
2020/06/22	0	0.00	22	13.33	13.40	-22	20,880	-0.11%
2020/06/19	1.4	13.36	2	13.40	13.20	-0.6	21,470	0.00%
2020/06/18	3	13.40	2	13.40	13.35	1	21,604	0.00%
2020/06/17	1	13.50	0	0.00	13.60	1	21,816	0.00%
2020/06/16	1	13.35	1	13.50	13.50	0	23,010	0.00%
2020/06/15	1	13.15	1	13.20	13.20	0	24,374	0.00%
2020/06/12	10	13.21	4	13.23	13.20	6	25,158	0.02%
2020/06/11	8	13.50	0	0.00	13.40	8	25,695	0.03%
2020/06/10	1	13.60	24	13.65	13.70	-23	26,204	-0.09%
2020/06/09	9	13.54	2	13.53	13.50	7	27,071	0.03%
2020/06/08	0	0.00	3	13.60	13.60	-3	27,772	-0.01%
2020/06/05	20	13.45	1	13.40	13.40	19	27,939	0.07%
2020/06/04	12	13.49	0	0.00	13.55	12	28,337	0.04%
2020/06/03	6.4	13.51	8	13.50	13.60	-1.7	28,680	-0.01%
2020/06/02	20	13.33	5.5	13.34	13.30	14.5	28,691	0.05%
2020/06/01	0	0.00	6	13.24	13.20	-6	28,555	-0.02%
2020/05/29	3	12.82	11	12.85	13.00	-8	28,509	-0.03%
2020/05/28	18	12.71	8	12.71	12.70	10	28,082	0.04%
2020/05/27	6	12.68	0	0.00	12.65	6	28,443	0.02%
2020/05/26	3	12.72	218	12.61	12.70	-215	28,615	-0.75%	大賣/鉅額交易
2020/05/25	5	12.48	0	0.00	12.50	5	28,655	0.02%
2020/05/22	42	12.51	0	0.00	12.50	42	28,785	0.15%
2020/05/21	3	12.70	0	0.00	12.65	3	28,632	0.01%
2020/05/20	10	12.65	6	12.60	12.65	4	28,628	0.01%
2020/05/19	3	12.62	2	12.60	12.65	1	28,739	0.00%
2020/05/18	0	0.00	402	12.40	12.45	-402	28,885	-1.39%	大賣/鉅額交易
2020/05/15	9	12.34	0	0.00	12.35	9	28,915	0.03%
2020/05/14	10.3	12.33	0	0.00	12.30	10.3	28,941	0.04%
2020/05/13	0	0.00	1	12.45	12.45	-1	28,667	0.00%
2020/05/12	5	12.52	0	0.00	12.45	5	28,707	0.02%
2020/05/11	11	12.63	6	12.63	12.60	5	28,559	0.02%
2020/05/08	1	12.35	0	0.00	12.35	1	28,440	0.00%
2020/05/07	3	12.28	1	12.20	12.30	2	28,517	0.01%
2020/05/06	5	12.30	4	12.28	12.25	1	28,544	0.00%
2020/05/05	2	12.30	0	0.00	12.30	2	28,519	0.01%
2020/05/04	20	12.28	0	0.00	12.25	20	28,524	0.07%
2020/04/30	8	12.73	16	12.64	12.75	-8	28,288	-0.03%
2020/04/29	3.2	12.30	12	12.33	12.35	-8.8	28,319	-0.03%
2020/04/28	4	12.08	4	12.09	12.05	0	28,403	0.00%
2020/04/27	0	0.00	3	11.93	12.00	-3	29,104	-0.01%
2020/04/24	11	11.75	11.2	11.76	11.70	-0.2	29,249	0.00%
2020/04/23	3	11.80	0	0.00	11.80	3	29,311	0.01%
2020/04/22	2	11.80	1	11.65	11.85	1	29,305	0.00%
2020/04/21	53	11.82	0	0.00	11.75	53	29,380	0.18%
2020/04/20	2.5	12.23	30	12.20	12.20	-27.5	29,082	-0.09%
2020/04/17	1	12.35	10	12.40	12.25	-9	29,055	-0.03%
2020/04/16	6.5	12.19	1	12.15	12.25	5.5	28,844	0.02%
2020/04/15	1.1	12.31	9	12.37	12.40	-7.9	28,574	-0.03%
2020/04/14	6	12.11	10	12.15	12.20	-4	28,344	-0.01%
2020/04/13	5	11.99	3	12.05	12.00	2	28,111	0.01%
2020/04/10	4	12.14	207	12.17	12.25	-203	27,918	-0.73%	大賣/鉅額交易
2020/04/09	0	0.00	2.3	11.88	11.95	-2.3	27,818	-0.01%
2020/04/08	1	11.80	12	11.86	11.80	-11	27,779	-0.04%
2020/04/07	3	11.70	5	11.85	11.70	-2	27,564	-0.01%
2020/04/06	2	11.55	0	0.00	11.70	2	27,415	0.01%
2020/04/01	0	0.00	1	11.65	11.60	-1	27,004	0.00%
2020/03/31	6	11.77	4	11.85	11.70	2	26,772	0.01%
