嘉泥 (1103)-新光券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.55
漲跌
▼0.30
漲幅
-1.59%
成交量
953張
產業
上市水泥類股
178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

嘉泥 (1103)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/05/03	7	18.60	22.5	18.55	18.55	-15.5	477	-3.24%
2024/05/02	4.2	18.66	4.5	18.75	18.85	-0.3	463	-0.06%
2024/04/30	7.7	18.38	5.6	18.35	18.40	2.1	435	0.48%
2024/04/29	14.2	18.75	3.8	18.22	18.75	10.4	418	2.49%
2024/04/26	2	17.90	2	17.95	17.90	0	340	0.01%
2024/04/25	4.2	17.83	5	17.85	17.85	-0.8	335	-0.23%
2024/04/24	0.1	18.00	2	17.85	17.80	-1.9	333	-0.57%
2024/04/23	5.2	17.83	0	0.00	17.90	5.2	334	1.55%
2024/04/22	1.1	17.85	1	17.85	17.80	0.1	339	0.01%
2024/04/19	0	0.00	2.1	17.84	17.55	-2.1	329	-0.63%
2024/04/18	2	17.75	1	17.65	17.80	1	323	0.31%
2024/04/17	0	0.00	1	17.40	17.45	-1	318	-0.30%
2024/04/16	1	17.40	0.1	17.55	17.30	1	316	0.30%
2024/04/15	0.3	17.65	2	17.75	17.60	-1.7	310	-0.56%
2024/04/12	0	19.35	3	17.55	17.55	-3	306	-0.98%
2024/04/11	2	17.75	2	17.90	17.75	0	302	0.00%
2024/04/10	3	17.83	2	18.00	17.85	1	298	0.34%
2024/04/09	3	17.58	0	0.00	17.65	3	293	1.02%
2024/04/03	8.2	17.89	5.3	17.64	17.45	2.8	284	0.99%
2024/04/02	0.9	17.44	0	0.00	17.35	0.9	269	0.35%
2024/04/01	0.6	17.49	0	0.00	17.50	0.6	267	0.21%
2024/03/29	11	17.34	0.2	17.35	17.40	10.8	266	4.06%
2024/03/28	6	17.40	1	17.50	17.40	5	264	1.87%
2024/03/26	0	17.15	0.3	17.15	17.30	-0.3	256	-0.12%
2024/03/25	0	0.00	0	17.10	17.10	0	250	0.00%
2024/03/21	10.3	17.15	0.2	17.30	17.20	10.1	245	4.11%
2024/03/20	4.3	17.05	0	0.00	17.10	4.3	243	1.78%
2024/03/19	0	17.24	0	0.00	17.15	0	240	0.00%
2024/03/18	1	17.15	0	0.00	17.15	1	239	0.43%
2024/03/15	4.1	17.23	1	17.25	17.20	3.1	237	1.32%
2024/03/14	0	17.35	0	17.45	17.35	0	235	-0.01%
2024/03/13	8	17.28	1	17.25	17.25	7	235	2.97%
2024/03/12	3	17.28	0	0.00	17.30	3	233	1.27%
2024/03/11	1	17.35	0	0.00	17.35	1	228	0.44%
2024/03/08	1	17.30	64.1	17.32	17.30	-63.1	228	-27.65%
2024/03/07	0	17.53	143	17.44	17.45	-143	226	-63.05%	大賣/鉅額交易
2024/03/06	1	17.60	6	17.60	17.60	-5	223	-2.24%
2024/03/05	2.1	17.55	5.1	17.62	17.55	-3	233	-1.29%
2024/03/04	0	17.71	12	17.65	17.70	-12	229	-5.22%
2024/03/01	0	0.00	5	17.75	17.80	-5	230	-2.17%
2024/02/29	12	17.80	4	17.84	17.70	8	230	3.47%
2024/02/27	3	17.88	1	18.00	17.85	2	226	0.88%
2024/02/26	0	18.00	10	18.10	18.10	-10	223	-4.47%
2024/02/23	0	18.25	0	0.00	18.00	0	221	0.00%
2024/02/22	2.1	18.10	32	18.10	18.10	-30	222	-13.48%
2024/02/21	0	18.06	18	18.03	18.05	-18	219	-8.19%
2024/02/20	0.1	18.05	2	18.05	18.05	-1.9	223	-0.87%
2024/02/19	18	17.73	35	17.83	17.90	-17	224	-7.58%
2024/02/16	0	0.00	43	17.89	17.85	-43	206	-20.80%
2024/02/05	0	18.10	0	0.00	17.95	0	203	0.00%
2024/02/02	0	18.20	0	0.00	18.15	0	203	0.00%
2024/02/01	0.1	18.05	1	18.10	18.10	-0.9	203	-0.42%
2024/01/30	3.3	18.03	0	0.00	18.05	3.3	204	1.61%
2024/01/29	12	18.19	0	0.00	18.15	12	206	5.82%
2024/01/26	0	18.02	4	18.15	18.15	-4	208	-1.92%
2024/01/25	0.1	18.05	1	18.15	18.05	-0.9	210	-0.45%
2024/01/23	0.1	18.20	0	0.00	18.05	0.1	212	0.06%
2024/01/22	2.6	18.10	0	0.00	18.10	2.6	214	1.20%
2024/01/19	4	18.05	0	0.00	18.00	4	213	1.87%
2024/01/17	0	18.09	7.3	17.90	18.05	-7.2	212	-3.40%
2024/01/16	3	18.25	0	0.00	18.15	3	208	1.44%
2024/01/12	0	0.00	0.2	18.80	18.70	-0.2	205	-0.10%
2024/01/11	0	0.00	10	18.70	18.70	-10	206	-4.84%
2024/01/10	0.8	18.60	15	18.65	18.60	-14.2	209	-6.81%
2024/01/08	0.1	18.85	0	0.00	18.80	0.1	211	0.06%
2024/01/05	0	0.00	5	18.75	18.75	-5	211	-2.36%
2024/01/04	0	18.70	0	0.00	18.70	0	216	0.01%
2024/01/03	2	18.65	0	0.00	18.70	2	219	0.91%
2024/01/02	16	18.85	2.2	18.86	18.85	13.8	218	6.32%
2023/12/28	0	19.10	10	19.10	19.15	-10	220	-4.54%
2023/12/27	2	18.90	10.1	19.05	19.05	-8.1	223	-3.62%
2023/12/25	0	0.00	0	19.00	18.90	0	225	0.00%
2023/12/22	0.2	18.97	1	18.85	18.90	-0.8	225	-0.34%
2023/12/21	1	19.00	0.3	19.00	18.90	0.7	226	0.30%
2023/12/20	0.3	18.95	2	18.95	19.00	-1.7	228	-0.74%
2023/12/19	0	0.00	3	18.95	18.95	-3	231	-1.32%
2023/12/18	0	19.40	2	19.05	19.05	-2	233	-0.85%
2023/12/15	0	0.00	5.3	19.03	19.15	-5.3	236	-2.25%
2023/12/14	0.3	18.95	0.3	19.12	19.10	0	240	0.00%
2023/12/13	2.3	18.96	0	0.00	18.95	2.3	254	0.91%
2023/12/12	0	19.20	0	0.00	19.15	0	268	0.00%
2023/12/08	0	19.10	1	19.15	19.20	-1	276	-0.36%
2023/12/07	0.1	19.10	7	19.14	19.10	-7	279	-2.49%
2023/12/06	3	19.10	0	0.00	19.20	3	283	1.06%
2023/12/04	32	19.15	0	19.25	19.15	32	286	11.15%
2023/12/01	0	0.00	6	19.30	19.30	-6	291	-2.06%
2023/11/30	5	19.30	50	19.29	19.35	-45	292	-15.38%
2023/11/29	0	19.10	77	19.05	19.10	-77	286	-26.88%
2023/11/28	0	19.10	0	0.00	19.05	0	292	0.00%
2023/11/24	0	18.95	0	0.00	18.95	0	296	0.00%
2023/11/22	0	19.20	0.1	19.10	19.00	-0.1	303	-0.02%
2023/11/21	0.1	19.00	0	0.00	19.10	0.1	307	0.02%
2023/11/20	0.4	18.95	7.1	18.90	18.95	-6.7	308	-2.18%
2023/11/17	0.1	18.95	0	0.00	19.00	0.1	311	0.04%
2023/11/16	3.3	18.75	2	18.73	18.75	1.3	315	0.40%
2023/11/15	0.6	18.40	0	18.45	18.60	0.6	321	0.18%
2023/11/14	0.1	18.30	7.4	18.30	18.25	-7.3	320	-2.29%
2023/11/13	48	18.36	0	0.00	18.35	48	324	14.80%
2023/11/10	0.1	18.25	0	0.00	18.30	0.1	331	0.03%
2023/11/09	0.2	18.25	1	18.35	18.40	-0.8	334	-0.25%
2023/11/07	0	18.35	6	18.30	18.30	-6	348	-1.72%
2023/11/06	0	18.40	3	18.15	18.40	-3	361	-0.82%
2023/11/03	0.7	18.09	0.3	18.15	18.15	0.4	369	0.10%
2023/11/02	0.8	17.90	0	0.00	17.95	0.8	377	0.21%
2023/11/01	0.1	17.85	0	0.00	17.90	0.1	379	0.01%
2023/10/31	2	17.80	0	0.00	17.80	2	382	0.53%
2023/10/30	3	17.90	0	0.00	17.90	3	390	0.77%
2023/10/27	0	0.00	5	17.90	17.90	-5	394	-1.27%
2023/10/26	0	0.00	0.3	17.90	17.90	-0.3	400	-0.08%
2023/10/24	0.4	17.94	0	0.00	17.85	0.4	412	0.10%
2023/10/20	0.1	17.88	0	0.00	17.90	0.1	443	0.03%
2023/10/19	0	0.00	3	18.10	18.10	-3	447	-0.67%
2023/10/18	4	18.15	0	0.00	18.15	4	451	0.89%
2023/10/17	1	18.25	0	0.00	18.20	1	454	0.22%
2023/10/16	0	18.45	0	0.00	18.30	0	462	0.00%
2023/10/13	0	0.00	0.3	18.45	18.40	-0.3	470	-0.07%
2023/10/12	0.3	18.35	0	0.00	18.35	0.3	479	0.07%
2023/10/11	0.3	18.43	0	0.00	18.35	0.3	479	0.05%
2023/10/06	0.2	18.50	0	0.00	18.40	0.2	489	0.04%
2023/10/05	0.1	18.46	1	18.40	18.35	-0.9	496	-0.19%
2023/10/04	2	18.35	0	0.00	18.35	2	518	0.39%
2023/10/03	0	0.00	0.7	18.60	18.55	-0.7	523	-0.13%
2023/10/02	0	0.00	1.2	18.64	18.65	-1.2	533	-0.22%
2023/09/28	0	18.75	0	0.00	18.55	0	541	0.00%
2023/09/27	3	18.45	0	0.00	18.50	3	550	0.55%
2023/09/26	0.1	18.60	0	0.00	18.50	0.1	562	0.01%
2023/09/25	0	18.80	0	0.00	18.65	0	574	0.00%
2023/09/22	2	18.60	0	0.00	18.55	2	583	0.34%
2023/09/21	5	18.63	3	18.65	18.65	2	590	0.34%
2023/09/20	4	18.80	1	18.90	18.75	3	599	0.51%
2023/09/19	7	18.94	0	0.00	18.95	7	618	1.13%
2023/09/18	3	19.32	5	19.30	19.20	-2	667	-0.30%
2023/09/15	0.2	18.91	18	19.60	19.60	-17.8	752	-2.37%
2023/09/14	0	18.80	4	18.86	18.95	-4	957	-0.42%
2023/09/13	1	18.75	9	18.80	18.80	-8	1,043	-0.76%
2023/09/12	0	0.00	2	18.50	18.70	-2	1,097	-0.18%
2023/09/11	1	18.35	27.1	18.40	18.40	-26.1	1,113	-2.34%
2023/09/08	0.7	18.60	0	0.00	18.50	0.7	1,139	0.06%
2023/09/07	15.1	18.55	0	0.00	18.55	15.1	1,141	1.33%
2023/09/06	51.3	18.63	6.8	18.91	18.55	44.4	1,144	3.88%
2023/09/05	36.2	18.85	3	18.95	18.85	33.2	1,141	2.91%
2023/09/04	101.8	18.90	0.1	19.02	18.90	101.7	1,149	8.85%	大買/鉅額交易
2023/09/01	3	18.97	5.6	19.09	19.00	-2.6	1,157	-0.23%
2023/08/31	5.1	18.55	1	18.66	18.80	4.1	1,157	0.35%
2023/08/30	2.2	18.69	3	18.72	18.65	-0.8	1,158	-0.07%
2023/08/29	4	18.39	0.1	18.85	18.55	3.9	1,163	0.34%
2023/08/28	4	18.50	6	18.50	18.45	-2	1,182	-0.17%
2023/08/25	0.1	18.80	36.1	18.76	18.65	-36	1,253	-2.87%
2023/08/24	0.1	18.75	7.4	18.62	18.60	-7.3	1,252	-0.58%
2023/08/23	5	18.65	0	0.00	18.60	5	1,252	0.40%
2023/08/22	10.1	18.65	0	0.00	18.50	10.1	1,253	0.81%
2023/08/21	4.1	18.79	0	0.00	18.90	4.1	1,246	0.33%
2023/08/18	1	18.96	32.6	19.12	19.10	-31.6	1,243	-2.54%
2023/08/17	2	18.97	29	18.95	19.10	-27	1,243	-2.17%
2023/08/16	7	18.83	11	18.96	18.90	-4	1,242	-0.32%
2023/08/15	1.1	19.25	3	19.25	19.15	-2	1,239	-0.16%
2023/08/14	8.6	19.26	139	19.21	19.20	-130.4	1,240	-10.51%	大賣/鉅額交易
2023/08/11	0.1	19.90	0	0.00	19.90	0.1	1,241	0.01%
2023/08/10	8	19.87	0.3	19.85	19.85	7.7	1,239	0.62%
2023/08/09	44.6	20.29	3	20.20	20.25	41.6	1,227	3.39%
2023/08/08	14	20.60	0	0.00	20.60	14	1,221	1.15%
2023/08/07	0	20.75	0	20.75	20.85	0	1,218	0.00%
2023/08/04	10	20.70	0	0.00	20.75	10	1,217	0.82%
2023/08/01	10	20.85	0	0.00	21.00	10	1,223	0.82%
2023/07/31	61	21.00	0	21.00	20.85	61	1,222	4.99%
2023/07/28	0	0.00	8	20.95	21.00	-8	1,221	-0.65%
2023/07/27	1	21.00	11	20.98	21.05	-10	1,230	-0.81%
2023/07/26	13.4	21.35	5	21.45	21.35	8.4	1,240	0.68%
2023/07/25	2	21.25	39	21.30	21.30	-37	1,227	-3.01%
2023/07/24	3	20.97	79.5	20.95	20.95	-76.5	1,223	-6.25%
2023/07/21	34.2	21.34	0	0.00	21.20	34.2	1,228	2.79%
2023/07/20	0.2	21.55	0	0.00	21.30	0.2	1,246	0.02%
2023/07/19	2.1	21.19	100	21.25	21.15	-97.9	1,296	-7.55%
2023/07/18	0	0.00	2.7	21.42	21.35	-2.7	1,321	-0.21%
2023/07/17	2.4	21.21	23	21.43	21.40	-20.7	1,316	-1.57%
2023/07/14	10.4	21.29	0	0.00	21.25	10.4	1,314	0.79%
2023/07/13	1.3	21.30	71	21.20	21.25	-69.8	1,316	-5.30%
