台新金 (2887)-永豐金-桃園券商分點個股進出

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
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股
1891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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19.4	18.33	28.6	18.36	18.35	-9.2	16,341	-0.06%
2024/05/02	2	18.10	0.5	18.05	18.05	1.5	15,614	0.01%
2024/04/30	37	18.00	13.1	18.08	17.95	23.9	15,503	0.15%
2024/04/29	21.5	17.94	13	17.90	17.85	8.5	15,211	0.06%
2024/04/26	4	17.63	0	0.00	17.60	4	14,926	0.03%
2024/04/25	14	17.49	4	17.58	17.45	10	15,025	0.07%
2024/04/24	12	17.67	5	17.70	17.65	7	15,211	0.05%
2024/04/23	0	17.75	2.1	17.77	17.70	-2.1	15,631	-0.01%
2024/04/22	2.1	17.55	25	17.64	17.65	-22.9	15,962	-0.14%
2024/04/19	38.6	17.31	0	0.00	17.35	38.6	15,924	0.24%
2024/04/18	4	17.53	0.2	17.50	17.60	3.8	15,600	0.02%
2024/04/17	28.2	17.50	1	17.65	17.55	27.2	15,465	0.18%
2024/04/16	68.7	17.56	16	17.62	17.40	52.7	15,357	0.34%
2024/04/15	7	17.88	0.2	17.90	17.85	6.8	14,865	0.05%
2024/04/12	27	17.91	0	0.00	17.90	27	14,797	0.18%
2024/04/11	6	18.01	11.5	18.00	18.00	-5.5	14,551	-0.04%
2024/04/10	18.2	18.09	20	18.10	18.10	-1.8	14,512	-0.01%
2024/04/09	2.2	18.10	4.1	18.14	18.10	-1.9	14,490	-0.01%
2024/04/08	0	18.05	71	18.04	18.05	-71	14,371	-0.49%
2024/04/03	3	17.93	10	17.95	17.90	-7	14,267	-0.05%
2024/04/02	1	18.05	16	18.05	18.05	-15	14,268	-0.11%
2024/04/01	10.8	18.05	12	18.05	18.05	-1.2	14,313	-0.01%
2024/03/29	26.6	18.00	11	18.00	18.00	15.6	14,282	0.11%
2024/03/28	115.1	18.00	0	0.00	17.95	115.1	14,097	0.82%	大買/鉅額交易
2024/03/27	1.1	18.00	0.1	18.05	18.05	1	14,000	0.01%
2024/03/26	3	18.00	6	18.05	18.05	-3	14,045	-0.02%
2024/03/25	10.2	18.00	0	18.00	17.95	10.2	14,023	0.07%
2024/03/22	5.2	18.00	51	18.00	18.05	-45.8	14,188	-0.32%
2024/03/21	0.5	17.95	7	18.02	18.05	-6.5	14,184	-0.05%
2024/03/20	13	17.90	0	0.00	17.85	13	14,344	0.09%
2024/03/19	57	17.93	0	0.00	17.90	57	14,461	0.39%
2024/03/18	3	18.08	12	18.11	18.10	-9	14,282	-0.06%
2024/03/15	62.1	17.98	32.3	18.00	18.15	29.7	14,187	0.21%
2024/03/14	12.2	18.10	40.6	18.07	18.20	-28.3	13,639	-0.21%
2024/03/13	0.1	17.90	2.6	17.93	17.95	-2.5	13,230	-0.02%
2024/03/12	1.1	17.90	41.3	17.85	17.90	-40.2	13,031	-0.31%
2024/03/11	30.1	17.87	10.1	17.90	17.80	20	12,987	0.15%
2024/03/08	30	17.69	65	17.76	17.85	-35	12,960	-0.27%
2024/03/07	0	0.00	17.9	17.68	17.70	-17.9	12,762	-0.14%
2024/03/06	61.9	17.74	23.9	17.70	17.70	38	12,726	0.30%
2024/03/05	3.3	17.35	0.7	17.40	17.30	2.6	12,922	0.02%
2024/03/04	16.5	17.35	8.9	17.36	17.35	7.6	12,936	0.06%
2024/03/01	0.8	17.42	6.8	17.36	17.35	-6	13,014	-0.05%
2024/02/29	53	17.35	1.5	17.30	17.40	51.5	12,970	0.40%
2024/02/27	25.6	17.23	0	0.00	17.25	25.6	12,722	0.20%
2024/02/26	5.1	17.28	13.2	17.30	17.25	-8.1	12,521	-0.07%
2024/02/23	17.4	17.33	9	17.35	17.30	8.4	12,491	0.07%
2024/02/22	4	17.41	37.3	17.40	17.40	-33.3	12,768	-0.26%
2024/02/21	5	17.36	0	0.00	17.45	5	12,805	0.04%
2024/02/20	18.2	17.30	14	17.33	17.35	4.2	12,877	0.03%
2024/02/19	2.2	17.28	3	17.30	17.35	-0.8	12,892	-0.01%
2024/02/16	16	17.19	2	17.20	17.15	14	13,054	0.11%
2024/02/15	21.2	17.18	21.3	17.20	17.15	-0.1	12,978	0.00%
2024/02/05	16.7	17.09	38.4	17.05	17.10	-21.6	12,700	-0.17%
2024/02/02	5.2	17.21	1	17.20	17.20	4.2	12,592	0.03%
2024/02/01	5.1	17.20	11.2	17.25	17.25	-6.1	12,547	-0.05%
2024/01/31	16.3	17.14	2	17.10	17.15	14.3	12,472	0.11%
2024/01/30	17.1	17.21	14	17.15	17.15	3.1	12,405	0.02%
2024/01/29	1.7	17.37	1	17.40	17.35	0.7	12,384	0.01%
2024/01/26	2	17.15	6	17.40	17.40	-4	12,414	-0.03%
2024/01/25	6.2	17.25	0	0.00	17.20	6.2	12,448	0.05%
2024/01/24	2.6	17.20	0.7	17.20	17.20	1.8	12,455	0.01%
2024/01/23	8.1	17.08	0	17.15	17.05	8.1	12,547	0.06%
2024/01/22	45.2	17.05	9	17.00	17.00	36.1	12,592	0.29%
2024/01/19	6.6	17.13	3.3	17.15	17.10	3.3	12,352	0.03%
2024/01/18	26.2	17.03	3	17.10	17.00	23.2	12,316	0.19%
2024/01/17	48.7	17.11	0	0.00	17.00	48.7	12,096	0.40%
2024/01/16	33.1	17.34	22	17.40	17.30	11.1	11,685	0.09%
2024/01/15	10.2	17.65	2.3	17.66	17.60	7.9	11,373	0.07%
2024/01/12	9.4	17.66	0	0.00	17.65	9.4	11,592	0.08%
2024/01/11	2	17.80	1.4	17.80	17.80	0.6	11,521	0.01%
2024/01/10	1.4	17.81	1	17.85	17.80	0.4	11,572	0.00%
2024/01/09	5	17.92	0	0.00	17.85	5	11,616	0.04%
2024/01/08	1.2	17.96	0	0.00	17.95	1.2	11,642	0.01%
2024/01/05	4	17.89	0	0.00	17.85	4	11,664	0.03%
2024/01/04	1	17.85	6.1	17.85	17.85	-5.1	11,833	-0.04%
2024/01/03	4.2	17.83	0	18.05	17.85	4.2	12,183	0.03%
2024/01/02	5	17.99	10	18.05	18.05	-5	12,114	-0.04%
2023/12/29	1	18.00	0.2	18.05	18.10	0.8	12,174	0.01%
2023/12/28	1	17.95	0	0.00	18.10	1	12,355	0.01%
2023/12/27	0.3	17.95	4.2	17.95	17.95	-3.9	12,236	-0.03%
2023/12/26	1.1	17.90	0	17.90	17.90	1	12,182	0.01%
2023/12/25	0.2	17.77	0	0.00	17.80	0.2	12,226	0.00%
2023/12/22	18.3	17.74	0	0.00	17.75	18.3	12,341	0.15%
2023/12/21	0.3	17.77	0.1	17.75	17.75	0.2	12,393	0.00%
2023/12/20	2.1	17.78	0	0.00	17.70	2.1	12,352	0.02%
2023/12/19	13.9	17.75	0	0.00	17.75	13.9	12,298	0.11%
2023/12/18	5	17.85	1	17.85	17.85	4	12,356	0.03%
2023/12/15	5.2	17.89	2.8	17.95	17.85	2.4	12,346	0.02%
2023/12/14	0.5	18.00	14	18.02	18.10	-13.5	11,974	-0.11%
2023/12/13	2.2	17.95	8.9	17.94	17.95	-6.7	11,809	-0.06%
2023/12/12	10.4	17.90	0	0.00	18.00	10.4	12,162	0.09%
2023/12/08	1.9	17.97	0	0.00	17.90	1.9	12,307	0.02%
2023/12/07	3	17.92	1	17.96	18.00	2	12,294	0.02%
2023/12/06	5.1	18.05	3	18.00	18.00	2.1	12,337	0.02%
2023/12/05	11.2	17.90	0.2	17.98	17.90	10.9	12,315	0.09%
2023/12/04	1	18.05	2	18.10	18.00	-1	12,347	-0.01%
2023/12/01	4	18.06	0	0.00	18.00	4	12,427	0.03%
2023/11/30	0	0.00	2.1	18.06	18.30	-2.1	12,330	-0.02%
2023/11/29	26.3	18.10	0.3	18.10	18.05	26	11,815	0.22%
2023/11/28	0	18.10	6	18.17	18.15	-6	11,684	-0.05%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/24	1	18.05	1.1	18.01	18.10	-0.1	11,906	0.00%
2023/11/22	2	18.20	25	18.19	18.10	-23	12,042	-0.19%
2023/11/21	2	18.25	16.4	18.26	18.30	-14.4	12,090	-0.12%
2023/11/20	2	18.00	6.1	17.95	18.05	-4.1	11,794	-0.03%
2023/11/17	6	18.04	0.7	18.05	18.00	5.3	11,754	0.05%
2023/11/16	5	17.98	24.6	17.99	18.05	-19.6	11,635	-0.17%
2023/11/15	3	17.92	16.2	17.97	18.00	-13.2	11,566	-0.11%
2023/11/14	0	0.00	2	17.83	17.85	-2	11,403	-0.02%
2023/11/13	6	17.70	0	0.00	17.80	6	11,644	0.05%
2023/11/10	3	17.75	2	17.75	17.70	1	11,971	0.01%
2023/11/09	2.1	17.75	0	17.85	17.75	2.1	12,118	0.02%
2023/11/08	1	17.90	6.6	17.80	17.85	-5.6	12,371	-0.04%
2023/11/07	0.6	17.85	8	17.78	17.80	-7.4	12,486	-0.06%
2023/11/06	3	17.87	5.1	17.90	17.85	-2.1	12,560	-0.02%
2023/11/03	6	17.65	1.8	17.68	17.65	4.2	12,458	0.03%
2023/11/02	0.1	17.40	30.1	17.47	17.55	-30	12,514	-0.24%
2023/11/01	2.3	17.25	1.2	17.21	17.25	1.1	12,486	0.01%
2023/10/31	5.3	17.22	3	17.20	17.25	2.3	12,588	0.02%
2023/10/30	29.3	17.26	1	17.30	17.35	28.3	12,795	0.22%
2023/10/27	0.3	17.50	5.5	17.46	17.45	-5.2	12,687	-0.04%
2023/10/26	4.5	17.49	0.8	17.55	17.40	3.7	12,998	0.03%
2023/10/25	2.4	17.62	0	0.00	17.60	2.4	13,029	0.02%
2023/10/24	4.7	17.51	0	0.00	17.60	4.7	13,323	0.04%
2023/10/23	1.5	17.63	0	0.00	17.60	1.5	13,889	0.01%
2023/10/20	44.4	17.50	15.2	17.43	17.75	29.2	14,553	0.20%
2023/10/19	9	17.87	26	17.80	17.80	-17	14,648	-0.12%
2023/10/18	5	17.82	0	0.00	17.90	5	14,787	0.03%
2023/10/17	1.4	17.81	0	0.00	17.85	1.4	14,959	0.01%
2023/10/16	5.5	17.86	0	0.00	17.90	5.5	15,150	0.04%
2023/10/13	3.4	17.96	0	0.00	17.90	3.4	15,439	0.02%
2023/10/12	10.3	18.00	7.1	18.00	18.00	3.2	15,603	0.02%
2023/10/11	7	17.67	36	17.70	17.80	-29	15,620	-0.19%
2023/10/06	0	17.80	28	17.76	17.75	-28	15,340	-0.18%
2023/10/05	4.3	17.66	4	17.66	17.65	0.3	15,440	0.00%
2023/10/04	30.2	17.60	12	17.70	17.60	18.1	15,467	0.12%
2023/10/03	5.6	17.76	0	0.00	17.80	5.6	15,401	0.04%
2023/10/02	7.4	17.89	1	17.85	17.85	6.4	15,831	0.04%
2023/09/28	0.7	17.95	0	0.00	17.90	0.7	16,289	0.00%
2023/09/27	2.2	17.80	0	0.00	17.90	2.2	16,292	0.01%
2023/09/26	1.1	17.81	0	17.85	17.80	1.1	16,234	0.01%
2023/09/25	2	17.85	21	17.90	17.85	-19	16,194	-0.12%
2023/09/22	6.1	17.78	0.3	17.85	17.75	5.8	16,425	0.04%
2023/09/21	63.8	17.75	0	0.00	17.80	63.8	16,478	0.39%
2023/09/20	5.1	18.02	10	18.00	18.00	-4.9	16,294	-0.03%
2023/09/19	5.2	18.13	2.3	18.11	18.10	2.9	16,307	0.02%
2023/09/18	2	18.15	1.4	18.20	18.20	0.6	16,455	0.00%
2023/09/15	2.1	18.16	30	18.23	18.30	-27.9	16,608	-0.17%
2023/09/14	4	17.85	38.1	18.00	18.15	-34.1	16,338	-0.21%
2023/09/13	73.6	17.76	0	0.00	17.80	73.6	16,301	0.45%
2023/09/12	3	17.82	6	17.83	17.85	-3	16,570	-0.02%
2023/09/11	10.8	17.75	6	17.75	17.75	4.8	16,623	0.03%
2023/09/08	2.5	17.80	0	0.00	17.75	2.5	16,706	0.02%
2023/09/07	6.9	17.78	0	0.00	17.75	6.9	16,902	0.04%
2023/09/06	7	17.86	0	0.00	17.85	7	17,075	0.04%
2023/09/05	16.3	17.99	9	18.00	17.95	7.3	17,214	0.04%
2023/09/04	1.3	18.05	3.3	18.02	18.00	-2	17,298	-0.01%
2023/09/01	1.5	18.05	0.1	18.05	17.90	1.5	17,433	0.01%
2023/08/31	27.3	17.96	0	0.00	17.80	27.3	17,611	0.16%
2023/08/30	6	18.09	5.6	18.10	18.05	0.4	17,572	0.00%
2023/08/29	10.6	17.99	1	17.95	17.95	9.6	17,659	0.05%
2023/08/28	15.1	17.88	5.2	17.91	17.80	10	17,779	0.06%
2023/08/25	13.6	17.77	0.4	17.85	17.75	13.2	18,306	0.07%
2023/08/24	4.3	17.82	0	0.00	17.80	4.3	18,424	0.02%
2023/08/23	7.3	17.77	0	0.00	17.75	7.3	18,420	0.04%
2023/08/22	1.8	17.79	0	0.00	17.80	1.8	18,493	0.01%
2023/08/21	4.2	17.75	0	0.00	17.80	4.2	18,684	0.02%
2023/08/18	2.4	17.68	0	0.00	17.65	2.4	18,774	0.01%
2023/08/17	61.7	17.58	6	17.38	17.60	55.7	18,912	0.29%
2023/08/16	36.3	17.57	4	17.61	17.65	32.3	18,805	0.17%
2023/08/15	20.3	17.98	5	18.00	17.90	15.3	18,815	0.08%
2023/08/14	41.4	18.08	12.7	18.19	18.10	28.7	18,946	0.15%
2023/08/11	4	18.35	9	18.35	18.35	-5	19,084	-0.03%
2023/08/10	7.1	18.21	0	0.00	18.20	7.1	19,166	0.04%
2023/08/09	2	18.28	10.3	18.26	18.30	-8.3	19,246	-0.04%
2023/08/08	12.3	18.16	5	18.20	18.15	7.3	19,430	0.04%
2023/08/04	40	18.23	0	0.00	18.20	40	19,726	0.20%
2023/08/02	44.2	18.21	0	0.00	18.20	44.2	19,825	0.22%
