台新金 (2887)-元大-台北券商分點個股進出

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
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
56,225張
產業
上市金融類股
1900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-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	1	18.40	0	0.00	18.40	1	19,205	0.01%
2024/05/30	2.1	18.30	0	0.00	18.25	2.1	18,493	0.01%
2024/05/29	3	18.43	14.4	18.50	18.30	-11.4	18,366	-0.06%
2024/05/28	10.1	18.55	0	0.00	18.60	10.1	18,106	0.06%
2024/05/24	1.1	18.65	4	18.65	18.60	-3	18,198	-0.02%
2024/05/23	5	18.75	0	0.00	18.70	5	18,108	0.03%
2024/05/22	0.8	18.90	0	0.00	18.90	0.8	18,049	0.00%
2024/05/21	0	0.00	31	18.80	18.85	-31	17,948	-0.17%
2024/05/20	5	18.95	1	18.95	19.00	4	17,795	0.02%
2024/05/17	1	18.80	5	18.80	18.90	-4	17,642	-0.02%
2024/05/16	2.3	18.71	8	18.74	18.80	-5.7	17,596	-0.03%
2024/05/15	0	0.00	1.5	18.80	18.70	-1.5	17,380	-0.01%
2024/05/14	0.2	18.70	0	0.00	18.70	0.2	17,401	0.00%
2024/05/13	0.5	18.70	1.4	18.68	18.80	-0.9	17,431	-0.01%
2024/05/10	10	18.63	2	18.73	18.80	8	17,250	0.05%
2024/05/09	1	18.50	0	0.00	18.50	1	17,114	0.01%
2024/05/06	17	18.58	17.6	18.54	18.80	-0.6	16,864	0.00%
2024/05/03	1	18.35	5.6	18.32	18.35	-4.6	16,341	-0.03%
2024/05/02	0.6	18.05	27	18.05	18.05	-26.4	15,614	-0.17%
2024/04/30	0	0.00	1	18.10	17.95	-1	15,503	-0.01%
2024/04/29	0	0.00	50	17.95	17.85	-50	15,211	-0.33%
2024/04/26	5	17.65	0	0.00	17.60	5	14,926	0.03%
2024/04/24	0	0.00	4.4	17.70	17.65	-4.4	15,211	-0.03%
2024/04/23	0.2	17.75	1	17.75	17.70	-0.8	15,631	-0.01%
2024/04/22	0	0.00	3	17.60	17.65	-3	15,962	-0.02%
2024/04/19	1	17.35	0	0.00	17.35	1	15,924	0.01%
2024/04/16	9.5	17.55	0	0.00	17.40	9.5	15,357	0.06%
2024/04/12	3	17.95	0	0.00	17.90	3	14,797	0.02%
2024/04/10	10	18.10	0	0.00	18.10	10	14,512	0.07%
2024/04/02	0	0.00	2	18.05	18.05	-2	14,268	-0.01%
2024/04/01	0	0.00	0.2	18.05	18.05	-0.2	14,313	0.00%
2024/03/26	0	0.00	2	18.00	18.05	-2	14,045	-0.01%
2024/03/25	0	0.00	0.6	18.00	17.95	-0.6	14,023	0.00%
2024/03/22	0	0.00	0.4	18.05	18.05	-0.4	14,188	0.00%
2024/03/21	1.5	18.03	1.4	18.09	18.05	0.1	14,184	0.00%
2024/03/20	0	0.00	0.2	17.90	17.85	-0.2	14,344	0.00%
2024/03/19	3	17.90	2	17.95	17.90	1	14,461	0.01%
2024/03/15	0	0.00	3.4	18.06	18.15	-3.4	14,187	-0.02%
2024/03/14	10.6	18.17	55.4	18.01	18.20	-44.8	13,639	-0.33%
2024/03/13	1	17.90	3	17.93	17.95	-2	13,230	-0.02%
2024/03/12	0	0.00	2	17.85	17.90	-2	13,031	-0.02%
2024/03/11	2.2	17.90	44.9	17.90	17.80	-42.7	12,987	-0.33%
2024/03/08	6	17.66	1	17.85	17.85	5	12,960	0.04%
2024/03/07	2	17.70	2	17.65	17.70	0	12,762	0.00%
2024/03/06	7	17.71	0	0.00	17.70	7	12,726	0.06%
2024/03/05	0	0.00	55.9	17.40	17.30	-55.9	12,922	-0.43%
2024/03/04	0.1	17.40	20	17.35	17.35	-19.9	12,936	-0.15%
2024/03/01	5	17.35	0	0.00	17.35	5	13,014	0.04%
2024/02/29	0	0.00	6	17.34	17.40	-6	12,970	-0.05%
2024/02/27	1.1	17.25	3.1	17.23	17.25	-2	12,722	-0.02%
2024/02/26	3	17.30	0	0.00	17.25	3	12,521	0.02%
2024/02/23	3.1	17.32	0.5	17.40	17.30	2.6	12,491	0.02%
2024/02/22	0.1	17.45	10	17.40	17.40	-9.9	12,768	-0.08%
2024/02/21	0.1	17.40	0	0.00	17.45	0.1	12,805	0.00%
2024/02/20	10.2	17.30	0	0.00	17.35	10.2	12,877	0.08%
2024/02/19	20.2	17.30	0	0.00	17.35	20.2	12,892	0.16%
2024/02/15	2	17.20	0	0.00	17.15	2	12,978	0.02%
2024/02/05	11.2	17.10	0	0.00	17.10	11.2	12,700	0.09%
2024/02/02	1	17.25	0	0.00	17.20	1	12,592	0.01%
2024/02/01	1	17.25	0	0.00	17.25	1	12,547	0.01%
2024/01/31	11.1	17.20	0	0.00	17.15	11.1	12,472	0.09%
2024/01/30	2	17.20	0	0.00	17.15	2	12,405	0.02%
2024/01/25	1	17.20	0	0.00	17.20	1	12,448	0.01%
2024/01/23	4	17.05	40	17.05	17.05	-36	12,547	-0.29%
2024/01/22	2	17.00	2.2	17.05	17.00	-0.2	12,592	0.00%
2024/01/19	0.2	17.10	1	17.15	17.10	-0.8	12,352	-0.01%
2024/01/18	1.3	17.02	23	17.05	17.00	-21.8	12,316	-0.18%
2024/01/17	18.9	17.19	0	0.00	17.00	18.9	12,096	0.16%
2024/01/16	10.2	17.35	0	0.00	17.30	10.2	11,685	0.09%
2024/01/15	1.2	17.66	0	0.00	17.60	1.2	11,373	0.01%
2024/01/12	2	17.70	0	0.00	17.65	2	11,592	0.02%
2024/01/10	0	0.00	20	17.80	17.80	-20	11,572	-0.17%
2024/01/09	2.1	17.85	2	17.90	17.85	0.1	11,616	0.00%
2024/01/05	4	17.85	0	0.00	17.85	4	11,664	0.03%
2024/01/04	2.2	17.85	0	0.00	17.85	2.2	11,833	0.02%
2024/01/03	55	17.85	0	0.00	17.85	55	12,183	0.45%
2024/01/02	1	18.00	0	0.00	18.05	1	12,114	0.01%
2023/12/29	1.8	18.00	0	0.00	18.10	1.8	12,174	0.01%
2023/12/28	1	17.95	0.2	18.00	18.10	0.8	12,355	0.01%
2023/12/26	0	0.00	1.3	17.86	17.90	-1.3	12,182	-0.01%
2023/12/21	3	17.65	0	0.00	17.75	3	12,393	0.02%
2023/12/20	10	17.80	0	0.00	17.70	10	12,352	0.08%
2023/12/19	0	0.00	5	17.75	17.75	-5	12,298	-0.04%
2023/12/18	20	17.88	0	0.00	17.85	20	12,356	0.16%
2023/12/13	0	0.00	0	17.95	17.95	0	11,809	0.00%
2023/12/08	2	17.90	0	0.00	17.90	2	12,307	0.02%
2023/12/07	0	0.00	22	17.98	18.00	-22	12,294	-0.18%
2023/12/05	10.2	17.95	0	18.00	17.90	10.1	12,315	0.08%
2023/12/04	5	18.00	0	0.00	18.00	5	12,347	0.04%
2023/12/01	5	18.10	0	0.00	18.00	5	12,427	0.04%
2023/11/28	0	0.00	15.5	18.20	18.15	-15.5	11,684	-0.13%
2023/11/24	5	18.05	0.7	18.10	18.10	4.3	11,906	0.04%
2023/11/20	0.4	18.05	1	18.00	18.05	-0.6	11,794	0.00%
2023/11/17	0	0.00	3	18.10	18.00	-3	11,754	-0.03%
2023/11/16	0	0.00	0.2	18.05	18.05	-0.2	11,635	0.00%
2023/11/15	0	0.00	2	18.00	18.00	-2	11,566	-0.02%
2023/11/14	0	0.00	5	17.84	17.85	-5	11,403	-0.04%
2023/11/13	0.1	17.80	2.7	17.76	17.80	-2.7	11,644	-0.02%
2023/11/10	5	17.75	1	17.75	17.70	4	11,971	0.03%
2023/11/09	5	17.80	0	0.00	17.75	5	12,118	0.04%
2023/11/07	0	0.00	8.4	17.80	17.80	-8.4	12,486	-0.07%
2023/11/06	2	17.90	2	17.90	17.85	0	12,560	0.00%
2023/11/02	0.1	17.50	0	0.00	17.55	0.1	12,514	0.00%
2023/11/01	2	17.15	0	0.00	17.25	2	12,486	0.02%
2023/10/31	0.4	17.27	0	0.00	17.25	0.4	12,588	0.00%
2023/10/30	4.1	17.28	0	0.00	17.35	4.1	12,795	0.03%
2023/10/27	0.1	17.50	0	0.00	17.45	0.1	12,687	0.00%
2023/10/26	2	17.45	0	0.00	17.40	2	12,998	0.02%
2023/10/25	0.2	17.63	0.1	17.60	17.60	0.1	13,029	0.00%
2023/10/24	6	17.46	0	0.00	17.60	6	13,323	0.05%
2023/10/23	3	17.57	0.5	17.65	17.60	2.5	13,889	0.02%
2023/10/20	5	17.52	0	0.00	17.75	5	14,553	0.03%
2023/10/18	2	17.80	0	0.00	17.90	2	14,787	0.01%
2023/10/17	2	17.80	0	0.00	17.85	2	14,959	0.01%
2023/10/06	0	0.00	2	17.70	17.75	-2	15,340	-0.01%
2023/10/04	2.2	17.60	0	0.00	17.60	2.2	15,467	0.01%
2023/10/03	11.1	17.80	0.1	17.85	17.80	11	15,401	0.07%
2023/10/02	0	0.00	14	17.90	17.85	-14	15,831	-0.09%
2023/09/28	5	17.85	1	17.90	17.90	4	16,289	0.02%
2023/09/22	1.5	17.85	0	0.00	17.75	1.5	16,425	0.01%
2023/09/21	14.7	17.81	0	0.00	17.80	14.7	16,478	0.09%
2023/09/15	0	0.00	0.3	18.10	18.30	-0.3	16,608	0.00%
2023/09/13	2.5	17.81	0	0.00	17.80	2.5	16,301	0.02%
2023/09/12	0.1	17.85	0.1	17.85	17.85	0	16,570	0.00%
2023/09/11	0.1	17.80	0	0.00	17.75	0.1	16,623	0.00%
2023/09/08	4.5	17.81	0	0.00	17.75	4.5	16,706	0.03%
2023/09/07	0.1	17.85	0	0.00	17.75	0.1	16,902	0.00%
2023/09/06	0.4	17.94	0	0.00	17.85	0.4	17,075	0.00%
2023/09/05	1	18.00	0	0.00	17.95	1	17,214	0.01%
2023/09/04	1.8	18.05	0	0.00	18.00	1.8	17,298	0.01%
2023/09/01	0.2	18.05	0	0.00	17.90	0.2	17,433	0.00%
2023/08/31	2.2	17.83	0	0.00	17.80	2.2	17,611	0.01%
2023/08/30	1	18.15	0	0.00	18.05	1	17,572	0.01%
2023/08/29	0	0.00	1.3	17.96	17.95	-1.3	17,659	-0.01%
2023/08/28	0.6	17.95	0	0.00	17.80	0.6	17,779	0.00%
2023/08/25	2.2	17.76	9.7	17.75	17.75	-7.5	18,306	-0.04%
2023/08/24	1.1	17.80	0	0.00	17.80	1.1	18,424	0.01%
2023/08/23	0	17.90	0	0.00	17.75	0	18,420	0.00%
2023/08/22	1	17.80	0.6	17.85	17.80	0.4	18,493	0.00%
2023/08/18	7	17.65	0	0.00	17.65	7	18,774	0.04%
2023/08/17	1	17.54	0	0.00	17.60	1	18,912	0.01%
2023/08/16	6	17.59	186	17.75	17.65	-180	18,805	-0.96%	大賣/鉅額交易
2023/08/15	5	17.95	0	0.00	17.90	5	18,815	0.03%
2023/08/14	15	18.10	15	18.10	18.10	0	18,946	0.00%
2023/08/10	2	18.23	0	0.00	18.20	2	19,166	0.01%
2023/08/08	1.1	18.16	0	0.00	18.15	1.1	19,430	0.01%
