台新金 (2887)-元大-大里德芳券商分點個股進出

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
17.35
漲跌
▼0.25
漲幅
-1.42%
成交量
35,420張
產業
上市金融類股
1888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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/19	17.8	17.33	3	17.38	17.35	14.8	15,924	0.09%
2024/04/18	0.7	17.60	0	0.00	17.60	0.7	15,600	0.00%
2024/04/17	4	17.54	5	17.57	17.55	-1	15,465	-0.01%
2024/04/16	30.3	17.53	4	17.45	17.40	26.3	15,357	0.17%
2024/04/15	0	0.00	3	17.87	17.85	-3	14,865	-0.02%
2024/04/12	23	17.90	0.5	18.00	17.90	22.5	14,797	0.15%
2024/04/11	1	18.05	0	0.00	18.00	1	14,551	0.01%
2024/04/10	1	18.10	1	18.10	18.10	0	14,512	0.00%
2024/04/09	5	18.12	0	0.00	18.10	5	14,490	0.03%
2024/04/08	0	0.00	4.5	18.05	18.05	-4.5	14,371	-0.03%
2024/04/03	2	17.95	0	0.00	17.90	2	14,267	0.01%
2024/04/02	0.5	18.05	0	0.00	18.05	0.5	14,268	0.00%
2024/04/01	1	18.05	20	18.05	18.05	-19	14,313	-0.13%
2024/03/29	2	18.10	0.1	18.05	18.00	1.9	14,282	0.01%
2024/03/28	2.2	17.98	4	18.01	17.95	-1.8	14,097	-0.01%
2024/03/27	12	18.03	2	18.00	18.05	10	14,000	0.07%
2024/03/26	0.3	18.00	6	18.00	18.05	-5.7	14,045	-0.04%
2024/03/25	2	17.98	1.9	18.05	17.95	0.1	14,023	0.00%
2024/03/22	1	18.00	26.8	18.08	18.05	-25.8	14,188	-0.18%
2024/03/21	1.5	18.00	6	18.01	18.05	-4.5	14,184	-0.03%
2024/03/20	0.3	17.90	1.2	17.90	17.85	-0.9	14,344	-0.01%
2024/03/19	4	17.90	1	17.95	17.90	3	14,461	0.02%
2024/03/18	1	18.05	4	18.09	18.10	-3	14,282	-0.02%
2024/03/15	7.4	17.99	1.1	18.01	18.15	6.3	14,187	0.04%
2024/03/14	19.1	18.08	4	18.10	18.20	15.1	13,639	0.11%
2024/03/13	4.4	17.93	11.3	17.90	17.95	-6.9	13,230	-0.05%
2024/03/12	1	17.90	0	0.00	17.90	1	13,031	0.01%
2024/03/11	2.2	17.81	0	0.00	17.80	2.2	12,987	0.02%
2024/03/08	1.4	17.64	245	17.75	17.85	-243.6	12,960	-1.88%	大賣/鉅額交易
2024/03/07	0	0.00	1.5	17.70	17.70	-1.5	12,762	-0.01%
2024/03/06	3.4	17.71	22.5	17.70	17.70	-19.1	12,726	-0.15%
2024/03/05	8.1	17.35	1	17.40	17.30	7.1	12,922	0.05%
2024/03/04	0	0.00	6	17.40	17.35	-6	12,936	-0.05%
2024/03/01	1.2	17.40	1.2	17.36	17.35	0	13,014	0.00%
2024/02/29	2.1	17.23	10	17.35	17.40	-7.9	12,970	-0.06%
2024/02/27	10.1	17.25	2	17.33	17.25	8.1	12,722	0.06%
2024/02/26	0	0.00	4.2	17.25	17.25	-4.2	12,521	-0.03%
2024/02/23	3.3	17.32	0.6	17.40	17.30	2.7	12,491	0.02%
2024/02/22	3	17.38	0.1	17.45	17.40	2.9	12,768	0.02%
2024/02/21	3.3	17.38	0	0.00	17.45	3.3	12,805	0.03%
2024/02/20	3	17.35	0	0.00	17.35	3	12,877	0.02%
2024/02/19	0	0.00	2	17.33	17.35	-2	12,892	-0.02%
2024/02/16	6.2	17.15	0.1	17.21	17.15	6.2	13,054	0.05%
2024/02/15	3.1	17.15	42	17.26	17.15	-38.9	12,978	-0.30%
2024/02/05	6.5	17.10	17	17.10	17.10	-10.5	12,700	-0.08%
2024/02/02	2.4	17.16	13.1	17.16	17.20	-10.8	12,592	-0.09%
2024/02/01	1.2	17.25	0	0.00	17.25	1.2	12,547	0.01%
2024/01/31	1	17.05	0	0.00	17.15	1	12,472	0.01%
2024/01/30	9.3	17.17	2	17.30	17.15	7.3	12,405	0.06%
2024/01/29	3	17.38	0.1	17.40	17.35	2.9	12,384	0.02%
2024/01/26	1.3	17.20	0.1	17.35	17.40	1.2	12,414	0.01%
2024/01/25	0.1	17.25	0	0.00	17.20	0.1	12,448	0.00%
2024/01/24	4.6	17.18	1	17.20	17.20	3.6	12,455	0.03%
2024/01/23	1.2	17.06	0.1	17.15	17.05	1.1	12,547	0.01%
2024/01/22	22.2	17.07	4	17.00	17.00	18.2	12,592	0.14%
2024/01/19	51.3	17.05	20.1	17.20	17.10	31.2	12,352	0.25%
2024/01/18	57	17.14	0	0.00	17.00	57	12,316	0.46%
2024/01/17	20.1	17.13	0	17.25	17.00	20	12,096	0.17%
2024/01/16	23.9	17.35	10	17.35	17.30	13.9	11,685	0.12%
2024/01/15	4.2	17.65	0	0.00	17.60	4.2	11,373	0.04%
2024/01/12	50	17.65	0	0.00	17.65	50	11,592	0.43%
2024/01/10	0	0.00	6	17.85	17.80	-6	11,572	-0.05%
2024/01/09	2	17.90	15.1	17.85	17.85	-13.1	11,616	-0.11%
2024/01/08	1	17.95	0	0.00	17.95	1	11,642	0.01%
2024/01/05	1	17.85	0.1	17.90	17.85	0.9	11,664	0.01%
2024/01/04	20	17.85	2	17.90	17.85	18	11,833	0.15%
2024/01/03	4	17.83	0	0.00	17.85	4	12,183	0.03%
2024/01/02	0	0.00	2	18.10	18.05	-2	12,114	-0.02%
2023/12/29	2	18.00	0	0.00	18.10	2	12,174	0.02%
2023/12/28	0	0.00	38.2	18.03	18.10	-38.2	12,355	-0.31%
2023/12/27	0	0.00	8	18.00	17.95	-8	12,236	-0.07%
2023/12/26	5	17.90	1.7	17.86	17.90	3.3	12,182	0.03%
2023/12/25	0	17.80	1	17.80	17.80	-1	12,226	-0.01%
2023/12/22	1	17.80	0	0.00	17.75	1	12,341	0.01%
2023/12/21	2.1	17.70	20.4	17.75	17.75	-18.4	12,393	-0.15%
2023/12/20	2.1	17.78	23	17.76	17.70	-20.9	12,352	-0.17%
2023/12/19	13.5	17.78	97.3	17.70	17.75	-83.8	12,298	-0.68%
2023/12/18	100	17.88	0	0.00	17.85	100	12,356	0.81%
2023/12/15	1	17.98	26	17.95	17.85	-25	12,346	-0.20%
2023/12/14	1.3	17.97	13	18.06	18.10	-11.7	11,974	-0.10%
2023/12/13	2.8	17.91	0	0.00	17.95	2.8	11,809	0.02%
2023/12/12	30.1	17.95	0	0.00	18.00	30.1	12,162	0.25%
2023/12/11	6.1	17.95	2	17.95	18.00	4.1	12,318	0.03%
2023/12/08	6.1	17.95	6.2	17.98	17.90	0	12,307	0.00%
2023/12/06	0	0.00	20	18.00	18.00	-20	12,337	-0.16%
2023/12/05	0.4	18.00	20	17.90	17.90	-19.6	12,315	-0.16%
2023/12/04	9.4	18.05	8	18.00	18.00	1.4	12,347	0.01%
2023/12/01	7.5	18.06	0.1	18.15	18.00	7.4	12,427	0.06%
2023/11/30	6.4	18.05	2	18.30	18.30	4.4	12,330	0.04%
2023/11/29	0.5	18.10	0	0.00	18.05	0.5	11,815	0.00%
2023/11/28	0	0.00	33	18.20	18.15	-33	11,684	-0.28%
2023/11/27	10	18.10	0	0.00	18.05	10	11,840	0.08%
2023/11/24	0.1	18.05	0.2	18.05	18.10	0	11,906	0.00%
2023/11/22	2	18.15	0	0.00	18.10	2	12,042	0.02%
2023/11/21	51	18.18	10.5	18.22	18.30	40.5	12,090	0.34%
2023/11/20	27.4	18.00	1	17.95	18.05	26.4	11,794	0.22%
2023/11/17	5.3	18.00	6.4	18.05	18.00	-1.1	11,754	-0.01%
2023/11/16	0	0.00	2.4	18.05	18.05	-2.4	11,635	-0.02%
2023/11/15	1	17.90	7	17.90	18.00	-6	11,566	-0.05%
2023/11/14	0.5	17.85	0	0.00	17.85	0.5	11,403	0.00%
2023/11/13	10	17.75	0	0.00	17.80	10	11,644	0.09%
2023/11/09	0	0.00	12.6	17.75	17.75	-12.6	12,118	-0.10%
2023/11/08	1	17.75	0	0.00	17.85	1	12,371	0.01%
2023/11/07	0	0.00	0.4	17.82	17.80	-0.4	12,486	0.00%
2023/11/03	1.4	17.65	0	0.00	17.65	1.4	12,458	0.01%
2023/11/02	0	0.00	4.1	17.50	17.55	-4.1	12,514	-0.03%
2023/11/01	7	17.29	61	17.15	17.25	-54	12,486	-0.43%
2023/10/31	1.1	17.21	26	17.20	17.25	-24.9	12,588	-0.20%
2023/10/30	13	17.31	0	17.40	17.35	13	12,795	0.10%
2023/10/26	12	17.43	20	17.40	17.40	-8	12,998	-0.06%
2023/10/25	3	17.55	1.5	17.57	17.60	1.5	13,029	0.01%
2023/10/24	3	17.45	0	0.00	17.60	3	13,323	0.02%
2023/10/23	2	17.65	0.3	17.67	17.60	1.7	13,889	0.01%
2023/10/20	5.4	17.59	1.1	17.65	17.75	4.3	14,553	0.03%
2023/10/18	2.1	17.80	0	0.00	17.90	2.1	14,787	0.01%
2023/10/17	36	17.85	0	0.00	17.85	36	14,959	0.24%
2023/10/16	12	17.85	0.3	17.95	17.90	11.7	15,150	0.08%
2023/10/13	21.1	17.85	0	0.00	17.90	21.1	15,439	0.14%
2023/10/12	3	18.00	0	0.00	18.00	3	15,603	0.02%
2023/10/11	9.1	17.71	249.4	17.75	17.80	-240.3	15,620	-1.54%	大賣/鉅額交易
2023/10/06	30	17.82	0.1	17.85	17.75	29.9	15,340	0.20%
2023/10/05	1	17.65	0	0.00	17.65	1	15,440	0.01%
2023/10/04	11.5	17.59	11	17.55	17.60	0.5	15,467	0.00%
2023/10/03	7	17.76	4.3	17.75	17.80	2.7	15,401	0.02%
2023/10/02	5.4	17.90	8	17.85	17.85	-2.6	15,831	-0.02%
2023/09/28	7.5	17.87	0	0.00	17.90	7.5	16,289	0.05%
2023/09/26	6.8	17.84	0	0.00	17.80	6.8	16,234	0.04%
2023/09/25	2	17.85	1	17.90	17.85	1	16,194	0.01%
2023/09/22	3	17.73	0.1	17.85	17.75	2.9	16,425	0.02%
2023/09/21	17.4	17.76	2	17.80	17.80	15.4	16,478	0.09%
2023/09/20	6	18.05	2.5	18.01	18.00	3.5	16,294	0.02%
2023/09/19	5	18.10	53	18.10	18.10	-48	16,307	-0.29%
2023/09/18	1	18.15	4.3	18.19	18.20	-3.3	16,455	-0.02%
2023/09/15	3	18.08	218.1	18.10	18.30	-215.1	16,608	-1.29%	大賣/鉅額交易
2023/09/14	0.6	18.05	3	17.92	18.15	-2.4	16,338	-0.01%
2023/09/13	12.6	17.80	0	0.00	17.80	12.6	16,301	0.08%
2023/09/12	3	17.73	0	0.00	17.85	3	16,570	0.02%
2023/09/11	8.4	17.76	7	17.70	17.75	1.4	16,623	0.01%
2023/09/08	3.2	17.74	0.1	17.75	17.75	3.1	16,706	0.02%
2023/09/07	5.7	17.77	0	0.00	17.75	5.7	16,902	0.03%
2023/09/06	6	17.86	3	17.90	17.85	3	17,075	0.02%
2023/09/05	1.5	17.98	0	0.00	17.95	1.5	17,214	0.01%
2023/09/04	3	18.00	3	18.00	18.00	0	17,298	0.00%
2023/09/01	2	18.00	0.1	18.05	17.90	1.9	17,433	0.01%
2023/08/31	14.4	17.93	3.1	18.10	17.80	11.3	17,611	0.06%
2023/08/30	7.5	18.09	2.2	18.05	18.05	5.4	17,572	0.03%
2023/08/29	7	17.99	0.2	18.00	17.95	6.8	17,659	0.04%
2023/08/28	5.2	17.85	1	17.85	17.80	4.2	17,779	0.02%
2023/08/25	12.3	17.77	0	17.85	17.75	12.3	18,306	0.07%
2023/08/24	2	17.80	11.2	17.80	17.80	-9.2	18,424	-0.05%
2023/08/23	1	17.75	0	0.00	17.75	1	18,420	0.01%
2023/08/22	2	17.80	0	0.00	17.80	2	18,493	0.01%
2023/08/18	7	17.64	21.1	17.65	17.65	-14.1	18,774	-0.07%
2023/08/17	15.1	17.48	0	0.00	17.60	15.1	18,912	0.08%
2023/08/16	9.5	17.57	0	0.00	17.65	9.5	18,805	0.05%
2023/08/15	4	18.01	10	18.00	17.90	-6	18,815	-0.03%
2023/08/14	4.6	18.14	0	0.00	18.10	4.6	18,946	0.02%
2023/08/11	11	18.38	0.1	18.35	18.35	10.9	19,084	0.06%
2023/08/10	0	0.00	19.5	18.20	18.20	-19.5	19,166	-0.10%
2023/08/09	9.2	18.26	10.4	18.25	18.30	-1.3	19,246	-0.01%
2023/08/08	6.3	18.20	0	0.00	18.15	6.3	19,430	0.03%
2023/08/04	2	18.23	0	0.00	18.20	2	19,726	0.01%
2023/08/02	5.2	18.19	2	18.20	18.20	3.2	19,825	0.02%
2023/08/01	3	18.30	2	18.35	18.35	1	20,109	0.00%
2023/07/31	14	18.34	30.5	18.38	18.25	-16.5	20,128	-0.08%
2023/07/28	3	18.27	0.1	18.40	18.30	2.9	19,804	0.01%
2023/07/27	10.5	18.32	2	18.33	18.35	8.5	19,669	0.04%