2020/03/30	133	11.70	20	11.65	11.80	113	26,379	0.43%	大買/鉅額交易
2020/03/27	4	11.76	0	0.00	11.85	4	26,118	0.02%
2020/03/26	101	11.60	8	11.74	11.60	93	25,688	0.36%	大買/
2020/03/25	107.5	11.70	5	11.74	11.70	102.5	25,584	0.40%	大買/鉅額交易
2020/03/24	2	11.18	5	11.09	11.05	-3	25,066	-0.01%
2020/03/23	101	10.50	0	0.00	10.50	101	24,761	0.41%	大買/鉅額交易
2020/03/20	313.3	10.57	8.6	10.76	10.85	304.7	24,406	1.25%	大買/鉅額交易
2020/03/19	23.5	10.32	1	10.60	10.30	22.5	23,266	0.10%
2020/03/18	20	11.60	0	0.00	11.40	20	21,943	0.09%
2020/03/17	56	12.04	43	11.95	11.95	13	21,157	0.06%
2020/03/16	33	12.61	2	12.85	12.55	31	20,307	0.15%
2020/03/13	19	12.70	11	12.75	13.15	8	19,496	0.04%
2020/03/12	32	13.52	42	13.51	13.50	-10	18,503	-0.05%
2020/03/11	3	13.92	10.8	14.00	13.90	-7.8	17,683	-0.04%
2020/03/10	5	13.83	10	13.83	13.95	-5	17,321	-0.03%
2020/03/09	35.5	13.90	0	0.00	13.85	35.5	16,788	0.21%
2020/03/06	1.5	14.08	0	0.00	14.05	1.5	16,194	0.01%
2020/03/04	5	14.10	5	14.10	14.20	0	15,929	0.00%
2020/03/03	8	14.18	15	14.15	14.20	-7	15,689	-0.04%
2020/03/02	4.8	14.00	25	13.98	14.00	-20.2	15,503	-0.13%
2020/02/27	33	14.25	33	14.30	14.20	0	15,577	0.00%
2020/02/26	3	14.30	5	14.30	14.35	-2	15,332	-0.01%
2020/02/24	1	14.50	1	14.45	14.45	0	15,048	0.00%
2020/02/21	0	0.00	3	14.65	14.60	-3	14,991	-0.02%
2020/02/20	6	14.73	2	14.75	14.65	4	14,871	0.03%
2020/02/19	1	14.70	5	14.64	14.65	-4	14,645	-0.03%
2020/02/18	0	0.00	50	14.55	14.50	-50	14,435	-0.35%
2020/02/17	0	0.00	5	14.40	14.50	-5	14,373	-0.03%
2020/02/13	1	14.45	15	14.50	14.45	-14	14,413	-0.10%
2020/02/11	0.5	14.45	0	0.00	14.40	0.5	14,590	0.00%
2020/02/10	0	0.00	10	14.35	14.35	-10	14,840	-0.07%
2020/02/07	8	14.31	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	16	14.31	0	0.00	14.35	16	14,931	0.11%
2020/02/04	3	14.25	2	14.30	14.35	1	14,877	0.01%
2020/02/03	20	14.04	35	14.05	14.15	-15	15,126	-0.10%
2020/01/31	4	14.14	0	0.00	14.15	4	14,723	0.03%
2020/01/30	42	14.18	0.3	14.20	14.10	41.7	14,635	0.29%
2020/01/20	1	14.65	21	14.79	14.70	-20	13,737	-0.15%
2020/01/17	8	14.65	2	14.65	14.65	6	13,432	0.04%
2020/01/16	0	0.00	62.5	14.57	14.60	-62.5	13,323	-0.47%
2020/01/15	1	14.50	7.5	14.55	14.55	-6.5	13,176	-0.05%
2020/01/14	3	14.53	52.3	14.58	14.50	-49.3	13,076	-0.38%
2020/01/13	10	14.50	5	14.55	14.55	5	12,993	0.04%
2020/01/10	1	14.40	90.1	14.42	14.45	-89.1	12,926	-0.69%
2020/01/09	1	14.35	150	14.37	14.35	-149	12,902	-1.15%	大賣/鉅額交易
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/07	1	14.40	0	0.00	14.40	1	12,794	0.01%
2020/01/06	6	14.42	10	14.40	14.40	-4	12,827	-0.03%
2020/01/03	0.2	14.55	2	14.55	14.55	-1.8	12,816	-0.01%
2020/01/02	1	14.55	0	0.00	14.55	1	12,789	0.01%
2019/12/31	6.6	14.50	2	14.55	14.50	4.6	12,740	0.04%
2019/12/30	2	14.53	32	14.57	14.60	-30	12,754	-0.24%
2019/12/27	2	14.55	10	14.60	14.60	-8	12,724	-0.06%
2019/12/26	1	14.50	0	0.00	14.55	1	12,786	0.01%
2019/12/25	10	14.50	0	0.00	14.55	10	12,927	0.08%