2023/08/07	2	18.30	0	0.00	18.30	2	19,599	0.01%
2023/08/04	0	0.00	5	18.20	18.20	-5	19,726	-0.03%
2023/08/02	5	18.15	10	18.15	18.20	-5	19,825	-0.03%
2023/08/01	0.1	18.35	4	18.35	18.35	-3.9	20,109	-0.02%
2023/07/31	14	18.31	4	18.40	18.25	10	20,128	0.05%
2023/07/28	11.1	18.27	0	0.00	18.30	11.1	19,804	0.06%
2023/07/27	5.3	18.37	5.2	18.31	18.35	0	19,669	0.00%
2023/07/26	36	18.36	6	18.31	18.40	30	19,388	0.15%
2023/07/25	7	19.28	35.5	19.25	19.30	-28.5	18,844	-0.15%
2023/07/24	20	19.15	1	19.20	19.15	19	18,061	0.11%
2023/07/20	0	0.00	1	19.30	19.35	-1	17,628	-0.01%
2023/07/18	9	19.41	48	19.40	19.40	-39	17,223	-0.23%
2023/07/17	0	0.00	30	19.10	19.20	-30	16,966	-0.18%
2023/07/11	5	18.85	8	18.80	18.85	-3	16,703	-0.02%
2023/07/07	33	18.22	4.5	18.25	18.25	28.5	16,722	0.17%
2023/07/06	8	18.49	0	0.00	18.50	8	16,296	0.05%
2023/07/05	0	0.00	5	18.90	18.90	-5	15,851	-0.03%
2023/07/04	4	19.00	0	0.00	18.90	4	15,812	0.03%
2023/07/03	0	0.00	11	19.00	19.00	-11	15,921	-0.07%
2023/06/30	7.4	18.90	0	0.00	18.90	7.4	16,122	0.05%
2023/06/29	5	19.05	0	19.10	19.00	5	15,940	0.03%
2023/06/28	3	19.07	0	0.00	19.05	3	15,971	0.02%
2023/06/21	1	19.10	2.5	19.13	19.15	-1.5	15,828	-0.01%
2023/06/19	3	18.88	10	18.95	18.90	-7	15,734	-0.04%
2023/06/16	0	0.00	5	19.05	19.00	-5	15,604	-0.03%
2023/06/15	3	19.05	0	0.00	19.00	3	15,277	0.02%
2023/06/14	0	0.00	3.1	19.10	19.10	-3.1	15,328	-0.02%
2023/06/13	10.1	19.00	2	19.05	19.00	8.1	15,594	0.05%
2023/06/12	16	19.18	3.2	19.20	19.00	12.8	15,505	0.08%
2023/06/09	0	0.00	1	19.00	19.05	-1	15,373	-0.01%
2023/06/08	0	0.00	9	18.82	18.85	-9	15,354	-0.06%
2023/06/07	5	18.75	2	18.75	18.80	3	15,447	0.02%
2023/06/06	5	18.70	1.3	18.65	18.65	3.7	15,425	0.02%
2023/06/05	1	18.70	25	18.65	18.65	-24	15,289	-0.16%
2023/06/02	0	0.00	2.7	18.40	18.45	-2.7	14,997	-0.02%
2023/06/01	2	18.35	0.1	18.40	18.35	1.9	14,973	0.01%
2023/05/31	4	18.43	27	18.40	18.35	-23	14,857	-0.15%
2023/05/30	1	18.45	0	0.00	18.45	1	14,350	0.01%
2023/05/29	3	18.38	4	18.39	18.40	-1	14,320	-0.01%
2023/05/26	4.1	18.25	43	18.27	18.35	-38.9	14,433	-0.27%
2023/05/25	6	18.42	0	0.00	18.35	6	14,407	0.04%
2023/05/24	10	18.63	0	0.00	18.70	10	14,324	0.07%
2023/05/23	0	0.00	7	18.70	18.75	-7	14,269	-0.05%
2023/05/22	0	0.00	1	18.55	18.55	-1	14,224	-0.01%
2023/05/19	68	18.39	66	18.33	18.45	2	14,108	0.01%
2023/05/18	0.1	18.45	5.1	18.50	18.45	-5	13,810	-0.04%
2023/05/17	29	18.36	0.3	18.40	18.50	28.7	13,565	0.21%
2023/05/16	0	0.00	26.7	18.25	18.40	-26.7	13,236	-0.20%
2023/05/15	2.1	18.20	5.2	18.15	18.15	-3.1	13,112	-0.02%
2023/05/11	0	0.00	2.5	18.24	18.30	-2.5	12,811	-0.02%
2023/05/10	6.5	18.08	0	0.00	18.10	6.5	12,569	0.05%
2023/05/08	7	17.98	3	18.05	17.95	4	12,451	0.03%
2023/05/05	10	17.55	2.3	17.50	17.55	7.7	11,896	0.06%
2023/05/04	0.1	17.30	0	0.00	17.35	0.1	11,959	0.00%
2023/04/28	0	0.00	1	17.20	17.30	-1	13,234	-0.01%
2023/04/27	0	0.00	10	17.20	17.20	-10	13,202	-0.08%
2023/04/26	0	0.00	11	17.15	17.25	-11	13,306	-0.08%
2023/04/25	0	0.00	12	17.24	17.10	-12	13,272	-0.09%
2023/04/24	0	0.00	6	17.20	17.20	-6	13,242	-0.05%
2023/04/21	0	0.00	13	17.15	17.15	-13	13,345	-0.10%
2023/04/20	10.2	17.02	0	0.00	17.05	10.2	13,389	0.08%
2023/04/13	0	0.00	40	17.05	17.10	-40	13,492	-0.30%
2023/04/12	0.1	16.85	1	16.90	16.95	-0.9	13,471	-0.01%
2023/04/11	0.1	16.80	2	16.75	16.80	-1.9	13,485	-0.01%
2023/04/07	0	0.00	6.5	16.60	16.65	-6.5	13,413	-0.05%
2023/04/06	0	0.00	5.4	16.60	16.65	-5.4	13,351	-0.04%
2023/03/31	0	0.00	20	16.50	16.60	-20	13,222	-0.15%
2023/03/30	32	16.35	0	0.00	16.40	32	13,032	0.25%
2023/03/29	0	0.00	1	16.40	16.40	-1	12,965	-0.01%
2023/03/28	0	16.50	0	0.00	16.40	0	12,936	0.00%
2023/03/27	40	16.45	40	16.40	16.45	0	13,154	0.00%
2023/03/24	50	16.40	0	0.00	16.50	50	13,338	0.37%
2023/03/23	0	0.00	16.3	16.30	16.50	-16.3	13,318	-0.12%
2023/03/22	0	0.00	2.4	16.23	16.30	-2.4	13,301	-0.02%
2023/03/21	1	16.05	2	16.10	16.05	-1	13,431	-0.01%
2023/03/20	10	16.00	2	16.00	15.95	8	13,557	0.06%
2023/03/17	30	15.85	0	0.00	16.00	30	13,642	0.22%
2023/03/16	34	15.56	20	15.60	15.60	14	13,590	0.10%
2023/03/15	34	16.04	0.6	16.10	15.85	33.5	13,437	0.25%
2023/03/14	24.3	15.93	0	0.00	15.85	24.3	13,466	0.18%
2023/03/13	24	16.00	0	0.00	16.15	24	13,336	0.18%
2023/03/10	0.3	16.25	1	16.20	16.15	-0.7	13,157	-0.01%
2023/03/09	12	16.41	30	16.40	16.45	-18	13,143	-0.14%
2023/03/07	0.1	16.40	0.1	16.50	16.50	0	13,888	0.00%
2023/03/06	10	16.35	4	16.40	16.40	6	14,024	0.04%
2023/03/03	4	16.30	3	16.30	16.30	1	14,048	0.01%
2023/03/02	1	16.30	0	0.00	16.35	1	14,129	0.01%
2023/02/24	28	16.57	0	0.00	16.45	28	14,069	0.20%
2023/02/23	11.5	16.46	6	16.55	16.55	5.4	13,957	0.04%
2023/02/21	0	0.00	2	16.50	16.55	-2	13,997	-0.01%
2023/02/20	10	16.40	0	0.00	16.60	10	14,097	0.07%
2023/02/17	15	16.40	0	0.00	16.40	15	14,088	0.11%
2023/02/16	0	0.00	1	16.30	16.25	-1	14,384	-0.01%
2023/02/15	10.1	16.28	0	0.00	16.25	10.1	14,727	0.07%
2023/02/14	0	16.35	0	0.00	16.35	0	14,756	0.00%
2023/02/10	3.4	16.19	0	0.00	16.15	3.4	14,936	0.02%
2023/02/09	2	16.20	0	0.00	16.20	2	15,105	0.01%
2023/02/08	0	0.00	2	16.08	16.10	-2	15,129	-0.01%
2023/02/07	0	0.00	2.2	16.21	16.10	-2.2	15,186	-0.01%
2023/02/06	1	16.30	2	16.15	16.15	-1	15,170	-0.01%
2023/02/01	0	0.00	0	16.30	16.25	0	15,289	0.00%
2023/01/30	0	0.00	22	16.19	16.70	-22	15,051	-0.15%
2023/01/17	10	15.85	0	0.00	15.80	10	14,385	0.07%
2023/01/16	44	15.80	5	15.80	15.80	39	14,411	0.27%
2023/01/13	0	0.00	1	15.75	15.70	-1	14,392	-0.01%
2023/01/12	3	15.60	5	15.55	15.55	-2	14,962	-0.01%
2023/01/10	10	15.65	200	15.65	15.70	-190	15,273	-1.24%	大賣/鉅額交易
2023/01/06	0	0.00	9.5	15.38	15.35	-9.5	15,292	-0.06%
2023/01/05	0	0.00	6	15.35	15.40	-6	15,567	-0.04%
2023/01/03	2	15.10	0	0.00	15.10	2	15,843	0.01%
2022/12/29	0	0.00	3	14.95	15.05	-3	15,880	-0.02%
2022/12/15	0.2	15.10	0	0.00	15.10	0.2	17,895	0.00%
2022/12/13	0	0.00	3	15.00	14.95	-3	18,267	-0.02%
2022/12/12	5	14.90	0	0.00	14.90	5	18,118	0.03%
2022/12/09	0	0.00	1	15.05	15.05	-1	18,529	-0.01%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	6	15.10	15.10	-6	18,646	-0.03%
2022/12/06	2.2	14.80	0	0.00	14.65	2.2	18,482	0.01%
2022/12/05	1	14.90	0	0.00	14.85	1	18,487	0.01%
2022/12/02	1.1	14.95	0	0.00	14.90	1.1	18,794	0.01%
2022/12/01	7	15.08	5	15.20	15.10	2	19,241	0.01%
2022/11/30	0.3	15.15	0	0.00	15.15	0.3	19,201	0.00%
2022/11/29	0	0.00	1	15.00	15.00	-1	18,666	-0.01%
2022/11/28	0.2	14.70	1	14.80	14.65	-0.9	18,704	0.00%
2022/11/22	0.6	14.65	0	0.00	14.60	0.6	19,824	0.00%
2022/11/21	0	0.00	5	14.55	14.60	-5	20,125	-0.02%
2022/11/18	2	14.40	11	14.40	14.45	-9	20,390	-0.04%
2022/11/17	0.1	14.60	0	0.00	14.55	0.1	21,325	0.00%
2022/11/16	6	14.69	0	0.00	14.80	6	22,042	0.03%
2022/11/14	3	14.75	11	14.84	14.80	-8	22,841	-0.04%
2022/11/11	0	0.00	2	14.45	14.60	-2	22,820	-0.01%
2022/11/10	5.2	14.10	5.1	14.00	14.10	0	22,817	0.00%
2022/11/09	5.1	13.85	5	13.95	14.15	0.1	23,053	0.00%
2022/11/07	0	0.00	1	13.50	13.65	-1	23,406	0.00%
2022/11/02	0	0.00	0.1	13.55	13.45	-0.1	24,217	0.00%
2022/10/31	1.2	13.26	10	13.45	13.25	-8.8	24,335	-0.04%
2022/10/28	0	0.00	1	13.55	13.45	-1	24,113	0.00%
2022/10/27	1	13.65	6.3	13.58	13.55	-5.3	24,223	-0.02%
2022/10/26	0.3	13.10	2	13.35	13.40	-1.7	24,269	-0.01%
2022/10/25	2	12.98	0	0.00	13.10	2	24,242	0.01%
2022/10/24	2	13.03	0	0.00	13.00	2	24,566	0.01%
2022/10/21	0	0.00	40	12.80	12.90	-40	24,630	-0.16%
2022/10/20	3	12.55	0	0.00	12.85	3	24,599	0.01%
2022/10/19	48.2	12.75	0	0.00	12.90	48.2	24,090	0.20%
2022/10/18	2.3	13.09	0	0.00	13.10	2.3	23,905	0.01%
2022/10/14	7	12.96	0	0.00	12.90	7	24,079	0.03%
2022/10/13	3	12.93	0	0.00	12.90	3	24,098	0.01%
2022/10/12	0.2	13.25	0.3	13.40	13.30	-0.1	23,841	0.00%
2022/10/11	1	13.35	0	0.00	13.25	1	23,892	0.00%
2022/10/06	1	13.70	0	0.00	13.70	1	23,806	0.00%
2022/10/05	1	13.65	0	13.75	13.65	1	24,050	0.00%
2022/10/04	2	13.50	0	0.00	13.55	2	24,312	0.01%