2023/08/01	3	18.32	31	18.31	18.35	-28	20,109	-0.14%
2023/07/31	10	18.31	22.2	18.40	18.25	-12.2	20,128	-0.06%
2023/07/28	9.3	18.31	0	0.00	18.30	9.3	19,804	0.05%
2023/07/27	19.2	18.31	1	18.30	18.35	18.2	19,669	0.09%
2023/07/26	22.5	18.38	4	18.45	18.40	18.5	19,388	0.10%
2023/07/25	5.9	19.21	4.5	19.23	19.30	1.4	18,844	0.01%
2023/07/24	18	19.17	0	0.00	19.15	18	18,061	0.10%
2023/07/21	63.5	19.27	6.4	19.26	19.25	57.1	17,763	0.32%
2023/07/20	53	19.35	0	0.00	19.35	53	17,628	0.30%
2023/07/19	29.1	19.29	1.1	19.44	19.25	28	17,394	0.16%
2023/07/18	59	19.44	6	19.40	19.40	53	17,223	0.31%
2023/07/17	2.1	19.15	11.2	19.12	19.20	-9.1	16,966	-0.05%
2023/07/14	1	19.00	1	18.95	19.05	0	16,817	0.00%
2023/07/13	25	18.92	2	18.93	18.85	23	16,762	0.14%
2023/07/12	1	18.80	2	18.80	18.85	-1	16,749	-0.01%
2023/07/11	4	18.83	20.6	18.81	18.85	-16.6	16,703	-0.10%
2023/07/10	11.4	18.44	0	0.00	18.35	11.4	16,760	0.07%
2023/07/07	17.8	18.23	8	18.26	18.25	9.8	16,722	0.06%
2023/07/06	94.8	18.66	50	18.55	18.50	44.8	16,296	0.28%
2023/07/05	5	18.88	12	18.90	18.90	-7	15,851	-0.04%
2023/07/04	151.2	18.98	0	19.00	18.90	151.2	15,812	0.96%	大買/鉅額交易
2023/07/03	10.1	18.94	0	0.00	19.00	10.1	15,921	0.06%
2023/06/30	4	18.88	6	18.92	18.90	-2	16,122	-0.01%
2023/06/29	0	19.05	4.5	19.04	19.00	-4.5	15,940	-0.03%
2023/06/28	0.1	19.05	0	0.00	19.05	0.1	15,971	0.00%
2023/06/27	1	19.05	3.1	19.10	19.10	-2.1	15,953	-0.01%
2023/06/26	20	19.18	5.5	19.11	19.15	14.5	15,913	0.09%
2023/06/21	4.3	19.14	8	19.03	19.15	-3.7	15,828	-0.02%
2023/06/20	1	18.95	42	18.95	19.00	-41	15,758	-0.26%
2023/06/19	10.3	18.90	0.1	18.90	18.90	10.2	15,734	0.06%
2023/06/16	1.1	19.00	6.3	19.04	19.00	-5.2	15,604	-0.03%
2023/06/15	2.2	19.00	48.1	19.05	19.00	-45.9	15,277	-0.30%
2023/06/14	2.4	18.93	13.4	19.04	19.10	-11	15,328	-0.07%
2023/06/13	2.2	19.00	1.9	19.03	19.00	0.3	15,594	0.00%
2023/06/12	4.1	19.19	262.1	19.25	19.00	-258.1	15,505	-1.66%	大賣/鉅額交易
2023/06/09	62	19.10	70.5	19.05	19.05	-8.5	15,373	-0.06%
2023/06/08	1	18.80	34	18.80	18.85	-33	15,354	-0.21%
2023/06/07	0	0.00	0.5	18.70	18.80	-0.5	15,447	0.00%
2023/06/06	1.9	18.64	4.1	18.72	18.65	-2.2	15,425	-0.01%
2023/06/05	5.2	18.67	30.1	18.65	18.65	-24.9	15,289	-0.16%
2023/06/02	2	18.35	6	18.45	18.45	-4	14,997	-0.03%
2023/06/01	3.1	18.37	5	18.45	18.35	-1.9	14,973	-0.01%
2023/05/31	7.1	18.37	7	18.36	18.35	0.1	14,857	0.00%
2023/05/30	0	0.00	100	18.45	18.45	-100	14,350	-0.70%
2023/05/29	2	18.35	3.8	18.40	18.40	-1.8	14,320	-0.01%
2023/05/26	3	18.30	4.5	18.37	18.35	-1.5	14,433	-0.01%
2023/05/25	15.5	18.38	0	0.00	18.35	15.5	14,407	0.11%
2023/05/24	26	18.64	0	18.65	18.70	26	14,324	0.18%
2023/05/23	4	18.75	6	18.73	18.75	-2	14,269	-0.01%
2023/05/22	1.1	18.50	0	0.00	18.55	1.1	14,224	0.01%
2023/05/19	11	18.32	28	18.38	18.45	-17	14,108	-0.12%
2023/05/18	13.4	18.44	15	18.38	18.45	-1.6	13,810	-0.01%
2023/05/17	6	18.49	7	18.44	18.50	-1	13,565	-0.01%
2023/05/16	1.3	18.30	19.7	18.37	18.40	-18.4	13,236	-0.14%
2023/05/15	17.5	18.07	1	18.15	18.15	16.5	13,112	0.13%
2023/05/12	13.6	18.25	65	18.25	18.25	-51.4	12,994	-0.40%
2023/05/11	1	18.25	120	18.20	18.30	-119	12,811	-0.93%	大賣/鉅額交易
2023/05/10	11	18.10	4	18.09	18.10	7	12,569	0.06%
2023/05/09	10	17.93	9	17.99	18.05	1	12,450	0.01%
2023/05/08	25.9	18.03	9.5	18.06	17.95	16.4	12,451	0.13%
2023/05/05	5.3	17.55	7	17.56	17.55	-1.8	11,896	-0.01%
2023/05/04	0	0.00	5	17.30	17.35	-5	11,959	-0.04%
2023/05/03	10.6	17.30	2	17.30	17.30	8.6	12,121	0.07%
2023/05/02	1.6	17.30	6.5	17.26	17.35	-4.9	12,515	-0.04%
2023/04/28	5	17.20	23	17.25	17.30	-18	13,234	-0.14%
2023/04/27	0.4	17.20	5	17.16	17.20	-4.6	13,202	-0.03%
2023/04/26	1	17.25	11.1	17.19	17.25	-10.1	13,306	-0.08%
2023/04/25	0.1	17.25	11.5	17.15	17.10	-11.4	13,272	-0.09%
2023/04/24	0	0.00	5.3	17.20	17.20	-5.3	13,242	-0.04%
2023/04/21	5.2	17.10	0	0.00	17.15	5.2	13,345	0.04%
2023/04/20	4	16.96	5	17.00	17.05	-1	13,389	-0.01%
2023/04/19	3	17.25	10	17.10	17.15	-7	13,584	-0.05%
2023/04/18	2	17.25	6.1	17.19	17.25	-4.1	13,559	-0.03%
2023/04/17	2	17.10	64	17.10	17.20	-62	13,584	-0.46%
2023/04/14	0	0.00	27.6	17.15	17.15	-27.6	13,573	-0.20%
2023/04/13	207	17.05	14.4	17.00	17.10	192.6	13,492	1.43%	大買/鉅額交易
2023/04/12	2	16.80	10.1	16.83	16.95	-8.1	13,471	-0.06%
2023/04/11	0	0.00	3	16.73	16.80	-3	13,485	-0.02%
2023/04/10	9	16.63	19.4	16.66	16.70	-10.4	13,434	-0.08%
2023/04/07	1	16.60	0	0.00	16.65	1	13,413	0.01%
2023/04/06	0	16.70	8.4	16.64	16.65	-8.4	13,351	-0.06%
2023/03/31	4	16.54	27	16.55	16.60	-23	13,222	-0.17%
2023/03/30	1	16.40	40	16.38	16.40	-39	13,032	-0.30%
2023/03/29	1	16.40	41	16.40	16.40	-40	12,965	-0.31%
2023/03/28	1	16.40	30.2	16.45	16.40	-29.2	12,936	-0.23%
2023/03/27	67	16.46	0	0.00	16.45	67	13,154	0.51%
2023/03/24	5	16.50	0.6	16.45	16.50	4.4	13,338	0.03%
2023/03/23	0	0.00	43	16.41	16.50	-43	13,318	-0.32%
2023/03/22	20	16.15	12.2	16.16	16.30	7.8	13,301	0.06%
2023/03/21	0	0.00	7.4	16.09	16.05	-7.4	13,431	-0.05%
2023/03/20	13	15.95	46.2	15.95	15.95	-33.2	13,557	-0.24%
2023/03/17	10.8	15.78	20	15.94	16.00	-9.2	13,642	-0.07%
2023/03/16	22.5	15.64	2	15.65	15.60	20.5	13,590	0.15%
2023/03/15	8.1	15.93	3.1	15.91	15.85	5	13,437	0.04%
2023/03/14	12	15.86	14	15.88	15.85	-2	13,466	-0.01%
2023/03/13	20.3	15.89	2	16.00	16.15	18.3	13,336	0.14%
2023/03/10	18	16.18	2.7	16.15	16.15	15.3	13,157	0.12%
2023/03/09	4.6	16.43	1	16.45	16.45	3.6	13,143	0.03%
2023/03/08	0	0.00	2.2	16.50	16.50	-2.2	13,735	-0.02%
2023/03/07	0.1	16.50	0	0.00	16.50	0.1	13,888	0.00%
2023/03/06	2	16.30	28	16.39	16.40	-26	14,024	-0.19%
2023/03/03	13.8	16.26	36	16.30	16.30	-22.2	14,048	-0.16%
2023/03/02	0.1	16.35	0	0.00	16.35	0.1	14,129	0.00%
2023/03/01	2.1	16.33	10	16.35	16.35	-7.9	14,146	-0.06%
2023/02/24	11	16.46	0	0.00	16.45	11	14,069	0.08%
2023/02/23	6	16.54	0	16.55	16.55	6	13,957	0.04%
2023/02/22	2	16.48	8	16.51	16.55	-6	13,983	-0.04%
2023/02/21	5.2	16.52	8	16.45	16.55	-2.8	13,997	-0.02%
2023/02/20	0	16.54	9.2	16.60	16.60	-9.1	14,097	-0.06%
2023/02/17	0	16.30	5.2	16.35	16.40	-5.2	14,088	-0.04%
2023/02/16	3	16.28	7	16.32	16.25	-4	14,384	-0.03%
2023/02/15	5.1	16.29	1	16.25	16.25	4.1	14,727	0.03%
2023/02/14	11	16.35	14	16.31	16.35	-3	14,756	-0.02%
2023/02/13	1	16.25	35.8	16.12	16.30	-34.8	14,931	-0.23%
2023/02/10	16.3	16.14	0	0.00	16.15	16.3	14,936	0.11%
2023/02/09	29.1	16.15	22	16.20	16.20	7.1	15,105	0.05%
2023/02/08	19.5	16.09	0.7	16.15	16.10	18.8	15,129	0.12%
2023/02/07	8.4	16.15	1	16.20	16.10	7.4	15,186	0.05%
2023/02/06	3.1	16.22	27	16.22	16.15	-23.9	15,170	-0.16%
2023/02/03	1.5	16.25	0	0.00	16.30	1.5	15,075	0.01%
2023/02/02	5.1	16.20	25.6	16.21	16.25	-20.5	15,352	-0.13%
2023/02/01	1.9	16.24	9.8	16.18	16.25	-7.9	15,289	-0.05%
2023/01/31	6.4	16.26	33	16.29	16.25	-26.6	15,294	-0.17%
2023/01/30	1	16.15	23.9	16.26	16.70	-22.9	15,051	-0.15%
2023/01/17	11.5	15.80	3	15.80	15.80	8.5	14,385	0.06%
2023/01/16	2	15.70	10.8	15.75	15.80	-8.8	14,411	-0.06%
2023/01/13	12	15.69	13.4	15.66	15.70	-1.4	14,392	-0.01%
2023/01/12	3.1	15.52	12.2	15.47	15.55	-9.1	14,962	-0.06%
2023/01/11	3	15.58	11	15.66	15.60	-8	15,264	-0.05%
2023/01/10	2	15.63	7	15.67	15.70	-5	15,273	-0.03%
2023/01/09	1	15.65	52	15.60	15.65	-51	15,354	-0.33%
2023/01/06	6.5	15.38	0	0.00	15.35	6.5	15,292	0.04%
2023/01/05	3	15.35	7	15.34	15.40	-4	15,567	-0.03%
2023/01/04	1	15.00	8	15.17	15.20	-7	15,590	-0.04%
2023/01/03	9.4	15.01	2	15.05	15.10	7.4	15,843	0.05%
2022/12/30	1	15.20	29	15.20	15.10	-28	15,943	-0.18%
2022/12/29	20.2	14.94	15	14.91	15.05	5.2	15,880	0.03%
2022/12/28	3	15.07	0	0.00	15.05	3	15,941	0.02%
2022/12/27	1.7	15.17	8.8	15.21	15.20	-7.1	16,150	-0.04%
2022/12/26	2	15.10	0	0.00	15.10	2	16,362	0.01%
2022/12/23	0	15.15	0	0.00	15.20	0	16,666	0.00%
2022/12/22	8	15.18	13	15.15	15.20	-5	17,096	-0.03%
2022/12/21	5.1	14.97	1	15.00	15.05	4.1	17,462	0.02%
2022/12/20	27.1	15.01	0	0.00	15.00	27.1	17,669	0.15%
2022/12/19	3.1	14.86	1	15.10	15.25	2.1	17,914	0.01%
2022/12/16	2	14.93	1.5	15.08	15.00	0.6	17,808	0.00%
2022/12/15	0	15.05	3.5	15.08	15.10	-3.5	17,895	-0.02%
2022/12/14	1.1	15.10	5	15.06	15.10	-3.9	18,180	-0.02%
2022/12/13	0	15.00	2	15.00	14.95	-2	18,267	-0.01%
2022/12/12	22	14.85	0	0.00	14.90	22	18,118	0.12%
2022/12/09	1.5	15.00	4	15.01	15.05	-2.5	18,529	-0.01%
2022/12/08	3.2	14.84	0	0.00	14.80	3.2	18,594	0.02%
2022/12/07	1.1	15.00	24.6	15.05	15.10	-23.5	18,646	-0.13%
2022/12/06	3.2	14.71	0	0.00	14.65	3.2	18,482	0.02%
2022/12/05	4.5	14.93	0	0.00	14.85	4.5	18,487	0.02%
2022/12/02	0.4	15.04	0	0.00	14.90	0.4	18,794	0.00%
2022/12/01	14.4	15.15	8	15.05	15.10	6.4	19,241	0.03%
2022/11/30	11	15.18	4.5	15.08	15.15	6.5	19,201	0.03%
2022/11/29	6.1	14.91	10.2	14.86	15.00	-4.2	18,666	-0.02%
2022/11/28	3.7	14.69	0	0.00	14.65	3.7	18,704	0.02%
2022/11/25	3.4	14.75	386	14.81	14.85	-382.6	18,893	-2.03%	大賣/鉅額交易
2022/11/24	6.4	14.69	3	14.72	14.80	3.4	19,300	0.02%
2022/11/23	0	14.60	3	14.70	14.70	-3	19,416	-0.02%
2022/11/22	4.2	14.58	0	0.00	14.60	4.2	19,824	0.02%
2022/11/21	1	14.45	3	14.53	14.60	-2	20,125	-0.01%
2022/11/18	10.6	14.43	0	0.00	14.45	10.6	20,390	0.05%
2022/11/17	7.6	14.53	0	0.00	14.55	7.6	21,325	0.04%
2022/11/16	5.4	14.68	1	14.65	14.80	4.4	22,042	0.02%
2022/11/15	7	14.79	35.9	14.82	14.85	-28.9	22,522	-0.13%
2022/11/14	121	14.79	12	14.80	14.80	109	22,841	0.48%	大買/鉅額交易
2022/11/11	3	14.45	13	14.52	14.60	-10	22,820	-0.04%
2022/11/10	31.3	14.04	18	14.09	14.10	13.3	22,817	0.06%
2022/11/09	2.1	14.08	25	13.99	14.15	-23	23,053	-0.10%
2022/11/08	19.6	13.68	13	13.75	13.75	6.5	23,175	0.03%
2022/11/07	1.2	13.60	23.5	13.57	13.65	-22.3	23,406	-0.10%
2022/11/04	0	13.25	4	13.23	13.35	-4	23,794	-0.02%
2022/11/03	5	13.25	2.7	13.26	13.25	2.4	24,133	0.01%
2022/11/02	3.9	13.47	12	13.49	13.45	-8.1	24,217	-0.03%
2022/11/01	6.5	13.50	10	13.50	13.55	-3.5	24,270	-0.01%
2022/10/31	20.1	13.31	3.3	13.45	13.25	16.8	24,335	0.07%
2022/10/28	30.4	13.52	18.2	13.55	13.45	12.2	24,113	0.05%
2022/10/26	0	13.35	12	13.33	13.40	-12	24,269	-0.05%