2023/07/26	29.4	18.37	2	18.40	18.40	27.4	19,388	0.14%
2023/07/25	15	19.23	18.7	19.26	19.30	-3.7	18,844	-0.02%
2023/07/24	4	19.19	1	19.15	19.15	3	18,061	0.02%
2023/07/21	0	0.00	0.1	19.35	19.25	-0.1	17,763	0.00%
2023/07/20	0	0.00	1	19.30	19.35	-1	17,628	-0.01%
2023/07/19	0.4	19.30	5	19.25	19.25	-4.6	17,394	-0.03%
2023/07/18	15	19.37	0.4	19.30	19.40	14.6	17,223	0.08%
2023/07/17	0	0.00	1	19.20	19.20	-1	16,966	-0.01%
2023/07/14	0	0.00	9.1	18.97	19.05	-9.1	16,817	-0.05%
2023/07/13	8	18.88	6	18.95	18.85	2	16,762	0.01%
2023/07/12	1.1	18.81	6	18.78	18.85	-4.9	16,749	-0.03%
2023/07/11	5	18.77	7	18.76	18.85	-2	16,703	-0.01%
2023/07/10	3.2	18.43	1	18.40	18.35	2.2	16,760	0.01%
2023/07/07	22.4	18.24	1	18.30	18.25	21.4	16,722	0.13%
2023/07/06	29	18.59	4	18.50	18.50	25	16,296	0.15%
2023/07/05	2	18.90	3	18.90	18.90	-1	15,851	-0.01%
2023/07/03	46	18.95	2	19.00	19.00	44	15,921	0.28%
2023/06/30	11.1	18.90	2	18.85	18.90	9.1	16,122	0.06%
2023/06/29	13.7	18.99	6	19.05	19.00	7.7	15,940	0.05%
2023/06/27	5	19.18	14	19.12	19.10	-9	15,953	-0.06%
2023/06/26	1	19.10	5	19.19	19.15	-4	15,913	-0.03%
2023/06/21	3	19.10	12.5	19.09	19.15	-9.5	15,828	-0.06%
2023/06/20	5	18.95	15	18.98	19.00	-10	15,758	-0.06%
2023/06/19	7	18.87	0	0.00	18.90	7	15,734	0.04%
2023/06/16	2	18.95	8	18.96	19.00	-6	15,604	-0.04%
2023/06/15	6	19.02	2.4	19.05	19.00	3.6	15,277	0.02%
2023/06/14	0.9	19.10	0	0.00	19.10	0.9	15,328	0.01%
2023/06/13	6	18.94	2	19.05	19.00	4	15,594	0.03%
2023/06/12	7.1	19.06	21.3	19.07	19.00	-14.2	15,505	-0.09%
2023/06/09	5	19.03	42.1	19.05	19.05	-37.1	15,373	-0.24%
2023/06/08	15.6	18.85	0	0.00	18.85	15.6	15,354	0.10%
2023/06/07	0.2	18.73	10.1	18.72	18.80	-9.9	15,447	-0.06%
2023/06/06	6.7	18.73	1	18.75	18.65	5.7	15,425	0.04%
2023/06/05	2.9	18.65	2	18.55	18.65	0.9	15,289	0.01%
2023/06/02	14	18.40	2.5	18.41	18.45	11.5	14,997	0.08%
2023/05/31	2.4	18.48	36	18.45	18.35	-33.7	14,857	-0.23%
2023/05/30	0	0.00	2	18.50	18.45	-2	14,350	-0.01%
2023/05/29	1	18.40	8	18.42	18.40	-7	14,320	-0.05%
2023/05/26	13.1	18.26	9	18.36	18.35	4.1	14,433	0.03%
2023/05/25	7.7	18.52	1	18.35	18.35	6.6	14,407	0.05%
2023/05/24	2	18.63	0	0.00	18.70	2	14,324	0.01%
2023/05/23	10	18.57	2.2	18.61	18.75	7.8	14,269	0.05%
2023/05/22	12	18.48	5	18.45	18.55	7	14,224	0.05%
2023/05/19	2.4	18.36	21.7	18.30	18.45	-19.3	14,108	-0.14%
2023/05/18	14.1	18.49	21	18.45	18.45	-6.9	13,810	-0.05%
2023/05/17	10.6	18.47	109	18.49	18.50	-98.4	13,565	-0.73%	大賣/
2023/05/16	7.1	18.28	12.2	18.30	18.40	-5.1	13,236	-0.04%
2023/05/15	4.6	18.09	1	18.15	18.15	3.6	13,112	0.03%
2023/05/12	3.4	18.23	10.5	18.24	18.25	-7.1	12,994	-0.05%
2023/05/11	0	0.00	26	18.21	18.30	-26	12,811	-0.20%
2023/05/10	5	18.07	0	0.00	18.10	5	12,569	0.04%
2023/05/09	23	17.93	15	18.03	18.05	8	12,450	0.06%
2023/05/08	25.8	17.98	11.3	18.05	17.95	14.4	12,451	0.12%
2023/05/05	0	17.45	11	17.50	17.55	-11	11,896	-0.09%
2023/05/04	0	0.00	0.1	17.30	17.35	-0.1	11,959	0.00%
2023/05/03	1	17.25	0	0.00	17.30	1	12,121	0.01%
2023/05/02	4.5	17.32	2	17.30	17.35	2.5	12,515	0.02%
2023/04/28	16	17.25	21.1	17.23	17.30	-5.1	13,234	-0.04%
2023/04/27	0.6	17.20	4.1	17.20	17.20	-3.5	13,202	-0.03%
2023/04/26	2	17.15	14.9	17.19	17.25	-12.9	13,306	-0.10%
2023/04/25	3	17.10	22.5	17.21	17.10	-19.5	13,272	-0.15%
2023/04/24	3.6	17.11	13	17.17	17.20	-9.4	13,242	-0.07%
2023/04/21	22.9	17.09	1.2	17.05	17.15	21.7	13,345	0.16%
2023/04/20	8.1	16.95	1	17.00	17.05	7.1	13,389	0.05%
2023/04/19	1.2	17.24	2	17.28	17.15	-0.8	13,584	-0.01%
2023/04/18	21	17.21	2	17.20	17.25	19	13,559	0.14%
2023/04/17	7	17.15	0.4	17.25	17.20	6.6	13,584	0.05%
2023/04/14	22	17.10	1.1	17.15	17.15	20.9	13,573	0.15%
2023/04/13	18.4	16.89	28	17.04	17.10	-9.6	13,492	-0.07%
2023/04/12	7	16.81	0.2	16.80	16.95	6.8	13,471	0.05%
2023/04/11	5	16.80	3.1	16.80	16.80	1.9	13,485	0.01%
2023/04/10	2	16.65	2	16.65	16.70	0	13,434	0.00%
2023/04/07	0	0.00	2	16.70	16.65	-2	13,413	-0.01%
2023/04/06	11	16.62	6.3	16.53	16.65	4.7	13,351	0.04%
2023/03/31	5	16.50	5	16.55	16.60	0	13,222	0.00%
2023/03/30	2.1	16.38	0	0.00	16.40	2.1	13,032	0.02%
2023/03/29	6	16.42	1	16.40	16.40	5	12,965	0.04%
2023/03/28	1	16.40	0	0.00	16.40	1	12,936	0.01%
2023/03/27	1	16.45	30	16.40	16.45	-29	13,154	-0.22%
2023/03/24	0	0.00	0	16.50	16.50	0	13,338	0.00%
2023/03/23	2	16.20	11.4	16.45	16.50	-9.4	13,318	-0.07%
2023/03/22	10	16.25	11.2	16.20	16.30	-1.2	13,301	-0.01%
2023/03/21	3	16.08	14.6	16.15	16.05	-11.6	13,431	-0.09%
2023/03/20	4.2	15.96	6	15.98	15.95	-1.8	13,557	-0.01%
2023/03/17	2	15.85	4.6	16.00	16.00	-2.6	13,642	-0.02%
2023/03/16	7.1	15.64	11	15.63	15.60	-3.9	13,590	-0.03%
2023/03/15	27.7	15.95	1.1	16.05	15.85	26.6	13,437	0.20%
2023/03/14	7.4	15.87	2	15.85	15.85	5.4	13,466	0.04%
2023/03/13	10.5	16.02	21	16.00	16.15	-10.5	13,336	-0.08%
2023/03/10	18	16.20	0	0.00	16.15	18	13,157	0.14%
2023/03/09	2	16.43	0	0.00	16.45	2	13,143	0.02%
2023/03/08	2	16.50	2	16.50	16.50	0	13,735	0.00%
2023/03/07	0	0.00	6.1	16.40	16.50	-6.1	13,888	-0.04%
2023/03/03	0	0.00	11	16.30	16.30	-11	14,048	-0.08%
2023/03/02	0.4	16.41	0	0.00	16.35	0.4	14,129	0.00%
2023/03/01	12.5	16.37	40.7	16.34	16.35	-28.2	14,146	-0.20%
2023/02/24	16	16.47	21	16.50	16.45	-5	14,069	-0.04%
2023/02/23	13	16.55	2.1	16.60	16.55	11	13,957	0.08%
2023/02/22	5.2	16.48	1	16.45	16.55	4.2	13,983	0.03%
2023/02/21	8	16.54	1.5	16.47	16.55	6.5	13,997	0.05%
2023/02/20	0.2	16.48	12.1	16.60	16.60	-12	14,097	-0.08%
2023/02/17	4	16.31	3	16.32	16.40	1	14,088	0.01%
2023/02/16	0.2	16.30	1	16.30	16.25	-0.8	14,384	-0.01%
2023/02/15	2	16.29	0	0.00	16.25	2	14,727	0.01%
2023/02/14	2.7	16.32	0	0.00	16.35	2.7	14,756	0.02%
2023/02/13	2	16.08	0	0.00	16.30	2	14,931	0.01%
2023/02/10	14	16.15	0.2	16.20	16.15	13.8	14,936	0.09%
2023/02/09	4.1	16.19	5	16.15	16.20	-0.9	15,105	-0.01%
2023/02/08	1.1	16.06	0	0.00	16.10	1.1	15,129	0.01%
2023/02/07	1	16.10	0	0.00	16.10	1	15,186	0.01%
2023/02/06	10.3	16.30	0	0.00	16.15	10.3	15,170	0.07%
2023/02/03	10	16.25	0	0.00	16.30	10	15,075	0.07%
2023/02/02	3.1	16.23	110	16.20	16.25	-106.9	15,352	-0.70%	大賣/鉅額交易
2023/02/01	6	16.19	2.4	16.20	16.25	3.6	15,289	0.02%
2023/01/31	3	16.23	6.7	16.35	16.25	-3.7	15,294	-0.02%
2023/01/30	1.6	16.16	52	16.06	16.70	-50.4	15,051	-0.34%
2023/01/17	3.2	15.82	28.4	15.80	15.80	-25.2	14,385	-0.18%
2023/01/16	4.1	15.76	3	15.75	15.80	1.1	14,411	0.01%
2023/01/13	0	15.75	1	15.70	15.70	-1	14,392	-0.01%
2023/01/12	3	15.52	0	0.00	15.55	3	14,962	0.02%
2023/01/11	0.1	15.65	2	15.70	15.60	-1.9	15,264	-0.01%
2023/01/10	0.2	15.65	1	15.60	15.70	-0.8	15,273	-0.01%
2023/01/09	3	15.65	11.1	15.64	15.65	-8.1	15,354	-0.05%
2023/01/06	3	15.40	13	15.40	15.35	-10	15,292	-0.07%
2023/01/05	0.1	15.30	19	15.32	15.40	-18.9	15,567	-0.12%
2023/01/04	1	15.10	0	0.00	15.20	1	15,590	0.01%
2023/01/03	2	15.05	6.5	15.10	15.10	-4.5	15,843	-0.03%
2022/12/30	2	15.20	10	15.25	15.10	-8	15,943	-0.05%
2022/12/29	12.2	14.88	0	0.00	15.05	12.2	15,880	0.08%
2022/12/28	2	15.10	0	0.00	15.05	2	15,941	0.01%
2022/12/27	2	15.20	0.9	15.15	15.20	1.1	16,150	0.01%
2022/12/23	0	0.00	1	15.10	15.20	-1	16,666	-0.01%
2022/12/22	4	15.11	1	15.20	15.20	3	17,096	0.02%
2022/12/21	2.2	14.96	1	14.95	15.05	1.2	17,462	0.01%
2022/12/20	2	14.95	0	0.00	15.00	2	17,669	0.01%
2022/12/19	2.2	15.00	1	15.20	15.25	1.2	17,914	0.01%
2022/12/16	6	14.99	0	0.00	15.00	6	17,808	0.03%
2022/12/15	5	15.06	1.3	15.10	15.10	3.7	17,895	0.02%
2022/12/14	8.2	15.09	0.8	15.05	15.10	7.4	18,180	0.04%
2022/12/13	3.1	14.95	6	15.00	14.95	-2.9	18,267	-0.02%
2022/12/12	5.1	14.88	2	15.00	14.90	3.1	18,118	0.02%
2022/12/09	4	15.04	1	15.00	15.05	3	18,529	0.02%
2022/12/08	15	14.86	1	14.95	14.80	14	18,594	0.08%
2022/12/07	8	15.00	37	15.03	15.10	-29	18,646	-0.16%
2022/12/06	11	14.69	0	0.00	14.65	11	18,482	0.06%
2022/12/05	11.9	14.95	0	0.00	14.85	11.9	18,487	0.06%
2022/12/02	7	15.00	0	0.00	14.90	7	18,794	0.04%
2022/12/01	7	15.06	1	15.10	15.10	6	19,241	0.03%
2022/11/30	6	15.05	1	15.10	15.15	5	19,201	0.03%
2022/11/29	1	14.80	7.6	14.83	15.00	-6.6	18,666	-0.04%
2022/11/28	0	0.00	4	14.71	14.65	-4	18,704	-0.02%
2022/11/25	3	14.75	0.4	14.81	14.85	2.6	18,893	0.01%
2022/11/24	5	14.75	0	0.00	14.80	5	19,300	0.03%
2022/11/23	4	14.70	5	14.64	14.70	-1	19,416	-0.01%
2022/11/22	1.1	14.60	44	14.60	14.60	-43	19,824	-0.22%
2022/11/21	5	14.50	0	0.00	14.60	5	20,125	0.02%
2022/11/18	16.4	14.47	0	0.00	14.45	16.4	20,390	0.08%
2022/11/17	23	14.52	0	0.00	14.55	23	21,325	0.11%
2022/11/16	89	14.71	21	14.80	14.80	68	22,042	0.31%
2022/11/15	1.2	14.68	0.1	14.85	14.85	1.1	22,522	0.00%
2022/11/14	33.9	14.64	28	14.76	14.80	5.9	22,841	0.03%
2022/11/11	1	14.40	30.1	14.47	14.60	-29.1	22,820	-0.13%
2022/11/10	15.5	14.07	0	0.00	14.10	15.5	22,817	0.07%
2022/11/09	7.9	13.88	13	14.02	14.15	-5.1	23,053	-0.02%
2022/11/08	8	13.75	5	13.75	13.75	3	23,175	0.01%
2022/11/07	1	13.60	6	13.50	13.65	-5	23,406	-0.02%
2022/11/04	1	13.25	0	13.35	13.35	1	23,794	0.00%
2022/11/03	5.2	13.28	0.1	13.40	13.25	5.1	24,133	0.02%
2022/11/01	2	13.40	0	0.00	13.55	2	24,270	0.01%
2022/10/31	0.5	13.35	0	0.00	13.25	0.5	24,335	0.00%
2022/10/28	1	13.45	0.1	13.55	13.45	1	24,113	0.00%
2022/10/27	2	13.63	15.4	13.55	13.55	-13.4	24,223	-0.06%