2023/07/12	11.1	21.59	1	21.75	21.45	10.1	1,331	0.76%
2023/07/11	2.1	21.45	60.3	21.51	21.60	-58.3	1,331	-4.38%
2023/07/10	1	20.80	1	21.00	20.75	0	1,316	0.00%
2023/07/07	0.5	21.20	6.2	21.06	21.00	-5.7	1,311	-0.44%
2023/07/06	6.6	21.47	43	21.34	21.35	-36.4	1,298	-2.80%
2023/07/05	7	21.54	0	21.80	21.65	7	1,288	0.54%
2023/07/04	1.2	21.75	0	0.00	21.50	1.2	1,278	0.10%
2023/07/03	28.1	21.73	1.1	21.70	21.80	27	1,263	2.13%
2023/06/30	0	21.55	5	21.44	21.50	-5	1,251	-0.40%
2023/06/29	3.2	21.53	0	0.00	21.40	3.2	1,242	0.25%
2023/06/28	18.1	21.54	1	21.50	21.55	17.1	1,233	1.39%
2023/06/27	42.1	21.36	51	21.45	21.35	-8.9	1,222	-0.73%
2023/06/26	26.1	22.03	3.2	21.96	21.80	22.9	1,201	1.91%
2023/06/21	23	22.68	52	22.74	22.85	-29	1,154	-2.52%
2023/06/20	93	23.37	129.4	23.52	23.35	-36.4	1,052	-3.46%	大賣/
2023/06/19	205.8	22.17	38.2	22.17	22.65	167.6	834	20.08%	大買/鉅額交易
2023/06/16	165.3	21.53	45	21.44	21.55	120.3	737	16.31%	大買/鉅額交易
2023/06/15	5	20.97	65	21.00	21.05	-60	683	-8.78%
2023/06/14	10	20.96	3	20.90	20.90	7	668	1.05%
2023/06/13	0.2	20.62	0	0.00	20.60	0.2	642	0.03%
2023/06/12	0	20.65	52	20.52	20.50	-52	642	-8.09%
2023/06/09	5.5	20.70	2	20.60	20.65	3.5	638	0.55%
2023/06/08	0.1	20.60	0	0.00	20.65	0.1	642	0.01%
2023/06/07	1.1	20.66	2	20.70	20.80	-0.9	646	-0.14%
2023/06/06	7.2	20.60	3	20.60	20.65	4.2	646	0.65%
2023/06/05	0.3	20.56	0	20.60	20.55	0.3	646	0.04%
2023/06/02	16	20.50	22	20.51	20.50	-6	642	-0.93%
2023/06/01	18	20.76	11	20.62	20.50	7	642	1.09%
2023/05/31	12.2	20.77	28	20.48	20.90	-15.9	633	-2.50%
2023/05/30	11	19.97	0.2	20.00	20.00	10.8	571	1.89%
2023/05/29	10	19.95	0	0.00	19.95	10	593	1.69%
2023/05/26	2.4	19.88	0	20.15	19.85	2.4	612	0.39%
2023/05/25	0.4	19.95	0	0.00	20.00	0.4	641	0.06%
2023/05/24	10.2	20.25	0	0.00	20.20	10.2	690	1.48%
2023/05/23	0.1	20.30	2	20.20	20.10	-1.9	762	-0.25%
2023/05/19	0.9	19.95	0	0.00	20.00	0.9	851	0.11%
2023/05/16	2	19.85	8	19.85	19.90	-6	858	-0.70%
2023/05/15	5	19.60	1	19.62	19.65	4	857	0.47%
2023/05/12	5	19.79	0	0.00	19.80	5	855	0.58%
2023/05/11	5	19.79	0	0.00	19.80	5	851	0.59%
2023/05/09	24.1	20.05	5	20.05	20.00	19.1	846	2.25%
2023/05/08	7.1	20.34	3	20.35	20.35	4.1	840	0.48%
2023/05/05	1.7	20.15	7	20.20	20.15	-5.3	833	-0.64%
2023/05/04	1.3	19.96	2	20.20	20.20	-0.7	830	-0.09%
2023/05/03	10	20.15	50.1	20.25	20.20	-40.1	826	-4.85%
2023/05/02	69	20.45	24.1	20.24	20.20	44.9	814	5.52%
2023/04/27	20	20.00	0	0.00	20.00	20	791	2.53%
2023/04/26	22.1	20.01	8	20.14	20.15	14.1	786	1.79%
2023/04/25	13.1	19.95	12	20.46	19.90	1.1	774	0.14%
2023/04/24	80	20.31	193	20.30	20.60	-113	758	-14.90%	大賣/鉅額交易
2023/04/21	0	0.00	8	20.00	19.95	-8	704	-1.14%
2023/04/20	20.1	19.65	3	19.70	19.70	17.1	669	2.56%
2023/04/19	0	0.00	10	19.90	19.75	-10	666	-1.50%
2023/04/18	55	19.70	2	19.70	19.70	53	657	8.06%
2023/04/17	215	20.00	9	19.91	19.85	206	651	31.62%	大買/鉅額交易
2023/04/14	26	19.31	1	19.35	19.35	25	622	4.02%
2023/04/13	80	19.19	0	0.00	19.20	80	615	13.01%
2023/04/12	0	19.00	3.4	19.03	19.05	-3.4	606	-0.56%
2023/04/11	0	18.78	0.1	18.80	18.90	-0.1	602	-0.02%
2023/04/10	0	18.88	0	18.80	18.85	0	600	0.00%
2023/04/07	0.2	18.80	1	18.80	18.80	-0.8	600	-0.13%
2023/04/06	0	19.00	0.4	18.90	18.85	-0.4	600	-0.06%
2023/03/30	0.3	18.95	0	18.95	18.95	0.3	599	0.05%
2023/03/29	0	18.95	2	18.83	18.90	-2	599	-0.34%
2023/03/28	1	18.95	40	18.85	18.85	-39	599	-6.50%
2023/03/27	0.4	19.04	0	0.00	19.05	0.4	599	0.07%
2023/03/24	12.2	19.16	0.2	19.20	19.25	11.9	599	1.99%
2023/03/23	10	18.90	1	18.90	18.90	9	592	1.52%
2023/03/22	9	18.78	0	0.00	18.75	9	591	1.52%
2023/03/21	0.2	18.70	0	0.00	18.70	0.2	589	0.03%
2023/03/20	3.2	18.75	5.1	18.66	18.80	-1.9	587	-0.32%
2023/03/17	0.3	18.55	2	18.75	18.75	-1.7	587	-0.29%
2023/03/16	0.6	18.73	0	0.00	18.50	0.6	582	0.11%
2023/03/14	0.4	18.95	0	0.00	18.90	0.4	576	0.07%
2023/03/13	1	18.45	11	18.98	19.15	-10	578	-1.73%
2023/03/10	12	18.81	72	18.80	18.80	-60	573	-10.47%
2023/03/09	3	19.35	30	19.30	19.25	-27	560	-4.82%
2023/03/08	3	19.50	20.9	19.60	19.50	-17.8	551	-3.24%
2023/03/07	0	20.05	5.1	19.75	19.70	-5.1	543	-0.93%
2023/03/06	2.5	19.65	5	19.70	19.70	-2.5	540	-0.47%
2023/03/03	2	19.70	0	0.00	19.75	2	531	0.38%
2023/03/02	0	19.90	3	19.80	19.70	-3	518	-0.58%
2023/03/01	6.1	20.12	125	20.07	19.70	-118.9	503	-23.62%	大賣/鉅額交易
2023/02/24	14.4	20.67	8	20.42	20.40	6.4	476	1.35%
2023/02/23	22	20.89	18	20.92	20.85	4	453	0.88%
2023/02/22	22.3	20.59	79	20.48	20.75	-56.7	419	-13.53%
2023/02/21	45.5	20.87	118	20.99	20.80	-72.5	368	-19.66%	大賣/
2023/02/20	27.9	20.98	65	20.88	21.15	-37.1	298	-12.46%
2023/02/17	0.1	19.75	13.1	19.64	19.75	-13	212	-6.13%
2023/02/16	72	19.13	16	19.21	19.75	56	209	26.69%
2023/02/15	30	18.80	5	18.85	18.90	25	211	11.81%
2023/02/14	50	18.60	2	18.73	18.75	48	205	23.30%
2023/02/13	1.1	18.42	52	18.50	18.55	-50.9	203	-25.04%
2023/02/10	1	18.40	0	0.00	18.55	1	202	0.50%
2023/02/09	11	18.49	2	18.55	18.55	9	201	4.47%
2023/02/08	42	18.41	10	18.40	18.50	32	200	15.94%
2023/02/07	0.1	18.35	0	0.00	18.45	0.1	199	0.07%
2023/02/06	2	18.45	5	18.45	18.50	-3	197	-1.50%
2023/02/03	0	0.00	9	18.23	18.45	-9	195	-4.61%
2023/02/02	24	18.23	0	18.20	18.30	24	191	12.53%
2023/02/01	27	18.18	0	0.00	18.25	27	189	14.24%
2023/01/31	20	18.12	0	18.00	18.15	20	189	10.58%
2023/01/30	1.3	17.92	0	0.00	18.05	1.3	187	0.68%
2023/01/17	0	18.00	0	0.00	17.95	0	186	0.00%
2023/01/16	55.1	17.95	0	0.00	18.00	55.1	191	28.74%
2023/01/13	0	17.95	0	0.00	17.95	0	190	0.00%
2023/01/12	35	17.87	0	0.00	17.80	35	191	18.26%
2023/01/11	15	17.86	0	0.00	17.80	15	188	7.95%
2023/01/09	0.1	17.70	0	0.00	17.75	0.1	190	0.03%
2023/01/06	0	0.00	0	17.55	17.60	0	191	0.00%
2023/01/05	26	17.55	10.1	17.65	17.55	15.9	194	8.21%
2023/01/04	0	0.00	14	17.35	17.50	-14	193	-7.24%
2023/01/03	0	17.40	0	0.00	17.35	0	195	0.02%
2022/12/30	0.3	17.35	0	0.00	17.40	0.3	195	0.15%
2022/12/29	0	17.90	6	17.40	17.40	-6	197	-3.02%
2022/12/27	32	17.60	3	17.60	17.65	29	199	14.54%
2022/12/26	3	17.60	0	0.00	17.55	3	200	1.50%
2022/12/22	0	17.60	0	0.00	17.60	0	204	0.00%
2022/12/21	1	17.30	0	0.00	17.45	1	211	0.48%
2022/12/20	0	17.60	0	0.00	17.60	0	210	0.00%
2022/12/19	3	17.35	0	0.00	17.50	3	213	1.40%
2022/12/15	0	17.65	0	0.00	17.70	0	214	0.00%
2022/12/14	0	0.00	5	17.65	17.70	-5	215	-2.32%
2022/12/13	0.1	17.75	0	0.00	17.50	0.1	215	0.02%
2022/12/12	0.1	17.70	0	0.00	17.65	0.1	214	0.05%
2022/12/09	0.1	17.70	0	0.00	17.75	0.1	215	0.05%
2022/12/08	0	0.00	2	17.68	17.70	-2	214	-0.93%
2022/12/07	1	17.70	0	0.00	17.95	1	219	0.46%
2022/12/06	41	18.27	15	18.10	18.05	26	218	11.93%
2022/12/05	13	18.25	0	0.00	18.40	13	216	6.00%
2022/12/02	36.1	18.08	21	18.11	18.05	15	212	7.08%
2022/12/01	8.1	17.80	0.9	17.90	17.85	7.1	212	3.36%
2022/11/30	13	17.78	14	17.55	17.75	-1	211	-0.47%
2022/11/29	0	0.00	4	17.40	17.40	-4	207	-1.93%
2022/11/28	2	17.15	0	0.00	17.20	2	207	0.97%
2022/11/24	0	17.60	0	0.00	17.45	0	213	0.00%
2022/11/21	0	17.00	0	0.00	17.20	0	220	0.00%
2022/11/17	0.1	17.20	0	0.00	17.15	0.1	220	0.05%
2022/11/16	20	17.10	0	0.00	16.90	20	220	9.08%
2022/11/15	2	16.75	15	16.98	17.40	-13	215	-6.02%
2022/11/14	0	16.60	0	0.00	16.80	0	214	0.00%
2022/11/11	0	0.00	0.3	16.50	16.55	-0.3	210	-0.12%
2022/11/10	0	16.45	0	0.00	16.35	0	194	0.00%
2022/11/08	0	0.00	2	16.15	16.15	-2	192	-1.04%
2022/11/07	0	0.00	0	16.05	16.10	0	192	0.00%
2022/11/04	0	16.33	0	0.00	16.10	0	196	0.00%
2022/10/31	2	15.90	0	0.00	15.85	2	202	0.99%
2022/10/27	0	16.15	0	0.00	16.05	0	211	0.00%
2022/10/26	5	15.90	0	0.00	15.85	5	216	2.31%
2022/10/25	0	15.86	0	0.00	15.80	0	217	0.02%
2022/10/24	0	0.00	5	16.20	15.75	-5	218	-2.29%
2022/10/21	2	15.95	0	0.00	16.10	2	217	0.92%
2022/10/20	0	0.00	31	16.00	16.10	-31	215	-14.37%
2022/10/19	0	16.25	4	16.40	16.25	-4	211	-1.89%
2022/10/18	0	17.00	2	16.25	16.40	-2	209	-0.95%
2022/10/17	2	16.10	2	16.25	16.00	0	207	0.00%
2022/10/14	12	16.25	0	0.00	16.25	12	206	5.80%
2022/10/13	3.1	16.26	4	16.25	16.25	-0.9	208	-0.46%
2022/10/11	0	16.80	0	0.00	16.70	0	215	0.02%
2022/10/07	0	0.00	2	17.00	17.05	-2	216	-0.93%
2022/10/05	0	16.90	0	0.00	17.00	0	223	0.00%
2022/10/04	0	0.00	0	18.35	16.90	0	226	0.00%
2022/10/03	0.1	16.85	0	17.00	16.70	0.1	228	0.04%
2022/09/30	0.1	16.95	0	0.00	16.90	0.1	227	0.05%
2022/09/29	2	16.75	2	16.80	16.95	0	228	0.00%
2022/09/28	6.1	16.81	42	17.00	16.85	-35.9	229	-15.62%
2022/09/27	1	17.25	5	17.40	17.40	-4	226	-1.77%
2022/09/26	1.1	17.36	3	17.35	17.40	-1.9	227	-0.84%
2022/09/22	0.1	17.89	0.1	18.35	17.85	0	235	0.00%
2022/09/21	1	17.75	0.5	17.87	17.80	0.5	233	0.21%
2022/09/20	0	0.00	0.1	18.45	17.85	-0.1	232	-0.02%
2022/09/19	0	19.30	0.7	17.94	17.85	-0.7	236	-0.28%
2022/09/16	1	17.75	6.1	17.80	17.80	-5.1	242	-2.12%
2022/09/15	0	0.00	20	17.83	17.90	-20	247	-8.07%
2022/09/14	18	17.75	110.1	17.76	17.80	-92.1	252	-36.44%	大賣/
2022/09/13	0	0.00	5.2	17.85	17.90	-5.2	252	-2.04%
2022/09/12	21	17.80	1.4	17.93	17.90	19.6	255	7.67%
2022/09/07	56	17.78	0	0.00	17.85	56	260	21.50%
2022/09/06	17	17.85	0	0.00	17.95	17	260	6.53%
2022/09/05	0	18.00	10	17.95	17.95	-10	261	-3.82%
2022/09/02	0	0.00	26	17.90	17.95	-26	266	-9.77%