2022/10/25	3.1	12.97	2	13.05	13.10	1.1	24,242	0.00%
2022/10/24	2	12.98	7	13.13	13.00	-5	24,566	-0.02%
2022/10/21	1	12.85	6	12.93	12.90	-5	24,630	-0.02%
2022/10/20	25.4	12.54	5	12.71	12.85	20.4	24,599	0.08%
2022/10/19	37.5	12.85	1	12.75	12.90	36.5	24,090	0.15%
2022/10/18	3.7	13.02	0.7	13.15	13.10	3	23,905	0.01%
2022/10/17	10.1	12.76	3	12.85	12.85	7.1	24,135	0.03%
2022/10/14	12.1	13.00	11	13.10	12.90	1.1	24,079	0.00%
2022/10/13	26.8	12.93	42.2	13.01	12.90	-15.4	24,098	-0.06%
2022/10/12	1.5	13.18	5	13.20	13.30	-3.5	23,841	-0.01%
2022/10/11	63.2	13.42	9.5	13.30	13.25	53.7	23,892	0.22%
2022/10/07	0	13.70	2	13.70	13.75	-2	23,849	-0.01%
2022/10/06	3	13.70	1.1	13.75	13.70	1.9	23,806	0.01%
2022/10/05	16.2	13.68	14	13.67	13.65	2.2	24,050	0.01%
2022/10/04	11.8	13.54	5.4	13.56	13.55	6.4	24,312	0.03%
2022/10/03	15.1	13.54	6	13.63	13.45	9.1	24,314	0.04%
2022/09/30	16.3	13.72	10	13.80	13.70	6.3	24,186	0.03%
2022/09/29	0.1	13.86	1	13.80	13.85	-0.9	24,166	0.00%
2022/09/28	23	13.71	0	0.00	13.65	23	23,981	0.10%
2022/09/27	6.8	13.97	1	14.00	13.95	5.8	23,638	0.02%
2022/09/26	35.5	14.09	3	14.10	14.00	32.5	23,652	0.14%
2022/09/23	14.5	14.36	3.2	14.36	14.35	11.3	23,574	0.05%
2022/09/22	131.5	14.40	0	0.00	14.35	131.5	23,803	0.55%	大買/鉅額交易
2022/09/21	69.6	14.70	20.4	14.75	14.65	49.1	23,808	0.21%
2022/09/20	13.6	14.81	2	14.90	14.80	11.6	23,553	0.05%
2022/09/19	3.1	14.87	1	14.95	14.85	2.1	23,552	0.01%
2022/09/16	29.8	14.86	1.1	15.00	14.80	28.7	23,689	0.12%
2022/09/15	102.1	14.90	11	15.05	15.00	91.1	23,446	0.39%	大買/
2022/09/14	17.6	14.88	5	14.90	14.85	12.6	23,465	0.05%
2022/09/13	3.1	15.10	10	15.20	15.10	-6.9	23,658	-0.03%
2022/09/12	1	15.15	6.3	15.10	15.15	-5.3	24,201	-0.02%
2022/09/08	49.8	14.84	10.5	14.90	15.05	39.3	24,544	0.16%
2022/09/07	17.3	14.87	0	0.00	14.80	17.3	24,478	0.07%
2022/09/06	9.4	15.20	8	15.20	15.20	1.4	24,249	0.01%
2022/09/05	8	14.99	0	0.00	15.05	8	24,503	0.03%
2022/09/02	53.3	14.95	7	14.95	14.90	46.3	24,728	0.19%
2022/09/01	157.5	15.04	8	15.05	15.00	149.5	24,701	0.61%	大買/鉅額交易
2022/08/31	11.1	15.22	2	15.30	15.20	9.1	24,656	0.04%
2022/08/30	78	15.20	0.2	15.30	15.20	77.8	24,212	0.32%
2022/08/29	44.6	15.27	21	15.20	15.20	23.6	24,312	0.10%
2022/08/26	71.8	15.64	0.5	15.70	15.60	71.3	24,693	0.29%
2022/08/25	47	15.76	3.5	15.84	15.70	43.5	24,386	0.18%
2022/08/24	59.4	15.96	8	15.69	15.65	51.4	24,262	0.21%
2022/08/23	32.5	17.38	5	17.40	17.35	27.5	23,854	0.12%
2022/08/22	12.3	17.45	11.3	17.46	17.45	1	23,319	0.00%
2022/08/19	37.1	17.38	4	17.46	17.50	33.1	22,893	0.14%
2022/08/18	15.6	17.44	0.1	17.50	17.45	15.5	22,545	0.07%
2022/08/17	38	17.45	23	17.41	17.45	15	22,433	0.07%
2022/08/16	9	17.20	92	17.34	17.30	-83	22,203	-0.37%
2022/08/15	99.1	17.15	7	17.09	17.10	92.1	22,193	0.41%
2022/08/12	22	16.87	202.5	16.80	16.85	-180.5	22,125	-0.82%	大賣/鉅額交易
2022/08/11	7.1	16.95	17.9	16.96	16.90	-10.8	22,181	-0.05%
2022/08/10	9.1	16.22	19	16.19	16.45	-9.9	21,960	-0.05%
2022/08/09	25	15.81	0	0.00	15.90	25	21,795	0.11%
2022/08/08	13	15.83	304.8	15.90	15.90	-291.8	21,931	-1.33%	大賣/鉅額交易
2022/08/05	1	15.80	51	15.75	15.80	-50	22,464	-0.22%
2022/08/04	7	15.56	7	15.65	15.60	0	23,163	0.00%
2022/08/03	4.1	15.63	59.2	15.65	15.65	-55.1	23,404	-0.24%
2022/08/02	12.3	15.68	10	15.70	15.75	2.3	23,968	0.01%
2022/08/01	8.1	15.71	13	15.79	15.80	-4.9	24,602	-0.02%
2022/07/29	6.4	15.71	1	15.95	15.70	5.4	25,403	0.02%
2022/07/28	372	15.62	0.1	15.75	15.70	372	26,493	1.40%	大買/鉅額交易
2022/07/26	2.1	15.53	11	15.59	15.55	-8.9	26,731	-0.03%
2022/07/25	17	15.56	7	15.59	15.60	10	26,854	0.04%
2022/07/22	12	15.30	14	15.45	15.60	-2	27,073	-0.01%
2022/07/21	10	15.15	7	15.19	15.35	3	27,178	0.01%
2022/07/20	112.5	15.21	1.3	15.42	15.15	111.2	27,406	0.41%	大買/鉅額交易
2022/07/19	103	15.20	0	0.00	15.20	103	27,731	0.37%	大買/鉅額交易
2022/07/18	112.1	15.19	2	15.23	15.20	110.1	28,028	0.39%	大買/鉅額交易
2022/07/15	35.8	15.01	0	0.00	14.90	35.8	28,254	0.13%
2022/07/14	26.1	15.35	0.1	15.40	15.30	26.1	28,332	0.09%
2022/07/13	50.2	15.26	34.1	15.26	15.30	16.1	28,635	0.06%
2022/07/12	44.1	14.93	5	14.98	14.85	39.1	28,848	0.14%
2022/07/11	10.6	15.62	2.2	15.70	15.50	8.5	28,663	0.03%
2022/07/08	14	15.87	2	15.95	15.90	12	28,870	0.04%
2022/07/07	7.5	15.64	5	15.76	15.70	2.5	29,048	0.01%
2022/07/06	12	15.78	21.9	15.79	15.75	-9.8	29,193	-0.03%
2022/07/05	3	16.03	8	16.05	16.10	-5	29,615	-0.02%
2022/07/04	2	16.00	8	16.15	16.05	-6	29,922	-0.02%
2022/07/01	13.3	16.09	2	16.05	16.00	11.3	30,445	0.04%
2022/06/30	15.1	16.36	0	0.00	16.30	15.1	30,994	0.05%
2022/06/29	8.2	16.62	0	0.00	16.70	8.2	31,165	0.03%
2022/06/28	7	16.85	0	0.00	16.90	7	31,677	0.02%
2022/06/27	4.1	16.96	105	17.04	16.85	-100.9	31,978	-0.32%	大賣/
2022/06/24	4	16.95	1	17.00	16.95	3	31,837	0.01%
2022/06/23	4	16.70	0	0.00	16.90	4	31,775	0.01%
2022/06/22	2	16.93	1	17.20	16.85	1	31,985	0.00%
2022/06/21	5	17.00	4	17.08	17.10	1	32,130	0.00%
2022/06/20	3.2	16.78	12	16.98	16.70	-8.8	32,505	-0.03%
2022/06/17	30.2	16.61	1.2	16.65	16.60	29	32,243	0.09%
2022/06/16	7.1	17.00	14	17.13	16.90	-6.9	31,909	-0.02%
2022/06/15	1	17.00	1	17.05	16.90	0	32,139	0.00%
2022/06/14	107	16.79	0	0.00	16.90	107	32,268	0.33%	大買/鉅額交易
2022/06/13	35.1	16.77	0	0.00	16.85	35.1	32,212	0.11%
2022/06/10	4.2	17.13	0	0.00	17.15	4.2	32,043	0.01%
2022/06/09	18.1	17.34	126.1	17.40	17.35	-108	32,004	-0.34%	大賣/鉅額交易
2022/06/08	4.4	17.61	0	0.00	17.60	4.4	31,912	0.01%
2022/06/07	13.9	17.66	0.8	17.70	17.70	13.1	32,378	0.04%
2022/06/06	11	17.93	7	18.05	18.00	4	32,415	0.01%
2022/06/02	4	17.53	10.5	17.60	17.50	-6.5	32,654	-0.02%
2022/06/01	10.2	17.73	0	0.00	17.55	10.2	33,482	0.03%
2022/05/31	0	17.65	0.1	17.95	17.95	-0.1	33,658	0.00%
2022/05/30	9	17.70	58.5	17.49	17.70	-49.5	33,382	-0.15%
2022/05/27	2	17.30	104	17.15	17.25	-102	33,334	-0.31%	大賣/鉅額交易
2022/05/26	111.2	16.91	0	0.00	16.95	111.2	33,548	0.33%	大買/鉅額交易
2022/05/25	5	16.86	7.2	16.99	17.00	-2.2	34,266	-0.01%
2022/05/24	3.6	17.11	2.2	17.02	17.00	1.4	34,984	0.00%
2022/05/23	9	17.04	3.2	17.20	17.05	5.8	35,215	0.02%
2022/05/20	11	17.05	5.4	17.07	17.05	5.6	35,541	0.02%
2022/05/19	27.1	16.81	4.1	16.83	16.80	23.1	35,645	0.06%
2022/05/18	33.3	17.03	240.5	17.24	17.25	-207.2	35,469	-0.58%	大賣/鉅額交易
2022/05/17	7	16.84	0	0.00	16.85	7	35,397	0.02%
2022/05/16	105.3	16.65	3.4	16.77	16.80	101.9	35,438	0.29%	大買/鉅額交易
2022/05/13	11.9	16.61	1.6	16.56	16.70	10.3	35,469	0.03%
2022/05/12	70.1	16.81	43	16.78	16.70	27.1	35,265	0.08%
2022/05/11	142.7	17.37	2.5	17.33	17.35	140.2	34,614	0.41%	大買/鉅額交易
2022/05/10	90	17.35	10	17.25	17.50	80	34,449	0.23%
2022/05/09	45.3	17.92	11	17.94	17.85	34.3	34,032	0.10%
2022/05/06	130.5	18.32	98.2	18.25	18.40	32.4	33,606	0.10%	大買/
2022/05/05	121.9	18.90	51	18.82	18.90	70.9	33,232	0.21%	大買/
2022/05/04	7	19.25	48.5	19.25	19.40	-41.5	32,016	-0.13%
2022/05/03	7	19.19	7.5	19.32	19.30	-0.5	32,347	0.00%
2022/04/29	1	19.40	5	19.40	19.40	-4	32,498	-0.01%
2022/04/28	16.1	19.02	18	19.13	19.15	-1.9	32,851	-0.01%
2022/04/27	16.5	19.08	9	19.12	19.10	7.5	32,897	0.02%
2022/04/26	4	19.41	34	19.26	19.35	-30	32,939	-0.09%
2022/04/25	12.2	19.00	0	0.00	19.15	12.2	33,000	0.04%
2022/04/22	16.8	19.25	1	19.45	19.35	15.8	33,222	0.05%
2022/04/21	36.3	19.28	1	19.25	19.30	35.3	34,166	0.10%
2022/04/20	2.1	19.33	5.1	19.49	19.60	-3	35,608	-0.01%
2022/04/19	32.1	19.47	3	19.65	19.40	29.1	35,711	0.08%
2022/04/18	36.5	19.52	28	19.58	19.55	8.5	36,045	0.02%
2022/04/15	18.9	20.05	6	20.00	20.00	12.9	35,692	0.04%
2022/04/14	60.9	20.25	11	20.24	20.15	49.9	35,789	0.14%
2022/04/13	4.1	20.49	13.6	20.58	20.55	-9.5	35,586	-0.03%
2022/04/12	5.8	20.55	5	20.62	20.60	0.8	35,447	0.00%
2022/04/11	13.3	20.77	22	20.75	20.70	-8.7	35,138	-0.02%
2022/04/08	3.4	20.79	7.1	20.81	20.95	-3.7	34,541	-0.01%
2022/04/07	37.2	21.04	57.5	21.10	20.70	-20.3	34,289	-0.06%
2022/04/06	14	21.06	653.8	21.03	21.10	-639.8	33,694	-1.90%	大賣/鉅額交易
2022/04/01	24	20.59	6	20.56	20.60	18	33,019	0.05%
2022/03/31	27	20.53	38	20.50	20.50	-11	32,491	-0.03%
2022/03/30	5	20.16	7	20.19	20.15	-2	31,703	-0.01%
2022/03/29	3	19.90	1	20.00	19.95	2	31,327	0.01%
2022/03/28	3.2	19.86	25.8	19.66	19.95	-22.6	31,270	-0.07%
2022/03/25	19.6	19.84	5.3	19.86	19.85	14.3	31,246	0.05%
2022/03/24	2.1	20.10	6	20.09	20.15	-3.9	30,875	-0.01%
2022/03/23	38.2	20.18	36.3	20.20	20.25	1.9	30,712	0.01%
2022/03/22	15	19.74	4.1	19.76	19.80	10.9	30,062	0.04%
2022/03/21	26.6	19.72	10	19.70	19.65	16.6	29,799	0.06%
2022/03/18	19.7	19.71	14.3	19.74	19.60	5.4	29,812	0.02%
2022/03/17	4	19.46	1	19.50	19.45	3	29,442	0.01%
2022/03/16	36.2	19.03	26.1	19.13	19.20	10.2	29,204	0.03%
2022/03/15	2.1	18.85	0	0.00	19.00	2.1	29,031	0.01%
2022/03/14	2	18.85	4	18.84	18.85	-2	28,994	-0.01%
2022/03/11	16	18.86	2.5	18.86	18.90	13.5	29,061	0.05%
2022/03/10	32.2	18.75	5.1	18.88	18.95	27.1	29,074	0.09%
2022/03/09	23.2	18.28	2	18.30	18.30	21.2	28,602	0.07%
2022/03/08	99.9	18.29	15	18.41	18.25	84.9	28,406	0.30%
2022/03/07	58.4	18.78	61	18.65	18.90	-2.6	27,652	-0.01%
2022/03/04	23.3	19.33	16	19.30	19.35	7.3	27,929	0.03%
2022/03/03	41.6	19.57	0	0.00	19.60	41.6	27,931	0.15%
2022/03/02	16.2	19.46	3	19.50	19.60	13.2	28,069	0.05%
2022/03/01	8.3	19.60	13	19.52	19.60	-4.7	27,944	-0.02%
2022/02/25	28.5	19.36	2.2	19.28	19.50	26.3	27,627	0.10%
2022/02/24	74.1	19.47	8	19.46	19.50	66.1	26,939	0.25%
2022/02/23	8.4	19.76	10	19.70	19.85	-1.7	26,279	-0.01%
2022/02/22	63.8	19.78	13.3	19.96	19.85	50.6	26,396	0.19%
2022/02/21	21.5	19.96	20	19.96	20.05	1.5	26,106	0.01%
2022/02/18	25.4	20.11	6	20.12	20.10	19.4	26,459	0.07%
2022/02/17	54.2	20.18	61.1	20.17	20.20	-7	26,477	-0.03%
2022/02/16	15	20.18	5	20.30	20.20	10	26,411	0.04%
2022/02/15	10.8	20.11	40	20.10	20.10	-29.2	26,274	-0.11%
2022/02/14	62.4	20.20	17	20.06	20.30	45.4	26,109	0.17%
2022/02/11	23.1	20.44	7	20.44	20.55	16.1	25,751	0.06%
2022/02/10	2.2	20.35	7	20.36	20.50	-4.8	25,596	-0.02%
2022/02/09	2.6	20.52	11.3	20.41	20.45	-8.7	25,426	-0.03%
