台新金 (2887)-第一金-豐原券商分點個股進出

台股 » 個股 » 台新金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台新金

(2887)

可現股當沖

股價
17.55
漲跌
▲0.15
漲幅
+0.86%
成交量
12,594張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	13	17.61	1	17.60	17.55	12	15,465	0.08%
2024/04/16	15.6	17.54	0	0.00	17.40	15.6	15,357	0.10%
2024/04/15	2	17.85	0	0.00	17.85	2	14,865	0.01%
2024/04/12	6.9	17.90	0	0.00	17.90	6.9	14,797	0.05%
2024/04/11	4	18.00	0	0.00	18.00	4	14,551	0.03%
2024/04/10	6	18.08	3.6	18.09	18.10	2.4	14,512	0.02%
2024/04/09	0.8	18.10	0	0.00	18.10	0.8	14,490	0.01%
2024/04/08	6.1	18.05	1	18.05	18.05	5.1	14,371	0.04%
2024/04/03	5	18.00	3	17.95	17.90	2	14,267	0.01%
2024/04/02	1.1	18.05	0	0.00	18.05	1.1	14,268	0.01%
2024/04/01	0	0.00	2	18.10	18.05	-2	14,313	-0.01%
2024/03/29	0.1	18.00	2	18.03	18.00	-1.9	14,282	-0.01%
2024/03/28	2	18.05	0	0.00	17.95	2	14,097	0.01%
2024/03/27	6.1	18.00	0	0.00	18.05	6.1	14,000	0.04%
2024/03/26	1	18.00	5	18.02	18.05	-4	14,045	-0.03%
2024/03/25	1.5	18.02	100	18.00	17.95	-98.5	14,023	-0.70%
2024/03/22	0	0.00	0.8	18.00	18.05	-0.8	14,188	-0.01%
2024/03/21	0	0.00	20	18.03	18.05	-20	14,184	-0.14%
2024/03/19	1	17.90	5.4	17.90	17.90	-4.4	14,461	-0.03%
2024/03/18	0.1	18.10	6	18.10	18.10	-5.9	14,282	-0.04%
2024/03/15	2	18.10	2	18.03	18.15	0	14,187	0.00%
2024/03/14	2.5	18.11	1	18.05	18.20	1.5	13,639	0.01%
2024/03/13	6	17.93	20	17.90	17.95	-14	13,230	-0.11%
2024/03/12	5	17.85	0	0.00	17.90	5	13,031	0.04%
2024/03/11	2.1	17.83	5	17.80	17.80	-2.9	12,987	-0.02%
2024/03/08	5	17.64	0	0.00	17.85	5	12,960	0.04%
2024/03/07	0.7	17.65	0	0.00	17.70	0.7	12,762	0.01%
2024/03/06	100	17.75	33	17.70	17.70	67	12,726	0.53%
2024/03/05	1.2	17.40	0	0.00	17.30	1.2	12,922	0.01%
2024/03/04	6.6	17.39	0	0.00	17.35	6.6	12,936	0.05%
2024/03/01	2	17.35	0.3	17.40	17.35	1.7	13,014	0.01%
2024/02/29	19	17.23	2	17.35	17.40	17	12,970	0.13%
2024/02/27	14.2	17.25	0	0.00	17.25	14.2	12,722	0.11%
2024/02/26	2	17.25	0	0.00	17.25	2	12,521	0.02%
2024/02/23	7	17.30	1	17.35	17.30	6	12,491	0.05%
2024/02/21	14	17.35	2	17.45	17.45	12	12,805	0.09%
2024/02/20	13	17.38	0	0.00	17.35	13	12,877	0.10%
2024/02/19	1	17.30	2	17.28	17.35	-1	12,892	-0.01%
2024/02/16	19	17.16	0	0.00	17.15	19	13,054	0.15%
2024/02/15	23	17.14	0	0.00	17.15	23	12,978	0.18%
2024/02/05	15.1	17.11	0.3	17.20	17.10	14.8	12,700	0.12%
2024/02/02	0	0.00	0	17.25	17.20	0	12,592	0.00%
2024/01/31	21.1	17.15	0	0.00	17.15	21.1	12,472	0.17%
2024/01/30	31	17.18	1	17.20	17.15	30	12,405	0.24%
2024/01/29	5.6	17.40	2.3	17.40	17.35	3.2	12,384	0.03%
2024/01/25	0.1	17.23	0	0.00	17.20	0.1	12,448	0.00%
2024/01/23	0.9	17.10	0	0.00	17.05	0.9	12,547	0.01%
2024/01/22	17	17.04	0	0.00	17.00	17	12,592	0.14%
2024/01/18	19.3	17.05	0	0.00	17.00	19.3	12,316	0.16%
2024/01/17	41.5	17.13	0	0.00	17.00	41.5	12,096	0.34%
2024/01/16	17	17.34	0	0.00	17.30	17	11,685	0.15%
2024/01/15	28	17.64	0	0.00	17.60	28	11,373	0.25%
2024/01/12	16	17.65	2.3	17.75	17.65	13.7	11,592	0.12%
2024/01/11	4	17.80	0	0.00	17.80	4	11,521	0.03%
2024/01/10	6	17.80	0	0.00	17.80	6	11,572	0.05%
2024/01/09	0	0.00	1	17.90	17.85	-1	11,616	-0.01%
2024/01/08	14	18.00	20	17.96	17.95	-6	11,642	-0.05%
2024/01/05	1	17.90	0	0.00	17.85	1	11,664	0.01%
2024/01/03	31	17.83	55.8	17.85	17.85	-24.8	12,183	-0.20%
2024/01/02	22	18.00	20.6	18.00	18.05	1.4	12,114	0.01%
2023/12/29	10.1	18.00	13.7	18.05	18.10	-3.6	12,174	-0.03%
2023/12/28	5	17.96	25	18.04	18.10	-20	12,355	-0.16%
2023/12/27	0	0.00	3	18.00	17.95	-3	12,236	-0.02%
2023/12/26	22	17.88	22.4	17.85	17.90	-0.4	12,182	0.00%
2023/12/25	6.1	17.72	8	17.80	17.80	-1.9	12,226	-0.02%
2023/12/22	4	17.78	0	0.00	17.75	4	12,341	0.03%
2023/12/21	4.4	17.74	0	0.00	17.75	4.4	12,393	0.04%
2023/12/20	7	17.77	0	0.00	17.70	7	12,352	0.06%
2023/12/19	23	17.75	104.4	17.80	17.75	-81.4	12,298	-0.66%	大賣/
2023/12/18	20.3	17.85	2	17.85	17.85	18.3	12,356	0.15%
2023/12/15	115	17.87	1	18.00	17.85	114	12,346	0.92%	大買/鉅額交易
2023/12/14	8	18.10	15	18.10	18.10	-7	11,974	-0.06%
2023/12/13	3	17.92	15	17.92	17.95	-12	11,809	-0.10%
2023/12/12	3	17.95	0	0.00	18.00	3	12,162	0.02%
2023/12/11	5	18.00	1	18.00	18.00	4	12,318	0.03%
2023/12/08	0	0.00	2.1	17.95	17.90	-2.1	12,307	-0.02%
2023/12/07	0	0.00	1	17.95	18.00	-1	12,294	-0.01%
2023/12/05	19.2	17.93	0	0.00	17.90	19.2	12,315	0.16%
2023/12/04	11	18.05	21	18.05	18.00	-10	12,347	-0.08%
2023/12/01	10	18.05	6	18.20	18.00	4	12,427	0.03%
2023/11/29	10	18.05	0	0.00	18.05	10	11,815	0.08%
2023/11/28	2	18.20	13.1	18.20	18.15	-11.1	11,684	-0.09%
2023/11/27	10	18.10	1	18.05	18.05	9	11,840	0.08%
2023/11/24	0	0.00	0.8	18.10	18.10	-0.8	11,906	-0.01%
2023/11/22	0	0.00	3	18.20	18.10	-3	12,042	-0.02%
2023/11/21	20	18.10	3.6	18.22	18.30	16.4	12,090	0.14%
2023/11/17	0	0.00	5.3	18.10	18.00	-5.3	11,754	-0.04%
2023/11/16	10.2	18.00	0	0.00	18.05	10.2	11,635	0.09%
2023/11/15	0.5	17.95	0	0.00	18.00	0.5	11,566	0.00%
2023/11/14	0.5	17.80	0	0.00	17.85	0.5	11,403	0.00%
2023/11/13	0.6	17.80	1.1	17.75	17.80	-0.5	11,644	0.00%
2023/11/09	3	17.75	0	0.00	17.75	3	12,118	0.02%
2023/11/08	11	17.76	0.3	17.83	17.85	10.7	12,371	0.09%
2023/11/06	0	0.00	0.1	17.85	17.85	-0.1	12,560	0.00%
2023/11/03	0	17.65	0	0.00	17.65	0	12,458	0.00%
2023/11/02	0	0.00	0.1	17.50	17.55	-0.1	12,514	0.00%
2023/11/01	12.2	17.20	0	0.00	17.25	12.2	12,486	0.10%
2023/10/31	1.5	17.22	1	17.25	17.25	0.5	12,588	0.00%
2023/10/30	12.1	17.30	0	0.00	17.35	12.1	12,795	0.09%
2023/10/27	33	17.45	0	0.00	17.45	33	12,687	0.26%
2023/10/26	15	17.40	0	0.00	17.40	15	12,998	0.12%