2022/08/31	42	18.06	43	18.05	18.15	-1	266	-0.37%
2022/08/26	0	0.00	45	17.97	18.05	-45	264	-17.03%
2022/08/23	0	0.00	6	17.77	17.70	-6	264	-2.27%
2022/08/22	10	17.65	0	0.00	17.70	10	268	3.73%
2022/08/19	5	17.70	0	0.00	17.70	5	269	1.86%
2022/08/18	7	17.65	0	0.00	17.70	7	268	2.61%
2022/08/16	12.1	17.65	0	0.00	17.60	12.1	271	4.46%
2022/08/15	0.3	17.77	0	17.80	17.75	0.3	274	0.10%
2022/08/12	2	17.65	0	0.00	17.75	2	275	0.73%
2022/08/11	10.1	17.70	0	0.00	17.75	10.1	278	3.61%
2022/08/10	10	17.75	1	17.70	17.80	9	282	3.19%
2022/08/09	0.1	17.90	1	17.80	17.80	-1	285	-0.33%
2022/08/08	0.1	17.65	9	17.60	17.65	-8.9	289	-3.08%
2022/08/05	2	17.55	8	17.58	17.55	-6	299	-1.99%
2022/08/04	51	17.25	1	17.35	17.30	50	317	15.74%
2022/08/03	6.2	17.94	11	18.00	17.90	-4.8	326	-1.46%
2022/08/02	5	18.10	131.2	18.09	18.00	-126.2	326	-38.61%	大賣/鉅額交易
2022/08/01	1	18.20	7	18.23	18.20	-6	332	-1.80%
2022/07/29	0	0.00	10	18.07	18.25	-10	338	-2.95%
2022/07/28	0.1	18.15	18	18.03	18.00	-17.9	341	-5.24%
2022/07/27	0	0.00	15	17.90	17.95	-15	347	-4.31%
2022/07/26	0	0.00	20	17.90	17.95	-20	353	-5.66%
2022/07/25	0.3	18.07	1.2	18.05	17.90	-0.9	359	-0.25%
2022/07/22	0.1	17.95	1	17.90	17.90	-0.9	364	-0.25%
2022/07/21	0	18.00	0	0.00	17.95	0	375	0.00%
2022/07/20	0.1	18.05	0	0.00	17.90	0.1	377	0.01%
2022/07/18	2	17.73	0	0.00	17.75	2	390	0.51%
2022/07/15	0	18.10	0	0.00	17.80	0	386	0.00%
2022/07/14	0	18.00	5	18.00	18.00	-5	388	-1.28%
2022/07/13	0.1	18.20	13	18.08	18.10	-13	391	-3.31%
2022/07/12	2	17.65	18	17.70	17.75	-16	391	-4.09%
2022/07/11	10.1	17.85	0	0.00	17.75	10.1	392	2.56%
2022/07/08	1	17.80	2	18.00	17.85	-1	392	-0.25%
2022/07/07	5	17.70	3	17.90	17.85	2	399	0.50%
2022/07/06	0	0.00	1	17.80	17.75	-1	402	-0.25%
2022/07/05	0.1	18.00	5	17.95	18.00	-4.9	406	-1.21%
2022/07/04	4	17.84	0	0.00	17.95	4	409	0.98%
2022/07/01	11	18.08	11	18.08	17.95	0	414	0.00%
2022/06/30	118	17.85	9	17.93	18.10	109	415	26.27%	大買/鉅額交易
2022/06/29	5	18.10	0	0.00	18.05	5	413	1.21%
2022/06/27	0	18.50	0	0.00	18.45	0	430	0.00%
2022/06/24	0	0.00	16	18.35	18.40	-16	430	-3.71%
2022/06/23	0	18.05	20	18.00	18.10	-20	429	-4.65%
2022/06/22	0	0.00	150	17.85	17.80	-150	428	-35.03%	大賣/鉅額交易
2022/06/21	0	0.00	23	18.06	18.10	-23	432	-5.32%
2022/06/17	2	18.00	1	18.00	18.10	1	439	0.23%
2022/06/16	1	18.30	0	0.00	18.20	1	446	0.22%
2022/06/15	0	18.40	0	0.00	18.35	0	459	0.00%
2022/06/14	5.1	18.15	0	0.00	18.20	5.1	460	1.10%
2022/06/13	4	18.10	5	18.12	18.25	-1	461	-0.22%
2022/06/09	0	18.70	0	0.00	18.75	0	465	0.00%
2022/06/08	0	0.00	0	18.75	18.60	0	473	0.00%
2022/06/07	17	18.60	0	0.00	18.55	17	476	3.57%
2022/06/06	27	18.75	3	18.80	18.85	24	480	4.99%
2022/06/01	2	18.75	7	18.83	18.80	-5	506	-0.99%
2022/05/31	2.1	18.70	41	18.71	18.75	-38.9	517	-7.51%
2022/05/30	3	18.80	173	18.83	18.80	-170	522	-32.52%	大賣/鉅額交易
2022/05/26	0	18.35	0	0.00	18.45	0	544	0.00%
2022/05/25	40	18.14	1	18.20	18.25	39	555	7.02%
2022/05/24	40	18.15	0	0.00	18.10	40	581	6.89%
2022/05/23	68	18.14	21	18.10	18.15	47	590	7.96%
2022/05/20	0.1	17.90	2	17.95	18.00	-1.9	596	-0.32%
2022/05/19	104	17.90	0	0.00	17.90	104	614	16.92%	大買/鉅額交易
2022/05/18	2	18.20	10	18.50	18.20	-8	639	-1.25%
2022/05/17	1	18.00	2	18.00	17.95	-1	675	-0.15%
2022/05/16	11	17.80	0	0.00	17.95	11	674	1.63%
2022/05/13	54	17.70	0	0.00	17.80	54	674	8.01%
2022/05/12	24.1	17.91	8	17.94	17.70	16.1	668	2.41%
2022/05/11	7.1	18.59	10	18.63	18.55	-2.9	648	-0.45%
2022/05/10	31	18.85	0	0.00	19.00	31	637	4.86%
2022/05/09	26.3	19.17	68	19.02	19.00	-41.7	639	-6.52%
2022/05/06	22	19.47	20	19.43	19.55	2	633	0.32%
2022/05/05	1	19.90	1	20.00	19.70	0	632	0.00%
2022/05/04	18	19.73	11	19.68	19.85	7	633	1.10%
2022/05/03	76	19.79	20	19.75	19.85	56	631	8.87%
2022/04/28	9	19.76	2	19.75	19.85	7	634	1.10%
2022/04/27	2	19.60	3	19.70	19.65	-1	630	-0.16%
2022/04/26	10	20.05	21	20.00	20.00	-11	623	-1.76%
2022/04/25	6	20.00	8	19.93	19.95	-2	622	-0.32%
2022/04/22	37.1	20.16	0	0.00	20.10	37.1	615	6.01%
2022/04/21	0	20.45	0	0.00	20.20	0	615	0.00%
2022/04/20	20	20.15	0	20.15	20.20	20	615	3.26%
2022/04/19	0	20.30	0	0.00	20.30	0	615	0.00%
2022/04/18	7	20.10	16	20.15	20.10	-9	617	-1.46%
2022/04/15	31	20.33	104	20.31	20.25	-73	611	-11.94%	大賣/
2022/04/14	0	0.00	0	20.45	20.45	0	609	-0.01%
2022/04/13	0	20.60	0	0.00	20.40	0	608	0.00%
2022/04/12	4	20.35	2	20.30	20.40	2	604	0.33%
2022/04/11	52	20.74	3	20.92	20.45	49	603	8.12%
2022/04/08	3.9	20.64	0	0.00	20.65	3.9	598	0.65%
2022/04/07	3.1	20.57	0	0.00	20.55	3.1	597	0.52%
2022/04/06	31	20.80	6.3	20.80	20.80	24.7	594	4.16%
2022/04/01	5	20.90	0.2	20.85	20.90	4.9	595	0.82%
2022/03/31	2	21.05	8.2	20.91	20.95	-6.2	591	-1.05%
2022/03/30	1	20.65	10	20.70	20.85	-9	583	-1.54%
2022/03/29	1	20.60	0	0.00	20.50	1	584	0.17%
2022/03/28	40	20.56	0	0.00	20.55	40	584	6.84%
2022/03/25	1	20.70	0	0.00	20.75	1	582	0.17%
2022/03/24	6.3	20.60	0	0.00	20.60	6.3	581	1.08%
2022/03/23	4	20.69	3	20.70	20.75	1	576	0.17%
2022/03/22	2	20.80	0	0.00	20.85	2	566	0.35%
2022/03/21	5	20.90	0	0.00	20.85	5	571	0.88%
2022/03/18	1.2	20.68	9	20.61	20.95	-7.8	563	-1.39%
2022/03/17	0	20.30	1	20.40	20.45	-1	555	-0.18%
2022/03/16	7	20.09	0	0.00	20.20	7	556	1.27%
2022/03/15	10	20.10	0	0.00	20.10	10	553	1.81%
2022/03/14	0	20.35	5	20.35	20.35	-5	547	-0.91%
2022/03/11	5	20.30	0	0.00	20.20	5	547	0.91%
2022/03/10	0	20.55	0	0.00	20.45	0	541	0.00%
2022/03/09	7	20.11	0	0.00	20.30	7	539	1.30%
2022/03/08	13	20.12	100	20.03	19.95	-87	544	-15.99%
2022/03/07	14	20.35	105	20.22	20.25	-91	535	-16.98%	大賣/
2022/03/04	7.9	20.97	0.1	20.95	20.80	7.8	529	1.47%
2022/03/03	0	21.35	21	21.25	21.30	-21	525	-3.99%
2022/03/02	50	21.29	18	21.34	21.20	32	535	5.98%
2022/02/25	7	20.77	3	20.78	20.90	4	516	0.77%
2022/02/24	46	21.28	68	21.13	20.80	-22	512	-4.30%
2022/02/23	51	20.95	2	20.90	21.05	49	496	9.87%
2022/02/22	14	20.76	60	20.70	20.70	-46	494	-9.30%
2022/02/21	91	21.07	3	21.10	21.05	88	505	17.40%
2022/02/18	83	21.03	10	21.15	21.05	73	500	14.60%
2022/02/17	16	20.65	1	20.35	20.65	15	478	3.13%
2022/02/16	0	20.20	0	0.00	20.20	0	444	0.00%
2022/02/14	1	20.00	0	0.00	20.10	1	467	0.21%
2022/02/11	3.1	20.15	1	20.25	20.20	2.1	535	0.39%
2022/02/09	0.1	20.45	6	20.37	20.40	-6	547	-1.09%
2022/02/08	3	20.17	1	20.20	20.25	2	547	0.37%
2022/02/07	0	20.05	0	0.00	20.25	0	546	0.00%
2022/01/25	14	19.90	6	19.94	19.90	8	548	1.46%
2022/01/24	31	19.99	0	0.00	20.05	31	545	5.68%
2022/01/21	0.1	20.20	0	0.00	20.10	0.1	541	0.01%
2022/01/20	10	20.20	0	20.20	20.20	10	536	1.86%
2022/01/19	4	20.19	0	0.00	20.15	4	543	0.74%
2022/01/18	6	20.28	1	20.30	20.20	5	542	0.92%
2022/01/17	8.1	20.19	0	20.20	20.20	8	541	1.48%
2022/01/14	3	20.27	1	20.25	20.30	2	541	0.37%
2022/01/13	0.1	20.35	3	20.45	20.30	-2.9	538	-0.54%
2022/01/12	7	20.23	0	0.00	20.25	7	541	1.29%
2022/01/11	13	20.32	0	0.00	20.30	13	542	2.40%
2022/01/10	11	20.35	4	20.35	20.35	7	539	1.30%
2022/01/07	1	20.35	6	20.45	20.35	-5	542	-0.92%
2022/01/05	2	20.45	6.2	20.41	20.40	-4.2	549	-0.76%
2022/01/04	2	20.65	2.1	20.55	20.55	-0.1	558	-0.01%
2022/01/03	0	20.75	0	0.00	20.70	0	559	0.00%
2021/12/30	7.1	20.74	0	0.00	20.75	7.1	571	1.24%
2021/12/29	0	0.00	129	20.76	20.85	-129	577	-22.36%	大賣/鉅額交易
2021/12/28	15	20.55	0	0.00	20.70	15	577	2.60%
2021/12/27	2	20.55	0	0.00	20.50	2	582	0.34%
2021/12/24	0	0.00	96	20.46	20.50	-96	590	-16.25%
2021/12/23	5	20.45	164	20.48	20.45	-159	594	-26.75%	大賣/鉅額交易
2021/12/22	11	20.45	60	20.40	20.45	-49	599	-8.18%
2021/12/20	10	20.50	0	0.00	20.45	10	670	1.49%
2021/12/17	0	0.00	24	20.46	20.55	-24	672	-3.57%
2021/12/15	12	20.28	0	0.00	20.25	12	682	1.76%
2021/12/14	1	20.25	31	20.25	20.20	-30	685	-4.38%
2021/12/10	0	0.00	0	20.45	20.75	0	686	0.00%
2021/12/09	14	20.50	0	0.00	20.45	14	699	2.00%
2021/12/08	10	20.45	4	20.50	20.50	6	745	0.81%
2021/12/06	0	20.40	6	20.40	20.50	-6	783	-0.77%
2021/12/03	9	20.34	0	0.00	20.35	9	847	1.06%
2021/12/02	35	20.34	0	0.00	20.35	35	886	3.95%
2021/12/01	0	0.00	2	20.55	20.60	-2	907	-0.22%
2021/11/30	8	20.40	0	0.00	20.75	8	944	0.85%
2021/11/29	42	20.22	28	20.12	20.30	14	959	1.46%
2021/11/26	40	20.48	69	20.45	20.35	-29	981	-2.95%
2021/11/25	2	20.75	132	20.73	20.80	-130	989	-13.15%	大賣/鉅額交易
2021/11/24	24	20.80	42	20.77	20.80	-18	994	-1.81%
2021/11/23	40	20.80	38	20.75	20.80	2	999	0.20%
2021/11/22	1	21.05	122	21.07	21.00	-121	1,002	-12.07%	大賣/鉅額交易
2021/11/19	1	21.30	5	21.40	21.30	-4	994	-0.40%
2021/11/18	63	21.45	9	21.43	21.55	54	992	5.44%
2021/11/17	8	21.02	14.1	21.29	21.30	-6.1	978	-0.62%
2021/11/16	1	21.00	75	20.91	21.00	-74	980	-7.55%
2021/11/15	24.1	20.80	7	20.90	20.90	17.1	986	1.73%
2021/11/12	3.1	20.88	126	20.88	20.90	-122.9	995	-12.34%	大賣/鉅額交易
2021/11/11	16	21.06	1	20.85	21.05	15	1,003	1.49%
2021/11/10	26.2	21.02	57.3	21.07	20.85	-31.1	1,009	-3.08%
2021/11/09	11	20.34	2	20.25	20.35	9	950	0.95%
2021/11/08	26	20.26	180	20.24	20.25	-154	947	-16.25%	大賣/鉅額交易
2021/11/05	0	20.10	135.1	20.15	20.25	-135	950	-14.21%	大賣/鉅額交易
2021/11/04	12.3	20.15	87	20.20	20.20	-74.7	958	-7.80%
2021/11/03	29.2	20.10	158	20.13	20.15	-128.8	963	-13.36%	大賣/鉅額交易
2021/11/02	5	20.15	157	20.22	20.10	-152	963	-15.77%	大賣/鉅額交易