2022/10/26	28	13.11	10.1	13.15	13.40	17.9	24,269	0.07%
2022/10/25	27	13.09	0	0.00	13.10	27	24,242	0.11%
2022/10/24	5.1	13.06	19.7	13.03	13.00	-14.6	24,566	-0.06%
2022/10/21	1.4	12.98	1	12.90	12.90	0.4	24,630	0.00%
2022/10/20	9.4	12.56	0	0.00	12.85	9.4	24,599	0.04%
2022/10/19	10.1	12.88	34.5	12.80	12.90	-24.4	24,090	-0.10%
2022/10/18	3.1	12.91	51	12.91	13.10	-47.9	23,905	-0.20%
2022/10/17	21	12.80	55	12.84	12.85	-34	24,135	-0.14%
2022/10/14	5.3	12.99	1	13.00	12.90	4.3	24,079	0.02%
2022/10/13	10.1	13.00	0	0.00	12.90	10.1	24,098	0.04%
2022/10/12	1.3	13.26	0	0.00	13.30	1.3	23,841	0.01%
2022/10/11	22.1	13.41	6	13.48	13.25	16.1	23,892	0.07%
2022/10/07	5	13.76	2	13.75	13.75	3	23,849	0.01%
2022/10/06	1.2	13.75	0	0.00	13.70	1.2	23,806	0.00%
2022/10/05	3.1	13.64	0	0.00	13.65	3.1	24,050	0.01%
2022/10/04	2.2	13.55	1	13.50	13.55	1.2	24,312	0.00%
2022/10/03	12.6	13.56	7	13.46	13.45	5.6	24,314	0.02%
2022/09/30	5.4	13.73	3	13.75	13.70	2.4	24,186	0.01%
2022/09/29	17	13.86	19.1	13.90	13.85	-2.1	24,166	-0.01%
2022/09/28	64.3	13.68	5	13.63	13.65	59.3	23,981	0.25%
2022/09/27	13.2	13.97	0	0.00	13.95	13.2	23,638	0.06%
2022/09/26	28.3	14.15	1	14.10	14.00	27.3	23,652	0.12%
2022/09/23	9.4	14.40	22.1	14.44	14.35	-12.6	23,574	-0.05%
2022/09/22	15.5	14.40	11	14.30	14.35	4.5	23,803	0.02%
2022/09/21	11.6	14.73	88	14.74	14.65	-76.4	23,808	-0.32%
2022/09/20	18.5	14.85	15.2	14.80	14.80	3.4	23,553	0.01%
2022/09/19	21.2	14.85	30	14.90	14.85	-8.8	23,552	-0.04%
2022/09/16	6.5	14.86	21	14.93	14.80	-14.5	23,689	-0.06%
2022/09/15	1.2	15.01	1	15.00	15.00	0.2	23,446	0.00%
2022/09/14	8.1	14.90	0	0.00	14.85	8.1	23,465	0.03%
2022/09/13	1.5	15.12	0	0.00	15.10	1.5	23,658	0.01%
2022/09/12	5	15.14	1	15.20	15.15	4	24,201	0.02%
2022/09/08	21.1	14.78	0	0.00	15.05	21.1	24,544	0.09%
2022/09/07	12.8	14.87	10	14.85	14.80	2.8	24,478	0.01%
2022/09/06	2	15.22	0	0.00	15.20	2	24,249	0.01%
2022/09/05	1.2	15.01	8	15.04	15.05	-6.8	24,503	-0.03%
2022/09/02	14.2	14.95	0	0.00	14.90	14.2	24,728	0.06%
2022/09/01	17.2	15.05	0	0.00	15.00	17.2	24,701	0.07%
2022/08/31	6.3	15.20	0	0.00	15.20	6.3	24,656	0.03%
2022/08/30	4.4	15.26	0	0.00	15.20	4.4	24,212	0.02%
2022/08/29	35	15.25	0	0.00	15.20	35	24,312	0.14%
2022/08/26	14.9	15.60	0	0.00	15.60	14.9	24,693	0.06%
2022/08/25	4.6	15.75	0	0.00	15.70	4.6	24,386	0.02%
2022/08/24	69.2	15.79	2	15.83	15.65	67.2	24,262	0.28%
2022/08/23	9.8	17.40	15	17.39	17.35	-5.2	23,854	-0.02%
2022/08/22	12.8	17.42	6	17.49	17.45	6.8	23,319	0.03%
2022/08/19	1	17.35	46	17.35	17.50	-45	22,893	-0.20%
2022/08/18	3.1	17.47	0	0.00	17.45	3.1	22,545	0.01%
2022/08/17	1.8	17.45	32.2	17.41	17.45	-30.4	22,433	-0.14%
2022/08/16	95.2	17.25	15.1	17.20	17.30	80.1	22,203	0.36%
2022/08/15	6.8	17.08	0	0.00	17.10	6.8	22,193	0.03%
2022/08/12	42.1	16.87	0	0.00	16.85	42.1	22,125	0.19%
2022/08/11	22.6	16.96	6	16.99	16.90	16.6	22,181	0.07%
2022/08/10	3.3	16.16	33	16.34	16.45	-29.8	21,960	-0.14%
2022/08/09	33.7	15.81	4	15.81	15.90	29.7	21,795	0.14%
2022/08/08	0.2	15.90	3	15.80	15.90	-2.8	21,931	-0.01%
2022/08/05	1	15.84	0	0.00	15.80	1	22,464	0.00%
2022/08/04	20.2	15.50	0	0.00	15.60	20.2	23,163	0.09%
2022/08/03	15.1	15.59	0	0.00	15.65	15.1	23,404	0.06%
2022/08/02	4	15.58	0	0.00	15.75	4	23,968	0.02%
2022/08/01	2	15.75	30	15.75	15.80	-28	24,602	-0.11%
2022/07/29	805.8	15.78	785	15.70	15.70	20.8	25,403	0.08%	大買/大賣/
2022/07/28	6.6	15.62	0	0.00	15.70	6.6	26,493	0.02%
2022/07/27	10	15.55	0	0.00	15.55	10	26,527	0.04%
2022/07/26	64.2	15.55	1	15.55	15.55	63.2	26,731	0.24%
2022/07/25	4	15.53	0	0.00	15.60	4	26,854	0.01%
2022/07/22	22.4	15.45	1	15.55	15.60	21.4	27,073	0.08%
2022/07/21	9.1	15.22	0	0.00	15.35	9.1	27,178	0.03%
2022/07/20	8.4	15.26	0.1	15.45	15.15	8.3	27,406	0.03%
2022/07/19	6	15.21	0	0.00	15.20	6	27,731	0.02%
2022/07/15	17	14.99	0	0.00	14.90	17	28,254	0.06%
2022/07/14	7	15.31	0	0.00	15.30	7	28,332	0.02%
2022/07/13	6	15.24	0	0.00	15.30	6	28,635	0.02%
2022/07/12	23.5	14.93	71	14.91	14.85	-47.5	28,848	-0.16%
2022/07/11	4	15.58	0	0.00	15.50	4	28,663	0.01%
2022/07/08	7	15.90	0	0.00	15.90	7	28,870	0.02%
2022/07/07	5.1	15.72	0	0.00	15.70	5.1	29,048	0.02%
2022/07/06	11.2	15.85	5	15.75	15.75	6.2	29,193	0.02%
2022/07/05	0	0.00	1	16.05	16.10	-1	29,615	0.00%
2022/07/04	1.1	15.95	10	15.95	16.05	-8.9	29,922	-0.03%
2022/07/01	2	16.00	0	0.00	16.00	2	30,445	0.01%
2022/06/30	11.2	16.36	10	16.35	16.30	1.2	30,994	0.00%
2022/06/29	19	16.72	0	0.00	16.70	19	31,165	0.06%
2022/06/27	2	16.93	0	0.00	16.85	2	31,978	0.01%
2022/06/24	0.1	17.00	1	17.00	16.95	-0.9	31,837	0.00%
2022/06/23	3	16.83	0	0.00	16.90	3	31,775	0.01%
2022/06/22	1	16.85	0.5	17.10	16.85	0.5	31,985	0.00%
2022/06/21	3	16.82	47	17.09	17.10	-44	32,130	-0.14%
2022/06/20	6.1	16.73	5	16.95	16.70	1.1	32,505	0.00%
2022/06/17	44.1	16.60	9	16.60	16.60	35.1	32,243	0.11%
2022/06/16	29	17.03	2.1	17.08	16.90	26.9	31,909	0.08%
2022/06/15	22	16.90	3	16.95	16.90	19	32,139	0.06%
2022/06/14	24	16.85	1	16.75	16.90	23	32,268	0.07%
2022/06/13	28	16.76	18	16.76	16.85	10	32,212	0.03%
2022/06/10	4	17.06	11	17.20	17.15	-7	32,043	-0.02%
2022/06/09	5.1	17.38	6	17.36	17.35	-0.9	32,004	0.00%
2022/06/07	40.1	17.72	0	0.00	17.70	40.1	32,378	0.12%
2022/06/06	13	17.77	61.2	18.07	18.00	-48.2	32,415	-0.15%
2022/06/02	11	17.50	0	0.00	17.50	11	32,654	0.03%
2022/06/01	55	17.72	2	17.68	17.55	53	33,482	0.16%
2022/05/31	72	17.63	33	17.80	17.95	39	33,658	0.12%
2022/05/30	9	17.50	10.1	17.74	17.70	-1.1	33,382	0.00%
2022/05/27	0	0.00	3	17.27	17.25	-3	33,334	-0.01%
2022/05/26	7	17.04	0	0.00	16.95	7	33,548	0.02%
2022/05/25	1	16.90	3	16.90	17.00	-2	34,266	-0.01%
2022/05/24	27	17.09	0	0.00	17.00	27	34,984	0.08%
2022/05/23	24.3	16.93	0	0.00	17.05	24.3	35,215	0.07%
2022/05/20	12.9	16.99	0	0.00	17.05	12.9	35,541	0.04%
2022/05/19	6.1	16.78	0	0.00	16.80	6.1	35,645	0.02%
2022/05/18	16.5	17.16	2	17.20	17.25	14.5	35,469	0.04%
2022/05/17	2.2	16.77	0	0.00	16.85	2.2	35,397	0.01%
2022/05/16	9	16.67	11	16.57	16.80	-2	35,438	-0.01%
2022/05/13	9.3	16.61	12.6	16.52	16.70	-3.3	35,469	-0.01%
2022/05/12	32.4	16.91	55.3	16.81	16.70	-22.9	35,265	-0.06%
2022/05/11	16.6	17.35	0.6	17.45	17.35	16	34,614	0.05%
2022/05/10	24.2	17.51	46.1	17.42	17.50	-21.9	34,449	-0.06%
2022/05/09	29.6	17.94	11.3	17.80	17.85	18.3	34,032	0.05%
2022/05/06	26.1	18.32	9.1	18.39	18.40	17	33,606	0.05%
2022/05/05	30.1	18.95	39.1	18.71	18.90	-9.1	33,232	-0.03%
2022/05/04	1	19.25	2	19.35	19.40	-1	32,016	0.00%
2022/05/03	1	19.15	0	0.00	19.30	1	32,347	0.00%
2022/04/29	21.1	19.31	5.5	19.45	19.40	15.6	32,498	0.05%
2022/04/28	0	0.00	10	19.10	19.15	-10	32,851	-0.03%
2022/04/27	15.1	19.11	1	19.15	19.10	14.1	32,897	0.04%
2022/04/26	25.1	19.36	9	19.39	19.35	16.1	32,939	0.05%
2022/04/25	10.4	18.97	6.1	19.00	19.15	4.3	33,000	0.01%
2022/04/22	2	19.25	9	19.36	19.35	-7	33,222	-0.02%
2022/04/21	6	19.28	1	19.25	19.30	5	34,166	0.01%
2022/04/20	9	19.39	0	0.00	19.60	9	35,608	0.03%
2022/04/19	8.1	19.51	1	19.70	19.40	7.1	35,711	0.02%
2022/04/18	19.2	19.61	3	19.47	19.55	16.2	36,045	0.04%
2022/04/15	36	20.04	18.1	19.99	20.00	17.9	35,692	0.05%
2022/04/14	10.1	20.21	0.1	20.50	20.15	10	35,789	0.03%
2022/04/13	0	0.00	18	20.56	20.55	-18	35,586	-0.05%
2022/04/12	1	20.50	5	20.62	20.60	-4	35,447	-0.01%
2022/04/11	22.7	20.67	9	20.87	20.70	13.7	35,138	0.04%
2022/04/08	30	20.76	2.2	20.77	20.95	27.8	34,541	0.08%
2022/04/07	15.6	20.94	24.2	20.88	20.70	-8.6	34,289	-0.03%
2022/04/06	2.5	20.90	12	20.70	21.10	-9.5	33,694	-0.03%
2022/04/01	23	20.51	10	20.52	20.60	13	33,019	0.04%
2022/03/31	18.8	20.49	28.1	20.42	20.50	-9.3	32,491	-0.03%
2022/03/30	0	0.00	34.1	20.11	20.15	-34.1	31,703	-0.11%
2022/03/29	1	19.95	1	19.90	19.95	0	31,327	0.00%
2022/03/28	0.2	19.75	0	0.00	19.95	0.2	31,270	0.00%
2022/03/25	12.2	19.81	10	19.85	19.85	2.2	31,246	0.01%
2022/03/24	13	20.09	1	20.05	20.15	12	30,875	0.04%
2022/03/23	20.2	20.03	17.9	20.15	20.25	2.2	30,712	0.01%
2022/03/22	4	19.73	8	19.76	19.80	-4	30,062	-0.01%
2022/03/21	3	19.60	3.7	19.61	19.65	-0.7	29,799	0.00%
2022/03/18	18	19.59	2	19.63	19.60	16	29,812	0.05%
2022/03/17	11	19.47	8.1	19.51	19.45	3	29,442	0.01%
2022/03/16	13	19.08	2.8	19.16	19.20	10.2	29,204	0.04%
2022/03/15	13	18.85	0	0.00	19.00	13	29,031	0.04%
2022/03/14	3	18.85	0	0.00	18.85	3	28,994	0.01%
2022/03/11	6	18.91	9.2	18.91	18.90	-3.2	29,061	-0.01%
2022/03/10	6.5	18.93	4.1	18.90	18.95	2.4	29,074	0.01%
2022/03/09	14.3	18.30	7.2	18.25	18.30	7.1	28,602	0.02%
2022/03/08	38	18.31	43	18.37	18.25	-5	28,406	-0.02%
2022/03/07	52.6	18.74	45.1	18.74	18.90	7.5	27,652	0.03%
2022/03/04	14	19.31	1	19.30	19.35	13	27,929	0.05%
2022/03/03	5.5	19.54	2	19.60	19.60	3.5	27,931	0.01%
2022/03/02	4.7	19.45	5	19.50	19.60	-0.3	28,069	0.00%
2022/03/01	17	19.64	16	19.58	19.60	1	27,944	0.00%
2022/02/25	4.2	19.32	3.4	19.31	19.50	0.8	27,627	0.00%
2022/02/24	32.4	19.52	19	19.56	19.50	13.4	26,939	0.05%
2022/02/23	3.3	19.76	0.2	19.87	19.85	3.1	26,279	0.01%
2022/02/22	51	19.79	1	19.80	19.85	50	26,396	0.19%
2022/02/21	13.1	20.03	19	20.00	20.05	-5.9	26,106	-0.02%
2022/02/18	10.6	20.11	3.2	20.14	20.10	7.4	26,459	0.03%
2022/02/17	9.5	20.23	7.2	20.23	20.20	2.3	26,477	0.01%
