台新金 (2887)-元大-大統券商分點個股進出

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
11,535張
產業
上市金融類股
1894人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/05/14	2	18.68	5	18.70	18.70	-3	17,401	-0.02%
2024/05/13	6	18.60	0	0.00	18.80	6	17,431	0.03%
2024/05/10	1	18.65	1.1	18.61	18.80	-0.1	17,250	0.00%
2024/05/09	10.1	18.56	0	0.00	18.50	10.1	17,114	0.06%
2024/05/08	3	18.62	6	18.61	18.70	-3	17,073	-0.02%
2024/05/07	4.6	18.68	18	18.63	18.70	-13.5	17,091	-0.08%
2024/05/06	20.1	18.76	31.5	18.67	18.80	-11.3	16,864	-0.07%
2024/05/03	37	18.35	21	18.33	18.35	16	16,341	0.10%
2024/05/02	7.7	18.04	2	18.10	18.05	5.7	15,614	0.04%
2024/04/30	11.1	18.07	0	0.00	17.95	11.1	15,503	0.07%
2024/04/29	6.6	17.94	6	17.87	17.85	0.6	15,211	0.00%
2024/04/26	4	17.64	2.2	17.66	17.60	1.8	14,926	0.01%
2024/04/25	1.2	17.48	0	0.00	17.45	1.2	15,025	0.01%
2024/04/24	0	0.00	1	17.65	17.65	-1	15,211	-0.01%
2024/04/23	7	17.71	0	0.00	17.70	7	15,631	0.04%
2024/04/22	4	17.66	3	17.60	17.65	1	15,962	0.01%
2024/04/19	47.2	17.44	11	17.41	17.35	36.2	15,924	0.23%
2024/04/18	2	17.60	5	17.56	17.60	-3	15,600	-0.02%
2024/04/17	5	17.40	29	17.45	17.55	-24	15,465	-0.16%
2024/04/16	33.1	17.52	3	17.43	17.40	30.1	15,357	0.20%
2024/04/15	3	17.85	3	17.87	17.85	0	14,865	0.00%
2024/04/12	6	17.90	0	0.00	17.90	6	14,797	0.04%
2024/04/11	1	18.00	50	18.00	18.00	-49	14,551	-0.34%
2024/04/10	0	0.00	8	18.10	18.10	-8	14,512	-0.06%
2024/04/09	1	18.10	1	18.10	18.10	0	14,490	0.00%
2024/04/08	1	18.05	1	18.10	18.05	0	14,371	0.00%
2024/04/03	2	17.98	0	0.00	17.90	2	14,267	0.01%
2024/04/01	2	18.05	11.4	18.07	18.05	-9.4	14,313	-0.07%
2024/03/28	13	18.01	1	18.05	17.95	12	14,097	0.09%
2024/03/27	0	0.00	4.1	18.00	18.05	-4.1	14,000	-0.03%
2024/03/26	0	0.00	2.5	17.96	18.05	-2.5	14,045	-0.02%
2024/03/25	2.1	18.05	5	18.00	17.95	-2.9	14,023	-0.02%
2024/03/22	10.1	18.00	1	18.10	18.05	9.1	14,188	0.06%
2024/03/21	0	0.00	5	18.03	18.05	-5	14,184	-0.04%
2024/03/20	10	17.89	8.6	17.90	17.85	1.5	14,344	0.01%
2024/03/19	11.1	17.92	0	0.00	17.90	11.1	14,461	0.08%
2024/03/18	1	18.05	2	18.18	18.10	-1	14,282	-0.01%
2024/03/15	18	17.99	7.2	18.07	18.15	10.8	14,187	0.08%
2024/03/14	4	18.13	14	18.15	18.20	-10	13,639	-0.07%
2024/03/13	9	17.85	4	17.90	17.95	5	13,230	0.04%
2024/03/12	0	0.00	3	17.87	17.90	-3	13,031	-0.02%
2024/03/11	3	17.75	0	0.00	17.80	3	12,987	0.02%
2024/03/08	2	17.75	11.2	17.75	17.85	-9.2	12,960	-0.07%
2024/03/07	14	17.66	4	17.60	17.70	10	12,762	0.08%
2024/03/06	4.5	17.58	11	17.72	17.70	-6.5	12,726	-0.05%
2024/03/05	57.1	17.39	7.9	17.41	17.30	49.2	12,922	0.38%
2024/03/04	1.6	17.37	5	17.36	17.35	-3.5	12,936	-0.03%
2024/03/01	4.2	17.40	1	17.40	17.35	3.2	13,014	0.02%
2024/02/29	1.1	17.35	12	17.32	17.40	-10.9	12,970	-0.08%
2024/02/27	2	17.28	0	17.30	17.25	2	12,722	0.02%
2024/02/26	2	17.28	0	0.00	17.25	2	12,521	0.02%
2024/02/23	12.3	17.31	1	17.30	17.30	11.3	12,491	0.09%
2024/02/22	0	0.00	5.8	17.38	17.40	-5.8	12,768	-0.05%
2024/02/21	0	0.00	4.7	17.38	17.45	-4.7	12,805	-0.04%
2024/02/20	2	17.35	1	17.35	17.35	1	12,877	0.01%
2024/02/19	12	17.30	0	0.00	17.35	12	12,892	0.09%
2024/02/16	1.3	17.16	1.2	17.20	17.15	0.1	13,054	0.00%
2024/02/15	1.7	17.16	4	17.16	17.15	-2.3	12,978	-0.02%
2024/02/05	3.1	17.12	3.9	17.11	17.10	-0.8	12,700	-0.01%
2024/02/02	1	17.15	8	17.16	17.20	-7	12,592	-0.06%
2024/02/01	0.1	17.20	0	0.00	17.25	0.1	12,547	0.00%
2024/01/31	5	17.15	0	0.00	17.15	5	12,472	0.04%
2024/01/30	16	17.19	0	0.00	17.15	16	12,405	0.13%
2024/01/29	1.7	17.37	0	0.00	17.35	1.7	12,384	0.01%
2024/01/26	5	17.29	2	17.35	17.40	3	12,414	0.02%
2024/01/25	5.1	17.25	2	17.20	17.20	3.1	12,448	0.02%
2024/01/24	10	17.15	0.6	17.20	17.20	9.4	12,455	0.08%
2024/01/23	0	0.00	0.3	17.15	17.05	-0.3	12,547	0.00%
2024/01/22	14.2	17.02	1.2	17.06	17.00	13	12,592	0.10%
2024/01/19	12	17.18	0.5	17.20	17.10	11.5	12,352	0.09%
2024/01/18	20.4	17.04	1	17.10	17.00	19.4	12,316	0.16%
2024/01/17	47.4	17.13	0.4	17.25	17.00	47	12,096	0.39%
2024/01/16	16.5	17.34	0	0.00	17.30	16.5	11,685	0.14%
2024/01/15	29.1	17.66	0	0.00	17.60	29.1	11,373	0.26%
2024/01/12	7.1	17.65	0	0.00	17.65	7.1	11,592	0.06%
2024/01/11	1	17.80	0	17.80	17.80	1	11,521	0.01%
2024/01/10	1	17.80	0	0.00	17.80	1	11,572	0.01%
2024/01/09	1	17.90	0	0.00	17.85	1	11,616	0.01%
2024/01/08	1	17.95	120	17.95	17.95	-119	11,642	-1.02%	大賣/鉅額交易
2024/01/05	2	17.85	2.2	17.89	17.85	-0.2	11,664	0.00%
2024/01/04	0	0.00	10	17.90	17.85	-10	11,833	-0.08%
2024/01/03	3	17.80	1.1	17.86	17.85	1.9	12,183	0.02%
2024/01/02	5.2	18.03	0	18.00	18.05	5.2	12,114	0.04%
2023/12/29	1	18.00	120	18.05	18.10	-119	12,174	-0.98%	大賣/鉅額交易
2023/12/28	0	0.00	33.6	18.01	18.10	-33.6	12,355	-0.27%
2023/12/26	1	17.90	1.3	17.94	17.90	-0.3	12,182	0.00%
2023/12/25	2	17.73	1	17.80	17.80	1	12,226	0.01%
2023/12/22	1	17.70	0	0.00	17.75	1	12,341	0.01%
2023/12/21	1	17.65	45	17.72	17.75	-44	12,393	-0.36%
2023/12/19	2	17.73	0	0.00	17.75	2	12,298	0.02%
2023/12/15	22	17.95	9	18.00	17.85	13	12,346	0.11%
2023/12/14	0.9	18.00	2.6	18.04	18.10	-1.8	11,974	-0.01%
2023/12/13	0.2	17.95	0	0.00	17.95	0.2	11,809	0.00%
2023/12/12	2.1	17.90	1	18.05	18.00	1.1	12,162	0.01%
2023/12/11	0.1	17.95	13	17.95	18.00	-12.9	12,318	-0.10%
2023/12/08	3.1	17.95	0	0.00	17.90	3.1	12,307	0.03%
2023/12/07	1	17.90	0	0.00	18.00	1	12,294	0.01%
2023/12/06	0	0.00	4	17.95	18.00	-4	12,337	-0.03%
2023/12/05	2	17.90	0	0.00	17.90	2	12,315	0.02%
2023/12/04	3	18.00	17	18.05	18.00	-14	12,347	-0.11%
2023/12/01	3	18.03	0	0.00	18.00	3	12,427	0.02%
2023/11/30	0	0.00	2	18.23	18.30	-2	12,330	-0.02%
2023/11/29	2.2	18.01	1.4	18.15	18.05	0.8	11,815	0.01%
2023/11/28	0	0.00	11.7	18.16	18.15	-11.7	11,684	-0.10%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/24	12	18.05	0.2	18.05	18.10	11.8	11,906	0.10%
2023/11/22	5	18.15	0	0.00	18.10	5	12,042	0.04%
2023/11/21	9	18.21	6.4	18.25	18.30	2.6	12,090	0.02%
2023/11/20	1	17.95	0	0.00	18.05	1	11,794	0.01%
2023/11/16	3	17.98	2	18.00	18.05	1	11,635	0.01%
2023/11/15	2	17.90	0.7	17.95	18.00	1.3	11,566	0.01%
2023/11/14	2.4	17.81	0	0.00	17.85	2.4	11,403	0.02%
2023/11/13	9	17.80	9	17.75	17.80	0	11,644	0.00%
2023/11/09	2	17.75	3.3	17.75	17.75	-1.3	12,118	-0.01%
2023/11/06	0.2	17.80	4.1	17.87	17.85	-4	12,560	-0.03%
2023/11/02	0	0.00	7	17.50	17.55	-7	12,514	-0.06%
2023/11/01	2	17.25	1	17.15	17.25	1	12,486	0.01%
2023/10/31	7.5	17.26	0.3	17.33	17.25	7.1	12,588	0.06%
2023/10/30	4.3	17.32	0	0.00	17.35	4.3	12,795	0.03%
2023/10/27	2	17.45	0	0.00	17.45	2	12,687	0.02%
2023/10/26	10.3	17.46	0	0.00	17.40	10.3	12,998	0.08%
2023/10/25	1.1	17.55	3	17.55	17.60	-2	13,029	-0.02%
2023/10/24	3.2	17.52	0.1	17.60	17.60	3.1	13,323	0.02%
2023/10/23	1	17.55	0	0.00	17.60	1	13,889	0.01%
2023/10/20	5.4	17.51	0	0.00	17.75	5.4	14,553	0.04%
2023/10/18	7	17.80	0	0.00	17.90	7	14,787	0.05%
2023/10/17	3	17.83	1	17.80	17.85	2	14,959	0.01%
2023/10/16	1	17.85	64.7	17.85	17.90	-63.7	15,150	-0.42%
2023/10/13	1	17.90	0	0.00	17.90	1	15,439	0.01%
2023/10/12	0	0.00	1.1	17.90	18.00	-1.1	15,603	-0.01%
2023/10/11	13.1	17.59	10	17.62	17.80	3.1	15,620	0.02%
2023/10/06	0	0.00	2	17.75	17.75	-2	15,340	-0.01%
2023/10/05	11	17.65	0	0.00	17.65	11	15,440	0.07%
2023/10/04	9.3	17.59	0	0.00	17.60	9.3	15,467	0.06%
2023/10/03	2	17.78	3	17.80	17.80	-1	15,401	-0.01%
2023/10/02	1.1	17.95	0	0.00	17.85	1.1	15,831	0.01%
2023/09/27	0	17.85	0.1	17.85	17.90	0	16,292	0.00%
2023/09/26	1.3	17.81	7.7	17.85	17.80	-6.5	16,234	-0.04%
2023/09/25	1	17.85	20	17.90	17.85	-19	16,194	-0.12%
2023/09/22	28.1	17.78	0	0.00	17.75	28.1	16,425	0.17%
2023/09/21	9.1	17.80	0	0.00	17.80	9.1	16,478	0.06%
2023/09/20	3.1	18.00	0	0.00	18.00	3.1	16,294	0.02%
2023/09/19	2.1	18.10	0	0.00	18.10	2.1	16,307	0.01%
2023/09/18	1	18.10	1.6	18.15	18.20	-0.5	16,455	0.00%
2023/09/15	11.2	18.17	0	0.00	18.30	11.2	16,608	0.07%
2023/09/14	0	0.00	3.6	18.04	18.15	-3.6	16,338	-0.02%
2023/09/13	6	17.83	0	0.00	17.80	6	16,301	0.04%
2023/09/12	1.7	17.84	0	0.00	17.85	1.7	16,570	0.01%
2023/09/11	1.1	17.76	0	0.00	17.75	1.1	16,623	0.01%
2023/09/08	3.1	17.74	0	0.00	17.75	3.1	16,706	0.02%
2023/09/07	5	17.77	0	0.00	17.75	5	16,902	0.03%
2023/09/06	4.8	17.87	0	0.00	17.85	4.8	17,075	0.03%
2023/09/05	0	18.00	0.3	18.05	17.95	-0.3	17,214	0.00%
2023/09/04	10	17.99	5	18.05	18.00	5	17,298	0.03%
2023/09/01	0	0.00	5.8	18.04	17.90	-5.8	17,433	-0.03%
2023/08/31	3	17.85	1	18.00	17.80	2	17,611	0.01%
2023/08/30	0.9	18.10	7.7	18.09	18.05	-6.8	17,572	-0.04%
2023/08/29	0	0.00	1.1	18.00	17.95	-1.1	17,659	-0.01%
2023/08/28	3.2	17.84	0	0.00	17.80	3.2	17,779	0.02%
2023/08/25	4.1	17.78	11.9	17.77	17.75	-7.8	18,306	-0.04%
2023/08/24	3	17.80	0	0.00	17.80	3	18,424	0.02%
2023/08/23	1	17.85	39.4	17.83	17.75	-38.4	18,420	-0.21%
2023/08/22	2.3	17.81	29	17.85	17.80	-26.7	18,493	-0.14%
2023/08/21	2	17.75	15	17.80	17.80	-13	18,684	-0.07%
2023/08/18	14.3	17.66	1	17.70	17.65	13.3	18,774	0.07%
2023/08/17	12.2	17.44	0	0.00	17.60	12.2	18,912	0.06%
2023/08/16	23.4	17.58	2	17.55	17.65	21.4	18,805	0.11%
2023/08/15	23	17.95	0.2	18.15	17.90	22.8	18,815	0.12%
2023/08/14	26.1	18.05	10	18.10	18.10	16.1	18,946	0.08%
2023/08/11	4	18.38	8	18.35	18.35	-4	19,084	-0.02%
2023/08/10	12	18.20	0.2	18.30	18.20	11.8	19,166	0.06%