2022/10/03	30.2	13.58	0	0.00	13.45	30.2	24,314	0.12%
2022/09/30	1	13.75	0	0.00	13.70	1	24,186	0.00%
2022/09/29	75.4	13.81	11.3	13.80	13.85	64	24,166	0.26%
2022/09/28	13.3	13.66	0	0.00	13.65	13.3	23,981	0.06%
2022/09/27	7	13.96	1	14.00	13.95	6	23,638	0.03%
2022/09/26	0.5	14.13	0	0.00	14.00	0.5	23,652	0.00%
2022/09/23	0.1	14.44	0	0.00	14.35	0.1	23,574	0.00%
2022/09/22	16	14.39	0	14.55	14.35	16	23,803	0.07%
2022/09/21	8.2	14.72	0	0.00	14.65	8.2	23,808	0.03%
2022/09/20	20.8	14.84	0.5	14.95	14.80	20.3	23,553	0.09%
2022/09/19	3.1	14.85	0	0.00	14.85	3.1	23,552	0.01%
2022/09/16	4	14.84	1	14.85	14.80	3	23,689	0.01%
2022/09/14	5	14.90	0	0.00	14.85	5	23,465	0.02%
2022/09/13	2	15.15	0	0.00	15.10	2	23,658	0.01%
2022/09/12	0	0.00	5	15.15	15.15	-5	24,201	-0.02%
2022/09/07	3	14.85	0	0.00	14.80	3	24,478	0.01%
2022/09/06	0	0.00	1	15.20	15.20	-1	24,249	0.00%
2022/09/05	0	0.00	6	15.05	15.05	-6	24,503	-0.02%
2022/09/02	1.2	14.92	18	14.95	14.90	-16.8	24,728	-0.07%
2022/09/01	5	15.04	2	15.00	15.00	3	24,701	0.01%
2022/08/31	3	15.22	0	0.00	15.20	3	24,656	0.01%
2022/08/30	1	15.25	0	0.00	15.20	1	24,212	0.00%
2022/08/29	15.2	15.27	0	0.00	15.20	15.2	24,312	0.06%
2022/08/26	13.2	15.59	0	0.00	15.60	13.2	24,693	0.05%
2022/08/25	4.3	15.73	0	0.00	15.70	4.3	24,386	0.02%
2022/08/24	54.3	15.86	1	16.20	15.65	53.3	24,262	0.22%
2022/08/23	0	0.00	20	17.40	17.35	-20	23,854	-0.08%
2022/08/22	1	17.40	1	17.45	17.45	0	23,319	0.00%
2022/08/19	10	17.35	0	0.00	17.50	10	22,893	0.04%
2022/08/18	1	17.45	1	17.45	17.45	0	22,545	0.00%
2022/08/17	0	0.00	1	17.50	17.45	-1	22,433	0.00%
2022/08/16	10	17.20	0	0.00	17.30	10	22,203	0.05%
2022/08/15	1	17.10	8.3	17.13	17.10	-7.3	22,193	-0.03%
2022/08/12	10	16.80	0	0.00	16.85	10	22,125	0.05%
2022/08/11	11	16.86	1	16.95	16.90	10	22,181	0.05%
2022/08/10	10	16.44	0	0.00	16.45	10	21,960	0.05%
2022/08/05	0	15.85	0	0.00	15.80	0	22,464	0.00%
2022/08/02	0	0.00	2	15.70	15.75	-2	23,968	-0.01%
2022/08/01	0	0.00	1	15.80	15.80	-1	24,602	0.00%
2022/07/29	10	15.80	0	0.00	15.70	10	25,403	0.04%
2022/07/28	3	15.67	0	0.00	15.70	3	26,493	0.01%
2022/07/26	11	15.55	0	0.00	15.55	11	26,731	0.04%
2022/07/25	2	15.60	0	0.00	15.60	2	26,854	0.01%
2022/07/22	5	15.55	2	15.53	15.60	3	27,073	0.01%
2022/07/21	5	15.22	0	0.00	15.35	5	27,178	0.02%
2022/07/19	4	15.25	0	0.00	15.20	4	27,731	0.01%
2022/07/18	1	15.20	10	15.18	15.20	-9	28,028	-0.03%
2022/07/15	5	14.99	0	0.00	14.90	5	28,254	0.02%
2022/07/14	0	0.00	11	15.35	15.30	-11	28,332	-0.04%
2022/07/13	1	15.25	41	15.15	15.30	-40	28,635	-0.14%
2022/07/12	44.1	15.05	0	0.00	14.85	44.1	28,848	0.15%
2022/07/11	3.2	15.69	0	0.00	15.50	3.2	28,663	0.01%
2022/07/08	0.4	16.00	5	15.95	15.90	-4.6	28,870	-0.02%
2022/07/07	8	15.72	0	0.00	15.70	8	29,048	0.03%
2022/07/06	3	15.80	0	0.00	15.75	3	29,193	0.01%
2022/07/04	7	15.95	0	0.00	16.05	7	29,922	0.02%
2022/07/01	0	0.00	1	16.15	16.00	-1	30,445	0.00%
2022/06/23	1	16.80	5	16.76	16.90	-4	31,775	-0.01%
2022/06/22	10	16.85	0.1	16.90	16.85	9.9	31,985	0.03%
2022/06/17	2.2	16.56	0	0.00	16.60	2.2	32,243	0.01%
2022/06/16	6	16.95	0	0.00	16.90	6	31,909	0.02%
2022/06/15	0	0.00	6	16.99	16.90	-6	32,139	-0.02%
2022/06/14	2	16.90	0	0.00	16.90	2	32,268	0.01%
2022/06/13	0.2	16.90	0	0.00	16.85	0.2	32,212	0.00%
2022/06/10	0.1	17.15	11	17.10	17.15	-10.9	32,043	-0.03%
2022/06/09	4	17.34	0	0.00	17.35	4	32,004	0.01%
2022/06/08	1	17.60	0	0.00	17.60	1	31,912	0.00%
2022/06/07	8	17.75	0	0.00	17.70	8	32,378	0.02%
2022/06/01	1	17.80	0	0.00	17.55	1	33,482	0.00%
2022/05/31	10	17.70	10	17.70	17.95	0	33,658	0.00%
2022/05/30	1	17.70	0	0.00	17.70	1	33,382	0.00%
2022/05/27	0.5	17.30	1	17.25	17.25	-0.5	33,334	0.00%
2022/05/25	1	17.00	0	0.00	17.00	1	34,266	0.00%
2022/05/24	1	17.20	0	0.00	17.00	1	34,984	0.00%
2022/05/23	7.5	17.09	0	0.00	17.05	7.5	35,215	0.02%
2022/05/20	0	17.10	1	17.10	17.05	-1	35,541	0.00%
2022/05/19	6	16.75	0	0.00	16.80	6	35,645	0.02%
2022/05/17	0	0.00	2	16.80	16.85	-2	35,397	-0.01%
2022/05/16	12	16.73	0	0.00	16.80	12	35,438	0.03%
2022/05/13	1	16.55	0	0.00	16.70	1	35,469	0.00%
2022/05/12	10.2	16.88	0	0.00	16.70	10.2	35,265	0.03%
2022/05/11	12	17.37	0	0.00	17.35	12	34,614	0.03%
2022/05/10	10	17.51	0	0.00	17.50	10	34,449	0.03%
2022/05/09	21.5	17.90	0	0.00	17.85	21.5	34,032	0.06%
2022/05/06	27	18.33	1	18.35	18.40	26	33,606	0.08%
2022/05/05	36	19.09	0	0.00	18.90	36	33,232	0.11%
2022/05/04	20	19.30	0	0.00	19.40	20	32,016	0.06%
2022/04/29	21	19.40	2	19.45	19.40	19	32,498	0.06%
2022/04/28	2	18.95	0	0.00	19.15	2	32,851	0.01%
2022/04/27	3.2	19.20	11	19.19	19.10	-7.8	32,897	-0.02%
2022/04/25	12	18.98	20	19.03	19.15	-8	33,000	-0.02%
2022/04/22	1.1	19.39	1	19.20	19.35	0.1	33,222	0.00%
2022/04/21	2.2	19.28	0	0.00	19.30	2.2	34,166	0.01%
2022/04/20	2	19.33	0	0.00	19.60	2	35,608	0.01%
2022/04/19	2.6	19.55	0	0.00	19.40	2.6	35,711	0.01%
2022/04/18	1	19.50	1.4	19.51	19.55	-0.4	36,045	0.00%
2022/04/15	0	0.00	30	19.97	20.00	-30	35,692	-0.08%
2022/04/14	1	20.20	11	20.15	20.15	-10	35,789	-0.03%
2022/04/13	1	20.50	0	0.00	20.55	1	35,586	0.00%
2022/04/12	11	20.55	0.2	20.70	20.60	10.8	35,447	0.03%
2022/04/11	2	20.70	1	21.15	20.70	1	35,138	0.00%
2022/04/08	29	20.70	0	0.00	20.95	29	34,541	0.08%
2022/04/07	43	20.93	6.7	21.09	20.70	36.3	34,289	0.11%
2022/04/06	0.4	20.93	40.2	20.68	21.10	-39.8	33,694	-0.12%
2022/04/01	2	20.58	27	20.59	20.60	-25	33,019	-0.08%
2022/03/31	2	20.46	10	20.41	20.50	-8	32,491	-0.02%
2022/03/30	0	0.00	1	20.30	20.15	-1	31,703	0.00%
2022/03/28	1	19.65	10	19.75	19.95	-9	31,270	-0.03%
2022/03/25	8	19.89	0	0.00	19.85	8	31,246	0.03%
2022/03/24	14	20.14	0	0.00	20.15	14	30,875	0.05%
2022/03/23	31	20.15	12	20.19	20.25	19	30,712	0.06%
2022/03/22	1	19.75	2	19.70	19.80	-1	30,062	0.00%
2022/03/18	4	19.70	30	19.60	19.60	-26	29,812	-0.09%
2022/03/17	30	19.45	5	19.45	19.45	25	29,442	0.08%
2022/03/14	0	0.00	5	18.85	18.85	-5	28,994	-0.02%
2022/03/11	15	18.89	0	0.00	18.90	15	29,061	0.05%
2022/03/10	0.5	18.95	11.4	18.83	18.95	-10.9	29,074	-0.04%
2022/03/09	34	18.29	0	0.00	18.30	34	28,602	0.12%
2022/03/08	16.1	18.43	1	18.50	18.25	15.1	28,406	0.05%
2022/03/07	11	18.75	1	18.65	18.90	10	27,652	0.04%
2022/03/04	3	19.30	0	0.00	19.35	3	27,929	0.01%
2022/03/03	166.2	19.64	0	0.00	19.60	166.2	27,931	0.60%	大買/鉅額交易
2022/03/02	0	0.00	10	19.50	19.60	-10	28,069	-0.04%
2022/02/25	7.5	19.26	0	0.00	19.50	7.5	27,627	0.03%
2022/02/24	10	19.42	4	19.43	19.50	6	26,939	0.02%
2022/02/23	4	19.70	15	19.70	19.85	-11	26,279	-0.04%
2022/02/22	20.5	19.73	0	0.00	19.85	20.5	26,396	0.08%
2022/02/21	14.1	20.00	0	0.00	20.05	14.1	26,106	0.05%
2022/02/18	12	20.09	26	20.10	20.10	-14	26,459	-0.05%
2022/02/17	1	20.20	3	20.25	20.20	-2	26,477	-0.01%
2022/02/16	0	0.00	0	20.25	20.20	0	26,411	0.00%
2022/02/15	2	20.13	0	0.00	20.10	2	26,274	0.01%
2022/02/14	2	20.18	2	20.20	20.30	0	26,109	0.00%
2022/02/11	0	0.00	3	20.43	20.55	-3	25,751	-0.01%
2022/02/10	0	0.00	15	20.45	20.50	-15	25,596	-0.06%
2022/02/09	2	20.38	0.1	20.50	20.45	1.9	25,426	0.01%
2022/02/08	0	0.00	2	20.30	20.30	-2	25,225	-0.01%
2022/02/07	2	19.65	0	0.00	20.10	2	24,881	0.01%
2022/01/26	15	19.65	0	0.00	19.65	15	24,408	0.06%
2022/01/25	6.2	19.56	5	19.50	19.70	1.2	24,197	0.00%
2022/01/24	5	19.74	1	19.95	20.00	4	23,764	0.02%
2022/01/21	11	20.01	4	20.10	20.15	7	23,554	0.03%
2022/01/19	0	0.00	1	20.55	20.55	-1	22,785	0.00%
2022/01/18	0	0.00	5	20.57	20.70	-5	22,400	-0.02%
2022/01/17	55	20.72	60	20.34	20.50	-5	22,119	-0.02%
2022/01/14	20	20.63	42.2	20.47	20.55	-22.2	21,478	-0.10%
2022/01/13	55	20.00	126.7	20.18	20.50	-71.7	20,292	-0.35%	大賣/
2022/01/12	32	19.46	3	19.48	19.50	29	18,544	0.16%
2022/01/11	0	0.00	23.2	19.22	19.40	-23.2	18,368	-0.13%
2022/01/10	1	18.95	7	19.04	19.05	-6	18,410	-0.03%
2022/01/07	2.1	18.90	10	19.00	18.95	-7.9	18,617	-0.04%
2022/01/06	2	18.75	0	0.00	18.85	2	18,353	0.01%