2022/02/16	3.2	20.22	20	20.10	20.20	-16.8	26,411	-0.06%
2022/02/15	16.1	20.14	25	20.10	20.10	-8.9	26,274	-0.03%
2022/02/14	22	20.11	5.2	20.16	20.30	16.8	26,109	0.06%
2022/02/11	0.8	20.59	10	20.30	20.55	-9.2	25,751	-0.04%
2022/02/10	3	20.33	14	20.36	20.50	-11	25,596	-0.04%
2022/02/09	5.6	20.39	11.8	20.42	20.45	-6.2	25,426	-0.02%
2022/02/08	22	20.32	5.1	20.13	20.30	16.9	25,225	0.07%
2022/02/07	33.3	19.92	4	20.01	20.10	29.3	24,881	0.12%
2022/01/26	13.2	19.67	8.1	19.75	19.65	5.1	24,408	0.02%
2022/01/25	31.4	19.59	3.1	19.70	19.70	28.3	24,197	0.12%
2022/01/24	31.5	19.82	12	19.91	20.00	19.5	23,764	0.08%
2022/01/21	31.4	20.06	8	20.09	20.15	23.4	23,554	0.10%
2022/01/20	19.4	20.26	25	20.34	20.45	-5.6	23,006	-0.02%
2022/01/19	10	20.64	5.6	20.66	20.55	4.4	22,785	0.02%
2022/01/18	6.5	20.44	7.1	20.55	20.70	-0.6	22,400	0.00%
2022/01/17	12.3	20.50	17	20.44	20.50	-4.7	22,119	-0.02%
2022/01/14	60.5	20.43	14.9	20.52	20.55	45.6	21,478	0.21%
2022/01/13	27.4	20.09	41.7	20.25	20.50	-14.4	20,292	-0.07%
2022/01/12	28.1	19.46	8.1	19.39	19.50	20	18,544	0.11%
2022/01/11	5	19.19	27.4	19.27	19.40	-22.4	18,368	-0.12%
2022/01/10	13.1	18.94	4	18.95	19.05	9.1	18,410	0.05%
2022/01/07	12	18.89	22.1	19.00	18.95	-10.1	18,617	-0.05%
2022/01/06	50	18.85	3	18.90	18.85	47	18,353	0.26%
2022/01/05	4	18.75	10	18.75	18.75	-6	18,254	-0.03%
2022/01/04	33	18.79	30	18.75	18.80	3	18,561	0.02%
2022/01/03	0	0.00	5	18.91	18.85	-5	18,623	-0.03%
2021/12/30	10	18.95	23	19.00	18.95	-13	18,824	-0.07%
2021/12/29	1.1	18.95	5	18.95	18.95	-3.9	18,923	-0.02%
2021/12/28	1	18.75	0.1	18.75	18.90	0.9	19,040	0.00%
2021/12/27	0.2	18.75	0	0.00	18.75	0.2	19,132	0.00%
2021/12/24	1.3	18.70	0	0.00	18.75	1.3	19,595	0.01%
2021/12/22	1.6	18.62	3.8	18.62	18.65	-2.1	20,014	-0.01%
2021/12/20	16.2	18.54	1	18.60	18.55	15.2	20,255	0.08%
2021/12/17	3.5	18.70	66	18.62	18.75	-62.5	20,299	-0.31%
2021/12/16	4.5	18.61	0	0.00	18.65	4.5	20,334	0.02%
2021/12/15	10.5	18.63	1	18.65	18.65	9.5	20,917	0.05%
2021/12/14	7.1	18.64	0	0.00	18.75	7.1	21,365	0.03%
2021/12/13	7.2	18.96	0	0.00	18.90	7.2	21,367	0.03%
2021/12/10	4.2	18.96	0	0.00	18.95	4.2	21,476	0.02%
2021/12/09	0.3	18.90	10	18.91	19.00	-9.7	21,678	-0.04%
2021/12/08	4	18.80	2	18.80	18.85	2	22,132	0.01%
2021/12/07	5	18.67	2	18.75	18.90	3	22,262	0.01%
2021/12/06	9.2	18.55	70	18.51	18.70	-60.8	22,391	-0.27%
2021/12/03	1	18.55	10	18.60	18.55	-9	22,953	-0.04%
2021/12/02	1	18.45	4.2	18.50	18.60	-3.2	24,218	-0.01%
2021/12/01	5	18.46	12.5	18.31	18.65	-7.5	25,549	-0.03%
2021/11/30	25	18.15	1.2	18.54	18.60	23.8	26,132	0.09%
2021/11/29	9.1	18.04	31.4	18.15	18.20	-22.3	26,102	-0.09%
2021/11/26	28	18.37	0.1	18.47	18.35	27.9	26,820	0.10%
2021/11/25	3	18.63	1.1	18.70	18.70	1.9	27,887	0.01%
2021/11/24	2.1	18.60	0	0.00	18.60	2.1	29,311	0.01%
2021/11/23	5	18.65	0.1	18.60	18.60	4.9	30,266	0.02%
2021/11/22	7.2	18.65	1	18.65	18.70	6.2	30,460	0.02%
2021/11/19	52.1	19.10	49.1	18.83	18.95	3	30,665	0.01%
2021/11/18	1.6	19.26	8.1	19.19	19.30	-6.5	31,135	-0.02%
2021/11/17	43	19.18	34.1	19.20	19.25	8.9	31,066	0.03%
2021/11/16	9	18.65	56	18.70	18.70	-47	30,550	-0.15%
2021/11/15	4	18.51	22	18.64	18.55	-18	30,557	-0.06%
2021/11/12	32.2	18.45	0.7	18.50	18.45	31.5	30,520	0.10%
2021/11/11	0.1	18.40	27	18.43	18.45	-26.9	30,627	-0.09%
2021/11/10	5	18.20	0	0.00	18.30	5	30,857	0.02%
2021/11/09	0	0.00	9.1	18.20	18.30	-9.1	30,977	-0.03%
2021/11/08	2	18.23	1	18.25	18.20	1	31,001	0.00%
2021/11/05	0	0.00	1.1	18.11	18.25	-1.1	31,251	0.00%
2021/11/04	0	0.00	1	18.15	18.20	-1	31,335	0.00%
2021/11/03	32	18.15	10	18.13	18.15	22	31,384	0.07%
2021/11/02	0.3	18.25	1.2	18.16	18.15	-0.8	31,462	0.00%
2021/11/01	0.1	18.25	1	18.30	18.25	-0.9	31,597	0.00%
2021/10/28	0	0.00	67.1	18.36	18.45	-67.1	31,507	-0.21%
2021/10/27	36	18.45	7	18.35	18.40	29	31,612	0.09%
2021/10/26	36.2	18.59	9	18.60	18.55	27.2	31,619	0.09%
2021/10/25	0.9	18.55	40.5	18.40	18.60	-39.6	31,803	-0.12%
2021/10/22	14	18.45	1	18.45	18.50	13	32,298	0.04%
2021/10/21	5	18.53	4.4	18.54	18.50	0.6	33,071	0.00%
2021/10/20	3.3	18.47	0.5	18.55	18.50	2.8	33,634	0.01%
2021/10/19	4	18.61	11	18.60	18.60	-7	34,067	-0.02%
2021/10/18	33.7	18.59	59.2	18.58	18.65	-25.5	34,173	-0.07%
2021/10/15	1.6	18.16	5.3	18.14	18.20	-3.7	33,764	-0.01%
2021/10/14	0.3	17.95	6	17.95	17.90	-5.7	33,864	-0.02%
2021/10/13	1	17.95	4.1	17.90	17.95	-3.1	34,310	-0.01%
2021/10/12	7	17.85	41.1	17.85	18.00	-34.1	34,716	-0.10%
2021/10/08	1	17.90	3.3	17.95	17.95	-2.3	34,575	-0.01%
2021/10/07	1.4	17.93	39	18.00	18.00	-37.6	34,696	-0.11%
2021/10/06	7.5	17.78	2.1	17.80	17.85	5.5	34,890	0.02%
2021/10/05	15.1	17.84	5.9	17.89	17.85	9.2	35,446	0.03%
2021/10/04	8	17.73	55	17.73	17.80	-47	35,833	-0.13%
2021/10/01	18.5	17.81	4	17.79	17.75	14.5	35,967	0.04%
2021/09/30	0	0.00	40.1	17.89	18.10	-40.1	35,851	-0.11%
2021/09/29	15	17.91	1	17.90	18.00	14	36,079	0.04%
2021/09/28	5	17.91	0	0.00	18.05	5	36,072	0.01%
2021/09/27	0.2	18.05	20	17.95	18.00	-19.8	36,178	-0.05%
2021/09/24	5.7	18.04	0.1	18.00	18.05	5.6	36,121	0.02%
2021/09/23	0	0.00	7	18.01	18.05	-7	36,116	-0.02%
2021/09/22	12.8	17.88	2	17.85	17.90	10.8	36,082	0.03%
2021/09/17	4.1	18.20	0	0.00	18.20	4.1	35,621	0.01%
2021/09/16	4.1	18.35	1.1	18.40	18.40	3	35,283	0.01%
2021/09/15	28.1	18.38	2	18.40	18.35	26.1	35,155	0.07%
2021/09/14	20.1	18.54	1.2	18.61	18.55	18.9	35,162	0.05%
2021/09/13	29.1	18.59	14.1	18.69	18.55	15	35,042	0.04%
2021/09/10	0	0.00	25	18.14	18.25	-25	34,858	-0.07%
2021/09/09	18.1	17.83	0.1	17.90	17.95	18	35,149	0.05%
2021/09/08	74.6	17.92	16	17.84	17.85	58.6	34,927	0.17%
2021/09/07	59.7	18.22	11	18.15	18.10	48.7	34,344	0.14%
2021/09/06	301	19.25	18.4	19.39	19.35	282.6	33,144	0.85%	大買/鉅額交易
2021/09/03	17	19.01	27	19.00	19.05	-10	31,674	-0.03%
2021/09/02	22.6	18.93	47	18.99	18.85	-24.5	30,881	-0.08%
2021/09/01	27.5	19.34	96	19.27	19.25	-68.5	30,020	-0.23%
2021/08/31	50.7	19.36	8.1	19.26	19.35	42.7	29,352	0.15%
2021/08/30	112.3	19.29	46.6	19.17	19.60	65.7	28,246	0.23%	大買/
2021/08/27	74	18.39	58	18.22	18.40	16	26,901	0.06%
2021/08/26	51	17.71	56.1	17.61	17.85	-5.1	26,238	-0.02%
2021/08/25	25.5	17.65	102.1	17.78	17.80	-76.5	26,734	-0.29%	大賣/
2021/08/24	0	0.00	11.2	17.55	17.70	-11.2	26,372	-0.04%
2021/08/23	8	17.08	0	0.00	17.10	8	25,647	0.03%
2021/08/20	2	16.95	1	16.90	16.90	1	25,614	0.00%
2021/08/19	8	16.89	2	16.90	16.90	6	25,986	0.02%
2021/08/18	0.1	16.95	3	16.85	17.00	-2.9	25,898	-0.01%
2021/08/17	7	16.85	12	16.83	16.90	-5	25,913	-0.02%
2021/08/16	1	16.70	0	0.00	16.80	1	25,877	0.00%
2021/08/13	3.1	16.97	1	17.00	16.95	2.1	25,848	0.01%
2021/08/12	29	17.12	0.1	17.12	17.10	28.9	25,990	0.11%
2021/08/11	0	0.00	11	17.15	17.10	-11	26,137	-0.04%
2021/08/10	26	17.05	1	17.10	17.00	25	26,273	0.10%
2021/08/09	0	0.00	10	17.00	17.05	-10	26,921	-0.04%
2021/08/06	2	17.13	85.1	17.14	17.10	-83.1	27,264	-0.30%
2021/08/05	2.1	17.00	2.1	17.00	17.05	0	27,820	0.00%
2021/08/04	6	16.95	2	17.00	17.00	4	29,250	0.01%
2021/08/03	2	16.95	1	17.00	17.00	1	29,885	0.00%
2021/08/02	26	16.95	34.3	16.93	17.00	-8.3	30,565	-0.03%
2021/07/30	3	16.95	281	16.91	16.95	-278	30,743	-0.90%	大賣/鉅額交易
2021/07/29	129	16.97	25.1	16.99	17.05	103.9	31,030	0.33%	大買/鉅額交易
2021/07/28	42	16.75	25.9	16.68	16.85	16.1	31,290	0.05%
2021/07/27	198	16.84	27.1	16.81	16.75	170.9	31,684	0.54%	大買/鉅額交易
2021/07/26	48.1	17.36	2	17.40	17.20	46.1	32,480	0.14%
2021/07/23	6.2	17.05	104	17.05	17.15	-97.8	31,973	-0.31%	大賣/
2021/07/22	4.2	16.83	4.1	16.85	16.90	0.1	31,577	0.00%
2021/07/21	2	16.63	29.1	16.62	16.70	-27.1	31,440	-0.09%
2021/07/20	12	16.62	67	16.64	16.50	-55	31,511	-0.17%
2021/07/19	17.1	16.74	46	16.71	16.80	-28.9	31,215	-0.09%
2021/07/16	6	16.46	5	16.45	16.60	1	31,062	0.00%
2021/07/15	2.2	16.26	0.2	16.27	16.25	2.1	30,758	0.01%
2021/07/14	38.2	16.37	1	16.30	16.30	37.2	30,726	0.12%
2021/07/13	33.6	16.36	12.1	16.33	16.35	21.5	31,238	0.07%
2021/07/12	86.7	16.30	68.1	16.33	16.20	18.6	31,063	0.06%
2021/07/09	43.5	16.06	32.1	16.10	16.10	11.4	30,499	0.04%
2021/07/08	12.3	15.90	3.1	15.85	15.90	9.2	30,047	0.03%
2021/07/07	4	15.73	0.3	15.75	15.75	3.7	29,850	0.01%
2021/07/06	11.1	15.62	20	15.53	15.75	-8.9	29,706	-0.03%
2021/07/05	1.1	15.40	0	0.00	15.45	1.1	29,426	0.00%
2021/07/02	5	15.30	1.2	15.29	15.30	3.8	29,259	0.01%
2021/07/01	4.4	15.26	1	15.25	15.25	3.4	29,105	0.01%
2021/06/30	10	15.20	0.1	15.20	15.25	9.9	29,054	0.03%
2021/06/29	2	15.15	16	15.18	15.15	-14	28,937	-0.05%
2021/06/28	13	15.21	0	0.00	15.20	13	28,984	0.04%
2021/06/25	5.2	15.10	16	15.13	15.15	-10.8	28,918	-0.04%
2021/06/24	0.1	15.00	0	0.00	15.05	0.1	28,900	0.00%
2021/06/23	5.2	15.00	6.1	15.03	15.05	-0.9	28,948	0.00%
2021/06/22	30	14.85	26.4	14.91	14.90	3.6	28,784	0.01%
2021/06/21	8	14.76	10	14.80	14.80	-2	28,549	-0.01%
2021/06/18	14	14.95	0	0.00	14.90	14	28,221	0.05%
2021/06/17	32	15.05	0	0.00	15.05	32	27,741	0.12%
2021/06/16	0	0.00	0.1	15.10	15.15	-0.1	27,915	0.00%
2021/06/15	2	15.10	2	15.08	15.10	0	27,789	0.00%
2021/06/11	5	15.10	2	15.10	15.15	3	27,730	0.01%
2021/06/10	1	15.10	9	15.07	15.10	-8	27,746	-0.03%
2021/06/09	115	15.10	20.1	15.15	15.15	94.9	27,663	0.34%	大買/
2021/06/08	2	15.30	75.7	15.26	15.30	-73.7	27,409	-0.27%