2023/08/09	4.3	18.29	5	18.29	18.30	-0.7	19,246	0.00%
2023/08/08	5	18.16	0	0.00	18.15	5	19,430	0.03%
2023/08/07	0	0.00	0	18.30	18.30	0	19,599	0.00%
2023/08/04	3	18.23	1	18.25	18.20	2	19,726	0.01%
2023/08/02	18	18.18	19	18.29	18.20	-1	19,825	-0.01%
2023/08/01	0.1	18.35	7	18.31	18.35	-6.9	20,109	-0.03%
2023/07/31	15	18.35	7	18.26	18.25	8	20,128	0.04%
2023/07/28	61.1	18.29	1	18.25	18.30	60.1	19,804	0.30%
2023/07/27	14.4	18.34	2	18.30	18.35	12.4	19,669	0.06%
2023/07/26	12.6	18.34	71	18.37	18.40	-58.4	19,388	-0.30%
2023/07/25	67.1	19.24	20.6	19.30	19.30	46.5	18,844	0.25%
2023/07/24	2.1	19.15	0	0.00	19.15	2.1	18,061	0.01%
2023/07/21	3	19.25	1	19.35	19.25	2	17,763	0.01%
2023/07/20	6.1	19.30	2	19.35	19.35	4.1	17,628	0.02%
2023/07/19	22.1	19.35	33	19.30	19.25	-10.9	17,394	-0.06%
2023/07/18	3.1	19.27	20	19.40	19.40	-16.9	17,223	-0.10%
2023/07/17	4.4	18.97	34.3	19.10	19.20	-29.9	16,966	-0.18%
2023/07/14	2	19.00	2	18.98	19.05	0	16,817	0.00%
2023/07/13	2.1	18.90	11.4	18.99	18.85	-9.3	16,762	-0.06%
2023/07/12	8	18.81	0.9	18.85	18.85	7.1	16,749	0.04%
2023/07/11	13	18.82	29	18.79	18.85	-16	16,703	-0.10%
2023/07/10	2.1	18.40	10	18.60	18.35	-8	16,760	-0.05%
2023/07/07	64	18.23	0	0.00	18.25	64	16,722	0.38%
2023/07/06	14.8	18.57	0	0.00	18.50	14.8	16,296	0.09%
2023/07/05	5.1	18.90	1.2	18.90	18.90	3.9	15,851	0.02%
2023/07/04	1	19.00	0	0.00	18.90	1	15,812	0.01%
2023/07/03	20	18.97	25	18.99	19.00	-5	15,921	-0.03%
2023/06/30	3	18.90	0	0.00	18.90	3	16,122	0.02%
2023/06/29	4.5	18.96	0	0.00	19.00	4.5	15,940	0.03%
2023/06/28	5.1	19.02	8.2	19.03	19.05	-3.1	15,971	-0.02%
2023/06/27	2.1	19.08	0	19.10	19.10	2	15,953	0.01%
2023/06/26	10.3	19.14	0.9	19.10	19.15	9.3	15,913	0.06%
2023/06/21	2.3	19.06	11.3	19.01	19.15	-8.9	15,828	-0.06%
2023/06/20	1	18.95	1.2	18.99	19.00	-0.2	15,758	0.00%
2023/06/19	1	18.85	0	0.00	18.90	1	15,734	0.01%
2023/06/16	7	19.06	0.1	19.00	19.00	6.9	15,604	0.04%
2023/06/15	1.5	19.02	2	19.00	19.00	-0.5	15,277	0.00%
2023/06/13	9	18.90	0	0.00	19.00	9	15,594	0.06%
2023/06/12	23	19.09	3	19.08	19.00	20	15,505	0.13%
2023/06/09	0	0.00	2.2	18.95	19.05	-2.2	15,373	-0.01%
2023/06/08	0.2	18.80	2	18.83	18.85	-1.8	15,354	-0.01%
2023/06/07	2	18.65	10.3	18.70	18.80	-8.3	15,447	-0.05%
2023/06/06	5.1	18.63	1.7	18.67	18.65	3.4	15,425	0.02%
2023/06/05	0	0.00	4	18.64	18.65	-4	15,289	-0.03%
2023/06/02	3	18.40	11	18.45	18.45	-8	14,997	-0.05%
2023/06/01	2.5	18.41	1	18.35	18.35	1.5	14,973	0.01%
2023/05/31	14.3	18.37	0	0.00	18.35	14.3	14,857	0.10%
2023/05/30	0.5	18.40	2.8	18.47	18.45	-2.3	14,350	-0.02%
2023/05/29	0	0.00	4	18.43	18.40	-4	14,320	-0.03%
2023/05/26	4.5	18.40	2	18.45	18.35	2.5	14,433	0.02%
2023/05/25	6.4	18.41	6	18.42	18.35	0.4	14,407	0.00%
2023/05/24	7	18.61	10.1	18.64	18.70	-3.1	14,324	-0.02%
2023/05/23	1	18.65	11.5	18.63	18.75	-10.5	14,269	-0.07%
2023/05/22	0	18.45	5	18.50	18.55	-5	14,224	-0.04%
2023/05/19	1.2	18.31	6	18.41	18.45	-4.8	14,108	-0.03%
2023/05/18	0	0.00	4.1	18.43	18.45	-4.1	13,810	-0.03%
2023/05/17	6	18.44	10	18.50	18.50	-4	13,565	-0.03%
2023/05/16	0.1	18.25	15.5	18.38	18.40	-15.4	13,236	-0.12%
2023/05/15	0	0.00	0	18.15	18.15	0	13,112	0.00%
2023/05/12	1	18.35	3	18.23	18.25	-2	12,994	-0.02%
2023/05/11	2	18.27	4	18.25	18.30	-2	12,811	-0.02%
2023/05/10	4.4	18.08	1.1	18.06	18.10	3.3	12,569	0.03%
2023/05/09	1	17.95	7.3	17.98	18.05	-6.3	12,450	-0.05%
2023/05/08	50.1	18.05	28	18.05	17.95	22.1	12,451	0.18%
2023/05/05	8	17.51	3	17.50	17.55	5	11,896	0.04%
2023/05/04	1	17.35	0	0.00	17.35	1	11,959	0.01%
2023/05/03	1	17.30	0	0.00	17.30	1	12,121	0.01%
2023/05/02	2	17.30	1	17.30	17.35	1	12,515	0.01%
2023/04/28	0.5	17.25	15	17.29	17.30	-14.5	13,234	-0.11%
2023/04/27	0	0.00	1	17.20	17.20	-1	13,202	-0.01%
2023/04/26	1.1	17.15	21	17.13	17.25	-20	13,306	-0.15%
2023/04/25	2	17.08	11	17.10	17.10	-9	13,272	-0.07%
2023/04/24	0	0.00	10	17.10	17.20	-10	13,242	-0.08%
2023/04/21	0	0.00	4	17.05	17.15	-4	13,345	-0.03%
2023/04/20	0.1	17.00	0.3	17.00	17.05	-0.2	13,389	0.00%
2023/04/19	1.6	17.24	1	17.30	17.15	0.6	13,584	0.00%
2023/04/18	0.3	17.17	22	17.22	17.25	-21.7	13,559	-0.16%
2023/04/17	9.4	17.14	25	17.16	17.20	-15.6	13,584	-0.12%
2023/04/14	0	0.00	7	17.09	17.15	-7	13,573	-0.05%
2023/04/13	3.2	17.02	3	17.03	17.10	0.2	13,492	0.00%
2023/04/12	1	16.95	16	16.87	16.95	-15	13,471	-0.11%
2023/04/11	5.1	16.75	0	0.00	16.80	5.1	13,485	0.04%
2023/04/10	2.1	16.65	7	16.66	16.70	-4.9	13,434	-0.04%
2023/04/07	1	16.60	1	16.65	16.65	0	13,413	0.00%
2023/04/06	8.1	16.60	11	16.65	16.65	-2.9	13,351	-0.02%
2023/03/31	2.3	16.53	19	16.53	16.60	-16.7	13,222	-0.13%
2023/03/30	2	16.38	2	16.40	16.40	0	13,032	0.00%
2023/03/29	2.1	16.45	0	0.00	16.40	2.1	12,965	0.02%
2023/03/28	1.2	16.44	4	16.45	16.40	-2.8	12,936	-0.02%
2023/03/27	1	16.40	0.2	16.45	16.45	0.8	13,154	0.01%
2023/03/24	2	16.40	3	16.50	16.50	-1	13,338	-0.01%
2023/03/23	0.2	16.45	4.8	16.38	16.50	-4.6	13,318	-0.03%
2023/03/22	2.2	16.20	0	0.00	16.30	2.2	13,301	0.02%
2023/03/21	1.3	16.11	1	16.05	16.05	0.3	13,431	0.00%
2023/03/20	0.6	16.00	1	16.05	15.95	-0.4	13,557	0.00%
2023/03/17	1.1	15.94	0	0.00	16.00	1.1	13,642	0.01%
2023/03/16	24.3	15.66	56.2	15.69	15.60	-31.9	13,590	-0.23%
2023/03/15	3	16.00	1	16.10	15.85	2	13,437	0.01%
2023/03/14	3	15.87	12	15.89	15.85	-9	13,466	-0.07%
2023/03/13	5.9	15.98	0.1	16.10	16.15	5.8	13,336	0.04%
2023/03/10	6.5	16.17	1	16.15	16.15	5.4	13,157	0.04%
2023/03/09	2	16.43	0	0.00	16.45	2	13,143	0.02%
2023/03/08	0	0.00	1	16.50	16.50	-1	13,735	-0.01%
2023/03/07	2	16.40	4	16.50	16.50	-2	13,888	-0.01%
2023/03/06	1.8	16.31	4.2	16.40	16.40	-2.4	14,024	-0.02%
2023/03/03	13	16.30	3.6	16.31	16.30	9.4	14,048	0.07%
2023/03/02	3	16.27	12	16.36	16.35	-9	14,129	-0.06%
2023/03/01	2	16.38	111	16.41	16.35	-109	14,146	-0.77%	大賣/鉅額交易
2023/02/24	4.3	16.47	0	0.00	16.45	4.3	14,069	0.03%
2023/02/23	1	16.50	13	16.55	16.55	-12	13,957	-0.09%
2023/02/22	0.5	16.55	20	16.41	16.55	-19.5	13,983	-0.14%
2023/02/21	5	16.50	0	0.00	16.55	5	13,997	0.04%
2023/02/20	2	16.60	8.1	16.60	16.60	-6.1	14,097	-0.04%
2023/02/17	3	16.35	1.5	16.33	16.40	1.5	14,088	0.01%
2023/02/16	0	0.00	1.2	16.31	16.25	-1.2	14,384	-0.01%
2023/02/15	1.1	16.20	0	0.00	16.25	1.1	14,727	0.01%
2023/02/14	2	16.30	2	16.38	16.35	0	14,756	0.00%
2023/02/13	3	16.15	2	16.28	16.30	1	14,931	0.01%
2023/02/10	5	16.20	3	16.20	16.15	2	14,936	0.01%
2023/02/09	0	0.00	2	16.15	16.20	-2	15,105	-0.01%
2023/02/08	13	16.09	7	16.05	16.10	6	15,129	0.04%
2023/02/07	7	16.11	5	16.25	16.10	2	15,186	0.01%
2023/02/06	2.4	16.19	43	16.25	16.15	-40.6	15,170	-0.27%
2023/02/02	6.2	16.23	11	16.25	16.25	-4.8	15,352	-0.03%
2023/02/01	104.9	16.25	0	16.25	16.25	104.9	15,289	0.69%	大買/鉅額交易
2023/01/31	4	16.30	1.7	16.28	16.25	2.3	15,294	0.01%
2023/01/30	14.2	16.34	9.9	16.32	16.70	4.3	15,051	0.03%
2023/01/17	0	0.00	0.1	15.75	15.80	-0.1	14,385	0.00%
2023/01/16	0.5	15.80	12	15.75	15.80	-11.5	14,411	-0.08%
2023/01/13	10	15.65	1.2	15.73	15.70	8.8	14,392	0.06%
2023/01/12	1	15.45	0	0.00	15.55	1	14,962	0.01%
2023/01/11	1.3	15.66	0.1	15.65	15.60	1.2	15,264	0.01%
2023/01/10	0.3	15.62	0	0.00	15.70	0.3	15,273	0.00%
2023/01/09	0.1	15.60	13	15.57	15.65	-12.9	15,354	-0.08%
2023/01/06	2.4	15.40	0	0.00	15.35	2.4	15,292	0.02%
2023/01/05	0	0.00	74	15.31	15.40	-74	15,567	-0.48%
2023/01/04	0.1	15.05	2	15.15	15.20	-1.9	15,590	-0.01%
2023/01/03	29.3	15.10	0	0.00	15.10	29.3	15,843	0.18%
2022/12/30	10	15.10	20	15.15	15.10	-10	15,943	-0.06%
2022/12/29	0.1	15.00	0	0.00	15.05	0.1	15,880	0.00%
2022/12/28	0.8	15.15	11.4	15.06	15.05	-10.6	15,941	-0.07%
2022/12/27	0	0.00	11	15.20	15.20	-11	16,150	-0.07%
2022/12/26	11	15.15	0	0.00	15.10	11	16,362	0.07%
2022/12/23	3	15.15	0.2	15.10	15.20	2.8	16,666	0.02%
2022/12/22	0	0.00	6	15.12	15.20	-6	17,096	-0.04%
2022/12/21	0	0.00	6	15.00	15.05	-6	17,462	-0.03%
2022/12/20	1	15.00	16	15.04	15.00	-15	17,669	-0.08%
2022/12/19	5	15.15	6	15.17	15.25	-1	17,914	-0.01%
2022/12/16	1	14.95	1	14.95	15.00	0	17,808	0.00%
2022/12/15	0	0.00	0.8	15.10	15.10	-0.8	17,895	0.00%
2022/12/14	0	0.00	1	15.10	15.10	-1	18,180	-0.01%
2022/12/13	1	14.95	1	15.00	14.95	0	18,267	0.00%
2022/12/12	0.2	14.90	1	14.90	14.90	-0.8	18,118	0.00%
2022/12/09	0	0.00	2	14.95	15.05	-2	18,529	-0.01%
2022/12/08	1.1	14.85	2	14.85	14.80	-0.9	18,594	-0.01%
2022/12/07	0.1	15.05	18	15.05	15.10	-18	18,646	-0.10%
2022/12/06	17.8	14.77	0	0.00	14.65	17.8	18,482	0.10%
2022/12/05	31.2	14.93	0	0.00	14.85	31.2	18,487	0.17%
2022/12/01	3	15.12	0	0.00	15.10	3	19,241	0.02%
2022/11/29	0	0.00	6.1	14.90	15.00	-6.1	18,666	-0.03%
2022/11/25	1	14.80	1	14.85	14.85	0	18,893	0.00%
2022/11/24	23.1	14.60	46.4	14.75	14.80	-23.3	19,300	-0.12%
2022/11/23	1	14.70	0	0.00	14.70	1	19,416	0.01%
2022/11/22	1.2	14.65	0	0.00	14.60	1.2	19,824	0.01%
2022/11/21	0	0.00	3.4	14.58	14.60	-3.4	20,125	-0.02%
2022/11/18	1.2	14.38	5	14.40	14.45	-3.8	20,390	-0.02%
2022/11/17	22	14.55	0	0.00	14.55	22	21,325	0.10%
2022/11/16	1	14.60	6	14.85	14.80	-5	22,042	-0.02%
2022/11/14	1	14.65	1	14.70	14.80	0	22,841	0.00%
2022/11/11	10.6	14.41	20	14.52	14.60	-9.5	22,820	-0.04%
2022/11/09	11	13.92	1	14.10	14.15	10	23,053	0.04%
2022/11/08	0	0.00	2	13.73	13.75	-2	23,175	-0.01%
