台新金 (2887)-元富-三重券商分點個股進出

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
18.70
漲跌
▼0.10
漲幅
-0.53%
成交量
21,300張
產業
上市金融類股
1893人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/05/07	3.1	18.65	46.1	18.63	18.70	-43.1	17,091	-0.25%
2024/05/06	20.3	18.62	7.3	18.72	18.80	13	16,864	0.08%
2024/05/03	1.1	18.25	12.4	18.38	18.35	-11.4	16,341	-0.07%
2024/05/02	1.1	18.05	0	0.00	18.05	1.1	15,614	0.01%
2024/04/30	0.1	18.00	0.4	18.04	17.95	-0.3	15,503	0.00%
2024/04/29	0.3	17.85	0	0.00	17.85	0.3	15,211	0.00%
2024/04/26	0.1	17.75	0.1	17.65	17.60	0	14,926	0.00%
2024/04/25	1.1	17.51	3.5	17.61	17.45	-2.5	15,025	-0.02%
2024/04/24	1.1	17.70	0	0.00	17.65	1.1	15,211	0.01%
2024/04/23	0.2	17.79	3.1	17.65	17.70	-2.9	15,631	-0.02%
2024/04/22	3.6	17.63	2	17.62	17.65	1.6	15,962	0.01%
2024/04/19	4.2	17.38	0	0.00	17.35	4.2	15,924	0.03%
2024/04/18	0.4	17.64	1	17.55	17.60	-0.6	15,600	0.00%
2024/04/17	3.1	17.52	3	17.45	17.55	0.1	15,465	0.00%
2024/04/16	24.2	17.48	8	17.59	17.40	16.2	15,357	0.11%
2024/04/15	4.1	17.85	2	17.85	17.85	2.1	14,865	0.01%
2024/04/12	15.1	17.90	0	0.00	17.90	15.1	14,797	0.10%
2024/04/11	6.1	18.01	0	0.00	18.00	6.1	14,551	0.04%
2024/04/10	6.1	18.05	2	18.20	18.10	4.1	14,512	0.03%
2024/04/09	0.1	18.10	14	18.14	18.10	-13.9	14,490	-0.10%
2024/04/08	3.3	18.02	1	18.05	18.05	2.3	14,371	0.02%
2024/04/03	8.1	17.95	0.7	18.00	17.90	7.3	14,267	0.05%
2024/04/02	0.1	18.07	23.2	18.05	18.05	-23.1	14,268	-0.16%
2024/04/01	0.1	18.05	0	0.00	18.05	0.1	14,313	0.00%
2024/03/29	0.4	18.01	0	0.00	18.00	0.4	14,282	0.00%
2024/03/28	5.5	18.01	0	0.00	17.95	5.5	14,097	0.04%
2024/03/26	0	0.00	6	18.05	18.05	-6	14,045	-0.04%
2024/03/25	0.2	18.10	15.1	18.00	17.95	-14.9	14,023	-0.11%
2024/03/22	11	18.05	0.2	18.00	18.05	10.8	14,188	0.08%
2024/03/21	0.3	18.00	21	18.00	18.05	-20.7	14,184	-0.15%
2024/03/20	1	17.85	0	0.00	17.85	1	14,344	0.01%
2024/03/19	16.4	17.90	0	0.00	17.90	16.4	14,461	0.11%
2024/03/18	5.4	18.10	2	18.10	18.10	3.4	14,282	0.02%
2024/03/15	1.1	18.06	5	18.05	18.15	-3.9	14,187	-0.03%
2024/03/14	19	18.13	7.5	18.15	18.20	11.5	13,639	0.08%
2024/03/13	5.4	17.87	0	0.00	17.95	5.4	13,230	0.04%
2024/03/12	0	0.00	24	17.87	17.90	-24	13,031	-0.18%
2024/03/11	4.1	17.83	0	0.00	17.80	4.1	12,987	0.03%
2024/03/08	0	17.80	0.1	17.70	17.85	-0.1	12,960	0.00%
2024/03/07	1.1	17.74	0.4	17.70	17.70	0.7	12,762	0.01%
2024/03/06	9.8	17.67	7	17.70	17.70	2.8	12,726	0.02%
2024/03/05	0.2	17.35	0	0.00	17.30	0.2	12,922	0.00%
2024/03/04	6	17.38	11	17.36	17.35	-5	12,936	-0.04%
2024/03/01	2.1	17.38	0.4	17.40	17.35	1.7	13,014	0.01%
2024/02/29	0.2	17.35	8.5	17.30	17.40	-8.3	12,970	-0.06%
2024/02/27	1.9	17.30	0	0.00	17.25	1.9	12,722	0.01%
2024/02/26	1.1	17.31	0.3	17.30	17.25	0.8	12,521	0.01%
2024/02/23	0.2	17.50	0	0.00	17.30	0.2	12,491	0.00%
2024/02/22	1	17.40	0	0.00	17.40	1	12,768	0.01%
2024/02/21	6.4	17.36	0	0.00	17.45	6.4	12,805	0.05%
2024/02/20	5.7	17.31	0	0.00	17.35	5.7	12,877	0.04%
2024/02/19	5.7	17.31	0	0.00	17.35	5.7	12,892	0.04%
2024/02/16	4.2	17.15	0	0.00	17.15	4.2	13,054	0.03%
2024/02/15	11.2	17.19	0	0.00	17.15	11.2	12,978	0.09%
2024/02/05	6.2	17.12	2	17.20	17.10	4.2	12,700	0.03%
2024/02/01	2.1	17.25	5.4	17.20	17.25	-3.3	12,547	-0.03%
2024/01/30	0	17.20	0	0.00	17.15	0	12,405	0.00%
2024/01/29	3.3	17.37	2	17.45	17.35	1.3	12,384	0.01%
2024/01/25	2.1	17.20	2	17.35	17.20	0.1	12,448	0.00%
2024/01/24	6	17.25	0	0.00	17.20	6	12,455	0.05%
2024/01/23	1.5	17.07	0	0.00	17.05	1.5	12,547	0.01%
2024/01/22	18.1	17.08	2	17.18	17.00	16.1	12,592	0.13%
2024/01/19	1.1	17.01	0	0.00	17.10	1.1	12,352	0.01%
2024/01/18	4.3	17.05	2	17.10	17.00	2.3	12,316	0.02%
2024/01/17	12	17.14	2	17.30	17.00	10	12,096	0.08%
2024/01/16	23.2	17.34	3.5	17.43	17.30	19.7	11,685	0.17%
2024/01/15	11.1	17.68	1	17.85	17.60	10.1	11,373	0.09%
2024/01/12	18	17.69	0	0.00	17.65	18	11,592	0.16%
2024/01/11	4.3	17.80	0	0.00	17.80	4.3	11,521	0.04%
2024/01/10	5	17.80	0	0.00	17.80	5	11,572	0.04%
2024/01/09	1	17.90	0	0.00	17.85	1	11,616	0.01%
2024/01/08	0.2	17.99	0	0.00	17.95	0.2	11,642	0.00%
2024/01/05	0.2	17.90	5.1	17.90	17.85	-4.9	11,664	-0.04%
2024/01/04	0	0.00	10	17.93	17.85	-10	11,833	-0.08%
2024/01/03	4	17.83	0	0.00	17.85	4	12,183	0.03%
2024/01/02	0.1	18.10	0	0.00	18.05	0.1	12,114	0.00%
2023/12/29	0	18.05	20	18.10	18.10	-20	12,174	-0.16%
2023/12/28	0.3	18.00	36.7	18.01	18.10	-36.3	12,355	-0.29%
2023/12/27	0	0.00	2.1	17.95	17.95	-2.1	12,236	-0.02%
2023/12/25	1.1	17.76	0	0.00	17.80	1.1	12,226	0.01%
2023/12/22	10.1	17.75	0	0.00	17.75	10.1	12,341	0.08%
2023/12/21	3.3	17.75	0	0.00	17.75	3.3	12,393	0.03%
2023/12/19	3.1	17.77	2	17.80	17.75	1.1	12,298	0.01%
2023/12/18	3.5	17.86	0	0.00	17.85	3.5	12,356	0.03%
2023/12/15	4	17.90	0	0.00	17.85	4	12,346	0.03%
2023/12/13	0.1	18.00	0	0.00	17.95	0.1	11,809	0.00%
2023/12/11	2.1	17.85	2	18.00	18.00	0.1	12,318	0.00%
2023/12/08	10	17.95	0.7	18.00	17.90	9.3	12,307	0.08%
2023/12/07	10.1	17.90	0	0.00	18.00	10.1	12,294	0.08%
2023/12/06	0	18.00	0	0.00	18.00	0	12,337	0.00%
2023/12/05	2.2	17.90	0	0.00	17.90	2.2	12,315	0.02%
2023/12/04	27	18.03	2	18.10	18.00	25	12,347	0.20%
2023/12/01	3.1	18.04	0	0.00	18.00	3.1	12,427	0.02%
2023/11/30	2.8	18.09	1	18.05	18.30	1.8	12,330	0.01%
2023/11/29	10.5	18.05	0	0.00	18.05	10.5	11,815	0.09%
2023/11/28	0.3	18.15	10	18.15	18.15	-9.7	11,684	-0.08%
2023/11/27	0.1	18.20	0	0.00	18.05	0.1	11,840	0.00%
2023/11/22	2	18.20	0	0.00	18.10	2	12,042	0.02%
2023/11/21	1.3	18.12	5.1	18.20	18.30	-3.8	12,090	-0.03%
2023/11/20	0.3	18.05	0	0.00	18.05	0.3	11,794	0.00%
2023/11/17	0	0.00	2	18.10	18.00	-2	11,754	-0.02%
2023/11/16	3.2	18.00	1.1	18.00	18.05	2.1	11,635	0.02%
2023/11/15	1.2	17.95	6	18.00	18.00	-4.8	11,566	-0.04%
2023/11/14	3	17.85	0	0.00	17.85	3	11,403	0.03%
2023/11/13	0.1	17.80	2	17.73	17.80	-1.9	11,644	-0.02%
2023/11/10	2	17.75	2	17.85	17.70	0	11,971	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	2.2	17.78	1	17.80	17.85	1.2	12,560	0.01%
2023/11/03	2	17.60	2	17.70	17.65	0	12,458	0.00%
2023/10/31	16	17.24	0	0.00	17.25	16	12,588	0.13%
2023/10/30	11.3	17.30	38	17.40	17.35	-26.7	12,795	-0.21%
2023/10/26	13.1	17.43	2	17.55	17.40	11.1	12,998	0.09%
2023/10/24	6	17.46	2	17.55	17.60	4	13,323	0.03%
2023/10/23	6.4	17.57	1	17.75	17.60	5.4	13,889	0.04%
2023/10/20	17	17.53	0	0.00	17.75	17	14,553	0.12%
2023/10/19	0.6	17.90	0	0.00	17.80	0.6	14,648	0.00%
2023/10/18	6.3	17.81	0	0.00	17.90	6.3	14,787	0.04%
2023/10/17	5.1	17.85	0	0.00	17.85	5.1	14,959	0.03%
2023/10/16	4	17.85	2	17.95	17.90	2	15,150	0.01%
2023/10/13	0	0.00	1	17.90	17.90	-1	15,439	-0.01%
2023/10/12	0	0.00	1	17.95	18.00	-1	15,603	-0.01%
2023/10/11	3.2	17.64	3	17.73	17.80	0.2	15,620	0.00%
2023/10/06	6.6	17.76	2	17.80	17.75	4.6	15,340	0.03%
2023/10/05	4	17.64	1	17.75	17.65	3	15,440	0.02%
2023/10/04	18	17.60	0	0.00	17.60	18	15,467	0.12%
2023/10/03	1	17.80	0	0.00	17.80	1	15,401	0.01%
2023/10/02	4	17.90	0	0.00	17.85	4	15,831	0.03%
2023/09/28	0.1	17.95	0	0.00	17.90	0.1	16,289	0.00%
2023/09/26	1	17.80	0	0.00	17.80	1	16,234	0.01%
2023/09/22	2	17.75	0	0.00	17.75	2	16,425	0.01%
2023/09/21	19.3	17.83	0	0.00	17.80	19.3	16,478	0.12%
2023/09/20	11	18.03	0	0.00	18.00	11	16,294	0.07%
2023/09/19	21	18.13	17.6	18.10	18.10	3.4	16,307	0.02%
2023/09/18	8.3	18.15	0	0.00	18.20	8.3	16,455	0.05%
2023/09/15	0.1	18.20	14.3	18.07	18.30	-14.2	16,608	-0.09%
2023/09/14	0.1	18.10	0.5	18.05	18.15	-0.4	16,338	0.00%
2023/09/13	3	17.80	1	17.90	17.80	2	16,301	0.01%
2023/09/12	5	17.80	0	0.00	17.85	5	16,570	0.03%
2023/09/11	5	17.72	2	17.85	17.75	3	16,623	0.02%
2023/09/08	12	17.75	2.9	17.87	17.75	9.1	16,706	0.05%
2023/09/07	3.5	17.81	13	17.77	17.75	-9.5	16,902	-0.06%
2023/09/06	1	17.85	23.9	17.85	17.85	-22.9	17,075	-0.13%
2023/09/05	7	18.00	13.1	18.01	17.95	-6.1	17,214	-0.04%
2023/09/01	2	17.90	2.2	18.00	17.90	-0.2	17,433	0.00%
2023/08/31	14	17.81	0	0.00	17.80	14	17,611	0.08%
2023/08/30	0	0.00	9.2	18.11	18.05	-9.2	17,572	-0.05%
2023/08/29	0	0.00	0.2	18.00	17.95	-0.2	17,659	0.00%
2023/08/28	8.5	17.84	2	17.95	17.80	6.5	17,779	0.04%
2023/08/25	2.9	17.78	2.4	17.85	17.75	0.5	18,306	0.00%
2023/08/23	13.1	17.80	2	17.90	17.75	11.1	18,420	0.06%
2023/08/22	0.3	17.85	0	0.00	17.80	0.3	18,493	0.00%
2023/08/21	15.3	17.79	1.1	17.80	17.80	14.2	18,684	0.08%
2023/08/18	2	17.50	2	17.65	17.65	0	18,774	0.00%
2023/08/17	8.1	17.54	0	0.00	17.60	8.1	18,912	0.04%
2023/08/16	23	17.57	4	17.68	17.65	19	18,805	0.10%
2023/08/15	15	17.98	2.3	18.04	17.90	12.7	18,815	0.07%
2023/08/14	7	18.09	0	0.00	18.10	7	18,946	0.04%
2023/08/10	1	18.25	1	18.35	18.20	0	19,166	0.00%
2023/08/09	0	0.00	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	2	18.20	6	18.24	18.15	-4	19,430	-0.02%
2023/08/07	1	18.35	3	18.38	18.30	-2	19,599	-0.01%
2023/08/04	2	18.25	10.9	18.27	18.20	-8.9	19,726	-0.05%
2023/08/02	6	18.15	3	18.37	18.20	3	19,825	0.02%
2023/08/01	2	18.25	3	18.37	18.35	-1	20,109	0.00%
2023/07/31	4	18.29	8.3	18.38	18.25	-4.3	20,128	-0.02%
2023/07/28	9.1	18.28	5	18.30	18.30	4.1	19,804	0.02%
2023/07/27	3.2	18.31	4	18.30	18.35	-0.8	19,669	0.00%
2023/07/26	14	18.34	23.7	18.34	18.40	-9.7	19,388	-0.05%
2023/07/25	49	19.23	1	19.25	19.30	48	18,844	0.25%