2021/06/07	24.4	15.09	14	15.14	15.20	10.4	27,247	0.04%
2021/06/04	4	15.19	1	15.20	15.25	3	26,961	0.01%
2021/06/03	3	15.20	37	15.16	15.25	-34	27,056	-0.13%
2021/06/02	15	15.17	19.1	15.12	15.15	-4.1	26,789	-0.02%
2021/06/01	12	14.81	0	0.00	14.85	12	26,001	0.05%
2021/05/31	0	0.00	49	14.71	14.80	-49	26,079	-0.19%
2021/05/28	1	14.70	1	14.65	14.70	0	26,043	0.00%
2021/05/27	56	14.50	7	14.60	14.50	49	25,968	0.19%
2021/05/26	2.8	14.68	0.1	14.70	14.70	2.7	25,799	0.01%
2021/05/25	2.3	14.61	4	14.60	14.65	-1.7	25,896	-0.01%
2021/05/24	11	14.50	0	0.00	14.55	11	25,821	0.04%
2021/05/21	1	14.55	0	0.00	14.60	1	25,834	0.00%
2021/05/20	3	14.20	3	14.28	14.35	0	25,554	0.00%
2021/05/19	1.3	14.21	0.1	14.20	14.25	1.2	25,374	0.00%
2021/05/18	6	14.18	12	14.25	14.25	-6	25,257	-0.02%
2021/05/17	50.3	13.85	30	13.85	13.80	20.3	25,187	0.08%
2021/05/14	2	14.10	22.1	14.13	14.20	-20.1	24,408	-0.08%
2021/05/13	15	14.02	104	14.19	14.05	-89	24,008	-0.37%	大賣/
2021/05/12	72	14.39	78	14.29	14.30	-6	23,669	-0.03%
2021/05/11	30.3	15.00	4.6	14.97	14.90	25.7	22,174	0.12%
2021/05/10	41	15.10	30.1	15.03	15.20	10.9	21,581	0.05%
2021/05/07	3	14.87	50.1	14.86	14.90	-47.1	21,096	-0.22%
2021/05/06	9	14.75	3	14.77	14.80	6	20,863	0.03%
2021/05/05	17	14.60	0.1	14.65	14.55	16.9	20,432	0.08%
2021/05/04	72.2	14.53	20.5	14.70	14.45	51.7	19,962	0.26%
2021/05/03	50.4	14.84	84.2	14.98	14.65	-33.8	19,054	-0.18%
2021/04/29	1	14.10	0.6	14.05	14.10	0.4	17,556	0.00%
2021/04/28	0	0.00	31.1	14.10	14.15	-31.1	17,532	-0.18%
2021/04/27	0	0.00	10	14.00	14.10	-10	17,796	-0.06%
2021/04/26	88	14.04	15.1	14.00	14.10	72.9	17,606	0.41%
2021/04/23	22	13.90	4	13.93	13.95	18	17,333	0.10%
2021/04/22	1.5	13.90	5	13.98	13.95	-3.5	17,267	-0.02%
2021/04/21	5	13.90	4.6	13.88	13.90	0.4	16,983	0.00%
2021/04/20	11	13.96	2	14.03	14.05	9	16,879	0.05%
2021/04/19	30	14.02	71	14.03	14.05	-41	16,737	-0.24%
2021/04/16	20	13.50	0	0.00	13.70	20	16,123	0.12%
2021/04/15	40	13.50	1	13.50	13.55	39	16,064	0.24%
2021/04/14	20.5	13.40	3	13.40	13.50	17.5	15,922	0.11%
2021/04/13	0	0.00	0.1	13.40	13.40	-0.1	15,840	0.00%
2021/04/12	7	13.34	0	0.00	13.40	7	15,701	0.04%
2021/04/09	15	13.30	14.1	13.30	13.30	0.9	15,537	0.01%
2021/04/08	7	13.30	0	0.00	13.30	7	15,456	0.05%
2021/04/07	0.5	13.35	50.1	13.35	13.40	-49.6	15,631	-0.32%
2021/04/06	15	13.37	0	0.00	13.30	15	15,558	0.10%
2021/04/01	2	13.35	1.2	13.40	13.40	0.8	15,476	0.01%
2021/03/31	0	0.00	0	13.40	13.40	0	15,360	0.00%
2021/03/30	0	0.00	14	13.42	13.45	-14	15,108	-0.09%
2021/03/29	0	0.00	1.2	13.39	13.40	-1.2	14,953	-0.01%
2021/03/26	2.2	13.35	0	0.00	13.30	2.2	14,774	0.01%
2021/03/24	1.8	13.22	17	13.15	13.20	-15.2	14,722	-0.10%
2021/03/23	5	13.20	0	0.00	13.20	5	14,748	0.03%
2021/03/22	0	0.00	0.1	13.15	13.20	-0.1	14,775	0.00%
2021/03/19	11	13.14	10	13.15	13.10	1	14,780	0.01%
2021/03/18	8	13.24	5	13.25	13.20	3	14,451	0.02%
2021/03/17	0.1	13.25	9	13.21	13.20	-9	14,523	-0.06%
2021/03/16	1.1	13.30	0.4	13.30	13.30	0.7	14,526	0.01%
2021/03/15	2	13.28	0	0.00	13.30	2	14,569	0.01%
2021/03/12	0.8	13.25	0.4	13.25	13.25	0.4	14,765	0.00%
2021/03/11	1	13.25	4	13.25	13.30	-3	14,942	-0.02%
2021/03/10	0	0.00	0.5	13.20	13.20	-0.5	14,777	0.00%
2021/03/09	0	0.00	3	13.15	13.20	-3	14,648	-0.02%
2021/03/08	5	13.06	0	0.00	13.00	5	14,464	0.03%
2021/03/05	3	12.92	0	0.00	13.05	3	14,321	0.02%
2021/03/04	3	13.00	0	0.00	13.00	3	14,957	0.02%
2021/03/03	0	0.00	10	13.15	13.10	-10	14,898	-0.07%
2021/02/25	0	0.00	2.1	13.15	13.25	-2.1	14,193	-0.01%
2021/02/24	0	0.00	1	13.05	13.10	-1	14,062	-0.01%
2021/02/23	2	12.95	1	12.95	13.05	1	14,005	0.01%
2021/02/22	2	12.91	8.2	12.92	12.90	-6.2	13,870	-0.04%
2021/02/18	1.3	12.91	0	0.00	12.90	1.3	13,828	0.01%
2021/02/17	1	12.85	0	0.00	12.90	1	13,856	0.01%
2021/02/05	0	0.00	0	12.70	12.70	0	13,528	0.00%
2021/02/04	2	12.60	11.4	12.60	12.55	-9.4	13,555	-0.07%
2021/02/03	9	12.55	0	0.00	12.55	9	13,800	0.07%
2021/02/02	2	12.73	0	0.00	12.60	2	13,598	0.01%
2021/01/29	4	12.58	0	0.00	12.50	4	13,397	0.03%
2021/01/28	2	12.65	0.3	12.70	12.65	1.7	13,059	0.01%
2021/01/27	3	12.72	0	12.80	12.70	3	12,875	0.02%
2021/01/26	1	12.70	5	12.70	12.70	-4	12,815	-0.03%
2021/01/25	7	12.73	0.5	12.80	12.80	6.5	12,747	0.05%
2021/01/22	8	12.80	1	12.80	12.70	7	12,781	0.05%
2021/01/21	3.8	12.89	0	0.00	12.80	3.8	12,643	0.03%
2021/01/20	5	12.83	7.5	12.91	12.80	-2.5	12,518	-0.02%
2021/01/19	3	13.10	1	13.10	13.05	2	12,108	0.02%
2021/01/18	2	13.05	3	13.10	13.05	-1	12,036	-0.01%
2021/01/15	2	13.30	0	0.00	13.15	2	11,978	0.02%
2021/01/14	3	13.25	0	0.00	13.30	3	11,951	0.03%
2021/01/13	3	13.20	1	13.25	13.25	2	11,906	0.02%
2021/01/12	9	13.21	5.1	13.20	13.20	3.9	11,791	0.03%
2021/01/11	5	13.25	5	13.25	13.35	0	11,693	0.00%
2021/01/08	5	13.20	3.5	13.25	13.30	1.5	11,528	0.01%
2021/01/05	1	13.15	3	13.12	13.20	-2	11,178	-0.02%
2021/01/04	0	0.00	2	13.15	13.20	-2	11,161	-0.02%
2020/12/31	51	13.20	0.1	13.15	13.25	50.9	11,116	0.46%
2020/12/30	6.1	13.12	2	13.30	13.25	4.1	11,043	0.04%
2020/12/25	0	0.00	13	13.05	13.00	-13	10,796	-0.12%
2020/12/24	0.5	13.00	0.8	13.05	13.05	-0.3	10,897	0.00%
2020/12/23	0	0.00	12.5	13.00	13.00	-12.5	10,984	-0.11%
2020/12/22	0.3	13.05	0	0.00	13.05	0.3	11,127	0.00%
2020/12/21	0	0.00	6	13.10	13.15	-6	11,380	-0.05%
2020/12/18	0	0.00	13	13.09	13.10	-13	11,499	-0.11%
2020/12/15	4	12.95	0	0.00	12.95	4	11,510	0.03%
2020/12/11	2	13.10	6.9	13.09	13.15	-4.9	11,613	-0.04%
2020/12/10	0	0.00	2	12.90	12.95	-2	11,487	-0.02%
2020/12/09	3	12.93	0.1	12.95	12.95	2.9	11,395	0.03%
2020/12/08	4	13.00	0	0.00	12.95	4	11,315	0.04%
2020/12/07	1	13.20	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0	0.00	7	13.26	13.25	-7	11,043	-0.06%
2020/12/03	0	0.00	0.2	13.25	13.25	-0.2	11,002	0.00%
2020/12/02	1.3	13.30	5	13.20	13.30	-3.7	11,007	-0.03%
2020/12/01	0.4	13.25	0	0.00	13.30	0.4	11,024	0.00%
2020/11/30	0.7	13.30	0	0.00	13.35	0.7	11,135	0.01%
2020/11/27	9.6	13.30	1	13.30	13.35	8.6	10,464	0.08%
2020/11/26	0	0.00	9	13.28	13.35	-9	10,389	-0.09%
2020/11/25	5.8	13.30	3.3	13.31	13.30	2.6	10,572	0.02%
2020/11/24	2	13.28	2	13.28	13.30	0	10,609	0.00%
2020/11/23	3	13.30	5	13.31	13.35	-2	10,605	-0.02%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/18	2	13.30	9	13.24	13.35	-7	10,607	-0.07%
2020/11/16	2	13.25	12.1	13.30	13.30	-10.1	11,260	-0.09%
2020/11/12	0.2	13.25	0	0.00	13.20	0.2	11,255	0.00%
2020/11/11	0	0.00	1	13.35	13.35	-1	11,179	-0.01%
2020/11/10	0	0.00	1	13.15	13.20	-1	10,959	-0.01%
2020/11/09	4	13.05	1	13.05	13.05	3	10,922	0.03%
2020/11/06	0	0.00	8.1	12.95	13.00	-8.1	11,128	-0.07%
2020/11/05	0.2	12.95	0	0.00	12.95	0.2	11,846	0.00%
2020/11/04	0	0.00	1	12.90	12.85	-1	12,653	-0.01%
2020/11/03	0	0.00	1	12.80	12.90	-1	13,229	-0.01%
2020/11/02	1.5	12.67	0	0.00	12.70	1.5	13,904	0.01%
2020/10/29	0	0.00	0.3	12.80	12.65	-0.3	14,705	0.00%
2020/10/28	4	12.80	4.2	12.85	12.85	-0.2	14,760	0.00%
2020/10/26	0	12.90	1	12.85	12.85	-1	15,143	-0.01%
2020/10/23	10	12.80	2.3	12.80	12.80	7.8	15,452	0.05%
2020/10/22	2	12.75	0	0.00	12.65	2	15,670	0.01%
2020/10/21	0	0.00	0.5	12.80	12.70	-0.5	15,885	0.00%
2020/10/20	0.3	12.85	0	0.00	12.80	0.3	15,935	0.00%
2020/10/19	0	0.00	131.8	12.85	12.90	-131.8	16,071	-0.82%	大賣/鉅額交易
2020/10/14	1.9	12.90	0	0.00	12.80	1.9	16,205	0.01%
2020/10/12	1	12.95	3	12.95	13.00	-2	16,449	-0.01%
2020/10/08	0	0.00	3	12.95	12.95	-3	16,505	-0.02%
2020/10/07	2	12.90	0	0.00	12.85	2	16,512	0.01%
2020/10/06	1	12.90	0	0.00	12.95	1	16,647	0.01%
2020/10/05	0	12.95	0	0.00	12.85	0	16,713	0.00%
2020/09/30	1	12.80	4	12.80	12.80	-3	16,800	-0.02%
2020/09/29	3.5	12.78	18	12.83	12.80	-14.5	16,857	-0.09%
2020/09/25	0	0.00	1	12.50	12.50	-1	17,314	-0.01%
2020/09/24	9	12.49	26	12.49	12.40	-17	17,335	-0.10%
2020/09/23	1	12.75	477	12.80	12.75	-476	17,165	-2.77%	大賣/鉅額交易
2020/09/22	11	12.90	0	0.00	12.85	11	17,100	0.06%
2020/09/18	0.5	13.15	0	0.00	13.10	0.5	17,280	0.00%
2020/09/17	6	13.04	0.3	13.15	13.05	5.7	17,237	0.03%
2020/09/16	2	13.08	0	0.00	13.15	2	17,370	0.01%
2020/09/11	0	0.00	2	13.08	13.10	-2	18,017	-0.01%
2020/09/10	17	12.95	0.3	13.10	13.05	16.7	18,090	0.09%
2020/09/09	8	12.94	0	0.00	13.00	8	18,132	0.04%
2020/09/08	0	0.00	4	13.08	13.00	-4	18,222	-0.02%
2020/09/07	1	13.00	0	0.00	13.05	1	18,512	0.01%
2020/09/04	8	12.96	0	0.00	13.00	8	18,794	0.04%
2020/09/03	0	0.00	6.2	13.05	13.05	-6.2	18,830	-0.03%
2020/09/02	5.5	13.05	3	13.15	13.05	2.5	18,841	0.01%
2020/09/01	0	0.00	1	13.10	13.15	-1	19,018	-0.01%
2020/08/28	0	0.00	3	13.20	13.15	-3	19,252	-0.02%
2020/08/27	3.7	13.17	0	0.00	13.20	3.7	19,584	0.02%
2020/08/26	1	13.25	1	13.15	13.25	0	19,801	0.00%
2020/08/25	4	13.20	0.1	13.25	13.25	3.9	20,076	0.02%
2020/08/24	4	13.28	0	0.00	13.15	4	20,724	0.02%
2020/08/21	2	13.43	31	13.41	13.45	-29	20,731	-0.14%
2020/08/20	19	13.02	3	13.00	13.00	16	20,427	0.08%
2020/08/18	1.7	13.20	0	0.00	13.20	1.7	20,173	0.01%
2020/08/17	1	13.15	0	0.00	13.20	1	20,374	0.00%
2020/08/14	0.8	13.20	28	13.14	13.15	-27.2	20,490	-0.13%
2020/08/13	4	13.11	0	0.00	13.20	4	20,576	0.02%
2020/08/12	2	13.23	0	13.35	13.25	2	20,564	0.01%
2020/08/11	23	13.12	2	13.10	13.10	21	20,388	0.10%
2020/08/10	13	13.87	5	13.88	13.85	8	19,695	0.04%
2020/08/07	7	13.85	3	13.85	13.85	4	19,168	0.02%