2022/11/07	11	13.47	4.5	13.52	13.65	6.5	23,406	0.03%
2022/11/04	4	13.20	0	0.00	13.35	4	23,794	0.02%
2022/11/03	1	13.30	26	13.30	13.25	-25	24,133	-0.10%
2022/11/02	3	13.50	12	13.50	13.45	-9	24,217	-0.04%
2022/11/01	1	13.35	4	13.49	13.55	-3	24,270	-0.01%
2022/10/31	4	13.29	0	0.00	13.25	4	24,335	0.02%
2022/10/28	2	13.50	1	13.55	13.45	1	24,113	0.00%
2022/10/27	0.3	13.58	0	0.00	13.55	0.3	24,223	0.00%
2022/10/26	0	0.00	3	13.30	13.40	-3	24,269	-0.01%
2022/10/25	0	0.00	5	12.90	13.10	-5	24,242	-0.02%
2022/10/24	1	12.95	0	0.00	13.00	1	24,566	0.00%
2022/10/21	2	12.90	11	12.86	12.90	-9	24,630	-0.04%
2022/10/20	4.1	12.53	1	12.50	12.85	3.1	24,599	0.01%
2022/10/19	10.8	12.76	7.1	12.90	12.90	3.7	24,090	0.02%
2022/10/18	2	12.95	11	12.90	13.10	-9	23,905	-0.04%
2022/10/17	3.1	12.79	1	12.80	12.85	2.1	24,135	0.01%
2022/10/14	4	12.95	1	12.95	12.90	3	24,079	0.01%
2022/10/13	20.1	13.02	57	12.94	12.90	-36.9	24,098	-0.15%
2022/10/12	12	13.28	24	13.24	13.30	-12	23,841	-0.05%
2022/10/11	40.9	13.31	0	0.00	13.25	40.9	23,892	0.17%
2022/10/07	0	13.70	0	0.00	13.75	0	23,849	0.00%
2022/10/06	1	13.65	11	13.72	13.70	-10	23,806	-0.04%
2022/10/05	8.1	13.61	7	13.74	13.65	1.1	24,050	0.00%
2022/10/04	14	13.49	1	13.41	13.55	13	24,312	0.05%
2022/10/03	2.7	13.54	7.4	13.46	13.45	-4.7	24,314	-0.02%
2022/09/30	5	13.74	0	0.00	13.70	5	24,186	0.02%
2022/09/29	4	13.81	28	13.85	13.85	-24	24,166	-0.10%
2022/09/28	4.2	13.78	13.4	13.80	13.65	-9.2	23,981	-0.04%
2022/09/27	4.3	14.00	185	14.01	13.95	-180.7	23,638	-0.76%	大賣/鉅額交易
2022/09/26	18.4	14.11	26	14.20	14.00	-7.6	23,652	-0.03%
2022/09/23	3.4	14.35	2	14.45	14.35	1.4	23,574	0.01%
2022/09/22	3.2	14.42	1	14.40	14.35	2.2	23,803	0.01%
2022/09/21	24.6	14.73	0.4	14.80	14.65	24.2	23,808	0.10%
2022/09/20	40.4	14.85	3.8	14.89	14.80	36.6	23,553	0.16%
2022/09/19	0	14.95	20	14.95	14.85	-20	23,552	-0.08%
2022/09/16	12	14.85	13	14.90	14.80	-1	23,689	0.00%
2022/09/15	1	14.85	11	15.05	15.00	-10	23,446	-0.04%
2022/09/14	13.5	14.89	64	14.90	14.85	-50.5	23,465	-0.22%
2022/09/13	0.3	15.20	18	15.18	15.10	-17.7	23,658	-0.07%
2022/09/12	16.1	15.04	0	0.00	15.15	16.1	24,201	0.07%
2022/09/08	24.2	14.90	31.3	15.00	15.05	-7.1	24,544	-0.03%
2022/09/07	10.3	14.86	1	15.00	14.80	9.3	24,478	0.04%
2022/09/06	11.3	15.24	31	15.18	15.20	-19.7	24,249	-0.08%
2022/09/05	10	14.96	125	15.05	15.05	-115	24,503	-0.47%	大賣/鉅額交易
2022/09/02	8.8	14.98	0	0.00	14.90	8.8	24,728	0.04%
2022/09/01	13.4	15.05	4	15.05	15.00	9.4	24,701	0.04%
2022/08/31	3.3	15.20	24	15.23	15.20	-20.7	24,656	-0.08%
2022/08/30	25.2	15.11	10	15.30	15.20	15.2	24,212	0.06%
2022/08/29	31.4	15.28	22	15.32	15.20	9.4	24,312	0.04%
2022/08/26	12.9	15.65	0	0.00	15.60	12.9	24,693	0.05%
2022/08/25	18.5	15.75	0	0.00	15.70	18.5	24,386	0.08%
2022/08/24	88.8	15.91	60	16.00	15.65	28.8	24,262	0.12%
2022/08/23	25	17.36	6	17.40	17.35	19	23,854	0.08%
2022/08/22	15	17.43	2.8	17.43	17.45	12.2	23,319	0.05%
2022/08/19	1.1	17.40	0	0.00	17.50	1.1	22,893	0.00%
2022/08/18	4.8	17.45	0	0.00	17.45	4.8	22,545	0.02%
2022/08/17	24.4	17.42	1	17.45	17.45	23.4	22,433	0.10%
2022/08/16	9.1	17.18	1	17.30	17.30	8.1	22,203	0.04%
2022/08/15	20	17.05	22	17.05	17.10	-2	22,193	-0.01%
2022/08/12	26	16.87	0	0.00	16.85	26	22,125	0.12%
2022/08/11	13.3	16.89	11	16.92	16.90	2.3	22,181	0.01%
2022/08/10	6	16.31	35	16.37	16.45	-29	21,960	-0.13%
2022/08/09	12	15.80	1	15.90	15.90	11	21,795	0.05%
2022/08/08	1.1	15.86	1	15.90	15.90	0.1	21,931	0.00%
2022/08/05	8	15.80	5	15.80	15.80	3	22,464	0.01%
2022/08/04	1.1	15.50	0	0.00	15.60	1.1	23,163	0.00%
2022/08/03	0.1	15.70	0	0.00	15.65	0.1	23,404	0.00%
2022/08/02	7	15.61	0	0.00	15.75	7	23,968	0.03%
2022/08/01	1	15.70	12	15.72	15.80	-11	24,602	-0.04%
2022/07/29	24.3	15.80	0	0.00	15.70	24.3	25,403	0.10%
2022/07/28	9	15.65	0	0.00	15.70	9	26,493	0.03%
2022/07/27	2.1	15.55	0	0.00	15.55	2.1	26,527	0.01%
2022/07/26	12	15.49	3	15.50	15.55	9	26,731	0.03%
2022/07/25	110	15.60	1	15.60	15.60	109	26,854	0.41%	大買/鉅額交易
2022/07/22	33.3	15.42	10	15.55	15.60	23.3	27,073	0.09%
2022/07/21	1.4	15.30	0	0.00	15.35	1.4	27,178	0.00%
2022/07/20	13.1	15.22	13	15.21	15.15	0.1	27,406	0.00%
2022/07/19	5	15.05	0	0.00	15.20	5	27,731	0.02%
2022/07/18	2	15.20	0	0.00	15.20	2	28,028	0.01%
2022/07/15	7.3	14.99	0	0.00	14.90	7.3	28,254	0.03%
2022/07/14	8	15.29	0	0.00	15.30	8	28,332	0.03%
2022/07/13	5	15.24	1.2	15.32	15.30	3.8	28,635	0.01%
2022/07/12	21	14.98	13	14.90	14.85	8	28,848	0.03%
2022/07/11	6.1	15.63	0	0.00	15.50	6.1	28,663	0.02%
2022/07/08	2.4	15.92	0	0.00	15.90	2.4	28,870	0.01%
2022/07/07	62.1	15.81	0	15.90	15.70	62.1	29,048	0.21%
2022/07/06	7	15.97	0	0.00	15.75	7	29,193	0.02%
2022/07/05	5	16.17	0	0.00	16.10	5	29,615	0.02%
2022/07/04	1	16.00	19	16.10	16.05	-18	29,922	-0.06%
2022/07/01	8	16.11	0	0.00	16.00	8	30,445	0.03%
2022/06/30	6	16.37	0	0.00	16.30	6	30,994	0.02%
2022/06/29	15	16.68	1	16.65	16.70	14	31,165	0.04%
2022/06/28	0	0.00	100	16.90	16.90	-100	31,677	-0.32%
2022/06/27	3	16.90	0	0.00	16.85	3	31,978	0.01%
2022/06/24	3.5	16.99	0	0.00	16.95	3.5	31,837	0.01%
2022/06/21	0	0.00	5	17.00	17.10	-5	32,130	-0.02%
2022/06/20	3.6	16.81	0	0.00	16.70	3.6	32,505	0.01%
2022/06/17	14.2	16.60	1	16.55	16.60	13.2	32,243	0.04%
2022/06/16	4	16.94	0	0.00	16.90	4	31,909	0.01%
2022/06/15	0	0.00	12	16.90	16.90	-12	32,139	-0.04%
2022/06/14	24.8	16.79	0	0.00	16.90	24.8	32,268	0.08%
2022/06/13	5.5	16.76	6	16.75	16.85	-0.5	32,212	0.00%
2022/06/10	8.2	17.15	1	17.25	17.15	7.2	32,043	0.02%
2022/06/09	7.3	17.36	0.1	17.35	17.35	7.3	32,004	0.02%
2022/06/08	2	17.60	1	17.60	17.60	1	31,912	0.00%
2022/06/07	4.2	17.68	0	0.00	17.70	4.2	32,378	0.01%
2022/06/06	4	17.84	10	18.12	18.00	-6	32,415	-0.02%
2022/06/02	1.1	17.60	0	0.00	17.50	1.1	32,654	0.00%
2022/06/01	8	17.73	0	0.00	17.55	8	33,482	0.02%
2022/05/31	3	17.85	0	0.00	17.95	3	33,658	0.01%
2022/05/30	2	17.55	2	17.75	17.70	0	33,382	0.00%
2022/05/27	1	17.35	0	0.00	17.25	1	33,334	0.00%
2022/05/26	6.2	16.94	0	0.00	16.95	6.2	33,548	0.02%
2022/05/25	3	17.00	1	17.05	17.00	2	34,266	0.01%
2022/05/24	259.1	17.03	0	0.00	17.00	259.1	34,984	0.74%	大買/鉅額交易
2022/05/20	6	17.10	25	17.08	17.05	-19	35,541	-0.05%
2022/05/19	1.3	16.66	2.7	16.80	16.80	-1.4	35,645	0.00%
2022/05/18	9.1	17.20	14	17.26	17.25	-4.9	35,469	-0.01%
2022/05/17	2	16.75	5	16.85	16.85	-3	35,397	-0.01%
2022/05/16	11.1	16.57	8	16.80	16.80	3.1	35,438	0.01%
2022/05/13	16.5	16.60	0	0.00	16.70	16.5	35,469	0.05%
2022/05/12	21.8	16.88	44	16.85	16.70	-22.2	35,265	-0.06%
2022/05/11	5.1	17.40	5	17.35	17.35	0.1	34,614	0.00%
2022/05/10	109.3	17.55	5.3	17.16	17.50	104	34,449	0.30%	大買/鉅額交易
2022/05/09	24.8	17.85	2	18.00	17.85	22.8	34,032	0.07%
2022/05/06	44.2	18.32	2	18.30	18.40	42.2	33,606	0.13%
2022/05/05	68.9	18.83	1	18.80	18.90	67.9	33,232	0.20%
2022/05/04	3	19.23	2	19.25	19.40	1	32,016	0.00%
2022/05/03	2	19.28	0	0.00	19.30	2	32,347	0.01%
2022/04/29	2	19.38	0	0.00	19.40	2	32,498	0.01%
2022/04/28	2	19.05	0	0.00	19.15	2	32,851	0.01%
2022/04/27	102.5	19.15	3	19.12	19.10	99.5	32,897	0.30%	大買/
2022/04/26	4	19.33	2	19.45	19.35	2	32,939	0.01%
2022/04/25	6	18.98	5	19.00	19.15	1	33,000	0.00%
2022/04/22	13	19.17	0	0.00	19.35	13	33,222	0.04%
2022/04/21	7.2	19.27	0	0.00	19.30	7.2	34,166	0.02%
2022/04/20	2	19.38	1	19.35	19.60	1	35,608	0.00%
2022/04/19	50	19.52	1	19.55	19.40	49	35,711	0.14%
2022/04/18	9	19.54	1	19.75	19.55	8	36,045	0.02%
2022/04/15	3	20.05	4	20.05	20.00	-1	35,692	0.00%
2022/04/14	13.5	20.21	1	20.20	20.15	12.5	35,789	0.04%
2022/04/13	13	20.57	1.2	20.48	20.55	11.8	35,586	0.03%
2022/04/12	3	20.50	3.5	20.55	20.60	-0.5	35,447	0.00%
2022/04/11	16	20.81	19	20.76	20.70	-3	35,138	-0.01%
2022/04/08	17	20.71	23.1	20.68	20.95	-6.1	34,541	-0.02%
2022/04/07	29	21.00	39	20.96	20.70	-10	34,289	-0.03%
2022/04/06	11	20.84	24	20.99	21.10	-13	33,694	-0.04%
2022/04/01	13	20.38	7	20.70	20.60	6	33,019	0.02%
2022/03/31	4	20.55	25	20.52	20.50	-21	32,491	-0.06%
2022/03/30	5	20.25	37	20.30	20.15	-32	31,703	-0.10%
2022/03/29	0.1	20.00	0	0.00	19.95	0.1	31,327	0.00%
2022/03/28	4	19.79	0	0.00	19.95	4	31,270	0.01%
2022/03/25	23.2	19.84	1	19.85	19.85	22.2	31,246	0.07%
2022/03/24	5	20.10	6	20.15	20.15	-1	30,875	0.00%
2022/03/23	9	20.15	29	20.19	20.25	-20	30,712	-0.07%
2022/03/22	0	0.00	15	19.81	19.80	-15	30,062	-0.05%
2022/03/21	21	19.65	0	0.00	19.65	21	29,799	0.07%
2022/03/18	14.5	19.68	35	19.80	19.60	-20.5	29,812	-0.07%
2022/03/17	3	19.52	19.4	19.40	19.45	-16.4	29,442	-0.06%
2022/03/16	1	19.00	10	19.10	19.20	-9	29,204	-0.03%
2022/03/15	9.1	18.95	0	0.00	19.00	9.1	29,031	0.03%
2022/03/14	2	18.80	39.2	18.85	18.85	-37.2	28,994	-0.13%
2022/03/11	16	18.91	3	19.00	18.90	13	29,061	0.04%
2022/03/10	0	0.00	6	19.03	18.95	-6	29,074	-0.02%
2022/03/09	9.4	18.32	50	18.30	18.30	-40.6	28,602	-0.14%
2022/03/08	29.4	18.34	7	18.26	18.25	22.4	28,406	0.08%
2022/03/07	24.8	18.78	0	0.00	18.90	24.8	27,652	0.09%
2022/03/04	20.1	19.36	0	0.00	19.35	20.1	27,929	0.07%
2022/03/03	65	19.62	0	0.00	19.60	65	27,931	0.23%
2022/03/02	13	19.46	6	19.46	19.60	7	28,069	0.03%
2022/03/01	8	19.44	2	19.50	19.60	6	27,944	0.02%
2022/02/25	36	19.38	10	19.50	19.50	26	27,627	0.09%
2022/02/24	33.4	19.46	408	19.40	19.50	-374.6	26,939	-1.39%	大賣/鉅額交易