2021/11/01	12	20.20	18	20.24	20.25	-6	966	-0.62%
2021/10/29	17	20.19	0	0.00	20.20	17	986	1.72%
2021/10/28	23	20.20	0	0.00	20.25	23	1,003	2.29%
2021/10/27	11	20.17	0	0.00	20.20	11	1,010	1.09%
2021/10/26	15.1	20.33	2	20.35	20.40	13.1	1,008	1.29%
2021/10/22	5.1	20.18	0	0.00	20.20	5.1	1,025	0.49%
2021/10/21	10.1	20.30	4	20.35	20.40	6.1	1,034	0.59%
2021/10/20	145	20.32	13	20.37	20.30	132	1,047	12.60%	大買/鉅額交易
2021/10/19	6.2	20.30	1	20.40	20.35	5.2	1,054	0.49%
2021/10/18	2	20.35	0	0.00	20.35	2	1,060	0.19%
2021/10/15	3	20.32	0	20.25	20.35	3	1,080	0.28%
2021/10/14	0.1	20.20	0	0.00	20.30	0.1	1,088	0.00%
2021/10/13	1.7	20.23	3	20.30	20.20	-1.3	1,094	-0.12%
2021/10/12	11	20.01	0	0.00	20.10	11	1,115	0.99%
2021/10/08	11	20.46	10	20.40	20.40	1	1,110	0.09%
2021/10/07	96	20.52	11	20.56	20.65	85	1,123	7.56%
2021/10/06	1	20.10	23	20.24	20.15	-22	1,137	-1.93%
2021/10/05	68.1	20.11	9	20.32	20.35	59.1	1,152	5.13%
2021/10/04	31.1	20.28	12	20.29	20.20	19.1	1,194	1.60%
2021/10/01	3	20.65	0	0.00	20.60	3	1,275	0.24%
2021/09/30	40	21.34	0	21.40	21.25	40	1,275	3.14%
2021/09/29	25	21.28	3	21.18	21.15	22	1,275	1.72%
2021/09/28	18	21.41	2.2	21.45	21.45	15.9	1,276	1.24%
2021/09/27	54	21.57	17	21.88	21.40	37	1,293	2.86%
2021/09/24	39.4	20.84	50	20.90	20.80	-10.6	1,243	-0.85%
2021/09/23	86.3	20.72	1	20.75	20.75	85.3	1,250	6.82%
2021/09/22	98	20.73	12	20.88	20.65	86	1,255	6.85%
2021/09/16	3.1	21.14	3	21.15	21.20	0.1	1,257	0.00%
2021/09/15	30	21.25	17	21.18	21.15	13	1,266	1.03%
2021/09/14	2	21.35	19	21.47	21.40	-17	1,275	-1.34%
2021/09/13	99	20.73	51	20.78	21.25	48	1,271	3.77%
2021/09/10	166.1	20.14	53	20.19	20.00	113.1	1,241	9.11%	大買/鉅額交易
2021/09/09	7.1	20.21	6	20.29	20.20	1.1	1,217	0.09%
2021/09/08	289.1	20.67	54	20.45	20.30	235.1	1,213	19.37%	大買/鉅額交易
2021/09/07	63.1	22.14	81.4	22.18	22.10	-18.3	1,156	-1.58%
2021/09/06	106	22.36	72	22.47	22.35	34	1,119	3.04%	大買/
2021/09/03	112.1	22.37	61.6	22.45	22.50	50.5	1,095	4.61%	大買/
2021/09/02	50	22.35	8	22.38	22.40	42	1,065	3.94%
2021/09/01	4	22.49	70	22.59	22.55	-66	1,053	-6.26%
2021/08/31	2	22.23	5	22.19	22.35	-3	1,027	-0.29%
2021/08/30	3.1	22.13	92	22.07	22.05	-89	1,023	-8.69%
2021/08/27	2.1	21.95	53	21.95	22.05	-50.9	1,031	-4.94%
2021/08/26	1.1	21.79	120	21.76	21.85	-118.9	1,055	-11.27%	大賣/鉅額交易
2021/08/24	0	0.00	5	21.35	21.35	-5	1,100	-0.45%
2021/08/20	2	20.80	47	20.81	20.85	-45	1,130	-3.98%
2021/08/19	21	21.11	39	20.89	20.75	-18	1,126	-1.60%
2021/08/18	8	20.45	17	20.70	21.20	-9	1,131	-0.80%
2021/08/17	62.1	20.97	12	20.88	20.70	50.1	1,136	4.41%
2021/08/16	82	21.52	0	0.00	21.25	82	1,138	7.20%
2021/08/13	13	21.98	0	0.00	21.95	13	1,136	1.14%
2021/08/12	10.1	22.05	20.3	22.08	22.15	-10.2	1,145	-0.89%
2021/08/11	140	22.14	21	22.10	22.10	119	1,168	10.19%	大買/鉅額交易
2021/08/10	445.1	22.19	2	22.20	22.20	443.1	1,204	36.79%	大買/鉅額交易
2021/08/09	131	22.25	5	22.23	22.20	126	1,257	10.02%	大買/鉅額交易
2021/08/06	117	22.28	0	0.00	22.35	117	1,316	8.89%	大買/鉅額交易
2021/08/05	142	22.33	12.1	22.26	22.35	129.9	1,415	9.18%	大買/鉅額交易
2021/08/04	59	22.42	17.3	22.45	22.40	41.7	1,516	2.75%
2021/08/03	5	22.40	3.3	22.45	22.40	1.7	1,628	0.10%
2021/08/02	20.7	22.32	0	0.00	22.50	20.7	1,682	1.23%
2021/07/30	3	22.50	5	22.50	22.45	-2	1,721	-0.12%
2021/07/29	4	22.61	0	0.00	22.70	4	1,836	0.22%
2021/07/28	6.6	22.56	17	22.62	22.60	-10.4	1,927	-0.54%
2021/07/27	19	22.73	0.1	22.80	22.80	18.9	2,004	0.94%
2021/07/26	3.1	22.77	8	22.75	22.70	-4.9	2,082	-0.23%
2021/07/23	7	22.54	60.1	22.66	22.70	-53.1	2,134	-2.49%
2021/07/22	10	22.38	2	22.60	22.40	8	2,220	0.36%
2021/07/21	69.1	22.40	41	22.48	22.30	28.1	2,328	1.21%
2021/07/20	2.4	22.59	3	22.65	22.60	-0.6	2,438	-0.02%
2021/07/19	0	0.00	20	22.70	22.70	-20	2,657	-0.75%
2021/07/16	67	22.43	43	22.65	22.35	24	3,112	0.77%
2021/07/15	31.1	22.35	5.5	22.33	22.35	25.6	3,353	0.76%
2021/07/14	30	22.30	4	22.34	22.25	26	3,575	0.73%
2021/07/13	37.1	22.64	15	22.57	22.55	22.1	3,707	0.59%
2021/07/12	19	23.16	9	23.02	22.90	10	3,781	0.26%
2021/07/09	51.2	23.39	21	23.36	23.25	30.2	3,846	0.78%
2021/07/08	73.2	23.61	71	23.42	24.00	2.2	3,880	0.06%
2021/07/07	0.1	22.75	29	22.66	22.80	-29	3,892	-0.74%
2021/07/06	1.1	22.65	25	22.63	22.75	-23.9	3,949	-0.61%
2021/07/05	7	22.58	8	22.60	22.60	-1	3,981	-0.03%
2021/07/02	66	22.87	75	22.58	22.50	-9	4,031	-0.22%
2021/07/01	1	22.35	7	22.42	22.30	-6	4,039	-0.15%
2021/06/30	2.7	22.41	17.9	22.48	22.40	-15.2	4,085	-0.37%
2021/06/29	4	22.29	0	0.00	22.25	4	4,179	0.10%
2021/06/28	0	0.00	1	22.35	22.40	-1	4,281	-0.02%
2021/06/25	4.2	22.35	1	22.35	22.35	3.2	4,459	0.07%
2021/06/24	0.1	22.25	54	22.26	22.25	-53.9	4,479	-1.20%
2021/06/23	11.2	21.99	81	22.06	22.05	-69.8	4,525	-1.54%
2021/06/22	0	0.00	24	22.01	21.90	-24	4,524	-0.53%
2021/06/21	216.1	21.71	1	21.70	21.65	215.1	4,520	4.76%	大買/鉅額交易
2021/06/18	25	22.17	8	22.08	22.00	17	4,521	0.38%
2021/06/17	10.1	22.00	1	22.10	22.20	9.1	4,597	0.20%
2021/06/16	7	22.14	0	0.00	22.10	7	4,607	0.15%
2021/06/15	25	22.03	1	22.10	22.10	24	4,607	0.52%
2021/06/11	3	22.10	6	22.15	22.10	-3	4,615	-0.07%
2021/06/10	41	21.91	0	0.00	22.25	41	4,613	0.89%
2021/06/09	1	21.95	1	22.15	21.90	0	4,607	0.00%
2021/06/08	21	22.29	22	22.25	22.25	-1	4,599	-0.02%
2021/06/07	11.3	22.54	6	22.29	22.25	5.3	4,603	0.12%
2021/06/04	5	22.76	24	22.80	22.65	-19	4,592	-0.41%
2021/06/03	17.3	22.97	58	22.98	23.00	-40.7	4,600	-0.88%
2021/06/02	22.3	22.40	103	22.33	22.70	-80.7	4,576	-1.76%	大賣/
2021/06/01	2.2	22.06	127	22.03	22.20	-124.8	4,540	-2.75%	大賣/鉅額交易
2021/05/31	5.2	22.26	14	22.28	22.25	-8.8	4,527	-0.19%
2021/05/28	3	22.08	195	22.00	21.95	-192	4,520	-4.25%	大賣/鉅額交易
2021/05/27	13	21.77	6.4	21.79	21.80	6.6	4,513	0.15%
2021/05/26	78.3	21.41	181	21.78	21.85	-102.7	4,516	-2.27%	大賣/鉅額交易
2021/05/25	108.1	21.55	7	21.65	21.55	101.1	4,515	2.24%	大買/鉅額交易
2021/05/24	9.9	21.17	51	21.77	21.60	-41.1	4,504	-0.91%
2021/05/21	79.3	21.30	123	21.70	21.70	-43.7	4,496	-0.97%	大賣/
2021/05/20	197	21.28	44	21.28	21.20	153	4,494	3.40%	大買/鉅額交易
2021/05/19	300.2	21.18	6	21.25	21.45	294.2	4,480	6.57%	大買/鉅額交易
2021/05/18	8	20.84	72	21.25	21.30	-64	4,465	-1.43%
2021/05/17	93.2	19.70	34	19.86	19.75	59.2	4,427	1.34%
2021/05/14	41.1	21.31	7	21.56	21.45	34.1	4,373	0.78%
2021/05/13	36.4	21.67	18.3	21.84	21.55	18.1	4,307	0.42%
2021/05/12	67.3	23.46	57.3	23.00	22.90	9.9	4,204	0.24%
2021/05/11	83.4	25.03	171	25.47	24.45	-87.6	4,103	-2.14%	大賣/
2021/05/10	16.1	25.19	20	25.19	25.35	-3.9	3,973	-0.10%
2021/05/07	39	24.84	8	24.94	24.80	31	3,907	0.79%
2021/05/06	54	24.72	39	25.21	25.10	15	3,863	0.39%
2021/05/05	48	24.74	111	24.74	24.55	-63	3,748	-1.68%	大賣/
2021/05/04	25.1	24.35	26	24.56	24.15	-0.9	3,659	-0.02%
2021/05/03	42	25.36	45	25.36	25.00	-3	3,574	-0.08%
2021/04/29	45.2	26.11	34	26.14	26.00	11.2	3,501	0.32%
2021/04/28	42.1	26.28	159	26.29	26.65	-116.9	3,451	-3.39%	大賣/鉅額交易
2021/04/27	87.1	26.23	34.5	26.34	26.10	52.6	3,379	1.56%
2021/04/26	53.7	26.56	150	26.83	26.75	-96.3	3,272	-2.94%	大賣/
2021/04/23	221.2	26.57	198.6	26.57	26.70	22.6	3,159	0.72%	大買/大賣/
2021/04/22	264.4	27.34	323	27.16	27.25	-58.7	2,957	-1.98%	大買/大賣/
2021/04/21	146.1	25.02	243	24.99	25.60	-96.9	2,510	-3.86%	大買/大賣/
2021/04/20	146.3	24.78	156.4	24.75	24.60	-10.1	2,256	-0.45%	大買/大賣/
2021/04/19	177.1	24.48	465.2	24.58	24.70	-288	2,044	-14.09%	大買/大賣/鉅額交易
2021/04/16	166.4	23.32	84	23.39	23.85	82.4	1,900	4.34%	大買/
2021/04/15	53.8	22.90	68	22.89	22.95	-14.2	1,811	-0.78%
2021/04/14	34	21.98	104.5	22.29	22.40	-70.5	1,731	-4.07%	大賣/
2021/04/13	111	22.25	131.1	22.38	22.05	-20.1	1,671	-1.20%	大買/大賣/
2021/04/12	19	21.71	103	21.74	21.90	-84	1,574	-5.34%	大賣/
2021/04/09	33	21.65	22	21.73	21.65	11	1,527	0.72%
2021/04/08	58	21.73	40	21.67	21.90	18	1,507	1.19%
2021/04/07	26	21.30	16.1	21.33	21.30	9.9	1,461	0.68%
2021/04/06	30	21.24	4.1	21.30	21.40	25.9	1,444	1.79%
2021/04/01	60.7	21.21	30.2	21.18	21.15	30.5	1,399	2.18%
2021/03/31	97	20.77	33	20.79	20.85	64	1,303	4.91%
2021/03/30	55	20.26	39.5	20.29	20.50	15.5	1,206	1.29%
2021/03/29	5.5	19.11	14	19.18	19.25	-8.5	1,032	-0.82%
2021/03/26	15.8	19.02	74	19.06	19.10	-58.2	1,030	-5.65%
2021/03/25	7	18.64	29	18.69	18.65	-22	1,019	-2.16%
2021/03/24	21.4	18.52	19	18.65	18.65	2.4	1,019	0.24%
2021/03/23	14.2	18.50	21	18.50	18.50	-6.8	1,023	-0.67%
2021/03/22	11.2	18.61	23	18.67	18.65	-11.8	1,045	-1.13%
2021/03/19	0.4	18.00	4.4	18.01	18.15	-4	971	-0.41%
2021/03/18	2	17.85	5	17.80	17.85	-3	961	-0.31%
2021/03/17	3.2	17.88	6	17.93	17.85	-2.8	970	-0.28%
2021/03/16	1.6	17.88	0	0.00	17.90	1.6	965	0.16%
2021/03/15	4	17.86	0.1	18.01	17.90	3.9	977	0.40%
2021/03/12	8.1	17.92	0	0.00	17.95	8.1	990	0.82%
2021/03/11	5.2	18.02	0.9	18.20	18.05	4.3	998	0.43%
2021/03/10	25.2	18.08	2	18.05	18.10	23.2	1,004	2.31%
2021/03/09	7.3	17.87	0	0.00	18.15	7.3	1,011	0.73%
2021/03/08	11	17.71	2	17.81	17.75	9	997	0.90%
2021/03/05	0	17.68	2	17.60	17.70	-2	1,001	-0.20%
2021/03/04	10	17.70	5	17.63	17.65	5	1,028	0.49%
2021/03/03	12	17.66	3	17.70	17.65	9	1,032	0.87%
2021/03/02	3.1	17.67	0	0.00	17.50	3.1	1,033	0.30%
2021/02/26	19	17.74	0	0.00	17.60	19	1,039	1.83%
2021/02/25	0.1	17.90	10	17.95	17.95	-9.9	1,091	-0.91%