2022/01/05	3	18.75	0	0.00	18.75	3	18,254	0.02%
2022/01/04	1	18.75	0	0.00	18.80	1	18,561	0.01%
2022/01/03	2	18.85	0	0.00	18.85	2	18,623	0.01%
2021/12/30	0	0.00	3	19.00	18.95	-3	18,824	-0.02%
2021/12/28	10	18.90	10	18.90	18.90	0	19,040	0.00%
2021/12/27	0	0.00	161	18.70	18.75	-161	19,132	-0.84%	大賣/鉅額交易
2021/12/24	0.2	18.75	0	0.00	18.75	0.2	19,595	0.00%
2021/12/22	0	0.00	0.1	18.65	18.65	-0.1	20,014	0.00%
2021/12/21	14	18.55	5.7	18.51	18.60	8.3	20,124	0.04%
2021/12/20	26	18.55	0	0.00	18.55	26	20,255	0.13%
2021/12/16	2.8	18.71	1	18.55	18.65	1.8	20,334	0.01%
2021/12/14	6.4	18.66	0	0.00	18.75	6.4	21,365	0.03%
2021/12/13	30	18.85	0.6	18.90	18.90	29.4	21,367	0.14%
2021/12/10	1	19.00	0	0.00	18.95	1	21,476	0.00%
2021/12/09	20	18.95	0	0.00	19.00	20	21,678	0.09%
2021/12/08	2	18.85	0	0.00	18.85	2	22,132	0.01%
2021/12/07	0	0.00	7	18.78	18.90	-7	22,262	-0.03%
2021/12/03	1	18.60	5	18.60	18.55	-4	22,953	-0.02%
2021/12/02	0	0.00	8	18.60	18.60	-8	24,218	-0.03%
2021/12/01	1	18.40	11	18.42	18.65	-10	25,549	-0.04%
2021/11/30	9	18.16	3	18.20	18.60	6	26,132	0.02%
2021/11/29	17.3	18.17	0	0.00	18.20	17.3	26,102	0.07%
2021/11/26	16.1	18.38	12	18.30	18.35	4.1	26,820	0.02%
2021/11/25	2	18.68	0	0.00	18.70	2	27,887	0.01%
2021/11/24	3	18.62	0	0.00	18.60	3	29,311	0.01%
2021/11/23	13	18.64	0	0.00	18.60	13	30,266	0.04%
2021/11/19	12.2	18.94	0	0.00	18.95	12.2	30,665	0.04%
2021/11/18	3	19.30	8.2	19.31	19.30	-5.2	31,135	-0.02%
2021/11/17	0.2	19.20	5.9	19.14	19.25	-5.7	31,066	-0.02%
2021/11/16	28	18.65	0	0.00	18.70	28	30,550	0.09%
2021/11/15	20	18.60	14	18.61	18.55	6	30,557	0.02%
2021/11/12	0	0.00	12.9	18.50	18.45	-12.9	30,520	-0.04%
2021/11/11	0	0.00	2.1	18.33	18.45	-2.1	30,627	-0.01%
2021/11/10	5	18.25	0	0.00	18.30	5	30,857	0.02%
2021/11/09	20	18.20	0	0.00	18.30	20	30,977	0.06%
2021/11/08	0	0.00	0.7	18.25	18.20	-0.7	31,001	0.00%
2021/11/05	1	18.10	0	0.00	18.25	1	31,251	0.00%
2021/11/04	0	18.20	0	0.00	18.20	0	31,335	0.00%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	48	18.25	0	0.00	18.25	48	31,597	0.15%
2021/10/29	13	18.38	105.2	18.25	18.25	-92.2	31,549	-0.29%	大賣/
2021/10/28	2	18.38	9.1	18.40	18.45	-7.1	31,507	-0.02%
2021/10/26	0	0.00	5	18.56	18.55	-5	31,619	-0.02%
2021/10/21	3	18.60	0	0.00	18.50	3	33,071	0.01%
2021/10/18	0.9	18.65	3	18.70	18.65	-2.1	34,173	-0.01%
2021/10/15	1	18.20	35.4	18.15	18.20	-34.4	33,764	-0.10%
2021/10/14	1	17.90	28	17.95	17.90	-27	33,864	-0.08%
2021/10/12	0	0.00	1	18.00	18.00	-1	34,716	0.00%
2021/10/08	28	17.95	0	0.00	17.95	28	34,575	0.08%
2021/10/07	0	0.00	11.2	18.04	18.00	-11.2	34,696	-0.03%
2021/10/06	12	17.85	11	17.80	17.85	1	34,890	0.00%
2021/10/05	2	17.85	10	17.75	17.85	-8	35,446	-0.02%
2021/10/04	8.3	17.81	2	17.80	17.80	6.3	35,833	0.02%
2021/10/01	11	17.84	0	0.00	17.75	11	35,967	0.03%
2021/09/30	16	17.93	0.1	17.95	18.10	15.9	35,851	0.04%
2021/09/29	4	17.90	0	0.00	18.00	4	36,079	0.01%
2021/09/28	0	0.00	26.5	17.91	18.05	-26.5	36,072	-0.07%
2021/09/27	5	18.00	2	18.00	18.00	3	36,178	0.01%
2021/09/24	5.3	18.00	0	0.00	18.05	5.3	36,121	0.01%
2021/09/22	11	17.88	0	0.00	17.90	11	36,082	0.03%
2021/09/17	1	18.25	0	0.00	18.20	1	35,621	0.00%
2021/09/16	13	18.38	5	18.37	18.40	8	35,283	0.02%
2021/09/15	0.9	18.45	102	18.35	18.35	-101.2	35,155	-0.29%	大賣/鉅額交易
2021/09/14	0	0.00	1	18.55	18.55	-1	35,162	0.00%
2021/09/13	60	18.60	20	18.53	18.55	40	35,042	0.11%
2021/09/10	23	18.18	3	18.25	18.25	20	34,858	0.06%
2021/09/09	4	17.90	161	17.89	17.95	-157	35,149	-0.45%	大賣/鉅額交易
2021/09/08	6.3	17.79	5	17.90	17.85	1.3	34,927	0.00%
2021/09/07	22.2	18.19	4	18.15	18.10	18.2	34,344	0.05%
2021/09/06	111	19.26	6	19.23	19.35	105	33,144	0.32%	大買/鉅額交易
2021/09/03	42	18.98	0	0.00	19.05	42	31,674	0.13%
2021/09/02	4	18.88	15	18.90	18.85	-11	30,881	-0.04%
2021/09/01	19	19.38	5	19.65	19.25	14	30,020	0.05%
2021/08/31	48.2	19.33	0	19.30	19.35	48.2	29,352	0.16%
2021/08/30	11	19.30	21	19.21	19.60	-10	28,246	-0.04%
2021/08/27	62	18.40	0	0.00	18.40	62	26,901	0.23%
2021/08/26	0	0.00	20	17.75	17.85	-20	26,238	-0.08%
2021/08/25	2	17.75	0	0.00	17.80	2	26,734	0.01%
2021/08/24	5.1	17.25	13.4	17.42	17.70	-8.3	26,372	-0.03%
2021/08/20	0	0.00	18	16.91	16.90	-18	25,614	-0.07%
2021/08/19	2	16.88	0	0.00	16.90	2	25,986	0.01%
2021/08/18	5	16.93	0	0.00	17.00	5	25,898	0.02%
2021/08/17	10	16.85	12	16.88	16.90	-2	25,913	-0.01%
2021/08/16	3	16.75	0	0.00	16.80	3	25,877	0.01%
2021/08/13	2	16.95	1.2	17.00	16.95	0.9	25,848	0.00%
2021/08/12	147	17.20	55	17.14	17.10	92	25,990	0.35%	大買/
2021/08/11	1	17.10	0	0.00	17.10	1	26,137	0.00%
2021/08/05	0	0.00	30	17.05	17.05	-30	27,820	-0.11%
2021/08/04	3.1	16.98	0	0.00	17.00	3.1	29,250	0.01%
2021/07/28	1	16.55	3	16.55	16.85	-2	31,290	-0.01%
2021/07/27	47	17.12	1	16.90	16.75	46	31,684	0.15%
2021/07/26	102	17.45	7	17.34	17.20	95	32,480	0.29%	大買/
2021/07/23	1	17.05	71	17.07	17.15	-70	31,973	-0.22%
2021/07/22	0	0.00	13	16.85	16.90	-13	31,577	-0.04%
2021/07/21	21	16.65	3	16.62	16.70	18	31,440	0.06%
2021/07/20	6	16.62	0	0.00	16.50	6	31,511	0.02%
2021/07/19	26	16.80	12	16.79	16.80	14	31,215	0.04%
2021/07/16	0	0.00	11	16.52	16.60	-11	31,062	-0.04%
2021/07/14	7	16.35	5	16.40	16.30	2	30,726	0.01%
2021/07/13	3	16.30	5	16.32	16.35	-2	31,238	-0.01%
2021/07/12	4	16.38	35	16.40	16.20	-31	31,063	-0.10%
2021/07/09	20	16.09	8	16.11	16.10	12	30,499	0.04%
2021/07/08	7	15.86	19	15.86	15.90	-12	30,047	-0.04%
2021/07/07	5	15.70	5	15.75	15.75	0	29,850	0.00%
2021/07/06	0	0.00	5.1	15.62	15.75	-5.1	29,706	-0.02%
2021/07/05	5	15.40	13	15.44	15.45	-8	29,426	-0.03%
2021/07/02	0	0.00	5	15.30	15.30	-5	29,259	-0.02%
2021/07/01	0	0.00	10	15.25	15.25	-10	29,105	-0.03%
2021/06/30	10	15.20	3	15.25	15.25	7	29,054	0.02%
2021/06/28	3	15.23	0	0.00	15.20	3	28,984	0.01%
2021/06/25	0	0.00	2	15.15	15.15	-2	28,918	-0.01%
2021/06/23	15	15.00	0	0.00	15.05	15	28,948	0.05%
2021/06/22	2	14.85	0	0.00	14.90	2	28,784	0.01%
2021/06/21	4.1	14.76	0	0.00	14.80	4.1	28,549	0.01%
2021/06/17	1	15.05	0	0.00	15.05	1	27,741	0.00%
2021/06/16	0	0.00	1	15.00	15.15	-1	27,915	0.00%
2021/06/15	23	15.05	1	15.10	15.10	22	27,789	0.08%
2021/06/10	5	15.10	0.5	15.15	15.10	4.5	27,746	0.02%
2021/06/08	5	15.30	1.6	15.25	15.30	3.4	27,409	0.01%
2021/06/07	0	0.00	2	15.20	15.20	-2	27,247	-0.01%
2021/06/04	1	15.20	5	15.20	15.25	-4	26,961	-0.01%
2021/06/03	0	0.00	3	15.22	15.25	-3	27,056	-0.01%
2021/06/02	20	15.30	6	15.18	15.15	14	26,789	0.05%
2021/06/01	0	0.00	9	14.81	14.85	-9	26,001	-0.03%
2021/05/28	0	0.00	1	14.70	14.70	-1	26,043	0.00%
2021/05/25	0	0.00	2	14.65	14.65	-2	25,896	-0.01%
2021/05/21	10	14.50	2	14.55	14.60	8	25,834	0.03%
2021/05/20	5	14.25	0	0.00	14.35	5	25,554	0.02%
2021/05/19	0	0.00	1	14.25	14.25	-1	25,374	0.00%
2021/05/18	0.6	14.25	39.8	14.25	14.25	-39.3	25,257	-0.16%
2021/05/17	6	13.80	100	13.90	13.80	-94	25,187	-0.37%
2021/05/14	6	14.18	3	14.15	14.20	3	24,408	0.01%
2021/05/13	0	0.00	4	14.00	14.05	-4	24,008	-0.02%
2021/05/12	29	14.24	8	14.48	14.30	21	23,669	0.09%
2021/05/11	12	15.01	43	15.00	14.90	-31	22,174	-0.14%
2021/05/10	10	14.95	18	15.09	15.20	-8	21,581	-0.04%
2021/05/07	34	14.84	2	14.85	14.90	32	21,096	0.15%
2021/05/06	2	14.70	10	14.75	14.80	-8	20,863	-0.04%
2021/05/05	13	14.56	8	14.58	14.55	5	20,432	0.02%
2021/05/04	445	14.82	411	14.45	14.45	34	19,962	0.17%	大買/大賣/
2021/05/03	45	14.82	29.3	14.96	14.65	15.7	19,054	0.08%
2021/04/29	10	14.10	1	14.10	14.10	9	17,556	0.05%
2021/04/28	4	14.15	0	0.00	14.15	4	17,532	0.02%
2021/04/27	0.1	14.00	20	14.05	14.10	-19.9	17,796	-0.11%
2021/04/26	0	0.00	2	14.05	14.10	-2	17,606	-0.01%
2021/04/22	0	0.00	10	13.95	13.95	-10	17,267	-0.06%
2021/04/21	4	13.90	5	13.90	13.90	-1	16,983	-0.01%
2021/04/20	5.2	14.04	150	13.95	14.05	-144.9	16,879	-0.86%	大賣/鉅額交易
2021/04/19	35	14.06	18	14.02	14.05	17	16,737	0.10%
2021/04/16	2	13.70	2	13.68	13.70	0	16,123	0.00%