2022/02/23	5	19.82	0	0.00	19.85	5	26,279	0.02%
2022/02/22	39.1	19.75	0	0.00	19.85	39.1	26,396	0.15%
2022/02/21	48	19.99	16	20.00	20.05	32	26,106	0.12%
2022/02/18	15.1	20.10	0	0.00	20.10	15.1	26,459	0.06%
2022/02/17	66	20.22	20	20.25	20.20	46	26,477	0.17%
2022/02/16	8	20.13	0	0.00	20.20	8	26,411	0.03%
2022/02/15	42.1	20.14	7.7	20.09	20.10	34.4	26,274	0.13%
2022/02/14	54.1	20.17	7	20.26	20.30	47.1	26,109	0.18%
2022/02/11	1	20.55	0	0.00	20.55	1	25,751	0.00%
2022/02/10	58.1	20.31	1	20.45	20.50	57.1	25,596	0.22%
2022/02/09	6	20.42	2	20.45	20.45	4	25,426	0.02%
2022/02/08	1	20.20	15.5	20.35	20.30	-14.5	25,225	-0.06%
2022/02/07	19	19.89	8	20.03	20.10	11	24,881	0.04%
2022/01/26	23.1	19.70	0	0.00	19.65	23.1	24,408	0.09%
2022/01/25	54	19.59	0	0.00	19.70	54	24,197	0.22%
2022/01/24	8	19.68	3	19.95	20.00	5	23,764	0.02%
2022/01/21	8	20.01	0	0.00	20.15	8	23,554	0.03%
2022/01/20	18	20.23	0.8	20.30	20.45	17.2	23,006	0.07%
2022/01/19	39	20.64	0	20.70	20.55	39	22,785	0.17%
2022/01/18	1	20.55	1	20.60	20.70	0	22,400	0.00%
2022/01/17	0	0.00	4.2	20.46	20.50	-4.2	22,119	-0.02%
2022/01/14	42.3	20.49	17.3	20.60	20.55	25	21,478	0.12%
2022/01/13	454.1	20.07	151.8	20.15	20.50	302.3	20,292	1.49%	大買/大賣/鉅額交易
2022/01/12	4	19.41	10	19.51	19.50	-6	18,544	-0.03%
2022/01/11	6.7	19.36	74	19.34	19.40	-67.3	18,368	-0.37%
2022/01/10	13	18.94	5	19.05	19.05	8	18,410	0.04%
2022/01/07	4	18.90	44	19.04	18.95	-40	18,617	-0.21%
2022/01/06	20	18.80	0	0.00	18.85	20	18,353	0.11%
2022/01/05	16.4	18.75	0	0.00	18.75	16.4	18,254	0.09%
2022/01/04	0	0.00	1	18.75	18.80	-1	18,561	-0.01%
2022/01/03	1.3	18.98	0	0.00	18.85	1.3	18,623	0.01%
2021/12/30	0	0.00	6	19.00	18.95	-6	18,824	-0.03%
2021/12/29	4	18.93	3	18.97	18.95	1	18,923	0.01%
2021/12/28	17	18.72	6	18.83	18.90	11	19,040	0.06%
2021/12/27	9.1	18.74	0.2	18.80	18.75	8.9	19,132	0.05%
2021/12/24	0	0.00	3	18.65	18.75	-3	19,595	-0.02%
2021/12/23	0	0.00	1.1	18.60	18.65	-1.1	19,754	-0.01%
2021/12/22	29	18.58	3	18.62	18.65	26	20,014	0.13%
2021/12/21	1	18.60	0	0.00	18.60	1	20,124	0.00%
2021/12/20	7	18.64	0	0.00	18.55	7	20,255	0.03%
2021/12/17	1	18.60	0	0.00	18.75	1	20,299	0.00%
2021/12/16	7	18.59	5	18.65	18.65	2	20,334	0.01%
2021/12/15	5	18.65	1	18.60	18.65	4	20,917	0.02%
2021/12/14	5.1	18.69	3	18.65	18.75	2.1	21,365	0.01%
2021/12/13	3	18.88	5.2	18.99	18.90	-2.2	21,367	-0.01%
2021/12/10	1	19.00	2	18.98	18.95	-1	21,476	0.00%
2021/12/09	2.4	18.94	18	18.95	19.00	-15.6	21,678	-0.07%
2021/12/08	4	18.85	3.5	18.86	18.85	0.5	22,132	0.00%
2021/12/07	0	0.00	7.7	18.86	18.90	-7.7	22,262	-0.03%
2021/12/06	3	18.55	10	18.60	18.70	-7	22,391	-0.03%
2021/12/03	3	18.57	0	0.00	18.55	3	22,953	0.01%
2021/12/02	1	18.45	0.1	18.45	18.60	0.9	24,218	0.00%
2021/12/01	1	18.25	3	18.48	18.65	-2	25,549	-0.01%
2021/11/30	32	18.21	10.5	18.20	18.60	21.5	26,132	0.08%
2021/11/29	17.4	18.14	65	18.15	18.20	-47.7	26,102	-0.18%
2021/11/26	22	18.38	1	18.30	18.35	21	26,820	0.08%
2021/11/25	1	18.65	0.5	18.75	18.70	0.6	27,887	0.00%
2021/11/24	1	18.60	2	18.68	18.60	-1	29,311	0.00%
2021/11/23	5	18.58	37.1	18.60	18.60	-32.1	30,266	-0.11%
2021/11/22	10	18.68	0	0.00	18.70	10	30,460	0.03%
2021/11/19	26.8	18.97	6.1	18.93	18.95	20.6	30,665	0.07%
2021/11/18	4	19.23	2	19.25	19.30	2	31,135	0.01%
2021/11/17	34	19.15	57	19.12	19.25	-23	31,066	-0.07%
2021/11/16	7	18.68	21	18.68	18.70	-14	30,550	-0.05%
2021/11/15	6.3	18.56	68.4	18.53	18.55	-62.1	30,557	-0.20%
2021/11/12	12	18.45	1	18.50	18.45	11	30,520	0.04%
2021/11/11	11	18.40	3	18.37	18.45	8	30,627	0.03%
2021/11/10	0.2	18.30	0	0.00	18.30	0.2	30,857	0.00%
2021/11/09	1	18.15	0	0.00	18.30	1	30,977	0.00%
2021/11/08	5	18.20	0.1	18.25	18.20	4.9	31,001	0.02%
2021/11/05	1	18.05	0	18.25	18.25	1	31,251	0.00%
2021/11/03	3.4	18.09	0	0.00	18.15	3.4	31,384	0.01%
2021/11/02	5	18.25	0	0.00	18.15	5	31,462	0.02%
2021/11/01	2	18.20	1.2	18.29	18.25	0.8	31,597	0.00%
2021/10/29	23.1	18.31	0.2	18.35	18.25	22.9	31,549	0.07%
2021/10/28	16	18.40	0	0.00	18.45	16	31,507	0.05%
2021/10/27	14	18.36	1	18.50	18.40	13	31,612	0.04%
2021/10/26	6	18.58	0.3	18.60	18.55	5.7	31,619	0.02%
2021/10/25	3	18.50	2	18.60	18.60	1	31,803	0.00%
2021/10/22	2	18.50	0.2	18.50	18.50	1.8	32,298	0.01%
2021/10/21	1	18.55	0	0.00	18.50	1	33,071	0.00%
2021/10/19	1	18.60	12.5	18.64	18.60	-11.5	34,067	-0.03%
2021/10/18	1	18.55	27.3	18.57	18.65	-26.3	34,173	-0.08%
2021/10/15	1	18.15	54	18.05	18.20	-53	33,764	-0.16%
2021/10/14	8.1	17.87	0.1	17.95	17.90	8	33,864	0.02%
2021/10/13	0	0.00	32	17.90	17.95	-32	34,310	-0.09%
2021/10/12	10.8	17.73	0.1	17.90	18.00	10.7	34,716	0.03%
2021/10/08	12.7	17.91	0	0.00	17.95	12.7	34,575	0.04%
2021/10/07	5	17.95	68.2	17.99	18.00	-63.2	34,696	-0.18%
2021/10/06	6.7	17.83	0.5	17.90	17.85	6.2	34,890	0.02%
2021/10/05	0.2	17.95	7.7	17.85	17.85	-7.6	35,446	-0.02%
2021/10/04	7	17.74	36	17.76	17.80	-29	35,833	-0.08%
2021/10/01	15.4	17.77	2	17.75	17.75	13.4	35,967	0.04%
2021/09/30	0	0.00	42	18.10	18.10	-42	35,851	-0.12%
2021/09/29	0.2	18.05	2	17.98	18.00	-1.8	36,079	0.00%
2021/09/28	7.3	17.94	0	0.00	18.05	7.3	36,072	0.02%
2021/09/27	3	17.95	0	0.00	18.00	3	36,178	0.01%
2021/09/24	1	18.15	0	0.00	18.05	1	36,121	0.00%
2021/09/23	2	18.00	10	18.00	18.05	-8	36,116	-0.02%
2021/09/22	17	17.89	0	0.00	17.90	17	36,082	0.05%
2021/09/17	17	18.22	49	18.25	18.20	-32	35,621	-0.09%
2021/09/16	14	18.39	0	0.00	18.40	14	35,283	0.04%
2021/09/15	0	0.00	13	18.35	18.35	-13	35,155	-0.04%
2021/09/14	2	18.50	20	18.59	18.55	-18	35,162	-0.05%
2021/09/13	63	18.52	35	18.65	18.55	28	35,042	0.08%
2021/09/10	7.6	18.25	6.4	18.20	18.25	1.1	34,858	0.00%
2021/09/09	35	17.76	107.1	17.79	17.95	-72.1	35,149	-0.21%	大賣/
2021/09/08	39.5	17.89	3	17.87	17.85	36.5	34,927	0.10%
2021/09/07	63.7	18.20	36	18.20	18.10	27.7	34,344	0.08%
2021/09/06	23	19.33	96.1	19.38	19.35	-73.1	33,144	-0.22%
2021/09/03	77	18.98	34.4	19.04	19.05	42.6	31,674	0.13%
2021/09/02	75.5	18.87	12	18.96	18.85	63.5	30,881	0.21%
2021/09/01	56	19.38	55	19.42	19.25	1	30,020	0.00%
2021/08/31	36	19.27	18	19.29	19.35	18	29,352	0.06%
2021/08/30	72	19.20	117.6	19.33	19.60	-45.6	28,246	-0.16%	大賣/
2021/08/27	36.1	18.29	127	18.20	18.40	-90.9	26,901	-0.34%	大賣/
2021/08/26	33	17.65	1	17.85	17.85	32	26,238	0.12%
2021/08/25	14	17.70	0	0.00	17.80	14	26,734	0.05%
2021/08/24	9	17.45	56.2	17.49	17.70	-47.2	26,372	-0.18%
2021/08/20	57	16.94	0	0.00	16.90	57	25,614	0.22%
2021/08/19	6	16.86	3	16.90	16.90	3	25,986	0.01%
2021/08/18	5	16.80	0	0.00	17.00	5	25,898	0.02%
2021/08/17	1	16.80	1	16.90	16.90	0	25,913	0.00%
2021/08/16	10.1	16.79	0	0.00	16.80	10.1	25,877	0.04%
2021/08/13	10	16.98	0	0.00	16.95	10	25,848	0.04%
2021/08/12	0	0.00	10	17.10	17.10	-10	25,990	-0.04%
2021/08/11	5	17.10	6	17.16	17.10	-1	26,137	0.00%
2021/08/10	0	0.00	10	17.00	17.00	-10	26,273	-0.04%
2021/08/06	1.1	17.05	5.1	17.15	17.10	-4	27,264	-0.01%
2021/08/05	0.1	17.05	1.5	17.05	17.05	-1.4	27,820	0.00%
2021/08/04	0	0.00	2	17.00	17.00	-2	29,250	-0.01%
2021/08/03	20	16.94	1	16.95	17.00	19	29,885	0.06%
2021/08/02	4	16.95	5	16.99	17.00	-1	30,565	0.00%
2021/07/30	3	16.90	5	17.00	16.95	-2	30,743	-0.01%
2021/07/29	6.1	16.98	1	17.00	17.05	5.1	31,030	0.02%
2021/07/28	16	16.67	10	16.73	16.85	6	31,290	0.02%
2021/07/27	11	16.95	5	16.90	16.75	6	31,684	0.02%
2021/07/26	89	17.36	9	17.35	17.20	80	32,480	0.25%
2021/07/23	62.6	17.10	11	17.05	17.15	51.6	31,973	0.16%
2021/07/22	5	16.85	2	16.90	16.90	3	31,577	0.01%
2021/07/21	3	16.67	19.1	16.67	16.70	-16.1	31,440	-0.05%
2021/07/20	9	16.65	10	16.60	16.50	-1	31,511	0.00%
2021/07/19	9	16.77	23.9	16.80	16.80	-14.9	31,215	-0.05%
2021/07/16	11	16.45	59.3	16.52	16.60	-48.3	31,062	-0.16%
2021/07/15	7	16.24	11	16.25	16.25	-4	30,758	-0.01%
2021/07/14	14	16.31	1	16.35	16.30	13	30,726	0.04%
2021/07/13	6	16.28	91	16.35	16.35	-85	31,238	-0.27%
2021/07/12	46	16.49	281	16.30	16.20	-235	31,063	-0.76%	大賣/鉅額交易
2021/07/09	43.8	16.09	82	16.08	16.10	-38.2	30,499	-0.13%
2021/07/08	2	15.85	8.9	15.89	15.90	-6.9	30,047	-0.02%
2021/07/07	4	15.65	45	15.66	15.75	-41	29,850	-0.14%
2021/07/06	21	15.60	44.3	15.66	15.75	-23.3	29,706	-0.08%
2021/07/05	105	15.40	11.2	15.41	15.45	93.8	29,426	0.32%	大買/
2021/07/02	5	15.25	29	15.30	15.30	-24	29,259	-0.08%
2021/07/01	1	15.25	16	15.23	15.25	-15	29,105	-0.05%
2021/06/30	0	0.00	13.2	15.23	15.25	-13.2	29,054	-0.05%
2021/06/29	10	15.20	0	0.00	15.15	10	28,937	0.03%
2021/06/28	0	0.00	43	15.21	15.20	-43	28,984	-0.15%
2021/06/25	24	15.10	1.1	15.15	15.15	22.9	28,918	0.08%
2021/06/24	4	15.05	0	0.00	15.05	4	28,900	0.01%
2021/06/23	0	0.00	2.4	15.00	15.05	-2.4	28,948	-0.01%
2021/06/22	18	14.83	5	14.90	14.90	13	28,784	0.05%
2021/06/21	32	14.80	11	14.84	14.80	21	28,549	0.07%
2021/06/18	30	14.97	1.1	14.96	14.90	28.9	28,221	0.10%
2021/06/17	150	15.05	0	0.00	15.05	150	27,741	0.54%	大買/鉅額交易
2021/06/16	34	15.05	0	0.00	15.15	34	27,915	0.12%
2021/06/15	51	15.05	0	0.00	15.10	51	27,789	0.18%
2021/06/11	2	15.10	0	0.00	15.15	2	27,730	0.01%
2021/06/10	12	15.09	2	15.13	15.10	10	27,746	0.04%
2021/06/09	13	15.18	6	15.10	15.15	7	27,663	0.03%
2021/06/08	15	15.22	26	15.30	15.30	-11	27,409	-0.04%
2021/06/07	13	15.02	1.5	15.20	15.20	11.5	27,247	0.04%