2023/10/25	0	0.00	1	17.55	17.60	-1	13,029	-0.01%
2023/10/24	16	17.51	0	0.00	17.60	16	13,323	0.12%
2023/10/23	12.6	17.60	1	17.60	17.60	11.6	13,889	0.08%
2023/10/20	17.1	17.50	0	0.00	17.75	17.1	14,553	0.12%
2023/10/19	0.3	17.85	3	17.85	17.80	-2.7	14,648	-0.02%
2023/10/17	0	0.00	8	17.80	17.85	-8	14,959	-0.05%
2023/10/13	4	17.89	0.5	17.95	17.90	3.5	15,439	0.02%
2023/10/12	2	18.00	0	0.00	18.00	2	15,603	0.01%
2023/10/11	0	0.00	0.1	17.80	17.80	-0.1	15,620	0.00%
2023/10/05	2	17.60	0	0.00	17.65	2	15,440	0.01%
2023/10/04	15.9	17.56	0	0.00	17.60	15.9	15,467	0.10%
2023/10/03	11	17.80	0	0.00	17.80	11	15,401	0.07%
2023/10/02	0	0.00	2	17.88	17.85	-2	15,831	-0.01%
2023/09/28	2	17.90	0	0.00	17.90	2	16,289	0.01%
2023/09/27	0	0.00	3	17.87	17.90	-3	16,292	-0.02%
2023/09/26	14	17.88	2.5	17.86	17.80	11.6	16,234	0.07%
2023/09/25	0.9	17.90	0	0.00	17.85	0.9	16,194	0.01%
2023/09/22	10	17.75	18.9	17.77	17.75	-8.9	16,425	-0.05%
2023/09/21	14.3	17.77	7	17.70	17.80	7.3	16,478	0.04%
2023/09/20	8	18.03	3	18.05	18.00	5	16,294	0.03%
2023/09/19	9	18.10	0	0.00	18.10	9	16,307	0.06%
2023/09/18	5	18.12	2.5	18.18	18.20	2.5	16,455	0.02%
2023/09/15	0.6	18.10	5	18.12	18.30	-4.4	16,608	-0.03%
2023/09/13	4.1	17.80	0	0.00	17.80	4.1	16,301	0.03%
2023/09/11	3	17.70	1	17.70	17.75	2	16,623	0.01%
2023/09/08	2.9	17.76	1	17.85	17.75	1.9	16,706	0.01%
2023/09/07	1	17.85	0	0.00	17.75	1	16,902	0.01%
2023/09/06	1	17.90	0.2	18.00	17.85	0.8	17,075	0.00%
2023/09/05	5	17.95	1	18.00	17.95	4	17,214	0.02%
2023/09/04	1.1	17.96	2.4	17.92	18.00	-1.3	17,298	-0.01%
2023/09/01	0.8	18.05	0	0.00	17.90	0.8	17,433	0.00%
2023/08/31	11	17.89	0	0.00	17.80	11	17,611	0.06%
2023/08/30	1.9	18.11	11.4	18.11	18.05	-9.6	17,572	-0.05%
2023/08/29	0.4	18.00	1.1	17.96	17.95	-0.7	17,659	0.00%
2023/08/28	0.3	17.94	0.1	17.90	17.80	0.2	17,779	0.00%
2023/08/25	1.2	17.77	0	0.00	17.75	1.2	18,306	0.01%
2023/08/24	2	17.80	0	0.00	17.80	2	18,424	0.01%
2023/08/23	3	17.80	0	0.00	17.75	3	18,420	0.02%
2023/08/22	11	17.75	0	0.00	17.80	11	18,493	0.06%
2023/08/21	0	0.00	1	17.80	17.80	-1	18,684	-0.01%
2023/08/18	6.3	17.61	0	0.00	17.65	6.3	18,774	0.03%
2023/08/17	19.1	17.44	51	17.35	17.60	-31.9	18,912	-0.17%
2023/08/16	37.2	17.55	11	17.60	17.65	26.2	18,805	0.14%
2023/08/15	11	17.97	1	18.10	17.90	10	18,815	0.05%
2023/08/14	14.5	18.09	0	0.00	18.10	14.5	18,946	0.08%
2023/08/10	2.1	18.21	0	0.00	18.20	2.1	19,166	0.01%
2023/08/08	4	18.19	4	18.21	18.15	0	19,430	0.00%
2023/08/07	1	18.30	0	0.00	18.30	1	19,599	0.01%
2023/08/04	2	18.20	1	18.20	18.20	1	19,726	0.01%
2023/08/02	10	18.25	8	18.30	18.20	2	19,825	0.01%
2023/08/01	0	0.00	0.1	18.40	18.35	-0.1	20,109	0.00%
2023/07/31	1	18.25	2	18.33	18.25	-1	20,128	0.00%
2023/07/28	1.1	18.26	0	0.00	18.30	1.1	19,804	0.01%
2023/07/27	21.5	18.30	0	0.00	18.35	21.5	19,669	0.11%
2023/07/26	60	18.36	1.2	18.50	18.40	58.8	19,388	0.30%
2023/07/25	7.4	19.29	23	19.25	19.30	-15.6	18,844	-0.08%
2023/07/24	7.2	19.19	3	19.20	19.15	4.2	18,061	0.02%
2023/07/21	2	19.25	3	19.27	19.25	-1	17,763	-0.01%
2023/07/20	11	19.30	6	19.30	19.35	5	17,628	0.03%
2023/07/19	13	19.33	14.1	19.26	19.25	-1.1	17,394	-0.01%
2023/07/18	7	19.29	45	19.32	19.40	-38	17,223	-0.22%
2023/07/17	5	19.15	0.3	19.15	19.20	4.8	16,966	0.03%
2023/07/14	2	18.95	0	0.00	19.05	2	16,817	0.01%
2023/07/13	0	0.00	0.1	18.95	18.85	-0.1	16,762	0.00%
2023/07/12	7	18.81	2.3	18.81	18.85	4.7	16,749	0.03%
2023/07/11	0.1	18.80	0	0.00	18.85	0.1	16,703	0.00%
2023/07/10	4	18.49	0	0.00	18.35	4	16,760	0.02%
2023/07/07	9.2	18.19	0	0.00	18.25	9.2	16,722	0.05%
2023/07/06	43	18.57	4	18.50	18.50	39	16,296	0.24%
2023/07/05	2	18.90	0	0.00	18.90	2	15,851	0.01%
2023/07/04	7	18.95	0	0.00	18.90	7	15,812	0.04%
2023/07/03	4	18.98	2	19.00	19.00	2	15,921	0.01%
2023/06/30	13.2	18.93	0	0.00	18.90	13.2	16,122	0.08%
2023/06/29	17	18.91	0	0.00	19.00	17	15,940	0.11%
2023/06/28	3	19.02	0	0.00	19.05	3	15,971	0.02%
2023/06/27	1	19.10	1	19.15	19.10	0	15,953	0.00%
2023/06/26	1	19.25	4	19.19	19.15	-3	15,913	-0.02%
2023/06/21	2	19.10	2.4	19.12	19.15	-0.4	15,828	0.00%
2023/06/19	6	18.85	0	0.00	18.90	6	15,734	0.04%
2023/06/16	5	19.00	0	0.00	19.00	5	15,604	0.03%
2023/06/15	2	19.00	1.1	19.00	19.00	0.9	15,277	0.01%
2023/06/14	1	19.05	4	19.06	19.10	-3	15,328	-0.02%
2023/06/13	6	18.91	10	19.00	19.00	-4	15,594	-0.03%
2023/06/12	9	19.18	5	19.09	19.00	4	15,505	0.03%
2023/06/09	0	0.00	9.4	19.08	19.05	-9.4	15,373	-0.06%
2023/06/08	0	0.00	1	18.85	18.85	-1	15,354	-0.01%
2023/06/07	0	0.00	3	18.70	18.80	-3	15,447	-0.02%
2023/06/06	2	18.70	0	0.00	18.65	2	15,425	0.01%
2023/06/05	0	0.00	36	18.67	18.65	-36	15,289	-0.24%
2023/06/02	0	0.00	29.1	18.45	18.45	-29.1	14,997	-0.19%
2023/06/01	4	18.39	14	18.39	18.35	-10	14,973	-0.07%
2023/05/31	2	18.35	0	0.00	18.35	2	14,857	0.01%
2023/05/30	0	0.00	17	18.49	18.45	-17	14,350	-0.12%
2023/05/29	1	18.45	5.2	18.40	18.40	-4.2	14,320	-0.03%
2023/05/26	6	18.40	4	18.25	18.35	2	14,433	0.01%
2023/05/25	37	18.57	2	18.40	18.35	35	14,407	0.24%
2023/05/24	22	18.62	0	0.00	18.70	22	14,324	0.15%
2023/05/23	20	18.65	11.8	18.61	18.75	8.2	14,269	0.06%
2023/05/22	0	0.00	12.7	18.51	18.55	-12.7	14,224	-0.09%
2023/05/19	1	18.35	5.1	18.34	18.45	-4.1	14,108	-0.03%
2023/05/18	5	18.45	7	18.44	18.45	-2	13,810	-0.01%
2023/05/17	26.6	18.35	32.5	18.50	18.50	-5.9	13,565	-0.04%
2023/05/16	0	0.00	96.1	18.38	18.40	-96.1	13,236	-0.73%
2023/05/15	34	18.05	2.2	18.11	18.15	31.8	13,112	0.24%
2023/05/12	32	18.25	1	18.25	18.25	31	12,994	0.24%