2023/07/24	20.3	19.16	0.2	19.25	19.15	20.1	18,061	0.11%
2023/07/21	1.3	19.29	0	0.00	19.25	1.3	17,763	0.01%
2023/07/19	1	19.40	0	0.00	19.25	1	17,394	0.01%
2023/07/18	0	0.00	3.1	19.35	19.40	-3.1	17,223	-0.02%
2023/07/17	1.3	19.16	0	0.00	19.20	1.3	16,966	0.01%
2023/07/13	11.1	18.90	0	0.00	18.85	11.1	16,762	0.07%
2023/07/12	0	18.85	0	0.00	18.85	0	16,749	0.00%
2023/07/11	0.1	18.85	1.4	18.81	18.85	-1.4	16,703	-0.01%
2023/07/10	2	18.55	0	0.00	18.35	2	16,760	0.01%
2023/07/07	20.5	18.22	0	0.00	18.25	20.5	16,722	0.12%
2023/07/06	24	18.54	1.5	18.72	18.50	22.5	16,296	0.14%
2023/07/05	3	18.90	2.2	18.90	18.90	0.8	15,851	0.01%
2023/07/04	13	18.95	0	0.00	18.90	13	15,812	0.08%
2023/07/03	1	19.00	0	0.00	19.00	1	15,921	0.01%
2023/06/29	10	18.95	11	18.95	19.00	-1	15,940	-0.01%
2023/06/28	0.1	19.05	10.2	19.05	19.05	-10.1	15,971	-0.06%
2023/06/27	0	19.10	0	0.00	19.10	0	15,953	0.00%
2023/06/26	5.4	19.10	26.2	19.25	19.15	-20.9	15,913	-0.13%
2023/06/21	0.3	19.05	6	19.03	19.15	-5.7	15,828	-0.04%
2023/06/19	0	0.00	11	18.90	18.90	-11	15,734	-0.07%
2023/06/16	0.2	19.00	2.1	19.00	19.00	-1.9	15,604	-0.01%
2023/06/15	3	19.05	7	19.13	19.00	-4	15,277	-0.03%
2023/06/14	0	0.00	0.1	19.05	19.10	-0.1	15,328	0.00%
2023/06/13	0.1	19.00	2	19.00	19.00	-1.9	15,594	-0.01%
2023/06/12	0	0.00	10	19.00	19.00	-10	15,505	-0.06%
2023/06/09	0	0.00	2.6	19.05	19.05	-2.6	15,373	-0.02%
2023/06/08	0	0.00	1	18.80	18.85	-1	15,354	-0.01%
2023/06/07	17	18.70	14	18.74	18.80	3	15,447	0.02%
2023/06/06	0.1	18.65	0	0.00	18.65	0.1	15,425	0.00%
2023/06/05	5	18.60	36	18.65	18.65	-31	15,289	-0.20%
2023/06/02	1	18.45	0	0.00	18.45	1	14,997	0.01%
2023/06/01	3	18.35	10	18.40	18.35	-7	14,973	-0.05%
2023/05/31	1.5	18.42	0	0.00	18.35	1.5	14,857	0.01%
2023/05/30	0	18.40	0	0.00	18.45	0	14,350	0.00%
2023/05/29	5.1	18.40	0	0.00	18.40	5.1	14,320	0.04%
2023/05/26	5	18.25	41	18.29	18.35	-36	14,433	-0.25%
2023/05/25	11.4	18.40	0.1	18.55	18.35	11.3	14,407	0.08%
2023/05/24	10	18.60	0.2	18.70	18.70	9.8	14,324	0.07%
2023/05/23	1	18.65	15	18.63	18.75	-14	14,269	-0.10%
2023/05/22	33.1	18.48	0	0.00	18.55	33.1	14,224	0.23%
2023/05/19	2	18.35	2	18.40	18.45	0	14,108	0.00%
2023/05/18	2	18.43	5	18.45	18.45	-3	13,810	-0.02%
2023/05/16	0.5	18.25	1	18.30	18.40	-0.5	13,236	0.00%
2023/05/15	3	18.12	15	18.15	18.15	-12	13,112	-0.09%
2023/05/12	0	0.00	3	18.35	18.25	-3	12,994	-0.02%
2023/05/11	0.1	18.20	0	0.00	18.30	0.1	12,811	0.00%
2023/05/10	3	18.08	0.2	18.10	18.10	2.8	12,569	0.02%
2023/05/09	42	17.99	1	18.00	18.05	41	12,450	0.33%
2023/05/08	21.1	18.11	3	17.95	17.95	18.1	12,451	0.14%
2023/05/05	5.3	17.50	11	17.50	17.55	-5.7	11,896	-0.05%
2023/05/04	0	0.00	1	17.30	17.35	-1	11,959	-0.01%
2023/05/03	1.3	17.30	0	17.35	17.30	1.3	12,121	0.01%
2023/05/02	11	17.25	5.2	17.30	17.35	5.8	12,515	0.05%
2023/04/28	0.3	17.25	3.1	17.30	17.30	-2.8	13,234	-0.02%
2023/04/27	11	17.20	0	0.00	17.20	11	13,202	0.08%
2023/04/26	0	17.20	0	0.00	17.25	0	13,306	0.00%
2023/04/25	1.1	17.23	5.6	17.23	17.10	-4.5	13,272	-0.03%
2023/04/24	1	17.16	70	17.10	17.20	-69	13,242	-0.52%
2023/04/21	0.3	17.15	0	0.00	17.15	0.3	13,345	0.00%
2023/04/20	5	16.96	2	17.05	17.05	3	13,389	0.02%
2023/04/19	5	17.15	0.1	17.15	17.15	4.9	13,584	0.04%
2023/04/18	6	17.16	3	17.17	17.25	3	13,559	0.02%
2023/04/17	1	17.10	0	0.00	17.20	1	13,584	0.01%
2023/04/14	3	17.15	0	0.00	17.15	3	13,573	0.02%
2023/04/13	0	16.95	1.7	17.07	17.10	-1.7	13,492	-0.01%
2023/04/12	0	0.00	6	16.81	16.95	-6	13,471	-0.04%
2023/04/11	0.1	16.80	0	0.00	16.80	0.1	13,485	0.00%
2023/04/10	4	16.65	3	16.77	16.70	1	13,434	0.01%
2023/04/06	1.1	16.51	1	16.65	16.65	0.1	13,351	0.00%
2023/03/31	0	0.00	3	16.60	16.60	-3	13,222	-0.02%
2023/03/29	0	16.40	1	16.40	16.40	-1	12,965	-0.01%
2023/03/28	2.1	16.43	0	0.00	16.40	2.1	12,936	0.02%
2023/03/27	15.4	16.43	1	16.50	16.45	14.4	13,154	0.11%
2023/03/24	0	0.00	20	16.45	16.50	-20	13,338	-0.15%
2023/03/23	0	16.45	15	16.46	16.50	-15	13,318	-0.11%
2023/03/22	0.3	16.25	4.5	16.21	16.30	-4.2	13,301	-0.03%
2023/03/21	0.3	16.10	3	16.12	16.05	-2.7	13,431	-0.02%
2023/03/20	0	0.00	2	15.90	15.95	-2	13,557	-0.01%
2023/03/17	10.1	15.95	3	16.00	16.00	7.1	13,642	0.05%
2023/03/16	8	15.63	17	15.80	15.60	-9	13,590	-0.07%
2023/03/15	7.1	15.96	3	16.03	15.85	4.1	13,437	0.03%
2023/03/14	2	15.88	0.1	15.90	15.85	1.9	13,466	0.01%
2023/03/13	6	15.90	11	16.07	16.15	-5	13,336	-0.04%
2023/03/10	4.1	16.22	18	16.18	16.15	-13.9	13,157	-0.11%
2023/03/09	1	16.40	16	16.40	16.45	-15	13,143	-0.11%
2023/03/08	0	0.00	3.2	16.45	16.50	-3.2	13,735	-0.02%
2023/03/07	1	16.40	34.2	16.50	16.50	-33.2	13,888	-0.24%
2023/03/06	2.1	16.30	5	16.36	16.40	-2.9	14,024	-0.02%
2023/03/03	1	16.30	0	0.00	16.30	1	14,048	0.01%
2023/03/02	3	16.30	0	0.00	16.35	3	14,129	0.02%
2023/03/01	4.2	16.38	2	16.55	16.35	2.2	14,146	0.02%
2023/02/24	1	16.45	0	0.00	16.45	1	14,069	0.01%
2023/02/23	0	16.55	2	16.60	16.55	-2	13,957	-0.01%
2023/02/22	2.3	16.42	10	16.46	16.55	-7.7	13,983	-0.06%
2023/02/21	1.3	16.51	20	16.50	16.55	-18.7	13,997	-0.13%
2023/02/20	0	0.00	3	16.60	16.60	-3	14,097	-0.02%
2023/02/17	0.1	16.40	2	16.35	16.40	-1.9	14,088	-0.01%
2023/02/15	1	16.20	0	0.00	16.25	1	14,727	0.01%
2023/02/14	3	16.40	2	16.35	16.35	1	14,756	0.01%
2023/02/13	2.1	16.11	2	16.23	16.30	0.1	14,931	0.00%
2023/02/10	0.1	16.20	0	0.00	16.15	0.1	14,936	0.00%
2023/02/09	0.1	16.20	3	16.17	16.20	-2.9	15,105	-0.02%
2023/02/08	5.3	16.05	0	0.00	16.10	5.3	15,129	0.03%
2023/02/07	8	16.12	2	16.20	16.10	6	15,186	0.04%
2023/02/06	1	16.30	0	0.00	16.15	1	15,170	0.01%
2023/02/03	12	16.19	2	16.30	16.30	10	15,075	0.07%
2023/02/02	13	16.11	3.3	16.22	16.25	9.7	15,352	0.06%
2023/01/31	9.1	16.28	0	0.00	16.25	9.1	15,294	0.06%
2023/01/30	2.1	16.17	37	16.26	16.70	-34.9	15,051	-0.23%
2023/01/17	2	15.80	2	15.80	15.80	0	14,385	0.00%
2023/01/16	3.1	15.75	0	0.00	15.80	3.1	14,411	0.02%
2023/01/13	0	0.00	11	15.70	15.70	-11	14,392	-0.08%
2023/01/12	5.1	15.61	0	0.00	15.55	5.1	14,962	0.03%
2023/01/10	1.1	15.64	2	15.68	15.70	-0.9	15,273	-0.01%
2023/01/09	1	15.60	2	15.60	15.65	-1	15,354	-0.01%
2023/01/06	1.1	15.40	1	15.45	15.35	0.1	15,292	0.00%
2023/01/05	3	15.35	1	15.35	15.40	2	15,567	0.01%
2023/01/04	0	0.00	9	15.20	15.20	-9	15,590	-0.06%
2023/01/03	5	15.05	2	15.14	15.10	3	15,843	0.02%
2022/12/30	1.1	15.10	5	15.21	15.10	-3.9	15,943	-0.02%
2022/12/29	11	14.91	2	14.95	15.05	9	15,880	0.06%
2022/12/28	0	0.00	5	15.10	15.05	-5	15,941	-0.03%
2022/12/27	0	0.00	1	15.20	15.20	-1	16,150	-0.01%
2022/12/26	4.4	15.13	0	0.00	15.10	4.4	16,362	0.03%
2022/12/23	1	15.10	1	15.20	15.20	0	16,666	0.00%
2022/12/22	1.3	15.20	0	0.00	15.20	1.3	17,096	0.01%
2022/12/21	1.3	15.01	2	15.00	15.05	-0.7	17,462	0.00%
2022/12/20	1	15.00	0	0.00	15.00	1	17,669	0.01%
2022/12/19	1.1	15.21	1	15.15	15.25	0.1	17,914	0.00%
2022/12/16	1	14.95	0	0.00	15.00	1	17,808	0.01%
2022/12/15	9.3	15.01	2	15.10	15.10	7.3	17,895	0.04%
2022/12/14	7.1	15.06	1.4	15.10	15.10	5.8	18,180	0.03%
2022/12/12	4.5	14.92	2	15.05	14.90	2.5	18,118	0.01%
2022/12/09	2	15.00	0	0.00	15.05	2	18,529	0.01%
2022/12/08	9.1	14.91	0	0.00	14.80	9.1	18,594	0.05%
2022/12/07	1.1	15.01	3	15.03	15.10	-1.9	18,646	-0.01%
2022/12/06	7	14.76	2	14.75	14.65	5	18,482	0.03%
2022/12/05	7	14.91	7	14.91	14.85	0	18,487	0.00%
2022/12/02	5	14.95	0.3	15.00	14.90	4.7	18,794	0.03%
2022/12/01	10	15.05	0	0.00	15.10	10	19,241	0.05%
2022/11/30	10.1	14.95	1	15.05	15.15	9.1	19,201	0.05%
2022/11/29	10	14.75	15	14.90	15.00	-5	18,666	-0.03%
2022/11/28	4.3	14.65	4	14.78	14.65	0.3	18,704	0.00%
2022/11/25	1.2	14.76	91	14.80	14.85	-89.8	18,893	-0.48%
2022/11/24	4	14.63	3	14.78	14.80	1	19,300	0.01%
2022/11/23	0	14.70	0	0.00	14.70	0	19,416	0.00%
2022/11/22	2.3	14.46	2	14.63	14.60	0.3	19,824	0.00%
2022/11/21	1.3	14.50	1	14.50	14.60	0.3	20,125	0.00%
2022/11/18	4	14.43	1	14.65	14.45	3	20,390	0.01%
2022/11/17	3	14.52	2.3	14.64	14.55	0.7	21,325	0.00%
2022/11/16	1	14.60	61	14.65	14.80	-60	22,042	-0.27%
2022/11/15	0.3	14.88	0	0.00	14.85	0.3	22,522	0.00%
2022/11/14	1	14.70	19	14.78	14.80	-18	22,841	-0.08%
2022/11/11	31	14.55	117	14.55	14.60	-86	22,820	-0.38%	大賣/
2022/11/10	4	14.00	1	14.15	14.10	3	22,817	0.01%
2022/11/09	4.1	14.03	0	0.00	14.15	4.1	23,053	0.02%
2022/11/08	20	13.70	0	0.00	13.75	20	23,175	0.09%
2022/11/07	20.6	13.43	0	0.00	13.65	20.6	23,406	0.09%
2022/11/04	2	13.25	0	0.00	13.35	2	23,794	0.01%
2022/11/03	8	13.26	6	13.26	13.25	2	24,133	0.01%
2022/11/01	10	13.55	1	13.35	13.55	9	24,270	0.04%
2022/10/31	2.1	13.26	0	0.00	13.25	2.1	24,335	0.01%
2022/10/28	1.1	13.50	0	0.00	13.45	1.1	24,113	0.00%
2022/10/27	0.5	13.65	0	0.00	13.55	0.5	24,223	0.00%
2022/10/26	10.3	13.34	0	0.00	13.40	10.3	24,269	0.04%
2022/10/25	4.9	13.00	0	0.00	13.10	4.9	24,242	0.02%
2022/10/24	0.4	13.05	0	0.00	13.00	0.4	24,566	0.00%
2022/10/21	0.6	12.94	0	0.00	12.90	0.6	24,630	0.00%
2022/10/20	3	12.53	0	12.60	12.85	3	24,599	0.01%
2022/10/19	9.4	12.78	1	12.95	12.90	8.4	24,090	0.03%
2022/10/18	0.5	13.15	0	0.00	13.10	0.5	23,905	0.00%
2022/10/17	1.2	12.81	0	0.00	12.85	1.2	24,135	0.00%
2022/10/14	3	13.00	0.3	13.05	12.90	2.8	24,079	0.01%
2022/10/13	8.1	12.94	3	12.95	12.90	5.1	24,098	0.02%
2022/10/12	4	13.23	3	13.30	13.30	1	23,841	0.00%