2021/02/24	1	17.65	34	17.70	17.65	-33	1,084	-3.04%
2021/02/23	1.1	17.79	1	17.80	17.80	0.1	1,080	0.01%
2021/02/22	22.1	17.60	46	17.44	17.60	-23.9	1,076	-2.22%
2021/02/19	21	17.10	145	17.11	17.15	-124	1,068	-11.61%	大賣/鉅額交易
2021/02/18	0.1	17.00	160	17.19	17.20	-159.9	1,098	-14.55%	大賣/鉅額交易
2021/02/17	1	16.90	44	17.01	16.90	-43	1,100	-3.91%
2021/02/05	4	16.58	46	16.72	16.75	-42	1,102	-3.81%
2021/02/04	2	16.70	26	16.70	16.70	-24	1,108	-2.16%
2021/02/03	12	16.69	80	16.73	16.80	-68	1,130	-6.02%
2021/02/02	0.6	16.80	132	16.72	16.85	-131.4	1,227	-10.71%	大賣/鉅額交易
2021/02/01	5	16.53	40	16.63	16.55	-35	1,223	-2.86%
2021/01/29	21	16.58	196	16.54	16.50	-175	1,217	-14.38%	大賣/鉅額交易
2021/01/28	73	16.62	76	16.62	16.65	-3	1,210	-0.25%
2021/01/27	70	16.77	143	16.76	16.75	-73	1,205	-6.05%	大賣/
2021/01/26	114	16.68	10	16.75	16.70	104	1,201	8.65%	大買/鉅額交易
2021/01/25	1	16.90	2	16.95	17.00	-1	1,194	-0.08%
2021/01/22	9.1	16.48	445	16.57	16.90	-435.9	1,192	-36.56%	大賣/鉅額交易
2021/01/21	36.7	16.65	617	16.61	16.55	-580.3	1,175	-49.37%	大賣/鉅額交易
2021/01/20	17	16.72	0	0.00	16.70	17	1,157	1.47%
2021/01/19	40	17.17	181	17.13	17.15	-141	1,132	-12.45%	大賣/鉅額交易
2021/01/18	57	17.17	28	17.11	17.20	29	1,121	2.59%
2021/01/15	18	17.51	0	0.00	17.20	18	1,104	1.63%
2021/01/14	8.1	17.90	0	0.00	17.80	8.1	1,074	0.76%
2021/01/13	4	17.91	4	18.07	18.20	0	1,059	0.00%
2021/01/12	5	18.01	15	17.94	18.00	-10	1,045	-0.96%
2021/01/11	2	18.45	4	18.50	18.40	-2	1,032	-0.19%
2021/01/08	5	18.48	0	0.00	18.60	5	1,027	0.49%
2021/01/07	2	18.75	28	18.68	18.70	-26	1,015	-2.56%
2021/01/06	76.3	18.82	2	18.88	18.75	74.3	1,009	7.36%
2021/01/05	132	19.07	8	19.10	19.00	124	991	12.50%	大買/鉅額交易
2021/01/04	22	18.97	5	18.90	19.20	17	986	1.72%
2020/12/31	96	19.05	0	0.00	19.05	96	968	9.91%
2020/12/30	1	19.00	1	19.10	19.05	0	952	0.00%
2020/12/29	0.8	18.80	9.2	18.96	18.90	-8.4	939	-0.89%
2020/12/28	5.1	18.80	12.1	18.78	18.85	-7	919	-0.76%
2020/12/25	14.5	18.65	10.1	18.65	18.70	4.4	907	0.49%
2020/12/24	14.1	18.50	10	18.72	18.75	4.1	900	0.45%
2020/12/23	4	18.21	0	18.95	18.30	4	888	0.45%
2020/12/22	26	18.62	0	0.00	18.30	26	885	2.94%
2020/12/21	37	18.46	105.4	18.81	19.05	-68.4	875	-7.81%	大賣/
2020/12/18	59	18.14	0	0.00	18.45	59	839	7.03%
2020/12/17	0.7	18.20	6.9	18.20	18.25	-6.2	833	-0.75%
2020/12/16	5.4	18.49	7.5	18.34	18.45	-2.1	842	-0.25%
2020/12/15	3	17.88	10	17.90	17.85	-7	808	-0.87%
2020/12/14	7	17.90	0	0.00	18.05	7	799	0.88%
2020/12/11	268	18.09	23	17.95	17.95	245	797	30.73%	大買/鉅額交易
2020/12/10	97	18.15	10	18.20	18.20	87	784	11.09%
2020/12/09	320	18.18	2	18.10	18.25	318	780	40.72%	大買/鉅額交易
2020/12/08	436	18.03	6	18.09	18.10	430	771	55.76%	大買/鉅額交易
2020/12/07	6.1	18.23	15	18.18	18.20	-8.9	760	-1.17%
2020/12/04	2	18.30	3	18.37	18.30	-1	752	-0.13%
2020/12/03	5.1	18.25	31	18.37	18.20	-26	742	-3.50%
2020/12/02	0	0.00	2	18.30	18.30	-2	744	-0.27%
2020/12/01	6	18.20	10	18.20	18.30	-4	737	-0.54%
2020/11/30	18	18.44	85	18.40	18.20	-67	742	-9.02%
2020/11/27	4	18.01	11	18.01	18.10	-7	722	-0.97%
2020/11/26	21	18.03	40	18.05	18.10	-19	726	-2.61%
2020/11/25	10	17.96	40	18.02	18.05	-30	760	-3.94%
2020/11/24	369	18.24	137	18.21	17.90	232	746	31.10%	大買/大賣/鉅額交易
2020/11/23	6	17.50	20	17.60	17.60	-14	689	-2.03%
2020/11/20	56.1	17.44	0	0.00	17.50	56.1	690	8.12%
2020/11/19	50	17.48	8	17.53	17.60	42	698	6.01%
2020/11/18	2	17.48	10	17.60	17.55	-8	706	-1.13%
2020/11/17	227	17.45	4	17.40	17.45	223	709	31.42%	大買/鉅額交易
2020/11/16	90	17.18	12	17.20	17.20	78	706	11.04%
2020/11/13	0	0.00	25	17.21	17.10	-25	707	-3.53%
2020/11/12	45	17.22	1	17.35	17.30	44	705	6.24%
2020/11/11	15	17.01	29	17.03	17.20	-14	717	-1.95%
2020/11/10	54	16.93	58.1	17.28	17.05	-4.1	705	-0.59%
2020/11/09	0	16.00	2	15.95	15.95	-2	614	-0.33%
2020/11/05	0	0.00	25	15.93	15.80	-25	628	-3.98%
2020/11/04	0	0.00	10	15.85	15.90	-10	631	-1.58%
2020/11/03	0	0.00	5	15.75	15.75	-5	651	-0.77%
2020/10/30	0	0.00	7	15.70	15.60	-7	689	-1.01%
2020/10/29	5	15.75	0	0.00	15.70	5	689	0.72%
2020/10/26	0	0.00	0	15.70	15.95	0	707	0.00%
2020/10/23	0	0.00	10	15.95	15.90	-10	722	-1.38%
2020/10/19	0	0.00	2.4	15.77	16.00	-2.4	844	-0.28%
2020/10/16	0	0.00	2	15.80	15.75	-2	909	-0.22%
2020/10/13	21	15.70	0	0.00	15.70	21	986	2.13%
2020/10/12	0	0.00	2	15.90	15.80	-2	1,017	-0.20%
2020/10/07	2	15.85	0	0.00	16.00	2	1,048	0.19%
2020/10/06	2	15.70	0	0.00	15.90	2	1,067	0.19%
2020/10/05	21	15.65	0	0.00	15.70	21	1,083	1.94%
2020/09/29	1	15.85	2	15.83	15.85	-1	1,107	-0.09%
2020/09/28	0	0.00	40	15.80	15.80	-40	1,116	-3.58%
2020/09/25	14	15.65	6	15.63	15.65	8	1,151	0.69%
2020/09/24	49	15.71	0	0.00	15.65	49	1,158	4.23%
2020/09/23	0	0.00	25	16.29	16.20	-25	1,146	-2.18%
2020/09/22	24	16.56	0	0.00	16.50	24	1,142	2.10%
2020/09/21	36	16.95	2.2	16.87	16.80	33.8	1,142	2.96%
2020/09/18	0	0.00	9	16.65	16.70	-9	1,147	-0.78%
2020/09/16	1	16.55	6	16.60	16.60	-5	1,172	-0.43%
2020/09/15	1	16.55	0	0.00	16.60	1	1,209	0.08%
2020/09/14	2	16.55	2	16.60	16.60	0	1,265	0.00%
2020/09/11	6	16.57	1	16.60	16.50	5	1,275	0.39%
2020/09/10	0	0.00	5	16.75	16.80	-5	1,283	-0.39%
2020/09/09	0	0.00	5	16.60	16.65	-5	1,288	-0.39%
2020/09/08	37	16.62	0	0.00	16.60	37	1,297	2.85%
2020/09/07	5	16.70	3	16.75	16.60	2	1,309	0.15%
2020/09/04	2	16.55	17	16.36	16.50	-15	1,308	-1.15%
2020/09/03	36	16.50	45	16.63	16.50	-9	1,319	-0.68%
2020/09/02	25	16.60	60	16.51	16.55	-35	1,311	-2.67%
2020/09/01	61	16.52	202	16.54	16.70	-141	1,319	-10.68%	大賣/鉅額交易
2020/08/31	9	16.63	12	16.82	16.80	-3	1,322	-0.23%
2020/08/28	2	16.35	0.5	16.35	16.40	1.5	1,290	0.11%
2020/08/26	11	16.31	0	0.00	16.35	11	1,309	0.84%
2020/08/25	1	16.30	4	16.35	16.40	-3	1,310	-0.23%
2020/08/24	13	16.13	0	0.00	16.25	13	1,326	0.98%
2020/08/21	8	16.38	6	16.43	16.35	2	1,407	0.14%
2020/08/20	12	16.14	220	16.11	16.10	-208	1,402	-14.83%	大賣/鉅額交易
2020/08/19	30	16.91	13	16.90	16.80	17	1,378	1.23%
2020/08/18	14	16.86	0	0.00	16.90	14	1,373	1.02%
2020/08/17	159	16.81	29	16.97	16.95	130	1,375	9.45%	大買/鉅額交易
2020/08/14	61	16.45	1	16.45	16.55	60	1,351	4.44%
2020/08/13	1	16.30	2	16.35	16.35	-1	1,346	-0.07%
2020/08/11	0	0.00	55	16.41	16.45	-55	1,355	-4.06%
2020/08/10	1	16.50	1	16.50	16.50	0	1,389	0.00%
2020/08/07	15	16.62	6	16.51	16.45	9	1,402	0.64%
2020/08/06	2	16.58	0	0.00	16.65	2	1,394	0.14%
2020/08/05	25	16.76	2.7	16.75	16.60	22.3	1,396	1.60%
2020/08/04	0	0.00	0.3	16.40	16.35	-0.3	1,375	-0.02%
2020/08/03	2	16.43	2	16.35	16.35	0	1,382	0.00%
2020/07/31	0	0.00	12	16.58	16.60	-12	1,384	-0.87%
2020/07/30	1	16.25	0	0.00	16.40	1	1,387	0.07%
2020/07/29	31	16.30	55	16.29	16.40	-24	1,394	-1.72%
2020/07/28	118	15.91	9	16.00	15.85	109	1,395	7.81%	大買/鉅額交易
2020/07/27	57	16.25	6	16.23	16.10	51	1,418	3.59%
2020/07/24	5	16.67	0	0.00	16.55	5	1,393	0.36%
2020/07/23	121	17.00	84	16.99	17.00	37	1,380	2.68%	大買/
2020/07/22	285	18.04	258.9	18.03	18.00	26.1	1,350	1.93%	大買/大賣/
2020/07/21	13	17.85	161	17.95	18.00	-148	1,284	-11.52%	大賣/鉅額交易
2020/07/20	19	17.95	412	17.92	17.95	-393	1,254	-31.34%	大賣/鉅額交易
2020/07/17	46	18.13	16	18.09	18.00	30	1,235	2.43%
2020/07/16	5	18.10	60	18.23	18.20	-55	1,247	-4.41%
2020/07/15	1	18.00	255	18.02	18.10	-254	1,226	-20.71%	大賣/鉅額交易
2020/07/14	35	17.98	272.2	17.97	17.90	-237.2	1,235	-19.20%	大賣/鉅額交易
2020/07/13	10	17.97	662	17.99	18.15	-652	1,241	-52.53%	大賣/鉅額交易
2020/07/10	16	17.88	23	17.95	17.90	-7	1,257	-0.56%
2020/07/09	12	18.16	35	18.15	18.20	-23	1,262	-1.82%
2020/07/08	57	18.11	77	18.18	18.20	-20	1,264	-1.58%
2020/07/07	4	18.08	4	18.08	18.10	0	1,268	0.00%
2020/07/06	8	18.04	22.1	18.12	18.10	-14.1	1,279	-1.10%
2020/07/03	12	17.95	33	18.07	18.00	-21	1,276	-1.64%
2020/07/02	1	17.90	100	17.85	17.90	-99	1,296	-7.63%
2020/07/01	10	17.70	0	0.00	17.65	10	1,300	0.77%
2020/06/30	0	0.00	1	17.60	17.65	-1	1,309	-0.08%
2020/06/29	23	17.31	19	17.35	17.35	4	1,330	0.30%
2020/06/24	14	17.69	35	17.61	17.60	-21	1,334	-1.57%
2020/06/23	38	17.76	1	17.75	17.80	37	1,402	2.64%
2020/06/22	27	18.24	138	18.00	17.90	-111	1,438	-7.72%	大賣/鉅額交易
2020/06/19	19	17.86	380	17.84	18.25	-361	1,440	-25.05%	大賣/鉅額交易
2020/06/18	28	17.30	1	17.45	17.45	27	1,441	1.87%
2020/06/17	18	17.30	17	17.25	17.30	1	1,526	0.07%
2020/06/16	10	17.00	4	17.05	17.05	6	1,646	0.36%
2020/06/15	44	16.84	124	17.03	16.85	-80	1,700	-4.70%	大賣/
2020/06/12	122	16.72	3	16.65	16.85	119	1,713	6.94%	大買/鉅額交易
2020/06/11	14	17.01	66	17.09	16.90	-52	1,724	-3.02%
2020/06/10	160	17.24	33	17.21	17.30	127	1,737	7.31%	大買/鉅額交易
2020/06/09	2	17.10	101	17.11	17.10	-99	1,791	-5.53%	大賣/
2020/06/08	50	16.92	158	17.02	17.10	-108	1,822	-5.93%	大賣/鉅額交易
2020/06/05	120	16.91	10	17.00	16.95	110	1,833	6.00%	大買/鉅額交易
2020/06/04	6	16.95	14	16.99	17.00	-8	1,878	-0.43%
2020/06/03	5	16.88	37	16.95	16.90	-32	1,907	-1.68%
2020/06/02	2	16.55	0	0.00	16.70	2	1,894	0.11%
2020/06/01	4	16.61	0	0.00	16.65	4	1,895	0.21%
2020/05/29	7	16.51	33	16.80	16.70	-26	1,893	-1.37%
2020/05/28	31	16.86	71	16.89	16.75	-40	1,879	-2.13%
2020/05/27	100.1	16.40	8	16.38	16.30	92.1	1,814	5.08%
2020/05/26	5	16.14	9	16.23	16.25	-4	1,827	-0.22%
2020/05/25	5	16.00	26	15.80	16.05	-21	1,833	-1.15%
2020/05/22	8	15.96	100	16.00	16.05	-92	1,841	-5.00%