2020/08/06	0	0.00	29	13.82	13.90	-29	18,712	-0.15%
2020/08/05	1	13.65	0	0.00	13.65	1	18,234	0.01%
2020/08/04	1	13.50	0	0.00	13.45	1	17,857	0.01%
2020/08/03	2	13.35	8	13.35	13.35	-6	17,635	-0.03%
2020/07/31	3	13.42	20	13.40	13.35	-17	17,674	-0.10%
2020/07/30	2.7	13.43	12	13.40	13.45	-9.3	17,523	-0.05%
2020/07/29	487	13.46	0	0.00	13.40	487	17,562	2.77%	大買/鉅額交易
2020/07/28	5	13.30	3	13.30	13.25	2	17,790	0.01%
2020/07/27	15	13.39	7	13.40	13.35	8	17,993	0.04%
2020/07/23	1	13.60	1	13.60	13.55	0	18,076	0.00%
2020/07/21	2	13.50	0	0.00	13.50	2	18,151	0.01%
2020/07/20	1	13.50	0	0.00	13.45	1	18,233	0.01%
2020/07/17	3	13.50	0.6	13.50	13.50	2.4	18,280	0.01%
2020/07/16	10	13.55	0	0.00	13.50	10	18,613	0.05%
2020/07/15	10	13.60	0	0.00	13.55	10	18,489	0.05%
2020/07/14	5	13.55	1	13.50	13.55	4	18,649	0.02%
2020/07/13	0	0.00	11	13.60	13.60	-11	18,961	-0.06%
2020/07/10	5	13.50	0	0.00	13.55	5	19,134	0.03%
2020/07/09	5	13.60	0	0.00	13.55	5	19,296	0.03%
2020/07/07	2	13.60	1	13.65	13.60	1	19,531	0.01%
2020/07/06	1	13.60	16	13.59	13.65	-15	19,441	-0.08%
2020/07/03	10	13.45	0	0.00	13.50	10	19,365	0.05%
2020/07/02	0	0.00	20	13.50	13.45	-20	19,466	-0.10%
2020/07/01	21	13.50	1	13.50	13.50	20	19,807	0.10%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	8	13.34	11	13.34	13.30	-3	20,145	-0.01%
2020/06/24	0	0.00	5	13.50	13.55	-5	20,258	-0.02%
2020/06/23	3	13.50	0	0.00	13.50	3	20,667	0.01%
2020/06/22	7	13.36	4	13.40	13.40	3	20,880	0.01%
2020/06/19	27	13.40	0	0.00	13.20	27	21,470	0.13%
2020/06/18	28	13.49	0	0.00	13.35	28	21,604	0.13%
2020/06/17	1	13.45	0	13.55	13.60	1	21,816	0.00%
2020/06/12	2	13.20	8	13.15	13.20	-6	25,158	-0.02%
2020/06/11	3	13.57	15.8	13.60	13.40	-12.8	25,695	-0.05%
2020/06/10	1	13.60	0	0.00	13.70	1	26,204	0.00%
2020/06/09	0	0.00	7	13.55	13.50	-7	27,071	-0.03%
2020/06/08	6	13.54	1	13.60	13.60	5	27,772	0.02%
2020/06/05	3	13.43	0	0.00	13.40	3	27,939	0.01%
2020/06/04	2	13.45	0	0.00	13.55	2	28,337	0.01%
2020/06/03	0	0.00	10.1	13.56	13.60	-10.1	28,680	-0.04%
2020/06/02	0	0.00	2	13.35	13.30	-2	28,691	-0.01%
2020/06/01	11	13.15	13.9	13.23	13.20	-2.9	28,555	-0.01%
2020/05/29	2	12.60	1	13.00	13.00	1	28,509	0.00%
2020/05/28	3	12.68	1	12.65	12.70	2	28,082	0.01%
2020/05/26	30	12.70	0	0.00	12.70	30	28,615	0.10%
2020/05/25	0.1	12.60	1	12.45	12.50	-0.9	28,655	0.00%
2020/05/22	9	12.51	0	0.00	12.50	9	28,785	0.03%
2020/05/18	6	12.39	0	0.00	12.45	6	28,885	0.02%
2020/05/14	7	12.31	0	0.00	12.30	7	28,941	0.02%
2020/05/12	4	12.50	0	0.00	12.45	4	28,707	0.01%
2020/05/11	4	12.60	8	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	12.30	1	12.25	12.30	4	28,517	0.01%
2020/05/06	1	12.30	0	0.00	12.25	1	28,544	0.00%
2020/05/05	13	12.31	2	12.33	12.30	11	28,519	0.04%
2020/05/04	15	12.18	0	0.00	12.25	15	28,524	0.05%
2020/04/30	0.3	12.75	4	12.67	12.75	-3.7	28,288	-0.01%
2020/04/29	0	0.00	4	12.35	12.35	-4	28,319	-0.01%
2020/04/28	3	12.07	1	12.10	12.05	2	28,403	0.01%
2020/04/24	3	11.73	0	0.00	11.70	3	29,249	0.01%
2020/04/23	4	11.94	0	0.00	11.80	4	29,311	0.01%
2020/04/22	4	11.73	2	11.60	11.85	2	29,305	0.01%
2020/04/21	3	11.80	14	11.84	11.75	-11	29,380	-0.04%
2020/04/20	0	0.00	8	12.15	12.20	-8	29,082	-0.03%
2020/04/17	6	12.34	0	0.00	12.25	6	29,055	0.02%
2020/04/16	2	12.18	1	12.20	12.25	1	28,844	0.00%
2020/04/15	2	12.28	2	12.30	12.40	0	28,574	0.00%
2020/04/14	2	12.10	0	0.00	12.20	2	28,344	0.01%
2020/04/13	19	12.01	10	11.95	12.00	9	28,111	0.03%
2020/04/10	9	12.02	2	12.25	12.25	7	27,918	0.03%
2020/04/09	1	11.90	20	11.93	11.95	-19	27,818	-0.07%
2020/04/08	1	11.80	10	11.85	11.80	-9	27,779	-0.03%
2020/04/07	10	11.65	14	11.74	11.70	-4	27,564	-0.01%
2020/04/06	2	11.55	0	0.00	11.70	2	27,415	0.01%
2020/04/01	2	11.65	0	0.00	11.60	2	27,004	0.01%
2020/03/31	24	11.72	2	12.10	11.70	22	26,772	0.08%
2020/03/30	4	11.76	0	0.00	11.80	4	26,379	0.02%
2020/03/27	12	11.75	23	11.82	11.85	-11	26,118	-0.04%
2020/03/26	12	11.63	1	11.70	11.60	11	25,688	0.04%
2020/03/25	13	11.75	10	11.64	11.70	3	25,584	0.01%
2020/03/24	5	11.02	3.2	11.13	11.05	1.8	25,066	0.01%
2020/03/23	10	10.47	12	10.55	10.50	-2	24,761	-0.01%
2020/03/20	36	10.75	35	10.81	10.85	1	24,406	0.00%
2020/03/19	36	10.31	117.2	10.51	10.30	-81.2	23,266	-0.35%	大賣/
2020/03/18	54	11.69	10	11.60	11.40	44	21,943	0.20%
2020/03/17	15	12.01	41	12.07	11.95	-26	21,157	-0.12%
2020/03/16	44	12.69	0.9	12.65	12.55	43.1	20,307	0.21%
2020/03/13	21	12.61	26.1	12.73	13.15	-5.1	19,496	-0.03%
2020/03/12	27	13.52	104	13.60	13.50	-77	18,503	-0.42%	大賣/
2020/03/11	2	13.93	3	13.90	13.90	-1	17,683	-0.01%
2020/03/10	4	13.88	6.4	13.81	13.95	-2.4	17,321	-0.01%
2020/03/09	98	13.91	1	13.95	13.85	97	16,788	0.58%
2020/03/06	20	14.06	6	14.07	14.05	14	16,194	0.09%
2020/03/05	0	0.00	5	14.20	14.20	-5	15,879	-0.03%
2020/03/04	2	14.10	57	14.10	14.20	-55	15,929	-0.35%
2020/03/03	5	14.13	5	14.15	14.20	0	15,689	0.00%
2020/03/02	25	14.08	20	14.03	14.00	5	15,503	0.03%
2020/02/27	4	14.23	0	0.00	14.20	4	15,577	0.03%
2020/02/26	1	14.30	4	14.33	14.35	-3	15,332	-0.02%
2020/02/25	3	14.35	0	0.00	14.35	3	15,157	0.02%
2020/02/24	46.5	14.50	0	0.00	14.45	46.5	15,048	0.31%
2020/02/21	0	0.00	52	14.65	14.60	-52	14,991	-0.35%
2020/02/20	45.8	14.65	0	0.00	14.65	45.8	14,871	0.31%
2020/02/19	2	14.65	2	14.65	14.65	0	14,645	0.00%
2020/02/18	0	0.00	1	14.55	14.50	-1	14,435	-0.01%
2020/02/17	0	0.00	0	14.50	14.50	0	14,373	0.00%
2020/02/13	1	14.50	0	0.00	14.45	1	14,413	0.01%
2020/02/12	0	0.00	2	14.45	14.40	-2	14,488	-0.01%
2020/02/11	5	14.45	2	14.45	14.40	3	14,590	0.02%
2020/02/10	1	14.30	3	14.22	14.35	-2	14,840	-0.01%
2020/02/07	1	14.35	0	0.00	14.30	1	14,858	0.01%
2020/02/05	0	0.00	5	14.25	14.35	-5	14,931	-0.03%
2020/02/04	2	14.25	0	0.00	14.35	2	14,877	0.01%
2020/02/03	15	14.04	27	14.00	14.15	-12	15,126	-0.08%
2020/01/31	6.5	14.22	2	14.15	14.15	4.5	14,723	0.03%
2020/01/30	46	14.31	0	0.00	14.10	46	14,635	0.31%
2020/01/20	2.3	14.74	0	0.00	14.70	2.3	13,737	0.02%
2020/01/17	0	0.00	19.6	14.61	14.65	-19.6	13,432	-0.15%
2020/01/15	8	14.47	0	0.00	14.55	8	13,176	0.06%
2020/01/14	8	14.55	1	14.60	14.50	7	13,076	0.05%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/09	5	14.32	0	0.00	14.35	5	12,902	0.04%
2020/01/08	5	14.30	0	0.00	14.30	5	12,861	0.04%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	2	14.43	1	14.45	14.40	1	12,827	0.01%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	0	0.00	3	14.50	14.55	-3	12,789	-0.02%
2019/12/27	1	14.55	1	14.55	14.60	0	12,724	0.00%
2019/12/24	0	0.00	8	14.50	14.50	-8	12,963	-0.06%
2019/12/23	1	14.55	0	0.00	14.60	1	12,964	0.01%
2019/12/20	0	0.00	19	14.62	14.55	-19	13,018	-0.15%
2019/12/19	1	14.50	0	0.00	14.60	1	12,793	0.01%
2019/12/17	3	14.40	0	0.00	14.50	3	12,701	0.02%
2019/12/16	2	14.35	0	0.00	14.45	2	12,699	0.02%
2019/12/13	14	14.35	0	0.00	14.40	14	12,764	0.11%
2019/12/12	0	0.00	1	14.35	14.30	-1	12,838	-0.01%
2019/12/10	3	14.28	0	0.00	14.30	3	12,974	0.02%
2019/12/05	0	0.00	3	14.35	14.35	-3	13,513	-0.02%
2019/12/02	1	14.25	7	14.30	14.30	-6	13,806	-0.04%
2019/11/29	2	14.30	0.2	14.30	14.25	1.8	13,881	0.01%
2019/11/27	8	14.40	1	14.45	14.45	7	14,641	0.05%
2019/11/26	3	14.40	1	14.40	14.40	2	15,293	0.01%
2019/11/25	1.1	14.35	0	0.00	14.40	1.1	14,698	0.01%
2019/11/22	1	14.30	0.1	14.30	14.30	0.9	15,006	0.01%
2019/11/21	0	0.00	3	14.28	14.25	-3	15,087	-0.02%
2019/11/20	0.9	14.40	3	14.40	14.40	-2.1	15,022	-0.01%
2019/11/19	2.4	14.36	0	0.00	14.40	2.4	14,983	0.02%
2019/11/18	2	14.30	0	0.00	14.40	2	15,048	0.01%
2019/11/15	0	0.00	3	14.35	14.30	-3	15,055	-0.02%
2019/11/14	1	14.30	0	0.00	14.30	1	15,054	0.01%
2019/11/13	1	14.35	0	0.00	14.30	1	15,230	0.01%
2019/11/11	6	14.40	17	14.36	14.35	-11	15,285	-0.07%
2019/11/08	1	14.50	2	14.50	14.50	-1	15,255	-0.01%
2019/11/07	0	0.00	2	14.50	14.45	-2	15,590	-0.01%
2019/11/06	2	14.45	23.2	14.40	14.45	-21.2	15,762	-0.13%
2019/11/05	2	14.35	1	14.35	14.40	1	15,751	0.01%
2019/11/04	0	0.00	4	14.26	14.30	-4	15,825	-0.03%
2019/10/31	16	14.14	2	14.25	14.15	14	16,057	0.09%
2019/10/29	0	0.00	5	14.05	14.05	-5	16,051	-0.03%
2019/10/24	0	0.00	30.4	13.95	14.00	-30.4	15,989	-0.19%
2019/10/23	0	0.00	0.1	13.95	13.95	-0.1	16,119	0.00%
2019/10/22	0	0.00	5	13.95	14.00	-5	16,269	-0.03%
2019/10/21	1	13.90	30	13.90	13.95	-29	16,419	-0.18%
2019/10/18	1	13.95	0	0.00	13.95	1	16,510	0.01%
2019/10/17	0.7	13.95	0	0.00	13.95	0.7	16,648	0.00%
2019/10/16	0	0.00	5	13.90	13.95	-5	16,815	-0.03%
2019/10/14	0	0.00	7	13.90	13.90	-7	17,143	-0.04%
2019/10/09	3	13.77	5	13.80	13.75	-2	17,196	-0.01%
2019/10/08	2	13.80	1	13.80	13.85	1	17,366	0.01%
2019/10/07	1	13.85	0.5	13.85	13.80	0.5	17,448	0.00%
2019/10/02	5	13.90	1.1	13.96	13.90	3.9	17,541	0.02%
2019/10/01	5	13.95	37	13.96	14.00	-32	17,436	-0.18%
2019/09/27	4	13.85	0	0.00	13.85	4	17,350	0.02%
2019/09/26	0	0.00	18	14.00	13.95	-18	17,368	-0.10%
2019/09/25	6	13.91	0	0.00	13.95	6	17,395	0.03%
2019/09/24	3	14.00	13.3	14.00	14.05	-10.3	17,400	-0.06%
2019/09/23	20	14.05	0	0.00	14.00	20	17,383	0.12%
2019/09/20	6.2	14.09	3	14.10	14.10	3.1	17,518	0.02%
2019/09/19	5	14.05	5	14.09	14.10	0	17,310	0.00%
2019/09/18	0	0.00	1	14.05	14.10	-1	17,236	-0.01%
2019/09/17	0	0.00	5	13.90	14.00	-5	17,057	-0.03%