2021/06/04	5	15.20	0	0.00	15.25	5	26,961	0.02%
2021/06/03	2	15.20	24	15.19	15.25	-22	27,056	-0.08%
2021/06/02	72	15.17	31.2	15.18	15.15	40.8	26,789	0.15%
2021/05/31	23	14.75	8	14.75	14.80	15	26,079	0.06%
2021/05/28	0	0.00	10.1	14.67	14.70	-10.1	26,043	-0.04%
2021/05/27	7	14.49	0	0.00	14.50	7	25,968	0.03%
2021/05/26	5	14.65	0	0.00	14.70	5	25,799	0.02%
2021/05/25	1	14.60	5	14.60	14.65	-4	25,896	-0.02%
2021/05/24	22	14.55	1	14.55	14.55	21	25,821	0.08%
2021/05/21	10	14.49	13	14.52	14.60	-3	25,834	-0.01%
2021/05/20	4	14.24	1.3	14.35	14.35	2.7	25,554	0.01%
2021/05/19	2	14.18	1	14.25	14.25	1	25,374	0.00%
2021/05/18	7	14.22	24.2	14.10	14.25	-17.2	25,257	-0.07%
2021/05/17	37.2	13.83	146.3	13.80	13.80	-109.1	25,187	-0.43%	大賣/鉅額交易
2021/05/14	18	14.16	0	0.00	14.20	18	24,408	0.07%
2021/05/13	30	14.17	1	14.15	14.05	29	24,008	0.12%
2021/05/12	105	14.28	56	14.41	14.30	49	23,669	0.21%	大買/
2021/05/11	25	15.04	18.1	15.01	14.90	6.9	22,174	0.03%
2021/05/10	2	15.13	81	15.04	15.20	-79	21,581	-0.37%
2021/05/07	9	14.89	61	14.92	14.90	-52	21,096	-0.25%
2021/05/06	6	14.73	47.4	14.75	14.80	-41.4	20,863	-0.20%
2021/05/05	13.3	14.50	22	14.58	14.55	-8.7	20,432	-0.04%
2021/05/04	143	14.62	25	14.44	14.45	118	19,962	0.59%	大買/鉅額交易
2021/05/03	124.7	14.79	51	14.88	14.65	73.7	19,054	0.39%	大買/
2021/04/29	16	14.06	365	14.10	14.10	-349	17,556	-1.99%	大賣/鉅額交易
2021/04/28	6	14.13	0	0.00	14.15	6	17,532	0.03%
2021/04/27	383	14.05	29	14.10	14.10	354	17,796	1.99%	大買/鉅額交易
2021/04/26	42	14.08	0	0.00	14.10	42	17,606	0.24%
2021/04/23	10	13.90	0	0.00	13.95	10	17,333	0.06%
2021/04/22	11	13.90	10	13.95	13.95	1	17,267	0.01%
2021/04/21	14.4	13.90	3	13.90	13.90	11.4	16,983	0.07%
2021/04/20	18	13.93	8	14.01	14.05	10	16,879	0.06%
2021/04/19	46	14.04	20	13.99	14.05	26	16,737	0.16%
2021/04/16	3	13.60	13	13.69	13.70	-10	16,123	-0.06%
2021/04/15	0	0.00	1	13.55	13.55	-1	16,064	-0.01%
2021/04/14	45	13.40	0.6	13.40	13.50	44.4	15,922	0.28%
2021/04/13	4	13.44	10	13.45	13.40	-6	15,840	-0.04%
2021/04/12	5	13.32	12	13.36	13.40	-7	15,701	-0.04%
2021/04/09	29	13.30	6	13.26	13.30	23	15,537	0.15%
2021/04/08	10	13.35	16.6	13.34	13.30	-6.6	15,456	-0.04%
2021/04/07	15	13.30	1	13.35	13.40	14	15,631	0.09%
2021/04/06	22	13.37	6.4	13.35	13.30	15.6	15,558	0.10%
2021/04/01	215	13.40	1	13.35	13.40	214	15,476	1.38%	大買/鉅額交易
2021/03/30	5	13.35	0	0.00	13.45	5	15,108	0.03%
2021/03/29	8	13.35	26	13.36	13.40	-18	14,953	-0.12%
2021/03/26	1	13.30	15	13.33	13.30	-14	14,774	-0.09%
2021/03/25	1	13.25	0	0.00	13.30	1	14,698	0.01%
2021/03/23	4	13.20	1	13.20	13.20	3	14,748	0.02%
2021/03/22	11	13.10	0	0.00	13.20	11	14,775	0.07%
2021/03/19	2	13.13	22.3	13.17	13.10	-20.3	14,780	-0.14%
2021/03/18	1	13.20	0.7	13.20	13.20	0.3	14,451	0.00%
2021/03/17	25	13.20	0	0.00	13.20	25	14,523	0.17%
2021/03/16	29	13.30	16.4	13.29	13.30	12.6	14,526	0.09%
2021/03/15	2	13.28	0	0.00	13.30	2	14,569	0.01%
2021/03/12	4	13.20	15	13.25	13.25	-11	14,765	-0.07%
2021/03/11	0	0.00	0.1	13.25	13.30	-0.1	14,942	0.00%
2021/03/10	0	0.00	6	13.24	13.20	-6	14,777	-0.04%
2021/03/09	1	13.15	1	13.20	13.20	0	14,648	0.00%
2021/03/08	8	13.05	0	0.00	13.00	8	14,464	0.06%
2021/03/05	17.3	12.95	0	0.00	13.05	17.3	14,321	0.12%
2021/03/04	8	13.00	0	0.00	13.00	8	14,957	0.05%
2021/03/02	0	0.00	1	13.05	12.95	-1	14,725	-0.01%
2021/02/26	2	13.03	2.5	12.98	12.95	-0.5	14,593	0.00%
2021/02/25	2	13.20	15	13.18	13.25	-13	14,193	-0.09%
2021/02/24	15	13.10	0	0.00	13.10	15	14,062	0.11%
2021/02/23	3	13.00	2	13.05	13.05	1	14,005	0.01%
2021/02/22	6	12.87	3	12.93	12.90	3	13,870	0.02%
2021/02/19	5	12.88	0.1	12.90	12.90	4.9	13,883	0.03%
2021/02/18	2	12.90	2	12.95	12.90	0	13,828	0.00%
2021/02/17	2	12.88	7	12.90	12.90	-5	13,856	-0.04%
2021/02/05	20	12.60	0	0.00	12.70	20	13,528	0.15%
2021/02/04	2.9	12.58	0	0.00	12.55	2.9	13,555	0.02%
2021/02/03	31	12.55	0	12.65	12.55	31	13,800	0.22%
2021/02/02	1	12.70	0	0.00	12.60	1	13,598	0.01%
2021/02/01	2	12.73	0	0.00	12.70	2	13,482	0.01%
2021/01/29	8	12.61	0	0.00	12.50	8	13,397	0.06%
2021/01/28	2	12.60	0	0.00	12.65	2	13,059	0.02%
2021/01/27	5	12.76	0	0.00	12.70	5	12,875	0.04%
2021/01/26	1	12.75	0	0.00	12.70	1	12,815	0.01%
2021/01/25	6	12.75	0	0.00	12.80	6	12,747	0.05%
2021/01/22	0.2	12.80	18	12.81	12.70	-17.8	12,781	-0.14%
2021/01/21	3	12.80	0.6	12.90	12.80	2.4	12,643	0.02%
2021/01/20	7	12.84	1	12.80	12.80	6	12,518	0.05%
2021/01/19	2	13.05	0	0.00	13.05	2	12,108	0.02%
2021/01/18	18	13.06	2	13.05	13.05	16	12,036	0.13%
2021/01/15	0	0.00	0	13.20	13.15	0	11,978	0.00%
2021/01/14	3	13.25	0	0.00	13.30	3	11,951	0.03%
2021/01/13	0	0.00	11	13.25	13.25	-11	11,906	-0.09%
2021/01/12	11	13.20	0	0.00	13.20	11	11,791	0.09%
2021/01/11	1	13.25	0	0.00	13.35	1	11,693	0.01%
2021/01/08	3	13.30	10	13.22	13.30	-7	11,528	-0.06%
2021/01/07	0.2	13.15	9	13.20	13.15	-8.8	11,352	-0.08%
2021/01/04	0	0.00	13.4	13.20	13.20	-13.4	11,161	-0.12%
2020/12/31	0	0.00	1	13.20	13.25	-1	11,116	-0.01%
2020/12/30	2	13.20	28	13.21	13.25	-26	11,043	-0.24%
2020/12/29	0	0.00	102	13.00	13.05	-102	10,802	-0.94%	大賣/鉅額交易
2020/12/28	6.8	13.00	0	0.00	13.00	6.8	10,776	0.06%
2020/12/25	0	0.00	3	13.05	13.00	-3	10,796	-0.03%
2020/12/24	1	13.00	0.3	13.05	13.05	0.7	10,897	0.01%
2020/12/22	5	13.05	0	0.00	13.05	5	11,127	0.04%
2020/12/21	9	13.07	1	13.10	13.15	8	11,380	0.07%
2020/12/18	0	13.10	0	0.00	13.10	0	11,499	0.00%
2020/12/17	0	13.05	1	13.10	13.15	-1	11,496	-0.01%
2020/12/16	0	0.00	3	13.05	13.10	-3	11,507	-0.03%
2020/12/15	4	12.98	3	12.95	12.95	1	11,510	0.01%
2020/12/14	6	13.10	2	13.15	13.05	4	11,463	0.03%
2020/12/11	5	13.14	9.9	13.15	13.15	-4.9	11,613	-0.04%
2020/12/10	2	12.90	20.3	12.95	12.95	-18.3	11,487	-0.16%
2020/12/09	6	12.94	3	12.95	12.95	3	11,395	0.03%
2020/12/08	20	13.01	3	12.95	12.95	17	11,315	0.15%
2020/12/07	6	13.21	1	13.25	13.20	5	11,141	0.04%
2020/12/04	2.8	13.26	0.2	13.25	13.25	2.5	11,043	0.02%
2020/12/03	0	0.00	20	13.25	13.25	-20	11,002	-0.18%
2020/12/02	1	13.28	0	0.00	13.30	1	11,007	0.01%
2020/12/01	8	13.25	0	13.30	13.30	8	11,024	0.07%
2020/11/30	8	13.29	3.2	13.30	13.35	4.8	11,135	0.04%
2020/11/27	11	13.30	10	13.30	13.35	1	10,464	0.01%
2020/11/26	0	0.00	1	13.25	13.35	-1	10,389	-0.01%
2020/11/25	0	0.00	1	13.30	13.30	-1	10,572	-0.01%
2020/11/20	0	0.00	2	13.30	13.30	-2	10,541	-0.02%
2020/11/19	0	0.00	36.2	13.29	13.30	-36.2	10,487	-0.35%
2020/11/18	0	0.00	11.2	13.30	13.35	-11.2	10,607	-0.11%
2020/11/16	0	0.00	1	13.30	13.30	-1	11,260	-0.01%
2020/11/13	0	0.00	41	13.20	13.20	-41	11,200	-0.37%
2020/11/12	3	13.20	0	0.00	13.20	3	11,255	0.03%
2020/11/11	5	13.30	3	13.32	13.35	2	11,179	0.02%
2020/11/10	0	0.00	3	13.15	13.20	-3	10,959	-0.03%
2020/11/09	1	13.05	1	13.00	13.05	0	10,922	0.00%
2020/11/06	0	0.00	13.2	12.95	13.00	-13.2	11,128	-0.12%
2020/11/02	2	12.70	0	0.00	12.70	2	13,904	0.01%
2020/10/30	5	12.60	0	0.00	12.60	5	14,527	0.03%
2020/10/29	4	12.69	0	0.00	12.65	4	14,705	0.03%
2020/10/28	0	0.00	0.1	12.85	12.85	-0.1	14,760	0.00%
2020/10/26	0	0.00	20	12.90	12.85	-20	15,143	-0.13%
2020/10/23	1	12.75	0	0.00	12.80	1	15,452	0.01%
2020/10/21	17	12.84	25	12.80	12.70	-8	15,885	-0.05%
2020/10/19	0.9	12.90	4	12.85	12.90	-3.1	16,071	-0.02%
2020/10/15	4	12.79	11	12.75	12.85	-7	16,231	-0.04%
2020/10/14	1	12.80	20	12.90	12.80	-19	16,205	-0.12%
2020/10/13	0	0.00	0	12.95	12.90	0	16,209	0.00%
2020/10/12	1	12.90	2	12.95	13.00	-1	16,449	-0.01%
2020/10/08	0	0.00	11	12.90	12.95	-11	16,505	-0.07%
2020/10/05	0	0.00	7	12.85	12.85	-7	16,713	-0.04%
2020/09/30	4	12.76	0	0.00	12.80	4	16,800	0.02%
2020/09/28	1	12.70	0	0.00	12.75	1	17,016	0.01%
2020/09/25	4	12.50	1	12.50	12.50	3	17,314	0.02%
2020/09/24	1	12.40	18	12.50	12.40	-17	17,335	-0.10%
2020/09/23	1	12.75	0	12.85	12.75	1	17,165	0.01%
2020/09/22	6	12.87	0	0.00	12.85	6	17,100	0.04%
2020/09/21	5	13.00	2	13.05	12.95	3	17,166	0.02%
2020/09/18	2	13.00	0	0.00	13.10	2	17,280	0.01%
2020/09/17	7	13.03	0	0.00	13.05	7	17,237	0.04%
2020/09/16	1	13.05	0	0.00	13.15	1	17,370	0.01%
2020/09/15	1	13.00	0	0.00	13.10	1	17,328	0.01%
2020/09/14	0	0.00	1	13.10	13.10	-1	17,764	-0.01%
2020/09/11	0	0.00	3	13.00	13.10	-3	18,017	-0.02%
2020/09/10	0	0.00	1	13.00	13.05	-1	18,090	-0.01%
2020/09/09	2.2	13.01	0.2	13.10	13.00	2	18,132	0.01%
2020/09/08	9	13.03	0	0.00	13.00	9	18,222	0.05%
2020/09/04	0	0.00	1	12.95	13.00	-1	18,794	-0.01%
2020/09/03	0	0.00	1	13.05	13.05	-1	18,830	-0.01%
2020/09/02	7	13.05	0	0.00	13.05	7	18,841	0.04%
2020/09/01	2	13.15	0	0.00	13.15	2	19,018	0.01%
2020/08/31	0	0.00	2	13.25	13.25	-2	19,164	-0.01%
2020/08/28	2	13.15	1	13.20	13.15	1	19,252	0.01%
2020/08/27	0	0.00	7	13.16	13.20	-7	19,584	-0.04%
2020/08/26	52	13.20	0	0.00	13.25	52	19,801	0.26%
2020/08/25	3	13.22	0	0.00	13.25	3	20,076	0.01%
2020/08/24	16	13.18	0	0.00	13.15	16	20,724	0.08%
2020/08/21	4	13.23	40	13.45	13.45	-36	20,731	-0.17%
2020/08/20	2	13.05	11	12.98	13.00	-9	20,427	-0.04%
2020/08/18	0	0.00	2	13.20	13.20	-2	20,173	-0.01%
2020/08/17	2	13.15	45	13.18	13.20	-43	20,374	-0.21%
2020/08/13	5.5	13.18	2	13.15	13.20	3.5	20,576	0.02%
2020/08/12	4	13.23	69	13.25	13.25	-65	20,564	-0.32%
2020/08/11	22	13.11	65	13.11	13.10	-43	20,388	-0.21%
2020/08/10	7	13.92	21	13.90	13.85	-14	19,695	-0.07%
2020/08/07	87	13.85	2	13.85	13.85	85	19,168	0.44%