2022/10/11	53	13.30	2	13.75	13.25	51	23,892	0.21%
2022/10/07	1.1	13.62	0	0.00	13.75	1.1	23,849	0.00%
2022/10/06	7	13.65	2	13.75	13.70	5	23,806	0.02%
2022/10/05	20.1	13.70	0.7	13.75	13.65	19.4	24,050	0.08%
2022/10/04	1	13.45	0	0.00	13.55	1	24,312	0.00%
2022/10/03	6.6	13.58	2	13.69	13.45	4.6	24,314	0.02%
2022/09/30	4.1	13.69	2	13.75	13.70	2.1	24,186	0.01%
2022/09/29	0	0.00	23.2	13.87	13.85	-23.2	24,166	-0.10%
2022/09/28	6.1	13.70	0	0.00	13.65	6.1	23,981	0.03%
2022/09/27	2	13.95	1.1	14.00	13.95	0.9	23,638	0.00%
2022/09/26	42	14.14	45	14.05	14.00	-3	23,652	-0.01%
2022/09/23	1.4	14.30	6	14.40	14.35	-4.6	23,574	-0.02%
2022/09/22	13.8	14.38	62	14.36	14.35	-48.2	23,803	-0.20%
2022/09/21	45.2	14.73	0	0.00	14.65	45.2	23,808	0.19%
2022/09/20	14.3	14.83	0	0.00	14.80	14.3	23,553	0.06%
2022/09/19	0	0.00	22	15.00	14.85	-22	23,552	-0.09%
2022/09/16	22	14.85	0	0.00	14.80	22	23,689	0.09%
2022/09/15	10	15.00	10	15.10	15.00	0	23,446	0.00%
2022/09/14	6	14.88	2	14.95	14.85	4	23,465	0.02%
2022/09/13	0.1	15.20	53.2	15.25	15.10	-53.1	23,658	-0.22%
2022/09/12	1	15.10	3	15.15	15.15	-2	24,201	-0.01%
2022/09/08	14.1	14.79	6	15.05	15.05	8.1	24,544	0.03%
2022/09/07	13.5	14.86	2	14.90	14.80	11.5	24,478	0.05%
2022/09/06	0.1	15.25	24	15.21	15.20	-23.9	24,249	-0.10%
2022/09/05	3.2	14.96	5	15.05	15.05	-1.8	24,503	-0.01%
2022/09/02	42	14.94	15	15.00	14.90	27	24,728	0.11%
2022/09/01	7.3	15.02	2	15.00	15.00	5.3	24,701	0.02%
2022/08/31	33	15.20	40	15.28	15.20	-7	24,656	-0.03%
2022/08/30	12.2	15.16	0	0.00	15.20	12.2	24,212	0.05%
2022/08/29	18.4	15.24	0	0.00	15.20	18.4	24,312	0.08%
2022/08/26	16.5	15.68	2	15.85	15.60	14.5	24,693	0.06%
2022/08/25	3.1	15.72	2	15.80	15.70	1.1	24,386	0.00%
2022/08/24	38.1	15.87	13	16.04	15.65	25.1	24,262	0.10%
2022/08/23	76.1	17.38	0	0.00	17.35	76.1	23,854	0.32%
2022/08/22	41.3	17.44	1	17.50	17.45	40.3	23,319	0.17%
2022/08/19	6	17.36	2	17.45	17.50	4	22,893	0.02%
2022/08/18	15.3	17.45	11	17.40	17.45	4.3	22,545	0.02%
2022/08/17	3.1	17.42	4	17.40	17.45	-0.9	22,433	0.00%
2022/08/16	0.1	17.35	1	17.20	17.30	-0.9	22,203	0.00%
2022/08/15	4	17.11	4	17.06	17.10	0	22,193	0.00%
2022/08/12	5	16.91	1	16.85	16.85	4	22,125	0.02%
2022/08/11	6.1	16.87	7	16.81	16.90	-0.9	22,181	0.00%
2022/08/10	0.2	16.43	12	16.39	16.45	-11.8	21,960	-0.05%
2022/08/09	7.1	15.86	0	0.00	15.90	7.1	21,795	0.03%
2022/08/08	0	16.00	3	15.90	15.90	-3	21,931	-0.01%
2022/08/05	1.1	15.80	1	15.85	15.80	0.1	22,464	0.00%
2022/08/04	1	15.55	0	0.00	15.60	1	23,163	0.00%
2022/08/03	3	15.58	0	0.00	15.65	3	23,404	0.01%
2022/08/02	30	15.60	0.2	15.70	15.75	29.9	23,968	0.12%
2022/08/01	11.1	15.71	1	15.80	15.80	10.1	24,602	0.04%
2022/07/29	4	15.65	0	0.00	15.70	4	25,403	0.02%
2022/07/27	25	15.52	0	0.00	15.55	25	26,527	0.09%
2022/07/26	2.5	15.60	0	0.00	15.55	2.5	26,731	0.01%
2022/07/25	3.2	15.56	1	15.56	15.60	2.1	26,854	0.01%
2022/07/22	0	15.60	2	15.60	15.60	-2	27,073	-0.01%
2022/07/21	3.6	15.30	1	15.40	15.35	2.6	27,178	0.01%
2022/07/20	2	15.15	0	0.00	15.15	2	27,406	0.01%
2022/07/19	7.2	15.16	0.1	15.20	15.20	7.1	27,731	0.03%
2022/07/18	0.5	15.29	0	15.30	15.20	0.4	28,028	0.00%
2022/07/15	9.7	15.00	2	15.14	14.90	7.7	28,254	0.03%
2022/07/13	2	15.30	4	15.25	15.30	-2	28,635	-0.01%
2022/07/12	12.2	14.96	12	15.00	14.85	0.2	28,848	0.00%
2022/07/11	8.3	15.64	2	15.75	15.50	6.3	28,663	0.02%
2022/07/08	3	15.90	6	15.97	15.90	-3	28,870	-0.01%
2022/07/07	6.5	15.73	7	15.66	15.70	-0.5	29,048	0.00%
2022/07/06	11.3	15.83	2	15.85	15.75	9.3	29,193	0.03%
2022/07/05	3.1	16.12	2	16.25	16.10	1.1	29,615	0.00%
2022/07/04	3.1	15.90	2	16.00	16.05	1.1	29,922	0.00%
2022/07/01	11	16.11	2	16.28	16.00	9	30,445	0.03%
2022/06/30	13.2	16.40	2	16.45	16.30	11.2	30,994	0.04%
2022/06/29	13.9	16.66	1	16.75	16.70	12.9	31,165	0.04%
2022/06/27	2.3	16.86	2	16.95	16.85	0.3	31,978	0.00%
2022/06/24	0	0.00	17	16.92	16.95	-17	31,837	-0.05%
2022/06/23	3.4	16.73	3	16.75	16.90	0.4	31,775	0.00%
2022/06/22	0	16.90	3	17.15	16.85	-3	31,985	-0.01%
2022/06/21	0.3	17.10	2.3	17.14	17.10	-2	32,130	-0.01%
2022/06/20	2.5	16.71	5	16.65	16.70	-2.5	32,505	-0.01%
2022/06/17	3	16.57	3	16.72	16.60	0	32,243	0.00%
2022/06/16	2.2	17.13	0	0.00	16.90	2.2	31,909	0.01%
2022/06/15	1	16.80	0	0.00	16.90	1	32,139	0.00%
2022/06/14	1.1	16.82	0	0.00	16.90	1.1	32,268	0.00%
2022/06/13	19	16.76	1	16.90	16.85	18	32,212	0.06%
2022/06/10	9	17.17	4	17.15	17.15	5	32,043	0.02%
2022/06/09	4	17.38	2	17.43	17.35	2	32,004	0.01%
2022/06/08	6	17.60	2	17.65	17.60	4	31,912	0.01%
2022/06/07	13	17.65	2	17.83	17.70	11	32,378	0.03%
2022/06/06	6.1	17.82	2	17.90	18.00	4.1	32,415	0.01%
2022/06/02	37	17.59	2	17.60	17.50	35	32,654	0.11%
2022/06/01	5	17.74	2	17.83	17.55	3	33,482	0.01%
2022/05/31	1	17.55	2	17.68	17.95	-1	33,658	0.00%
2022/05/30	0.2	17.70	1	17.65	17.70	-0.8	33,382	0.00%
2022/05/26	4.3	17.05	0	0.00	16.95	4.3	33,548	0.01%
2022/05/25	2	16.90	2	16.95	17.00	0	34,266	0.00%
2022/05/24	2	17.00	2	17.10	17.00	0	34,984	0.00%
2022/05/23	4.4	16.95	2.1	17.10	17.05	2.3	35,215	0.01%
2022/05/20	0.1	17.10	0	0.00	17.05	0.1	35,541	0.00%
2022/05/19	4.2	16.77	2	16.90	16.80	2.2	35,645	0.01%
2022/05/18	0.3	17.35	0	0.00	17.25	0.3	35,469	0.00%
2022/05/17	2	16.90	4	16.90	16.85	-2	35,397	-0.01%
2022/05/16	6	16.64	14	16.75	16.80	-8	35,438	-0.02%
2022/05/13	14.4	16.56	11.2	16.65	16.70	3.2	35,469	0.01%
2022/05/12	14.6	16.92	19	16.99	16.70	-4.5	35,265	-0.01%
2022/05/11	7.1	17.39	2	17.49	17.35	5.1	34,614	0.01%
2022/05/10	16.2	17.48	3	17.45	17.50	13.2	34,449	0.04%
2022/05/09	16.8	17.94	111	17.82	17.85	-94.2	34,032	-0.28%	大賣/
2022/05/06	51.1	18.37	2	18.55	18.40	49.1	33,606	0.15%
2022/05/05	38.4	18.92	6	18.85	18.90	32.4	33,232	0.10%
2022/05/04	2	19.25	3	19.40	19.40	-1	32,016	0.00%
2022/05/03	2.4	19.40	0	0.00	19.30	2.4	32,347	0.01%
2022/04/29	0	0.00	4	19.48	19.40	-4	32,498	-0.01%
2022/04/28	6.1	19.02	0.2	19.15	19.15	5.9	32,851	0.02%
2022/04/27	1.2	19.08	0	0.00	19.10	1.2	32,897	0.00%
2022/04/26	1.4	19.41	1	19.30	19.35	0.4	32,939	0.00%
2022/04/25	23.1	19.02	3	19.07	19.15	20.1	33,000	0.06%
2022/04/22	11	19.10	1	19.20	19.35	10	33,222	0.03%
2022/04/21	17.6	19.31	8	19.30	19.30	9.6	34,166	0.03%
2022/04/20	12.2	19.31	2	19.48	19.60	10.2	35,608	0.03%
2022/04/19	5.3	19.44	1	19.50	19.40	4.3	35,711	0.01%
2022/04/18	29.4	19.58	2	19.55	19.55	27.4	36,045	0.08%
2022/04/15	5.2	20.08	13.8	20.03	20.00	-8.6	35,692	-0.02%
2022/04/14	16.1	20.16	5	20.25	20.15	11.1	35,789	0.03%
2022/04/13	10.1	20.60	0	0.00	20.55	10.1	35,586	0.03%
2022/04/12	1.2	20.61	54	20.54	20.60	-52.8	35,447	-0.15%
2022/04/11	1.1	20.70	4	20.70	20.70	-2.9	35,138	-0.01%
2022/04/08	42.1	20.72	7	20.70	20.95	35.1	34,541	0.10%
2022/04/07	2.1	20.78	2.2	21.03	20.70	-0.2	34,289	0.00%
2022/04/06	1	20.48	1	20.61	21.10	0	33,694	0.00%
2022/04/01	0.1	20.45	3	20.43	20.60	-2.9	33,019	-0.01%
2022/03/31	2	20.55	15	20.49	20.50	-13	32,491	-0.04%
2022/03/30	4.2	20.15	3.2	20.25	20.15	1	31,703	0.00%
2022/03/29	3	20.00	4	20.00	19.95	-1	31,327	0.00%
2022/03/28	2.3	19.73	3	19.73	19.95	-0.7	31,270	0.00%
2022/03/25	12.5	19.95	4.8	19.97	19.85	7.7	31,246	0.02%
2022/03/24	21.2	20.12	0.7	20.15	20.15	20.5	30,875	0.07%
2022/03/23	12.5	20.19	7.8	20.18	20.25	4.8	30,712	0.02%
2022/03/22	1.3	19.74	4	19.85	19.80	-2.7	30,062	-0.01%
2022/03/21	10.9	19.74	1.2	19.63	19.65	9.7	29,799	0.03%
2022/03/18	72.2	19.79	5	19.75	19.60	67.2	29,812	0.23%
2022/03/17	2.1	19.43	1	19.45	19.45	1.1	29,442	0.00%
2022/03/16	0.2	19.05	1	19.20	19.20	-0.8	29,204	0.00%
2022/03/15	2.3	18.87	0	0.00	19.00	2.3	29,031	0.01%
2022/03/14	1	18.85	0	0.00	18.85	1	28,994	0.00%
2022/03/11	6.6	18.87	0	0.00	18.90	6.6	29,061	0.02%
2022/03/10	2.1	18.78	10	18.91	18.95	-7.9	29,074	-0.03%
2022/03/09	11.2	18.30	12.8	18.30	18.30	-1.6	28,602	-0.01%
2022/03/08	18.1	18.32	6	18.43	18.25	12.1	28,406	0.04%
2022/03/07	20.9	18.80	16	18.74	18.90	4.9	27,652	0.02%
2022/03/04	51	19.39	1	19.30	19.35	50	27,929	0.18%
2022/03/03	2	19.50	5	19.51	19.60	-3	27,931	-0.01%
2022/03/02	0.2	19.60	1	19.45	19.60	-0.8	28,069	0.00%
2022/02/25	11	19.26	36	19.25	19.50	-25	27,627	-0.09%
2022/02/24	18.1	19.46	16	19.36	19.50	2.1	26,939	0.01%
2022/02/23	1	19.75	0	0.00	19.85	1	26,279	0.00%
2022/02/22	12.4	19.85	5	19.75	19.85	7.4	26,396	0.03%
2022/02/21	5.4	19.98	10	20.05	20.05	-4.6	26,106	-0.02%
2022/02/18	7.2	20.10	23.4	20.10	20.10	-16.1	26,459	-0.06%
2022/02/17	5	20.16	3	20.20	20.20	2	26,477	0.01%
2022/02/16	3.4	20.29	2	20.30	20.20	1.4	26,411	0.01%
2022/02/15	10	20.12	20	20.10	20.10	-10	26,274	-0.04%
2022/02/14	41.1	20.20	213	20.30	20.30	-171.9	26,109	-0.66%	大賣/鉅額交易
2022/02/11	1.2	20.31	12.5	20.45	20.55	-11.3	25,751	-0.04%
2022/02/10	15.2	20.35	0	0.00	20.50	15.2	25,596	0.06%
2022/02/09	0.5	20.45	1.7	20.42	20.45	-1.2	25,426	0.00%
2022/02/08	1	20.30	9	20.30	20.30	-8	25,225	-0.03%
2022/02/07	1	20.15	101	19.80	20.10	-100	24,881	-0.40%	大賣/
2022/01/26	2	19.70	1	19.70	19.65	1	24,408	0.00%
2022/01/25	4.1	19.65	1	19.85	19.70	3.1	24,197	0.01%
2022/01/24	3.2	19.68	7	19.76	20.00	-3.8	23,764	-0.02%
2022/01/21	1.4	20.09	7.2	20.00	20.15	-5.8	23,554	-0.02%
2022/01/20	7.1	20.28	1	20.35	20.45	6.1	23,006	0.03%
2022/01/19	11.6	20.62	1	20.55	20.55	10.6	22,785	0.05%