2019/09/16	6	13.87	0	0.00	13.85	6	17,059	0.04%
2019/09/11	1	13.85	9	13.85	13.90	-8	17,071	-0.05%
2019/09/10	0	0.00	10	13.85	13.90	-10	17,039	-0.06%
2019/09/09	4.2	13.87	11	13.80	13.80	-6.8	16,822	-0.04%
2019/09/06	0	0.00	2	13.70	13.75	-2	16,748	-0.01%
2019/09/05	1	13.60	12	13.59	13.65	-11	16,697	-0.07%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	2	13.50	1	13.50	13.45	1	16,973	0.01%
2019/09/02	3	13.40	0	0.00	13.45	3	17,144	0.02%
2019/08/30	11	13.31	0	0.00	13.40	11	17,252	0.06%
2019/08/29	29	13.43	0	0.00	13.35	29	16,717	0.17%
2019/08/26	5	13.50	0	0.00	13.50	5	16,116	0.03%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	6	13.60	0	0.00	13.65	6	17,472	0.03%
2019/08/20	16	13.68	0	0.00	13.65	16	17,581	0.09%
2019/08/19	7	13.66	0	0.00	13.65	7	17,732	0.04%
2019/08/16	1	13.55	0	0.00	13.55	1	17,708	0.01%
2019/08/15	18	13.53	0	0.00	13.50	18	17,571	0.10%
2019/08/14	16.5	13.69	6	13.70	13.65	10.5	17,700	0.06%
2019/08/13	19	13.64	100	13.70	13.60	-81	17,669	-0.46%
2019/08/12	21	13.68	43	13.75	13.70	-22	17,584	-0.13%
2019/08/08	12	14.30	0	0.00	14.30	12	17,240	0.07%
2019/08/07	4	14.30	0	0.00	14.35	4	16,817	0.02%
2019/08/06	0	0.00	20	14.23	14.35	-20	16,932	-0.12%
2019/08/05	6	14.33	45	14.35	14.35	-39	16,796	-0.23%
2019/08/02	1	14.25	11	14.30	14.25	-10	16,717	-0.06%
2019/08/01	13	14.49	0	0.00	14.45	13	16,650	0.08%
2019/07/31	7	14.60	4	14.70	14.60	3	16,544	0.02%
2019/07/30	1	14.70	0	0.00	14.60	1	16,217	0.01%
2019/07/26	2	14.70	0	0.00	14.65	2	16,678	0.01%
2019/07/25	0	0.00	28	14.65	14.75	-28	16,853	-0.17%
2019/07/23	8	14.65	17	14.76	14.65	-9	17,011	-0.05%
2019/07/22	0	0.00	1	14.75	14.75	-1	17,563	-0.01%
2019/07/19	3	14.70	2	14.75	14.70	1	17,729	0.01%
2019/07/18	0	0.00	4	14.66	14.65	-4	17,732	-0.02%
2019/07/17	1	14.60	0	0.00	14.65	1	17,651	0.01%
2019/07/16	0	0.00	3	14.60	14.55	-3	17,741	-0.02%
2019/07/15	1.2	14.52	5	14.56	14.55	-3.8	17,655	-0.02%
2019/07/12	10	14.65	0	0.00	14.55	10	17,662	0.06%
2019/07/11	1	14.50	8	14.46	14.50	-7	17,487	-0.04%
2019/07/10	1	14.35	1	14.40	14.40	0	17,438	0.00%
2019/07/09	0.1	14.40	0	0.00	14.40	0.1	17,517	0.00%
2019/07/05	0	0.00	30.3	14.35	14.30	-30.3	17,668	-0.17%
2019/07/04	0.1	14.30	0	0.00	14.35	0.1	17,888	0.00%
2019/07/02	3	14.30	0	0.00	14.25	3	17,951	0.02%
2019/06/25	0	0.00	3	14.33	14.35	-3	18,010	-0.02%
2019/06/24	21.1	14.35	1	14.35	14.35	20.1	18,085	0.11%
2019/06/21	0	0.00	2	14.35	14.35	-2	18,238	-0.01%
2019/06/20	2	14.35	2	14.35	14.35	0	18,312	0.00%
2019/06/19	2	14.20	18	14.25	14.30	-16	18,669	-0.09%
2019/06/18	0	0.00	6.1	14.20	14.20	-6.1	18,541	-0.03%
2019/06/14	6.1	14.10	2	14.15	14.15	4.1	18,893	0.02%
2019/06/13	14	14.01	0	0.00	14.05	14	18,937	0.07%
2019/06/12	1.1	14.00	35	14.11	14.05	-33.9	18,976	-0.18%
2019/06/11	2.1	14.30	11	14.24	14.15	-8.9	18,809	-0.05%
2019/06/10	31	14.30	3	14.30	14.30	28	18,748	0.15%
2019/06/06	0	0.00	1	14.25	14.25	-1	18,749	-0.01%
2019/06/05	0	0.00	24.1	14.15	14.20	-24.1	19,513	-0.12%
2019/06/04	5	14.15	0	0.00	14.10	5	19,525	0.03%
2019/06/03	10	14.00	20	14.15	14.15	-10	19,528	-0.05%
2019/05/31	15	14.07	0	0.00	14.10	15	19,408	0.08%
2019/05/30	1	13.95	54.5	14.00	14.00	-53.5	19,139	-0.28%
2019/05/29	0.2	13.95	0	0.00	13.90	0.2	19,364	0.00%
2019/05/28	6	14.05	61	13.90	13.90	-55	19,593	-0.28%
2019/05/27	1	14.05	1	14.10	14.10	0	18,394	0.00%
2019/05/24	0	0.00	47	13.94	14.00	-47	18,252	-0.26%
2019/05/23	1	13.90	49.6	13.89	13.95	-48.6	18,161	-0.27%
2019/05/22	8	13.90	0	0.00	13.85	8	18,265	0.04%
2019/05/21	0	0.00	7	13.99	14.00	-7	18,406	-0.04%
2019/05/20	1	13.75	12	13.83	13.85	-11	18,269	-0.06%
2019/05/17	0	0.00	0.8	13.80	13.75	-0.8	18,335	0.00%
2019/05/16	16	13.75	0	0.00	13.70	16	18,410	0.09%
2019/05/15	22	13.80	0.2	13.80	13.75	21.8	18,301	0.12%
2019/05/14	17	13.78	29	13.80	13.75	-12	18,286	-0.07%
2019/05/13	2	13.85	0	0.00	13.85	2	18,111	0.01%
2019/05/10	4	13.89	0	0.00	13.85	4	18,186	0.02%
2019/05/09	5	13.95	0	0.00	13.85	5	18,350	0.03%
2019/05/08	0	0.00	13.1	13.95	14.05	-13.1	18,217	-0.07%
2019/05/07	3	13.93	0	0.00	13.95	3	18,179	0.02%
2019/05/06	10	13.89	0	0.00	13.85	10	18,278	0.05%
2019/05/03	3	13.95	0	0.00	14.00	3	18,092	0.02%
2019/05/02	2	14.03	0	0.00	14.10	2	17,827	0.01%
2019/04/30	5	14.03	0	0.00	14.00	5	17,854	0.03%
2019/04/29	7	14.00	111.8	13.90	14.00	-104.8	17,960	-0.58%	大賣/鉅額交易
2019/04/26	9	13.84	67	13.85	13.90	-58	17,634	-0.33%
2019/04/25	4	14.16	0	0.00	14.10	4	16,934	0.02%
2019/04/24	3	14.15	0	0.00	14.20	3	16,893	0.02%
2019/04/22	9	14.16	0	0.00	14.10	9	16,841	0.05%
2019/04/19	5	14.20	1	14.20	14.25	4	16,670	0.02%
2019/04/18	15	14.22	0	0.00	14.20	15	16,873	0.09%
2019/04/17	1	14.20	0	0.00	14.20	1	16,974	0.01%
2019/04/16	0	0.00	1	14.20	14.20	-1	16,985	-0.01%
2019/04/15	5	14.25	0	0.00	14.20	5	17,120	0.03%
2019/04/12	0	0.00	0.1	14.25	14.20	-0.1	17,108	0.00%
2019/04/11	0	0.00	2	14.30	14.25	-2	16,935	-0.01%
2019/04/10	7	14.20	0	0.00	14.25	7	16,894	0.04%
2019/04/09	2	14.15	0	0.00	14.25	2	16,839	0.01%
2019/04/08	4	14.14	36	14.13	14.15	-32	16,866	-0.19%
2019/04/03	27	14.07	0.7	14.10	14.10	26.4	16,981	0.16%
2019/04/02	0	0.00	1	14.00	14.10	-1	17,161	-0.01%
2019/04/01	5	14.04	3	14.00	14.00	2	17,226	0.01%
2019/03/29	1.3	14.05	25	14.01	14.05	-23.7	17,144	-0.14%
2019/03/28	7	13.95	1	13.95	13.95	6	17,027	0.04%
2019/03/27	16	13.95	0	0.00	13.95	16	17,111	0.09%
2019/03/26	0	0.00	9	13.93	14.00	-9	17,109	-0.05%
2019/03/25	10	13.78	7	13.80	13.85	3	17,336	0.02%
2019/03/22	42	13.95	0	0.00	13.85	42	17,093	0.25%
2019/03/21	3	14.00	0	0.00	14.00	3	16,710	0.02%
2019/03/20	2	13.95	0	0.00	14.00	2	16,833	0.01%
2019/03/19	8	13.96	64.3	13.98	14.00	-56.3	16,689	-0.34%
2019/03/18	22	13.92	5	13.90	13.90	17	16,585	0.10%
2019/03/15	13	13.80	1.5	13.83	13.85	11.5	16,712	0.07%
2019/03/14	5	13.75	0	0.00	13.75	5	16,591	0.03%
2019/03/13	1	13.80	4	13.75	13.75	-3	16,703	-0.02%
2019/03/12	3	13.75	0	0.00	13.75	3	16,757	0.02%
2019/03/11	100	13.73	23	13.75	13.65	77	16,589	0.46%
2019/03/08	1	13.85	10	13.90	13.85	-9	15,595	-0.06%
2019/03/07	0	0.00	3	13.95	13.95	-3	15,702	-0.02%
2019/03/06	6	13.95	0	0.00	14.00	6	15,935	0.04%
2019/03/05	2	13.93	0	0.00	13.90	2	16,045	0.01%
2019/03/04	2	13.85	0	0.00	13.95	2	16,225	0.01%
2019/02/27	9	13.93	0	0.00	13.95	9	16,183	0.06%
2019/02/26	5	13.99	0	0.00	13.95	5	16,222	0.03%
2019/02/25	3	13.93	0	0.00	14.00	3	16,290	0.02%
2019/02/21	3	13.88	0	0.00	13.90	3	16,512	0.02%
2019/02/20	5	13.90	0	0.00	13.90	5	16,535	0.03%
2019/02/19	1	13.80	0	0.00	13.80	1	16,462	0.01%
2019/02/18	1	13.70	0	0.00	13.80	1	16,430	0.01%
2019/02/15	10	13.66	0	0.00	13.70	10	16,537	0.06%
2019/02/14	1	13.65	2	13.65	13.65	-1	16,621	-0.01%
2019/02/13	14	13.64	0	0.00	13.60	14	16,717	0.08%
2019/02/12	6.9	13.64	30	13.60	13.65	-23.1	16,829	-0.14%
2019/02/11	18	13.60	10	13.65	13.65	8	16,800	0.05%
2019/01/30	1	13.55	21	13.57	13.60	-20	16,820	-0.12%
2019/01/29	11	13.40	0	0.00	13.50	11	16,733	0.07%
2019/01/28	20	13.45	4	13.45	13.45	16	16,754	0.10%
2019/01/25	15	13.40	0	0.00	13.45	15	16,700	0.09%
2019/01/21	7.7	13.33	0	0.00	13.30	7.7	16,457	0.05%
2019/01/18	1	13.40	0	0.00	13.40	1	16,398	0.01%
2019/01/17	1	13.30	0	0.00	13.35	1	16,659	0.01%
2019/01/16	11	13.31	0	0.00	13.30	11	16,779	0.07%
2019/01/15	11	13.40	0	0.00	13.45	11	16,635	0.07%
2019/01/14	3.1	13.30	4	13.30	13.35	-0.9	16,573	-0.01%
2019/01/11	10	13.27	0	0.00	13.30	10	16,769	0.06%
2019/01/10	15	13.22	0	0.00	13.35	15	16,581	0.09%
2019/01/09	12.8	13.41	10	13.43	13.45	2.8	16,565	0.02%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	0	0.00	1	13.35	13.35	-1	16,653	-0.01%
2019/01/04	3	13.05	1	13.10	13.00	2	16,888	0.01%
2019/01/03	3	13.12	0	0.00	13.10	3	17,612	0.02%
2019/01/02	0	0.00	7	13.09	13.10	-7	17,693	-0.04%
2018/12/27	66	13.10	0	0.00	13.10	66	17,784	0.37%
2018/12/26	23	13.00	16	13.04	12.95	7	17,890	0.04%
2018/12/25	11	13.07	25	13.07	13.05	-14	17,653	-0.08%
2018/12/24	6	13.18	0	0.00	13.20	6	17,542	0.03%
2018/12/22	3	13.22	0	0.00	13.20	3	17,548	0.02%
2018/12/21	2	13.23	0	0.00	13.25	2	17,596	0.01%
2018/12/20	15	13.27	6	13.26	13.25	9	17,717	0.05%
2018/12/19	2	13.30	0	0.00	13.35	2	17,629	0.01%
2018/12/18	28	13.26	0	0.00	13.25	28	17,601	0.16%
2018/12/17	20	13.38	1	13.45	13.35	19	17,599	0.11%
2018/12/14	1	13.45	0	0.00	13.45	1	17,740	0.01%
2018/12/13	14	13.41	0	0.00	13.45	14	17,757	0.08%
2018/12/12	1.1	13.41	0	0.00	13.40	1.1	17,610	0.01%
2018/12/11	1	13.30	0	0.00	13.35	1	17,482	0.01%
2018/12/10	15	13.38	18	13.35	13.35	-3	17,429	-0.02%
2018/12/07	1	13.45	0	0.00	13.50	1	17,192	0.01%
2018/12/06	20	13.46	0	0.00	13.45	20	17,179	0.12%
2018/12/05	5	13.51	0	0.00	13.55	5	17,221	0.03%
2018/12/04	6	13.60	1	13.55	13.65	5	17,242	0.03%
2018/12/03	3	13.65	0	0.00	13.65	3	17,463	0.02%
2018/11/30	2	13.55	17	13.55	13.55	-15	17,444	-0.09%
2018/11/29	3	13.50	10	13.50	13.50	-7	17,363	-0.04%
2018/11/27	1	13.55	0	0.00	13.45	1	16,987	0.01%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	70	13.52	0	0.00	13.50	70	16,853	0.42%
2018/11/22	38	13.62	0	0.00	13.60	38	16,676	0.23%
2018/11/21	11	13.65	0	0.00	13.70	11	16,535	0.07%
2018/11/20	14	13.79	0	0.00	13.75	14	16,426	0.09%
2018/11/19	6	13.90	0	0.00	13.95	6	16,773	0.04%
2018/11/16	1	13.90	0	0.00	13.90	1	17,274	0.01%