2020/08/06	4	13.84	20	13.88	13.90	-16	18,712	-0.09%
2020/08/05	10	13.65	17	13.64	13.65	-7	18,234	-0.04%
2020/08/04	0	0.00	6	13.50	13.45	-6	17,857	-0.03%
2020/08/03	0	0.00	121	13.35	13.35	-121	17,635	-0.69%	大賣/鉅額交易
2020/07/31	11	13.40	2	13.45	13.35	9	17,674	0.05%
2020/07/30	18	13.50	8	13.48	13.45	10	17,523	0.06%
2020/07/29	0	0.00	1	13.45	13.40	-1	17,562	-0.01%
2020/07/28	4	13.34	0	0.00	13.25	4	17,790	0.02%
2020/07/27	5	13.40	5	13.45	13.35	0	17,993	0.00%
2020/07/24	0	0.00	1	13.50	13.45	-1	17,994	-0.01%
2020/07/23	19	13.60	0	0.00	13.55	19	18,076	0.11%
2020/07/22	0	0.00	5	13.60	13.60	-5	18,153	-0.03%
2020/07/21	20	13.51	2	13.55	13.50	18	18,151	0.10%
2020/07/20	56	13.45	0	0.00	13.45	56	18,233	0.31%
2020/07/17	5	13.50	0	0.00	13.50	5	18,280	0.03%
2020/07/16	0	0.00	33	13.55	13.50	-33	18,613	-0.18%
2020/07/14	0	0.00	5	13.55	13.55	-5	18,649	-0.03%
2020/07/13	0	0.00	5	13.55	13.60	-5	18,961	-0.03%
2020/07/10	7	13.50	0	0.00	13.55	7	19,134	0.04%
2020/07/09	10	13.55	20	13.55	13.55	-10	19,296	-0.05%
2020/07/08	9	13.55	0	0.00	13.60	9	19,481	0.05%
2020/07/07	10	13.60	0	0.00	13.60	10	19,531	0.05%
2020/07/06	20	13.60	7	13.65	13.65	13	19,441	0.07%
2020/07/03	11	13.45	0	0.00	13.50	11	19,365	0.06%
2020/07/02	5	13.46	0	0.00	13.45	5	19,466	0.03%
2020/07/01	11	13.50	2	13.50	13.50	9	19,807	0.05%
2020/06/30	36	13.39	0	0.00	13.35	36	19,927	0.18%
2020/06/29	10	13.30	0	0.00	13.30	10	20,145	0.05%
2020/06/23	2	13.40	0	0.00	13.50	2	20,667	0.01%
2020/06/22	0	0.00	1	13.40	13.40	-1	20,880	0.00%
2020/06/19	3	13.20	0	0.00	13.20	3	21,470	0.01%
2020/06/18	11	13.40	0	0.00	13.35	11	21,604	0.05%
2020/06/15	0	0.00	5	13.25	13.20	-5	24,374	-0.02%
2020/06/12	10	13.20	15	13.13	13.20	-5	25,158	-0.02%
2020/06/11	15	13.50	8	13.51	13.40	7	25,695	0.03%
2020/06/10	10	13.65	16	13.58	13.70	-6	26,204	-0.02%
2020/06/09	1	13.50	0	0.00	13.50	1	27,071	0.00%
2020/06/08	3	13.50	36	13.52	13.60	-33	27,772	-0.12%
2020/06/05	21	13.43	1	13.45	13.40	20	27,939	0.07%
2020/06/04	1	13.55	0	0.00	13.55	1	28,337	0.00%
2020/06/03	0	0.00	55	13.53	13.60	-55	28,680	-0.19%
2020/06/02	3	13.30	10	13.31	13.30	-7	28,691	-0.02%
2020/06/01	1	13.25	7	13.21	13.20	-6	28,555	-0.02%
2020/05/29	1	12.85	62	12.84	13.00	-61	28,509	-0.21%
2020/05/28	1	12.65	11	12.70	12.70	-10	28,082	-0.04%
2020/05/27	8	12.65	6	12.66	12.65	2	28,443	0.01%
2020/05/26	6	12.68	18	12.69	12.70	-12	28,615	-0.04%
2020/05/25	2	12.45	10	12.45	12.50	-8	28,655	-0.03%
2020/05/22	27	12.53	0	12.60	12.50	27	28,785	0.09%
2020/05/21	0	0.00	2	12.70	12.65	-2	28,632	-0.01%
2020/05/20	7	12.60	1	12.60	12.65	6	28,628	0.02%
2020/05/19	2	12.60	65	12.65	12.65	-63	28,739	-0.22%
2020/05/18	15	12.38	0	0.00	12.45	15	28,885	0.05%
2020/05/15	13	12.31	1	12.40	12.35	12	28,915	0.04%
2020/05/14	16	12.31	0	0.00	12.30	16	28,941	0.06%
2020/05/13	0	0.00	2	12.50	12.45	-2	28,667	-0.01%
2020/05/12	23	12.50	0	0.00	12.45	23	28,707	0.08%
2020/05/11	5	12.63	1	12.65	12.60	4	28,559	0.01%
2020/05/08	5	12.35	0	0.00	12.35	5	28,440	0.02%
2020/05/07	5.3	12.27	0	0.00	12.30	5.3	28,517	0.02%
2020/05/06	65	12.30	0	0.00	12.25	65	28,544	0.23%
2020/05/05	4	12.30	0	0.00	12.30	4	28,519	0.01%
2020/05/04	6	12.30	0	0.00	12.25	6	28,524	0.02%
2020/04/30	4	12.70	100	12.62	12.75	-96	28,288	-0.34%
2020/04/29	1	12.35	11	12.32	12.35	-10	28,319	-0.04%
2020/04/28	1	12.05	3	12.10	12.05	-2	28,403	-0.01%
2020/04/27	1	11.95	7.1	11.99	12.00	-6.1	29,104	-0.02%
2020/04/23	3	11.82	0	0.00	11.80	3	29,311	0.01%
2020/04/22	3	11.85	0	0.00	11.85	3	29,305	0.01%
2020/04/21	41	11.85	2	11.80	11.75	39	29,380	0.13%
2020/04/17	5	12.30	5	12.40	12.25	0	29,055	0.00%
2020/04/16	2	12.20	0	0.00	12.25	2	28,844	0.01%
2020/04/15	31	12.31	9	12.39	12.40	22	28,574	0.08%
2020/04/13	88	11.96	5	11.99	12.00	83	28,111	0.30%
2020/04/10	94	12.20	22	12.04	12.25	72	27,918	0.26%
2020/04/09	8	11.85	17	11.90	11.95	-9	27,818	-0.03%
2020/04/08	6	11.76	2	11.83	11.80	4	27,779	0.01%
2020/04/07	11	11.72	3	11.72	11.70	8	27,564	0.03%
2020/04/06	10	11.50	0	0.00	11.70	10	27,415	0.04%
2020/04/01	7	11.58	16	11.70	11.60	-9	27,004	-0.03%
2020/03/31	15	11.73	0	0.00	11.70	15	26,772	0.06%
2020/03/30	15	11.54	0	0.00	11.80	15	26,379	0.06%
2020/03/27	11	11.81	2	11.85	11.85	9	26,118	0.03%
2020/03/26	34	11.67	17.1	11.57	11.60	16.9	25,688	0.07%
2020/03/25	5	11.71	17	11.71	11.70	-12	25,584	-0.05%
2020/03/24	1	10.95	24.3	10.97	11.05	-23.3	25,066	-0.09%
2020/03/23	3	10.27	21	10.61	10.50	-18	24,761	-0.07%
2020/03/20	23	10.70	5	10.70	10.85	18	24,406	0.07%
2020/03/19	80	10.37	3	10.35	10.30	77	23,266	0.33%
2020/03/18	20	11.55	12.1	11.77	11.40	7.9	21,943	0.04%
2020/03/17	35	12.04	17.4	12.09	11.95	17.6	21,157	0.08%
2020/03/16	29	12.70	30.5	12.75	12.55	-1.5	20,307	-0.01%
2020/03/13	35.7	12.66	10	12.69	13.15	25.7	19,496	0.13%
2020/03/12	30	13.54	4	13.70	13.50	26	18,503	0.14%
2020/03/11	5	13.90	2	14.00	13.90	3	17,683	0.02%
2020/03/10	6	13.75	31	13.74	13.95	-25	17,321	-0.14%
2020/03/09	50	13.91	44	13.95	13.85	6	16,788	0.04%
2020/03/06	14	14.06	0	0.00	14.05	14	16,194	0.09%
2020/03/05	2	14.20	0	0.00	14.20	2	15,879	0.01%
2020/03/04	8	14.10	13.8	14.20	14.20	-5.8	15,929	-0.04%
2020/03/03	5	14.15	0	0.00	14.20	5	15,689	0.03%
2020/03/02	49	14.02	0	0.00	14.00	49	15,503	0.32%
2020/02/27	19	14.28	0	0.00	14.20	19	15,577	0.12%
2020/02/26	49	14.30	0	0.00	14.35	49	15,332	0.32%
2020/02/25	46	14.32	50	14.35	14.35	-4	15,157	-0.03%
2020/02/24	22	14.45	0	0.00	14.45	22	15,048	0.15%
2020/02/21	40.9	14.62	0	0.00	14.60	40.9	14,991	0.27%
2020/02/20	2	14.75	3	14.70	14.65	-1	14,871	-0.01%
2020/02/19	0	0.00	20	14.63	14.65	-20	14,645	-0.14%
2020/02/18	0.1	14.50	0	0.00	14.50	0.1	14,435	0.00%
2020/02/17	2	14.40	5	14.42	14.50	-3	14,373	-0.02%
2020/02/14	3.1	14.45	3	14.40	14.45	0.1	14,368	0.00%
2020/02/13	1	14.45	0.3	14.45	14.45	0.7	14,413	0.01%
2020/02/12	2	14.45	116.4	14.42	14.40	-114.4	14,488	-0.79%	大賣/鉅額交易
2020/02/11	0	0.00	0	14.45	14.40	0	14,590	0.00%
2020/02/10	18	14.23	215	14.29	14.35	-197	14,840	-1.33%	大賣/鉅額交易
2020/02/07	6	14.34	0	0.00	14.30	6	14,858	0.04%
2020/02/06	5	14.40	63	14.44	14.45	-58	14,881	-0.39%
2020/02/04	10	14.30	0	0.00	14.35	10	14,877	0.07%
2020/02/03	14	14.03	8	13.92	14.15	6	15,126	0.04%
2020/01/31	13	14.16	0	0.00	14.15	13	14,723	0.09%
2020/01/30	30	14.26	342	14.12	14.10	-312	14,635	-2.13%	大賣/鉅額交易
2020/01/20	13	14.73	34	14.75	14.70	-21	13,737	-0.15%
2020/01/16	0	0.00	5	14.60	14.60	-5	13,323	-0.04%
2020/01/13	0	0.00	5	14.55	14.55	-5	12,993	-0.04%
2020/01/09	11	14.35	1,021.3	14.33	14.35	-1,010.3	12,902	-7.83%	大賣/鉅額交易
2020/01/08	2	14.30	0.1	14.35	14.30	1.9	12,861	0.02%
2020/01/07	11	14.37	0	0.00	14.40	11	12,794	0.09%
2020/01/06	17	14.41	0	0.00	14.40	17	12,827	0.13%
2020/01/03	10	14.50	15	14.50	14.55	-5	12,816	-0.04%
2019/12/31	2	14.55	8.1	14.55	14.50	-6.1	12,740	-0.05%
2019/12/27	0	0.00	16	14.50	14.60	-16	12,724	-0.13%
2019/12/26	0	0.00	1	14.50	14.55	-1	12,786	-0.01%
2019/12/24	2	14.55	0	0.00	14.50	2	12,963	0.02%
2019/12/23	0	0.00	4	14.58	14.60	-4	12,964	-0.03%
2019/12/20	0	0.00	6	14.65	14.55	-6	13,018	-0.05%
2019/12/19	0	0.00	3	14.58	14.60	-3	12,793	-0.02%
2019/12/18	4	14.51	0	0.00	14.55	4	12,683	0.03%
2019/12/13	0	0.00	0.5	14.35	14.40	-0.5	12,764	0.00%
2019/12/10	10	14.30	0	0.00	14.30	10	12,974	0.08%
2019/12/06	0	0.00	20	14.25	14.25	-20	13,358	-0.15%
2019/12/05	0	0.00	0	14.35	14.35	0	13,513	0.00%
2019/12/02	0	0.00	20	14.30	14.30	-20	13,806	-0.14%
2019/11/29	50	14.25	3.1	14.30	14.25	46.9	13,881	0.34%
2019/11/28	0	0.00	2	14.40	14.35	-2	14,005	-0.01%
2019/11/26	2	14.40	1	14.40	14.40	1	15,293	0.01%
2019/11/25	0	0.00	1.3	14.33	14.40	-1.3	14,698	-0.01%
2019/11/22	3	14.30	1	14.25	14.30	2	15,006	0.01%
2019/11/21	2	14.30	4.2	14.25	14.25	-2.2	15,087	-0.01%
2019/11/19	0	0.00	5.1	14.30	14.40	-5.1	14,983	-0.03%
2019/11/18	5	14.35	23.2	14.35	14.40	-18.2	15,048	-0.12%
2019/11/15	2	14.30	0.3	14.30	14.30	1.7	15,055	0.01%
2019/11/14	0	0.00	10	14.30	14.30	-10	15,054	-0.07%
2019/11/12	6	14.35	0.2	14.40	14.40	5.8	15,254	0.04%
2019/11/11	5.4	14.40	33.4	14.35	14.35	-28	15,285	-0.18%
2019/11/08	10	14.50	25	14.48	14.50	-15	15,255	-0.10%
2019/11/07	5	14.50	2.1	14.45	14.45	2.9	15,590	0.02%
2019/11/06	1	14.40	11	14.45	14.45	-10	15,762	-0.06%
2019/11/05	0	0.00	27.2	14.34	14.40	-27.2	15,751	-0.17%
2019/11/04	0.4	14.25	5	14.30	14.30	-4.6	15,825	-0.03%
2019/11/01	0	0.00	4	14.19	14.20	-4	15,845	-0.03%
2019/10/31	27	14.16	74	14.20	14.15	-47	16,057	-0.29%
2019/10/30	4	14.10	65	14.10	14.10	-61	15,777	-0.39%
2019/10/25	6.1	14.00	0	0.00	14.00	6.1	15,945	0.04%
2019/10/24	0	0.00	10.4	14.00	14.00	-10.4	15,989	-0.06%
2019/10/22	0.9	14.00	20	14.00	14.00	-19.1	16,269	-0.12%
2019/10/21	0	0.00	21	13.95	13.95	-21	16,419	-0.13%
2019/10/16	4	13.95	11	13.95	13.95	-7	16,815	-0.04%
2019/10/15	0	0.00	5	13.95	13.90	-5	17,071	-0.03%
2019/10/14	1.6	13.90	0	0.00	13.90	1.6	17,143	0.01%
2019/10/09	1	13.75	0	0.00	13.75	1	17,196	0.01%
2019/10/08	0	0.00	1.3	13.82	13.85	-1.3	17,366	-0.01%
2019/10/07	10	13.75	3.6	13.77	13.80	6.4	17,448	0.04%
2019/10/04	12	13.75	0	0.00	13.75	12	17,457	0.07%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/01	0	0.00	44	13.95	14.00	-44	17,436	-0.25%