2022/01/18	5.3	20.55	16	20.55	20.70	-10.7	22,400	-0.05%
2022/01/17	10.5	20.45	4	20.38	20.50	6.5	22,119	0.03%
2022/01/14	22	20.44	11	20.49	20.55	11	21,478	0.05%
2022/01/13	2	20.49	19.6	20.17	20.50	-17.6	20,292	-0.09%
2022/01/12	0	0.00	6	19.48	19.50	-6	18,544	-0.03%
2022/01/11	0	0.00	72.1	19.31	19.40	-72.1	18,368	-0.39%
2022/01/10	6.1	18.98	16.9	19.00	19.05	-10.8	18,410	-0.06%
2022/01/07	0.1	18.95	4	18.95	18.95	-3.9	18,617	-0.02%
2022/01/06	0.2	18.85	0.1	18.80	18.85	0.1	18,353	0.00%
2022/01/05	1.3	18.75	1	18.90	18.75	0.3	18,254	0.00%
2022/01/04	16.3	18.80	0	0.00	18.80	16.3	18,561	0.09%
2022/01/03	0.2	18.95	0	0.00	18.85	0.2	18,623	0.00%
2021/12/30	0.3	18.95	0.1	18.95	18.95	0.3	18,824	0.00%
2021/12/29	0	0.00	2	19.00	18.95	-2	18,923	-0.01%
2021/12/28	0.3	18.75	2	18.75	18.90	-1.7	19,040	-0.01%
2021/12/24	15	18.65	1	18.70	18.75	14	19,595	0.07%
2021/12/22	2	18.60	0	0.00	18.65	2	20,014	0.01%
2021/12/21	0.4	18.60	0	0.00	18.60	0.4	20,124	0.00%
2021/12/20	1.7	18.62	0	0.00	18.55	1.7	20,255	0.01%
2021/12/17	0	0.00	34.2	18.75	18.75	-34.2	20,299	-0.17%
2021/12/16	1.8	18.62	0	0.00	18.65	1.8	20,334	0.01%
2021/12/15	11.2	18.61	2.2	18.70	18.65	9	20,917	0.04%
2021/12/14	2.2	18.62	1	18.60	18.75	1.2	21,365	0.01%
2021/12/13	1.4	18.90	10	18.85	18.90	-8.6	21,367	-0.04%
2021/12/10	0.1	18.85	1.1	19.05	18.95	-1	21,476	0.00%
2021/12/09	1	18.90	1	18.95	19.00	0	21,678	0.00%
2021/12/08	2.2	18.87	0	0.00	18.85	2.2	22,132	0.01%
2021/12/07	0.1	18.85	0	0.00	18.90	0.1	22,262	0.00%
2021/12/06	1.8	18.58	1	18.60	18.70	0.8	22,391	0.00%
2021/12/03	0	0.00	4	18.55	18.55	-4	22,953	-0.02%
2021/12/02	1	18.50	2	18.55	18.60	-1	24,218	0.00%
2021/12/01	0	18.65	0	0.00	18.65	0	25,549	0.00%
2021/11/30	8.7	18.18	1	18.60	18.60	7.7	26,132	0.03%
2021/11/29	10.6	18.18	0	0.00	18.20	10.6	26,102	0.04%
2021/11/26	19.4	18.38	1.1	18.45	18.35	18.3	26,820	0.07%
2021/11/25	0	0.00	0.1	18.70	18.70	-0.1	27,887	0.00%
2021/11/24	7	18.65	2	18.60	18.60	5	29,311	0.02%
2021/11/23	5.3	18.56	0	0.00	18.60	5.3	30,266	0.02%
2021/11/22	0.5	18.82	0	0.00	18.70	0.5	30,460	0.00%
2021/11/19	14.2	19.02	0	0.00	18.95	14.2	30,665	0.05%
2021/11/18	3.3	19.27	2	19.20	19.30	1.3	31,135	0.00%
2021/11/17	21	19.10	22	19.16	19.25	-1	31,066	0.00%
2021/11/16	10.2	18.65	32.8	18.65	18.70	-22.6	30,550	-0.07%
2021/11/15	11	18.60	20	18.60	18.55	-9	30,557	-0.03%
2021/11/12	2.9	18.50	4	18.46	18.45	-1.1	30,520	0.00%
2021/11/11	0	18.45	0.2	18.45	18.45	-0.2	30,627	0.00%
2021/11/10	1.1	18.25	0	0.00	18.30	1.1	30,857	0.00%
2021/11/09	0.2	18.25	0	0.00	18.30	0.2	30,977	0.00%
2021/11/08	3.2	18.22	4	18.25	18.20	-0.8	31,001	0.00%
2021/11/05	5.2	18.10	1	18.23	18.25	4.2	31,251	0.01%
2021/11/04	1	18.20	0	0.00	18.20	1	31,335	0.00%
2021/11/02	11.1	18.23	0	0.00	18.15	11.1	31,462	0.04%
2021/11/01	0.5	18.29	0	0.00	18.25	0.5	31,597	0.00%
2021/10/29	11.2	18.26	0	0.00	18.25	11.2	31,549	0.04%
2021/10/28	0	0.00	5.5	18.40	18.45	-5.5	31,507	-0.02%
2021/10/27	16	18.38	0	0.00	18.40	16	31,612	0.05%
2021/10/26	0	0.00	3.1	18.62	18.55	-3.1	31,619	-0.01%
2021/10/25	1.1	18.46	8.1	18.57	18.60	-7	31,803	-0.02%
2021/10/22	0	18.50	0.1	18.50	18.50	-0.1	32,298	0.00%
2021/10/21	1.3	18.46	1	18.55	18.50	0.3	33,071	0.00%
2021/10/20	1	18.50	1	18.45	18.50	0	33,634	0.00%
2021/10/19	8.4	18.59	1	18.55	18.60	7.4	34,067	0.02%
2021/10/18	41.2	18.39	64.2	18.64	18.65	-22.9	34,173	-0.07%
2021/10/15	10.2	18.20	3.3	18.17	18.20	6.9	33,764	0.02%
2021/10/14	2.1	17.85	2	17.90	17.90	0.1	33,864	0.00%
2021/10/13	3.9	17.90	3.1	17.90	17.95	0.8	34,310	0.00%
2021/10/12	4.1	17.79	18	17.73	18.00	-13.9	34,716	-0.04%
2021/10/08	12.2	17.94	0	0.00	17.95	12.2	34,575	0.04%
2021/10/07	0	0.00	2.3	17.91	18.00	-2.3	34,696	-0.01%
2021/10/06	5.2	17.76	0	0.00	17.85	5.2	34,890	0.01%
2021/10/05	5.8	17.82	1	17.90	17.85	4.7	35,446	0.01%
2021/10/04	1	17.75	5	17.70	17.80	-4	35,833	-0.01%
2021/10/01	10.3	17.80	0	0.00	17.75	10.3	35,967	0.03%
2021/09/30	1.1	17.92	3	18.10	18.10	-1.9	35,851	-0.01%
2021/09/29	10.5	17.91	3	17.93	18.00	7.5	36,079	0.02%
2021/09/28	13	17.93	0	0.00	18.05	13	36,072	0.04%
2021/09/27	3	17.98	1	18.05	18.00	2	36,178	0.01%
2021/09/24	4.1	18.01	4	18.25	18.05	0.1	36,121	0.00%
2021/09/23	0.1	18.10	3	18.02	18.05	-2.9	36,116	-0.01%
2021/09/22	5.7	17.90	1	17.90	17.90	4.7	36,082	0.01%
2021/09/17	6	18.23	0	0.00	18.20	6	35,621	0.02%
2021/09/16	0	0.00	10.6	18.45	18.40	-10.6	35,283	-0.03%
2021/09/15	1.3	18.41	4.1	18.35	18.35	-2.8	35,155	-0.01%
2021/09/14	17.1	18.56	3	18.65	18.55	14.1	35,162	0.04%
2021/09/13	2	18.28	4.1	18.67	18.55	-2.1	35,042	-0.01%
2021/09/10	2.1	18.11	13	18.19	18.25	-10.9	34,858	-0.03%
2021/09/09	4	17.84	4	17.95	17.95	0	35,149	0.00%
2021/09/08	15.2	17.90	2	17.88	17.85	13.2	34,927	0.04%
2021/09/07	14.1	18.19	83	18.25	18.10	-69	34,344	-0.20%
2021/09/06	74.1	19.39	21.4	19.32	19.35	52.7	33,144	0.16%
2021/09/03	36	19.00	0	0.00	19.05	36	31,674	0.11%
2021/09/02	39.2	18.90	20	18.85	18.85	19.2	30,881	0.06%
2021/09/01	51.1	19.35	13	19.35	19.25	38.1	30,020	0.13%
2021/08/31	9	19.26	125	19.28	19.35	-116	29,352	-0.40%	大賣/鉅額交易
2021/08/30	9.2	19.21	22.8	19.23	19.60	-13.6	28,246	-0.05%
2021/08/27	27	18.25	13.1	18.30	18.40	13.9	26,901	0.05%
2021/08/26	0.4	17.80	0	0.00	17.85	0.4	26,238	0.00%
2021/08/25	2	17.80	4	17.73	17.80	-2	26,734	-0.01%
2021/08/24	11.2	17.51	21	17.32	17.70	-9.8	26,372	-0.04%
2021/08/23	2.3	17.14	2	17.00	17.10	0.3	25,647	0.00%
2021/08/20	2	16.90	10	16.90	16.90	-8	25,614	-0.03%
2021/08/19	6.7	16.97	1	16.85	16.90	5.7	25,986	0.02%
2021/08/18	5	16.85	1	16.80	17.00	4	25,898	0.02%
2021/08/17	3	16.87	3	16.85	16.90	0	25,913	0.00%
2021/08/16	5	16.86	1	16.90	16.80	4	25,877	0.02%
2021/08/13	1	17.00	2	17.05	16.95	-1	25,848	0.00%
2021/08/12	5	17.15	10	17.15	17.10	-5	25,990	-0.02%
2021/08/11	16	17.14	35	17.12	17.10	-19	26,137	-0.07%
2021/08/10	143	17.05	4	17.09	17.00	139	26,273	0.53%	大買/鉅額交易
2021/08/09	0.2	17.05	0	0.00	17.05	0.2	26,921	0.00%
2021/08/05	1.2	17.01	1	17.10	17.05	0.2	27,820	0.00%
2021/08/03	6	16.94	0	0.00	17.00	6	29,885	0.02%
2021/08/02	5	16.95	0	0.00	17.00	5	30,565	0.02%
2021/07/30	0.1	17.00	10	16.95	16.95	-9.9	30,743	-0.03%
2021/07/29	3.1	16.95	12	16.90	17.05	-8.9	31,030	-0.03%
2021/07/28	9	16.70	11	16.65	16.85	-2	31,290	-0.01%
2021/07/27	16	17.09	3	16.92	16.75	13	31,684	0.04%
2021/07/26	4	17.33	2	17.45	17.20	2	32,480	0.01%
2021/07/23	5	17.00	6.3	17.09	17.15	-1.3	31,973	0.00%
2021/07/22	9	16.81	7.1	16.89	16.90	1.9	31,577	0.01%
2021/07/21	25	16.65	0	0.00	16.70	25	31,440	0.08%
2021/07/20	25	16.62	3	16.70	16.50	22	31,511	0.07%
2021/07/19	15.4	16.78	7	16.78	16.80	8.4	31,215	0.03%
2021/07/16	0.1	16.55	20.3	16.40	16.60	-20.2	31,062	-0.06%
2021/07/15	2	16.25	0	0.00	16.25	2	30,758	0.01%
2021/07/14	7	16.31	5	16.33	16.30	2	30,726	0.01%
2021/07/13	0	0.00	8	16.33	16.35	-8	31,238	-0.03%
2021/07/12	5.1	16.33	48.2	16.25	16.20	-43.1	31,063	-0.14%
2021/07/09	60	16.00	13.1	16.04	16.10	46.9	30,499	0.15%
2021/07/08	4.2	15.90	5	15.82	15.90	-0.8	30,047	0.00%
2021/07/07	1	15.65	2	15.70	15.75	-1	29,850	0.00%
2021/07/06	3.1	15.60	11.1	15.57	15.75	-8	29,706	-0.03%
2021/07/05	0.1	15.40	8	15.37	15.45	-7.9	29,426	-0.03%
2021/07/02	0.4	15.25	3	15.30	15.30	-2.6	29,259	-0.01%
2021/07/01	1	15.25	5	15.25	15.25	-4	29,105	-0.01%
2021/06/30	0.4	15.20	2	15.20	15.25	-1.6	29,054	-0.01%
2021/06/29	0.1	15.15	82	15.19	15.15	-81.9	28,937	-0.28%
2021/06/28	2	15.25	0	0.00	15.20	2	28,984	0.01%
2021/06/25	0	0.00	3	15.13	15.15	-3	28,918	-0.01%
2021/06/24	5	15.05	0	0.00	15.05	5	28,900	0.02%
2021/06/23	9	14.94	4	15.03	15.05	5	28,948	0.02%
2021/06/22	6	14.90	0	0.00	14.90	6	28,784	0.02%
2021/06/21	7	14.78	0	0.00	14.80	7	28,549	0.02%
2021/06/18	8.2	14.93	0	0.00	14.90	8.2	28,221	0.03%
2021/06/17	0	15.05	0	0.00	15.05	0	27,741	0.00%
2021/06/16	0.1	15.10	0	0.00	15.15	0.1	27,915	0.00%
2021/06/15	4	15.05	0	0.00	15.10	4	27,789	0.01%
2021/06/11	3	15.10	4	15.10	15.15	-1	27,730	0.00%
2021/06/10	0	0.00	39	15.06	15.10	-39	27,746	-0.14%
2021/06/09	3	15.13	33	15.16	15.15	-30	27,663	-0.11%
2021/06/08	0.2	15.25	21	15.28	15.30	-20.8	27,409	-0.08%
2021/06/07	9.1	15.17	11	15.22	15.20	-1.9	27,247	-0.01%
2021/06/04	10	15.20	0	0.00	15.25	10	26,961	0.04%
2021/06/03	10.3	15.20	11	15.20	15.25	-0.7	27,056	0.00%
2021/06/02	12	15.19	4	15.18	15.15	8	26,789	0.03%
2021/06/01	0	14.80	17.2	14.75	14.85	-17.2	26,001	-0.07%
2021/05/31	1.1	14.75	0	0.00	14.80	1.1	26,079	0.00%
2021/05/28	0	0.00	1	14.65	14.70	-1	26,043	0.00%
2021/05/27	3	14.50	1	14.60	14.50	2	25,968	0.01%
2021/05/26	1	14.65	3	14.68	14.70	-2	25,799	-0.01%
2021/05/25	1	14.60	0	14.60	14.65	1	25,896	0.00%
2021/05/24	1	14.50	0	0.00	14.55	1	25,821	0.00%
2021/05/21	3	14.55	3	14.63	14.60	0	25,834	0.00%
2021/05/20	0	0.00	1	14.25	14.35	-1	25,554	0.00%
2021/05/19	3.1	14.20	0	0.00	14.25	3.1	25,374	0.01%
2021/05/18	7.2	14.01	0	0.00	14.25	7.2	25,257	0.03%
2021/05/17	4	13.90	5	13.75	13.80	-1	25,187	0.00%
2021/05/14	12	14.19	0	0.00	14.20	12	24,408	0.05%
2021/05/13	107	14.10	3	14.12	14.05	104	24,008	0.43%	大買/鉅額交易
2021/05/12	50	14.23	3	14.13	14.30	47	23,669	0.20%
2021/05/11	43	15.12	17	15.03	14.90	26	22,174	0.12%
2021/05/10	15.2	15.03	20.2	15.12	15.20	-5	21,581	-0.02%