2022/02/08	43.1	20.35	30.9	20.33	20.30	12.2	25,225	0.05%
2022/02/07	9.6	19.95	7.6	20.04	20.10	2	24,881	0.01%
2022/01/26	25.1	19.75	6.3	19.69	19.65	18.8	24,408	0.08%
2022/01/25	34.2	19.63	23	19.61	19.70	11.2	24,197	0.05%
2022/01/24	31.4	19.79	7	19.85	20.00	24.4	23,764	0.10%
2022/01/21	27	20.04	41.1	20.05	20.15	-14.2	23,554	-0.06%
2022/01/20	10	20.38	28.2	20.29	20.45	-18.2	23,006	-0.08%
2022/01/19	8.2	20.52	12	20.60	20.55	-3.8	22,785	-0.02%
2022/01/18	245.2	20.67	23.1	20.65	20.70	222.2	22,400	0.99%	大買/鉅額交易
2022/01/17	31	20.51	12.2	20.48	20.50	18.8	22,119	0.08%
2022/01/14	67.9	20.55	75	20.34	20.55	-7.1	21,478	-0.03%
2022/01/13	119.8	20.11	180.3	20.02	20.50	-60.5	20,292	-0.30%	大買/大賣/
2022/01/12	52.2	19.44	35	19.46	19.50	17.2	18,544	0.09%
2022/01/11	11.2	19.29	53.1	19.22	19.40	-41.9	18,368	-0.23%
2022/01/10	10.2	18.91	10	18.99	19.05	0.2	18,410	0.00%
2022/01/07	30	19.01	17.7	18.97	18.95	12.3	18,617	0.07%
2022/01/06	10	18.83	35	18.76	18.85	-25	18,353	-0.14%
2022/01/05	4.2	18.75	0	0.00	18.75	4.2	18,254	0.02%
2022/01/04	12.1	18.76	11	18.78	18.80	1.1	18,561	0.01%
2022/01/03	10	18.86	6.5	18.97	18.85	3.5	18,623	0.02%
2021/12/30	7.5	18.95	2.5	18.97	18.95	5	18,824	0.03%
2021/12/29	3	18.92	21	18.95	18.95	-18	18,923	-0.10%
2021/12/28	103.2	18.75	8.1	18.78	18.90	95.1	19,040	0.50%	大買/
2021/12/27	6	18.78	2	18.75	18.75	4	19,132	0.02%
2021/12/24	3	18.70	1	18.75	18.75	2	19,595	0.01%
2021/12/23	24	18.65	1	18.65	18.65	23	19,754	0.12%
2021/12/22	5	18.61	3	18.65	18.65	2	20,014	0.01%
2021/12/21	2.2	18.60	1	18.65	18.60	1.2	20,124	0.01%
2021/12/20	10.3	18.55	8.1	18.55	18.55	2.2	20,255	0.01%
2021/12/17	3.2	18.72	0.3	18.75	18.75	2.9	20,299	0.01%
2021/12/16	15.1	18.62	1	18.55	18.65	14.1	20,334	0.07%
2021/12/15	3	18.60	0	0.00	18.65	3	20,917	0.01%
2021/12/14	8	18.66	4	18.70	18.75	4	21,365	0.02%
2021/12/13	12	18.90	1	18.95	18.90	11	21,367	0.05%
2021/12/10	7.2	18.96	3	19.05	18.95	4.2	21,476	0.02%
2021/12/09	6	18.94	54.1	18.95	19.00	-48.1	21,678	-0.22%
2021/12/08	34.3	18.84	2.4	18.82	18.85	31.9	22,132	0.14%
2021/12/07	14	18.62	23.3	18.78	18.90	-9.3	22,262	-0.04%
2021/12/06	9	18.58	11.1	18.65	18.70	-2.1	22,391	-0.01%
2021/12/03	11	18.55	6	18.61	18.55	5	22,953	0.02%
2021/12/02	10.1	18.43	6	18.45	18.60	4.1	24,218	0.02%
2021/12/01	10	18.55	100	18.40	18.65	-90	25,549	-0.35%
2021/11/30	10	18.20	15	18.28	18.60	-5	26,132	-0.02%
2021/11/29	131.1	18.18	22.5	18.12	18.20	108.6	26,102	0.42%	大買/鉅額交易
2021/11/26	42.2	18.36	8	18.44	18.35	34.2	26,820	0.13%
2021/11/25	5.3	18.60	5.1	18.60	18.70	0.2	27,887	0.00%
2021/11/24	12.1	18.60	0.1	18.65	18.60	12	29,311	0.04%
2021/11/23	3.5	18.65	0	0.00	18.60	3.5	30,266	0.01%
2021/11/22	15.1	18.68	0.7	18.73	18.70	14.4	30,460	0.05%
2021/11/19	22	18.93	11.7	18.82	18.95	10.3	30,665	0.03%
2021/11/18	12	19.22	26.3	19.19	19.30	-14.3	31,135	-0.05%
2021/11/17	21	19.25	296.9	19.19	19.25	-275.9	31,066	-0.89%	大賣/鉅額交易
2021/11/16	7	18.65	13.1	18.69	18.70	-6.1	30,550	-0.02%
2021/11/15	7.2	18.57	23	18.58	18.55	-15.8	30,557	-0.05%
2021/11/12	4.1	18.50	12	18.48	18.45	-7.9	30,520	-0.03%
2021/11/11	9	18.44	9	18.42	18.45	0	30,627	0.00%
2021/11/10	24	18.25	11.3	18.25	18.30	12.7	30,857	0.04%
2021/11/09	3	18.18	0	0.00	18.30	3	30,977	0.01%
2021/11/08	2.3	18.23	2	18.25	18.20	0.3	31,001	0.00%
2021/11/05	4.2	18.08	9.4	18.17	18.25	-5.2	31,251	-0.02%
2021/11/04	11.2	18.20	4	18.20	18.20	7.2	31,335	0.02%
2021/11/03	7.1	18.09	0	0.00	18.15	7.1	31,384	0.02%
2021/11/02	6	18.18	29	18.20	18.15	-23	31,462	-0.07%
2021/11/01	15.1	18.22	112	18.25	18.25	-96.9	31,597	-0.31%	大賣/
2021/10/29	10.2	18.30	60	18.31	18.25	-49.8	31,549	-0.16%
2021/10/28	5.1	18.40	87	18.40	18.45	-81.9	31,507	-0.26%
2021/10/27	9.1	18.39	0.1	18.45	18.40	8.9	31,612	0.03%
2021/10/26	0	0.00	27.1	18.64	18.55	-27.1	31,619	-0.09%
2021/10/25	0.1	18.51	2	18.40	18.60	-1.9	31,803	-0.01%
2021/10/22	1.1	18.50	3	18.53	18.50	-1.9	32,298	-0.01%
2021/10/21	3	18.57	4.3	18.54	18.50	-1.3	33,071	0.00%
2021/10/20	2	18.48	5.2	18.50	18.50	-3.2	33,634	-0.01%
2021/10/19	2.1	18.58	13.6	18.66	18.60	-11.4	34,067	-0.03%
2021/10/18	21.1	18.66	92.6	18.60	18.65	-71.5	34,173	-0.21%
2021/10/15	7.8	18.18	20	18.14	18.20	-12.2	33,764	-0.04%
2021/10/14	6	17.89	50.2	17.95	17.90	-44.2	33,864	-0.13%
2021/10/13	25.7	17.87	0	0.00	17.95	25.7	34,310	0.07%
2021/10/12	70.2	17.76	5	17.90	18.00	65.2	34,716	0.19%
2021/10/08	32	17.94	10.5	18.05	17.95	21.5	34,575	0.06%
2021/10/07	13.3	17.91	67.4	18.00	18.00	-54.2	34,696	-0.16%
2021/10/06	10.2	17.82	52.2	17.75	17.85	-41.9	34,890	-0.12%
2021/10/05	7.5	17.82	11.1	17.81	17.85	-3.6	35,446	-0.01%
2021/10/04	21.6	17.74	220	17.80	17.80	-198.4	35,833	-0.55%	大賣/鉅額交易
2021/10/01	30.2	17.81	5	17.79	17.75	25.2	35,967	0.07%
2021/09/30	9	17.90	1.2	18.01	18.10	7.8	35,851	0.02%
2021/09/29	18.1	17.90	0	0.00	18.00	18.1	36,079	0.05%
2021/09/28	10	17.92	23	17.95	18.05	-13	36,072	-0.04%
2021/09/27	8	18.00	2	17.97	18.00	6	36,178	0.02%
2021/09/24	2	18.13	30	18.14	18.05	-28	36,121	-0.08%
2021/09/23	23.1	18.02	77	18.02	18.05	-53.9	36,116	-0.15%
2021/09/22	42.1	17.89	127	17.88	17.90	-84.9	36,082	-0.24%	大賣/
2021/09/17	23.2	18.22	16	18.38	18.20	7.2	35,621	0.02%
2021/09/16	32.1	18.38	0	0.00	18.40	32.1	35,283	0.09%
2021/09/15	12.1	18.36	15	18.41	18.35	-2.9	35,155	-0.01%
2021/09/14	36.5	18.56	0	0.00	18.55	36.5	35,162	0.10%
2021/09/13	80	18.62	23	18.62	18.55	57	35,042	0.16%
2021/09/10	22	18.17	25.6	18.20	18.25	-3.6	34,858	-0.01%
2021/09/09	86.1	17.84	10	17.88	17.95	76.1	35,149	0.22%
2021/09/08	42.4	17.89	45	17.84	17.85	-2.6	34,927	-0.01%
2021/09/07	88.5	18.20	12	18.23	18.10	76.4	34,344	0.22%
2021/09/06	49.2	19.36	78	19.36	19.35	-28.8	33,144	-0.09%
2021/09/03	34	19.04	630.2	18.95	19.05	-596.2	31,674	-1.88%	大賣/鉅額交易
2021/09/02	137.2	18.97	11	18.90	18.85	126.2	30,881	0.41%	大買/鉅額交易
2021/09/01	70.1	19.39	8	19.50	19.25	62	30,020	0.21%
2021/08/31	193.1	19.26	63	19.30	19.35	130.1	29,352	0.44%	大買/鉅額交易
2021/08/30	48.1	19.22	232	18.83	19.60	-184	28,246	-0.65%	大賣/鉅額交易
2021/08/27	13	18.13	57.2	18.22	18.40	-44.2	26,901	-0.16%
2021/08/26	36.3	17.69	16.4	17.81	17.85	19.9	26,238	0.08%
2021/08/25	51	17.72	43	17.64	17.80	8	26,734	0.03%
2021/08/24	13	17.30	49.4	17.48	17.70	-36.4	26,372	-0.14%
2021/08/23	0	0.00	5.1	17.05	17.10	-5.1	25,647	-0.02%
2021/08/20	5	16.91	1	16.85	16.90	4	25,614	0.02%
2021/08/19	9.1	16.90	20	16.90	16.90	-10.9	25,986	-0.04%
2021/08/18	9	16.88	7	16.86	17.00	2	25,898	0.01%
2021/08/17	19	16.85	20	16.81	16.90	-1	25,913	0.00%
2021/08/16	28.1	16.83	1.5	16.80	16.80	26.6	25,877	0.10%
2021/08/13	25.1	16.99	91	16.96	16.95	-65.9	25,848	-0.25%
2021/08/12	7	17.10	10.5	17.19	17.10	-3.5	25,990	-0.01%
2021/08/11	30	17.06	14	17.14	17.10	16	26,137	0.06%
2021/08/10	54.2	17.07	19	17.05	17.00	35.2	26,273	0.13%
2021/08/09	57	17.09	2	17.05	17.05	55	26,921	0.20%
2021/08/06	23	17.05	29.7	17.09	17.10	-6.7	27,264	-0.02%
2021/08/05	42	17.03	0.7	17.05	17.05	41.3	27,820	0.15%
2021/08/04	17	16.97	2.8	16.96	17.00	14.2	29,250	0.05%
2021/08/03	6	16.90	4.6	16.99	17.00	1.4	29,885	0.00%
2021/08/02	1	16.90	9	16.94	17.00	-8	30,565	-0.03%
2021/07/30	51	17.05	11	17.00	16.95	40	30,743	0.13%
2021/07/29	0	0.00	0.3	17.05	17.05	-0.3	31,030	0.00%
2021/07/28	59.3	16.63	3	16.75	16.85	56.3	31,290	0.18%
2021/07/27	66.5	16.80	68	16.85	16.75	-1.6	31,684	0.00%
2021/07/26	28.2	17.32	143	17.26	17.20	-114.8	32,480	-0.35%	大賣/鉅額交易
2021/07/23	75	17.07	19.5	17.07	17.15	55.5	31,973	0.17%
2021/07/22	21.2	16.85	24	16.83	16.90	-2.8	31,577	-0.01%
2021/07/21	7	16.55	15.3	16.67	16.70	-8.3	31,440	-0.03%
2021/07/20	26.1	16.61	1	16.60	16.50	25.1	31,511	0.08%
2021/07/19	57	16.71	18	16.75	16.80	39	31,215	0.12%
2021/07/16	36.6	16.39	12	16.54	16.60	24.6	31,062	0.08%
2021/07/15	0.1	16.25	20	16.30	16.25	-19.9	30,758	-0.06%
2021/07/14	49	16.32	16	16.34	16.30	33	30,726	0.11%
2021/07/13	13.3	16.30	4	16.33	16.35	9.3	31,238	0.03%
2021/07/12	53.1	16.31	21	16.50	16.20	32.1	31,063	0.10%
2021/07/09	68.4	16.08	15	16.05	16.10	53.4	30,499	0.18%
2021/07/08	6.1	15.86	8	15.88	15.90	-1.9	30,047	-0.01%
2021/07/07	21	15.68	1	15.70	15.75	20	29,850	0.07%
2021/07/06	108	15.54	23.5	15.64	15.75	84.5	29,706	0.28%	大買/
2021/07/05	103	15.40	24.4	15.40	15.45	78.6	29,426	0.27%	大買/
2021/07/02	12	15.29	30	15.28	15.30	-18	29,259	-0.06%
2021/07/01	0	0.00	47.2	15.25	15.25	-47.2	29,105	-0.16%
2021/06/30	5	15.25	12.5	15.24	15.25	-7.5	29,054	-0.03%
2021/06/29	2	15.15	0	0.00	15.15	2	28,937	0.01%
2021/06/28	1	15.20	32.1	15.20	15.20	-31.1	28,984	-0.11%
2021/06/25	13	15.10	0.9	15.10	15.15	12.1	28,918	0.04%
2021/06/24	0	0.00	13	15.05	15.05	-13	28,900	-0.04%
2021/06/23	0	0.00	5	15.05	15.05	-5	28,948	-0.02%
2021/06/22	1	14.90	10	14.88	14.90	-9	28,784	-0.03%
2021/06/21	33	14.78	10	14.82	14.80	23	28,549	0.08%
2021/06/18	46	14.96	3	14.97	14.90	43	28,221	0.15%
2021/06/17	24	15.05	0	0.00	15.05	24	27,741	0.09%
2021/06/16	4.8	15.08	2	15.05	15.15	2.8	27,915	0.01%
2021/06/15	4	15.06	34	15.07	15.10	-30	27,789	-0.11%
2021/06/11	1.1	15.10	1	15.15	15.15	0.1	27,730	0.00%
2021/06/10	17	15.10	3	15.07	15.10	14	27,746	0.05%
2021/06/09	43.1	15.12	6	15.11	15.15	37.1	27,663	0.13%
2021/06/08	4	15.25	7.2	15.32	15.30	-3.2	27,409	-0.01%
2021/06/07	60	15.11	41	15.00	15.20	19	27,247	0.07%
2021/06/04	30	15.20	5	15.20	15.25	25	26,961	0.09%
2021/06/03	21	15.19	9.3	15.17	15.25	11.7	27,056	0.04%
2021/06/02	103	15.20	95	15.13	15.15	8	26,789	0.03%	大買/
2021/06/01	9	14.81	2	14.80	14.85	7	26,001	0.03%
2021/05/31	5	14.75	24	14.76	14.80	-19	26,079	-0.07%
2021/05/28	24	14.65	2	14.65	14.70	22	26,043	0.08%
2021/05/27	38	14.51	0	0.00	14.50	38	25,968	0.15%
2021/05/26	15.7	14.66	22	14.70	14.70	-6.3	25,799	-0.02%
2021/05/25	0	0.00	5	14.63	14.65	-5	25,896	-0.02%
2021/05/24	64	14.54	5	14.55	14.55	59	25,821	0.23%
2021/05/21	63.5	14.57	27.6	14.56	14.60	35.9	25,834	0.14%
2021/05/20	11	14.23	1	14.30	14.35	10	25,554	0.04%
2021/05/19	24	14.19	51	14.17	14.25	-27	25,374	-0.11%
2021/05/18	46	14.20	119	14.25	14.25	-73	25,257	-0.29%	大賣/