2021/04/15	152	13.50	75	13.55	13.55	77	16,064	0.48%	大買/
2021/04/14	0	0.00	4	13.46	13.50	-4	15,922	-0.03%
2021/04/13	0	0.00	17.7	13.45	13.40	-17.7	15,840	-0.11%
2021/04/12	0	0.00	2.4	13.35	13.40	-2.4	15,701	-0.02%
2021/04/09	1	13.25	0	0.00	13.30	1	15,537	0.01%
2021/04/08	1	13.30	7	13.30	13.30	-6	15,456	-0.04%
2021/04/07	1	13.30	1	13.40	13.40	0	15,631	0.00%
2021/04/06	4	13.33	0	0.00	13.30	4	15,558	0.03%
2021/03/31	2	13.35	0.3	13.40	13.40	1.7	15,360	0.01%
2021/03/30	0	0.00	6	13.42	13.45	-6	15,108	-0.04%
2021/03/29	0	0.00	31	13.40	13.40	-31	14,953	-0.21%
2021/03/26	0	0.00	27.6	13.35	13.30	-27.6	14,774	-0.19%
2021/03/25	0	0.00	6.1	13.29	13.30	-6.1	14,698	-0.04%
2021/03/24	3	13.18	0	0.00	13.20	3	14,722	0.02%
2021/03/23	1	13.15	5.4	13.20	13.20	-4.4	14,748	-0.03%
2021/03/22	1	13.10	0	0.00	13.20	1	14,775	0.01%
2021/03/19	37	13.14	0	0.00	13.10	37	14,780	0.25%
2021/03/18	12	13.24	0	0.00	13.20	12	14,451	0.08%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	15	13.30	2	13.30	13.30	13	14,526	0.09%
2021/03/15	0	0.00	51	13.30	13.30	-51	14,569	-0.35%
2021/03/12	5	13.25	3	13.25	13.25	2	14,765	0.01%
2021/03/11	0	0.00	10.1	13.29	13.30	-10.1	14,942	-0.07%
2021/03/10	1	13.25	41.1	13.25	13.20	-40.1	14,777	-0.27%
2021/03/09	3	13.12	5	13.19	13.20	-2	14,648	-0.01%
2021/03/08	6.8	13.02	1	13.10	13.00	5.8	14,464	0.04%
2021/03/05	2	12.90	3	13.05	13.05	-1	14,321	-0.01%
2021/03/04	4	13.00	0	0.00	13.00	4	14,957	0.03%
2021/03/03	0	0.00	1	13.15	13.10	-1	14,898	-0.01%
2021/03/02	7	13.01	0	0.00	12.95	7	14,725	0.05%
2021/02/26	28	13.07	0	0.00	12.95	28	14,593	0.19%
2021/02/25	15	13.20	6	13.23	13.25	9	14,193	0.06%
2021/02/24	36	13.09	6	13.10	13.10	30	14,062	0.21%
2021/02/23	0	0.00	4	13.04	13.05	-4	14,005	-0.03%
2021/02/19	12	12.80	0	0.00	12.90	12	13,883	0.09%
2021/02/18	0	0.00	2	12.95	12.90	-2	13,828	-0.01%
2021/02/17	0	0.00	1	12.90	12.90	-1	13,856	-0.01%
2021/02/05	0	0.00	2	12.70	12.70	-2	13,528	-0.01%
2021/02/03	104	12.60	0	0.00	12.55	104	13,800	0.75%	大買/鉅額交易
2021/02/02	4.8	12.68	0	0.00	12.60	4.8	13,598	0.04%
2021/01/29	2	12.50	0	0.00	12.50	2	13,397	0.01%
2021/01/28	5	12.62	0	0.00	12.65	5	13,059	0.04%
2021/01/27	2	12.70	0	0.00	12.70	2	12,875	0.02%
2021/01/26	3	12.70	0	0.00	12.70	3	12,815	0.02%
2021/01/25	3	12.73	0	0.00	12.80	3	12,747	0.02%
2021/01/22	3	12.77	64	12.80	12.70	-61	12,781	-0.48%
2021/01/21	2	12.80	101	12.85	12.80	-99	12,643	-0.78%	大賣/
2021/01/20	7	12.86	0	0.00	12.80	7	12,518	0.06%
2021/01/19	6.1	13.06	0	0.00	13.05	6.1	12,108	0.05%
2021/01/18	4	13.08	0	0.00	13.05	4	12,036	0.03%
2021/01/15	7	13.22	0	0.00	13.15	7	11,978	0.06%
2021/01/14	0	0.00	12.1	13.30	13.30	-12.1	11,951	-0.10%
2021/01/13	0	0.00	1	13.30	13.25	-1	11,906	-0.01%
2021/01/12	5	13.20	10.1	13.15	13.20	-5.1	11,791	-0.04%
2021/01/11	10	13.30	6	13.35	13.35	4	11,693	0.03%
2021/01/08	2	13.30	14.7	13.25	13.30	-12.7	11,528	-0.11%
2021/01/07	1	13.15	0	0.00	13.15	1	11,352	0.01%
2021/01/04	2	13.10	0	0.00	13.20	2	11,161	0.02%
2020/12/30	0	0.00	11	13.18	13.25	-11	11,043	-0.10%
2020/12/29	1	13.00	0	0.00	13.05	1	10,802	0.01%
2020/12/28	1	13.00	0.7	12.95	13.00	0.3	10,776	0.00%
2020/12/22	2	13.00	0	0.00	13.05	2	11,127	0.02%
2020/12/18	1.4	13.06	0	0.00	13.10	1.4	11,499	0.01%
2020/12/17	0	0.00	1	13.10	13.15	-1	11,496	-0.01%
2020/12/15	3	13.00	0	0.00	12.95	3	11,510	0.03%
2020/12/14	0	0.00	100	13.10	13.05	-100	11,463	-0.87%
2020/12/11	0	0.00	5	13.13	13.15	-5	11,613	-0.04%
2020/12/10	0	0.00	16	12.95	12.95	-16	11,487	-0.14%
2020/12/09	4	12.90	110	12.90	12.95	-106	11,395	-0.93%	大賣/鉅額交易
2020/12/08	5	13.03	2	13.00	12.95	3	11,315	0.03%
2020/12/07	11	13.20	52.2	13.20	13.20	-41.2	11,141	-0.37%
2020/12/03	3	13.22	0	0.00	13.25	3	11,002	0.03%
2020/12/02	2	13.20	1	13.30	13.30	1	11,007	0.01%
2020/12/01	2.2	13.25	0	0.00	13.30	2.2	11,024	0.02%
2020/11/30	24	13.24	5	13.35	13.35	19	11,135	0.17%
2020/11/26	0	0.00	1	13.35	13.35	-1	10,389	-0.01%
2020/11/25	0	0.00	1	13.25	13.30	-1	10,572	-0.01%
2020/11/24	0	0.00	0.4	13.25	13.30	-0.4	10,609	0.00%
2020/11/23	0	0.00	1	13.35	13.35	-1	10,605	-0.01%
2020/11/20	0.5	13.20	5	13.30	13.30	-4.5	10,541	-0.04%
2020/11/19	10	13.30	0	0.00	13.30	10	10,487	0.10%
2020/11/18	0	0.00	2	13.35	13.35	-2	10,607	-0.02%
2020/11/17	2.5	13.24	1	13.30	13.30	1.5	10,950	0.01%
2020/11/16	1	13.30	5.2	13.26	13.30	-4.2	11,260	-0.04%
2020/11/13	1	13.15	10	13.20	13.20	-9	11,200	-0.08%
2020/11/12	6.1	13.25	0	0.00	13.20	6.1	11,255	0.05%
2020/11/11	2	13.30	21.7	13.29	13.35	-19.7	11,179	-0.18%
2020/11/10	0	0.00	9	13.17	13.20	-9	10,959	-0.08%
2020/11/09	0	0.00	2	13.05	13.05	-2	10,922	-0.02%
2020/11/06	0	0.00	9.7	12.94	13.00	-9.7	11,128	-0.09%
2020/11/05	0	0.00	3	12.92	12.95	-3	11,846	-0.03%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/03	0	0.00	5	12.82	12.90	-5	13,229	-0.04%
2020/11/02	3	12.60	0	0.00	12.70	3	13,904	0.02%
2020/10/30	2	12.63	0	0.00	12.60	2	14,527	0.01%
2020/10/29	2	12.70	0	0.00	12.65	2	14,705	0.01%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	2	12.78	0	0.00	12.70	2	15,885	0.01%
2020/10/20	3	12.85	0	0.00	12.80	3	15,935	0.02%
2020/10/19	24.2	12.90	0	0.00	12.90	24.2	16,071	0.15%
2020/10/14	1.9	12.85	0	0.00	12.80	1.9	16,205	0.01%
2020/10/13	1	12.85	0	0.00	12.90	1	16,209	0.01%
2020/10/12	0.8	13.00	3	12.93	13.00	-2.2	16,449	-0.01%
2020/10/06	0	0.00	1	12.95	12.95	-1	16,647	-0.01%
2020/10/05	0	0.00	1	12.85	12.85	-1	16,713	-0.01%
2020/09/30	0	0.00	2	12.75	12.80	-2	16,800	-0.01%
2020/09/29	4	12.75	1	12.85	12.80	3	16,857	0.02%
2020/09/28	0	0.00	0	12.80	12.75	0	17,016	0.00%
2020/09/25	100	12.65	0	0.00	12.50	100	17,314	0.58%
2020/09/24	4	12.48	0	0.00	12.40	4	17,335	0.02%
2020/09/23	4	12.79	0.1	12.85	12.75	3.9	17,165	0.02%
2020/09/22	5	12.88	0	0.00	12.85	5	17,100	0.03%
2020/09/17	2	13.00	0	0.00	13.05	2	17,237	0.01%
2020/09/16	0	0.00	6	13.15	13.15	-6	17,370	-0.03%
2020/09/14	1.7	13.12	1	13.10	13.10	0.7	17,764	0.00%
2020/09/10	3	12.95	0	0.00	13.05	3	18,090	0.02%
2020/09/09	0	0.00	0.3	13.10	13.00	-0.3	18,132	0.00%
2020/09/08	3	12.97	0	0.00	13.00	3	18,222	0.02%
2020/09/07	6	13.03	2	13.05	13.05	4	18,512	0.02%
2020/09/04	4	12.96	0	0.00	13.00	4	18,794	0.02%
2020/09/03	4	13.00	0	0.00	13.05	4	18,830	0.02%
2020/09/02	3	13.05	0	0.00	13.05	3	18,841	0.02%
2020/09/01	5	13.12	0	0.00	13.15	5	19,018	0.03%
2020/08/28	1	13.15	0	0.00	13.15	1	19,252	0.01%
2020/08/27	1	13.15	0	0.00	13.20	1	19,584	0.01%
2020/08/24	3	13.18	0.5	13.30	13.15	2.5	20,724	0.01%
2020/08/21	9	13.41	4	13.38	13.45	5	20,731	0.02%
2020/08/20	4	13.00	0	0.00	13.00	4	20,427	0.02%
2020/08/19	2	13.20	0	0.00	13.15	2	20,199	0.01%
2020/08/18	0	0.00	2	13.15	13.20	-2	20,173	-0.01%
2020/08/17	100	13.20	0	0.00	13.20	100	20,374	0.49%
2020/08/14	0	0.00	0.5	13.20	13.15	-0.5	20,490	0.00%
2020/08/12	1	13.25	0	0.00	13.25	1	20,564	0.00%
2020/08/11	9	13.09	4	13.13	13.10	5	20,388	0.02%
2020/08/10	11	13.87	25	13.85	13.85	-14	19,695	-0.07%
2020/08/07	31	13.85	0	13.85	13.85	31	19,168	0.16%
2020/08/06	8	13.90	5	13.85	13.90	3	18,712	0.02%
2020/08/05	0	0.00	3	13.65	13.65	-3	18,234	-0.02%
2020/08/04	3	13.40	0	0.00	13.45	3	17,857	0.02%
2020/08/03	1	13.35	0	0.00	13.35	1	17,635	0.01%
2020/07/31	1	13.35	1	13.55	13.35	0	17,674	0.00%
2020/07/30	0	0.00	20	13.40	13.45	-20	17,523	-0.11%
2020/07/28	2	13.28	0	0.00	13.25	2	17,790	0.01%
2020/07/27	1	13.45	13.7	13.50	13.35	-12.7	17,993	-0.07%
2020/07/24	2	13.48	0	0.00	13.45	2	17,994	0.01%
2020/07/23	1	13.55	0	0.00	13.55	1	18,076	0.01%
2020/07/22	5	13.55	1	13.60	13.60	4	18,153	0.02%
2020/07/21	3	13.55	1	13.55	13.50	2	18,151	0.01%
2020/07/20	0	0.00	85.8	13.45	13.45	-85.8	18,233	-0.47%
2020/07/16	0	0.00	1	13.55	13.50	-1	18,613	-0.01%
2020/07/15	0	0.00	2	13.55	13.55	-2	18,489	-0.01%
2020/07/14	0	0.00	5	13.50	13.55	-5	18,649	-0.03%
2020/07/13	3	13.55	0	0.00	13.60	3	18,961	0.02%
2020/07/09	0.5	13.50	0	0.00	13.55	0.5	19,296	0.00%