2019/12/24	1	14.50	0	0.00	14.50	1	12,963	0.01%
2019/12/23	1	14.55	1	14.60	14.60	0	12,964	0.00%
2019/12/19	1	14.50	2	14.60	14.60	-1	12,793	-0.01%
2019/12/18	4	14.49	1	14.50	14.55	3	12,683	0.02%
2019/12/17	10	14.40	0	0.00	14.50	10	12,701	0.08%
2019/12/13	1	14.35	9	14.38	14.40	-8	12,764	-0.06%
2019/12/12	1	14.30	3	14.35	14.30	-2	12,838	-0.02%
2019/12/11	1	14.30	1	14.30	14.30	0	12,824	0.00%
2019/12/10	2	14.30	0	0.00	14.30	2	12,974	0.02%
2019/12/06	1	14.30	0	0.00	14.25	1	13,358	0.01%
2019/12/05	0	0.00	0.6	14.35	14.35	-0.6	13,513	0.00%
2019/12/04	3	14.28	0	0.00	14.30	3	13,687	0.02%
2019/12/03	1	14.25	0	0.00	14.35	1	13,785	0.01%
2019/12/02	0.2	14.30	0	0.00	14.30	0.2	13,806	0.00%
2019/11/29	3	14.30	0	0.00	14.25	3	13,881	0.02%
2019/11/27	0	0.00	0.3	14.40	14.45	-0.3	14,641	0.00%
2019/11/26	15	14.42	0	14.40	14.40	15	15,293	0.10%
2019/11/25	3	14.35	0	0.00	14.40	3	14,698	0.02%
2019/11/21	0.7	14.30	5	14.30	14.25	-4.3	15,087	-0.03%
2019/11/20	10	14.40	7	14.36	14.40	3	15,022	0.02%
2019/11/15	1	14.40	0	0.00	14.30	1	15,055	0.01%
2019/11/13	10	14.35	0	0.00	14.30	10	15,230	0.07%
2019/11/12	0	0.00	4	14.40	14.40	-4	15,254	-0.03%
2019/11/11	1	14.40	12	14.40	14.35	-11	15,285	-0.07%
2019/11/07	27	14.51	0	0.00	14.45	27	15,590	0.17%
2019/11/06	1	14.45	10	14.45	14.45	-9	15,762	-0.06%
2019/11/05	82	14.35	2	14.35	14.40	80	15,751	0.51%
2019/11/04	0	0.00	5.2	14.25	14.30	-5.2	15,825	-0.03%
2019/11/01	0	0.00	5	14.15	14.20	-5	15,845	-0.03%
2019/10/31	7	14.20	11	14.23	14.15	-4	16,057	-0.02%
2019/10/30	10	14.05	1	14.05	14.10	9	15,777	0.06%
2019/10/29	0	0.00	740	14.05	14.05	-740	16,051	-4.61%	大賣/鉅額交易
2019/10/25	0.1	14.00	0	0.00	14.00	0.1	15,945	0.00%
2019/10/22	0.6	14.00	1	14.00	14.00	-0.4	16,269	0.00%
2019/10/17	0	0.00	10	14.00	13.95	-10	16,648	-0.06%
2019/10/16	1	13.95	0	0.00	13.95	1	16,815	0.01%
2019/10/15	10	13.88	0	0.00	13.90	10	17,071	0.06%
2019/10/04	50	13.80	0	0.00	13.75	50	17,457	0.29%
2019/10/03	661	13.80	0	0.00	13.80	661	17,488	3.78%	大買/鉅額交易
2019/10/02	3	13.93	0	0.00	13.90	3	17,541	0.02%
2019/10/01	0	0.00	704	14.00	14.00	-704	17,436	-4.04%	大賣/鉅額交易
2019/09/27	6	13.88	1	13.90	13.85	5	17,350	0.03%
2019/09/25	25	13.90	0	0.00	13.95	25	17,395	0.14%
2019/09/24	20	13.95	0	0.00	14.05	20	17,400	0.11%
2019/09/20	6	14.10	2	14.10	14.10	4	17,518	0.02%
2019/09/19	3	14.05	0	0.00	14.10	3	17,310	0.02%
2019/09/18	1	14.05	25	14.09	14.10	-24	17,236	-0.14%
2019/09/17	10	13.95	0.3	14.00	14.00	9.7	17,057	0.06%
2019/09/11	201	13.85	0.1	14.00	13.90	200.9	17,071	1.18%	大買/鉅額交易
2019/09/10	499	13.85	0	0.00	13.90	499	17,039	2.93%	大買/鉅額交易
2019/09/09	0.4	13.95	0	0.00	13.80	0.4	16,822	0.00%
2019/09/06	3	13.70	0	0.00	13.75	3	16,748	0.02%
2019/09/05	0	0.00	1	13.60	13.65	-1	16,697	-0.01%
2019/09/03	2	13.55	162	13.55	13.45	-160	16,973	-0.94%	大賣/鉅額交易
2019/09/02	1	13.45	538	13.50	13.45	-537	17,144	-3.13%	大賣/鉅額交易
2019/08/30	700	13.35	0	0.00	13.40	700	17,252	4.06%	大買/鉅額交易