2021/05/17	126	13.84	288.1	13.94	13.80	-162.1	25,187	-0.64%	大買/大賣/鉅額交易
2021/05/14	19	14.14	265	14.11	14.20	-246	24,408	-1.01%	大賣/鉅額交易
2021/05/13	58.4	14.16	11	14.10	14.05	47.4	24,008	0.20%
2021/05/12	218.3	14.48	118	14.38	14.30	100.3	23,669	0.42%	大買/大賣/
2021/05/11	120.3	14.99	26	14.97	14.90	94.3	22,174	0.43%	大買/
2021/05/10	57	15.11	29	15.12	15.20	28	21,581	0.13%
2021/05/07	5	14.86	96.4	14.91	14.90	-91.4	21,096	-0.43%
2021/05/06	54	14.76	49.4	14.68	14.80	4.6	20,863	0.02%
2021/05/05	105	14.62	11	14.62	14.55	94	20,432	0.46%	大買/
2021/05/04	113.5	14.57	23	14.57	14.45	90.5	19,962	0.45%	大買/
2021/05/03	239	14.82	27.3	14.86	14.65	211.7	19,054	1.11%	大買/鉅額交易
2021/04/29	10	14.05	1.3	14.09	14.10	8.7	17,556	0.05%
2021/04/28	4.1	14.10	45.1	14.11	14.15	-41	17,532	-0.23%
2021/04/27	0	0.00	31	14.01	14.10	-31	17,796	-0.17%
2021/04/26	16	14.04	77.1	14.02	14.10	-61.1	17,606	-0.35%
2021/04/23	102	13.90	41	13.90	13.95	61	17,333	0.35%	大買/
2021/04/22	21.3	13.94	9	13.94	13.95	12.3	17,267	0.07%
2021/04/21	25	13.93	19.5	13.89	13.90	5.5	16,983	0.03%
2021/04/20	10	13.99	13	14.08	14.05	-3	16,879	-0.02%
2021/04/19	69.4	14.04	123.2	14.08	14.05	-53.8	16,737	-0.32%	大賣/
2021/04/16	7	13.59	22	13.63	13.70	-15	16,123	-0.09%
2021/04/15	1	13.50	21	13.54	13.55	-20	16,064	-0.12%
2021/04/14	1	13.45	17.1	13.45	13.50	-16.1	15,922	-0.10%
2021/04/13	5	13.43	14	13.44	13.40	-9	15,840	-0.06%
2021/04/12	1.5	13.32	26	13.37	13.40	-24.5	15,701	-0.16%
2021/04/09	7.1	13.30	5.5	13.30	13.30	1.6	15,537	0.01%
2021/04/08	2.3	13.30	14	13.31	13.30	-11.7	15,456	-0.08%
2021/04/07	0	0.00	1	13.35	13.40	-1	15,631	-0.01%
2021/04/06	2.1	13.39	1	13.35	13.30	1.1	15,558	0.01%
2021/04/01	2	13.35	0	0.00	13.40	2	15,476	0.01%
2021/03/31	2	13.38	6	13.40	13.40	-4	15,360	-0.03%
2021/03/30	2	13.40	28	13.40	13.45	-26	15,108	-0.17%
2021/03/29	5	13.35	2	13.38	13.40	3	14,953	0.02%
2021/03/26	9	13.30	37	13.35	13.30	-28	14,774	-0.19%
2021/03/25	2	13.28	1.1	13.29	13.30	0.9	14,698	0.01%
2021/03/24	1	13.15	2	13.20	13.20	-1	14,722	-0.01%
2021/03/23	3	13.22	0	0.00	13.20	3	14,748	0.02%
2021/03/22	0	13.15	0.2	13.20	13.20	-0.2	14,775	0.00%
2021/03/19	4	13.10	0	0.00	13.10	4	14,780	0.03%
2021/03/18	1	13.25	1.1	13.25	13.20	-0.1	14,451	0.00%
2021/03/17	1.1	13.21	107.9	13.25	13.20	-106.8	14,523	-0.74%	大賣/鉅額交易
2021/03/16	2	13.30	12.4	13.26	13.30	-10.4	14,526	-0.07%
2021/03/15	19.1	13.25	4	13.30	13.30	15.1	14,569	0.10%
2021/03/12	32	13.25	0	0.00	13.25	32	14,765	0.22%
2021/03/11	1	13.25	2	13.28	13.30	-1	14,942	-0.01%
2021/03/10	1	13.25	3	13.25	13.20	-2	14,777	-0.01%
2021/03/09	6.1	13.15	5	13.15	13.20	1.1	14,648	0.01%
2021/03/08	7	13.05	4	13.08	13.00	3	14,464	0.02%
2021/03/05	8	12.95	6.3	12.97	13.05	1.7	14,321	0.01%
2021/03/04	4	13.00	0	0.00	13.00	4	14,957	0.03%
2021/03/03	3	13.08	5	13.15	13.10	-2	14,898	-0.01%
2021/03/02	5	13.00	0	0.00	12.95	5	14,725	0.03%
2021/02/26	60	13.02	8	13.11	12.95	52	14,593	0.36%
2021/02/25	13	13.20	16	13.23	13.25	-3	14,193	-0.02%
2021/02/24	5	13.12	43.5	13.10	13.10	-38.5	14,062	-0.27%
2021/02/23	3.5	12.96	26.1	13.00	13.05	-22.6	14,005	-0.16%
2021/02/22	0.1	12.95	0	0.00	12.90	0.1	13,870	0.00%
2021/02/19	101	12.82	11	12.90	12.90	90	13,883	0.65%	大買/
2021/02/18	0.9	12.95	0	0.00	12.90	0.9	13,828	0.01%
2021/02/17	5	12.79	21	12.83	12.90	-16	13,856	-0.12%
2021/02/05	0	0.00	3.2	12.70	12.70	-3.2	13,528	-0.02%
2021/02/04	3	12.57	0	0.00	12.55	3	13,555	0.02%
2021/02/03	11	12.53	0	0.00	12.55	11	13,800	0.08%
2021/02/02	12	12.70	2	12.73	12.60	10	13,598	0.07%
2021/02/01	3.2	12.70	27	12.70	12.70	-23.8	13,482	-0.18%
2021/01/29	37	12.57	0	0.00	12.50	37	13,397	0.28%
2021/01/28	82	12.65	0	0.00	12.65	82	13,059	0.63%
2021/01/27	14	12.75	1	12.75	12.70	13	12,875	0.10%
2021/01/26	7.4	12.74	10	12.70	12.70	-2.6	12,815	-0.02%
2021/01/25	5.1	12.71	12	12.80	12.80	-6.9	12,747	-0.05%
2021/01/22	9	12.80	6	12.85	12.70	3	12,781	0.02%
2021/01/21	15	12.85	1	12.90	12.80	14	12,643	0.11%
2021/01/20	40.8	12.91	0	0.00	12.80	40.8	12,518	0.33%
2021/01/19	4	13.08	2	13.08	13.05	2	12,108	0.02%
2021/01/18	84	13.05	0	0.00	13.05	84	12,036	0.70%
2021/01/15	10	13.15	0	0.00	13.15	10	11,978	0.08%
2021/01/14	2	13.28	5	13.30	13.30	-3	11,951	-0.03%
2021/01/13	13	13.24	2	13.25	13.25	11	11,906	0.09%
2021/01/12	12	13.20	0	0.00	13.20	12	11,791	0.10%
2021/01/11	2	13.28	1	13.35	13.35	1	11,693	0.01%
2021/01/08	10	13.25	15.1	13.21	13.30	-5.1	11,528	-0.04%
2021/01/07	2	13.15	45.4	13.20	13.15	-43.4	11,352	-0.38%
2021/01/06	0	0.00	4.1	13.15	13.15	-4.1	11,319	-0.04%
2021/01/05	0.2	13.20	0.1	13.15	13.20	0.1	11,178	0.00%
2020/12/31	1	13.20	2	13.20	13.25	-1	11,116	-0.01%
2020/12/30	7	13.24	24	13.14	13.25	-17	11,043	-0.15%
2020/12/29	0	0.00	0	13.00	13.05	0	10,802	0.00%
2020/12/28	4	13.04	25	12.99	13.00	-21	10,776	-0.19%
2020/12/25	49	13.02	23.7	13.05	13.00	25.3	10,796	0.23%
2020/12/24	0	0.00	1	13.00	13.05	-1	10,897	-0.01%
2020/12/23	5	13.05	18.4	13.00	13.00	-13.4	10,984	-0.12%
2020/12/22	0	0.00	1	13.00	13.05	-1	11,127	-0.01%
2020/12/21	2	13.15	5.5	13.06	13.15	-3.5	11,380	-0.03%
2020/12/18	11	13.05	11	13.10	13.10	0	11,499	0.00%
2020/12/16	0	0.00	0.1	13.05	13.10	-0.1	11,507	0.00%
2020/12/15	16	12.97	0	0.00	12.95	16	11,510	0.14%
2020/12/14	7	13.09	0	13.05	13.05	7	11,463	0.06%
2020/12/11	5.1	13.10	0	0.00	13.15	5.1	11,613	0.04%
2020/12/10	4	12.93	7	12.95	12.95	-3	11,487	-0.03%
2020/12/09	18.2	12.93	31.3	12.94	12.95	-13.1	11,395	-0.12%
2020/12/08	137	13.00	18	12.97	12.95	119	11,315	1.05%	大買/鉅額交易
2020/12/07	10.1	13.20	10.9	13.25	13.20	-0.8	11,141	-0.01%
2020/12/04	0	0.00	8	13.30	13.25	-8	11,043	-0.07%
2020/12/02	0	0.00	2	13.30	13.30	-2	11,007	-0.02%
2020/12/01	23	13.25	0.6	13.30	13.30	22.4	11,024	0.20%
2020/11/30	2	13.30	3	13.38	13.35	-1	11,135	-0.01%
2020/11/27	2	13.35	3	13.35	13.35	-1	10,464	-0.01%
2020/11/26	1	13.25	5.9	13.28	13.35	-4.9	10,389	-0.05%
2020/11/25	0	0.00	9	13.30	13.30	-9	10,572	-0.09%
2020/11/24	0	0.00	3.3	13.28	13.30	-3.3	10,609	-0.03%
2020/11/23	0	0.00	123.2	13.35	13.35	-123.2	10,605	-1.16%	大賣/鉅額交易
2020/11/20	0	0.00	1	13.35	13.30	-1	10,541	-0.01%
2020/11/19	1	13.25	2	13.25	13.30	-1	10,487	-0.01%
2020/11/18	0	0.00	22.3	13.30	13.35	-22.3	10,607	-0.21%
2020/11/17	1	13.20	7	13.26	13.30	-6	10,950	-0.06%
2020/11/16	0	0.00	9.2	13.26	13.30	-9.2	11,260	-0.08%
2020/11/13	10	13.15	31.1	13.18	13.20	-21.1	11,200	-0.19%
2020/11/12	50	13.19	251.1	13.16	13.20	-201.1	11,255	-1.79%	大賣/鉅額交易
2020/11/11	0	0.00	4	13.29	13.35	-4	11,179	-0.04%
2020/11/10	0.8	13.15	15	13.11	13.20	-14.2	10,959	-0.13%
2020/11/09	14	13.00	3	13.02	13.05	11	10,922	0.10%
2020/11/06	50.5	12.95	2	13.00	13.00	48.5	11,128	0.44%
2020/11/04	4	12.80	4	12.85	12.85	0	12,653	0.00%
2020/11/03	9	12.75	10.1	12.83	12.90	-1.1	13,229	-0.01%
2020/11/02	5	12.65	0	0.00	12.70	5	13,904	0.04%
2020/10/30	2.8	12.63	4	12.60	12.60	-1.2	14,527	-0.01%
2020/10/29	12.6	12.72	0.1	12.76	12.65	12.5	14,705	0.09%
2020/10/28	0	0.00	3.2	12.85	12.85	-3.2	14,760	-0.02%
2020/10/27	1.8	12.84	0.2	12.85	12.80	1.6	15,031	0.01%
2020/10/26	0	0.00	8	12.90	12.85	-8	15,143	-0.05%
2020/10/23	0	0.00	16.1	12.76	12.80	-16.1	15,452	-0.10%
2020/10/22	3	12.75	0	0.00	12.65	3	15,670	0.02%
2020/10/21	7	12.79	10	12.80	12.70	-3	15,885	-0.02%
2020/10/19	0	0.00	10	12.90	12.90	-10	16,071	-0.06%
2020/10/16	4	12.81	1	12.85	12.75	3	16,156	0.02%
2020/10/15	4	12.75	0	0.00	12.85	4	16,231	0.02%
2020/10/14	1	12.85	0	0.00	12.80	1	16,205	0.01%
2020/10/13	4	12.95	0	0.00	12.90	4	16,209	0.02%
2020/10/12	14	12.90	7	12.95	13.00	7	16,449	0.04%
2020/10/08	1	12.90	5	12.90	12.95	-4	16,505	-0.02%
2020/10/07	1	12.90	0	12.95	12.85	1	16,512	0.01%
2020/10/06	0	0.00	10	12.90	12.95	-10	16,647	-0.06%
2020/10/05	10	12.80	11	12.85	12.85	-1	16,713	-0.01%
2020/09/30	6	12.75	19	12.81	12.80	-13	16,800	-0.08%
2020/09/29	8.3	12.78	16	12.81	12.80	-7.7	16,857	-0.05%
2020/09/28	12	12.74	0	0.00	12.75	12	17,016	0.07%
2020/09/25	6	12.57	0	0.00	12.50	6	17,314	0.03%
2020/09/24	31	12.50	8	12.50	12.40	23	17,335	0.13%
2020/09/23	11	12.80	4	12.75	12.75	7	17,165	0.04%
2020/09/22	10	12.87	3	12.95	12.85	7	17,100	0.04%
2020/09/21	2	12.98	5.1	13.00	12.95	-3.1	17,166	-0.02%
2020/09/18	3	13.00	0	0.00	13.10	3	17,280	0.02%
2020/09/17	11	13.07	0	0.00	13.05	11	17,237	0.06%
2020/09/16	0	0.00	15	13.12	13.15	-15	17,370	-0.09%
2020/09/15	1	13.10	100.8	13.05	13.10	-99.8	17,328	-0.58%
2020/09/14	3	13.05	0.5	13.15	13.10	2.5	17,764	0.01%
2020/09/11	18	13.05	0	0.00	13.10	18	18,017	0.10%
2020/09/10	7	12.95	20.2	13.00	13.05	-13.2	18,090	-0.07%
2020/09/09	6	12.97	0	0.00	13.00	6	18,132	0.03%
2020/09/08	14	12.99	12	13.04	13.00	2	18,222	0.01%
2020/09/07	10	13.00	0	0.00	13.05	10	18,512	0.05%
2020/09/04	13	12.95	7	13.00	13.00	6	18,794	0.03%
2020/09/03	0	0.00	1	13.05	13.05	-1	18,830	-0.01%
2020/09/02	17	13.08	2	13.05	13.05	15	18,841	0.08%
2020/09/01	300	13.17	0	0.00	13.15	300	19,018	1.58%	大買/鉅額交易
2020/08/31	0	0.00	1	13.25	13.25	-1	19,164	-0.01%
2020/08/28	105	13.20	0	0.00	13.15	105	19,252	0.55%	大買/鉅額交易
2020/08/27	4	13.18	0	0.00	13.20	4	19,584	0.02%
2020/08/26	1	13.20	7	13.20	13.25	-6	19,801	-0.03%
2020/08/25	6	13.23	0	0.00	13.25	6	20,076	0.03%
2020/08/24	10	13.25	11	13.23	13.15	-1	20,724	0.00%
2020/08/21	12	13.33	16	13.22	13.45	-4	20,731	-0.02%
2020/08/20	23	13.01	6	12.98	13.00	17	20,427	0.08%
2020/08/19	2	13.20	5	13.20	13.15	-3	20,199	-0.01%
2020/08/18	0	0.00	16	13.20	13.20	-16	20,173	-0.08%
2020/08/17	7	13.12	14	13.16	13.20	-7	20,374	-0.03%
2020/08/13	101	13.15	2	13.15	13.20	99	20,576	0.48%	大買/
2020/08/12	22	13.23	2	13.25	13.25	20	20,564	0.10%
2020/08/11	45	13.10	20	13.10	13.10	25	20,388	0.12%
2020/08/10	126	13.86	30.2	13.92	13.85	95.8	19,695	0.49%	大買/
2020/08/07	20	13.84	0	0.00	13.85	20	19,168	0.10%
2020/08/06	5	13.82	74.1	13.85	13.90	-69.1	18,712	-0.37%
2020/08/05	0.4	13.60	24	13.65	13.65	-23.6	18,234	-0.13%
2020/08/04	6	13.38	1.2	13.41	13.45	4.8	17,857	0.03%
2020/08/03	0	0.00	1	13.40	13.35	-1	17,635	-0.01%