2020/07/07	1	13.55	0	0.00	13.60	1	19,531	0.01%
2020/07/06	0	0.00	1	13.65	13.65	-1	19,441	-0.01%
2020/07/01	0	0.00	1	13.50	13.50	-1	19,807	-0.01%
2020/06/29	2	13.30	0	0.00	13.30	2	20,145	0.01%
2020/06/24	0	0.00	6	13.53	13.55	-6	20,258	-0.03%
2020/06/23	0	0.00	1	13.50	13.50	-1	20,667	0.00%
2020/06/22	30	13.25	1	13.40	13.40	29	20,880	0.14%
2020/06/19	4	13.20	1	13.40	13.20	3	21,470	0.01%
2020/06/18	5	13.40	0	0.00	13.35	5	21,604	0.02%
2020/06/16	7	13.50	3	13.50	13.50	4	23,010	0.02%
2020/06/12	4	13.18	0	0.00	13.20	4	25,158	0.02%
2020/06/11	2	13.45	12.1	13.60	13.40	-10.1	25,695	-0.04%
2020/06/09	0	0.00	2	13.55	13.50	-2	27,071	-0.01%
2020/06/08	5	13.50	1	13.60	13.60	4	27,772	0.01%
2020/06/04	1	13.50	11.1	13.46	13.55	-10.1	28,337	-0.04%
2020/06/03	0	0.00	4	13.58	13.60	-4	28,680	-0.01%
2020/06/02	0	0.00	52	13.30	13.30	-52	28,691	-0.18%
2020/06/01	0	0.00	5	13.24	13.20	-5	28,555	-0.02%
2020/05/29	1	12.60	40	12.98	13.00	-39	28,509	-0.14%
2020/05/28	0	0.00	2	12.73	12.70	-2	28,082	-0.01%
2020/05/27	5	12.69	1	12.65	12.65	4	28,443	0.01%
2020/05/26	5	12.70	4	12.73	12.70	1	28,615	0.00%
2020/05/25	1.5	12.54	0.2	12.60	12.50	1.3	28,655	0.00%
2020/05/22	3	12.53	0	0.00	12.50	3	28,785	0.01%
2020/05/21	0	0.00	1	12.70	12.65	-1	28,632	0.00%
2020/05/20	0	0.00	1	12.65	12.65	-1	28,628	0.00%
2020/05/19	0	0.00	3	12.65	12.65	-3	28,739	-0.01%
2020/05/18	0	0.00	1	12.45	12.45	-1	28,885	0.00%
2020/05/15	0	0.00	4	12.40	12.35	-4	28,915	-0.01%
2020/05/14	2	12.30	1	12.35	12.30	1	28,941	0.00%
2020/05/13	1	12.40	0.2	12.55	12.45	0.8	28,667	0.00%
2020/05/12	2	12.48	0	0.00	12.45	2	28,707	0.01%
2020/05/11	2	12.63	3	12.60	12.60	-1	28,559	0.00%
2020/05/08	0	0.00	200	12.35	12.35	-200	28,440	-0.70%	大賣/鉅額交易
2020/05/07	1	12.20	0	0.00	12.30	1	28,517	0.00%
2020/05/06	4	12.30	0	0.00	12.25	4	28,544	0.01%
2020/05/05	1	12.25	0	0.00	12.30	1	28,519	0.00%
2020/05/04	3	12.22	0	0.00	12.25	3	28,524	0.01%
2020/04/30	1	12.65	5.1	12.71	12.75	-4.1	28,288	-0.01%
2020/04/29	0	0.00	8	12.31	12.35	-8	28,319	-0.03%
2020/04/27	2	12.00	2	12.00	12.00	0	29,104	0.00%
2020/04/24	3	11.73	0	0.00	11.70	3	29,249	0.01%
2020/04/23	7	11.81	0	0.00	11.80	7	29,311	0.02%
2020/04/22	1	11.55	2	11.83	11.85	-1	29,305	0.00%
2020/04/21	8	11.96	0	0.00	11.75	8	29,380	0.03%
2020/04/20	1	12.10	0	0.00	12.20	1	29,082	0.00%
2020/04/17	0	0.00	1	12.45	12.25	-1	29,055	0.00%
2020/04/16	4	12.16	0	0.00	12.25	4	28,844	0.01%
2020/04/15	0	0.00	5	12.34	12.40	-5	28,574	-0.02%
2020/04/14	2	12.10	3	12.17	12.20	-1	28,344	0.00%
2020/04/13	2	11.98	0	0.00	12.00	2	28,111	0.01%
2020/04/10	1	12.10	4	12.16	12.25	-3	27,918	-0.01%
2020/04/09	2	11.93	111	11.85	11.95	-109	27,818	-0.39%	大賣/鉅額交易
2020/04/08	3	11.77	0	0.00	11.80	3	27,779	0.01%
2020/04/07	1	11.70	0	0.00	11.70	1	27,564	0.00%
2020/04/01	5	11.61	3	11.65	11.60	2	27,004	0.01%
2020/03/31	2	11.85	1	12.00	11.70	1	26,772	0.00%
2020/03/30	1	11.55	1	11.80	11.80	0	26,379	0.00%
2020/03/27	4	11.80	4	11.84	11.85	0	26,118	0.00%
2020/03/26	0	0.00	4	11.70	11.60	-4	25,688	-0.02%
2020/03/25	238	11.67	45	11.82	11.70	193	25,584	0.75%	大買/鉅額交易
2020/03/24	6	10.95	8	10.92	11.05	-2	25,066	-0.01%
2020/03/23	16	10.52	2	10.40	10.50	14	24,761	0.06%
2020/03/20	21	10.71	10	10.75	10.85	11	24,406	0.05%
2020/03/19	35	10.37	1	10.40	10.30	34	23,266	0.15%
2020/03/18	16	11.60	0	0.00	11.40	16	21,943	0.07%
2020/03/17	15	12.02	2.1	11.95	11.95	12.9	21,157	0.06%
2020/03/16	42	12.59	5	12.90	12.55	37	20,307	0.18%
2020/03/13	8	12.83	2	12.88	13.15	6	19,496	0.03%
2020/03/12	10	13.58	0	0.00	13.50	10	18,503	0.05%
2020/03/11	21	13.94	0	0.00	13.90	21	17,683	0.12%
2020/03/10	5	13.94	6	13.80	13.95	-1	17,321	-0.01%
2020/03/09	5	13.93	6	13.95	13.85	-1	16,788	-0.01%
2020/03/06	2	14.05	0	0.00	14.05	2	16,194	0.01%
2020/03/04	1	14.10	1	14.20	14.20	0	15,929	0.00%
2020/03/02	9	14.00	4	14.00	14.00	5	15,503	0.03%
2020/02/27	2	14.25	0	0.00	14.20	2	15,577	0.01%
2020/02/26	1	14.30	0	0.00	14.35	1	15,332	0.01%
2020/02/25	4	14.35	0	0.00	14.35	4	15,157	0.03%
2020/02/24	1	14.45	0	0.00	14.45	1	15,048	0.01%
2020/02/20	5	14.71	1.1	14.74	14.65	3.9	14,871	0.03%
2020/02/19	0	0.00	1	14.60	14.65	-1	14,645	-0.01%
2020/02/18	0	0.00	1	14.50	14.50	-1	14,435	-0.01%
2020/02/17	0	0.00	1	14.50	14.50	-1	14,373	-0.01%
2020/02/13	0	0.00	2	14.50	14.45	-2	14,413	-0.01%
2020/02/12	0	0.00	7	14.43	14.40	-7	14,488	-0.05%
2020/02/11	2	14.45	1.7	14.45	14.40	0.3	14,590	0.00%
2020/02/10	1	14.20	3	14.15	14.35	-2	14,840	-0.01%
2020/02/07	1	14.30	0	0.00	14.30	1	14,858	0.01%
2020/02/06	1	14.45	1	14.45	14.45	0	14,881	0.00%
2020/02/05	1	14.25	16	14.26	14.35	-15	14,931	-0.10%
2020/02/04	0	0.00	2	14.33	14.35	-2	14,877	-0.01%
2020/02/03	11	13.95	0	0.00	14.15	11	15,126	0.07%
2020/01/31	11.2	14.24	0	0.00	14.15	11.2	14,723	0.08%
2020/01/30	6	14.23	0	0.00	14.10	6	14,635	0.04%
2020/01/20	10	14.70	8	14.74	14.70	2	13,737	0.01%
2020/01/17	0	0.00	3	14.62	14.65	-3	13,432	-0.02%
2020/01/16	0	0.00	1	14.60	14.60	-1	13,323	-0.01%
2020/01/15	1	14.45	0	0.00	14.55	1	13,176	0.01%
2020/01/14	1	14.50	1	14.60	14.50	0	13,076	0.00%
2020/01/13	0	0.00	2	14.53	14.55	-2	12,993	-0.02%
2020/01/08	2	14.30	0.1	14.35	14.30	1.9	12,861	0.01%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	1	14.45	0	0.00	14.40	1	12,827	0.01%
2020/01/02	1	14.45	39	14.45	14.55	-38	12,789	-0.30%
2019/12/31	6	14.50	0	0.00	14.50	6	12,740	0.05%
2019/12/30	0	0.00	3	14.57	14.60	-3	12,754	-0.02%
2019/12/27	0	0.00	1	14.55	14.60	-1	12,724	-0.01%
2019/12/26	0	0.00	1	14.55	14.55	-1	12,786	-0.01%
2019/12/25	0	0.00	1	14.55	14.55	-1	12,927	-0.01%
2019/12/23	0	0.00	1.1	14.55	14.60	-1.1	12,964	-0.01%
2019/12/20	39	14.65	0	0.00	14.55	39	13,018	0.30%
2019/12/19	0	0.00	2	14.55	14.60	-2	12,793	-0.02%
2019/12/18	0	0.00	2	14.50	14.55	-2	12,683	-0.02%
2019/12/17	3	14.40	3	14.47	14.50	0	12,701	0.00%
2019/12/16	0	0.00	1	14.45	14.45	-1	12,699	-0.01%
2019/12/13	0	0.00	3	14.40	14.40	-3	12,764	-0.02%
2019/12/12	3	14.32	0	0.00	14.30	3	12,838	0.02%
2019/12/10	0	0.00	1	14.25	14.30	-1	12,974	-0.01%
2019/12/09	3	14.25	1	14.25	14.30	2	13,107	0.02%
2019/12/06	1	14.25	0	0.00	14.25	1	13,358	0.01%
2019/12/05	0	0.00	1	14.35	14.35	-1	13,513	-0.01%
2019/12/04	2	14.28	1	14.30	14.30	1	13,687	0.01%
2019/12/03	1	14.35	0	0.00	14.35	1	13,785	0.01%
2019/12/02	2	14.23	0	0.00	14.30	2	13,806	0.01%
2019/11/29	2	14.28	4	14.25	14.25	-2	13,881	-0.01%
2019/11/27	1	14.40	83.5	14.40	14.45	-82.5	14,641	-0.56%
2019/11/26	1	14.40	1	14.40	14.40	0	15,293	0.00%
2019/11/25	1	14.40	1	14.40	14.40	0	14,698	0.00%
2019/11/22	1.9	14.27	1	14.30	14.30	0.9	15,006	0.01%
2019/11/21	5	14.27	0	0.00	14.25	5	15,087	0.03%
2019/11/19	3.5	14.40	0	0.00	14.40	3.5	14,983	0.02%
2019/11/18	0	0.00	42.7	14.30	14.40	-42.7	15,048	-0.28%
2019/11/14	1	14.25	0	0.00	14.30	1	15,054	0.01%
2019/11/13	0	0.00	1	14.35	14.30	-1	15,230	-0.01%
2019/11/12	1	14.35	5	14.35	14.40	-4	15,254	-0.03%
2019/11/11	1	14.50	1	14.40	14.35	0	15,285	0.00%
2019/11/08	1	14.50	1	14.50	14.50	0	15,255	0.00%
2019/11/07	0	0.00	2	14.55	14.45	-2	15,590	-0.01%
2019/11/06	0	0.00	14	14.44	14.45	-14	15,762	-0.09%
2019/11/05	0	0.00	3	14.33	14.40	-3	15,751	-0.02%
2019/11/04	2.4	14.27	0	0.00	14.30	2.4	15,825	0.02%
2019/11/01	1	14.20	0	0.00	14.20	1	15,845	0.01%
2019/10/31	0	0.00	4	14.21	14.15	-4	16,057	-0.02%
2019/10/30	3	14.10	30	14.05	14.10	-27	15,777	-0.17%
2019/10/29	50	14.07	13	14.01	14.05	37	16,051	0.23%
2019/10/28	0	0.00	30	13.95	14.00	-30	15,893	-0.19%
2019/10/25	3	14.00	0	0.00	14.00	3	15,945	0.02%
2019/10/24	0	0.00	1	14.00	14.00	-1	15,989	-0.01%
2019/10/22	0	0.00	3	14.00	14.00	-3	16,269	-0.02%
2019/10/21	0.6	13.95	11	13.85	13.95	-10.4	16,419	-0.06%
2019/10/18	0.8	13.95	0	0.00	13.95	0.8	16,510	0.00%
2019/10/14	3	13.90	0	0.00	13.90	3	17,143	0.02%
2019/10/09	1	13.75	0	0.00	13.75	1	17,196	0.01%
2019/10/08	0	0.00	3	13.85	13.85	-3	17,366	-0.02%
2019/10/07	8	13.80	1	13.80	13.80	7	17,448	0.04%