2018/11/14	2	13.73	0	0.00	13.80	2	19,334	0.01%
2018/11/13	12	13.70	0	0.00	13.75	12	19,703	0.06%
2018/11/12	6	13.85	1	13.85	13.80	5	19,713	0.03%
2018/11/09	3	13.90	0	0.00	13.95	3	19,946	0.02%
2018/11/08	20	14.02	0	0.00	14.05	20	20,046	0.10%
2018/11/07	0	0.00	1	13.90	13.95	-1	20,139	0.00%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	1	13.75	2	13.80	13.75	-1	21,296	0.00%
2018/10/29	3	13.33	1	13.35	13.35	2	21,656	0.01%
2018/10/26	31	13.40	12.2	13.40	13.40	18.8	21,831	0.09%
2018/10/25	16	13.42	2	13.40	13.40	14	21,800	0.06%
2018/10/24	3	13.70	5	13.60	13.65	-2	21,778	-0.01%
2018/10/23	8	13.74	0	0.00	13.70	8	21,699	0.04%
2018/10/22	5	13.79	0	0.00	13.90	5	21,736	0.02%
2018/10/19	18	13.80	5	13.75	13.75	13	21,778	0.06%
2018/10/18	1	13.95	0	0.00	13.90	1	21,590	0.00%
2018/10/17	1.7	14.00	0	0.00	13.95	1.7	21,692	0.01%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	15.7	13.97	0	0.00	13.95	15.7	21,462	0.07%
2018/10/12	5	13.83	0	0.00	14.15	5	21,219	0.02%
2018/10/11	49	13.97	64	14.08	13.90	-15	20,843	-0.07%
2018/10/09	5	14.40	20	14.40	14.40	-15	20,095	-0.07%
2018/10/08	24.1	14.41	0	0.00	14.40	24.1	20,094	0.12%
2018/10/05	14	14.46	118	14.45	14.45	-104	20,007	-0.52%	大賣/鉅額交易
2018/10/04	5	14.55	0	0.00	14.60	5	19,791	0.03%
2018/10/03	0	0.00	2	14.65	14.70	-2	19,607	-0.01%
2018/10/02	0	0.00	5.7	14.76	14.75	-5.7	19,642	-0.03%
2018/10/01	10	14.85	12.1	14.85	14.85	-2.1	19,487	-0.01%
2018/09/28	5.5	14.73	0	0.00	14.75	5.5	19,516	0.03%
2018/09/27	6	14.70	35	14.65	14.75	-29	19,372	-0.15%
2018/09/26	0.6	14.70	0	0.00	14.65	0.6	19,114	0.00%
2018/09/25	0	0.00	2	14.68	14.70	-2	19,208	-0.01%
2018/09/21	2	14.70	3	14.63	14.70	-1	19,115	-0.01%
2018/09/20	23	14.56	3	14.58	14.60	20	18,765	0.11%
2018/09/19	14.6	14.50	0.5	14.55	14.55	14.1	18,727	0.08%
2018/09/18	11	14.40	10	14.40	14.45	1	18,652	0.01%
2018/09/17	1.7	14.50	0	0.00	14.40	1.7	18,647	0.01%
2018/09/14	29	14.42	23.3	14.40	14.35	5.7	18,691	0.03%
2018/09/13	2	14.25	1	14.35	14.35	1	18,629	0.01%
2018/09/11	12	14.02	0	0.00	14.10	12	18,757	0.06%
2018/09/10	13	14.09	324	14.05	14.10	-311	18,765	-1.66%	大賣/鉅額交易
2018/09/07	22	14.19	0	0.00	14.15	22	18,837	0.12%
2018/09/06	5	14.29	7	14.30	14.25	-2	18,861	-0.01%
2018/09/05	0.4	14.40	0	0.00	14.30	0.4	18,788	0.00%
2018/09/04	1	14.45	0	0.00	14.40	1	18,821	0.01%
2018/09/03	1	14.45	0	0.00	14.45	1	18,874	0.01%
2018/08/31	3	14.47	0	0.00	14.45	3	19,079	0.02%
2018/08/30	6	14.44	0	0.00	14.35	6	19,020	0.03%
2018/08/29	1	14.40	0	0.00	14.50	1	19,044	0.01%
2018/08/27	14.1	14.37	1	14.35	14.40	13.1	19,145	0.07%
2018/08/24	30	14.22	0	0.00	14.25	30	19,188	0.16%
2018/08/23	25	14.40	0	0.00	14.35	25	19,121	0.13%
2018/08/22	119.3	14.52	1.5	14.58	14.55	117.8	18,738	0.63%	大買/鉅額交易
2018/08/21	31	15.35	12	15.29	15.35	19	17,223	0.11%
2018/08/20	30.9	15.15	12	15.15	15.10	18.9	16,252	0.12%
2018/08/17	2	15.03	4	15.05	15.00	-2	15,675	-0.01%
2018/08/16	102	14.90	0	0.00	14.90	102	15,468	0.66%	大買/鉅額交易
2018/08/15	3	15.00	0	0.00	14.95	3	15,153	0.02%
2018/08/14	3	15.00	0	0.00	15.05	3	14,943	0.02%
2018/08/13	135	15.05	7	15.05	15.00	128	14,941	0.86%	大買/鉅額交易
2018/08/10	70	15.00	3	15.05	15.10	67	14,706	0.46%
2018/08/09	38	14.94	0	0.00	14.90	38	14,439	0.26%
2018/08/08	1	14.95	0	0.00	15.00	1	14,035	0.01%
2018/08/07	13	14.95	0	0.00	14.90	13	13,985	0.09%
2018/08/06	9	14.96	0	0.00	14.90	9	13,871	0.06%
2018/08/03	1	15.00	1	15.00	15.05	0	13,540	0.00%
2018/08/02	31	14.99	0	0.00	14.95	31	13,596	0.23%
2018/08/01	4	15.05	0	0.00	15.05	4	13,554	0.03%
2018/07/31	2.5	14.95	3	15.00	15.00	-0.5	13,566	0.00%
2018/07/30	12	14.99	5	14.90	15.00	7	13,363	0.05%
2018/07/27	16	14.95	0	0.00	14.95	16	13,338	0.12%
2018/07/26	0	0.00	0.7	14.85	14.90	-0.7	13,298	-0.01%
2018/07/25	1	14.80	15	14.80	14.80	-14	13,372	-0.10%
2018/07/24	0	0.00	1	14.80	14.85	-1	13,485	-0.01%
2018/07/23	5	14.70	3	14.70	14.70	2	13,481	0.01%
2018/07/20	1	14.65	3	14.65	14.70	-2	13,498	-0.01%
2018/07/18	100	14.60	5	14.60	14.65	95	13,543	0.70%
2018/07/13	10	14.55	0	0.00	14.60	10	13,434	0.07%
2018/07/11	0	0.00	1	14.40	14.40	-1	13,462	-0.01%
2018/07/10	5	14.40	0	0.00	14.45	5	13,479	0.04%
2018/07/06	2	14.15	0	0.00	14.15	2	13,456	0.01%
2018/07/05	4	14.29	0	0.00	14.25	4	13,373	0.03%
2018/07/04	0	0.00	42.1	14.30	14.30	-42.1	13,504	-0.31%
2018/07/03	3	14.30	35	14.30	14.25	-32	13,666	-0.23%
2018/06/28	1	14.40	0	0.00	14.35	1	13,709	0.01%
2018/06/27	5	14.44	0	0.00	14.40	5	13,698	0.04%
2018/06/26	0	0.00	11	14.45	14.40	-11	13,809	-0.08%
2018/06/25	0.3	14.45	1	14.50	14.45	-0.7	13,897	-0.01%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	15	14.41	0	0.00	14.40	15	14,323	0.10%
2018/06/14	26	14.56	1	14.60	14.45	25	14,223	0.18%
2018/06/13	0	0.00	1	14.80	14.75	-1	14,065	-0.01%
2018/06/12	28	14.81	0	0.00	14.75	28	14,389	0.19%
2018/06/11	17	14.95	0	0.00	14.85	17	14,257	0.12%
2018/06/08	5	14.94	0	0.00	14.95	5	14,340	0.03%
2018/06/07	0	0.00	3	15.00	15.05	-3	14,243	-0.02%
2018/06/06	3.3	15.00	2	15.00	15.00	1.3	14,228	0.01%
2018/06/05	32	14.95	5	14.90	15.00	27	14,115	0.19%
2018/06/04	1	14.85	0	0.00	14.90	1	13,903	0.01%
2018/06/01	6	14.76	1	14.80	14.80	5	13,808	0.04%
2018/05/31	0	0.00	2	14.60	14.75	-2	13,701	-0.01%
2018/05/30	14.7	14.60	5	14.65	14.55	9.7	13,274	0.07%
2018/05/28	1	14.80	0	0.00	14.80	1	13,183	0.01%
2018/05/25	20	14.80	1	14.85	14.80	19	13,337	0.14%
2018/05/23	8	14.81	0	0.00	14.80	8	13,557	0.06%
2018/05/21	30	14.80	6.4	14.85	14.90	23.6	13,831	0.17%
2018/05/18	0	0.00	41	14.76	14.80	-41	13,868	-0.30%
2018/05/17	7	14.76	1	14.80	14.70	6	13,999	0.04%
2018/05/16	0	0.00	59	14.65	14.70	-59	14,038	-0.42%
2018/05/15	40	14.55	3	14.60	14.60	37	14,658	0.25%
2018/05/14	2	14.58	75	14.60	14.60	-73	15,487	-0.47%
2018/05/11	0	0.00	25	14.55	14.60	-25	15,514	-0.16%
2018/05/10	6	14.50	0	0.00	14.45	6	15,325	0.04%
2018/05/09	0.7	14.50	1.1	14.50	14.50	-0.4	15,161	0.00%
2018/05/08	0	0.00	50	14.45	14.45	-50	15,184	-0.33%
2018/05/07	1	14.40	0	0.00	14.45	1	15,099	0.01%
2018/05/04	2	14.30	0	0.00	14.35	2	15,118	0.01%
2018/05/02	1.7	14.50	0	0.00	14.50	1.7	15,217	0.01%
2018/04/30	1	14.30	10	14.40	14.45	-9	15,189	-0.06%
2018/04/27	0	0.00	4.2	14.25	14.35	-4.2	15,086	-0.03%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/25	30	14.20	4	14.20	14.25	26	15,036	0.17%
2018/04/20	0	0.00	5	14.25	14.30	-5	15,480	-0.03%
2018/04/16	1	14.20	6	14.15	14.25	-5	15,884	-0.03%
2018/04/11	20	14.30	13	14.25	14.30	7	16,728	0.04%
2018/04/09	3	14.10	0.3	14.15	14.10	2.7	16,726	0.02%
2018/04/03	4	14.10	0	0.00	14.10	4	16,906	0.02%
2018/03/31	12	14.26	0	0.00	14.25	12	16,829	0.07%
2018/03/30	0	0.00	3	14.25	14.30	-3	16,996	-0.02%
2018/03/29	1	14.35	0	0.00	14.30	1	16,902	0.01%
2018/03/28	1	14.35	0	0.00	14.35	1	16,653	0.01%
2018/03/27	0	0.00	2	14.50	14.55	-2	16,650	-0.01%
2018/03/26	2	14.30	3	14.30	14.35	-1	16,445	-0.01%
2018/03/23	5	14.25	11	14.24	14.30	-6	16,483	-0.04%
2018/03/22	1	14.60	2	14.45	14.45	-1	16,264	-0.01%
2018/03/21	3	14.52	0.4	14.50	14.55	2.6	16,201	0.02%
2018/03/19	9	14.50	31	14.50	14.50	-22	16,415	-0.13%
2018/03/16	12	14.35	3.8	14.35	14.35	8.2	16,305	0.05%
2018/03/15	21	14.43	100	14.40	14.40	-79	16,103	-0.49%
2018/03/14	112	14.30	4	14.34	14.40	108	16,117	0.67%	大買/鉅額交易
2018/03/13	0	0.00	1	14.15	14.20	-1	16,075	-0.01%
2018/03/12	0.9	14.10	9	14.04	14.10	-8.1	16,091	-0.05%
2018/03/09	3	13.90	0	0.00	13.90	3	16,094	0.02%
2018/03/08	3	13.90	1.5	13.98	13.95	1.5	16,248	0.01%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/05	3	13.98	0	14.00	13.95	3	17,297	0.02%
2018/03/02	3.9	14.02	3	14.05	14.00	0.9	17,291	0.01%
2018/03/01	1	14.10	0	0.00	14.15	1	17,253	0.01%
2018/02/27	0	0.00	2	14.15	14.20	-2	17,216	-0.01%
2018/02/26	1	14.15	0	0.00	14.10	1	17,084	0.01%
2018/02/23	1	14.20	32	14.15	14.20	-31	16,978	-0.18%
2018/02/22	3	13.90	0	0.00	13.90	3	17,347	0.02%
2018/02/21	6	13.85	0.4	14.00	14.00	5.6	17,795	0.03%
2018/02/12	1	13.70	0	0.00	13.70	1	17,653	0.01%
2018/02/09	2.6	13.67	86	13.55	13.60	-83.4	17,554	-0.48%
2018/02/08	3	13.70	0	0.00	13.65	3	17,330	0.02%
2018/02/07	5	13.64	0	0.00	13.50	5	17,154	0.03%
2018/02/06	93	13.73	0	0.00	13.45	93	16,510	0.56%
2018/02/05	2	14.30	2	14.30	14.30	0	15,559	0.00%
2018/02/02	5	14.53	0	0.00	14.60	5	15,368	0.03%
2018/02/01	2	14.70	0	0.00	14.70	2	15,462	0.01%
2018/01/31	0	0.00	2	14.70	14.70	-2	15,511	-0.01%
2018/01/25	0	0.00	15.4	14.80	14.80	-15.4	15,167	-0.10%
2018/01/24	0	0.00	5	14.70	14.70	-5	14,936	-0.03%
2018/01/23	0	0.00	0	14.70	14.75	0	14,840	0.00%
2018/01/22	0	0.00	10.1	14.79	14.80	-10.1	14,771	-0.07%
2018/01/19	0	0.00	6	14.80	14.80	-6	14,703	-0.04%
2018/01/18	1	14.80	9	14.77	14.75	-8	14,634	-0.05%
2018/01/17	2	14.65	7	14.64	14.65	-5	14,314	-0.03%
2018/01/16	0	0.00	16	14.50	14.60	-16	14,070	-0.11%
2018/01/15	2	14.50	0	0.00	14.55	2	13,970	0.01%
2018/01/11	1	14.55	55.9	14.50	14.55	-54.9	13,779	-0.40%
2018/01/10	2	14.50	31	14.55	14.55	-29	13,873	-0.21%
2018/01/09	12	14.52	3	14.50	14.50	9	13,695	0.07%
2018/01/08	7	14.40	4	14.35	14.40	3	13,508	0.02%
2018/01/05	8	14.11	33	14.15	14.20	-25	13,336	-0.19%
2018/01/04	2	14.05	0	0.00	14.05	2	13,532	0.01%
2018/01/03	0	0.00	33	14.10	14.10	-33	13,634	-0.24%
2018/01/02	21	13.99	5	13.95	14.00	16	13,521	0.12%