2020/07/31	53.6	13.36	10	13.48	13.35	43.6	17,674	0.25%
2020/07/30	9	13.40	0	0.00	13.45	9	17,523	0.05%
2020/07/29	15	13.33	10	13.47	13.40	5	17,562	0.03%
2020/07/28	18	13.30	0	0.00	13.25	18	17,790	0.10%
2020/07/27	53	13.36	0	0.00	13.35	53	17,993	0.29%
2020/07/24	104	13.46	0	0.00	13.45	104	17,994	0.58%	大買/鉅額交易
2020/07/22	11	13.55	10	13.60	13.60	1	18,153	0.01%
2020/07/21	12.3	13.51	21	13.52	13.50	-8.7	18,151	-0.05%
2020/07/20	51	13.45	20	13.50	13.45	31	18,233	0.17%
2020/07/17	0	0.00	2	13.50	13.50	-2	18,280	-0.01%
2020/07/16	10	13.50	1	13.55	13.50	9	18,613	0.05%
2020/07/15	1.4	13.55	5	13.55	13.55	-3.6	18,489	-0.02%
2020/07/14	0	0.00	3	13.50	13.55	-3	18,649	-0.02%
2020/07/13	5	13.55	4.7	13.59	13.60	0.3	18,961	0.00%
2020/07/10	0	0.00	3	13.50	13.55	-3	19,134	-0.02%
2020/07/09	0	0.00	7	13.55	13.55	-7	19,296	-0.04%
2020/07/08	1	13.55	10.1	13.55	13.60	-9.1	19,481	-0.05%
2020/07/07	0	0.00	6	13.57	13.60	-6	19,531	-0.03%
2020/07/06	0	0.00	7.5	13.57	13.65	-7.5	19,441	-0.04%
2020/07/03	28	13.47	217	13.55	13.50	-189	19,365	-0.98%	大賣/鉅額交易
2020/07/02	7	13.45	12	13.50	13.45	-5	19,466	-0.03%
2020/07/01	22	13.47	6	13.51	13.50	16	19,807	0.08%
2020/06/30	10	13.35	6	13.40	13.35	4	19,927	0.02%
2020/06/29	105.4	13.35	4	13.40	13.30	101.4	20,145	0.50%	大買/鉅額交易
2020/06/24	8	13.50	11	13.50	13.55	-3	20,258	-0.01%
2020/06/23	0	0.00	30	13.44	13.50	-30	20,667	-0.15%
2020/06/22	25	13.33	22	13.38	13.40	3	20,880	0.01%
2020/06/19	15	13.35	12	13.43	13.20	3	21,470	0.01%
2020/06/18	16	13.45	6	13.40	13.35	10	21,604	0.05%
2020/06/17	10	13.43	10	13.48	13.60	0	21,816	0.00%
2020/06/16	6	13.38	5	13.40	13.50	1	23,010	0.00%
2020/06/15	0	0.00	1	13.25	13.20	-1	24,374	0.00%
2020/06/12	25	13.11	81	13.21	13.20	-56	25,158	-0.22%
2020/06/11	76	13.56	0	0.00	13.40	76	25,695	0.30%
2020/06/10	0	0.00	0.1	13.70	13.70	-0.1	26,204	0.00%
2020/06/09	1	13.50	8	13.50	13.50	-7	27,071	-0.03%
2020/06/08	0	0.00	1	13.50	13.60	-1	27,772	0.00%
2020/06/05	5	13.45	6	13.50	13.40	-1	27,939	0.00%
2020/06/04	9	13.63	10	13.45	13.55	-1	28,337	0.00%
2020/06/03	5	13.55	9	13.59	13.60	-4	28,680	-0.01%
2020/06/01	7	13.24	16	13.18	13.20	-9	28,555	-0.03%
2020/05/29	2	13.00	14	12.85	13.00	-12	28,509	-0.04%
2020/05/28	1	12.65	3	12.70	12.70	-2	28,082	-0.01%
2020/05/27	0	0.00	2	12.70	12.65	-2	28,443	-0.01%
2020/05/26	1	12.75	2	12.73	12.70	-1	28,615	0.00%
2020/05/25	0	0.00	22.5	12.50	12.50	-22.5	28,655	-0.08%
2020/05/22	46	12.55	0	0.00	12.50	46	28,785	0.16%
2020/05/21	0	0.00	15.5	12.67	12.65	-15.5	28,632	-0.05%
2020/05/20	4	12.60	0	0.00	12.65	4	28,628	0.01%
2020/05/19	6	12.60	18	12.61	12.65	-12	28,739	-0.04%
2020/05/18	3	12.40	191	12.41	12.45	-188	28,885	-0.65%	大賣/鉅額交易
2020/05/15	10	12.40	26	12.36	12.35	-16	28,915	-0.06%
2020/05/14	17	12.30	21	12.30	12.30	-4	28,941	-0.01%
2020/05/13	12	12.46	0	0.00	12.45	12	28,667	0.04%
2020/05/12	31	12.52	0	0.00	12.45	31	28,707	0.11%
2020/05/11	0	0.00	22.1	12.66	12.60	-22.1	28,559	-0.08%
2020/05/08	8	12.35	6	12.36	12.35	2	28,440	0.01%
2020/05/07	23	12.26	0	0.00	12.30	23	28,517	0.08%
2020/05/06	9	12.25	0	0.00	12.25	9	28,544	0.03%
2020/05/05	7	12.34	0	0.00	12.30	7	28,519	0.02%
2020/05/04	37	12.25	20	12.28	12.25	17	28,524	0.06%
2020/04/30	14.3	12.68	59	12.65	12.75	-44.7	28,288	-0.16%
2020/04/29	22	12.24	216.7	12.30	12.35	-194.7	28,319	-0.69%	大賣/鉅額交易
2020/04/28	1	12.05	0	0.00	12.05	1	28,403	0.00%
2020/04/27	1	11.95	7	12.00	12.00	-6	29,104	-0.02%
2020/04/24	11	11.76	1	11.75	11.70	10	29,249	0.03%
2020/04/23	27	11.91	1	11.80	11.80	26	29,311	0.09%
2020/04/22	15	11.75	2	11.65	11.85	13	29,305	0.04%
2020/04/21	131	11.80	20	11.80	11.75	111	29,380	0.38%	大買/鉅額交易
2020/04/20	0	0.00	17	12.19	12.20	-17	29,082	-0.06%
2020/04/17	1	12.35	6	12.38	12.25	-5	29,055	-0.02%
2020/04/16	18	12.16	6	12.26	12.25	12	28,844	0.04%
2020/04/15	18	12.33	5	12.40	12.40	13	28,574	0.05%
2020/04/14	0	0.00	26	12.15	12.20	-26	28,344	-0.09%
2020/04/13	24.5	11.99	9	11.96	12.00	15.5	28,111	0.06%
2020/04/10	2.5	12.12	6	12.17	12.25	-3.5	27,918	-0.01%
2020/04/09	5	11.92	0	0.00	11.95	5	27,818	0.02%
2020/04/08	18	11.82	9	11.75	11.80	9	27,779	0.03%
2020/04/07	24	11.74	3	11.82	11.70	21	27,564	0.08%
2020/04/06	35	11.46	15	11.56	11.70	20	27,415	0.07%
2020/04/01	50	11.64	0	0.00	11.60	50	27,004	0.19%
2020/03/31	92	11.74	12	12.00	11.70	80	26,772	0.30%
2020/03/30	21	11.63	2	11.55	11.80	19	26,379	0.07%
2020/03/27	5	11.85	19	11.83	11.85	-14	26,118	-0.05%
2020/03/26	26	11.56	45.5	11.62	11.60	-19.5	25,688	-0.08%
2020/03/25	22	11.71	15	11.73	11.70	7	25,584	0.03%
2020/03/24	19	10.93	1	11.15	11.05	18	25,066	0.07%
2020/03/23	24	10.23	3	10.25	10.50	21	24,761	0.08%
2020/03/20	97	10.72	12	10.60	10.85	85	24,406	0.35%
2020/03/19	67	10.36	108	10.69	10.30	-41	23,266	-0.18%	大賣/
2020/03/18	46	11.71	7.4	11.70	11.40	38.6	21,943	0.18%
2020/03/17	27	12.00	12	11.98	11.95	15	21,157	0.07%
2020/03/16	25	12.74	0.7	12.65	12.55	24.3	20,307	0.12%
2020/03/13	59.2	12.71	32	12.74	13.15	27.2	19,496	0.14%
2020/03/12	27.3	13.53	14.2	13.50	13.50	13.1	18,503	0.07%
2020/03/11	4	13.91	0	0.00	13.90	4	17,683	0.02%
2020/03/10	13	13.83	31	13.84	13.95	-18	17,321	-0.10%
2020/03/09	26	13.90	0	0.00	13.85	26	16,788	0.15%
2020/03/06	12	14.08	7	14.10	14.05	5	16,194	0.03%
2020/03/05	2	14.20	0	0.00	14.20	2	15,879	0.01%
2020/03/04	7	14.11	3	14.20	14.20	4	15,929	0.03%
2020/03/03	24	14.15	0.1	14.20	14.20	23.9	15,689	0.15%
2020/03/02	35	14.04	1	14.00	14.00	34	15,503	0.22%
2020/02/27	49	14.21	3	14.25	14.20	46	15,577	0.30%
2020/02/26	28	14.32	0	0.00	14.35	28	15,332	0.18%
2020/02/25	156	14.35	0	0.00	14.35	156	15,157	1.03%	大買/鉅額交易
2020/02/24	0	0.00	0.1	14.50	14.45	-0.1	15,048	0.00%
2020/02/21	3	14.63	0	0.00	14.60	3	14,991	0.02%
2020/02/20	2	14.65	5.2	14.70	14.65	-3.2	14,871	-0.02%
2020/02/19	2.7	14.65	12	14.65	14.65	-9.3	14,645	-0.06%
2020/02/18	0	0.00	36.3	14.54	14.50	-36.3	14,435	-0.25%
2020/02/17	22	14.45	9.8	14.48	14.50	12.2	14,373	0.08%
2020/02/14	20	14.49	4	14.49	14.45	16	14,368	0.11%
2020/02/13	3	14.47	114.2	14.50	14.45	-111.2	14,413	-0.77%	大賣/鉅額交易
2020/02/12	0.2	14.40	0	0.00	14.40	0.2	14,488	0.00%
2020/02/11	2	14.45	1.6	14.45	14.40	0.4	14,590	0.00%
2020/02/10	6	14.25	8	14.26	14.35	-2	14,840	-0.01%
2020/02/07	23	14.34	15	14.38	14.30	8	14,858	0.05%
2020/02/06	1	14.40	106.4	14.40	14.45	-105.4	14,881	-0.71%	大賣/鉅額交易
2020/02/05	7.2	14.32	14	14.31	14.35	-6.8	14,931	-0.05%
2020/02/04	2	14.25	317	14.28	14.35	-315	14,877	-2.12%	大賣/鉅額交易
2020/02/03	16	13.98	17	14.01	14.15	-1	15,126	-0.01%
2020/01/31	20	14.12	9	14.28	14.15	11	14,723	0.07%
2020/01/30	85	14.26	77	14.25	14.10	8	14,635	0.05%
2020/01/20	3	14.75	0	0.00	14.70	3	13,737	0.02%
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/16	0	0.00	62	14.60	14.60	-62	13,323	-0.47%
2020/01/15	8	14.49	8	14.51	14.55	0	13,176	0.00%
2020/01/14	1	14.55	9	14.60	14.50	-8	13,076	-0.06%
2020/01/13	0	0.00	3	14.55	14.55	-3	12,993	-0.02%
2020/01/10	0	0.00	17	14.42	14.45	-17	12,926	-0.13%
2020/01/09	0	0.00	1	14.35	14.35	-1	12,902	-0.01%
2020/01/08	25	14.30	1	14.30	14.30	24	12,861	0.19%
2020/01/07	1	14.35	11	14.35	14.40	-10	12,794	-0.08%
2020/01/06	68	14.40	28.3	14.40	14.40	39.7	12,827	0.31%
2020/01/03	20	14.55	45	14.53	14.55	-25	12,816	-0.20%
2020/01/02	3	14.48	20	14.46	14.55	-17	12,789	-0.13%
2019/12/31	3	14.50	0	0.00	14.50	3	12,740	0.02%
2019/12/30	10	14.55	6	14.56	14.60	4	12,754	0.03%
2019/12/27	2.5	14.55	0	0.00	14.60	2.5	12,724	0.02%
2019/12/26	1.4	14.55	0	0.00	14.55	1.4	12,786	0.01%
2019/12/24	5	14.60	0.9	14.50	14.50	4.1	12,963	0.03%
2019/12/20	4	14.55	41	14.63	14.55	-37	13,018	-0.28%
2019/12/19	2	14.50	4	14.50	14.60	-2	12,793	-0.02%
2019/12/18	0	0.00	4.1	14.43	14.55	-4.1	12,683	-0.03%
2019/12/17	3	14.42	2	14.45	14.50	1	12,701	0.01%
2019/12/16	1	14.45	11	14.45	14.45	-10	12,699	-0.08%
2019/12/13	0.1	14.35	6.1	14.40	14.40	-6	12,764	-0.05%
2019/12/12	11	14.35	4	14.35	14.30	7	12,838	0.05%
2019/12/11	5	14.28	0	0.00	14.30	5	12,824	0.04%
2019/12/10	1	14.25	0	0.00	14.30	1	12,974	0.01%
2019/12/09	5	14.25	3	14.30	14.30	2	13,107	0.02%
2019/12/06	5	14.30	1.1	14.30	14.25	3.9	13,358	0.03%
2019/12/05	1	14.30	3	14.35	14.35	-2	13,513	-0.01%
2019/12/04	0	0.00	8	14.30	14.30	-8	13,687	-0.06%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	1.2	14.26	7	14.30	14.30	-5.8	13,806	-0.04%
2019/11/29	0.1	14.30	0	0.00	14.25	0.1	13,881	0.00%
2019/11/28	3	14.35	6	14.40	14.35	-3	14,005	-0.02%
2019/11/27	2	14.40	0	0.00	14.45	2	14,641	0.01%
2019/11/25	3	14.35	8.1	14.34	14.40	-5.1	14,698	-0.03%
2019/11/22	5	14.27	11	14.25	14.30	-6	15,006	-0.04%
2019/11/21	1	14.25	0	0.00	14.25	1	15,087	0.01%
2019/11/20	2	14.35	0.6	14.40	14.40	1.4	15,022	0.01%
2019/11/19	3	14.35	0	0.00	14.40	3	14,983	0.02%
2019/11/15	1	14.35	0	0.00	14.30	1	15,055	0.01%
2019/11/14	0.3	14.30	0	14.30	14.30	0.3	15,054	0.00%
2019/11/13	1	14.30	0	0.00	14.30	1	15,230	0.01%
2019/11/12	9.5	14.36	3	14.40	14.40	6.5	15,254	0.04%
2019/11/11	24.5	14.40	1.1	14.39	14.35	23.4	15,285	0.15%
2019/11/08	0	0.00	9	14.49	14.50	-9	15,255	-0.06%
2019/11/07	0	0.00	26	14.47	14.45	-26	15,590	-0.17%
2019/11/06	7	14.42	31	14.42	14.45	-24	15,762	-0.15%
2019/11/05	3	14.30	39	14.37	14.40	-36	15,751	-0.23%
2019/11/04	3	14.28	3	14.27	14.30	0	15,825	0.00%
2019/11/01	3	14.17	14.1	14.18	14.20	-11.1	15,845	-0.07%
2019/10/31	61	14.20	48.4	14.22	14.15	12.6	16,057	0.08%
2019/10/30	1	14.05	9	14.10	14.10	-8	15,777	-0.05%
2019/10/29	7	14.01	28	14.06	14.05	-21	16,051	-0.13%
2019/10/28	8	14.00	3	14.00	14.00	5	15,893	0.03%
2019/10/25	1	13.95	4.7	13.96	14.00	-3.7	15,945	-0.02%
2019/10/24	0	0.00	20	13.95	14.00	-20	15,989	-0.13%
2019/10/23	0	0.00	0.7	13.95	13.95	-0.7	16,119	0.00%
2019/10/22	0	0.00	0.4	14.00	14.00	-0.4	16,269	0.00%
2019/10/21	1.5	13.95	1.1	13.95	13.95	0.4	16,419	0.00%
2019/10/14	6	13.88	31	13.90	13.90	-25	17,143	-0.15%
2019/10/09	3	13.80	0	0.00	13.75	3	17,196	0.02%
2019/10/08	5	13.85	0	0.00	13.85	5	17,366	0.03%
2019/10/07	6	13.78	0	0.00	13.80	6	17,448	0.03%