2019/10/04	4	13.78	0	0.00	13.75	4	17,457	0.02%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/01	1	13.95	4.1	14.00	14.00	-3.1	17,436	-0.02%
2019/09/27	10	13.90	0	0.00	13.85	10	17,350	0.06%
2019/09/26	0	0.00	1	14.00	13.95	-1	17,368	-0.01%
2019/09/25	1	13.85	0	0.00	13.95	1	17,395	0.01%
2019/09/20	7	14.06	16	14.10	14.10	-9	17,518	-0.05%
2019/09/18	6.6	14.05	3	14.08	14.10	3.6	17,236	0.02%
2019/09/17	1	14.00	5	13.94	14.00	-4	17,057	-0.02%
2019/09/16	11	13.90	2	13.88	13.85	9	17,059	0.05%
2019/09/12	6	13.88	1	13.90	13.85	5	17,050	0.03%
2019/09/11	4	13.88	4	13.90	13.90	0	17,071	0.00%
2019/09/10	0	0.00	6	13.86	13.90	-6	17,039	-0.04%
2019/09/09	0	0.00	2.6	13.83	13.80	-2.6	16,822	-0.02%
2019/09/06	0	0.00	3	13.72	13.75	-3	16,748	-0.02%
2019/09/05	0	0.00	4	13.63	13.65	-4	16,697	-0.02%
2019/09/04	1	13.50	1	13.55	13.50	0	16,807	0.00%
2019/09/03	1	13.55	0	0.00	13.45	1	16,973	0.01%
2019/08/30	8	13.36	0	0.00	13.40	8	17,252	0.05%
2019/08/29	17	13.39	0	0.00	13.35	17	16,717	0.10%
2019/08/27	1	13.45	27	13.55	13.45	-26	16,227	-0.16%
2019/08/26	2	13.50	0	0.00	13.50	2	16,116	0.01%
2019/08/21	1	13.60	0	0.00	13.65	1	17,472	0.01%
2019/08/20	5	13.70	0	0.00	13.65	5	17,581	0.03%
2019/08/19	0	0.00	2	13.68	13.65	-2	17,732	-0.01%
2019/08/16	2	13.50	0	0.00	13.55	2	17,708	0.01%
2019/08/15	3	13.52	0	0.00	13.50	3	17,571	0.02%
2019/08/13	1	13.65	0	0.00	13.60	1	17,669	0.01%
2019/08/12	9	13.71	2	13.73	13.70	7	17,584	0.04%
2019/08/08	9	14.30	0	0.00	14.30	9	17,240	0.05%
2019/08/07	5	14.25	3	14.33	14.35	2	16,817	0.01%
2019/08/06	3	14.15	3	14.35	14.35	0	16,932	0.00%
2019/08/05	0	0.00	2	14.35	14.35	-2	16,796	-0.01%
2019/08/02	16	14.25	0	0.00	14.25	16	16,717	0.10%
2019/08/01	11	14.47	0	0.00	14.45	11	16,650	0.07%
2019/07/31	1	14.60	0	0.00	14.60	1	16,544	0.01%
2019/07/30	1	14.60	0	0.00	14.60	1	16,217	0.01%
2019/07/25	0	0.00	2	14.73	14.75	-2	16,853	-0.01%
2019/07/24	1	14.55	0	0.00	14.55	1	16,819	0.01%
2019/07/23	14	14.80	0	0.00	14.65	14	17,011	0.08%
2019/07/22	0	0.00	12	14.75	14.75	-12	17,563	-0.07%
2019/07/19	10	14.75	0	0.00	14.70	10	17,729	0.06%
2019/07/18	2	14.70	0	0.00	14.65	2	17,732	0.01%
2019/07/16	0	0.00	1.4	14.55	14.55	-1.4	17,741	-0.01%
2019/07/15	0	0.00	2	14.50	14.55	-2	17,655	-0.01%
2019/07/12	1	14.65	2	14.65	14.55	-1	17,662	-0.01%
2019/07/10	0	0.00	6	14.35	14.40	-6	17,438	-0.03%
2019/07/09	0	0.00	10	14.34	14.40	-10	17,517	-0.06%
2019/07/08	4	14.39	26	14.40	14.40	-22	17,633	-0.12%
2019/07/04	8	14.35	20	14.26	14.35	-12	17,888	-0.07%
2019/07/03	4	14.24	0	0.00	14.30	4	17,897	0.02%
2019/06/26	6.7	14.29	0	0.00	14.25	6.7	18,051	0.04%
2019/06/25	10	14.30	0	0.00	14.35	10	18,010	0.06%
2019/06/21	7	14.35	1	14.35	14.35	6	18,238	0.03%
2019/06/20	43	14.35	11	14.35	14.35	32	18,312	0.17%
2019/06/19	0	0.00	1	14.30	14.30	-1	18,669	-0.01%
2019/06/17	1	14.20	0	0.00	14.15	1	18,696	0.01%
2019/06/14	0	0.00	2	14.20	14.15	-2	18,893	-0.01%
2019/06/13	0	0.00	26.7	14.00	14.05	-26.7	18,937	-0.14%
2019/06/12	4.7	14.02	0	0.00	14.05	4.7	18,976	0.02%
2019/06/11	1	14.15	16	14.30	14.15	-15	18,809	-0.08%
2019/06/10	33	14.29	0	0.00	14.30	33	18,748	0.18%
2019/06/06	1	14.30	8	14.23	14.25	-7	18,749	-0.04%
2019/06/05	2	14.15	20	14.18	14.20	-18	19,513	-0.09%
2019/06/04	2	14.15	1	14.20	14.10	1	19,525	0.01%
2019/06/03	7	14.06	8.2	14.08	14.15	-1.2	19,528	-0.01%
2019/05/31	0	0.00	8	14.09	14.10	-8	19,408	-0.04%
2019/05/30	2	13.95	0	0.00	14.00	2	19,139	0.01%
2019/05/29	3	13.93	0	0.00	13.90	3	19,364	0.02%
2019/05/28	5	14.02	0	0.00	13.90	5	19,593	0.03%
2019/05/27	4	14.05	11.8	14.08	14.10	-7.8	18,394	-0.04%
2019/05/24	2	13.95	9	13.99	14.00	-7	18,252	-0.04%
2019/05/23	9	13.85	5	13.90	13.95	4	18,161	0.02%
2019/05/22	16	13.90	36	13.85	13.85	-20	18,265	-0.11%
2019/05/21	12	13.98	6	14.00	14.00	6	18,406	0.03%
2019/05/20	1	13.80	0	0.00	13.85	1	18,269	0.01%
2019/05/17	3	13.72	0	0.00	13.75	3	18,335	0.02%
2019/05/16	17	13.74	3	13.70	13.70	14	18,410	0.08%
2019/05/15	4	13.79	0	0.00	13.75	4	18,301	0.02%
2019/05/14	11	13.74	2	13.80	13.75	9	18,286	0.05%
2019/05/13	8	13.85	2	13.80	13.85	6	18,111	0.03%
2019/05/09	5	13.87	0	0.00	13.85	5	18,350	0.03%
2019/05/08	0	0.00	1	14.05	14.05	-1	18,217	-0.01%
2019/05/06	6	13.89	201	13.85	13.85	-195	18,278	-1.07%	大賣/鉅額交易
2019/05/03	7	14.00	0	0.00	14.00	7	18,092	0.04%
2019/05/02	11	14.00	0	0.00	14.10	11	17,827	0.06%
2019/04/29	2	13.92	6	13.95	14.00	-4	17,960	-0.02%
2019/04/26	3	13.85	185	13.81	13.90	-182	17,634	-1.03%	大賣/鉅額交易
2019/04/23	0.5	14.20	0.1	14.20	14.15	0.4	16,882	0.00%
2019/04/18	2	14.20	0	0.00	14.20	2	16,873	0.01%
2019/04/17	0	0.00	0.4	14.25	14.20	-0.4	16,974	0.00%
2019/04/16	1	14.20	5	14.20	14.20	-4	16,985	-0.02%
2019/04/12	0	0.00	12	14.20	14.20	-12	17,108	-0.07%
2019/04/11	1	14.30	1	14.25	14.25	0	16,935	0.00%
2019/04/10	1	14.25	1	14.20	14.25	0	16,894	0.00%
2019/04/08	0	0.00	2	14.13	14.15	-2	16,866	-0.01%
2019/04/03	1	14.05	4	14.10	14.10	-3	16,981	-0.02%
2019/04/02	0	0.00	10	14.10	14.10	-10	17,161	-0.06%
2019/04/01	0	0.00	1	14.05	14.00	-1	17,226	-0.01%
2019/03/29	200	14.00	2	14.03	14.05	198	17,144	1.15%	大買/鉅額交易
2019/03/25	11	13.82	0	0.00	13.85	11	17,336	0.06%
2019/03/21	0	0.00	9	13.97	14.00	-9	16,710	-0.05%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	0	0.00	1	14.00	14.00	-1	16,689	-0.01%
2019/03/18	5	13.90	7	13.94	13.90	-2	16,585	-0.01%
2019/03/15	0	0.00	11	13.80	13.85	-11	16,712	-0.07%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/12	6.5	13.75	0	0.00	13.75	6.5	16,757	0.04%
2019/03/11	17	13.66	0	0.00	13.65	17	16,589	0.10%
2019/03/05	0	0.00	1	13.90	13.90	-1	16,045	-0.01%
2019/03/04	11	13.88	0	0.00	13.95	11	16,225	0.07%
2019/02/27	0	0.00	1	13.95	13.95	-1	16,183	-0.01%
2019/02/26	10	14.00	0	0.00	13.95	10	16,222	0.06%
2019/02/21	2	13.85	0.1	13.95	13.90	1.9	16,512	0.01%
2019/02/20	7	13.84	2	13.90	13.90	5	16,535	0.03%
2019/02/19	3	13.77	1	13.80	13.80	2	16,462	0.01%
2019/02/18	0	0.00	2.1	13.78	13.80	-2.1	16,430	-0.01%
2019/02/15	4	13.70	3	13.70	13.70	1	16,537	0.01%
2019/02/14	0	0.00	3.1	13.67	13.65	-3.1	16,621	-0.02%
2019/02/13	1	13.60	0	0.00	13.60	1	16,717	0.01%
2019/02/12	3	13.57	5	13.64	13.65	-2	16,829	-0.01%
2019/02/11	1	13.65	11	13.65	13.65	-10	16,800	-0.06%
2019/01/30	2	13.55	8	13.58	13.60	-6	16,820	-0.04%
2019/01/29	0	0.00	3	13.50	13.50	-3	16,733	-0.02%
2019/01/28	2	13.45	3	13.48	13.45	-1	16,754	-0.01%
2019/01/25	0	0.00	5.1	13.41	13.45	-5.1	16,700	-0.03%
2019/01/24	2	13.25	0	0.00	13.30	2	16,586	0.01%
2019/01/23	0	0.00	7	13.37	13.40	-7	16,684	-0.04%
2019/01/22	5	13.21	0	0.00	13.30	5	16,675	0.03%
2019/01/21	152	13.40	0	0.00	13.30	152	16,457	0.92%	大買/鉅額交易
2019/01/18	0	0.00	2	13.40	13.40	-2	16,398	-0.01%
2019/01/17	2	13.28	2	13.25	13.35	0	16,659	0.00%
2019/01/16	2	13.30	0	0.00	13.30	2	16,779	0.01%
2019/01/15	14	13.40	8	13.42	13.45	6	16,635	0.04%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/11	4	13.23	2	13.30	13.30	2	16,769	0.01%
2019/01/10	2	13.25	2	13.35	13.35	0	16,581	0.00%
2019/01/09	2.6	13.37	8	13.41	13.45	-5.4	16,565	-0.03%
2019/01/07	5	13.25	2	13.33	13.35	3	16,653	0.02%
2019/01/04	2	13.00	0	0.00	13.00	2	16,888	0.01%
2019/01/03	0	0.00	10	13.10	13.10	-10	17,612	-0.06%
2018/12/27	0	0.00	18.9	13.10	13.10	-18.9	17,784	-0.11%
2018/12/26	3	13.00	0	0.00	12.95	3	17,890	0.02%
2018/12/25	2	13.10	0	0.00	13.05	2	17,653	0.01%
2018/12/24	1	13.15	0	0.00	13.20	1	17,542	0.01%
2018/12/21	3	13.20	0	0.00	13.25	3	17,596	0.02%
2018/12/20	2	13.25	0	0.00	13.25	2	17,717	0.01%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	3	13.30	0	0.00	13.25	3	17,601	0.02%
2018/12/13	2	13.40	50	13.40	13.45	-48	17,757	-0.27%
2018/12/11	17	13.35	0.1	13.45	13.35	16.9	17,482	0.10%
2018/12/07	0	0.00	0	13.55	13.50	0	17,192	0.00%
2018/12/06	8	13.47	0.4	13.55	13.45	7.6	17,179	0.04%
2018/12/05	5	13.50	28	13.55	13.55	-23	17,221	-0.13%