2019/08/29	20	13.40	0	0.00	13.35	20	16,717	0.12%
2019/08/27	4	13.45	0	0.00	13.45	4	16,227	0.02%
2019/08/26	6	13.52	0	0.00	13.50	6	16,116	0.04%
2019/08/23	6	13.61	0	0.00	13.65	6	16,094	0.04%
2019/08/21	0	0.00	1	13.65	13.65	-1	17,472	-0.01%
2019/08/19	0	0.00	1.9	13.72	13.65	-1.9	17,732	-0.01%
2019/08/16	21	13.55	0	0.00	13.55	21	17,708	0.12%
2019/08/15	4	13.50	0	0.00	13.50	4	17,571	0.02%
2019/08/14	1	13.70	2	13.65	13.65	-1	17,700	-0.01%
2019/08/13	3	13.63	2	13.65	13.60	1	17,669	0.01%
2019/08/12	4	13.70	0	0.00	13.70	4	17,584	0.02%
2019/08/08	5	14.30	0	0.00	14.30	5	17,240	0.03%
2019/08/07	1	14.30	1	14.30	14.35	0	16,817	0.00%
2019/08/06	0	0.00	35	14.21	14.35	-35	16,932	-0.21%
2019/08/05	0	0.00	2	14.30	14.35	-2	16,796	-0.01%
2019/08/02	22	14.25	0	0.00	14.25	22	16,717	0.13%
2019/08/01	26	14.52	0	0.00	14.45	26	16,650	0.16%
2019/07/31	1	14.60	0	0.00	14.60	1	16,544	0.01%
2019/07/29	2	14.65	0	0.00	14.70	2	16,445	0.01%
2019/07/26	40	14.66	0	0.00	14.65	40	16,678	0.24%
2019/07/24	20	14.65	0	0.00	14.55	20	16,819	0.12%
2019/07/23	1	14.75	1	14.80	14.65	0	17,011	0.00%
2019/07/19	1	14.70	0	0.00	14.70	1	17,729	0.01%
2019/07/17	0	0.00	1	14.60	14.65	-1	17,651	-0.01%
2019/07/16	1	14.60	0	0.00	14.55	1	17,741	0.01%
2019/07/15	1	14.60	0	0.00	14.55	1	17,655	0.01%
2019/07/10	1	14.35	20	14.40	14.40	-19	17,438	-0.11%
2019/07/02	20	14.30	0	0.00	14.25	20	17,951	0.11%
2019/06/25	31	14.30	5	14.35	14.35	26	18,010	0.14%
2019/06/24	2	14.35	20	14.30	14.35	-18	18,085	-0.10%
2019/06/21	41	14.31	11.5	14.35	14.35	29.5	18,238	0.16%
2019/06/20	70	14.30	36	14.30	14.35	34	18,312	0.19%
2019/06/19	100	14.20	3	14.23	14.30	97	18,669	0.52%
2019/06/13	1	14.00	0	0.00	14.05	1	18,937	0.01%
2019/06/11	41	14.20	0	0.00	14.15	41	18,809	0.22%
2019/06/10	60	14.25	0	0.00	14.30	60	18,748	0.32%
2019/06/06	0	0.00	2	14.30	14.25	-2	18,749	-0.01%
2019/06/04	0	0.00	0.1	14.10	14.10	-0.1	19,525	0.00%
2019/05/31	0.8	14.05	1	14.05	14.10	-0.2	19,408	0.00%
2019/05/30	0	0.00	0	14.00	14.00	0	19,139	0.00%
2019/05/28	3	13.90	5.2	13.99	13.90	-2.2	19,593	-0.01%
2019/05/27	2	14.05	0	0.00	14.10	2	18,394	0.01%
2019/05/23	3	13.85	0	0.00	13.95	3	18,161	0.02%
2019/05/21	10	14.00	8	13.95	14.00	2	18,406	0.01%
2019/05/20	9	13.78	2.3	13.81	13.85	6.7	18,269	0.04%
2019/05/17	1.5	13.77	0	0.00	13.75	1.5	18,335	0.01%
2019/05/15	11	13.80	0	0.00	13.75	11	18,301	0.06%
2019/05/14	15.6	13.75	0	0.00	13.75	15.6	18,286	0.09%
2019/05/13	8	13.87	10	13.80	13.85	-2	18,111	-0.01%
2019/05/09	21	13.90	0	0.00	13.85	21	18,350	0.11%
2019/05/07	0	0.00	2	13.95	13.95	-2	18,179	-0.01%
2019/05/06	10	13.90	0	0.00	13.85	10	18,278	0.05%
2019/05/03	0	0.00	5	14.00	14.00	-5	18,092	-0.03%
2019/05/02	10	14.00	0	0.00	14.10	10	17,827	0.06%
2019/04/30	11	14.00	0	0.00	14.00	11	17,854	0.06%
2019/04/26	9	13.85	0	0.00	13.90	9	17,634	0.05%
2019/04/24	0	0.00	1	14.25	14.20	-1	16,893	-0.01%
2019/04/22	1	14.10	0.1	14.20	14.10	0.9	16,841	0.01%