2021/05/07	37	14.87	1	14.90	14.90	36	21,096	0.17%
2021/05/06	15	14.66	3	14.72	14.80	12	20,863	0.06%
2021/05/05	9.1	14.57	72.3	14.57	14.55	-63.2	20,432	-0.31%
2021/05/04	82	14.61	32	14.48	14.45	50	19,962	0.25%
2021/05/03	165.1	14.85	15	14.76	14.65	150.1	19,054	0.79%	大買/鉅額交易
2021/04/29	10	14.10	6	14.05	14.10	4	17,556	0.02%
2021/04/28	8	14.10	2.7	14.12	14.15	5.3	17,532	0.03%
2021/04/27	0	14.05	200	14.05	14.10	-200	17,796	-1.12%	大賣/鉅額交易
2021/04/26	21.2	13.96	11.3	14.00	14.10	9.9	17,606	0.06%
2021/04/23	1	13.90	0.5	13.90	13.95	0.5	17,333	0.00%
2021/04/22	16	13.91	0	0.00	13.95	16	17,267	0.09%
2021/04/21	10	13.85	0	0.00	13.90	10	16,983	0.06%
2021/04/20	2	13.95	10	14.00	14.05	-8	16,879	-0.05%
2021/04/19	139.3	13.94	0	0.00	14.05	139.3	16,737	0.83%	大買/鉅額交易
2021/04/16	7.6	13.57	2.4	13.60	13.70	5.2	16,123	0.03%
2021/04/15	0.1	13.50	0	13.50	13.55	0.1	16,064	0.00%
2021/04/14	3.6	13.40	1	13.40	13.50	2.6	15,922	0.02%
2021/04/13	0.8	13.40	0	0.00	13.40	0.8	15,840	0.01%
2021/04/09	1	13.25	0	0.00	13.30	1	15,537	0.01%
2021/04/08	4.2	13.35	5	13.30	13.30	-0.8	15,456	-0.01%
2021/04/07	0.1	13.35	0	0.00	13.40	0.1	15,631	0.00%
2021/04/06	2.1	13.35	2.3	13.39	13.30	-0.3	15,558	0.00%
2021/03/31	5	13.40	133.7	13.38	13.40	-128.7	15,360	-0.84%	大賣/鉅額交易
2021/03/30	0	13.40	0	0.00	13.45	0	15,108	0.00%
2021/03/29	0.1	13.35	0	0.00	13.40	0.1	14,953	0.00%
2021/03/26	0	13.30	23	13.33	13.30	-23	14,774	-0.16%
2021/03/25	10.2	13.30	6	13.30	13.30	4.2	14,698	0.03%
2021/03/24	0	0.00	0.1	13.15	13.20	-0.1	14,722	0.00%
2021/03/23	1.1	13.20	0	0.00	13.20	1.1	14,748	0.01%
2021/03/22	0	13.20	2	13.20	13.20	-2	14,775	-0.01%
2021/03/19	5	13.14	0	0.00	13.10	5	14,780	0.03%
2021/03/18	0.2	13.20	1	13.20	13.20	-0.8	14,451	-0.01%
2021/03/17	2	13.23	0	0.00	13.20	2	14,523	0.01%
2021/03/16	3	13.30	0	0.00	13.30	3	14,526	0.02%
2021/03/15	1.1	13.30	0	0.00	13.30	1.1	14,569	0.01%
2021/03/10	10	13.25	1	13.25	13.20	9	14,777	0.06%
2021/03/09	0	13.15	0	0.00	13.20	0	14,648	0.00%
2021/03/08	13.2	13.00	0	0.00	13.00	13.2	14,464	0.09%
2021/03/05	0.1	13.05	0	0.00	13.05	0.1	14,321	0.00%
2021/03/04	0	13.05	0	0.00	13.00	0	14,957	0.00%
2021/03/03	0.2	13.10	0	0.00	13.10	0.2	14,898	0.00%
2021/03/02	0.2	13.00	0	0.00	12.95	0.2	14,725	0.00%
2021/02/26	8	13.06	0	0.00	12.95	8	14,593	0.05%
2021/02/25	1.3	13.20	0	0.00	13.25	1.3	14,193	0.01%
2021/02/24	0	0.00	100	13.10	13.10	-100	14,062	-0.71%
2021/02/23	12	12.97	1	13.00	13.05	11	14,005	0.08%
2021/02/22	10	12.90	0	0.00	12.90	10	13,870	0.07%
2021/02/19	3	12.80	0	0.00	12.90	3	13,883	0.02%
2021/02/18	0.3	12.92	0	0.00	12.90	0.3	13,828	0.00%
2021/02/17	0.1	12.90	24.3	12.85	12.90	-24.2	13,856	-0.17%
2021/02/05	0.2	12.70	51	12.62	12.70	-50.8	13,528	-0.38%
2021/02/03	108	12.50	0	0.00	12.55	108	13,800	0.78%	大買/鉅額交易
2021/02/02	0	12.70	0	0.00	12.60	0	13,598	0.00%
2021/02/01	2.2	12.72	5	12.72	12.70	-2.8	13,482	-0.02%
2021/01/29	10.2	12.58	0	0.00	12.50	10.2	13,397	0.08%
2021/01/28	8	12.65	0.3	12.70	12.65	7.7	13,059	0.06%
2021/01/27	3	12.70	0.3	12.75	12.70	2.7	12,875	0.02%
2021/01/26	0	12.75	0	0.00	12.70	0	12,815	0.00%
2021/01/25	0.4	12.80	2	12.80	12.80	-1.6	12,747	-0.01%
2021/01/22	7.3	12.77	0	0.00	12.70	7.3	12,781	0.06%
2021/01/21	100	12.80	0	0.00	12.80	100	12,643	0.79%
2021/01/20	10	12.88	22.4	12.90	12.80	-12.4	12,518	-0.10%
2021/01/19	0	13.05	8	13.10	13.05	-8	12,108	-0.07%
2021/01/18	0.2	13.05	5	13.05	13.05	-4.8	12,036	-0.04%
2021/01/13	0.1	13.15	0	0.00	13.25	0.1	11,906	0.00%
2021/01/12	0.1	13.20	0	0.00	13.20	0.1	11,791	0.00%
2021/01/11	0	13.30	4	13.35	13.35	-4	11,693	-0.03%
2021/01/08	1.2	13.28	0.2	13.20	13.30	1	11,528	0.01%
2021/01/07	0	0.00	5	13.20	13.15	-5	11,352	-0.04%
2021/01/06	0.1	13.15	0.5	13.15	13.15	-0.4	11,319	0.00%
2021/01/05	0.2	13.20	0	0.00	13.20	0.2	11,178	0.00%
2021/01/04	0.1	13.20	1	13.15	13.20	-0.9	11,161	-0.01%
2020/12/31	12	13.20	0	0.00	13.25	12	11,116	0.11%
2020/12/30	2.9	13.20	5.4	13.19	13.25	-2.4	11,043	-0.02%
2020/12/29	2.1	13.00	0	13.00	13.05	2.1	10,802	0.02%
2020/12/28	0.2	13.00	0.4	13.00	13.00	-0.2	10,776	0.00%
2020/12/25	0.2	13.00	0.5	13.05	13.00	-0.2	10,796	0.00%
2020/12/24	1	13.00	0	0.00	13.05	1	10,897	0.01%
2020/12/23	1.2	13.01	0.7	13.05	13.00	0.5	10,984	0.00%
2020/12/21	0	13.15	0	0.00	13.15	0	11,380	0.00%
2020/12/18	0.2	13.10	0	0.00	13.10	0.2	11,499	0.00%
2020/12/17	0	13.10	0.3	13.05	13.15	-0.3	11,496	0.00%
2020/12/16	0.2	13.10	0	0.00	13.10	0.2	11,507	0.00%
2020/12/15	1	13.00	0	0.00	12.95	1	11,510	0.01%
2020/12/10	0.3	12.95	0	0.00	12.95	0.3	11,487	0.00%
2020/12/09	0	0.00	10.4	12.91	12.95	-10.4	11,395	-0.09%
2020/12/08	1	12.95	0	0.00	12.95	1	11,315	0.01%
2020/12/07	0.3	13.20	0	0.00	13.20	0.3	11,141	0.00%
2020/12/04	1.7	13.28	0	0.00	13.25	1.7	11,043	0.02%
2020/12/03	0.1	13.25	0	13.25	13.25	0.1	11,002	0.00%
2020/12/01	3	13.25	1.1	13.25	13.30	1.9	11,024	0.02%
2020/11/30	0	13.35	1	13.30	13.35	-1	11,135	-0.01%
2020/11/27	0.1	13.30	1	13.30	13.35	-0.9	10,464	-0.01%
2020/11/26	0	13.30	5	13.25	13.35	-5	10,389	-0.05%
2020/11/25	0.2	13.25	0	0.00	13.30	0.2	10,572	0.00%
2020/11/24	10	13.25	0	0.00	13.30	10	10,609	0.09%
2020/11/23	0	0.00	10	13.30	13.35	-10	10,605	-0.09%
2020/11/20	1	13.30	15.3	13.25	13.30	-14.3	10,541	-0.14%
2020/11/19	0	13.25	0	0.00	13.30	0	10,487	0.00%
2020/11/18	0.2	13.30	0	13.20	13.35	0.2	10,607	0.00%
2020/11/17	0.1	13.20	3	13.25	13.30	-2.9	10,950	-0.03%
2020/11/16	1	13.25	0	0.00	13.30	1	11,260	0.01%
2020/11/13	0.1	13.20	0.2	13.20	13.20	-0.2	11,200	0.00%
2020/11/12	2	13.10	0	0.00	13.20	2	11,255	0.02%
2020/11/11	5	13.30	0.4	13.25	13.35	4.6	11,179	0.04%
2020/11/10	0	0.00	16.5	13.10	13.20	-16.5	10,959	-0.15%
2020/11/09	1	13.00	3.1	13.05	13.05	-2.1	10,922	-0.02%
2020/11/06	5.8	12.96	0	0.00	13.00	5.8	11,128	0.05%
2020/11/05	0.3	12.95	3	12.90	12.95	-2.7	11,846	-0.02%
2020/11/03	0	0.00	0.7	12.90	12.90	-0.7	13,229	-0.01%
2020/11/02	0	0.00	4	12.70	12.70	-4	13,904	-0.03%
2020/10/30	105	12.60	1	12.65	12.60	104	14,527	0.72%	大買/鉅額交易
2020/10/29	1.3	12.72	0	0.00	12.65	1.3	14,705	0.01%
2020/10/27	1.4	12.81	2	12.78	12.80	-0.6	15,031	0.00%
2020/10/23	1	12.85	0	0.00	12.80	1	15,452	0.01%
2020/10/20	0	12.85	0	0.00	12.80	0	15,935	0.00%
2020/10/19	0.5	12.90	0	0.00	12.90	0.5	16,071	0.00%
2020/10/16	0.2	12.85	0	0.00	12.75	0.2	16,156	0.00%
2020/10/15	1	12.95	0	0.00	12.85	1	16,231	0.01%
2020/10/14	0	0.00	2	12.85	12.80	-2	16,205	-0.01%
2020/10/13	0	0.00	0.1	12.95	12.90	-0.1	16,209	0.00%
2020/10/08	0.1	12.95	0	0.00	12.95	0.1	16,505	0.00%
2020/10/06	0.1	13.00	0	0.00	12.95	0.1	16,647	0.00%
2020/10/05	1.1	12.90	0	0.00	12.85	1.1	16,713	0.01%
2020/09/29	0.4	12.85	0	0.00	12.80	0.4	16,857	0.00%
2020/09/28	0	0.00	4	12.70	12.75	-4	17,016	-0.02%
2020/09/25	1	12.60	0	0.00	12.50	1	17,314	0.01%
2020/09/24	28	12.47	0	0.00	12.40	28	17,335	0.16%
2020/09/23	1.8	12.82	10	12.85	12.75	-8.2	17,165	-0.05%
2020/09/22	1	12.85	22	12.90	12.85	-21	17,100	-0.12%
2020/09/21	1	12.95	0	0.00	12.95	1	17,166	0.01%
2020/09/18	0.2	13.15	4	13.05	13.10	-3.8	17,280	-0.02%
2020/09/17	12	13.02	0	0.00	13.05	12	17,237	0.07%
2020/09/16	4.1	13.10	1.9	13.15	13.15	2.2	17,370	0.01%
2020/09/15	2	13.07	0	0.00	13.10	2	17,328	0.01%
2020/09/11	0.1	13.15	6	13.10	13.10	-5.9	18,017	-0.03%
2020/09/10	0.1	13.10	0	0.00	13.05	0.1	18,090	0.00%
2020/09/09	0	0.00	2	13.00	13.00	-2	18,132	-0.01%
2020/09/08	3	13.00	0	0.00	13.00	3	18,222	0.02%
2020/09/07	0.2	13.15	0.3	13.15	13.05	-0.1	18,512	0.00%
2020/09/04	2	12.95	0	0.00	13.00	2	18,794	0.01%
2020/09/02	0	0.00	0.1	13.10	13.05	-0.1	18,841	0.00%
2020/08/28	3	13.10	64	13.20	13.15	-61	19,252	-0.32%
2020/08/27	0.2	13.20	1	13.15	13.20	-0.9	19,584	0.00%
2020/08/26	0	13.25	3	13.17	13.25	-3	19,801	-0.02%
2020/08/25	2.2	13.25	0	0.00	13.25	2.2	20,076	0.01%
2020/08/24	5	13.15	0	0.00	13.15	5	20,724	0.02%
2020/08/21	0	0.00	5	13.34	13.45	-5	20,731	-0.02%
2020/08/20	8	12.94	6	12.96	13.00	2	20,427	0.01%
2020/08/19	0	13.20	20	13.20	13.15	-20	20,199	-0.10%
2020/08/18	0.4	13.20	0	0.00	13.20	0.4	20,173	0.00%
2020/08/17	0.1	13.20	10	13.20	13.20	-9.9	20,374	-0.05%
2020/08/14	3	13.10	0	0.00	13.15	3	20,490	0.01%
2020/08/13	11	13.15	4	13.19	13.20	7	20,576	0.03%
2020/08/11	1	13.05	0	0.00	13.10	1	20,388	0.00%
2020/08/10	2.1	13.85	611	13.85	13.85	-608.9	19,695	-3.09%	大賣/鉅額交易
2020/08/07	11.1	13.83	10	13.85	13.85	1.1	19,168	0.01%
2020/08/06	20.1	13.90	12	13.76	13.90	8.1	18,712	0.04%
2020/08/05	10.2	13.70	5	13.60	13.65	5.2	18,234	0.03%
2020/08/04	6.1	13.37	3	13.50	13.45	3.1	17,857	0.02%
2020/07/31	0	13.40	8	13.40	13.35	-8	17,674	-0.05%
2020/07/30	0.2	13.45	18	13.48	13.45	-17.8	17,523	-0.10%
2020/07/29	0.2	13.40	6	13.40	13.40	-5.8	17,562	-0.03%
2020/07/28	10	13.30	0	0.00	13.25	10	17,790	0.06%
2020/07/27	16.2	13.45	0	0.00	13.35	16.2	17,993	0.09%
2020/07/24	0	0.00	6	13.48	13.45	-6	17,994	-0.03%
2020/07/23	0	0.00	0.1	13.55	13.55	-0.1	18,076	0.00%
2020/07/22	19	13.55	10	13.55	13.60	9	18,153	0.05%
2020/07/21	1	13.55	37	13.52	13.50	-36	18,151	-0.20%
2020/07/20	2	13.50	0	0.00	13.45	2	18,233	0.01%
2020/07/17	20	13.55	0	0.00	13.50	20	18,280	0.11%
2020/07/16	5	13.57	3	13.55	13.50	2	18,613	0.01%
2020/07/15	0.1	13.55	10	13.55	13.55	-9.9	18,489	-0.05%
2020/07/14	0	0.00	25	13.50	13.55	-25	18,649	-0.13%