2019/09/27	3	13.88	4	13.90	13.85	-1	17,350	-0.01%
2019/09/25	0	0.00	0.1	14.00	13.95	-0.1	17,395	0.00%
2019/09/24	2	13.98	43	14.01	14.05	-41	17,400	-0.24%
2019/09/23	2	14.00	1	14.05	14.00	1	17,383	0.01%
2019/09/20	1	14.05	0.5	14.10	14.10	0.5	17,518	0.00%
2019/09/19	25	14.07	253	14.05	14.10	-228	17,310	-1.32%	大賣/鉅額交易
2019/09/17	0	0.00	38	13.97	14.00	-38	17,057	-0.22%
2019/09/16	0	0.00	2	13.90	13.85	-2	17,059	-0.01%
2019/09/12	0	0.00	8.9	13.88	13.85	-8.9	17,050	-0.05%
2019/09/11	0	0.00	5	13.90	13.90	-5	17,071	-0.03%
2019/09/10	5	13.80	3.4	13.88	13.90	1.6	17,039	0.01%
2019/09/09	48	13.85	48.3	13.80	13.80	-0.3	16,822	0.00%
2019/09/06	6	13.70	60	13.71	13.75	-54	16,748	-0.32%
2019/09/05	2	13.55	3	13.60	13.65	-1	16,697	-0.01%
2019/09/04	2	13.50	0	0.00	13.50	2	16,807	0.01%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	1	13.45	0	0.00	13.45	1	17,144	0.01%
2019/08/30	8	13.35	0	0.00	13.40	8	17,252	0.05%
2019/08/29	11	13.41	0	0.00	13.35	11	16,717	0.07%
2019/08/27	10	13.54	0	0.00	13.45	10	16,227	0.06%
2019/08/26	6	13.53	5	13.50	13.50	1	16,116	0.01%
2019/08/23	3	13.65	0	0.00	13.65	3	16,094	0.02%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	1	13.60	0	0.00	13.65	1	17,472	0.01%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/16	2	13.50	1	13.50	13.55	1	17,708	0.01%
2019/08/15	5	13.50	0	0.00	13.50	5	17,571	0.03%
2019/08/14	6	13.65	11	13.70	13.65	-5	17,700	-0.03%
2019/08/13	263	13.65	0	0.00	13.60	263	17,669	1.49%	大買/鉅額交易
2019/08/12	63	13.66	41	13.77	13.70	22	17,584	0.13%
2019/08/08	8	14.31	2	14.30	14.30	6	17,240	0.03%
2019/08/07	11.5	14.27	15	14.30	14.35	-3.5	16,817	-0.02%
2019/08/06	14	14.11	2	14.10	14.35	12	16,932	0.07%
2019/08/05	28	14.30	3	14.35	14.35	25	16,796	0.15%
2019/08/02	15	14.33	70	14.30	14.25	-55	16,717	-0.33%
2019/08/01	62	14.49	0	0.00	14.45	62	16,650	0.37%
2019/07/31	3	14.60	7	14.70	14.60	-4	16,544	-0.02%
2019/07/30	1	14.60	0	0.00	14.60	1	16,217	0.01%
2019/07/29	0	0.00	2	14.65	14.70	-2	16,445	-0.01%
2019/07/25	0	0.00	5	14.60	14.75	-5	16,853	-0.03%
2019/07/23	3	14.65	0	0.00	14.65	3	17,011	0.02%
2019/07/19	0	0.00	10	14.75	14.70	-10	17,729	-0.06%
2019/07/18	0	0.00	3	14.73	14.65	-3	17,732	-0.02%
2019/07/17	0	0.00	5	14.65	14.65	-5	17,651	-0.03%
2019/07/16	0	0.00	4	14.58	14.55	-4	17,741	-0.02%
2019/07/15	0	0.00	100	14.55	14.55	-100	17,655	-0.57%
2019/07/12	9	14.62	21	14.60	14.55	-12	17,662	-0.07%
2019/07/11	0	0.00	46	14.45	14.50	-46	17,487	-0.26%
2019/07/10	0	0.00	7	14.35	14.40	-7	17,438	-0.04%
2019/07/09	0	0.00	2	14.40	14.40	-2	17,517	-0.01%
2019/07/08	240	14.39	16	14.40	14.40	224	17,633	1.27%	大買/鉅額交易
2019/07/04	0	0.00	1	14.30	14.35	-1	17,888	-0.01%
2019/07/02	0	0.00	1	14.25	14.25	-1	17,951	-0.01%
2019/07/01	32	14.35	0	0.00	14.30	32	17,976	0.18%
2019/06/28	48	14.30	0	0.00	14.30	48	17,897	0.27%
2019/06/27	10	14.31	0.1	14.30	14.30	9.9	17,996	0.06%
2019/06/26	11	14.30	11.7	14.30	14.25	-0.7	18,051	0.00%
2019/06/25	2	14.30	4	14.35	14.35	-2	18,010	-0.01%
2019/06/24	0	0.00	4	14.35	14.35	-4	18,085	-0.02%
2019/06/21	12	14.30	11	14.35	14.35	1	18,238	0.01%
2019/06/20	10	14.30	6	14.33	14.35	4	18,312	0.02%
2019/06/19	44	14.20	107	14.30	14.30	-63	18,669	-0.34%	大賣/
2019/06/18	67	14.14	0	0.00	14.20	67	18,541	0.36%
2019/06/17	63	14.16	0	0.00	14.15	63	18,696	0.34%
2019/06/14	9	14.06	7	14.16	14.15	2	18,893	0.01%
2019/06/13	0	0.00	1	14.05	14.05	-1	18,937	-0.01%
2019/06/12	75	14.00	300	14.00	14.05	-225	18,976	-1.19%	大賣/鉅額交易
2019/06/11	4	14.18	0	0.00	14.15	4	18,809	0.02%
2019/06/10	0	0.00	14	14.29	14.30	-14	18,748	-0.07%
2019/06/06	0	0.00	31.4	14.27	14.25	-31.4	18,749	-0.17%
2019/06/05	0	0.00	2	14.15	14.20	-2	19,513	-0.01%
2019/06/04	0	0.00	11	14.15	14.10	-11	19,525	-0.06%
2019/06/03	1	14.00	152	14.10	14.15	-151	19,528	-0.77%	大賣/鉅額交易
2019/05/31	5	14.05	2	14.08	14.10	3	19,408	0.02%
2019/05/30	0.7	14.00	5	13.97	14.00	-4.3	19,139	-0.02%
2019/05/29	0	13.95	0	0.00	13.90	0	19,364	0.00%
2019/05/28	76	14.01	0	0.00	13.90	76	19,593	0.39%
2019/05/27	2	14.10	6	14.05	14.10	-4	18,394	-0.02%
2019/05/24	0	0.00	22	13.97	14.00	-22	18,252	-0.12%
2019/05/23	18	13.85	27	13.88	13.95	-9	18,161	-0.05%
2019/05/22	1	13.90	0	0.00	13.85	1	18,265	0.01%
2019/05/21	1	13.90	8	13.90	14.00	-7	18,406	-0.04%
2019/05/20	2	13.80	0	0.00	13.85	2	18,269	0.01%
2019/05/16	2	13.75	0	0.00	13.70	2	18,410	0.01%
2019/05/15	59	13.75	0	0.00	13.75	59	18,301	0.32%
2019/05/14	1	13.75	0	0.00	13.75	1	18,286	0.01%
2019/05/13	5	13.88	0	0.00	13.85	5	18,111	0.03%
2019/05/10	4	13.88	0	0.00	13.85	4	18,186	0.02%
2019/05/09	0.7	13.90	10.7	13.98	13.85	-9.9	18,350	-0.05%
2019/05/08	0	0.00	1	14.00	14.05	-1	18,217	-0.01%
2019/05/07	3	13.93	3	13.95	13.95	0	18,179	0.00%
2019/05/06	8	13.85	2	13.85	13.85	6	18,278	0.03%
2019/05/03	22	14.00	0.2	14.05	14.00	21.8	18,092	0.12%
2019/05/02	35	14.06	0	0.00	14.10	35	17,827	0.20%
2019/04/30	8	14.02	0	0.00	14.00	8	17,854	0.04%
2019/04/29	10	13.90	0	0.00	14.00	10	17,960	0.06%
2019/04/26	316	13.85	11	13.85	13.90	305	17,634	1.73%	大買/鉅額交易
2019/04/25	15	14.11	0	0.00	14.10	15	16,934	0.09%
2019/04/24	280	14.25	1	14.15	14.20	279	16,893	1.65%	大買/鉅額交易
2019/04/23	16	14.15	0	0.00	14.15	16	16,882	0.09%
2019/04/22	1	14.20	0	0.00	14.10	1	16,841	0.01%
2019/04/19	2	14.23	1	14.25	14.25	1	16,670	0.01%
2019/04/18	24	14.16	2	14.18	14.20	22	16,873	0.13%
2019/04/17	1	14.20	4	14.21	14.20	-3	16,974	-0.02%
2019/04/16	0	0.00	1	14.20	14.20	-1	16,985	-0.01%
2019/04/15	15	14.30	1	14.25	14.20	14	17,120	0.08%
2019/04/12	0	0.00	13	14.20	14.20	-13	17,108	-0.08%
2019/04/11	2	14.25	0	0.00	14.25	2	16,935	0.01%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	1	14.25	14.25	-1	16,839	-0.01%
2019/04/08	1	14.15	2.1	14.15	14.15	-1.1	16,866	-0.01%
2019/04/03	0	0.00	1	14.10	14.10	-1	16,981	-0.01%
2019/04/02	5	14.10	0	0.00	14.10	5	17,161	0.03%
2019/04/01	1	14.05	11	14.00	14.00	-10	17,226	-0.06%
2019/03/29	0.3	14.05	10.5	14.00	14.05	-10.2	17,144	-0.06%
2019/03/27	5	13.95	0	0.00	13.95	5	17,111	0.03%
2019/03/26	1	14.00	4	13.96	14.00	-3	17,109	-0.02%
2019/03/25	12	13.78	0	0.00	13.85	12	17,336	0.07%
2019/03/22	9	13.91	0	0.00	13.85	9	17,093	0.05%
2019/03/21	7	14.00	10	14.00	14.00	-3	16,710	-0.02%
2019/03/20	1	13.95	2	14.00	14.00	-1	16,833	-0.01%
2019/03/19	0	0.00	1	14.00	14.00	-1	16,689	-0.01%
2019/03/18	21	13.88	0.1	13.95	13.90	20.9	16,585	0.13%
2019/03/15	16	13.82	1	13.85	13.85	15	16,712	0.09%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	9	13.79	0	0.00	13.75	9	16,703	0.05%
2019/03/12	4	13.74	2	13.73	13.75	2	16,757	0.01%
2019/03/11	29	13.69	2	13.65	13.65	27	16,589	0.16%
2019/03/08	11	13.86	0	0.00	13.85	11	15,595	0.07%
2019/03/07	0	0.00	280	13.95	13.95	-280	15,702	-1.78%	大賣/鉅額交易
2019/03/06	1	13.90	0	0.00	14.00	1	15,935	0.01%
2019/03/05	2	13.90	0	0.00	13.90	2	16,045	0.01%
2019/03/04	13	13.86	0	0.00	13.95	13	16,225	0.08%
2019/02/27	1	13.95	2	13.90	13.95	-1	16,183	-0.01%
2019/02/26	2	13.95	3	13.95	13.95	-1	16,222	-0.01%
2019/02/25	3	13.95	0	0.00	14.00	3	16,290	0.02%
2019/02/22	1	13.90	2	13.95	13.95	-1	16,398	-0.01%
2019/02/21	1	13.90	0	0.00	13.90	1	16,512	0.01%
2019/02/20	0	0.00	26	13.90	13.90	-26	16,535	-0.16%
2019/02/19	6	13.80	0	0.00	13.80	6	16,462	0.04%
2019/02/18	4	13.80	15	13.78	13.80	-11	16,430	-0.07%
2019/02/15	2	13.65	8	13.68	13.70	-6	16,537	-0.04%
2019/02/14	8	13.64	5	13.65	13.65	3	16,621	0.02%
2019/02/13	16	13.60	0	0.00	13.60	16	16,717	0.10%
2019/02/12	2	13.63	5	13.60	13.65	-3	16,829	-0.02%
2019/02/11	8	13.60	18	13.64	13.65	-10	16,800	-0.06%
2019/01/30	5	13.50	26	13.60	13.60	-21	16,820	-0.12%
2019/01/29	4	13.40	12	13.50	13.50	-8	16,733	-0.05%
2019/01/28	6	13.45	0	0.00	13.45	6	16,754	0.04%
2019/01/25	2	13.40	13	13.43	13.45	-11	16,700	-0.07%
2019/01/24	8	13.30	0	0.00	13.30	8	16,586	0.05%
2019/01/23	0	0.00	27	13.38	13.40	-27	16,684	-0.16%
2019/01/22	5	13.25	5	13.30	13.30	0	16,675	0.00%
2019/01/21	34	13.32	0	0.00	13.30	34	16,457	0.21%
2019/01/18	2	13.40	0	0.00	13.40	2	16,398	0.01%
2019/01/17	3	13.30	0	0.00	13.35	3	16,659	0.02%
2019/01/16	10	13.35	0	0.00	13.30	10	16,779	0.06%
2019/01/15	1	13.35	10	13.45	13.45	-9	16,635	-0.05%
2019/01/14	0	0.00	3	13.32	13.35	-3	16,573	-0.02%
2019/01/10	0	0.00	10.1	13.30	13.35	-10.1	16,581	-0.06%
2019/01/09	0	0.00	9	13.45	13.45	-9	16,565	-0.05%
2019/01/08	1	13.30	0	0.00	13.25	1	16,487	0.01%
2019/01/07	0	0.00	3	13.25	13.35	-3	16,653	-0.02%
2019/01/04	6	13.00	1	13.05	13.00	5	16,888	0.03%
2019/01/02	10	13.05	16	13.10	13.10	-6	17,693	-0.03%
2018/12/28	6	13.11	10	13.15	13.05	-4	17,671	-0.02%
2018/12/27	0	0.00	0.1	13.10	13.10	-0.1	17,784	0.00%
2018/12/26	11	13.02	0	0.00	12.95	11	17,890	0.06%
2018/12/25	17	13.06	5	13.00	13.05	12	17,653	0.07%
2018/12/24	3	13.15	57	13.15	13.20	-54	17,542	-0.31%
2018/12/22	7	13.18	1	13.20	13.20	6	17,548	0.03%
2018/12/21	7	13.25	0	0.00	13.25	7	17,596	0.04%
2018/12/20	8	13.30	0	0.00	13.25	8	17,717	0.05%
2018/12/19	7.9	13.31	10	13.30	13.35	-2.1	17,629	-0.01%
2018/12/18	18	13.31	0	0.00	13.25	18	17,601	0.10%
2018/12/17	2	13.40	0	0.00	13.35	2	17,599	0.01%
2018/12/14	7	13.40	0	0.00	13.45	7	17,740	0.04%
2018/12/13	16	13.45	0	0.00	13.45	16	17,757	0.09%
2018/12/12	15	13.40	0	0.00	13.40	15	17,610	0.09%
2018/12/11	287	13.35	0	0.00	13.35	287	17,482	1.64%	大買/鉅額交易