2019/04/19	0	0.00	1	14.25	14.25	-1	16,670	-0.01%
2019/04/18	74	14.20	33	14.20	14.20	41	16,873	0.24%
2019/04/15	10	14.28	1	14.25	14.20	9	17,120	0.05%
2019/04/12	0	0.00	5	14.20	14.20	-5	17,108	-0.03%
2019/04/11	3	14.27	6	14.30	14.25	-3	16,935	-0.02%
2019/04/10	10	14.20	30	14.15	14.25	-20	16,894	-0.12%
2019/04/09	0	0.00	16	14.15	14.25	-16	16,839	-0.10%
2019/04/03	1	14.10	0	0.00	14.10	1	16,981	0.01%
2019/04/01	3	14.03	5	14.00	14.00	-2	17,226	-0.01%
2019/03/29	0	0.00	26	14.03	14.05	-26	17,144	-0.15%
2019/03/28	0.4	13.95	8	13.95	13.95	-7.6	17,027	-0.04%
2019/03/27	0.1	14.00	7	13.95	13.95	-6.9	17,111	-0.04%
2019/03/26	0	0.00	30	14.00	14.00	-30	17,109	-0.18%
2019/03/25	2	13.78	1	13.80	13.85	1	17,336	0.01%
2019/03/22	45	13.98	10	13.90	13.85	35	17,093	0.20%
2019/03/21	5	14.00	0	0.00	14.00	5	16,710	0.03%
2019/03/20	10	13.97	0	0.00	14.00	10	16,833	0.06%
2019/03/19	16	14.00	2	14.00	14.00	14	16,689	0.08%
2019/03/18	1	13.90	0	0.00	13.90	1	16,585	0.01%
2019/03/15	1	13.85	0	0.00	13.85	1	16,712	0.01%
2019/03/14	6	13.80	0	0.00	13.75	6	16,591	0.04%
2019/03/12	2	13.78	2	13.75	13.75	0	16,757	0.00%
2019/03/11	17	13.69	1	13.70	13.65	16	16,589	0.10%
2019/03/08	0	0.00	6.2	13.85	13.85	-6.2	15,595	-0.04%
2019/03/07	0.5	14.00	0	0.00	13.95	0.5	15,702	0.00%
2019/03/04	1.5	13.90	0	0.00	13.95	1.5	16,225	0.01%
2019/02/26	2	13.98	0	0.00	13.95	2	16,222	0.01%
2019/02/25	3	13.92	0.3	14.00	14.00	2.7	16,290	0.02%
2019/02/21	0	0.00	3	13.85	13.90	-3	16,512	-0.02%
2019/02/20	1	13.90	0	0.00	13.90	1	16,535	0.01%
2019/02/19	3	13.80	0	0.00	13.80	3	16,462	0.02%
2019/02/18	0.2	13.85	0	0.00	13.80	0.2	16,430	0.00%
2019/02/15	0.2	13.75	0	0.00	13.70	0.2	16,537	0.00%
2019/02/14	1.2	13.66	1	13.65	13.65	0.2	16,621	0.00%
2019/02/13	2	13.60	1	13.65	13.60	1	16,717	0.01%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	2	13.63	0.1	13.75	13.65	1.9	16,800	0.01%
2019/01/30	0	0.00	1	13.55	13.60	-1	16,820	-0.01%
2019/01/29	1	13.45	0	0.00	13.50	1	16,733	0.01%
2019/01/24	2	13.35	0	0.00	13.30	2	16,586	0.01%
2019/01/23	0	0.00	1	13.40	13.40	-1	16,684	-0.01%
2019/01/21	0	0.00	1	13.35	13.30	-1	16,457	-0.01%
2019/01/16	25	13.39	100	13.35	13.30	-75	16,779	-0.45%
2019/01/08	1	13.20	0.3	13.35	13.25	0.7	16,487	0.00%
2019/01/07	1	13.15	0	0.00	13.35	1	16,653	0.01%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2019/01/03	0.5	13.20	0	0.00	13.10	0.5	17,612	0.00%
2018/12/28	3	13.10	0	0.00	13.05	3	17,671	0.02%
2018/12/26	8.5	12.99	0	0.00	12.95	8.5	17,890	0.05%
2018/12/25	0	0.00	4.6	13.11	13.05	-4.6	17,653	-0.03%
2018/12/22	101.6	13.20	0	0.00	13.20	101.6	17,548	0.58%	大買/鉅額交易
2018/12/21	0.5	13.30	0	0.00	13.25	0.5	17,596	0.00%
2018/12/20	3	13.25	10	13.25	13.25	-7	17,717	-0.04%
2018/12/19	3	13.25	0	0.00	13.35	3	17,629	0.02%
2018/12/18	4	13.25	0	0.00	13.25	4	17,601	0.02%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	2	13.35	0	0.00	13.45	2	17,740	0.01%