2023/05/11	1.1	18.29	21.3	18.29	18.30	-20.2	12,811	-0.16%
2023/05/10	50	18.08	5.8	18.10	18.10	44.2	12,569	0.35%
2023/05/09	0	17.90	11	17.97	18.05	-11	12,450	-0.09%
2023/05/08	26.8	18.03	14.2	18.05	17.95	12.6	12,451	0.10%
2023/05/05	2	17.50	0.3	17.50	17.55	1.7	11,896	0.01%
2023/05/04	0	0.00	12	17.29	17.35	-12	11,959	-0.10%
2023/05/03	1	17.30	0	0.00	17.30	1	12,121	0.01%
2023/05/02	0	0.00	17.2	17.30	17.35	-17.2	12,515	-0.14%
2023/04/28	2	17.25	43.5	17.25	17.30	-41.5	13,234	-0.31%
2023/04/27	1.3	17.20	0	0.00	17.20	1.3	13,202	0.01%
2023/04/25	6	17.22	14.9	17.16	17.10	-8.9	13,272	-0.07%
2023/04/24	0	0.00	2.2	17.11	17.20	-2.2	13,242	-0.02%
2023/04/21	0.6	17.01	12	17.13	17.15	-11.4	13,345	-0.09%
2023/04/20	13	17.00	1	16.95	17.05	12	13,389	0.09%
2023/04/19	1	17.30	1	17.15	17.15	0	13,584	0.00%
2023/04/18	0	0.00	1.4	17.19	17.25	-1.4	13,559	-0.01%
2023/04/17	0	0.00	10	17.16	17.20	-10	13,584	-0.07%
2023/04/14	0	0.00	6.1	17.09	17.15	-6.1	13,573	-0.05%
2023/04/13	3	17.05	7.6	17.02	17.10	-4.6	13,492	-0.03%
2023/04/12	0.2	16.80	18.4	16.84	16.95	-18.2	13,471	-0.14%
2023/04/11	0	0.00	6	16.75	16.80	-6	13,485	-0.04%
2023/04/07	0	0.00	11	16.63	16.65	-11	13,413	-0.08%
2023/04/06	3	16.53	0.3	16.69	16.65	2.7	13,351	0.02%
2023/03/31	0	0.00	5	16.56	16.60	-5	13,222	-0.04%
2023/03/30	2.1	16.35	0.2	16.45	16.40	1.9	13,032	0.01%
2023/03/29	1.1	16.40	1	16.40	16.40	0.1	12,965	0.00%
2023/03/28	1.2	16.45	3.3	16.45	16.40	-2.1	12,936	-0.02%
2023/03/27	1	16.40	0.5	16.45	16.45	0.5	13,154	0.00%
2023/03/24	2.3	16.49	2.6	16.46	16.50	-0.3	13,338	0.00%
2023/03/23	11	16.20	19	16.37	16.50	-8	13,318	-0.06%
2023/03/21	2	16.05	2	16.13	16.05	0	13,431	0.00%
2023/03/20	2.3	15.96	0	0.00	15.95	2.3	13,557	0.02%
2023/03/17	0.9	16.00	13	15.83	16.00	-12.1	13,642	-0.09%
2023/03/16	15.7	15.65	11	15.55	15.60	4.7	13,590	0.03%
2023/03/15	6.1	16.03	0.1	16.10	15.85	6	13,437	0.04%
2023/03/14	20.2	15.88	0	0.00	15.85	20.2	13,466	0.15%
2023/03/13	1	15.90	50	15.90	16.15	-49	13,336	-0.37%
2023/03/10	42.1	16.18	0	0.00	16.15	42.1	13,157	0.32%
2023/03/09	3	16.38	0	0.00	16.45	3	13,143	0.02%
2023/03/08	10.2	16.45	22	16.50	16.50	-11.8	13,735	-0.09%
2023/03/07	0.6	16.49	14.1	16.44	16.50	-13.5	13,888	-0.10%
2023/03/06	5.2	16.29	18	16.36	16.40	-12.8	14,024	-0.09%
2023/03/03	2.1	16.25	0	0.00	16.30	2.1	14,048	0.01%
2023/03/02	1	16.35	0	0.00	16.35	1	14,129	0.01%
2023/03/01	8	16.38	2	16.48	16.35	6	14,146	0.04%
2023/02/24	1.7	16.52	0	0.00	16.45	1.7	14,069	0.01%
2023/02/23	29	16.55	0	0.00	16.55	29	13,957	0.21%
2023/02/22	0	0.00	1	16.55	16.55	-1	13,983	-0.01%
2023/02/21	0.1	16.55	0.3	16.55	16.55	-0.2	13,997	0.00%
2023/02/20	7	16.59	26	16.60	16.60	-19	14,097	-0.13%
2023/02/17	0.5	16.30	1	16.35	16.40	-0.5	14,088	0.00%
2023/02/16	3	16.25	0	16.35	16.25	3	14,384	0.02%
2023/02/15	4	16.26	0	0.00	16.25	4	14,727	0.03%
2023/02/14	1.6	16.32	0	0.00	16.35	1.6	14,756	0.01%
2023/02/13	9	16.18	0	0.00	16.30	9	14,931	0.06%
2023/02/10	0	0.00	7.2	16.10	16.15	-7.2	14,936	-0.05%
2023/02/08	5.2	16.05	1	16.10	16.10	4.2	15,129	0.03%
2023/02/07	4	16.18	1	16.10	16.10	3	15,186	0.02%
2023/02/06	1	16.15	3.2	16.22	16.15	-2.2	15,170	-0.01%
2023/02/03	21	16.20	0	0.00	16.30	21	15,075	0.14%
2023/02/02	6	16.13	7	16.23	16.25	-1	15,352	-0.01%
2023/02/01	13.5	16.19	0.6	16.25	16.25	12.9	15,289	0.08%
2023/01/31	31	16.28	0	0.00	16.25	31	15,294	0.20%
2023/01/30	1.4	16.16	33.5	16.16	16.70	-32.1	15,051	-0.21%
2023/01/17	2.1	15.80	1	15.85	15.80	1.1	14,385	0.01%
2023/01/16	0	0.00	3.2	15.75	15.80	-3.2	14,411	-0.02%
2023/01/13	9.2	15.70	0	0.00	15.70	9.2	14,392	0.06%
2023/01/12	1	15.50	0	0.00	15.55	1	14,962	0.01%
2023/01/11	3	15.60	0.1	15.65	15.60	2.9	15,264	0.02%
2023/01/10	3	15.55	1	15.70	15.70	2	15,273	0.01%
2023/01/09	1	15.60	59	15.45	15.65	-58	15,354	-0.38%
2023/01/06	1.1	15.31	0	0.00	15.35	1.1	15,292	0.01%
2023/01/05	0.5	15.35	18.7	15.26	15.40	-18.3	15,567	-0.12%
2023/01/03	1.4	15.00	0	0.00	15.10	1.4	15,843	0.01%
2022/12/30	0	0.00	106.1	15.15	15.10	-106.1	15,943	-0.67%	大賣/鉅額交易
2022/12/29	2	14.93	151	15.05	15.05	-149	15,880	-0.94%	大賣/鉅額交易
2022/12/28	0.1	15.15	4	15.10	15.05	-4	15,941	-0.02%
2022/12/27	2	15.18	1	15.25	15.20	1	16,150	0.01%
2022/12/26	0	0.00	30	15.10	15.10	-30	16,362	-0.18%
2022/12/23	0.6	15.20	4	15.09	15.20	-3.5	16,666	-0.02%
2022/12/22	0.1	15.20	3	15.17	15.20	-2.9	17,096	-0.02%
2022/12/21	0.1	15.05	7	15.01	15.05	-7	17,462	-0.04%
2022/12/20	0.1	15.20	5.2	15.00	15.00	-5.2	17,669	-0.03%
2022/12/19	1	14.85	11	15.07	15.25	-10	17,914	-0.06%
2022/12/16	3.1	15.02	3	15.10	15.00	0.1	17,808	0.00%
2022/12/14	0	0.00	1	15.10	15.10	-1	18,180	-0.01%
2022/12/13	2	14.93	0	0.00	14.95	2	18,267	0.01%
2022/12/12	3.1	14.87	0	0.00	14.90	3.1	18,118	0.02%
2022/12/09	10	15.05	10.1	15.00	15.05	-0.1	18,529	0.00%
2022/12/08	5	14.84	1.2	14.93	14.80	3.8	18,594	0.02%
2022/12/07	2	15.05	14	15.05	15.10	-12	18,646	-0.06%
2022/12/06	7.1	14.78	0	14.90	14.65	7.1	18,482	0.04%
2022/12/05	12	14.90	1	14.90	14.85	11	18,487	0.06%
2022/12/02	16.1	14.95	5	14.85	14.90	11.1	18,794	0.06%
2022/12/01	1.1	15.06	0	0.00	15.10	1.1	19,241	0.01%
2022/11/30	0.7	15.15	1	15.05	15.15	-0.3	19,201	0.00%
2022/11/29	13	14.95	1	14.80	15.00	12	18,666	0.06%
2022/11/28	0.1	14.65	1	14.75	14.65	-0.9	18,704	0.00%
2022/11/24	1	14.70	1.2	14.79	14.80	-0.2	19,300	0.00%
2022/11/23	0	0.00	8	14.68	14.70	-8	19,416	-0.04%
2022/11/22	0	0.00	8	14.56	14.60	-8	19,824	-0.04%
2022/11/18	8.1	14.40	1	14.60	14.45	7.1	20,390	0.03%