2020/05/21	31	16.11	0	0.00	16.10	31	1,849	1.68%
2020/05/20	1	16.00	1	16.15	16.10	0	1,859	0.00%
2020/05/19	6	16.13	9	16.17	16.20	-3	1,871	-0.16%
2020/05/18	20	16.11	7	16.10	16.05	13	1,872	0.69%
2020/05/15	49	15.92	148	15.87	16.00	-99	1,871	-5.29%	大賣/
2020/05/14	136	16.49	80	16.40	16.20	56	1,838	3.05%	大買/
2020/05/13	41	16.51	25	16.56	16.65	16	1,829	0.87%
2020/05/12	41	16.77	2	16.65	16.70	39	1,836	2.12%
2020/05/11	6	16.87	1	16.90	16.90	5	1,839	0.27%
2020/05/08	1	16.75	4	16.80	16.80	-3	1,844	-0.16%
2020/05/07	31	16.69	18	16.79	16.75	13	1,877	0.69%
2020/05/06	119	16.63	23	16.73	16.70	96	1,928	4.98%	大買/
2020/05/05	22	16.82	0	0.00	16.85	22	1,931	1.14%
2020/05/04	0	0.00	5	16.85	16.85	-5	1,933	-0.26%
2020/04/30	41	17.12	98	17.06	17.20	-57	1,933	-2.95%
2020/04/29	7	16.60	42	16.65	16.65	-35	1,929	-1.81%
2020/04/28	46	16.42	0	0.00	16.50	46	1,946	2.36%
2020/04/27	110	16.39	4	16.30	16.45	106	2,012	5.27%	大買/鉅額交易
2020/04/24	36	16.10	0	0.00	16.15	36	2,017	1.78%
2020/04/23	0	0.00	2	16.20	16.20	-2	2,031	-0.10%
2020/04/22	7	16.00	6	16.13	16.15	1	2,036	0.05%
2020/04/21	23	16.20	215	16.15	16.10	-192	2,047	-9.38%	大賣/鉅額交易
2020/04/20	13.2	16.50	0	0.00	16.50	13.2	2,042	0.64%
2020/04/17	10	16.64	6	16.88	16.60	4	2,051	0.20%
2020/04/16	43	16.52	17	16.50	16.60	26	2,032	1.28%
2020/04/15	35	16.63	84	16.58	16.70	-49	2,032	-2.41%
2020/04/14	86	16.10	31	16.17	16.30	55	2,035	2.70%
2020/04/13	14	16.08	0	0.00	16.00	14	2,056	0.68%
2020/04/10	5	15.85	117	15.91	16.10	-112	2,070	-5.41%	大賣/鉅額交易
2020/04/09	79	16.05	196	15.93	15.80	-117	2,117	-5.52%	大賣/鉅額交易
2020/04/08	27	15.76	226	15.72	15.90	-199	2,129	-9.35%	大賣/鉅額交易
2020/04/07	201	15.29	76	15.30	15.45	125	2,153	5.81%	大買/鉅額交易
2020/04/06	22	15.10	102	15.10	15.15	-80	2,221	-3.60%	大賣/
2020/04/01	46	14.99	37	15.10	15.10	9	2,313	0.39%
2020/03/31	0.1	15.15	99	15.10	15.15	-98.9	2,513	-3.94%
2020/03/30	65	14.87	80	14.95	15.10	-15	2,628	-0.57%
2020/03/27	28	15.11	30	15.34	15.10	-2	2,604	-0.08%
2020/03/26	22	14.83	61	14.89	15.00	-39	2,546	-1.53%
2020/03/25	48.1	14.55	40.1	14.64	15.05	8	2,501	0.32%
2020/03/24	122	13.87	2	14.10	14.10	120	2,467	4.86%	大買/鉅額交易
2020/03/23	20	12.83	32	13.12	13.25	-12	2,421	-0.50%
2020/03/20	61	14.07	26	14.83	13.30	35	2,336	1.50%
2020/03/19	12	13.85	387	13.89	13.50	-375	2,214	-16.93%	大賣/鉅額交易
2020/03/18	66	15.17	48	15.15	14.90	18	2,164	0.83%
2020/03/17	24	15.04	45	15.24	15.25	-21	2,169	-0.97%
2020/03/16	40	16.04	23	15.86	15.80	17	2,161	0.79%
2020/03/13	12	16.08	89.4	15.98	16.30	-77.4	2,141	-3.61%
2020/03/12	133	17.75	99	17.65	17.45	34	2,102	1.62%	大買/
2020/03/11	17	18.38	6	18.40	18.50	11	2,097	0.52%
2020/03/10	158	18.12	243	18.09	18.30	-85	2,099	-4.05%	大買/大賣/
2020/03/09	69	19.27	23	19.09	19.00	46	2,055	2.24%
2020/03/06	59	19.75	31	19.89	19.85	28	2,026	1.38%
2020/03/05	1	19.95	29	19.99	20.00	-28	2,033	-1.38%
2020/03/04	2	19.80	30	19.82	19.90	-28	2,037	-1.37%
2020/03/03	26	19.91	15	19.90	19.90	11	2,058	0.53%
2020/03/02	61	19.73	110	19.91	19.85	-49	2,070	-2.37%	大賣/
2020/02/27	1	19.85	79	20.06	19.95	-78	2,164	-3.60%
2020/02/26	0	0.00	71	20.10	20.10	-71	2,169	-3.27%
2020/02/25	2	20.10	70	20.12	20.20	-68	2,199	-3.09%
2020/02/24	0	0.00	71	20.16	20.20	-71	2,217	-3.20%
2020/02/21	0	0.00	1	20.25	20.30	-1	2,275	-0.04%
2020/02/20	29	20.19	8	20.20	20.20	21	2,306	0.91%
2020/02/19	1	20.30	20	20.38	20.40	-19	2,334	-0.81%
2020/02/18	0	0.00	47	20.22	20.30	-47	2,464	-1.91%
2020/02/17	0	0.00	1	20.10	20.10	-1	2,480	-0.04%
2020/02/13	5	20.06	3	20.05	20.00	2	2,546	0.08%
2020/02/12	5	20.00	4	19.99	19.95	1	2,563	0.04%
2020/02/11	20	19.87	1	19.90	19.90	19	2,599	0.73%
2020/02/10	10	19.60	6	19.77	19.65	4	2,598	0.15%
2020/02/07	68	20.03	217	20.07	20.00	-149	2,582	-5.77%	大賣/鉅額交易
2020/02/06	81	20.71	51	20.73	20.65	30	2,538	1.18%
2020/02/05	0	0.00	22	20.65	20.65	-22	2,537	-0.87%
2020/02/04	11	20.68	49.1	20.78	20.75	-38.1	2,530	-1.50%
2020/02/03	9	19.91	28	20.43	20.55	-19	2,521	-0.75%
2020/01/31	2	20.38	63	20.19	20.55	-61	2,490	-2.45%
2020/01/30	146	20.42	197	20.51	20.25	-51	2,466	-2.07%	大買/大賣/
2020/01/20	0	0.00	54	21.76	21.95	-54	2,396	-2.25%
2020/01/16	2	21.70	15	21.71	21.75	-13	2,394	-0.54%
2020/01/15	1	21.75	46	21.61	21.75	-45	2,405	-1.87%
2020/01/14	32	21.75	2	21.65	21.65	30	2,438	1.23%
2020/01/13	3	21.45	82.1	21.40	21.50	-79.1	2,491	-3.18%
2020/01/10	3	21.45	13	21.52	21.50	-10	2,522	-0.40%
2020/01/09	6	21.49	42	21.36	21.55	-36	2,569	-1.40%
2020/01/08	41	21.35	16	21.38	21.30	25	2,558	0.98%
2020/01/07	16	21.83	6	22.10	21.95	10	2,524	0.40%
2020/01/06	62	21.55	27	21.58	21.60	35	2,496	1.40%
2020/01/03	47	21.96	105	21.80	21.75	-58	2,480	-2.34%	大賣/
2020/01/02	33	22.44	60	22.38	22.35	-27	2,424	-1.11%
2019/12/31	66	22.68	91	22.46	22.35	-25	2,397	-1.04%
2019/12/30	49	22.47	45	22.55	22.75	4	2,359	0.17%
2019/12/27	69	21.91	61	21.80	22.00	8	2,260	0.35%
2019/12/26	173	21.19	175	21.26	21.50	-2	2,168	-0.09%	大買/大賣/
2019/12/25	113	20.53	94	20.46	20.80	19	1,959	0.97%	大買/
2019/12/24	0	0.00	3	20.10	20.10	-3	1,838	-0.16%
2019/12/23	130	20.13	5	20.04	20.10	125	1,846	6.77%	大買/鉅額交易
2019/12/20	70	20.00	0	0.00	20.00	70	1,839	3.81%
2019/12/19	4	20.03	0	0.00	20.05	4	1,850	0.22%
2019/12/18	0	0.00	16	20.02	20.10	-16	1,870	-0.86%
2019/12/17	0	0.00	31	19.92	19.95	-31	1,947	-1.59%
2019/12/16	30	19.95	8	20.02	19.95	22	1,944	1.13%
2019/12/13	34	19.82	20	19.80	19.90	14	1,958	0.71%
2019/12/12	17	19.87	105	19.85	19.90	-88	1,960	-4.49%	大賣/
2019/12/11	66	20.01	7	19.99	20.05	59	1,952	3.02%
2019/12/10	10	19.90	2.1	19.85	19.85	7.9	1,961	0.40%
2019/12/09	35	19.65	34	19.83	19.85	1	1,996	0.05%
2019/12/06	55	19.58	72	19.64	19.45	-17	2,028	-0.84%
2019/12/05	45	19.83	0	0.00	19.80	45	2,014	2.23%
2019/12/04	3	19.93	0	0.00	20.00	3	1,988	0.15%
2019/12/03	115	20.02	0	0.00	20.10	115	1,974	5.82%	大買/鉅額交易
2019/12/02	1	19.80	1	19.95	20.05	0	1,988	0.00%
2019/11/29	26	20.04	171	20.07	20.15	-145	2,009	-7.21%	大賣/鉅額交易
2019/11/28	34	20.04	28	20.03	20.00	6	2,034	0.29%
2019/11/27	119	20.47	131	20.39	20.25	-12	2,023	-0.59%	大買/大賣/
2019/11/26	33	20.37	30	20.85	20.30	3	2,023	0.15%
2019/11/25	12.4	20.78	42	20.82	20.80	-29.6	1,938	-1.53%
2019/11/22	182	20.91	2	20.75	20.90	180	1,961	9.18%	大買/鉅額交易
2019/11/21	110	20.99	9.1	20.95	21.20	100.9	1,929	5.23%	大買/
2019/11/20	39	20.87	66	20.83	21.05	-27	1,915	-1.41%
2019/11/19	315	20.47	25	20.48	20.65	290	1,851	15.67%	大買/鉅額交易
2019/11/18	15	20.30	8	20.33	20.40	7	1,815	0.39%
2019/11/15	80	19.93	29	20.05	20.00	51	1,783	2.86%
2019/11/14	10	19.35	40	19.32	19.45	-30	1,658	-1.81%
2019/11/13	14	19.33	16	19.35	19.40	-2	1,645	-0.12%
2019/11/12	3	18.95	21	19.23	19.30	-18	1,641	-1.10%
2019/11/11	41	18.90	35	18.95	18.90	6	1,598	0.38%
2019/11/08	115	19.15	10	19.19	19.00	105	1,572	6.68%	大買/鉅額交易
2019/11/07	5	18.90	2	18.95	18.90	3	1,524	0.20%
2019/11/06	4	18.93	0	0.00	18.90	4	1,512	0.26%
2019/11/05	9	18.95	23	18.97	19.00	-14	1,490	-0.94%
2019/11/04	20	19.00	12	19.08	19.05	8	1,484	0.54%
2019/11/01	1	18.85	21	18.90	19.00	-20	1,485	-1.35%
2019/10/31	3	18.83	1	18.80	19.00	2	1,488	0.13%
2019/10/30	1	18.75	84	18.80	18.95	-83	1,496	-5.55%
2019/10/29	10	18.79	1	18.85	18.80	9	1,500	0.60%
2019/10/28	17	18.81	0	0.00	18.85	17	1,498	1.13%
2019/10/25	13	18.80	41	18.77	18.75	-28	1,497	-1.87%
2019/10/24	8	19.01	1	18.95	18.90	7	1,484	0.47%
2019/10/23	130	19.01	78	19.02	18.95	52	1,471	3.53%	大買/
2019/10/22	154	19.62	85.5	19.51	19.30	68.5	1,456	4.70%	大買/
2019/10/21	294	19.18	88	19.36	19.45	206	1,412	14.58%	大買/鉅額交易
2019/10/18	190	18.79	127	18.99	18.90	63	1,346	4.68%	大買/大賣/
2019/10/17	75	18.68	8.3	18.68	18.70	66.7	1,304	5.11%
2019/10/16	2	18.30	0	0.00	18.35	2	1,253	0.16%
2019/10/15	2	18.43	2	18.40	18.35	0	1,253	0.00%
2019/10/14	0	0.00	24	18.33	18.45	-24	1,252	-1.92%
2019/10/09	16	18.03	0	0.00	18.10	16	1,238	1.29%
2019/10/08	8	18.07	0	0.00	18.20	8	1,231	0.65%
2019/10/07	0	0.00	5	18.20	18.25	-5	1,235	-0.40%
2019/10/04	25	18.10	68	18.22	18.05	-43	1,232	-3.49%
2019/10/03	21	18.34	22	18.35	18.40	-1	1,216	-0.08%
2019/10/02	0	0.00	91	18.44	18.50	-91	1,215	-7.49%
2019/10/01	4	18.20	45	18.33	18.40	-41	1,206	-3.40%
2019/09/27	20	18.23	5	18.15	18.25	15	1,207	1.24%
2019/09/26	2	18.45	19	18.50	18.40	-17	1,204	-1.41%
2019/09/25	113	18.43	0	0.00	18.50	113	1,201	9.41%	大買/鉅額交易
2019/09/24	10	18.40	8	18.56	18.65	2	1,202	0.17%
2019/09/23	186	18.39	20	18.44	18.35	166	1,199	13.84%	大買/鉅額交易
2019/09/20	338	18.34	70	18.23	18.20	268	1,195	22.43%	大買/鉅額交易
2019/09/19	52	17.57	38	17.52	17.60	14	1,128	1.24%
2019/09/18	0	0.00	26	17.47	17.80	-26	1,122	-2.32%
2019/09/17	8	17.36	82	17.46	17.30	-74	1,106	-6.69%
2019/09/16	254	17.75	44	17.75	17.70	210	1,101	19.07%	大買/鉅額交易
2019/09/12	332	17.30	4	17.46	17.50	328	1,099	29.83%	大買/鉅額交易
2019/09/11	537	17.20	91	17.28	17.25	446	1,099	40.57%	大買/鉅額交易
2019/09/10	393	17.01	19	17.11	17.30	374	1,064	35.13%	大買/鉅額交易
2019/09/09	147	16.67	12	16.58	16.70	135	1,017	13.27%	大買/鉅額交易
2019/09/06	12	16.39	0	16.45	16.50	12	1,002	1.19%
2019/09/05	40	16.36	3	16.35	16.40	37	1,005	3.68%
2019/09/04	786	16.31	6	16.40	16.35	780	1,024	76.15%	大買/鉅額交易
2019/09/03	895	16.35	4	16.38	16.40	891	1,003	88.83%	大買/鉅額交易