2018/12/13	0	13.50	0	0.00	13.45	0	17,757	0.00%
2018/12/12	30	13.40	0	0.00	13.40	30	17,610	0.17%
2018/12/06	2	13.45	3	13.45	13.45	-1	17,179	-0.01%
2018/12/03	13.9	13.69	0.1	13.70	13.65	13.8	17,463	0.08%
2018/11/30	13	13.60	0	0.00	13.55	13	17,444	0.07%
2018/11/29	14	13.54	2	13.50	13.50	12	17,363	0.07%
2018/11/28	6	13.51	0.1	13.60	13.55	5.9	17,095	0.03%
2018/11/26	19	13.51	0	0.00	13.50	19	17,020	0.11%
2018/11/23	81	13.61	0	0.00	13.50	81	16,853	0.48%
2018/11/22	4	13.60	0	0.00	13.60	4	16,676	0.02%
2018/11/19	0	0.00	1	13.90	13.95	-1	16,773	-0.01%
2018/11/15	1	13.80	0	0.00	13.80	1	18,376	0.01%
2018/11/13	0	0.00	4	13.65	13.75	-4	19,703	-0.02%
2018/11/09	0.4	14.00	0	0.00	13.95	0.4	19,946	0.00%
2018/11/08	0	0.00	22	14.00	14.05	-22	20,046	-0.11%
2018/11/07	2	13.90	1	13.95	13.95	1	20,139	0.00%
2018/11/06	0	0.00	0.3	13.90	13.85	-0.3	20,262	0.00%
2018/11/05	1.2	13.73	0	0.00	13.85	1.2	20,550	0.01%
2018/11/02	4	13.65	0	0.00	13.75	4	20,877	0.02%
2018/11/01	4	13.65	1	13.60	13.70	3	21,114	0.01%
2018/10/31	1	13.75	50	13.80	13.75	-49	21,296	-0.23%
2018/10/29	2	13.30	0	0.00	13.35	2	21,656	0.01%
2018/10/25	2	13.40	1	13.40	13.40	1	21,800	0.00%
2018/10/24	16	13.58	0	0.00	13.65	16	21,778	0.07%
2018/10/23	1	13.70	0	0.00	13.70	1	21,699	0.00%
2018/10/22	0	0.00	5	13.90	13.90	-5	21,736	-0.02%
2018/10/19	10	13.70	0	0.00	13.75	10	21,778	0.05%
2018/10/18	1.6	13.94	0	0.00	13.90	1.6	21,590	0.01%
2018/10/17	22	13.97	0	0.00	13.95	22	21,692	0.10%
2018/10/16	1	13.95	6	14.05	14.00	-5	21,573	-0.02%
2018/10/15	3	13.98	0	0.00	13.95	3	21,462	0.01%
2018/10/12	6	14.13	0	0.00	14.15	6	21,219	0.03%
2018/10/11	16	13.97	0	0.00	13.90	16	20,843	0.08%
2018/10/09	7	14.40	0	0.00	14.40	7	20,095	0.03%
2018/10/08	6	14.45	0	0.00	14.40	6	20,094	0.03%
2018/10/05	55	14.45	0	0.00	14.45	55	20,007	0.27%
2018/10/04	5	14.50	0	0.00	14.60	5	19,791	0.03%
2018/10/03	0	0.00	29.1	14.66	14.70	-29.1	19,607	-0.15%
2018/10/02	2	14.70	0	0.00	14.75	2	19,642	0.01%
2018/10/01	29	14.85	0	0.00	14.85	29	19,487	0.15%
2018/09/28	2	14.73	5	14.70	14.75	-3	19,516	-0.02%
2018/09/27	2	14.65	79.5	14.66	14.75	-77.5	19,372	-0.40%
2018/09/21	5	14.63	0	0.00	14.70	5	19,115	0.03%
2018/09/19	3	14.48	10	14.55	14.55	-7	18,727	-0.04%
2018/09/18	2	14.40	0	0.00	14.45	2	18,652	0.01%
2018/09/17	0.1	14.50	0.2	14.50	14.40	-0.1	18,647	0.00%
2018/09/14	14	14.41	3.6	14.45	14.35	10.4	18,691	0.06%
2018/09/13	1	14.35	0	0.00	14.35	1	18,629	0.01%
2018/09/11	3	13.95	0	0.00	14.10	3	18,757	0.02%
2018/09/10	0	0.00	3	14.13	14.10	-3	18,765	-0.02%
2018/09/07	2	14.23	0	0.00	14.15	2	18,837	0.01%
2018/09/06	1.2	14.27	8	14.28	14.25	-6.8	18,861	-0.04%
2018/09/05	2	14.30	0	0.00	14.30	2	18,788	0.01%
2018/09/04	0	0.00	3	14.40	14.40	-3	18,821	-0.02%
2018/08/30	1	14.40	1	14.40	14.35	0	19,020	0.00%
2018/08/28	0.2	14.50	0	0.00	14.45	0.2	19,145	0.00%
2018/08/27	2	14.40	0	0.00	14.40	2	19,145	0.01%
2018/08/24	7.2	14.22	7	14.24	14.25	0.2	19,188	0.00%