2022/11/17	23.2	14.58	0	0.00	14.55	23.2	21,325	0.11%
2022/11/16	10.1	14.70	2	14.75	14.80	8.1	22,042	0.04%
2022/11/15	0.1	14.85	11	14.88	14.85	-10.9	22,522	-0.05%
2022/11/14	0	0.00	31	14.69	14.80	-31	22,841	-0.14%
2022/11/11	0	0.00	12	14.56	14.60	-12	22,820	-0.05%
2022/11/10	1.2	14.10	0	0.00	14.10	1.2	22,817	0.01%
2022/11/09	0	0.00	4.1	14.10	14.15	-4.1	23,053	-0.02%
2022/11/08	6	13.70	1	13.70	13.75	5	23,175	0.02%
2022/11/07	4	13.53	1	13.45	13.65	3	23,406	0.01%
2022/11/04	3	13.10	4	13.25	13.35	-1	23,794	0.00%
2022/11/03	10	13.25	0	0.00	13.25	10	24,133	0.04%
2022/11/02	26.5	13.45	0	0.00	13.45	26.5	24,217	0.11%
2022/11/01	0	0.00	0	13.55	13.55	0	24,270	0.00%
2022/10/31	42.2	13.38	0	0.00	13.25	42.2	24,335	0.17%
2022/10/27	23.1	13.63	1.2	13.61	13.55	21.9	24,223	0.09%
2022/10/26	4.2	13.40	13	13.37	13.40	-8.9	24,269	-0.04%
2022/10/25	2	13.00	1	13.10	13.10	1	24,242	0.00%
2022/10/24	7	13.01	0	0.00	13.00	7	24,566	0.03%
2022/10/21	1	12.90	4	12.95	12.90	-3	24,630	-0.01%
2022/10/20	47.5	12.52	0.2	12.55	12.85	47.4	24,599	0.19%
2022/10/19	78.8	12.92	1	12.90	12.90	77.8	24,090	0.32%
2022/10/18	40	12.93	0	0.00	13.10	40	23,905	0.17%
2022/10/17	8.3	12.84	5	12.80	12.85	3.3	24,135	0.01%
2022/10/14	6.4	12.97	0	0.00	12.90	6.4	24,079	0.03%
2022/10/13	35.7	13.02	0	0.00	12.90	35.7	24,098	0.15%
2022/10/12	0.2	13.20	6.1	13.22	13.30	-5.9	23,841	-0.02%
2022/10/11	13.4	13.35	2	13.40	13.25	11.4	23,892	0.05%
2022/10/07	2	13.60	0	0.00	13.75	2	23,849	0.01%
2022/10/06	0.3	13.80	1.8	13.67	13.70	-1.5	23,806	-0.01%
2022/10/05	1	13.65	0	0.00	13.65	1	24,050	0.00%
2022/10/04	5.2	13.50	1	13.60	13.55	4.2	24,312	0.02%
2022/10/03	17.8	13.51	50	13.45	13.45	-32.2	24,314	-0.13%
2022/09/30	11.3	13.71	1	13.65	13.70	10.3	24,186	0.04%
2022/09/29	7.6	13.87	54	13.76	13.85	-46.4	24,166	-0.19%
2022/09/28	53.3	13.66	5	13.70	13.65	48.3	23,981	0.20%
2022/09/27	12.3	13.96	1.9	14.00	13.95	10.4	23,638	0.04%
2022/09/26	13.6	14.05	35	14.06	14.00	-21.4	23,652	-0.09%
2022/09/23	1.4	14.44	0	0.00	14.35	1.4	23,574	0.01%
2022/09/22	12.4	14.36	1	14.40	14.35	11.4	23,803	0.05%
2022/09/21	21.7	14.72	26	14.65	14.65	-4.3	23,808	-0.02%
2022/09/20	28.5	14.83	5	14.85	14.80	23.5	23,553	0.10%
2022/09/19	5.4	14.86	30	14.95	14.85	-24.6	23,552	-0.10%
2022/09/16	28.4	14.88	0	0.00	14.80	28.4	23,689	0.12%
2022/09/15	0	0.00	1	15.10	15.00	-1	23,446	0.00%
2022/09/14	18.2	14.88	0	0.00	14.85	18.2	23,465	0.08%
2022/09/13	0	0.00	52	15.10	15.10	-52	23,658	-0.22%
2022/09/12	1	15.00	7	15.15	15.15	-6	24,201	-0.02%
2022/09/08	19.2	14.91	0	0.00	15.05	19.2	24,544	0.08%
2022/09/07	22.2	14.86	0	0.00	14.80	22.2	24,478	0.09%
2022/09/06	16.1	15.20	0	0.00	15.20	16.1	24,249	0.07%
2022/09/05	20	15.00	10	15.00	15.05	10	24,503	0.04%
2022/09/02	12	15.00	0	0.00	14.90	12	24,728	0.05%
2022/09/01	16.2	15.04	19	15.05	15.00	-2.9	24,701	-0.01%
2022/08/31	16.7	15.21	0	0.00	15.20	16.7	24,656	0.07%
2022/08/30	11.2	15.24	5	15.25	15.20	6.2	24,212	0.03%
2022/08/29	10.3	15.26	15	15.20	15.20	-4.7	24,312	-0.02%
2022/08/26	10.1	15.62	0	0.00	15.60	10.1	24,693	0.04%
2022/08/25	4	15.71	0	0.00	15.70	4	24,386	0.02%
2022/08/24	55.2	15.83	45.1	15.95	15.65	10.1	24,262	0.04%
2022/08/23	21	17.38	9	17.41	17.35	12	23,854	0.05%
2022/08/22	0	0.00	1	17.45	17.45	-1	23,319	0.00%
2022/08/19	1	17.40	15	17.38	17.50	-14	22,893	-0.06%
2022/08/18	2.3	17.43	0	0.00	17.45	2.3	22,545	0.01%
2022/08/17	10.2	17.37	3	17.50	17.45	7.2	22,433	0.03%
2022/08/16	5.1	17.15	3	17.23	17.30	2.1	22,203	0.01%
2022/08/15	7.2	17.00	110	16.95	17.10	-102.8	22,193	-0.46%	大賣/鉅額交易
2022/08/12	11	16.85	6.4	16.83	16.85	4.6	22,125	0.02%
2022/08/11	38.8	16.90	29.1	16.86	16.90	9.7	22,181	0.04%
2022/08/10	0.7	16.36	6	16.45	16.45	-5.3	21,960	-0.02%
2022/08/09	0.2	15.95	10	15.89	15.90	-9.8	21,795	-0.04%
2022/08/08	0.4	15.96	6	15.90	15.90	-5.6	21,931	-0.03%
2022/08/05	1.4	15.81	5.1	15.80	15.80	-3.7	22,464	-0.02%
2022/08/04	13.6	15.60	0	0.00	15.60	13.6	23,163	0.06%
2022/08/03	12.6	15.60	0	0.00	15.65	12.6	23,404	0.05%
2022/08/02	13.1	15.55	0	0.00	15.75	13.1	23,968	0.05%
2022/08/01	11.5	15.70	2	15.75	15.80	9.5	24,602	0.04%
2022/07/29	3.2	15.70	0.2	15.90	15.70	3	25,403	0.01%
2022/07/28	4.2	15.69	10	15.70	15.70	-5.8	26,493	-0.02%
2022/07/27	2	15.53	0	0.00	15.55	2	26,527	0.01%
2022/07/26	10	15.55	0	0.00	15.55	10	26,731	0.04%
2022/07/25	8	15.59	0	0.00	15.60	8	26,854	0.03%
2022/07/22	84.2	15.35	1	15.35	15.60	83.2	27,073	0.31%
2022/07/21	11	15.15	2	15.30	15.35	9	27,178	0.03%
2022/07/20	16.1	15.26	2	15.25	15.15	14.1	27,406	0.05%
2022/07/19	15.2	15.25	5	15.20	15.20	10.2	27,731	0.04%
2022/07/18	3	15.15	0	0.00	15.20	3	28,028	0.01%
2022/07/15	22.3	15.00	5	14.90	14.90	17.3	28,254	0.06%
2022/07/14	1	15.30	0	0.00	15.30	1	28,332	0.00%
2022/07/13	3	15.18	0	0.00	15.30	3	28,635	0.01%
2022/07/12	39.9	14.99	19	15.02	14.85	20.9	28,848	0.07%
2022/07/11	6.4	15.60	0	0.00	15.50	6.4	28,663	0.02%
2022/07/08	0	0.00	5.3	15.86	15.90	-5.3	28,870	-0.02%
2022/07/07	17.3	15.75	1	15.80	15.70	16.3	29,048	0.06%
2022/07/06	3.2	15.85	0	0.00	15.75	3.2	29,193	0.01%
2022/07/05	2.1	16.08	0	0.00	16.10	2.1	29,615	0.01%
2022/07/04	6.1	16.00	0.7	16.10	16.05	5.4	29,922	0.02%
2022/07/01	13.1	16.15	2	16.10	16.00	11.1	30,445	0.04%
2022/06/30	25.1	16.45	0	0.00	16.30	25.1	30,994	0.08%
2022/06/29	13	16.70	0	0.00	16.70	13	31,165	0.04%
2022/06/28	1.1	16.86	3	16.87	16.90	-1.9	31,677	-0.01%
2022/06/27	25	16.99	2	17.05	16.85	23	31,978	0.07%
2022/06/24	30	16.98	0	0.00	16.95	30	31,837	0.09%