2019/10/04	22	13.75	0	0.00	13.75	22	17,457	0.13%
2019/10/03	14	13.84	2	13.80	13.80	12	17,488	0.07%
2019/10/02	5	13.95	6.5	14.00	13.90	-1.5	17,541	-0.01%
2019/10/01	0	0.00	1	14.00	14.00	-1	17,436	-0.01%
2019/09/27	2	13.95	3	13.90	13.85	-1	17,350	-0.01%
2019/09/26	0	0.00	17	14.00	13.95	-17	17,368	-0.10%
2019/09/25	11	13.93	8	13.90	13.95	3	17,395	0.02%
2019/09/24	6	14.00	4	13.95	14.05	2	17,400	0.01%
2019/09/23	8	14.08	4	14.05	14.00	4	17,383	0.02%
2019/09/20	0	0.00	9	14.10	14.10	-9	17,518	-0.05%
2019/09/19	1	14.10	0	0.00	14.10	1	17,310	0.01%
2019/09/18	0	0.00	23.4	14.10	14.10	-23.4	17,236	-0.14%
2019/09/17	10.4	13.86	2.2	13.91	14.00	8.2	17,057	0.05%
2019/09/16	1	13.85	3.1	13.88	13.85	-2.1	17,059	-0.01%
2019/09/12	3	13.87	0	0.00	13.85	3	17,050	0.02%
2019/09/11	2	13.90	0	14.00	13.90	2	17,071	0.01%
2019/09/10	5	13.85	2	13.85	13.90	3	17,039	0.02%
2019/09/09	9	13.79	0.1	13.95	13.80	8.9	16,822	0.05%
2019/09/06	1	13.65	10	13.70	13.75	-9	16,748	-0.05%
2019/09/05	10	13.61	4	13.58	13.65	6	16,697	0.04%
2019/09/04	1.1	13.50	1	13.50	13.50	0.1	16,807	0.00%
2019/09/03	15	13.50	1.1	13.50	13.45	13.9	16,973	0.08%
2019/09/02	1	13.45	0	0.00	13.45	1	17,144	0.01%
2019/08/30	15	13.35	0	0.00	13.40	15	17,252	0.09%
2019/08/29	32	13.39	0	0.00	13.35	32	16,717	0.19%
2019/08/27	29	13.47	16	13.55	13.45	13	16,227	0.08%
2019/08/26	7	13.52	0	0.00	13.50	7	16,116	0.04%
2019/08/23	1	13.70	0	0.00	13.65	1	16,094	0.01%
2019/08/21	10	13.64	0.1	13.70	13.65	9.9	17,472	0.06%
2019/08/20	12	13.65	0	0.00	13.65	12	17,581	0.07%
2019/08/19	16	13.68	0	0.00	13.65	16	17,732	0.09%
2019/08/16	0	0.00	10	13.70	13.55	-10	17,708	-0.06%
2019/08/15	27	13.52	0	0.00	13.50	27	17,571	0.15%
2019/08/14	13	13.65	0	0.00	13.65	13	17,700	0.07%
2019/08/13	100	13.65	0	13.70	13.60	100	17,669	0.57%
2019/08/12	27	13.71	0	0.00	13.70	27	17,584	0.15%
2019/08/08	12	14.30	9	14.33	14.30	3	17,240	0.02%
2019/08/07	7	14.30	0	0.00	14.35	7	16,817	0.04%
2019/08/06	2	14.15	0	0.00	14.35	2	16,932	0.01%
2019/08/05	6	14.30	3	14.32	14.35	3	16,796	0.02%
2019/08/02	19	14.27	23	14.30	14.25	-4	16,717	-0.02%
2019/08/01	18	14.50	0	0.00	14.45	18	16,650	0.11%
2019/07/31	0	0.00	70	14.65	14.60	-70	16,544	-0.42%
2019/07/29	0	0.00	65	14.67	14.70	-65	16,445	-0.40%
2019/07/25	0	0.00	9.1	14.69	14.75	-9.1	16,853	-0.05%
2019/07/24	0	0.00	440	14.65	14.55	-440	16,819	-2.62%	大賣/鉅額交易
2019/07/23	0	0.00	1.5	14.65	14.65	-1.5	17,011	-0.01%
2019/07/22	0	0.00	22	14.75	14.75	-22	17,563	-0.13%
2019/07/19	0	0.00	11	14.70	14.70	-11	17,729	-0.06%
2019/07/18	0	0.00	6	14.71	14.65	-6	17,732	-0.03%
2019/07/17	0	0.00	18	14.61	14.65	-18	17,651	-0.10%
2019/07/16	0	0.00	23	14.55	14.55	-23	17,741	-0.13%
2019/07/15	0	0.00	2	14.60	14.55	-2	17,655	-0.01%
2019/07/12	6	14.61	2	14.63	14.55	4	17,662	0.02%
2019/07/11	0.6	14.50	5	14.43	14.50	-4.4	17,487	-0.03%
2019/07/10	5	14.35	28	14.40	14.40	-23	17,438	-0.13%
2019/07/09	0	0.00	5	14.40	14.40	-5	17,517	-0.03%
2019/07/08	2	14.35	14	14.39	14.40	-12	17,633	-0.07%
2019/07/04	0	0.00	12	14.30	14.35	-12	17,888	-0.07%
2019/07/03	3	14.25	13	14.29	14.30	-10	17,897	-0.06%
2019/07/02	5	14.30	3	14.25	14.25	2	17,951	0.01%
2019/07/01	97	14.31	23	14.37	14.30	74	17,976	0.41%
2019/06/28	0	0.00	5	14.35	14.30	-5	17,897	-0.03%
2019/06/27	15	14.31	19	14.35	14.30	-4	17,996	-0.02%
2019/06/26	32	14.30	7	14.34	14.25	25	18,051	0.14%
2019/06/25	5	14.30	20	14.35	14.35	-15	18,010	-0.08%
2019/06/24	0	0.00	17	14.35	14.35	-17	18,085	-0.09%
2019/06/21	3	14.30	12	14.35	14.35	-9	18,238	-0.05%
2019/06/20	0	0.00	5	14.35	14.35	-5	18,312	-0.03%
2019/06/19	5	14.20	32	14.25	14.30	-27	18,669	-0.14%
2019/06/17	2	14.15	0	0.00	14.15	2	18,696	0.01%
2019/06/14	4	14.15	1	14.10	14.15	3	18,893	0.02%
2019/06/13	12	14.00	0	0.00	14.05	12	18,937	0.06%
2019/06/12	23	14.08	0	0.00	14.05	23	18,976	0.12%
2019/06/11	3	14.15	21	14.21	14.15	-18	18,809	-0.10%
2019/06/10	11	14.25	31	14.31	14.30	-20	18,748	-0.11%
2019/06/06	10.1	14.25	8	14.29	14.25	2.1	18,749	0.01%
2019/06/05	5	14.15	0	14.20	14.20	5	19,513	0.03%
2019/06/04	18	14.14	8	14.16	14.10	10	19,525	0.05%
2019/06/03	19	14.03	5	14.10	14.15	14	19,528	0.07%
2019/05/31	4	14.06	22	14.10	14.10	-18	19,408	-0.09%
2019/05/30	2	13.95	40	14.00	14.00	-38	19,139	-0.20%
2019/05/29	1	14.00	20	14.00	13.90	-19	19,364	-0.10%
2019/05/28	0	0.00	5	14.05	13.90	-5	19,593	-0.03%
2019/05/27	0	0.00	17	14.09	14.10	-17	18,394	-0.09%
2019/05/24	0	0.00	10	13.95	14.00	-10	18,252	-0.05%
2019/05/23	0	0.00	1.3	13.91	13.95	-1.3	18,161	-0.01%
2019/05/22	3	13.93	10	13.85	13.85	-7	18,265	-0.04%
2019/05/21	10	13.90	10	14.00	14.00	0	18,406	0.00%
2019/05/20	4	13.75	2	13.80	13.85	2	18,269	0.01%
2019/05/17	17	13.72	21	13.75	13.75	-4	18,335	-0.02%
2019/05/16	10	13.70	45	13.74	13.70	-35	18,410	-0.19%
2019/05/15	51	13.79	10	13.80	13.75	41	18,301	0.22%
2019/05/14	15	13.75	2	13.70	13.75	13	18,286	0.07%
2019/05/13	15	13.89	0	0.00	13.85	15	18,111	0.08%
2019/05/10	11	13.90	20	13.86	13.85	-9	18,186	-0.05%
2019/05/09	23	13.95	18	13.90	13.85	5	18,350	0.03%
2019/05/08	1	13.95	5	13.85	14.05	-4	18,217	-0.02%
2019/05/07	0	0.00	5	13.95	13.95	-5	18,179	-0.03%
2019/05/06	40	13.89	73	13.90	13.85	-33	18,278	-0.18%
2019/05/03	37	14.00	0.5	14.05	14.00	36.5	18,092	0.20%
2019/05/02	19	14.01	0	0.00	14.10	19	17,827	0.11%
2019/04/29	14	13.97	91.8	13.90	14.00	-77.8	17,960	-0.43%
2019/04/26	49	13.87	92.1	13.89	13.90	-43.1	17,634	-0.24%
2019/04/25	14	14.11	0	0.00	14.10	14	16,934	0.08%
2019/04/24	0	0.00	2	14.30	14.20	-2	16,893	-0.01%
2019/04/23	3	14.15	2	14.15	14.15	1	16,882	0.01%
2019/04/22	14	14.16	10	14.30	14.10	4	16,841	0.02%
2019/04/19	0	0.00	25	14.20	14.25	-25	16,670	-0.15%
2019/04/18	6	14.19	1	14.20	14.20	5	16,873	0.03%
2019/04/17	1	14.20	0	0.00	14.20	1	16,974	0.01%
2019/04/16	8	14.22	1.2	14.20	14.20	6.8	16,985	0.04%
2019/04/15	13	14.21	11	14.29	14.20	2	17,120	0.01%
2019/04/12	16	14.20	0	0.00	14.20	16	17,108	0.09%
2019/04/11	36	14.24	11	14.29	14.25	25	16,935	0.15%
2019/04/10	1	14.20	16	14.25	14.25	-15	16,894	-0.09%
2019/04/09	7.1	14.19	10	14.23	14.25	-3	16,839	-0.02%
2019/04/08	0	0.00	17	14.16	14.15	-17	16,866	-0.10%
2019/04/03	5	14.10	0	0.00	14.10	5	16,981	0.03%
2019/04/02	1	14.10	7	14.10	14.10	-6	17,161	-0.03%
2019/04/01	35	14.00	8	14.05	14.00	27	17,226	0.16%
2019/03/29	6	13.96	1	14.05	14.05	5	17,144	0.03%
2019/03/28	6	13.98	0	0.00	13.95	6	17,027	0.04%
2019/03/27	11	13.95	20	14.00	13.95	-9	17,111	-0.05%
2019/03/26	4.5	14.00	11	14.00	14.00	-6.5	17,109	-0.04%
2019/03/25	11	13.80	11	13.80	13.85	0	17,336	0.00%
2019/03/22	152	13.90	6	14.03	13.85	146	17,093	0.85%	大買/鉅額交易
2019/03/21	7	13.98	0	0.00	14.00	7	16,710	0.04%
2019/03/20	3	13.98	15	14.02	14.00	-12	16,833	-0.07%
2019/03/19	6.2	14.00	53	14.01	14.00	-46.9	16,689	-0.28%
2019/03/18	23	13.90	0	0.00	13.90	23	16,585	0.14%
2019/03/15	0	0.00	2	13.80	13.85	-2	16,712	-0.01%
2019/03/14	7	13.75	0	0.00	13.75	7	16,591	0.04%
2019/03/13	28	13.77	0	0.00	13.75	28	16,703	0.17%
2019/03/12	36	13.73	0.1	13.80	13.75	35.9	16,757	0.21%
2019/03/11	71	13.68	0	0.00	13.65	71	16,589	0.43%
2019/03/08	27	13.87	9	13.85	13.85	18	15,595	0.12%
2019/03/07	32	13.95	85	13.95	13.95	-53	15,702	-0.34%
2019/03/06	2	13.90	0	0.00	14.00	2	15,935	0.01%
2019/03/05	5	13.90	0	0.00	13.90	5	16,045	0.03%
2019/03/04	3	13.83	0	0.00	13.95	3	16,225	0.02%
2019/02/27	1	13.95	5	13.95	13.95	-4	16,183	-0.02%
2019/02/26	1	13.95	0	0.00	13.95	1	16,222	0.01%
2019/02/25	47	13.91	0	0.00	14.00	47	16,290	0.29%
2019/02/21	7	13.89	5	13.90	13.90	2	16,512	0.01%
2019/02/20	8	13.88	2	13.90	13.90	6	16,535	0.04%
2019/02/18	1	13.75	10	13.72	13.80	-9	16,430	-0.05%
2019/02/15	33	13.70	1	13.75	13.70	32	16,537	0.19%
2019/02/14	5	13.62	2	13.65	13.65	3	16,621	0.02%
2019/02/13	5	13.62	3	13.62	13.60	2	16,717	0.01%
2019/02/12	5	13.60	3	13.62	13.65	2	16,829	0.01%
2019/02/11	10	13.60	12	13.65	13.65	-2	16,800	-0.01%
2019/01/30	0	0.00	23	13.57	13.60	-23	16,820	-0.14%
2019/01/29	21	13.45	0	0.00	13.50	21	16,733	0.13%
2019/01/25	1	13.35	0	0.00	13.45	1	16,700	0.01%
2019/01/24	46	13.30	1	13.25	13.30	45	16,586	0.27%
2019/01/23	11	13.40	0	0.00	13.40	11	16,684	0.07%
2019/01/22	9	13.23	0	0.00	13.30	9	16,675	0.05%
2019/01/21	7	13.34	0	0.00	13.30	7	16,457	0.04%
2019/01/18	0	0.00	0.2	13.40	13.40	-0.2	16,398	0.00%
2019/01/16	1	13.30	0	0.00	13.30	1	16,779	0.01%
2019/01/15	1	13.45	10	13.45	13.45	-9	16,635	-0.05%
2019/01/09	4	13.40	0	0.00	13.45	4	16,565	0.02%
2019/01/08	6	13.23	0	0.00	13.25	6	16,487	0.04%
2019/01/07	0	0.00	2.4	13.20	13.35	-2.4	16,653	-0.01%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2019/01/03	11	13.10	13	13.10	13.10	-2	17,612	-0.01%
2019/01/02	0	0.00	4	13.10	13.10	-4	17,693	-0.02%
2018/12/28	6	13.06	0	0.00	13.05	6	17,671	0.03%
2018/12/27	10	13.08	0.1	13.10	13.10	9.9	17,784	0.06%
2018/12/26	30	13.03	0	0.00	12.95	30	17,890	0.17%
2018/12/25	9	13.06	1	13.05	13.05	8	17,653	0.05%
2018/12/24	13.6	13.16	0	0.00	13.20	13.6	17,542	0.08%
2018/12/22	19	13.18	30	13.20	13.20	-11	17,548	-0.06%
2018/12/21	4	13.24	0	0.00	13.25	4	17,596	0.02%
2018/12/20	15	13.26	10	13.30	13.25	5	17,717	0.03%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	71	13.27	0	0.00	13.25	71	17,601	0.40%
2018/12/17	6	13.40	0	0.00	13.35	6	17,599	0.03%
2018/12/14	2	13.40	0	0.00	13.45	2	17,740	0.01%
2018/12/13	16	13.38	0	0.00	13.45	16	17,757	0.09%
2018/12/12	7	13.40	11	13.40	13.40	-4	17,610	-0.02%
2018/12/11	12	13.35	0	0.00	13.35	12	17,482	0.07%
2018/12/10	114	13.38	0	0.00	13.35	114	17,429	0.65%	大買/鉅額交易
2018/12/07	6	13.46	1	13.50	13.50	5	17,192	0.03%
2018/12/06	73	13.45	0	0.00	13.45	73	17,179	0.42%
2018/12/05	68	13.47	1	13.50	13.55	67	17,221	0.39%
2018/12/04	8	13.60	38	13.61	13.65	-30	17,242	-0.17%
2018/12/03	12	13.64	0	0.00	13.65	12	17,463	0.07%
2018/11/30	20	13.60	1	13.60	13.55	19	17,444	0.11%
2018/11/29	39	13.52	0	0.00	13.50	39	17,363	0.22%
2018/11/28	9	13.55	0	0.00	13.55	9	17,095	0.05%
2018/11/27	58	13.46	0	0.00	13.45	58	16,987	0.34%