2020/07/13	0	13.55	0.6	13.55	13.60	-0.6	18,961	0.00%
2020/07/10	0.4	13.50	12	13.50	13.55	-11.6	19,134	-0.06%
2020/07/09	0	0.00	50	13.60	13.55	-50	19,296	-0.26%
2020/07/08	10	13.55	2	13.55	13.60	8	19,481	0.04%
2020/07/07	0	13.55	0	0.00	13.60	0	19,531	0.00%
2020/07/06	10.2	13.60	0.4	13.60	13.65	9.8	19,441	0.05%
2020/07/03	1.1	13.45	0	0.00	13.50	1.1	19,365	0.01%
2020/07/01	0	13.50	0	0.00	13.50	0	19,807	0.00%
2020/06/30	0.4	13.35	0.2	13.35	13.35	0.3	19,927	0.00%
2020/06/29	0	0.00	2	13.35	13.30	-2	20,145	-0.01%
2020/06/24	0	0.00	3	13.50	13.55	-3	20,258	-0.01%
2020/06/23	0	0.00	5	13.40	13.50	-5	20,667	-0.02%
2020/06/17	10	13.53	0	0.00	13.60	10	21,816	0.05%
2020/06/16	1.1	13.50	0	0.00	13.50	1.1	23,010	0.00%
2020/06/15	3	13.20	0	0.00	13.20	3	24,374	0.01%
2020/06/12	1	13.05	21	13.05	13.20	-20	25,158	-0.08%
2020/06/11	0	0.00	20	13.45	13.40	-20	25,695	-0.08%
2020/06/10	0.4	13.70	0	0.00	13.70	0.4	26,204	0.00%
2020/06/09	1	13.50	10	13.55	13.50	-9	27,071	-0.03%
2020/06/08	0.9	13.60	4.9	13.60	13.60	-4	27,772	-0.01%
2020/06/05	5.1	13.45	0	0.00	13.40	5.1	27,939	0.02%
2020/06/04	10	13.60	0.1	13.55	13.55	10	28,337	0.04%
2020/06/03	3	13.50	3	13.58	13.60	0	28,680	0.00%
2020/06/02	1	13.30	1	13.30	13.30	0	28,691	0.00%
2020/06/01	0.3	13.20	2	13.15	13.20	-1.7	28,555	-0.01%
2020/05/29	0	0.00	4	12.99	13.00	-4	28,509	-0.01%
2020/05/28	0	12.70	2	12.75	12.70	-2	28,082	-0.01%
2020/05/27	2.1	12.68	0	0.00	12.65	2.1	28,443	0.01%
2020/05/26	1.2	12.74	1	12.70	12.70	0.2	28,615	0.00%
2020/05/25	1	12.45	0	0.00	12.50	1	28,655	0.00%
2020/05/22	0	0.00	0.5	12.60	12.50	-0.5	28,785	0.00%
2020/05/20	5	12.60	0	0.00	12.65	5	28,628	0.02%
2020/05/19	0.1	12.65	1	12.60	12.65	-1	28,739	0.00%
2020/05/18	2	12.35	7.8	12.37	12.45	-5.8	28,885	-0.02%
2020/05/15	11	12.40	0	0.00	12.35	11	28,915	0.04%
2020/05/14	8	12.31	0	0.00	12.30	8	28,941	0.03%
2020/05/13	10	12.45	0	0.00	12.45	10	28,667	0.03%
2020/05/12	6	12.50	0	0.00	12.45	6	28,707	0.02%
2020/05/11	9.6	12.64	1	12.65	12.60	8.6	28,559	0.03%
2020/05/08	0.8	12.35	14	12.39	12.35	-13.2	28,440	-0.05%
2020/05/07	2	12.23	0	0.00	12.30	2	28,517	0.01%
2020/05/06	6.1	12.28	8.5	12.28	12.25	-2.5	28,544	-0.01%
2020/05/05	1.4	12.31	0	0.00	12.30	1.4	28,519	0.00%
2020/05/04	6	12.20	0	0.00	12.25	6	28,524	0.02%
2020/04/30	0.2	12.75	2	12.70	12.75	-1.8	28,288	-0.01%
2020/04/29	1	12.20	29	12.33	12.35	-28	28,319	-0.10%
2020/04/28	15	12.06	0	0.00	12.05	15	28,403	0.05%
2020/04/27	20	12.03	0	0.00	12.00	20	29,104	0.07%
2020/04/24	0	0.00	0.1	11.80	11.70	-0.1	29,249	0.00%
2020/04/23	2	11.80	0	0.00	11.80	2	29,311	0.01%
2020/04/22	2	11.73	0.6	11.90	11.85	1.4	29,305	0.00%
2020/04/21	0	0.00	11	12.05	11.75	-11	29,380	-0.04%
2020/04/20	5	12.15	0	0.00	12.20	5	29,082	0.02%
2020/04/16	11	12.20	12	12.25	12.25	-1	28,844	0.00%
2020/04/15	10	12.25	10.4	12.35	12.40	-0.4	28,574	0.00%
2020/04/14	0.9	12.25	0	0.00	12.20	0.9	28,344	0.00%
2020/04/13	1	11.95	28.2	12.00	12.00	-27.2	28,111	-0.10%
2020/04/10	1.6	12.24	32	12.20	12.25	-30.4	27,918	-0.11%
2020/04/09	5.2	11.86	0	0.00	11.95	5.2	27,818	0.02%
2020/04/08	21	11.80	0	0.00	11.80	21	27,779	0.08%
2020/04/07	17	11.70	0	0.00	11.70	17	27,564	0.06%
2020/04/06	2.3	11.53	19	11.55	11.70	-16.7	27,415	-0.06%
2020/03/31	5	11.75	0	0.00	11.70	5	26,772	0.02%
2020/03/27	2	11.80	1	11.85	11.85	1	26,118	0.00%
2020/03/25	18	11.76	30	11.73	11.70	-12	25,584	-0.05%
2020/03/24	1	10.85	3	11.10	11.05	-2	25,066	-0.01%
2020/03/23	21	10.50	8.5	10.39	10.50	12.5	24,761	0.05%
2020/03/20	18	10.67	21	10.51	10.85	-3	24,406	-0.01%
2020/03/19	77	10.37	52	10.60	10.30	25	23,266	0.11%
2020/03/18	236	11.60	0	0.00	11.40	236	21,943	1.08%	大買/鉅額交易
2020/03/17	139	12.00	5.6	12.00	11.95	133.4	21,157	0.63%	大買/鉅額交易
2020/03/16	40	12.66	0	0.00	12.55	40	20,307	0.20%
2020/03/13	22	12.56	17.9	12.73	13.15	4.1	19,496	0.02%
2020/03/12	60.2	13.51	66.5	13.60	13.50	-6.2	18,503	-0.03%
2020/03/11	15	13.91	1	14.00	13.90	14	17,683	0.08%
2020/03/10	3.4	13.95	0	0.00	13.95	3.4	17,321	0.02%
2020/03/09	62	13.91	0.2	14.00	13.85	61.8	16,788	0.37%
2020/03/06	2.1	14.05	0	0.00	14.05	2.1	16,194	0.01%
2020/03/05	3.4	14.16	0	0.00	14.20	3.4	15,879	0.02%
2020/03/04	0.2	14.20	0	0.00	14.20	0.2	15,929	0.00%
2020/03/03	3	14.15	0	0.00	14.20	3	15,689	0.02%
2020/03/02	36.1	13.99	0	0.00	14.00	36.1	15,503	0.23%
2020/02/27	4	14.25	0	0.00	14.20	4	15,577	0.03%
2020/02/26	1	14.30	0	0.00	14.35	1	15,332	0.01%
2020/02/25	4	14.35	0	0.00	14.35	4	15,157	0.03%
2020/02/24	1	14.50	25.8	14.46	14.45	-24.8	15,048	-0.16%
2020/02/21	0.2	14.60	34.6	14.65	14.60	-34.4	14,991	-0.23%
2020/02/20	10.1	14.65	14	14.74	14.65	-3.9	14,871	-0.03%
2020/02/19	5.5	14.70	3	14.60	14.65	2.5	14,645	0.02%
2020/02/18	0	0.00	2	14.55	14.50	-2	14,435	-0.01%
2020/02/17	0.9	14.50	0	0.00	14.50	0.9	14,373	0.01%
2020/02/14	0	0.00	4	14.45	14.45	-4	14,368	-0.03%
2020/02/13	0	0.00	1	14.55	14.45	-1	14,413	-0.01%
2020/02/12	0	0.00	1	14.50	14.40	-1	14,488	-0.01%
2020/02/11	0	14.45	12	14.41	14.40	-12	14,590	-0.08%
2020/02/10	1	14.35	0	0.00	14.35	1	14,840	0.01%
2020/02/07	0	14.35	0	0.00	14.30	0	14,858	0.00%
2020/02/06	0.4	14.45	4	14.43	14.45	-3.6	14,881	-0.02%
2020/02/05	1.5	14.26	0	0.00	14.35	1.5	14,931	0.01%
2020/02/04	3.4	14.28	7.2	14.25	14.35	-3.7	14,877	-0.03%
2020/02/03	3.4	13.98	15	14.00	14.15	-11.6	15,126	-0.08%
2020/01/31	29	14.23	0	0.00	14.15	29	14,723	0.20%
2020/01/30	12.1	14.26	25	14.25	14.10	-12.9	14,635	-0.09%
2020/01/20	5	14.75	5.2	14.75	14.70	-0.2	13,737	0.00%
2020/01/17	0.1	14.60	3	14.65	14.65	-2.9	13,432	-0.02%
2020/01/16	0	0.00	6	14.56	14.60	-6	13,323	-0.05%
2020/01/15	0.3	14.55	0	0.00	14.55	0.3	13,176	0.00%
2020/01/14	2	14.60	1.1	14.55	14.50	0.9	13,076	0.01%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/10	0.1	14.45	0	0.00	14.45	0.1	12,926	0.00%
2020/01/08	0.7	14.35	0	0.00	14.30	0.7	12,861	0.01%
2020/01/07	0	14.40	5	14.35	14.40	-5	12,794	-0.04%
2020/01/06	19.5	14.40	6	14.40	14.40	13.5	12,827	0.11%
2020/01/03	16	14.53	20	14.55	14.55	-4	12,816	-0.03%
2020/01/02	11.4	14.50	0	0.00	14.55	11.4	12,789	0.09%
2019/12/31	12	14.50	0	0.00	14.50	12	12,740	0.09%
2019/12/30	2.1	14.55	0	0.00	14.60	2.1	12,754	0.02%
2019/12/27	4	14.54	0	0.00	14.60	4	12,724	0.03%
2019/12/25	3	14.50	0	0.00	14.55	3	12,927	0.02%
2019/12/24	11	14.55	0	0.00	14.50	11	12,963	0.08%
2019/12/23	0.1	14.55	0	0.00	14.60	0.1	12,964	0.00%
2019/12/20	0	0.00	5	14.61	14.55	-5	13,018	-0.04%
2019/12/18	0	14.50	2	14.53	14.55	-2	12,683	-0.02%
2019/12/17	0.1	14.40	1	14.50	14.50	-0.9	12,701	-0.01%
2019/12/16	0.7	14.45	1	14.40	14.45	-0.3	12,699	0.00%
2019/12/13	5	14.35	2	14.40	14.40	3	12,764	0.02%
2019/12/12	0	0.00	3	14.35	14.30	-3	12,838	-0.02%
2019/12/11	0	14.30	0	0.00	14.30	0	12,824	0.00%
2019/12/10	2.8	14.26	0	0.00	14.30	2.8	12,974	0.02%
2019/12/09	0.9	14.30	0	0.00	14.30	0.9	13,107	0.01%
2019/12/06	2.2	14.26	0	0.00	14.25	2.2	13,358	0.02%
2019/12/05	0.3	14.35	0	0.00	14.35	0.3	13,513	0.00%
2019/12/04	10	14.30	0	0.00	14.30	10	13,687	0.07%
2019/12/03	0.2	14.35	2	14.30	14.35	-1.8	13,785	-0.01%
2019/12/02	1.8	14.30	0	0.00	14.30	1.8	13,806	0.01%
2019/11/29	2	14.30	0	0.00	14.25	2	13,881	0.01%
2019/11/28	0	0.00	14	14.40	14.35	-14	14,005	-0.10%
2019/11/25	0	0.00	2	14.40	14.40	-2	14,698	-0.01%
2019/11/22	0.1	14.30	0	0.00	14.30	0.1	15,006	0.00%
2019/11/19	0	14.40	1	14.35	14.40	-1	14,983	-0.01%
2019/11/18	4.1	14.36	0	0.00	14.40	4.1	15,048	0.03%
2019/11/15	0.1	14.30	8	14.35	14.30	-7.9	15,055	-0.05%
2019/11/13	1	14.35	0.2	14.35	14.30	0.8	15,230	0.00%
2019/11/12	1.1	14.36	12	14.40	14.40	-10.9	15,254	-0.07%
2019/11/11	0.8	14.35	0	0.00	14.35	0.8	15,285	0.01%
2019/11/08	0.7	14.45	0	0.00	14.50	0.7	15,255	0.00%
2019/11/07	0	14.45	90	14.45	14.45	-90	15,590	-0.58%
2019/11/06	0.2	14.40	8.1	14.40	14.45	-7.9	15,762	-0.05%
2019/11/05	0.3	14.35	5	14.35	14.40	-4.7	15,751	-0.03%
2019/11/04	0.2	14.25	0	0.00	14.30	0.2	15,825	0.00%
2019/11/01	4	14.15	0	0.00	14.20	4	15,845	0.03%
2019/10/31	0	14.10	1	14.20	14.15	-1	16,057	-0.01%
2019/10/30	0.1	14.05	1	14.10	14.10	-0.9	15,777	-0.01%
2019/10/29	0.6	14.05	0	0.00	14.05	0.6	16,051	0.00%
2019/10/28	2.1	14.00	0	0.00	14.00	2.1	15,893	0.01%
2019/10/22	0.5	14.00	6	13.95	14.00	-5.5	16,269	-0.03%
2019/10/21	0.4	13.95	4.3	13.90	13.95	-3.9	16,419	-0.02%
2019/10/18	0	0.00	0	13.95	13.95	0	16,510	0.00%
2019/10/17	0.1	13.95	0	0.00	13.95	0.1	16,648	0.00%
2019/10/16	0.4	13.95	0	0.00	13.95	0.4	16,815	0.00%
2019/10/15	0	13.90	0	0.00	13.90	0	17,071	0.00%
2019/10/14	0.4	13.90	0	0.00	13.90	0.4	17,143	0.00%
2019/10/09	12	13.76	0	0.00	13.75	12	17,196	0.07%
2019/10/08	1.4	13.90	0.9	13.90	13.85	0.5	17,366	0.00%
2019/10/07	8.6	13.79	0	0.00	13.80	8.6	17,448	0.05%
2019/10/04	1	13.75	0	0.00	13.75	1	17,457	0.01%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	0	14.00	0	0.00	13.90	0	17,541	0.00%
2019/10/01	1.2	13.96	0	0.00	14.00	1.2	17,436	0.01%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/26	0.4	14.00	0	0.00	13.95	0.4	17,368	0.00%
2019/09/24	0.1	14.05	0	0.00	14.05	0.1	17,400	0.00%
2019/09/23	0	0.00	3	14.05	14.00	-3	17,383	-0.02%
2019/09/20	0.8	14.10	0	0.00	14.10	0.8	17,518	0.00%
2019/09/19	6.1	14.05	0	0.00	14.10	6.1	17,310	0.04%