2022/06/23	0	0.00	0	16.85	16.90	0	31,775	0.00%
2022/06/22	20	16.91	0	0.00	16.85	20	31,985	0.06%
2022/06/21	7	16.89	0.2	17.05	17.10	6.9	32,130	0.02%
2022/06/20	6.2	16.69	10	16.65	16.70	-3.9	32,505	-0.01%
2022/06/17	5.2	16.66	1	16.70	16.60	4.2	32,243	0.01%
2022/06/16	4	17.00	0.1	17.20	16.90	3.9	31,909	0.01%
2022/06/15	0	0.00	4	16.93	16.90	-4	32,139	-0.01%
2022/06/14	53.1	16.89	10	16.78	16.90	43.1	32,268	0.13%
2022/06/13	30.2	16.81	0	0.00	16.85	30.2	32,212	0.09%
2022/06/10	3.1	17.25	18	17.13	17.15	-14.9	32,043	-0.05%
2022/06/09	1	17.40	7	17.35	17.35	-6	32,004	-0.02%
2022/06/08	0.4	17.68	1	17.60	17.60	-0.6	31,912	0.00%
2022/06/07	31.8	17.67	0	0.00	17.70	31.8	32,378	0.10%
2022/06/06	4	17.84	15	18.13	18.00	-11	32,415	-0.03%
2022/06/02	0	0.00	2	17.60	17.50	-2	32,654	-0.01%
2022/06/01	15	17.61	0	0.00	17.55	15	33,482	0.04%
2022/05/31	6	17.79	15	17.70	17.95	-9	33,658	-0.03%
2022/05/30	10	17.70	2	17.63	17.70	8	33,382	0.02%
2022/05/27	3	17.30	1	17.30	17.25	2	33,334	0.01%
2022/05/26	1.1	17.05	1	17.20	16.95	0.1	33,548	0.00%
2022/05/25	22	16.93	0	0.00	17.00	22	34,266	0.06%
2022/05/24	4	17.09	3	17.07	17.00	1	34,984	0.00%
2022/05/23	2	16.98	0	0.00	17.05	2	35,215	0.01%
2022/05/19	52.1	16.75	14	16.82	16.80	38.1	35,645	0.11%
2022/05/18	6.2	17.16	3	17.23	17.25	3.2	35,469	0.01%
2022/05/17	4	16.85	1	16.80	16.85	3	35,397	0.01%
2022/05/16	27.3	16.64	48	16.60	16.80	-20.8	35,438	-0.06%
2022/05/13	22.3	16.61	23	16.70	16.70	-0.7	35,469	0.00%
2022/05/12	42.8	16.95	6	16.95	16.70	36.8	35,265	0.10%
2022/05/11	21.2	17.41	2	17.30	17.35	19.2	34,614	0.06%
2022/05/10	78.3	17.54	16	17.50	17.50	62.3	34,449	0.18%
2022/05/09	33.3	17.93	13	17.88	17.85	20.3	34,032	0.06%
2022/05/06	43.4	18.33	3	18.35	18.40	40.4	33,606	0.12%
2022/05/05	73.2	18.86	28	18.70	18.90	45.2	33,232	0.14%
2022/05/04	17	19.26	0	0.00	19.40	17	32,016	0.05%
2022/05/03	2	19.20	16.4	19.30	19.30	-14.4	32,347	-0.04%
2022/04/29	3	19.37	1	19.45	19.40	2	32,498	0.01%
2022/04/28	7	19.09	8	19.00	19.15	-1	32,851	0.00%
2022/04/27	7	19.11	5.1	19.19	19.10	1.9	32,897	0.01%
2022/04/26	1	19.45	103	19.27	19.35	-102	32,939	-0.31%	大賣/鉅額交易
2022/04/25	3	19.00	1	19.10	19.15	2	33,000	0.01%
2022/04/22	9.2	19.29	50.4	19.15	19.35	-41.2	33,222	-0.12%
2022/04/21	19	19.29	8	19.23	19.30	11	34,166	0.03%
2022/04/20	10	19.32	0	0.00	19.60	10	35,608	0.03%
2022/04/19	38	19.48	0	0.00	19.40	38	35,711	0.11%
2022/04/18	30.6	19.53	13	19.44	19.55	17.6	36,045	0.05%
2022/04/15	57	19.98	0	0.00	20.00	57	35,692	0.16%
2022/04/14	26	20.29	1	20.15	20.15	25	35,789	0.07%
2022/04/13	12	20.53	61	20.47	20.55	-49	35,586	-0.14%
2022/04/12	4.1	20.45	0	0.00	20.60	4.1	35,447	0.01%
2022/04/11	11	20.88	9	20.75	20.70	2	35,138	0.01%
2022/04/08	3	20.87	21	20.70	20.95	-18	34,541	-0.05%
2022/04/07	165.3	20.84	28.6	20.74	20.70	136.7	34,289	0.40%	大買/鉅額交易
2022/04/06	13	20.81	33.1	21.00	21.10	-20.1	33,694	-0.06%
2022/04/01	23.1	20.54	10	20.56	20.60	13.1	33,019	0.04%
2022/03/31	6.6	20.35	146	20.50	20.50	-139.4	32,491	-0.43%	大賣/鉅額交易
2022/03/30	10	20.15	5	20.11	20.15	5	31,703	0.02%
2022/03/29	7	19.92	0	0.00	19.95	7	31,327	0.02%
2022/03/28	5	19.66	2	19.70	19.95	3	31,270	0.01%
2022/03/25	30	19.84	39	19.79	19.85	-9	31,246	-0.03%
2022/03/24	11	20.10	0	0.00	20.15	11	30,875	0.04%
2022/03/23	3	20.23	35	20.18	20.25	-32	30,712	-0.10%
2022/03/22	2	19.75	6	19.75	19.80	-4	30,062	-0.01%
2022/03/21	13	19.60	10	19.75	19.65	3	29,799	0.01%
2022/03/18	7.1	19.57	6	19.68	19.60	1.1	29,812	0.00%
2022/03/17	13	19.48	8.8	19.44	19.45	4.3	29,442	0.01%
2022/03/16	12.3	19.06	5	19.04	19.20	7.3	29,204	0.02%
2022/03/15	1	18.90	16.3	18.96	19.00	-15.3	29,031	-0.05%
2022/03/14	10	18.85	3	18.85	18.85	7	28,994	0.02%
2022/03/11	4	18.94	7	18.94	18.90	-3	29,061	-0.01%
2022/03/10	18.6	19.02	11	19.05	18.95	7.6	29,074	0.03%
2022/03/09	32.1	18.29	6	18.25	18.30	26.1	28,602	0.09%
2022/03/08	34.2	18.32	8	18.33	18.25	26.2	28,406	0.09%
2022/03/07	31.4	18.76	58.3	18.80	18.90	-26.9	27,652	-0.10%
2022/03/04	29	19.36	1	19.35	19.35	28	27,929	0.10%
2022/03/03	8	19.59	5	19.55	19.60	3	27,931	0.01%
2022/03/02	40.6	19.42	3	19.50	19.60	37.6	28,069	0.13%
2022/03/01	53.1	19.64	0	0.00	19.60	53.1	27,944	0.19%
2022/02/25	85.2	19.35	1.1	19.40	19.50	84.1	27,627	0.30%
2022/02/24	86.5	19.50	10	19.45	19.50	76.5	26,939	0.28%
2022/02/23	23.5	19.71	8	19.80	19.85	15.5	26,279	0.06%
2022/02/22	43.3	19.81	10.1	19.80	19.85	33.3	26,396	0.13%
2022/02/21	42	19.99	1	19.95	20.05	41	26,106	0.16%
2022/02/18	15	20.10	1	20.10	20.10	14	26,459	0.05%
2022/02/17	2	20.25	1	20.20	20.20	1	26,477	0.00%
2022/02/16	0.1	20.25	0	20.25	20.20	0.1	26,411	0.00%
2022/02/15	55.1	20.06	10.3	20.10	20.10	44.8	26,274	0.17%
2022/02/14	15	20.14	6	20.13	20.30	9	26,109	0.03%
2022/02/11	0	0.00	1	20.45	20.55	-1	25,751	0.00%
2022/02/10	123	20.35	123	20.50	20.50	0	25,596	0.00%	大買/大賣/
2022/02/09	16	20.37	6	20.39	20.45	10	25,426	0.04%
2022/02/08	2	20.15	10.1	20.25	20.30	-8.1	25,225	-0.03%
2022/02/07	6.4	19.89	4	19.93	20.10	2.4	24,881	0.01%
2022/01/26	105	19.65	10	19.69	19.65	95	24,408	0.39%	大買/
2022/01/25	19.6	19.65	39	19.64	19.70	-19.4	24,197	-0.08%
2022/01/24	11	19.82	0	0.00	20.00	11	23,764	0.05%
2022/01/21	26	20.00	150	20.05	20.15	-124	23,554	-0.53%	大賣/鉅額交易
2022/01/20	13	20.24	14	20.30	20.45	-1	23,006	0.00%
2022/01/19	14	20.58	5.2	20.55	20.55	8.8	22,785	0.04%
2022/01/18	13	20.58	66	20.63	20.70	-53	22,400	-0.24%
2022/01/17	33	20.57	34.4	20.26	20.50	-1.4	22,119	-0.01%
2022/01/14	39.2	20.37	43.2	20.54	20.55	-4	21,478	-0.02%