2018/12/10	26	13.40	0	0.00	13.35	26	17,429	0.15%
2018/12/05	26	13.50	12	13.55	13.55	14	17,221	0.08%
2018/12/04	4	13.64	1	13.55	13.65	3	17,242	0.02%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/30	3	13.58	0	0.00	13.55	3	17,444	0.02%
2018/11/29	10	13.50	0	0.00	13.50	10	17,363	0.06%
2018/11/27	9	13.46	0	0.00	13.45	9	16,987	0.05%
2018/11/26	13	13.50	17.1	13.50	13.50	-4.1	17,020	-0.02%
2018/11/23	33	13.54	0	0.00	13.50	33	16,853	0.20%
2018/11/22	1	13.55	0	0.00	13.60	1	16,676	0.01%
2018/11/21	5	13.70	0	0.00	13.70	5	16,535	0.03%
2018/11/19	1	13.95	0	0.00	13.95	1	16,773	0.01%
2018/11/16	3	13.88	0	0.00	13.90	3	17,274	0.02%
2018/11/14	2	13.70	0	0.00	13.80	2	19,334	0.01%
2018/11/13	1	13.65	0	0.00	13.75	1	19,703	0.01%
2018/11/12	3	13.80	0	0.00	13.80	3	19,713	0.02%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/11/02	1	13.70	38	13.75	13.75	-37	20,877	-0.18%
2018/11/01	0	0.00	1	13.65	13.70	-1	21,114	0.00%
2018/10/30	2	13.35	0	0.00	13.50	2	21,577	0.01%
2018/10/29	39	13.31	0	0.00	13.35	39	21,656	0.18%
2018/10/26	1	13.35	0	13.45	13.40	1	21,831	0.00%
2018/10/25	12	13.39	7	13.45	13.40	5	21,800	0.02%
2018/10/24	3	13.63	0	0.00	13.65	3	21,778	0.01%
2018/10/23	2	13.75	0	0.00	13.70	2	21,699	0.01%
2018/10/22	0	0.00	1	13.90	13.90	-1	21,736	0.00%
2018/10/19	13	13.76	0	0.00	13.75	13	21,778	0.06%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	9	13.94	0	0.00	13.95	9	21,692	0.04%
2018/10/15	6	13.97	0	0.00	13.95	6	21,462	0.03%
2018/10/12	9	13.89	4	13.90	14.15	5	21,219	0.02%
2018/10/11	39	13.97	0	0.00	13.90	39	20,843	0.19%
2018/10/08	7	14.40	0	0.00	14.40	7	20,094	0.03%
2018/10/05	12	14.41	0	0.00	14.45	12	20,007	0.06%
2018/10/04	10	14.50	0	0.00	14.60	10	19,791	0.05%
2018/10/01	2	14.83	0.5	14.85	14.85	1.5	19,487	0.01%
2018/09/27	0	0.00	25	14.75	14.75	-25	19,372	-0.13%
2018/09/26	1	14.60	7	14.60	14.65	-6	19,114	-0.03%
2018/09/25	0.2	14.75	21	14.70	14.70	-20.8	19,208	-0.11%
2018/09/21	2	14.68	49	14.69	14.70	-47	19,115	-0.25%
2018/09/20	300	14.60	80	14.60	14.60	220	18,765	1.17%	大買/鉅額交易
2018/09/19	2	14.55	14	14.49	14.55	-12	18,727	-0.06%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	1	14.40	0.2	14.50	14.40	0.8	18,647	0.00%
2018/09/14	1	14.40	1.4	14.45	14.35	-0.4	18,691	0.00%
2018/09/13	2	14.30	5	14.35	14.35	-3	18,629	-0.02%
2018/09/12	3	14.10	0	0.00	14.15	3	18,675	0.02%
2018/09/11	1	14.05	13	14.00	14.10	-12	18,757	-0.06%
2018/09/10	0	0.00	0.3	14.20	14.10	-0.3	18,765	0.00%
2018/09/07	3	14.15	3	14.15	14.15	0	18,837	0.00%
2018/09/06	2	14.30	1	14.25	14.25	1	18,861	0.01%
2018/09/05	1	14.35	0	0.00	14.30	1	18,788	0.01%
2018/09/04	2	14.40	0	0.00	14.40	2	18,821	0.01%
2018/09/03	0	0.00	1	14.45	14.45	-1	18,874	-0.01%
2018/08/31	0	0.00	21	14.50	14.45	-21	19,079	-0.11%
2018/08/30	12	14.40	8	14.40	14.35	4	19,020	0.02%
2018/08/29	0	0.00	22	14.45	14.50	-22	19,044	-0.12%
2018/08/28	1	14.45	5	14.46	14.45	-4	19,145	-0.02%
2018/08/24	32	14.25	8	14.29	14.25	24	19,188	0.13%
2018/08/23	35	14.41	2	14.40	14.35	33	19,121	0.17%
2018/08/22	110.3	14.49	34	14.54	14.55	76.3	18,738	0.41%	大買/
2018/08/21	5	15.25	102	15.30	15.35	-97	17,223	-0.56%	大賣/
2018/08/20	5	15.13	3	15.12	15.10	2	16,252	0.01%
2018/08/17	27	15.04	0	0.00	15.00	27	15,675	0.17%
2018/08/16	4	14.90	0	0.00	14.90	4	15,468	0.03%
2018/08/15	9	14.95	2	14.95	14.95	7	15,153	0.05%
2018/08/13	5	14.98	0	0.00	15.00	5	14,941	0.03%
2018/08/10	27	15.07	30	15.05	15.10	-3	14,706	-0.02%
2018/08/09	11	14.95	0	0.00	14.90	11	14,439	0.08%
2018/08/08	3	14.95	0.2	15.00	15.00	2.8	14,035	0.02%
2018/08/07	9	14.95	0	0.00	14.90	9	13,985	0.06%
2018/08/06	12	14.90	0	0.00	14.90	12	13,871	0.09%
2018/08/03	6	14.99	0	0.00	15.05	6	13,540	0.04%
2018/08/02	25	14.96	4	15.05	14.95	21	13,596	0.15%
2018/08/01	11	15.00	10.4	15.03	15.05	0.6	13,554	0.00%
2018/07/31	27	14.96	3	14.95	15.00	24	13,566	0.18%
2018/07/30	2	14.95	11	15.00	15.00	-9	13,363	-0.07%
2018/07/27	1	14.90	0.4	14.90	14.95	0.6	13,338	0.00%
2018/07/26	18	14.85	30	14.90	14.90	-12	13,298	-0.09%
2018/07/25	10	14.80	0	0.00	14.80	10	13,372	0.07%
2018/07/20	0	0.00	8	14.65	14.70	-8	13,498	-0.06%
2018/07/19	0	0.00	1	14.60	14.60	-1	13,516	-0.01%
2018/07/18	1	14.55	28	14.60	14.65	-27	13,543	-0.20%
2018/07/16	10	14.45	0	0.00	14.45	10	13,464	0.07%
2018/07/13	12	14.57	1	14.60	14.60	11	13,434	0.08%
2018/07/10	5	14.35	0	0.00	14.45	5	13,479	0.04%
2018/07/06	7	14.16	0	0.00	14.15	7	13,456	0.05%
2018/07/05	6	14.25	0	0.00	14.25	6	13,373	0.04%
2018/07/04	1	14.30	1	14.25	14.30	0	13,504	0.00%
2018/07/03	31	14.31	0	0.00	14.25	31	13,666	0.23%
2018/06/28	7	14.39	0	0.00	14.35	7	13,709	0.05%
2018/06/25	0	0.00	1	14.45	14.45	-1	13,897	-0.01%
2018/06/22	0.1	14.45	0	0.00	14.40	0.1	14,053	0.00%
2018/06/20	1	14.45	0	0.00	14.50	1	14,323	0.01%
2018/06/19	15	14.40	0	0.00	14.40	15	14,323	0.10%
2018/06/14	32	14.56	0	0.00	14.45	32	14,223	0.22%
2018/06/13	0	0.00	10	14.80	14.75	-10	14,065	-0.07%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/11	0	0.00	0.7	14.90	14.85	-0.7	14,257	-0.01%
2018/06/08	12	14.91	1	15.00	14.95	11	14,340	0.08%
2018/06/06	0	0.00	11	15.00	15.00	-11	14,228	-0.08%
2018/06/05	0	0.00	1.1	14.90	15.00	-1.1	14,115	-0.01%
2018/06/04	0	0.00	6	14.80	14.90	-6	13,903	-0.04%
2018/06/01	1	14.70	5	14.75	14.80	-4	13,808	-0.03%
2018/05/31	1	14.65	0	0.00	14.75	1	13,701	0.01%
2018/05/30	7	14.64	0	0.00	14.55	7	13,274	0.05%
2018/05/29	150	14.80	0	0.00	14.75	150	13,122	1.14%	大買/鉅額交易
2018/05/28	50	14.80	0	0.00	14.80	50	13,183	0.38%
2018/05/25	0.5	14.80	0	0.00	14.80	0.5	13,337	0.00%
2018/05/24	0	0.00	2	14.80	14.85	-2	13,445	-0.01%
2018/05/21	2	14.83	5	14.85	14.90	-3	13,831	-0.02%
2018/05/18	14	14.80	40.6	14.75	14.80	-26.6	13,868	-0.19%
2018/05/17	1	14.80	0	0.00	14.70	1	13,999	0.01%
2018/05/16	0	0.00	3	14.60	14.70	-3	14,038	-0.02%
2018/05/14	5	14.60	0	0.00	14.60	5	15,487	0.03%
2018/05/10	13	14.49	0	0.00	14.45	13	15,325	0.08%
2018/05/09	0	0.00	8.6	14.45	14.50	-8.6	15,161	-0.06%
2018/05/07	2	14.40	10	14.40	14.45	-8	15,099	-0.05%
2018/05/04	0	0.00	3	14.35	14.35	-3	15,118	-0.02%
2018/05/03	2	14.40	1.1	14.41	14.35	0.9	15,080	0.01%
2018/05/02	0	0.00	5	14.50	14.50	-5	15,217	-0.03%
2018/04/30	15	14.35	0	0.00	14.45	15	15,189	0.10%
2018/04/27	2	14.25	13	14.30	14.35	-11	15,086	-0.07%
2018/04/26	0.5	14.20	0	0.00	14.20	0.5	15,067	0.00%
2018/04/20	2	14.30	0	0.00	14.30	2	15,480	0.01%
2018/04/18	1	14.15	0	0.00	14.20	1	15,680	0.01%
2018/04/16	11	14.20	0	0.00	14.25	11	15,884	0.07%
2018/04/13	10	14.25	0	0.00	14.25	10	16,225	0.06%
2018/04/11	30	14.30	0	0.00	14.30	30	16,728	0.18%
2018/04/10	0	0.00	6	14.20	14.30	-6	16,733	-0.04%
2018/04/09	2	14.05	1	14.05	14.10	1	16,726	0.01%
2018/04/02	35	14.21	0	0.00	14.20	35	16,856	0.21%
2018/03/30	1	14.30	0	0.00	14.30	1	16,996	0.01%
2018/03/29	1	14.25	4	14.25	14.30	-3	16,902	-0.02%
2018/03/27	0	0.00	1	14.50	14.55	-1	16,650	-0.01%
2018/03/26	2	14.30	0	0.00	14.35	2	16,445	0.01%
2018/03/23	6	14.25	20	14.20	14.30	-14	16,483	-0.08%
2018/03/22	0	0.00	6	14.45	14.45	-6	16,264	-0.04%
2018/03/21	0	0.00	10.1	14.50	14.55	-10.1	16,201	-0.06%
2018/03/20	0	0.00	5	14.50	14.50	-5	16,377	-0.03%
2018/03/19	0	0.00	16	14.53	14.50	-16	16,415	-0.10%
2018/03/16	2	14.30	0	0.00	14.35	2	16,305	0.01%
2018/03/15	10	14.45	2	14.40	14.40	8	16,103	0.05%
2018/03/14	52	14.29	11	14.35	14.40	41	16,117	0.25%
2018/03/13	2	14.10	5	14.15	14.20	-3	16,075	-0.02%
2018/03/09	43	13.99	0	0.00	13.90	43	16,094	0.27%
2018/03/08	0	0.00	1.4	13.92	13.95	-1.4	16,248	-0.01%
2018/03/07	0	0.00	1.7	13.92	13.95	-1.7	16,395	-0.01%
2018/03/06	0.3	14.00	0	0.00	14.00	0.3	16,793	0.00%
2018/03/05	0.2	14.00	0	0.00	13.95	0.2	17,297	0.00%
2018/03/02	2	14.00	0.3	14.05	14.00	1.7	17,291	0.01%
2018/02/27	0	0.00	1	14.20	14.20	-1	17,216	-0.01%
2018/02/23	0	0.00	1	14.15	14.20	-1	16,978	-0.01%
2018/02/22	0	0.00	1	13.95	13.90	-1	17,347	-0.01%
2018/02/21	10	13.90	0	0.00	14.00	10	17,795	0.06%
2018/02/12	0	0.00	1	13.75	13.70	-1	17,653	-0.01%
2018/02/09	2	13.40	1	13.70	13.60	1	17,554	0.01%
2018/02/08	5	13.65	1	13.70	13.65	4	17,330	0.02%
2018/02/06	61	13.82	0	0.00	13.45	61	16,510	0.37%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/02/01	2.6	14.65	0	0.00	14.70	2.6	15,462	0.02%
2018/01/31	0	0.00	2	14.70	14.70	-2	15,511	-0.01%
2018/01/26	0	0.00	2	14.80	14.75	-2	15,180	-0.01%
2018/01/25	0	0.00	2	14.75	14.80	-2	15,167	-0.01%
2018/01/24	0	0.00	18.8	14.65	14.70	-18.8	14,936	-0.13%
2018/01/22	4	14.75	1	14.80	14.80	3	14,771	0.02%
2018/01/19	0	0.00	1	14.70	14.80	-1	14,703	-0.01%
2018/01/18	0	0.00	28	14.80	14.75	-28	14,634	-0.19%
2018/01/17	0	0.00	7	14.54	14.65	-7	14,314	-0.05%
2018/01/16	0	0.00	0	14.50	14.60	0	14,070	0.00%
2018/01/15	1	14.55	37	14.50	14.55	-36	13,970	-0.26%
2018/01/12	1	14.50	0	0.00	14.55	1	13,894	0.01%
2018/01/11	0	0.00	100	14.50	14.55	-100	13,779	-0.73%
2018/01/10	0	0.00	10	14.50	14.55	-10	13,873	-0.07%
2018/01/09	5	14.50	5	14.50	14.50	0	13,695	0.00%
2018/01/08	1	14.30	26.2	14.31	14.40	-25.2	13,508	-0.19%
2018/01/05	0	0.00	6	14.18	14.20	-6	13,336	-0.04%
2018/01/04	2	14.00	14	14.04	14.05	-12	13,532	-0.09%
2018/01/03	8	14.09	0	0.00	14.10	8	13,634	0.06%
2018/01/02	0	0.00	25.1	14.03	14.00	-25.1	13,521	-0.19%