2019/09/18	0	14.10	0	0.00	14.10	0	17,236	0.00%
2019/09/17	0.5	14.00	32.4	13.96	14.00	-31.9	17,057	-0.19%
2019/09/12	10	13.85	0	0.00	13.85	10	17,050	0.06%
2019/09/11	1	13.85	0	14.00	13.90	1	17,071	0.01%
2019/09/10	0.2	14.00	0	0.00	13.90	0.2	17,039	0.00%
2019/09/09	8	13.80	0	13.95	13.80	8	16,822	0.05%
2019/09/06	10	13.75	0	0.00	13.75	10	16,748	0.06%
2019/09/05	0.2	13.70	0	0.00	13.65	0.2	16,697	0.00%
2019/09/04	1	13.55	0	0.00	13.50	1	16,807	0.01%
2019/09/03	1.2	13.55	2	13.55	13.45	-0.8	16,973	0.00%
2019/09/02	10	13.45	0	0.00	13.45	10	17,144	0.06%
2019/08/30	2.4	13.39	0	0.00	13.40	2.4	17,252	0.01%
2019/08/29	6	13.39	0	0.00	13.35	6	16,717	0.04%
2019/08/28	2	13.50	0	0.00	13.50	2	16,111	0.01%
2019/08/27	53	13.45	0	0.00	13.45	53	16,227	0.33%
2019/08/26	3.2	13.55	0.6	13.60	13.50	2.6	16,116	0.02%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	0.1	13.70	0	0.00	13.70	0.1	16,110	0.00%
2019/08/20	0.4	13.70	0	0.00	13.65	0.4	17,581	0.00%
2019/08/19	0.4	13.75	0	0.00	13.65	0.4	17,732	0.00%
2019/08/15	1	13.55	0	0.00	13.50	1	17,571	0.01%
2019/08/13	6.3	13.65	0	0.00	13.60	6.3	17,669	0.04%
2019/08/12	11	13.68	11	13.70	13.70	0	17,584	0.00%
2019/08/08	2	14.30	4.1	14.35	14.30	-2.1	17,240	-0.01%
2019/08/07	2.2	14.26	0	0.00	14.35	2.2	16,817	0.01%
2019/08/06	5.1	14.30	25	14.30	14.35	-19.9	16,932	-0.12%
2019/08/05	10.2	14.30	0	0.00	14.35	10.2	16,796	0.06%
2019/08/02	16	14.31	0	0.00	14.25	16	16,717	0.10%
2019/08/01	0.2	14.50	0	0.00	14.45	0.2	16,650	0.00%
2019/07/31	6	14.61	10	14.65	14.60	-4	16,544	-0.02%
2019/07/30	15.1	14.67	0	0.00	14.60	15.1	16,217	0.09%
2019/07/29	0.5	14.70	0	0.00	14.70	0.5	16,445	0.00%
2019/07/26	3.5	14.65	0	0.00	14.65	3.5	16,678	0.02%
2019/07/25	0.5	14.70	0	0.00	14.75	0.5	16,853	0.00%
2019/07/24	2	14.65	0	0.00	14.55	2	16,819	0.01%
2019/07/23	0.4	14.65	0	0.00	14.65	0.4	17,011	0.00%
2019/07/22	0.7	14.75	47.5	14.74	14.75	-46.8	17,563	-0.27%
2019/07/19	0.6	14.70	0	0.00	14.70	0.6	17,729	0.00%
2019/07/18	10	14.65	0	0.00	14.65	10	17,732	0.06%
2019/07/17	0	14.55	0.7	14.55	14.65	-0.7	17,651	0.00%
2019/07/16	0.9	14.55	2	14.55	14.55	-1.1	17,741	-0.01%
2019/07/15	0	0.00	1	14.50	14.55	-1	17,655	-0.01%
2019/07/12	15	14.63	0	0.00	14.55	15	17,662	0.08%
2019/07/11	1.6	14.50	0.3	14.50	14.50	1.3	17,487	0.01%
2019/07/10	0.1	14.40	1	14.40	14.40	-0.9	17,438	-0.01%
2019/07/09	6	14.31	5	14.40	14.40	1	17,517	0.01%
2019/07/08	0.7	14.40	0	0.00	14.40	0.7	17,633	0.00%
2019/07/05	5.2	14.30	0.8	14.35	14.30	4.4	17,668	0.02%
2019/07/03	20.2	14.23	0	0.00	14.30	20.2	17,897	0.11%
2019/07/02	10	14.25	10	14.30	14.25	0	17,951	0.00%
2019/07/01	38.1	14.33	0	0.00	14.30	38.1	17,976	0.21%
2019/06/28	7	14.30	0	0.00	14.30	7	17,897	0.04%
2019/06/27	6	14.30	1.8	14.30	14.30	4.2	17,996	0.02%
2019/06/26	3.5	14.29	0	0.00	14.25	3.5	18,051	0.02%
2019/06/25	0	14.35	0	0.00	14.35	0	18,010	0.00%
2019/06/24	0.1	14.35	2	14.35	14.35	-1.9	18,085	-0.01%
2019/06/21	2.3	14.30	17	14.35	14.35	-14.7	18,238	-0.08%
2019/06/20	43	14.30	4.4	14.35	14.35	38.6	18,312	0.21%
2019/06/19	0.1	14.25	1	14.20	14.30	-0.9	18,669	0.00%
2019/06/18	4.4	14.11	0	0.00	14.20	4.4	18,541	0.02%
2019/06/17	0.4	14.20	0	0.00	14.15	0.4	18,696	0.00%
2019/06/14	0	0.00	22	14.20	14.15	-22	18,893	-0.12%
2019/06/13	0	14.05	0	0.00	14.05	0	18,937	0.00%
2019/06/12	5.7	13.98	3	14.05	14.05	2.7	18,976	0.01%
2019/06/11	0	14.20	12.2	14.26	14.15	-12.2	18,809	-0.07%
2019/06/10	4.6	14.30	2	14.30	14.30	2.6	18,748	0.01%
2019/06/06	0	14.25	3	14.20	14.25	-3	18,749	-0.02%
2019/06/05	1.2	14.16	2.4	14.18	14.20	-1.1	19,513	-0.01%
2019/06/04	11	14.15	0	0.00	14.10	11	19,525	0.06%
2019/06/03	0.9	14.15	7	14.11	14.15	-6.1	19,528	-0.03%
2019/05/31	0.7	14.05	27.4	14.07	14.10	-26.7	19,408	-0.14%
2019/05/30	0.1	14.00	0	0.00	14.00	0.1	19,139	0.00%
2019/05/29	0.5	13.95	0	0.00	13.90	0.5	19,364	0.00%
2019/05/28	1.3	14.03	9	14.10	13.90	-7.7	19,593	-0.04%
2019/05/27	0.5	14.10	0.7	14.10	14.10	-0.2	18,394	0.00%
2019/05/24	0.7	14.00	0	0.00	14.00	0.7	18,252	0.00%
2019/05/23	0.5	13.95	0	0.00	13.95	0.5	18,161	0.00%
2019/05/22	2	13.90	5	13.95	13.85	-3	18,265	-0.02%
2019/05/21	0.3	14.00	1.4	14.00	14.00	-1.2	18,406	-0.01%
2019/05/20	1.1	13.85	0	0.00	13.85	1.1	18,269	0.01%
2019/05/17	4.7	13.80	0	0.00	13.75	4.7	18,335	0.03%
2019/05/16	2.4	13.76	0	0.00	13.70	2.4	18,410	0.01%
2019/05/15	1	13.75	0	0.00	13.75	1	18,301	0.01%
2019/05/14	56	13.79	10	13.80	13.75	46	18,286	0.25%
2019/05/13	13	13.85	10	13.90	13.85	3	18,111	0.02%
2019/05/09	15	13.95	0	0.00	13.85	15	18,350	0.08%
2019/05/08	1.9	14.00	0	0.00	14.05	1.9	18,217	0.01%
2019/05/07	0.2	14.00	0	0.00	13.95	0.2	18,179	0.00%
2019/05/06	1	13.90	0	0.00	13.85	1	18,278	0.01%
2019/05/03	78	14.00	0	0.00	14.00	78	18,092	0.43%
2019/05/02	1.2	14.10	0	0.00	14.10	1.2	17,827	0.01%
2019/04/30	7.1	14.05	11	14.04	14.00	-3.9	17,854	-0.02%
2019/04/29	1	14.00	23	13.95	14.00	-22	17,960	-0.12%
2019/04/26	28.5	13.87	24	13.88	13.90	4.5	17,634	0.03%
2019/04/25	10	14.10	0	0.00	14.10	10	16,934	0.06%
2019/04/24	0.1	14.20	0	0.00	14.20	0.1	16,893	0.00%
2019/04/23	0.8	14.20	12	14.15	14.15	-11.2	16,882	-0.07%
2019/04/22	8	14.18	3	14.25	14.10	5	16,841	0.03%
2019/04/19	3.4	14.21	0	0.00	14.25	3.4	16,670	0.02%
2019/04/18	3	14.20	0	0.00	14.20	3	16,873	0.02%
2019/04/17	2	14.20	0.7	14.25	14.20	1.3	16,974	0.01%
2019/04/16	1.6	14.20	0	0.00	14.20	1.6	16,985	0.01%
2019/04/15	0	0.00	40	14.20	14.20	-40	17,120	-0.23%
2019/04/12	5	14.25	0	0.00	14.20	5	17,108	0.03%
2019/04/11	0	0.00	72.1	14.25	14.25	-72.1	16,935	-0.43%
2019/04/10	5	14.20	5	14.25	14.25	0	16,894	0.00%
2019/04/09	0	0.00	1	14.25	14.25	-1	16,839	-0.01%
2019/04/08	6.1	14.16	50	14.10	14.15	-43.9	16,866	-0.26%
2019/04/03	3	14.10	20	14.08	14.10	-17	16,981	-0.10%
2019/04/02	0.1	14.10	1	14.10	14.10	-0.9	17,161	-0.01%
2019/04/01	1.1	14.00	1	14.10	14.00	0.1	17,226	0.00%
2019/03/29	0.1	14.05	0	0.00	14.05	0.1	17,144	0.00%
2019/03/27	1	13.95	0.1	14.00	13.95	0.9	17,111	0.01%
2019/03/26	3.5	13.96	0	0.00	14.00	3.5	17,109	0.02%
2019/03/25	0.1	13.90	10	13.75	13.85	-9.9	17,336	-0.06%
2019/03/22	17	13.90	0	0.00	13.85	17	17,093	0.10%
2019/03/21	0.5	14.00	3	14.00	14.00	-2.5	16,710	-0.02%
2019/03/20	2.4	14.01	0	0.00	14.00	2.4	16,833	0.01%
2019/03/19	3.1	14.05	1.1	13.95	14.00	2	16,689	0.01%
2019/03/18	0	0.00	2	13.95	13.90	-2	16,585	-0.01%
2019/03/15	0.3	13.90	5	13.85	13.85	-4.7	16,712	-0.03%
2019/03/14	3	13.78	0	0.00	13.75	3	16,591	0.02%
2019/03/13	9	13.79	0	0.00	13.75	9	16,703	0.05%
2019/03/12	23.9	13.75	0	0.00	13.75	23.9	16,757	0.14%
2019/03/11	69	13.71	0	0.00	13.65	69	16,589	0.42%
2019/03/08	2	13.85	0	0.00	13.85	2	15,595	0.01%
2019/03/07	17	13.94	0	0.00	13.95	17	15,702	0.11%
2019/03/06	8.2	13.93	0	0.00	14.00	8.2	15,935	0.05%
2019/03/05	0	14.00	0	0.00	13.90	0	16,045	0.00%
2019/03/04	10.1	13.89	5	13.85	13.95	5.1	16,225	0.03%
2019/02/27	0.1	14.00	0	0.00	13.95	0.1	16,183	0.00%
2019/02/26	3.4	13.96	0	0.00	13.95	3.4	16,222	0.02%
2019/02/25	2	13.95	0	0.00	14.00	2	16,290	0.01%
2019/02/22	0	14.00	0	0.00	13.95	0	16,398	0.00%
2019/02/21	0.2	13.95	0	0.00	13.90	0.2	16,512	0.00%
2019/02/20	21	13.90	4	13.95	13.90	17	16,535	0.10%
2019/02/19	3.2	13.80	0	0.00	13.80	3.2	16,462	0.02%
2019/02/18	1	13.85	3	13.80	13.80	-2	16,430	-0.01%
2019/02/15	0.3	13.75	0.4	13.75	13.70	-0.1	16,537	0.00%
2019/02/14	0.1	13.70	0	0.00	13.65	0.1	16,621	0.00%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	0.1	13.75	7	13.65	13.65	-6.9	16,800	-0.04%
2019/01/30	3.1	13.50	18	13.56	13.60	-14.9	16,820	-0.09%
2019/01/29	0.2	13.50	0	0.00	13.50	0.2	16,733	0.00%
2019/01/28	2.5	13.46	1.2	13.46	13.45	1.3	16,754	0.01%
2019/01/25	0.1	13.45	0.4	13.45	13.45	-0.2	16,700	0.00%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/22	4	13.28	0	0.00	13.30	4	16,675	0.02%
2019/01/21	54.3	13.31	0	0.00	13.30	54.3	16,457	0.33%
2019/01/15	0	0.00	15	13.43	13.45	-15	16,635	-0.09%
2019/01/14	0.3	13.40	0	0.00	13.35	0.3	16,573	0.00%
2019/01/11	0	13.35	0	0.00	13.30	0	16,769	0.00%
2019/01/10	5	13.24	0.5	13.45	13.35	4.5	16,581	0.03%
2019/01/09	1	13.45	20.1	13.40	13.45	-19.2	16,565	-0.12%
2019/01/08	16.1	13.22	0	0.00	13.25	16.1	16,487	0.10%
2019/01/07	0	0.00	21.2	13.22	13.35	-21.2	16,653	-0.13%
2019/01/04	7	13.00	0	0.00	13.00	7	16,888	0.04%
2019/01/03	20	13.10	10	13.10	13.10	10	17,612	0.06%
2019/01/02	7.1	13.05	0	0.00	13.10	7.1	17,693	0.04%
2018/12/28	65	13.10	0	0.00	13.05	65	17,671	0.37%
2018/12/27	50.3	13.05	0.1	13.10	13.10	50.2	17,784	0.28%
2018/12/26	8.2	13.03	0	0.00	12.95	8.2	17,890	0.05%
2018/12/25	53	13.05	1	13.00	13.05	52	17,653	0.29%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/22	7	13.18	0	0.00	13.20	7	17,548	0.04%
2018/12/19	0.1	13.35	0	0.00	13.35	0.1	17,629	0.00%
2018/12/18	8	13.28	0	0.00	13.25	8	17,601	0.05%
2018/12/17	1.1	13.40	0	0.00	13.35	1.1	17,599	0.01%
2018/12/14	12	13.40	0	0.00	13.45	12	17,740	0.07%
2018/12/13	32	13.43	0	0.00	13.45	32	17,757	0.18%
2018/12/12	2.1	13.43	0	0.00	13.40	2.1	17,610	0.01%
2018/12/11	12	13.35	0	0.00	13.35	12	17,482	0.07%
2018/12/10	1.1	13.36	0	0.00	13.35	1.1	17,429	0.01%
2018/12/07	3	13.50	0	0.00	13.50	3	17,192	0.02%
2018/12/06	28	13.47	0	0.00	13.45	28	17,179	0.16%