2022/01/13	87	20.26	75.4	20.23	20.50	11.6	20,292	0.06%
2022/01/12	56	19.42	60.1	19.48	19.50	-4.1	18,544	-0.02%
2022/01/11	97	19.30	61	19.34	19.40	36	18,368	0.20%
2022/01/10	6	18.93	26.5	18.93	19.05	-20.5	18,410	-0.11%
2022/01/07	15.2	18.93	0	0.00	18.95	15.2	18,617	0.08%
2022/01/06	8	18.77	0	0.00	18.85	8	18,353	0.04%
2022/01/05	2.1	18.73	5	18.75	18.75	-2.9	18,254	-0.02%
2022/01/04	2.1	18.75	8	18.78	18.80	-5.9	18,561	-0.03%
2022/01/03	6	18.87	3	18.82	18.85	3	18,623	0.02%
2021/12/30	5	18.94	15	18.95	18.95	-10	18,824	-0.05%
2021/12/29	0	0.00	27	18.90	18.95	-27	18,923	-0.14%
2021/12/28	4	18.90	3	18.90	18.90	1	19,040	0.01%
2021/12/27	0	0.00	22	18.75	18.75	-22	19,132	-0.11%
2021/12/24	2	18.70	0	18.75	18.75	2	19,595	0.01%
2021/12/23	0	0.00	62	18.60	18.65	-62	19,754	-0.31%
2021/12/22	3	18.60	0	0.00	18.65	3	20,014	0.01%
2021/12/21	0	0.00	11	18.60	18.60	-11	20,124	-0.05%
2021/12/20	4.5	18.53	0.1	18.65	18.55	4.4	20,255	0.02%
2021/12/17	10	18.69	11	18.75	18.75	-1	20,299	0.00%
2021/12/16	4	18.55	5	18.55	18.65	-1	20,334	0.00%
2021/12/15	8	18.63	0	0.00	18.65	8	20,917	0.04%
2021/12/14	16	18.66	0	0.00	18.75	16	21,365	0.07%
2021/12/13	10	18.85	4	18.90	18.90	6	21,367	0.03%
2021/12/09	84	18.85	0	0.00	19.00	84	21,678	0.39%
2021/12/08	11	18.90	2.2	18.83	18.85	8.8	22,132	0.04%
2021/12/07	4	18.66	2.9	18.78	18.90	1.1	22,262	0.00%
2021/12/06	0	0.00	2	18.50	18.70	-2	22,391	-0.01%
2021/12/03	5	18.50	7	18.50	18.55	-2	22,953	-0.01%
2021/12/02	2	18.40	7	18.44	18.60	-5	24,218	-0.02%
2021/12/01	1	18.25	1	18.30	18.65	0	25,549	0.00%
2021/11/30	4	18.20	24	18.60	18.60	-20	26,132	-0.08%
2021/11/29	8	18.11	0.1	18.25	18.20	7.9	26,102	0.03%
2021/11/26	28.2	18.36	0	0.00	18.35	28.2	26,820	0.11%
2021/11/25	11	18.61	0	0.00	18.70	11	27,887	0.04%
2021/11/24	5	18.70	1	18.65	18.60	4	29,311	0.01%
2021/11/23	7	18.60	1	18.60	18.60	6	30,266	0.02%
2021/11/22	2.7	18.73	4	18.70	18.70	-1.3	30,460	0.00%
2021/11/19	22	18.89	1	18.85	18.95	21	30,665	0.07%
2021/11/18	11.2	19.29	49.9	19.26	19.30	-38.7	31,135	-0.12%
2021/11/17	7.1	19.24	68.5	19.16	19.25	-61.4	31,066	-0.20%
2021/11/16	0	0.00	62	18.65	18.70	-62	30,550	-0.20%
2021/11/15	5	18.56	0	18.60	18.55	5	30,557	0.02%
2021/11/12	17.1	18.45	1	18.50	18.45	16.1	30,520	0.05%
2021/11/11	1.1	18.35	24.5	18.42	18.45	-23.4	30,627	-0.08%
2021/11/10	10	18.25	1.1	18.30	18.30	8.9	30,857	0.03%
2021/11/09	9	18.17	9	18.21	18.30	0	30,977	0.00%
2021/11/08	3	18.20	0	0.00	18.20	3	31,001	0.01%
2021/11/05	1.7	18.16	0	0.00	18.25	1.7	31,251	0.01%
2021/11/04	0.7	18.20	0	0.00	18.20	0.7	31,335	0.00%
2021/11/03	3	18.13	0	0.00	18.15	3	31,384	0.01%
2021/11/02	1.2	18.20	0.7	18.25	18.15	0.5	31,462	0.00%
2021/10/29	3	18.27	1	18.35	18.25	2	31,549	0.01%
2021/10/28	5	18.40	0	0.00	18.45	5	31,507	0.02%
2021/10/27	12.9	18.46	0	0.00	18.40	12.9	31,612	0.04%
2021/10/26	6	18.57	2	18.63	18.55	4	31,619	0.01%
2021/10/25	6	18.45	0.1	18.50	18.60	5.9	31,803	0.02%
2021/10/22	4	18.53	0	0.00	18.50	4	32,298	0.01%
2021/10/21	23	18.59	0	0.00	18.50	23	33,071	0.07%
2021/10/20	1	18.45	5	18.50	18.50	-4	33,634	-0.01%
2021/10/19	5.4	18.60	9.3	18.60	18.60	-3.9	34,067	-0.01%
2021/10/18	15.3	18.60	37.3	18.57	18.65	-22	34,173	-0.06%
2021/10/15	6.4	18.08	11	18.13	18.20	-4.6	33,764	-0.01%
2021/10/14	0	0.00	28.8	17.96	17.90	-28.8	33,864	-0.09%
2021/10/13	3	17.95	1	17.90	17.95	2	34,310	0.01%
2021/10/12	0.8	17.77	7	17.82	18.00	-6.2	34,716	-0.02%
2021/10/08	0.1	18.00	0	0.00	17.95	0.1	34,575	0.00%
2021/10/07	10.1	17.96	0	0.00	18.00	10.1	34,696	0.03%
2021/10/06	11.1	17.86	0	0.00	17.85	11.1	34,890	0.03%
2021/10/05	5.1	17.84	15	17.82	17.85	-9.9	35,446	-0.03%
2021/10/04	3	17.70	16.4	17.76	17.80	-13.4	35,833	-0.04%
2021/10/01	16.5	17.78	22	17.75	17.75	-5.5	35,967	-0.02%
2021/09/30	101	17.95	0	0.00	18.10	101	35,851	0.28%	大買/鉅額交易
2021/09/29	8	17.89	0	0.00	18.00	8	36,079	0.02%
2021/09/28	3	17.92	8	17.90	18.05	-5	36,072	-0.01%
2021/09/27	4	17.91	2	18.00	18.00	2	36,178	0.01%
2021/09/24	16	18.03	0	0.00	18.05	16	36,121	0.04%
2021/09/23	5	17.99	8	18.00	18.05	-3	36,116	-0.01%
2021/09/22	15	17.86	11	17.86	17.90	4	36,082	0.01%
2021/09/17	21	18.22	0	0.00	18.20	21	35,621	0.06%
2021/09/16	0.4	18.42	0	0.00	18.40	0.4	35,283	0.00%
2021/09/15	8	18.35	13	18.40	18.35	-5	35,155	-0.01%
2021/09/14	2.2	18.51	0	0.00	18.55	2.2	35,162	0.01%
2021/09/13	23.8	18.56	28	18.59	18.55	-4.2	35,042	-0.01%
2021/09/10	23	18.15	29	18.27	18.25	-6	34,858	-0.02%
2021/09/09	7	17.84	21	17.85	17.95	-14	35,149	-0.04%
2021/09/08	58.4	17.88	18	18.00	17.85	40.4	34,927	0.12%
2021/09/07	62.3	18.24	13	18.20	18.10	49.3	34,344	0.14%
2021/09/06	85.5	19.38	39	19.34	19.35	46.5	33,144	0.14%
2021/09/03	8	19.03	0	0.00	19.05	8	31,674	0.03%
2021/09/02	93	18.92	64.2	18.96	18.85	28.8	30,881	0.09%
2021/09/01	136	19.36	18	19.30	19.25	118	30,020	0.39%	大買/鉅額交易
2021/08/31	44	19.24	19	19.27	19.35	25	29,352	0.09%
2021/08/30	96	19.41	41	18.99	19.60	55	28,246	0.19%
2021/08/27	42	18.35	66	18.32	18.40	-24	26,901	-0.09%
2021/08/26	32	17.66	1	17.85	17.85	31	26,238	0.12%
2021/08/25	17.6	17.71	4	17.69	17.80	13.6	26,734	0.05%
2021/08/24	6.2	17.43	7	17.54	17.70	-0.9	26,372	0.00%
2021/08/23	0.1	17.10	4	17.05	17.10	-3.9	25,647	-0.02%
2021/08/20	7	16.92	1	16.90	16.90	6	25,614	0.02%
2021/08/19	13.8	16.86	11	16.90	16.90	2.8	25,986	0.01%
2021/08/18	3.2	16.86	32	16.90	17.00	-28.8	25,898	-0.11%
2021/08/17	0.5	16.88	9	16.82	16.90	-8.5	25,913	-0.03%
2021/08/16	8	16.83	3	16.72	16.80	5	25,877	0.02%