2018/11/26	10	13.50	0	0.00	13.50	10	17,020	0.06%
2018/11/23	59	13.52	0	0.00	13.50	59	16,853	0.35%
2018/11/22	4	13.61	0	0.00	13.60	4	16,676	0.02%
2018/11/21	3	13.68	0	0.00	13.70	3	16,535	0.02%
2018/11/20	3	13.80	0	0.00	13.75	3	16,426	0.02%
2018/11/19	9	13.91	0	13.95	13.95	9	16,773	0.05%
2018/11/16	3	13.90	0	0.00	13.90	3	17,274	0.02%
2018/11/14	10	13.75	0	0.00	13.80	10	19,334	0.05%
2018/11/13	1	13.70	15	13.68	13.75	-14	19,703	-0.07%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	11	14.05	14.05	-11	20,046	-0.05%
2018/11/07	1	13.90	8	13.91	13.95	-7	20,139	-0.03%
2018/11/06	0	0.00	13	13.90	13.85	-13	20,262	-0.06%
2018/11/05	0	0.00	2	13.83	13.85	-2	20,550	-0.01%
2018/11/02	3	13.65	0	0.00	13.75	3	20,877	0.01%
2018/11/01	2.4	13.67	0	0.00	13.70	2.4	21,114	0.01%
2018/10/31	0	0.00	12	13.75	13.75	-12	21,296	-0.06%
2018/10/30	5	13.45	0.4	13.55	13.50	4.6	21,577	0.02%
2018/10/29	14	13.31	3.2	13.31	13.35	10.8	21,656	0.05%
2018/10/26	2	13.38	11	13.35	13.40	-9	21,831	-0.04%
2018/10/25	9	13.39	1	13.35	13.40	8	21,800	0.04%
2018/10/24	20	13.66	7	13.73	13.65	13	21,778	0.06%
2018/10/23	23	13.72	0	0.00	13.70	23	21,699	0.11%
2018/10/22	0	0.00	3	13.83	13.90	-3	21,736	-0.01%
2018/10/19	13	13.75	11	13.80	13.75	2	21,778	0.01%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	30	13.96	0	0.00	13.95	30	21,692	0.14%
2018/10/15	9	13.92	0	0.00	13.95	9	21,462	0.04%
2018/10/12	44	13.77	17	13.97	14.15	27	21,219	0.13%
2018/10/11	96	13.98	3	14.08	13.90	93	20,843	0.45%
2018/10/09	8.4	14.41	0	0.00	14.40	8.4	20,095	0.04%
2018/10/08	7.3	14.45	22	14.40	14.40	-14.7	20,094	-0.07%
2018/10/05	12	14.47	61.1	14.55	14.45	-49.1	20,007	-0.25%
2018/10/04	2	14.55	114	14.55	14.60	-112	19,791	-0.57%	大賣/鉅額交易
2018/10/03	2	14.70	0	0.00	14.70	2	19,607	0.01%
2018/10/02	2.5	14.77	1	14.80	14.75	1.5	19,642	0.01%
2018/10/01	10.4	14.83	4	14.83	14.85	6.4	19,487	0.03%
2018/09/28	0	0.00	3	14.73	14.75	-3	19,516	-0.02%
2018/09/27	25.9	14.65	0	0.00	14.75	25.9	19,372	0.13%
2018/09/26	35	14.61	2	14.60	14.65	33	19,114	0.17%
2018/09/25	1.7	14.72	20	14.70	14.70	-18.3	19,208	-0.10%
2018/09/21	5	14.55	21	14.64	14.70	-16	19,115	-0.08%
2018/09/20	15	14.60	24.6	14.55	14.60	-9.6	18,765	-0.05%
2018/09/19	2.6	14.47	4	14.50	14.55	-1.4	18,727	-0.01%
2018/09/18	1	14.45	0	0.00	14.45	1	18,652	0.01%
2018/09/17	3	14.35	0.1	14.50	14.40	2.9	18,647	0.02%
2018/09/14	2.1	14.38	0	0.00	14.35	2.1	18,691	0.01%
2018/09/13	2	14.30	1	14.35	14.35	1	18,629	0.01%
2018/09/12	14	14.15	1	14.20	14.15	13	18,675	0.07%
2018/09/11	21	14.00	4	14.09	14.10	17	18,757	0.09%
2018/09/10	35.5	14.10	1	14.15	14.10	34.5	18,765	0.18%
2018/09/07	6	14.18	10.4	14.25	14.15	-4.4	18,837	-0.02%
2018/09/06	7	14.26	0	0.00	14.25	7	18,861	0.04%
2018/09/05	3	14.33	3	14.33	14.30	0	18,788	0.00%
2018/09/04	6	14.40	0	0.00	14.40	6	18,821	0.03%
2018/09/03	4	14.50	2	14.45	14.45	2	18,874	0.01%
2018/08/30	2	14.38	0	0.00	14.35	2	19,020	0.01%
2018/08/29	13	14.45	0	0.00	14.50	13	19,044	0.07%
2018/08/28	0	0.00	50	14.45	14.45	-50	19,145	-0.26%
2018/08/27	0	0.00	129	14.39	14.40	-129	19,145	-0.67%	大賣/鉅額交易
2018/08/24	58	14.18	0	0.00	14.25	58	19,188	0.30%
2018/08/23	20	14.38	0	0.00	14.35	20	19,121	0.10%
2018/08/22	88.4	14.53	16	14.50	14.55	72.4	18,738	0.39%
2018/08/21	101	15.32	13	15.30	15.35	88	17,223	0.51%	大買/
2018/08/20	105	15.15	127.1	15.15	15.10	-22.1	16,252	-0.14%	大買/大賣/
2018/08/17	32	15.04	2	15.05	15.00	30	15,675	0.19%
2018/08/16	50	14.89	2	14.93	14.90	48	15,468	0.31%
2018/08/15	18	15.00	22	15.09	14.95	-4	15,153	-0.03%
2018/08/14	5	15.00	1	15.05	15.05	4	14,943	0.03%
2018/08/13	44	15.01	3	15.02	15.00	41	14,941	0.27%
2018/08/10	13	14.94	7	15.03	15.10	6	14,706	0.04%
2018/08/09	67	14.95	5	15.00	14.90	62	14,439	0.43%
2018/08/08	2	14.95	2	15.00	15.00	0	14,035	0.00%
2018/08/07	26	14.93	0	0.00	14.90	26	13,985	0.19%
2018/08/06	16	14.97	1	15.05	14.90	15	13,871	0.11%
2018/08/03	8	14.99	0	0.00	15.05	8	13,540	0.06%
2018/08/02	20	14.95	1	15.05	14.95	19	13,596	0.14%
2018/08/01	15	15.00	1	15.05	15.05	14	13,554	0.10%
2018/07/31	11	14.95	0.1	14.95	15.00	10.9	13,566	0.08%
2018/07/30	2	14.93	0	0.00	15.00	2	13,363	0.01%
2018/07/27	1	14.90	62	14.95	14.95	-61	13,338	-0.46%
2018/07/26	20	14.90	0	0.00	14.90	20	13,298	0.15%
2018/07/24	0	0.00	8	14.80	14.85	-8	13,485	-0.06%
2018/07/23	5	14.70	11	14.66	14.70	-6	13,481	-0.04%
2018/07/19	23	14.60	4	14.63	14.60	19	13,516	0.14%
2018/07/18	1	14.60	1	14.65	14.65	0	13,543	0.00%
2018/07/17	6	14.53	5	14.54	14.55	1	13,553	0.01%
2018/07/16	55	14.50	4	14.50	14.45	51	13,464	0.38%
2018/07/13	0	0.00	2	14.55	14.60	-2	13,434	-0.01%
2018/07/12	1	14.40	3	14.43	14.50	-2	13,436	-0.01%
2018/07/11	24	14.35	1	14.40	14.40	23	13,462	0.17%
2018/07/10	7	14.39	2	14.45	14.45	5	13,479	0.04%
2018/07/09	7	14.31	4	14.31	14.30	3	13,454	0.02%
2018/07/06	30	14.23	1	14.15	14.15	29	13,456	0.22%
2018/07/05	1	14.30	0	0.00	14.25	1	13,373	0.01%
2018/07/03	39	14.32	6	14.33	14.25	33	13,666	0.24%
2018/07/02	7	14.40	2	14.45	14.40	5	13,685	0.04%
2018/06/29	13	14.40	3	14.43	14.40	10	13,771	0.07%
2018/06/28	5	14.35	0	0.00	14.35	5	13,709	0.04%
2018/06/27	10	14.40	1	14.45	14.40	9	13,698	0.07%
2018/06/26	2	14.40	3	14.45	14.40	-1	13,809	-0.01%
2018/06/25	9	14.45	2	14.50	14.45	7	13,897	0.05%
2018/06/22	10	14.44	1	14.50	14.40	9	14,053	0.06%
2018/06/21	15	14.51	2	14.55	14.50	13	14,121	0.09%
2018/06/20	28	14.42	7	14.47	14.50	21	14,323	0.15%
2018/06/19	5	14.42	1	14.45	14.40	4	14,323	0.03%
2018/06/15	3	14.50	3	14.55	14.55	0	14,339	0.00%
2018/06/14	35	14.58	4	14.65	14.45	31	14,223	0.22%
2018/06/13	4	14.76	7	14.81	14.75	-3	14,065	-0.02%
2018/06/12	12	14.82	3	14.87	14.75	9	14,389	0.06%
2018/06/11	53	14.91	1	14.95	14.85	52	14,257	0.36%
2018/06/08	15	14.93	2	14.95	14.95	13	14,340	0.09%
2018/06/07	8	14.97	5	15.00	15.05	3	14,243	0.02%
2018/06/06	4	14.95	6	14.96	15.00	-2	14,228	-0.01%
2018/06/05	0	0.00	24	14.90	15.00	-24	14,115	-0.17%
2018/06/01	0	0.00	79	14.73	14.80	-79	13,808	-0.57%
2018/05/31	0	0.00	7	14.75	14.75	-7	13,701	-0.05%
2018/05/30	16	14.62	21	14.60	14.55	-5	13,274	-0.04%
2018/05/28	25	14.80	0	0.00	14.80	25	13,183	0.19%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/21	36	14.81	0.2	14.85	14.90	35.8	13,831	0.26%
2018/05/18	10	14.75	0	0.00	14.80	10	13,868	0.07%
2018/05/17	0	0.00	2.5	14.74	14.70	-2.5	13,999	-0.02%
2018/05/16	0	0.00	5	14.70	14.70	-5	14,038	-0.04%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/11	1	14.55	6	14.55	14.60	-5	15,514	-0.03%
2018/05/09	55	14.45	0	0.00	14.50	55	15,161	0.36%
2018/05/07	5	14.40	0	0.00	14.45	5	15,099	0.03%
2018/05/03	2	14.40	0	0.00	14.35	2	15,080	0.01%
2018/05/02	6	14.49	10	14.55	14.50	-4	15,217	-0.03%
2018/04/27	3	14.28	2	14.30	14.35	1	15,086	0.01%
2018/04/26	2	14.20	0	0.00	14.20	2	15,067	0.01%
2018/04/24	0	0.00	0.1	14.25	14.25	-0.1	15,298	0.00%
2018/04/23	1	14.30	51.2	14.32	14.40	-50.2	15,479	-0.32%
2018/04/19	2	14.20	10	14.25	14.30	-8	15,652	-0.05%
2018/04/18	0	0.00	1	14.20	14.20	-1	15,680	-0.01%
2018/04/17	5	14.20	2	14.15	14.20	3	15,783	0.02%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	3	14.25	0	0.00	14.25	3	16,225	0.02%
2018/04/12	3	14.27	2	14.20	14.30	1	16,449	0.01%
2018/04/11	5	14.30	0	0.00	14.30	5	16,728	0.03%
2018/04/09	5	14.10	4.2	14.20	14.10	0.8	16,726	0.00%
2018/04/03	3	14.05	0	0.00	14.10	3	16,906	0.02%
2018/04/02	1	14.20	0	0.00	14.20	1	16,856	0.01%
2018/03/30	4	14.25	0	0.00	14.30	4	16,996	0.02%
2018/03/29	6	14.30	0	0.00	14.30	6	16,902	0.04%
2018/03/23	5	14.20	75	14.20	14.30	-70	16,483	-0.42%
2018/03/22	0	14.45	4	14.55	14.45	-4	16,264	-0.02%
2018/03/21	1	14.50	31	14.52	14.55	-30	16,201	-0.19%
2018/03/20	3	14.45	0	0.00	14.50	3	16,377	0.02%
2018/03/19	1	14.40	100	14.50	14.50	-99	16,415	-0.60%
2018/03/16	1.6	14.32	20	14.35	14.35	-18.4	16,305	-0.11%
2018/03/15	0	0.00	2.7	14.40	14.40	-2.7	16,103	-0.02%
2018/03/14	1	14.30	7	14.33	14.40	-6	16,117	-0.04%
2018/03/13	1	14.10	0	0.00	14.20	1	16,075	0.01%
2018/03/12	1	13.95	0	0.00	14.10	1	16,091	0.01%
2018/03/09	5	13.90	0	0.00	13.90	5	16,094	0.03%
2018/03/08	22	13.92	0.3	13.95	13.95	21.7	16,248	0.13%
2018/03/07	7	13.95	0	0.00	13.95	7	16,395	0.04%
2018/03/06	11.6	13.96	0	0.00	14.00	11.6	16,793	0.07%
2018/03/02	2	14.00	1	14.00	14.00	1	17,291	0.01%
2018/03/01	10	14.10	0	0.00	14.15	10	17,253	0.06%
2018/02/27	2	14.10	21	14.20	14.20	-19	17,216	-0.11%
2018/02/26	14.2	14.15	1	14.25	14.10	13.2	17,084	0.08%
2018/02/23	2.2	14.20	0	0.00	14.20	2.2	16,978	0.01%
2018/02/22	14	13.85	1	13.95	13.90	13	17,347	0.07%
2018/02/21	14.3	13.86	2	13.85	14.00	12.3	17,795	0.07%
2018/02/12	15	13.75	0	0.00	13.70	15	17,653	0.08%
2018/02/09	27.2	13.57	2	13.40	13.60	25.2	17,554	0.14%
2018/02/08	20	13.70	2	13.73	13.65	18	17,330	0.10%
2018/02/07	24	13.58	0	0.00	13.50	24	17,154	0.14%
2018/02/06	47	13.68	82	13.69	13.45	-35	16,510	-0.21%
2018/02/05	16	14.32	9	14.35	14.30	7	15,559	0.04%
2018/02/02	5	14.55	29	14.50	14.60	-24	15,368	-0.16%
2018/02/01	1.2	14.69	0	0.00	14.70	1.2	15,462	0.01%
2018/01/31	0	0.00	16	14.47	14.70	-16	15,511	-0.10%
2018/01/30	2	14.65	42	14.61	14.60	-40	15,320	-0.26%
2018/01/26	0	0.00	3	14.75	14.75	-3	15,180	-0.02%
2018/01/25	0	0.00	21	14.70	14.80	-21	15,167	-0.14%
2018/01/24	0.4	14.65	2	14.65	14.70	-1.6	14,936	-0.01%
2018/01/23	0	0.00	3	14.75	14.75	-3	14,840	-0.02%
2018/01/22	6	14.70	0	0.00	14.80	6	14,771	0.04%
2018/01/19	7	14.71	0	0.00	14.80	7	14,703	0.05%
2018/01/18	0	0.00	12	14.70	14.75	-12	14,634	-0.08%
2018/01/17	1.4	14.55	34	14.55	14.65	-32.6	14,314	-0.23%
2018/01/16	2	14.50	17.1	14.45	14.60	-15.1	14,070	-0.11%
2018/01/15	50	14.53	55	14.53	14.55	-5	13,970	-0.04%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/10	0	0.00	48.7	14.50	14.55	-48.7	13,873	-0.35%
2018/01/09	1	14.45	53	14.50	14.50	-52	13,695	-0.38%
2018/01/08	20	14.38	2	14.40	14.40	18	13,508	0.13%
2018/01/05	11	14.10	42	14.15	14.20	-31	13,336	-0.23%
2018/01/04	3	14.05	10	14.00	14.05	-7	13,532	-0.05%
2018/01/03	10	14.10	0	0.00	14.10	10	13,634	0.07%