2019/09/02	585	16.01	23	15.87	16.10	562	967	58.08%	大買/鉅額交易
2019/08/30	44	15.68	1	15.70	15.75	43	941	4.57%
2019/08/29	78	15.50	18	15.50	15.50	60	932	6.44%
2019/08/28	29	16.40	1,142	16.40	16.40	-1,113	925	-120.22%	大賣/鉅額交易
2019/08/27	18	16.45	2,008	16.45	16.40	-1,990	897	-221.81%	大賣/鉅額交易
2019/08/26	2	16.45	55	16.50	16.50	-53	857	-6.18%
2019/08/23	3	16.55	0	0.00	16.55	3	857	0.35%
2019/08/22	0	0.00	3.6	16.67	16.55	-3.6	858	-0.42%
2019/08/21	3	16.63	5	16.70	16.60	-2	873	-0.23%
2019/08/20	21	16.74	264	16.71	16.65	-243	929	-26.16%	大賣/鉅額交易
2019/08/19	109	16.65	56	16.70	16.75	53	954	5.55%	大買/
2019/08/16	10	16.52	5	16.55	16.55	5	953	0.52%
2019/08/15	129	16.33	37	16.44	16.45	92	1,001	9.19%	大買/
2019/08/14	6	16.07	5	16.05	16.05	1	989	0.10%
2019/08/13	18	16.01	10	16.05	15.95	8	1,024	0.78%
2019/08/12	1	16.15	0	0.00	16.20	1	1,030	0.10%
2019/08/08	0	0.00	5	16.21	16.20	-5	1,039	-0.48%
2019/08/07	0	0.00	10	16.06	16.10	-10	1,048	-0.95%
2019/08/06	11	15.78	0	0.00	15.85	11	1,053	1.04%
2019/08/05	7	15.96	210	16.04	16.10	-203	1,063	-19.10%	大賣/鉅額交易
2019/08/02	2	16.32	3	16.30	16.25	-1	1,069	-0.09%
2019/08/01	0	0.00	3	16.40	16.50	-3	1,132	-0.26%
2019/07/31	5	16.65	0	0.00	16.65	5	1,138	0.44%
2019/07/30	1	16.60	3	16.70	16.75	-2	1,143	-0.17%
2019/07/25	2	16.60	0	0.00	16.65	2	1,185	0.17%
2019/07/24	0	0.00	4	16.60	16.60	-4	1,196	-0.33%
2019/07/22	4	16.75	4	16.78	16.75	0	1,184	0.00%
2019/07/19	0	0.00	13	16.78	16.85	-13	1,178	-1.10%
2019/07/18	0	16.80	2	16.90	16.85	-2	1,169	-0.17%
2019/07/17	6	16.90	1	16.90	16.90	5	1,174	0.43%
2019/07/16	14	16.95	0	0.00	16.95	14	1,165	1.20%
2019/07/15	10	16.90	0	0.00	16.95	10	1,169	0.85%
2019/07/12	0	16.85	24	16.80	16.95	-24	1,178	-2.04%
2019/07/11	0	0.00	1	16.80	16.85	-1	1,188	-0.08%
2019/07/09	2	16.90	10	16.95	17.05	-8	1,183	-0.68%
2019/07/08	2	16.95	24	16.90	16.95	-22	1,191	-1.85%
2019/07/05	2	16.90	3	16.75	16.90	-1	1,195	-0.08%
2019/07/04	0	0.00	2	16.78	16.70	-2	1,197	-0.17%
2019/07/03	5	16.80	1	16.85	16.80	4	1,196	0.33%
2019/07/02	0	0.00	1	17.10	17.00	-1	1,201	-0.08%
2019/06/28	10	17.05	12	17.01	17.10	-2	1,224	-0.16%
2019/06/27	2	17.23	2	17.20	17.25	0	1,236	0.00%
2019/06/26	3	17.00	7	17.08	17.15	-4	1,238	-0.32%
2019/06/25	1	17.00	0	0.00	16.95	1	1,314	0.08%
2019/06/24	3	16.87	10	16.90	17.00	-7	1,352	-0.52%
2019/06/21	11	16.80	0	0.00	16.70	11	1,360	0.81%
2019/06/20	1	16.95	18	16.98	17.00	-17	1,417	-1.20%
2019/06/19	27	16.84	14	16.84	16.85	13	1,410	0.92%
2019/06/18	14	16.66	2	16.80	16.70	12	1,393	0.86%
2019/06/17	20	16.78	11	16.70	16.75	9	1,392	0.65%
2019/06/13	0	0.00	11	16.21	16.20	-11	1,386	-0.79%
2019/06/12	6	16.33	19	16.50	16.30	-13	1,387	-0.94%
2019/06/11	0	0.00	5	16.77	16.70	-5	1,366	-0.37%
2019/06/10	10	16.85	0	0.00	16.80	10	1,363	0.73%
2019/06/06	4	16.86	1	17.00	16.80	3	1,371	0.22%
2019/06/05	4	16.89	2	16.90	16.90	2	1,357	0.15%
2019/06/04	111	17.05	8	17.03	16.95	103	1,350	7.63%	大買/鉅額交易
2019/05/31	10	16.75	0	0.00	16.70	10	1,324	0.75%
2019/05/30	5	16.60	4	16.65	16.70	1	1,323	0.08%
2019/05/29	7	16.81	0	0.00	16.65	7	1,315	0.53%
2019/05/28	8	17.02	1	17.00	16.95	7	1,305	0.54%
2019/05/27	136	17.09	28	17.01	17.25	108	1,291	8.36%	大買/鉅額交易
2019/05/24	0	0.00	3	16.40	16.50	-3	1,234	-0.24%
2019/05/23	123	16.11	3	16.10	16.15	120	1,222	9.82%	大買/鉅額交易
2019/05/22	4	16.04	14	16.31	16.25	-10	1,288	-0.78%
2019/05/21	13	15.97	0	0.00	15.90	13	1,235	1.05%
2019/05/20	139	15.64	27	15.73	15.85	112	1,215	9.21%	大買/鉅額交易
2019/05/17	22	15.52	10	15.55	15.55	12	1,191	1.01%
2019/05/16	105	15.30	0	0.00	15.35	105	1,179	8.91%	大買/鉅額交易
2019/05/15	6	15.12	12	15.25	15.30	-6	1,174	-0.51%
2019/05/14	44	15.10	1	15.10	15.20	43	1,174	3.66%
2019/05/13	7	15.28	2	15.40	15.25	5	1,165	0.43%
2019/05/10	3	15.57	27	15.59	15.55	-24	1,150	-2.09%
2019/05/09	69	15.72	43	15.71	15.55	26	1,130	2.30%
2019/05/08	252	15.31	4	15.35	15.35	248	1,058	23.43%	大買/鉅額交易
2019/05/07	175	15.24	7	15.19	15.30	168	1,039	16.16%	大買/鉅額交易
2019/05/06	656	15.13	10	15.25	15.05	646	1,030	62.69%	大買/鉅額交易
2019/05/03	560	15.14	3	15.15	15.25	557	1,005	55.37%	大買/鉅額交易
2019/05/02	0	0.00	4	15.05	15.05	-4	977	-0.41%
2019/04/30	2	15.00	4	15.10	15.00	-2	974	-0.21%
2019/04/29	0	0.00	7	14.89	14.85	-7	960	-0.73%
2019/04/25	31	14.75	0	0.00	14.85	31	960	3.23%
2019/04/24	5	14.90	0	0.00	14.80	5	957	0.52%
2019/04/23	0	0.00	42	14.85	14.85	-42	965	-4.35%
2019/04/22	0	0.00	3	14.90	14.95	-3	956	-0.31%
2019/04/18	5	14.90	1	14.85	14.90	4	949	0.42%
2019/04/17	2	14.95	38	15.00	15.00	-36	942	-3.82%
2019/04/16	0	0.00	24	15.00	15.00	-24	926	-2.59%
2019/04/15	10	15.00	0	0.00	15.00	10	925	1.08%
2019/04/12	3	15.00	75	14.95	14.95	-72	923	-7.80%
2019/04/11	9	15.06	1	15.05	15.05	8	910	0.88%
2019/04/10	135	15.10	0	0.00	15.15	135	902	14.96%	大買/鉅額交易
2019/04/09	96	15.10	19	15.10	15.15	77	896	8.59%
2019/04/08	624	15.12	25	15.10	15.10	599	891	67.17%	大買/鉅額交易
2019/04/03	7	14.95	5	15.00	15.05	2	871	0.23%
2019/04/02	107	14.83	7	14.78	14.90	100	856	11.68%	大買/
2019/04/01	75	15.01	15	15.00	15.00	60	827	7.25%
2019/03/29	106	15.19	5	15.21	15.20	101	791	12.76%	大買/鉅額交易
2019/03/28	101	15.28	141.2	15.20	15.30	-40.2	765	-5.25%	大買/大賣/
2019/03/27	126	14.83	28	14.78	14.85	98	672	14.57%	大買/
2019/03/26	8	14.55	11	14.50	14.50	-3	634	-0.47%
2019/03/25	457	14.60	68.4	14.58	14.55	388.6	626	62.03%	大買/鉅額交易
2019/03/22	28	14.07	33	14.10	14.20	-5	565	-0.88%
2019/03/21	20	14.03	16	14.04	14.10	4	554	0.72%
2019/03/20	34	13.98	0	0.00	13.95	34	552	6.16%
2019/03/19	10	13.96	15.5	13.98	14.00	-5.5	557	-0.99%
2019/03/18	10	13.95	17	13.95	14.00	-7	554	-1.26%
2019/03/15	0	0.00	8	14.00	13.95	-8	548	-1.46%
2019/03/14	3	13.95	7.3	13.90	13.95	-4.3	548	-0.79%
2019/03/13	1	13.90	7	14.00	13.95	-6	565	-1.06%
2019/03/12	10	13.88	30	13.98	14.00	-20	573	-3.49%
2019/03/11	0	0.00	5	13.80	13.85	-5	573	-0.87%
2019/03/08	2	13.78	0	0.00	13.80	2	590	0.34%
2019/03/07	8	13.80	0	0.00	13.85	8	600	1.33%
2019/03/06	5	13.80	1	13.80	13.85	4	639	0.63%
2019/03/05	2	13.80	0	0.00	13.80	2	661	0.30%
2019/03/04	6	13.86	3	13.95	13.85	3	695	0.43%
2019/02/27	6	13.90	4	13.90	13.90	2	756	0.26%
2019/02/26	0	13.85	15	14.10	13.90	-15	752	-1.99%
2019/02/25	13	14.07	26	14.07	14.05	-13	739	-1.76%
2019/02/22	3	14.15	6	14.17	14.10	-3	728	-0.41%
2019/02/21	14	14.13	91	14.21	14.15	-77	705	-10.92%
2019/02/20	9	13.92	0	0.00	13.95	9	627	1.44%
2019/02/19	21	13.92	0	0.00	13.90	21	623	3.37%
2019/02/18	150	14.00	13	14.01	13.95	137	631	21.70%	大買/鉅額交易
2019/02/15	8	13.90	0	0.00	13.95	8	633	1.26%
2019/02/14	2	13.88	2	13.95	13.90	0	632	0.00%
2019/02/13	132	13.90	9	13.93	13.95	123	626	19.63%	大買/鉅額交易
2019/02/12	70	13.80	0	0.00	13.80	70	618	11.31%
2019/02/11	5	13.80	8	13.90	13.85	-3	617	-0.49%
2019/01/30	0	0.00	3	13.75	13.80	-3	615	-0.49%
2019/01/29	5	13.70	0	0.00	13.70	5	613	0.81%
2019/01/28	4	13.75	53	13.80	13.80	-49	614	-7.98%
2019/01/25	0	0.00	17	13.81	13.80	-17	615	-2.76%
2019/01/23	9	13.70	0	0.00	13.70	9	619	1.45%
2019/01/21	0	0.00	8	13.80	13.75	-8	625	-1.28%
2019/01/18	3	13.73	0	0.00	13.75	3	633	0.47%
2019/01/17	0	0.00	13	13.68	13.75	-13	637	-2.04%
2019/01/16	24	13.72	0	0.00	13.65	24	672	3.57%
2019/01/15	15	13.67	1	13.70	13.75	14	687	2.04%
2019/01/14	10	13.78	0	0.00	13.70	10	679	1.47%
2019/01/10	9	13.90	0	0.00	13.90	9	690	1.30%
2019/01/07	25	13.74	0	0.00	13.85	25	696	3.59%
2018/12/27	2	13.55	0	0.00	13.55	2	725	0.28%
2018/12/26	14	13.61	0	0.00	13.50	14	724	1.93%
2018/12/25	2	13.65	0	0.00	13.65	2	722	0.28%
2018/12/20	0	0.00	18	13.80	13.90	-18	737	-2.44%
2018/12/19	4	13.78	16	13.85	13.95	-12	731	-1.64%
2018/12/18	29.4	13.88	0	0.00	13.80	29.4	728	4.03%
2018/12/17	1	14.00	10	14.05	14.00	-9	729	-1.23%
2018/12/14	0	0.00	2	14.00	14.05	-2	725	-0.28%
2018/12/12	10	14.05	22	14.03	14.05	-12	724	-1.66%
2018/12/11	4	13.85	1	13.80	13.80	3	711	0.42%
2018/12/10	2	13.75	0	0.00	13.75	2	712	0.28%
2018/12/07	3	13.75	0	0.00	13.90	3	711	0.42%
2018/12/06	3.2	13.75	21	13.89	13.80	-17.8	706	-2.52%
2018/12/05	11	13.90	32	13.88	13.85	-21	698	-3.01%
2018/12/04	59	14.04	15	14.04	14.00	44	762	5.77%
2018/12/03	10	14.20	24	14.24	14.20	-14	758	-1.85%
2018/11/30	1	14.00	21	14.10	14.10	-20	743	-2.69%
2018/11/29	75	14.11	40	14.41	14.20	35	731	4.78%
2018/11/28	20	13.99	15	13.92	13.90	5	694	0.72%
2018/11/27	28	13.88	12	13.84	13.95	16	675	2.37%
2018/11/26	64	13.61	79	13.66	13.80	-15	637	-2.35%
2018/11/22	0	0.00	2	12.90	12.95	-2	590	-0.34%
2018/11/20	1	12.95	0	0.00	13.05	1	610	0.16%
2018/11/19	0	0.00	2	12.95	13.05	-2	616	-0.32%
2018/11/15	20	12.72	10	12.65	12.85	10	621	1.61%
2018/11/14	10	12.41	11	12.50	12.50	-1	617	-0.16%
2018/11/09	0	0.00	9	11.91	12.00	-9	673	-1.34%
2018/11/08	0	0.00	20	12.00	12.00	-20	715	-2.79%
2018/11/02	0	0.00	13	11.94	11.95	-13	843	-1.54%
2018/10/31	0	0.00	2	11.50	11.50	-2	868	-0.23%
2018/10/29	0	0.00	6	11.35	11.30	-6	916	-0.65%
2018/10/26	6	11.17	1	11.55	11.30	5	973	0.51%
2018/10/25	0	0.00	2	11.35	11.25	-2	1,011	-0.20%
2018/10/24	78	11.40	73	11.39	11.50	5	1,034	0.48%
2018/10/23	11	11.67	73	11.98	11.70	-62	1,039	-5.97%
2018/10/22	0	0.00	2	12.20	12.15	-2	1,095	-0.18%
2018/10/19	33	11.96	11	11.95	12.00	22	1,226	1.79%