2021/08/13	9.4	16.98	1.4	16.99	16.95	8	25,848	0.03%
2021/08/11	5	17.15	1	17.15	17.10	4	26,137	0.02%
2021/08/10	7	17.09	10	17.03	17.00	-3	26,273	-0.01%
2021/08/09	13	17.05	1.2	17.06	17.05	11.8	26,921	0.04%
2021/08/06	2.2	17.06	8	17.19	17.10	-5.8	27,264	-0.02%
2021/08/05	0	0.00	7	17.04	17.05	-7	27,820	-0.03%
2021/08/04	12	16.95	25	16.96	17.00	-13	29,250	-0.04%
2021/08/03	10	16.96	10	16.95	17.00	0	29,885	0.00%
2021/08/02	8	16.96	24	17.05	17.00	-16	30,565	-0.05%
2021/07/30	5	16.97	7	16.96	16.95	-2	30,743	-0.01%
2021/07/29	3	16.92	0	0.00	17.05	3	31,030	0.01%
2021/07/28	14	16.71	41	16.82	16.85	-27	31,290	-0.09%
2021/07/27	12.1	16.95	47	16.95	16.75	-34.9	31,684	-0.11%
2021/07/26	28	17.29	3	17.42	17.20	25	32,480	0.08%
2021/07/23	57	17.09	4	17.08	17.15	53	31,973	0.17%
2021/07/22	34	16.85	4	16.85	16.90	30	31,577	0.10%
2021/07/21	11	16.67	4	16.60	16.70	7	31,440	0.02%
2021/07/20	6.2	16.64	19	16.60	16.50	-12.8	31,511	-0.04%
2021/07/19	12	16.73	23	16.70	16.80	-11	31,215	-0.04%
2021/07/16	31	16.40	1	16.50	16.60	30	31,062	0.10%
2021/07/14	12	16.30	319	16.39	16.30	-307	30,726	-1.00%	大賣/鉅額交易
2021/07/13	20	16.30	6.1	16.30	16.35	13.9	31,238	0.04%
2021/07/12	54	16.39	54	16.35	16.20	0	31,063	0.00%
2021/07/09	29	15.98	11	16.05	16.10	18	30,499	0.06%
2021/07/08	26.1	15.81	110	15.85	15.90	-83.9	30,047	-0.28%	大賣/
2021/07/07	25	15.67	10	15.70	15.75	15	29,850	0.05%
2021/07/06	25	15.68	78	15.54	15.75	-53	29,706	-0.18%
2021/07/05	10	15.35	41.9	15.42	15.45	-31.9	29,426	-0.11%
2021/07/02	0.1	15.30	6	15.29	15.30	-5.9	29,259	-0.02%
2021/07/01	32	15.25	112	15.25	15.25	-80	29,105	-0.27%	大賣/
2021/06/30	0	0.00	14.6	15.21	15.25	-14.6	29,054	-0.05%
2021/06/29	38	15.15	61	15.15	15.15	-23	28,937	-0.08%
2021/06/28	13.1	15.20	2.6	15.20	15.20	10.5	28,984	0.04%
2021/06/25	16	15.10	1	15.15	15.15	15	28,918	0.05%
2021/06/24	4	15.05	0	0.00	15.05	4	28,900	0.01%
2021/06/23	5.4	15.01	0.9	15.00	15.05	4.5	28,948	0.02%
2021/06/22	11	14.89	2	14.90	14.90	9	28,784	0.03%
2021/06/21	10	14.81	2	14.80	14.80	8	28,549	0.03%
2021/06/18	32.1	14.97	5	14.95	14.90	27.1	28,221	0.10%
2021/06/17	33	15.05	0	0.00	15.05	33	27,741	0.12%
2021/06/16	0	0.00	52	15.05	15.15	-52	27,915	-0.19%
2021/06/15	13.1	15.05	0	0.00	15.10	13.1	27,789	0.05%
2021/06/11	0	0.00	1	15.15	15.15	-1	27,730	0.00%
2021/06/10	19	15.06	3	15.05	15.10	16	27,746	0.06%
2021/06/09	115	15.11	22	15.19	15.15	93	27,663	0.34%	大買/
2021/06/08	65.1	15.25	14.1	15.33	15.30	51	27,409	0.19%
2021/06/07	111	15.15	107	15.24	15.20	4	27,247	0.01%	大買/大賣/
2021/06/04	2	15.20	4	15.20	15.25	-2	26,961	-0.01%
2021/06/03	1	15.15	0	0.00	15.25	1	27,056	0.00%
2021/06/02	312	15.10	35.7	15.18	15.15	276.3	26,789	1.03%	大買/鉅額交易
2021/06/01	1	14.80	0	0.00	14.85	1	26,001	0.00%
2021/05/31	0	0.00	20	14.75	14.80	-20	26,079	-0.08%
2021/05/28	2	14.60	11	14.65	14.70	-9	26,043	-0.03%
2021/05/27	14	14.50	1	14.60	14.50	13	25,968	0.05%
2021/05/26	64	14.70	1	14.70	14.70	63	25,799	0.24%
2021/05/25	12	14.59	23	14.60	14.65	-11	25,896	-0.04%
2021/05/24	7	14.51	1	14.50	14.55	6	25,821	0.02%
2021/05/21	2	14.60	10	14.53	14.60	-8	25,834	-0.03%
2021/05/20	10	14.30	50	14.35	14.35	-40	25,554	-0.16%
2021/05/19	15	14.20	1	14.20	14.25	14	25,374	0.06%
2021/05/18	6	14.23	7	14.16	14.25	-1	25,257	0.00%
2021/05/17	43	13.83	74	13.78	13.80	-31	25,187	-0.12%
2021/05/14	20	14.15	7	14.16	14.20	13	24,408	0.05%
2021/05/13	45	14.13	18	14.13	14.05	27	24,008	0.11%
2021/05/12	45.3	14.13	43	14.26	14.30	2.3	23,669	0.01%
2021/05/11	18	14.99	180	14.94	14.90	-162	22,174	-0.73%	大賣/鉅額交易
2021/05/10	18.1	15.00	13.1	15.14	15.20	4.9	21,581	0.02%
2021/05/07	9.1	14.86	0.6	14.85	14.90	8.6	21,096	0.04%
2021/05/06	86.2	14.70	16.2	14.74	14.80	69.9	20,863	0.34%
2021/05/05	57.2	14.57	19	14.51	14.55	38.2	20,432	0.19%
2021/05/04	44.1	14.52	29	14.53	14.45	15.1	19,962	0.08%
2021/05/03	58	14.83	18	14.96	14.65	40	19,054	0.21%
2021/04/29	12	14.07	0	14.05	14.10	12	17,556	0.07%
2021/04/28	2	14.05	1	14.15	14.15	1	17,532	0.01%
2021/04/27	6	14.00	36.1	14.10	14.10	-30.1	17,796	-0.17%
2021/04/26	20	14.05	0	0.00	14.10	20	17,606	0.11%
2021/04/22	0	0.00	100	13.95	13.95	-100	17,267	-0.58%
2021/04/21	2	13.85	0	0.00	13.90	2	16,983	0.01%
2021/04/20	3	13.95	0	0.00	14.05	3	16,879	0.02%
2021/04/19	44	14.02	5.2	14.00	14.05	38.8	16,737	0.23%
2021/04/16	5	13.60	13	13.57	13.70	-8	16,123	-0.05%
2021/04/15	0	13.50	10	13.50	13.55	-10	16,064	-0.06%
2021/04/14	0	0.00	10	13.45	13.50	-10	15,922	-0.06%
2021/04/13	10	13.45	1.7	13.40	13.40	8.3	15,840	0.05%
2021/04/12	5	13.30	0	0.00	13.40	5	15,701	0.03%
2021/04/09	0	0.00	2	13.30	13.30	-2	15,537	-0.01%
2021/04/08	0.2	13.35	5.2	13.35	13.30	-5	15,456	-0.03%
2021/04/06	2	13.38	0	0.00	13.30	2	15,558	0.01%
2021/04/01	11	13.40	17.2	13.37	13.40	-6.2	15,476	-0.04%
2021/03/31	2.5	13.39	1.1	13.40	13.40	1.4	15,360	0.01%
2021/03/30	0	0.00	5	13.45	13.45	-5	15,108	-0.03%
2021/03/29	0	0.00	1	13.35	13.40	-1	14,953	-0.01%
2021/03/26	10.8	13.32	5	13.30	13.30	5.8	14,774	0.04%
2021/03/25	0	0.00	1	13.30	13.30	-1	14,698	-0.01%
2021/03/24	0	0.00	10	13.20	13.20	-10	14,722	-0.07%
2021/03/23	2	13.18	0	0.00	13.20	2	14,748	0.01%
2021/03/19	1	13.10	0	0.00	13.10	1	14,780	0.01%
2021/03/18	2	13.20	5	13.25	13.20	-3	14,451	-0.02%
2021/03/17	4	13.23	0	0.00	13.20	4	14,523	0.03%
2021/03/16	6	13.30	0	0.00	13.30	6	14,526	0.04%
2021/03/15	15	13.28	0	0.00	13.30	15	14,569	0.10%
2021/03/12	1	13.25	0	0.00	13.25	1	14,765	0.01%
2021/03/11	7	13.30	0	0.00	13.30	7	14,942	0.05%
2021/03/10	0	0.00	7	13.21	13.20	-7	14,777	-0.05%