2018/12/05	33	13.50	0	0.00	13.55	33	17,221	0.19%
2018/12/04	7	13.64	0	0.00	13.65	7	17,242	0.04%
2018/12/03	30	13.70	0	0.00	13.65	30	17,463	0.17%
2018/11/29	0	0.00	1	13.55	13.50	-1	17,363	-0.01%
2018/11/28	4.1	13.55	0	0.00	13.55	4.1	17,095	0.02%
2018/11/27	12	13.47	0	0.00	13.45	12	16,987	0.07%
2018/11/26	0.2	13.60	0	0.00	13.50	0.2	17,020	0.00%
2018/11/22	20	13.63	0.3	13.70	13.60	19.7	16,676	0.12%
2018/11/20	30	13.80	0	0.00	13.75	30	16,426	0.18%
2018/11/19	80.3	13.93	0	0.00	13.95	80.3	16,773	0.48%
2018/11/16	0	0.00	20	13.90	13.90	-20	17,274	-0.12%
2018/11/15	30	13.80	0	0.00	13.80	30	18,376	0.16%
2018/11/14	0	13.85	25	13.75	13.80	-25	19,334	-0.13%
2018/11/12	10	13.84	0	0.00	13.80	10	19,713	0.05%
2018/11/09	62	13.93	0	0.00	13.95	62	19,946	0.31%
2018/11/08	2.7	14.05	11	13.96	14.05	-8.3	20,046	-0.04%
2018/11/06	30	13.83	0	0.00	13.85	30	20,262	0.15%
2018/11/01	7	13.65	0	0.00	13.70	7	21,114	0.03%
2018/10/31	11	13.75	0	0.00	13.75	11	21,296	0.05%
2018/10/30	5	13.45	10	13.43	13.50	-5	21,577	-0.02%
2018/10/29	2.2	13.33	1	13.30	13.35	1.2	21,656	0.01%
2018/10/26	2.2	13.34	10	13.35	13.40	-7.8	21,831	-0.04%
2018/10/25	4	13.40	100	13.35	13.40	-96	21,800	-0.44%
2018/10/24	0	0.00	30	13.75	13.65	-30	21,778	-0.14%
2018/10/23	3	13.75	80	13.85	13.70	-77	21,699	-0.35%
2018/10/22	15	13.76	2	13.85	13.90	13	21,736	0.06%
2018/10/19	21.1	13.71	3	13.75	13.75	18.1	21,778	0.08%
2018/10/17	2	13.95	10	13.90	13.95	-8	21,692	-0.04%
2018/10/16	3	14.00	0	0.00	14.00	3	21,573	0.01%
2018/10/15	10	13.95	0	0.00	13.95	10	21,462	0.05%
2018/10/11	97.5	13.99	4	13.95	13.90	93.5	20,843	0.45%
2018/10/08	5.1	14.45	104	14.45	14.40	-98.9	20,094	-0.49%	大賣/
2018/10/04	21	14.60	1	14.55	14.60	20	19,791	0.10%
2018/10/03	5	14.70	0	0.00	14.70	5	19,607	0.03%
2018/10/02	5	14.83	0	0.00	14.75	5	19,642	0.03%
2018/10/01	0.1	14.85	0	0.00	14.85	0.1	19,487	0.00%
2018/09/28	10	14.70	0	0.00	14.75	10	19,516	0.05%
2018/09/27	0.2	14.75	0	0.00	14.75	0.2	19,372	0.00%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/25	0	0.00	1	14.75	14.70	-1	19,208	-0.01%
2018/09/21	1.2	14.62	10	14.60	14.70	-8.8	19,115	-0.05%
2018/09/20	0	14.60	0	0.00	14.60	0	18,765	0.00%
2018/09/19	102.7	14.45	0.4	14.55	14.55	102.2	18,727	0.55%	大買/鉅額交易
2018/09/18	0.5	14.50	30.4	14.45	14.45	-30	18,652	-0.16%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	1	14.45	0	0.00	14.35	1	18,691	0.01%
2018/09/12	2.1	14.15	0	0.00	14.15	2.1	18,675	0.01%
2018/09/11	6	14.00	0	0.00	14.10	6	18,757	0.03%
2018/09/10	2.1	14.10	0	0.00	14.10	2.1	18,765	0.01%
2018/09/07	31	14.20	0	0.00	14.15	31	18,837	0.16%
2018/09/05	30	14.30	0	0.00	14.30	30	18,788	0.16%
2018/09/03	1	14.45	0	0.00	14.45	1	18,874	0.01%
2018/08/31	2	14.50	6	14.45	14.45	-4	19,079	-0.02%
2018/08/30	10	14.40	0	0.00	14.35	10	19,020	0.05%
2018/08/29	5.1	14.40	0	0.00	14.50	5.1	19,044	0.03%
2018/08/28	20	14.45	20.8	14.45	14.45	-0.8	19,145	0.00%
2018/08/27	5	14.35	7	14.30	14.40	-2	19,145	-0.01%
2018/08/24	6	14.24	0	0.00	14.25	6	19,188	0.03%
2018/08/23	43	14.36	0.2	14.50	14.35	42.8	19,121	0.22%
2018/08/22	83	14.54	62	14.54	14.55	21	18,738	0.11%
2018/08/21	6.2	15.29	102	15.30	15.35	-95.8	17,223	-0.56%	大賣/
2018/08/20	17.7	15.15	0	0.00	15.10	17.7	16,252	0.11%
2018/08/17	0	0.00	15	15.05	15.00	-15	15,675	-0.10%
2018/08/16	3	14.90	0	0.00	14.90	3	15,468	0.02%
2018/08/15	10	15.00	1	15.05	14.95	9	15,153	0.06%
2018/08/14	1	15.05	0	0.00	15.05	1	14,943	0.01%
2018/08/13	15	15.02	0	0.00	15.00	15	14,941	0.10%
2018/08/10	48	15.00	50.9	15.10	15.10	-2.9	14,706	-0.02%
2018/08/09	36	15.00	0	0.00	14.90	36	14,439	0.25%
2018/08/08	16.4	14.97	0	0.00	15.00	16.4	14,035	0.12%
2018/08/07	5.2	14.95	0	0.00	14.90	5.2	13,985	0.04%
2018/08/06	5	14.95	0	0.00	14.90	5	13,871	0.04%
2018/08/01	2	15.00	0	0.00	15.05	2	13,554	0.01%
2018/07/31	0	0.00	3	15.00	15.00	-3	13,566	-0.02%
2018/07/30	12.1	15.00	0	0.00	15.00	12.1	13,363	0.09%
2018/07/24	0	0.00	1	14.70	14.85	-1	13,485	-0.01%
2018/07/23	0.2	14.70	0	0.00	14.70	0.2	13,481	0.00%
2018/07/20	0.5	14.70	0.7	14.70	14.70	-0.2	13,498	0.00%
2018/07/19	0	14.60	0	0.00	14.60	0	13,516	0.00%
2018/07/18	0.7	14.65	0	0.00	14.65	0.7	13,543	0.01%
2018/07/12	0.2	14.50	25	14.45	14.50	-24.8	13,436	-0.18%
2018/07/11	5	14.35	0	0.00	14.40	5	13,462	0.04%
2018/07/09	0.2	14.30	1.8	14.33	14.30	-1.6	13,454	-0.01%
2018/07/06	20	14.18	0	0.00	14.15	20	13,456	0.15%
2018/07/05	10	14.25	0	0.00	14.25	10	13,373	0.07%
2018/07/04	1.1	14.25	0	0.00	14.30	1.1	13,504	0.01%
2018/07/03	3	14.32	0	0.00	14.25	3	13,666	0.02%
2018/07/02	91.1	14.44	0	0.00	14.40	91.1	13,685	0.67%
2018/06/29	0	0.00	2	14.40	14.40	-2	13,771	-0.01%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	1.2	14.40	0.5	14.40	14.40	0.7	13,698	0.01%
2018/06/25	11	14.50	0	0.00	14.45	11	13,897	0.08%
2018/06/22	0	14.45	0	0.00	14.40	0	14,053	0.00%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/20	2.7	14.43	0	0.00	14.50	2.7	14,323	0.02%
2018/06/19	7	14.40	100	14.50	14.40	-93	14,323	-0.65%
2018/06/14	74	14.62	0	0.00	14.45	74	14,223	0.52%
2018/06/13	0	0.00	4.1	14.80	14.75	-4.1	14,065	-0.03%
2018/06/08	5.1	15.00	0	0.00	14.95	5.1	14,340	0.04%
2018/06/07	0	15.00	3	15.00	15.05	-3	14,243	-0.02%
2018/06/06	0.2	14.95	3	14.97	15.00	-2.8	14,228	-0.02%
2018/06/05	1	14.90	0.6	14.90	15.00	0.4	14,115	0.00%
2018/06/01	8	14.65	0	0.00	14.80	8	13,808	0.06%
2018/05/31	1.1	14.65	1	14.75	14.75	0.1	13,701	0.00%
2018/05/30	11	14.60	0	0.00	14.55	11	13,274	0.08%
2018/05/29	13.1	14.75	0	0.00	14.75	13.1	13,122	0.10%
2018/05/28	20	14.80	0	0.00	14.80	20	13,183	0.15%
2018/05/25	0	0.00	1	14.85	14.80	-1	13,337	-0.01%
2018/05/22	0	14.85	0	0.00	14.85	0	13,697	0.00%
2018/05/21	2.2	14.85	3	14.80	14.90	-0.8	13,831	-0.01%
2018/05/18	2	14.78	0	0.00	14.80	2	13,868	0.01%
2018/05/17	0.2	14.70	0	0.00	14.70	0.2	13,999	0.00%
2018/05/15	10	14.60	0	0.00	14.60	10	14,658	0.07%
2018/05/14	30	14.60	0	0.00	14.60	30	15,487	0.19%
2018/05/11	0.2	14.55	0	0.00	14.60	0.2	15,514	0.00%
2018/05/10	0	0.00	1	14.45	14.45	-1	15,325	-0.01%
2018/05/09	0	14.50	0	0.00	14.50	0	15,161	0.00%
2018/05/08	47.1	14.45	15	14.50	14.45	32.1	15,184	0.21%
2018/05/07	2	14.42	0	0.00	14.45	2	15,099	0.01%
2018/05/04	2	14.30	0	0.00	14.35	2	15,118	0.01%
2018/05/03	5	14.40	0	0.00	14.35	5	15,080	0.03%
2018/05/02	0	0.00	9.2	14.54	14.50	-9.2	15,217	-0.06%
2018/04/30	0.1	14.45	0	0.00	14.45	0.1	15,189	0.00%
2018/04/27	0	0.00	1	14.30	14.35	-1	15,086	-0.01%
2018/04/26	0	0.00	1	14.20	14.20	-1	15,067	-0.01%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	0	0.00	78.8	14.25	14.25	-78.8	15,298	-0.51%
2018/04/23	1.2	14.27	0	0.00	14.40	1.2	15,479	0.01%
2018/04/17	3.2	14.15	0	0.00	14.20	3.2	15,783	0.02%
2018/04/13	7	14.30	4.2	14.25	14.25	2.8	16,225	0.02%
2018/04/10	0	0.00	1	14.30	14.30	-1	16,733	-0.01%
2018/04/09	1.1	14.06	10.3	14.10	14.10	-9.2	16,726	-0.06%
2018/03/31	10	14.30	0	0.00	14.25	10	16,829	0.06%
2018/03/28	10	14.40	0	0.00	14.35	10	16,653	0.06%
2018/03/27	1	14.45	4.5	14.46	14.55	-3.5	16,650	-0.02%
2018/03/26	20	14.30	0	0.00	14.35	20	16,445	0.12%
2018/03/23	1	14.20	0	0.00	14.30	1	16,483	0.01%
2018/03/22	11	14.50	0	0.00	14.45	11	16,264	0.07%
2018/03/21	0	0.00	6	14.55	14.55	-6	16,201	-0.04%
2018/03/19	0.2	14.50	20	14.48	14.50	-19.8	16,415	-0.12%
2018/03/16	10	14.30	7.3	14.35	14.35	2.7	16,305	0.02%
2018/03/14	11	14.30	0	0.00	14.40	11	16,117	0.07%
2018/03/12	1	14.05	0.4	14.10	14.10	0.6	16,091	0.00%
2018/03/09	0	13.95	0	0.00	13.90	0	16,094	0.00%
2018/03/08	0.1	13.95	0	0.00	13.95	0.1	16,248	0.00%
2018/03/05	0	0.00	38	13.95	13.95	-38	17,297	-0.22%
2018/03/02	10	14.00	0	0.00	14.00	10	17,291	0.06%
2018/03/01	12	14.11	0	0.00	14.15	12	17,253	0.07%
2018/02/27	0	0.00	10	14.10	14.20	-10	17,216	-0.06%
2018/02/26	10	14.13	0	0.00	14.10	10	17,084	0.06%
2018/02/23	4.2	14.22	0	0.00	14.20	4.2	16,978	0.02%
2018/02/22	22	13.90	0	0.00	13.90	22	17,347	0.13%
2018/02/21	0.2	14.00	1.4	13.93	14.00	-1.2	17,795	-0.01%
2018/02/12	0	0.00	7	13.75	13.70	-7	17,653	-0.04%
2018/02/09	20	13.60	0	0.00	13.60	20	17,554	0.11%
2018/02/08	31	13.70	0	0.00	13.65	31	17,330	0.18%
2018/02/07	46	13.79	0	0.00	13.50	46	17,154	0.27%
2018/02/06	123	13.54	26	13.45	13.45	97	16,510	0.59%	大買/
2018/02/05	5	14.40	0	0.00	14.30	5	15,559	0.03%
2018/02/02	0	14.60	0	0.00	14.60	0	15,368	0.00%
2018/02/01	0.3	14.65	0	0.00	14.70	0.3	15,462	0.00%
2018/01/31	0	0.00	36	14.62	14.70	-36	15,511	-0.23%
2018/01/30	0	0.00	8	14.68	14.60	-8	15,320	-0.05%
2018/01/29	0	0.00	1	14.75	14.75	-1	15,281	-0.01%
2018/01/26	5	14.80	20	14.80	14.75	-15	15,180	-0.10%
2018/01/25	1	14.75	10	14.75	14.80	-9	15,167	-0.06%
2018/01/23	0	14.70	0	0.00	14.75	0	14,840	0.00%
2018/01/22	0.5	14.75	0	0.00	14.80	0.5	14,771	0.00%
2018/01/19	5	14.70	0	0.00	14.80	5	14,703	0.03%
2018/01/18	0	0.00	15	14.77	14.75	-15	14,634	-0.10%
2018/01/17	1	14.55	10	14.55	14.65	-9	14,314	-0.06%
2018/01/16	0.6	14.50	0	0.00	14.60	0.6	14,070	0.00%
2018/01/15	5.1	14.50	0	0.00	14.55	5.1	13,970	0.04%
2018/01/11	0	0.00	0.1	14.50	14.55	-0.1	13,779	0.00%
2018/01/10	0	0.00	10	14.53	14.55	-10	13,873	-0.07%
2018/01/05	1	14.15	0	0.00	14.20	1	13,336	0.01%
2018/01/03	3	14.05	0	0.00	14.10	3	13,634	0.02%
2018/01/02	0.4	13.95	0	0.00	14.00	0.4	13,521	0.00%