2018/10/18	24	12.23	5	12.25	12.20	19	1,230	1.54%
2018/10/17	2	12.43	0	0.00	12.35	2	1,263	0.16%
2018/10/16	1	12.40	9	12.58	12.45	-8	1,276	-0.63%
2018/10/15	2	12.40	0	0.00	12.45	2	1,287	0.16%
2018/10/12	28	12.26	25	12.49	12.65	3	1,302	0.23%
2018/10/11	10	12.69	0	0.00	12.50	10	1,303	0.77%
2018/10/09	2	13.30	7	13.44	13.55	-5	1,293	-0.39%
2018/10/08	24	13.31	0	0.00	13.35	24	1,310	1.83%
2018/10/05	25	13.47	4	13.35	13.40	21	1,311	1.60%
2018/10/04	5	13.58	3	13.60	13.65	2	1,303	0.15%
2018/10/03	2	13.65	0	0.00	13.75	2	1,300	0.15%
2018/10/01	17	13.95	16	14.00	13.95	1	1,296	0.08%
2018/09/28	2	13.83	2	13.88	13.90	0	1,294	0.00%
2018/09/27	0	0.00	0.1	13.60	13.65	-0.1	1,287	-0.01%
2018/09/26	0	0.00	5	13.55	13.60	-5	1,287	-0.39%
2018/09/25	0	0.00	1	13.80	13.70	-1	1,293	-0.08%
2018/09/21	0	0.00	1	13.70	13.75	-1	1,289	-0.08%
2018/09/20	7	13.40	42	13.46	13.40	-35	1,280	-2.73%
2018/09/19	2	13.45	3	13.57	13.60	-1	1,276	-0.08%
2018/09/18	6	13.13	6	13.25	13.30	0	1,272	0.00%
2018/09/17	0	0.00	19	13.25	13.25	-19	1,288	-1.47%
2018/09/14	8	13.41	48	13.35	13.35	-40	1,288	-3.10%
2018/09/13	8	13.22	12	13.32	13.40	-4	1,287	-0.31%
2018/09/12	5	13.00	23	12.98	13.10	-18	1,284	-1.40%
2018/09/11	30	12.98	70	12.94	13.05	-40	1,287	-3.11%
2018/09/10	71	12.93	14	13.26	12.80	57	1,282	4.44%
2018/09/07	20	14.01	32	14.07	14.00	-12	1,224	-0.98%
2018/09/06	15	14.22	2	14.20	14.25	13	1,219	1.07%
2018/09/05	5	14.35	16	14.36	14.35	-11	1,217	-0.90%
2018/09/04	2	14.30	0	0.00	14.45	2	1,218	0.16%
2018/09/03	9	14.25	1	14.20	14.35	8	1,215	0.66%
2018/08/31	11	14.36	17	14.45	14.50	-6	1,210	-0.50%
2018/08/30	35	14.59	0	0.00	14.40	35	1,214	2.88%
2018/08/29	8	14.70	6	14.70	14.75	2	1,207	0.17%
2018/08/28	18	14.83	8	14.76	14.75	10	1,201	0.83%
2018/08/27	0	0.00	41	14.90	14.80	-41	1,195	-3.43%
2018/08/24	24	14.66	2	14.70	14.70	22	1,186	1.85%
2018/08/23	17	14.86	0	0.00	14.90	17	1,185	1.43%
2018/08/22	5	14.90	0	0.00	14.90	5	1,206	0.41%
2018/08/21	0	0.00	13	15.01	15.00	-13	1,206	-1.08%
2018/08/20	51	14.96	13	14.95	14.90	38	1,215	3.13%
2018/08/17	32	15.23	39.1	15.37	15.10	-7.1	1,214	-0.58%
2018/08/16	17	15.06	20	15.09	15.10	-3	1,185	-0.25%
2018/08/15	110	15.41	35	15.40	15.30	75	1,183	6.34%	大買/
2018/08/14	9	15.06	47.8	15.06	15.50	-38.8	1,159	-3.35%
2018/08/13	47	14.87	33	15.12	14.65	14	1,146	1.22%
2018/08/10	2	14.80	6	14.80	14.75	-4	1,136	-0.35%
2018/08/09	13	14.70	3	14.72	14.70	10	1,156	0.86%
2018/08/08	9	14.64	4	14.73	14.70	5	1,227	0.41%
2018/08/07	23	14.61	30	14.70	14.55	-7	1,228	-0.57%
2018/08/06	27	14.82	3	14.83	14.75	24	1,238	1.94%
2018/08/03	57	14.79	5	14.81	14.80	52	1,243	4.18%
2018/08/02	40	15.12	71	15.16	15.15	-31	1,257	-2.46%
2018/08/01	56	14.90	9	15.12	15.10	47	1,212	3.88%
2018/07/31	77	14.85	21	14.98	14.75	56	1,217	4.60%
2018/07/30	14	15.19	95	15.35	15.20	-81	1,203	-6.73%
2018/07/27	122.5	15.09	26	15.14	15.15	96.5	1,178	8.19%	大買/
2018/07/26	55	14.53	102	14.62	15.05	-47	1,177	-3.99%	大賣/
2018/07/25	7	14.01	9	14.00	14.00	-2	1,053	-0.19%
2018/07/24	28	14.02	41	14.01	14.05	-13	1,048	-1.24%
2018/07/23	37	13.94	9	14.02	14.05	28	1,011	2.77%
2018/07/20	8	13.83	71	13.94	13.75	-63	1,004	-6.27%
2018/07/19	75	13.93	35	13.69	13.95	40	1,000	4.00%
2018/07/18	5	13.59	2	13.63	13.60	3	1,023	0.29%
2018/07/17	0	0.00	93	13.46	13.45	-93	1,014	-9.17%
2018/07/16	2	13.40	94	13.33	13.45	-92	1,014	-9.07%
2018/07/13	13	13.01	42	13.05	13.05	-29	998	-2.90%
2018/07/12	5	12.80	0	0.00	12.80	5	997	0.50%
2018/07/11	40	12.73	6	12.75	12.75	34	998	3.40%
2018/07/10	2	12.75	0	0.00	12.80	2	1,016	0.20%
2018/07/09	25	12.70	0	0.00	12.85	25	1,018	2.46%
2018/07/06	0	0.00	12	12.55	12.60	-12	1,019	-1.18%
2018/07/03	1	12.90	24	13.09	12.80	-23	1,054	-2.18%
2018/07/02	1	12.75	0	0.00	12.85	1	1,057	0.09%
2018/06/29	60	12.80	0	0.00	12.85	60	1,071	5.60%
2018/06/28	18	12.72	0	0.00	12.85	18	1,092	1.65%
2018/06/27	4	12.70	0	0.00	12.70	4	1,114	0.36%
2018/06/26	2	13.05	2	12.75	12.75	0	1,134	0.00%
2018/06/25	53	13.28	0	0.00	13.20	53	1,137	4.66%
2018/06/22	3	13.15	32	13.28	13.20	-29	1,157	-2.51%
2018/06/21	0	0.00	36	13.36	13.35	-36	1,163	-3.09%
2018/06/20	3	13.32	35	13.54	13.45	-32	1,164	-2.75%
2018/06/19	6	13.38	1.9	13.51	13.35	4.1	1,165	0.35%
2018/06/15	7	13.25	23	13.78	13.80	-16	1,170	-1.37%
2018/06/14	27	13.40	6	13.40	13.40	21	1,171	1.79%
2018/06/13	1	13.45	0	0.00	13.50	1	1,190	0.08%
2018/06/12	3	13.40	12	13.51	13.60	-9	1,203	-0.75%
2018/06/08	3	13.40	0	0.00	13.55	3	1,203	0.25%
2018/06/07	15	13.45	30	13.45	13.45	-15	1,202	-1.25%
2018/06/06	10	13.45	0	0.00	13.45	10	1,199	0.83%
2018/06/05	95	13.65	5	13.60	13.65	90	1,214	7.41%
2018/06/04	10	13.75	30	13.68	13.75	-20	1,222	-1.64%
2018/06/01	3	13.40	0	0.00	13.50	3	1,223	0.25%
2018/05/31	16	13.10	2	13.35	13.30	14	1,223	1.14%
2018/05/30	120	13.36	15	13.68	13.20	105	1,216	8.63%	大買/鉅額交易
2018/05/29	15	13.52	5	13.65	13.60	10	1,192	0.84%
2018/05/28	36	13.52	0	0.00	13.60	36	1,191	3.02%
2018/05/25	43	13.65	0	0.00	13.65	43	1,177	3.65%
2018/05/24	19	13.88	0	0.00	13.90	19	1,169	1.62%
2018/05/23	41	13.96	0.3	14.00	14.00	40.7	1,162	3.50%
2018/05/22	10	13.99	27	14.15	14.15	-17	1,148	-1.48%
2018/05/21	38	14.08	16.1	14.24	14.05	21.9	1,135	1.93%
2018/05/18	17	13.85	15.1	14.01	14.10	1.9	1,102	0.17%
2018/05/17	47	13.72	41	13.88	13.95	6	1,055	0.57%
2018/05/16	14	13.82	84	13.86	13.80	-70	1,033	-6.77%
2018/05/15	1	13.05	48	13.19	13.25	-47	969	-4.85%
2018/05/14	57	12.94	12	12.95	13.05	45	961	4.68%
2018/05/11	39	13.10	1	13.15	13.05	38	936	4.06%
2018/05/10	14	13.19	73	13.12	13.10	-59	918	-6.42%
2018/05/09	15.6	12.68	105	12.73	12.85	-89.4	860	-10.40%	大賣/
2018/05/08	41	12.71	26	12.80	12.70	15	847	1.77%
2018/05/07	14	12.41	1	12.50	12.40	13	799	1.63%
2018/05/04	0	0.00	1	12.30	12.40	-1	786	-0.13%
2018/05/03	26	12.57	62	12.48	12.20	-36	771	-4.67%
2018/05/02	13	11.95	9	12.05	11.95	4	703	0.57%
2018/04/30	0	0.00	1	12.10	11.95	-1	705	-0.14%
2018/04/27	1	11.90	1	11.95	12.00	0	703	0.00%
2018/04/26	2	11.95	62	12.16	11.90	-60	707	-8.48%
2018/04/25	4	11.98	2	12.08	12.15	2	704	0.28%
2018/04/24	7	12.14	89	12.21	12.10	-82	707	-11.59%
2018/04/23	1	11.80	0	0.00	11.80	1	672	0.15%
2018/04/20	10	11.80	0	0.00	11.75	10	681	1.47%
2018/04/18	0	0.00	2	11.60	11.65	-2	719	-0.28%
2018/04/17	0	0.00	10	11.80	11.65	-10	730	-1.37%
2018/04/16	0	11.85	2	11.98	11.85	-2	743	-0.27%
2018/04/13	3	11.87	1	11.90	11.85	2	738	0.27%
2018/04/11	47	11.85	25	11.85	11.85	22	838	2.62%
2018/04/10	3	11.75	60	11.88	11.85	-57	852	-6.69%
2018/04/09	0	0.00	70	11.89	11.75	-70	845	-8.27%
2018/04/03	22	11.63	10	11.65	11.65	12	843	1.42%
2018/04/02	1	11.90	45	11.83	11.90	-44	887	-4.95%
2018/03/31	2.1	11.55	9	11.57	11.65	-7	883	-0.79%
2018/03/30	38.1	11.34	0	0.00	11.35	38.1	867	4.39%
2018/03/29	96.4	11.09	37	11.24	11.25	59.4	868	6.84%
2018/03/28	4	11.00	3	11.10	10.95	1	885	0.11%
2018/03/27	133.1	11.08	3.3	11.15	11.15	129.8	873	14.86%	大買/鉅額交易
2018/03/26	3	11.05	0	0.00	11.10	3	850	0.35%
2018/03/23	0	0.00	1	11.20	11.20	-1	846	-0.12%
2018/03/22	1.1	11.40	3	11.45	11.45	-1.9	844	-0.23%
2018/03/21	8	11.44	274	11.43	11.40	-266	836	-31.82%	大賣/鉅額交易
2018/03/20	9	11.48	0	0.00	11.50	9	824	1.09%
2018/03/19	16	11.70	4	11.69	11.70	12	804	1.49%
2018/03/16	94	12.02	0.2	11.90	11.90	93.9	781	12.01%
2018/03/15	0.9	12.15	0	0.00	12.20	0.9	764	0.12%
2018/03/14	8	12.17	5	12.30	12.25	3	766	0.39%
2018/03/13	1	12.25	0	0.00	12.30	1	768	0.13%
2018/03/12	0	0.00	32	12.29	12.30	-32	767	-4.17%
2018/03/09	92	12.08	0	0.00	12.10	92	765	12.02%
2018/03/08	33.2	12.14	0	0.00	12.20	33.2	746	4.45%
2018/03/07	3	12.10	3	12.15	12.15	0	736	0.00%
2018/03/06	5	12.28	0	0.00	12.30	5	746	0.67%
2018/03/02	2	12.35	2	12.45	12.45	0	785	0.00%
2018/03/01	1	12.60	1	12.80	12.60	0	780	0.00%
2018/02/27	0	0.00	24	12.66	12.65	-24	775	-3.10%
2018/02/26	24	12.45	6	12.60	12.60	18	769	2.34%
2018/02/23	4	12.44	0	0.00	12.45	4	762	0.52%
2018/02/22	0	0.00	4	12.50	12.55	-4	762	-0.52%
2018/02/12	105	12.30	0	0.00	12.30	105	760	13.81%	大買/鉅額交易
2018/02/09	242	12.24	22	12.30	12.25	220	761	28.90%	大買/鉅額交易
2018/02/08	1	12.60	0	0.00	12.50	1	752	0.13%
2018/02/07	17	12.99	24	12.84	12.60	-7	751	-0.93%
2018/02/06	35	12.70	2.2	12.95	12.60	32.8	741	4.42%
2018/02/02	1	13.45	0	0.00	13.35	1	742	0.13%
2018/02/01	0	13.50	12.1	13.60	13.60	-12.1	741	-1.63%
2018/01/30	1	13.50	0	0.00	13.60	1	742	0.13%
2018/01/26	0	13.70	0	0.00	13.75	0	738	0.00%
2018/01/24	0	0.00	20	13.91	13.80	-20	733	-2.73%
2018/01/23	1	13.75	10	13.80	13.80	-9	723	-1.24%
2018/01/22	37	13.50	3	13.72	13.75	34	723	4.70%
2018/01/19	0	0.00	12	13.70	13.70	-12	716	-1.67%
2018/01/18	78	13.65	4	13.90	13.65	74	709	10.44%
2018/01/17	0	0.00	7	13.98	13.90	-7	699	-1.00%
2018/01/16	0	0.00	13	13.94	13.95	-13	694	-1.87%
2018/01/15	0	0.00	1	13.80	13.80	-1	686	-0.15%
2018/01/12	17	13.85	2	14.05	13.75	15	664	2.26%
2018/01/11	2	13.50	7	13.74	13.75	-5	645	-0.77%
2018/01/09	14	13.65	13	13.61	13.60	1	622	0.16%
2018/01/08	22	14.01	26	14.00	13.80	-4	613	-0.65%
2018/01/05	0	0.00	6	13.47	13.60	-6	522	-1.15%
2018/01/04	11	13.49	6	13.42	13.30	5	514	0.97%
2018/01/02	9	13.35	10	13.45	13.45	-1	496	-0.20%