2018/08/23	12	14.35	10	14.35	14.35	2	19,121	0.01%
2018/08/22	28	14.52	10	14.55	14.55	18	18,738	0.10%
2018/08/21	30	15.31	24	15.31	15.35	6	17,223	0.03%
2018/08/20	15	15.15	0	0.00	15.10	15	16,252	0.09%
2018/08/17	15	15.05	0	0.00	15.00	15	15,675	0.10%
2018/08/16	44	14.90	0	0.00	14.90	44	15,468	0.28%
2018/08/15	1	14.95	51	15.00	14.95	-50	15,153	-0.33%
2018/08/14	0	0.00	0.1	15.10	15.05	-0.1	14,943	0.00%
2018/08/13	23	15.05	15	15.02	15.00	8	14,941	0.05%
2018/08/10	0.3	15.10	11.2	15.09	15.10	-10.9	14,706	-0.07%
2018/08/09	7	14.97	5	15.00	14.90	2	14,439	0.01%
2018/08/08	10	14.95	5	15.00	15.00	5	14,035	0.04%
2018/08/07	13.6	14.95	0	0.00	14.90	13.6	13,985	0.10%
2018/08/06	1	14.95	0	0.00	14.90	1	13,871	0.01%
2018/08/02	5	14.98	5	14.95	14.95	0	13,596	0.00%
2018/07/31	0	0.00	1	15.00	15.00	-1	13,566	-0.01%
2018/07/30	9	14.95	0	0.00	15.00	9	13,363	0.07%
2018/07/27	20	14.95	0	0.00	14.95	20	13,338	0.15%
2018/07/26	21	14.90	0	0.00	14.90	21	13,298	0.16%
2018/07/17	1	14.45	2	14.55	14.55	-1	13,553	-0.01%
2018/07/16	4	14.50	0	0.00	14.45	4	13,464	0.03%
2018/07/13	6	14.58	5.2	14.55	14.60	0.9	13,434	0.01%
2018/07/10	5	14.37	0	0.00	14.45	5	13,479	0.04%
2018/07/05	0	0.00	1	14.25	14.25	-1	13,373	-0.01%
2018/07/04	10	14.25	0	0.00	14.30	10	13,504	0.07%
2018/07/02	11	14.45	1	14.40	14.40	10	13,685	0.07%
2018/06/28	11	14.37	3	14.35	14.35	8	13,709	0.06%
2018/06/27	1.3	14.40	3	14.40	14.40	-1.7	13,698	-0.01%
2018/06/26	3	14.45	3	14.45	14.40	0	13,809	0.00%
2018/06/22	10	14.44	3	14.45	14.40	7	14,053	0.05%
2018/06/21	5.3	14.45	0	0.00	14.50	5.3	14,121	0.04%
2018/06/20	5.6	14.41	62.4	14.40	14.50	-56.8	14,323	-0.40%
2018/06/19	5	14.40	17	14.50	14.40	-12	14,323	-0.08%
2018/06/15	3.4	14.55	0	0.00	14.55	3.4	14,339	0.02%
2018/06/14	15	14.47	5	14.65	14.45	10	14,223	0.07%
2018/06/13	1	14.80	7	14.80	14.75	-6	14,065	-0.04%
2018/06/12	5	14.90	0	0.00	14.75	5	14,389	0.03%
2018/06/11	5	14.90	7	14.91	14.85	-2	14,257	-0.01%
2018/06/07	0	0.00	1	15.00	15.05	-1	14,243	-0.01%
2018/06/06	0	0.00	2	15.00	15.00	-2	14,228	-0.01%
2018/06/05	0	0.00	3.9	14.94	15.00	-3.9	14,115	-0.03%
2018/06/04	0	0.00	1	14.85	14.90	-1	13,903	-0.01%
2018/05/31	4	14.63	0	0.00	14.75	4	13,701	0.03%
2018/05/30	9	14.61	0	0.00	14.55	9	13,274	0.07%
2018/05/29	0	0.00	1	14.80	14.75	-1	13,122	-0.01%
2018/05/25	0	0.00	1	14.85	14.80	-1	13,337	-0.01%
2018/05/23	0	0.00	8	14.80	14.80	-8	13,557	-0.06%
2018/05/22	1.2	14.85	1	14.90	14.85	0.2	13,697	0.00%
2018/05/21	11	14.83	8.1	14.80	14.90	2.9	13,831	0.02%
2018/05/17	1.2	14.74	0	0.00	14.70	1.2	13,999	0.01%
2018/05/16	0	0.00	38	14.65	14.70	-38	14,038	-0.27%
2018/05/15	0	0.00	1	14.60	14.60	-1	14,658	-0.01%
2018/05/14	12	14.60	5	14.60	14.60	7	15,487	0.05%
2018/05/11	1	14.55	0	0.00	14.60	1	15,514	0.01%
2018/05/09	0	0.00	0.2	14.50	14.50	-0.2	15,161	0.00%
2018/05/08	9	14.45	1	14.50	14.45	8	15,184	0.05%
2018/05/07	5	14.45	0	0.00	14.45	5	15,099	0.03%