2018/12/04	2	13.55	0	13.70	13.65	2	17,242	0.01%
2018/12/03	1	13.60	1	13.70	13.65	0	17,463	0.00%
2018/11/29	1	13.50	0	0.00	13.50	1	17,363	0.01%
2018/11/27	2	13.50	0	0.00	13.45	2	16,987	0.01%
2018/11/23	2	13.50	0	0.00	13.50	2	16,853	0.01%
2018/11/22	9	13.60	0	0.00	13.60	9	16,676	0.05%
2018/11/21	5	13.70	0	0.00	13.70	5	16,535	0.03%
2018/11/20	1	13.75	0	0.00	13.75	1	16,426	0.01%
2018/11/19	0.2	13.95	1	13.95	13.95	-0.8	16,773	0.00%
2018/11/16	0	0.00	2	13.90	13.90	-2	17,274	-0.01%
2018/11/13	12	13.74	0	0.00	13.75	12	19,703	0.06%
2018/11/12	4	13.76	0	0.00	13.80	4	19,713	0.02%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	0	0.00	7.5	14.02	14.05	-7.5	20,046	-0.04%
2018/11/07	2	13.90	1	13.95	13.95	1	20,139	0.00%
2018/11/06	0	0.00	1	14.00	13.85	-1	20,262	0.00%
2018/11/05	5	13.75	3	13.82	13.85	2	20,550	0.01%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	0	0.00	5	13.70	13.75	-5	21,296	-0.02%
2018/10/30	0	0.00	0.9	13.55	13.50	-0.9	21,577	0.00%
2018/10/29	2	13.40	1.3	13.32	13.35	0.7	21,656	0.00%
2018/10/26	7.8	13.40	20	13.35	13.40	-12.2	21,831	-0.06%
2018/10/25	14	13.42	0	0.00	13.40	14	21,800	0.06%
2018/10/23	4	13.71	0	0.00	13.70	4	21,699	0.02%
2018/10/22	1	13.85	3	13.80	13.90	-2	21,736	-0.01%
2018/10/19	2	13.70	0	0.00	13.75	2	21,778	0.01%
2018/10/18	4	13.90	10	13.90	13.90	-6	21,590	-0.03%
2018/10/17	23	13.95	0	0.00	13.95	23	21,692	0.11%
2018/10/15	2	13.95	20	13.95	13.95	-18	21,462	-0.08%
2018/10/12	40	13.99	7	14.10	14.15	33	21,219	0.16%
2018/10/11	9	13.97	21	14.05	13.90	-12	20,843	-0.06%
2018/10/08	2	14.40	0	0.00	14.40	2	20,094	0.01%
2018/10/05	9	14.46	0	0.00	14.45	9	20,007	0.04%
2018/10/04	5	14.54	0	0.00	14.60	5	19,791	0.03%
2018/10/03	5	14.67	0.6	14.75	14.70	4.4	19,607	0.02%
2018/10/02	1	14.75	0	0.00	14.75	1	19,642	0.01%
2018/10/01	0	0.00	3.3	14.82	14.85	-3.3	19,487	-0.02%
2018/09/28	1.5	14.72	0.1	14.75	14.75	1.4	19,516	0.01%
2018/09/27	1	14.65	7	14.65	14.75	-6	19,372	-0.03%
2018/09/26	0	0.00	1	14.60	14.65	-1	19,114	-0.01%
2018/09/25	1	14.65	0	0.00	14.70	1	19,208	0.01%
2018/09/21	0	0.00	3.2	14.68	14.70	-3.2	19,115	-0.02%
2018/09/20	0	0.00	34.7	14.60	14.60	-34.7	18,765	-0.19%
2018/09/19	0	0.00	2.6	14.51	14.55	-2.6	18,727	-0.01%
2018/09/18	2.6	14.44	47	14.40	14.45	-44.5	18,652	-0.24%
2018/09/17	8	14.39	0	0.00	14.40	8	18,647	0.04%
2018/09/14	15	14.40	1.3	14.45	14.35	13.7	18,691	0.07%
2018/09/13	0	0.00	3	14.33	14.35	-3	18,629	-0.02%
2018/09/11	1	14.00	0	0.00	14.10	1	18,757	0.01%
2018/09/10	2	14.10	20	14.18	14.10	-18	18,765	-0.10%
2018/09/07	5	14.17	0	0.00	14.15	5	18,837	0.03%
2018/09/06	0	0.00	15	14.30	14.25	-15	18,861	-0.08%
2018/09/05	1	14.35	0	0.00	14.30	1	18,788	0.01%
2018/09/03	2	14.40	0	0.00	14.45	2	18,874	0.01%
2018/08/31	0	0.00	2.7	14.50	14.45	-2.7	19,079	-0.01%
2018/08/27	96	14.38	0	0.00	14.40	96	19,145	0.50%
2018/08/24	7	14.22	0	0.00	14.25	7	19,188	0.04%
2018/08/23	15	14.41	1	14.35	14.35	14	19,121	0.07%
2018/08/22	15	14.52	14	14.59	14.55	1	18,738	0.01%
2018/08/21	46	15.28	67.1	15.33	15.35	-21.1	17,223	-0.12%
2018/08/20	5	15.15	6	15.15	15.10	-1	16,252	-0.01%
2018/08/17	2	15.05	3.1	15.05	15.00	-1.1	15,675	-0.01%
2018/08/16	0	0.00	34	14.91	14.90	-34	15,468	-0.22%
2018/08/15	10	15.00	0	0.00	14.95	10	15,153	0.07%
2018/08/14	1	15.05	4	15.05	15.05	-3	14,943	-0.02%
2018/08/10	1	15.10	4	15.05	15.10	-3	14,706	-0.02%
2018/08/09	23	14.93	5.2	15.00	14.90	17.8	14,439	0.12%
2018/08/08	5	14.95	1	14.95	15.00	4	14,035	0.03%
2018/08/07	6	14.93	0	0.00	14.90	6	13,985	0.04%
2018/08/06	8.3	14.94	0	0.00	14.90	8.3	13,871	0.06%
2018/08/02	3	15.00	0	0.00	14.95	3	13,596	0.02%
2018/08/01	0	0.00	4	15.00	15.05	-4	13,554	-0.03%
2018/07/30	0	0.00	11	14.90	15.00	-11	13,363	-0.08%
2018/07/27	0	0.00	3	14.95	14.95	-3	13,338	-0.02%
2018/07/26	2	14.90	0	0.00	14.90	2	13,298	0.02%
2018/07/23	0	0.00	1	14.70	14.70	-1	13,481	-0.01%
2018/07/18	0	0.00	1	14.60	14.65	-1	13,543	-0.01%
2018/07/13	0	0.00	4	14.56	14.60	-4	13,434	-0.03%
2018/07/12	0	0.00	2	14.48	14.50	-2	13,436	-0.01%
2018/07/11	0	0.00	1.5	14.38	14.40	-1.5	13,462	-0.01%
2018/07/10	0	0.00	0.4	14.45	14.45	-0.4	13,479	0.00%
2018/07/06	5	14.20	0	0.00	14.15	5	13,456	0.04%
2018/07/03	9	14.31	0	0.00	14.25	9	13,666	0.07%
2018/06/29	2	14.35	0	0.00	14.40	2	13,771	0.01%
2018/06/28	3.2	14.35	0	0.00	14.35	3.2	13,709	0.02%
2018/06/27	14	14.40	0	0.00	14.40	14	13,698	0.10%
2018/06/26	2	14.40	0	0.00	14.40	2	13,809	0.01%
2018/06/25	1	14.45	0	0.00	14.45	1	13,897	0.01%
2018/06/22	2	14.40	0	0.00	14.40	2	14,053	0.01%
2018/06/21	0	0.00	0.2	14.50	14.50	-0.2	14,121	0.00%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	8	14.40	0	0.00	14.40	8	14,323	0.06%
2018/06/15	15	14.55	0	0.00	14.55	15	14,339	0.10%
2018/06/14	9	14.58	0	0.00	14.45	9	14,223	0.06%
2018/06/12	110	14.80	0	0.00	14.75	110	14,389	0.76%	大買/鉅額交易
2018/06/11	100	14.85	0	0.00	14.85	100	14,257	0.70%
2018/06/08	10	14.90	24	14.92	14.95	-14	14,340	-0.10%
2018/06/07	0	0.00	3	15.02	15.05	-3	14,243	-0.02%
2018/06/06	0	0.00	8	14.97	15.00	-8	14,228	-0.06%
2018/06/05	1	14.95	0	0.00	15.00	1	14,115	0.01%
2018/06/01	0	0.00	10	14.75	14.80	-10	13,808	-0.07%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/28	0	0.00	1	14.85	14.80	-1	13,183	-0.01%
2018/05/24	4	14.75	0	0.00	14.85	4	13,445	0.03%
2018/05/23	0	0.00	1	14.85	14.80	-1	13,557	-0.01%
2018/05/21	0	0.00	13	14.83	14.90	-13	13,831	-0.09%
2018/05/18	0	0.00	1	14.75	14.80	-1	13,868	-0.01%
2018/05/17	0	0.00	3	14.75	14.70	-3	13,999	-0.02%
2018/05/16	21.6	14.65	1	14.70	14.70	20.6	14,038	0.15%
2018/05/15	0.4	14.60	0	0.00	14.60	0.4	14,658	0.00%
2018/05/14	0	0.00	0.1	14.60	14.60	-0.1	15,487	0.00%
2018/05/10	4	14.46	1.2	14.45	14.45	2.8	15,325	0.02%
2018/05/03	0	0.00	1	14.50	14.35	-1	15,080	-0.01%
2018/05/02	11	14.50	6	14.55	14.50	5	15,217	0.03%
2018/04/26	0	0.00	0.3	14.20	14.20	-0.3	15,067	0.00%
2018/04/20	0	0.00	0.1	14.30	14.30	-0.1	15,480	0.00%
2018/04/19	0	0.00	1	14.25	14.30	-1	15,652	-0.01%
2018/04/18	0	0.00	1	14.20	14.20	-1	15,680	-0.01%
2018/04/17	1	14.15	0	0.00	14.20	1	15,783	0.01%
2018/04/16	10	14.20	2.2	14.20	14.25	7.9	15,884	0.05%
2018/04/13	8	14.27	0	0.00	14.25	8	16,225	0.05%
2018/04/12	0	0.00	20	14.25	14.30	-20	16,449	-0.12%
2018/03/30	5	14.28	0	0.00	14.30	5	16,996	0.03%
2018/03/29	1	14.30	3	14.30	14.30	-2	16,902	-0.01%
2018/03/27	0	0.00	3	14.40	14.55	-3	16,650	-0.02%
2018/03/26	0	0.00	0.7	14.35	14.35	-0.7	16,445	0.00%
2018/03/23	6	14.20	0	0.00	14.30	6	16,483	0.04%
2018/03/22	4	14.45	1	14.45	14.45	3	16,264	0.02%
2018/03/20	0	0.00	0.9	14.50	14.50	-0.9	16,377	-0.01%
2018/03/19	0	0.00	2.5	14.52	14.50	-2.5	16,415	-0.02%
2018/03/15	1.1	14.40	0	0.00	14.40	1.1	16,103	0.01%
2018/03/14	2	14.30	0	0.00	14.40	2	16,117	0.01%
2018/03/12	0	0.00	3.4	14.06	14.10	-3.4	16,091	-0.02%
2018/03/07	0.1	13.95	0	0.00	13.95	0.1	16,395	0.00%
2018/03/06	1	13.95	0.5	14.00	14.00	0.5	16,793	0.00%
2018/03/05	4	13.95	0	0.00	13.95	4	17,297	0.02%
2018/02/27	1.8	14.15	5	14.15	14.20	-3.2	17,216	-0.02%
2018/02/21	0	0.00	6.2	13.88	14.00	-6.2	17,795	-0.03%
2018/02/09	0	0.00	91	13.55	13.60	-91	17,554	-0.52%
2018/02/06	6	13.92	0	0.00	13.45	6	16,510	0.04%
2018/02/05	0	0.00	6	14.40	14.30	-6	15,559	-0.04%
2018/01/29	0	0.00	11	14.75	14.75	-11	15,281	-0.07%
2018/01/26	0	0.00	10.4	14.80	14.75	-10.4	15,180	-0.07%
2018/01/22	0	0.00	8.5	14.75	14.80	-8.5	14,771	-0.06%
2018/01/18	2	14.80	18	14.76	14.75	-16	14,634	-0.11%
2018/01/17	0	0.00	6	14.65	14.65	-6	14,314	-0.04%
2018/01/11	0	0.00	11.4	14.50	14.55	-11.4	13,779	-0.08%
2018/01/10	2	14.50	0	0.00	14.55	2	13,873	0.01%
2018/01/09	0	0.00	1	14.55	14.50	-1	13,695	-0.01%
2018/01/08	0	0.00	114	14.39	14.40	-114	13,508	-0.84%	大賣/鉅額交易
2018/01/05	0	0.00	4	14.15	14.20	-4	13,336	-0.03%
2018/01/04	0	0.00	0.3	14.00	14.05	-0.3	13,532	0.00%
2018/01/03	0	0.00	1	14.05	14.10	-1	13,634	-0.01%
2018/01/02	0	0.00	1	14.00	14.00	-1	13,521	-0.01%