2018/05/04	3	14.30	0	0.00	14.35	3	15,118	0.02%
2018/05/03	5	14.40	0	0.00	14.35	5	15,080	0.03%
2018/05/02	11	14.46	0	0.00	14.50	11	15,217	0.07%
2018/04/30	1	14.45	0	0.00	14.45	1	15,189	0.01%
2018/04/27	0	0.00	4	14.30	14.35	-4	15,086	-0.03%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/24	3	14.25	1	14.25	14.25	2	15,298	0.01%
2018/04/23	0	0.00	60	14.30	14.40	-60	15,479	-0.39%
2018/04/20	0	0.00	8	14.25	14.30	-8	15,480	-0.05%
2018/04/18	1	14.20	0	0.00	14.20	1	15,680	0.01%
2018/04/17	0	0.00	9	14.13	14.20	-9	15,783	-0.06%
2018/04/13	2	14.30	0	0.00	14.25	2	16,225	0.01%
2018/04/12	1	14.25	3	14.20	14.30	-2	16,449	-0.01%
2018/04/11	2	14.35	1	14.25	14.30	1	16,728	0.01%
2018/04/10	0	0.00	3	14.30	14.30	-3	16,733	-0.02%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	5	14.05	0	0.00	14.10	5	16,906	0.03%
2018/03/31	60	14.25	0	0.00	14.25	60	16,829	0.36%
2018/03/30	0	0.00	0.8	14.30	14.30	-0.8	16,996	0.00%
2018/03/29	0	0.00	5	14.30	14.30	-5	16,902	-0.03%
2018/03/28	0	0.00	5	14.40	14.35	-5	16,653	-0.03%
2018/03/27	2	14.35	2	14.45	14.55	0	16,650	0.00%
2018/03/26	0	0.00	6	14.30	14.35	-6	16,445	-0.04%
2018/03/23	2	14.20	0	0.00	14.30	2	16,483	0.01%
2018/03/22	8	14.52	0.4	14.45	14.45	7.6	16,264	0.05%
2018/03/21	7	14.50	3	14.55	14.55	4	16,201	0.02%
2018/03/20	3	14.50	0	0.00	14.50	3	16,377	0.02%
2018/03/16	2	14.30	0	0.00	14.35	2	16,305	0.01%
2018/03/15	1	14.40	0.1	14.40	14.40	0.9	16,103	0.01%
2018/03/14	0	0.00	2	14.40	14.40	-2	16,117	-0.01%
2018/03/13	0	0.00	2	14.15	14.20	-2	16,075	-0.01%
2018/03/09	7	13.95	9.8	13.95	13.90	-2.8	16,094	-0.02%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/02/26	5	14.20	0	0.00	14.10	5	17,084	0.03%
2018/02/23	5	14.20	0	0.00	14.20	5	16,978	0.03%
2018/02/22	3.8	13.92	0	0.00	13.90	3.8	17,347	0.02%
2018/02/21	6	13.91	0	0.00	14.00	6	17,795	0.03%
2018/02/09	0	0.00	30	13.65	13.60	-30	17,554	-0.17%
2018/02/07	2	13.90	2	13.95	13.50	0	17,154	0.00%
2018/02/06	10	13.58	5	13.75	13.45	5	16,510	0.03%
2018/02/05	6	14.30	1	14.35	14.30	5	15,559	0.03%
2018/02/02	0	0.00	6	14.65	14.60	-6	15,368	-0.04%
2018/01/30	2	14.60	0	0.00	14.60	2	15,320	0.01%
2018/01/25	2.2	14.70	4	14.75	14.80	-1.9	15,167	-0.01%
2018/01/24	1	14.65	5	14.70	14.70	-4	14,936	-0.03%
2018/01/22	1	14.70	0	0.00	14.80	1	14,771	0.01%
2018/01/19	0	0.00	0.4	14.70	14.80	-0.4	14,703	0.00%
2018/01/18	6	14.76	24.9	14.70	14.75	-18.9	14,634	-0.13%
2018/01/17	0	0.00	4	14.65	14.65	-4	14,314	-0.03%
2018/01/16	3	14.52	0	0.00	14.60	3	14,070	0.02%
2018/01/15	5	14.46	0	0.00	14.55	5	13,970	0.04%
2018/01/11	0	0.00	0.3	14.50	14.55	-0.3	13,779	0.00%
2018/01/10	0	0.00	0.3	14.50	14.55	-0.3	13,873	0.00%
2018/01/09	1	14.45	5	14.50	14.50	-4	13,695	-0.03%
2018/01/08	3	14.35	0	0.00	14.40	3	13,508	0.02%
2018/01/05	0	0.00	3	14.15	14.20	-3	13,336	-0.02%
2018/01/04	0	0.00	3	14.10	14.05	-3	13,532	-0.02%
2018/01/03	3	14.10	0	0.00	14.10	3	13,634	0.02%
2018/01/02	0	0.00	6	13.96	14.00	-6	13,521	-0.04%