2021/03/09	0	0.00	5.1	13.10	13.20	-5.1	14,648	-0.03%
2021/03/05	5	12.95	12	13.03	13.05	-7	14,321	-0.05%
2021/03/02	20	13.01	0	0.00	12.95	20	14,725	0.14%
2021/02/26	10	12.95	0	0.00	12.95	10	14,593	0.07%
2021/02/25	0	0.00	11	13.18	13.25	-11	14,193	-0.08%
2021/02/24	0	0.00	4	13.10	13.10	-4	14,062	-0.03%
2021/02/22	2	12.90	10	12.95	12.90	-8	13,870	-0.06%
2021/02/19	0	0.00	2	12.82	12.90	-2	13,883	-0.01%
2021/02/18	5	12.95	7	12.95	12.90	-2	13,828	-0.01%
2021/02/17	0	0.00	3	12.75	12.90	-3	13,856	-0.02%
2021/02/05	2	12.63	1	12.70	12.70	1	13,528	0.01%
2021/02/04	6	12.60	0	0.00	12.55	6	13,555	0.04%
2021/02/03	7	12.53	0.8	12.60	12.55	6.2	13,800	0.05%
2021/02/02	9.5	12.64	0	0.00	12.60	9.5	13,598	0.07%
2021/02/01	1.5	12.67	2	12.70	12.70	-0.5	13,482	0.00%
2021/01/29	9	12.58	2	12.60	12.50	7	13,397	0.05%
2021/01/28	7	12.64	0	0.00	12.65	7	13,059	0.05%
2021/01/27	3	12.70	0	0.00	12.70	3	12,875	0.02%
2021/01/26	29	12.74	0	0.00	12.70	29	12,815	0.23%
2021/01/25	3	12.70	0	0.00	12.80	3	12,747	0.02%
2021/01/22	2	12.80	0	0.00	12.70	2	12,781	0.02%
2021/01/21	1	12.80	22.4	12.86	12.80	-21.4	12,643	-0.17%
2021/01/20	9	12.94	50	12.90	12.80	-41	12,518	-0.33%
2021/01/19	5	13.06	0	0.00	13.05	5	12,108	0.04%
2021/01/18	1	13.10	0	0.00	13.05	1	12,036	0.01%
2021/01/15	7	13.25	0.1	13.15	13.15	6.9	11,978	0.06%
2021/01/14	0	0.00	5	13.30	13.30	-5	11,951	-0.04%
2021/01/11	9	13.28	1	13.35	13.35	8	11,693	0.07%
2021/01/08	0	0.00	5	13.25	13.30	-5	11,528	-0.04%
2021/01/07	6	13.20	0	13.10	13.15	6	11,352	0.05%
2021/01/06	1	13.10	0	0.00	13.15	1	11,319	0.01%
2021/01/04	1	13.20	0	0.00	13.20	1	11,161	0.01%
2020/12/30	0	0.00	18.5	13.13	13.25	-18.5	11,043	-0.17%
2020/12/29	5	13.00	1.1	13.00	13.05	3.9	10,802	0.04%
2020/12/28	6.3	13.00	0	0.00	13.00	6.3	10,776	0.06%
2020/12/25	2	13.05	0	0.00	13.00	2	10,796	0.02%
2020/12/24	5	13.00	0	0.00	13.05	5	10,897	0.05%
2020/12/22	5	13.05	0	0.00	13.05	5	11,127	0.04%
2020/12/21	0	0.00	2	13.13	13.15	-2	11,380	-0.02%
2020/12/18	0	0.00	4	13.10	13.10	-4	11,499	-0.03%
2020/12/16	0	0.00	20	13.10	13.10	-20	11,507	-0.17%
2020/12/15	0	0.00	5	12.90	12.95	-5	11,510	-0.04%
2020/12/11	0	0.00	0.1	13.10	13.15	-0.1	11,613	0.00%
2020/12/09	17	12.95	0	0.00	12.95	17	11,395	0.15%
2020/12/08	53	12.95	72	12.95	12.95	-19	11,315	-0.17%
2020/12/07	11	13.20	10	13.25	13.20	1	11,141	0.01%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/12/01	1	13.25	0	0.00	13.30	1	11,024	0.01%
2020/11/30	111.2	13.30	0	0.00	13.35	111.2	11,135	1.00%	大買/鉅額交易
2020/11/27	1	13.30	1	13.35	13.35	0	10,464	0.00%
2020/11/26	4	13.28	0	0.00	13.35	4	10,389	0.04%
2020/11/25	0	0.00	0	13.25	13.30	0	10,572	0.00%
2020/11/24	0	0.00	5	13.25	13.30	-5	10,609	-0.05%
2020/11/23	0	0.00	8	13.35	13.35	-8	10,605	-0.08%
2020/11/20	0	0.00	0.1	13.30	13.30	-0.1	10,541	0.00%
2020/11/19	0	0.00	1	13.25	13.30	-1	10,487	-0.01%
2020/11/17	0	0.00	5	13.25	13.30	-5	10,950	-0.05%
2020/11/16	0	0.00	5	13.25	13.30	-5	11,260	-0.04%
2020/11/13	4	13.15	0	0.00	13.20	4	11,200	0.04%
2020/11/12	13	13.25	5	13.25	13.20	8	11,255	0.07%
2020/11/11	0	0.00	6.2	13.35	13.35	-6.2	11,179	-0.06%
2020/11/10	0	0.00	60	13.11	13.20	-60	10,959	-0.55%
2020/11/09	0	0.00	3	13.00	13.05	-3	10,922	-0.03%
2020/11/06	10.1	12.90	0.1	13.00	13.00	10	11,128	0.09%
2020/11/05	0	0.00	9.7	12.94	12.95	-9.7	11,846	-0.08%
2020/11/03	0	0.00	2	12.90	12.90	-2	13,229	-0.02%
2020/11/02	2.2	12.60	0	0.00	12.70	2.2	13,904	0.02%
2020/10/30	0.7	12.75	0	0.00	12.60	0.7	14,527	0.00%
2020/10/29	1	12.70	0	0.00	12.65	1	14,705	0.01%
2020/10/28	0	0.00	1	12.85	12.85	-1	14,760	-0.01%
2020/10/26	0.1	12.90	1.2	12.90	12.85	-1.1	15,143	-0.01%
2020/10/21	0	0.00	2	12.80	12.70	-2	15,885	-0.01%
2020/10/20	3	12.82	1	12.85	12.80	2	15,935	0.01%
2020/10/16	3	12.77	0	0.00	12.75	3	16,156	0.02%
2020/10/14	3	12.82	13	12.90	12.80	-10	16,205	-0.06%
2020/10/13	1	12.85	0	0.00	12.90	1	16,209	0.01%
2020/10/07	2.6	12.91	0	0.00	12.85	2.6	16,512	0.02%
2020/10/05	0	0.00	6	12.85	12.85	-6	16,713	-0.04%
2020/09/30	6	12.79	0	0.00	12.80	6	16,800	0.04%
2020/09/29	0.6	12.85	0	0.00	12.80	0.6	16,857	0.00%
2020/09/28	3	12.70	0	0.00	12.75	3	17,016	0.02%
2020/09/25	1	12.50	1	12.50	12.50	0	17,314	0.00%
2020/09/24	29	12.57	8.2	12.55	12.40	20.8	17,335	0.12%
2020/09/23	6.1	12.78	0	0.00	12.75	6.1	17,165	0.04%
2020/09/21	7	13.00	0	0.00	12.95	7	17,166	0.04%
2020/09/18	0.7	13.15	10	13.05	13.10	-9.3	17,280	-0.05%
2020/09/17	5	13.05	0	0.00	13.05	5	17,237	0.03%
2020/09/16	5	13.05	10.2	13.05	13.15	-5.2	17,370	-0.03%
2020/09/15	0	0.00	0.1	13.15	13.10	-0.1	17,328	0.00%
2020/09/14	0	0.00	2	13.10	13.10	-2	17,764	-0.01%
2020/09/11	10	13.05	0.1	13.15	13.10	9.9	18,017	0.05%
2020/09/10	2	12.95	0	0.00	13.05	2	18,090	0.01%
2020/09/09	3	12.95	0	0.00	13.00	3	18,132	0.02%
2020/09/08	5	13.04	0	0.00	13.00	5	18,222	0.03%
2020/09/07	7	13.07	0	0.00	13.05	7	18,512	0.04%
2020/09/04	2	12.95	0	0.00	13.00	2	18,794	0.01%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	2.5	13.10	0	0.00	13.05	2.5	18,841	0.01%
2020/09/01	1	13.15	0	0.00	13.15	1	19,018	0.01%
2020/08/31	0	0.00	5	13.25	13.25	-5	19,164	-0.03%
2020/08/28	1	13.20	1	13.20	13.15	0	19,252	0.00%
2020/08/27	96	13.20	9	13.20	13.20	87	19,584	0.44%
2020/08/26	5	13.20	0	0.00	13.25	5	19,801	0.03%
2020/08/25	1	13.20	5	13.25	13.25	-4	20,076	-0.02%
2020/08/24	26	13.21	2.1	13.20	13.15	23.9	20,724	0.12%
2020/08/21	3	13.32	98	13.50	13.45	-95	20,731	-0.46%
2020/08/20	13	12.98	0.3	13.10	13.00	12.7	20,427	0.06%
2020/08/18	1	13.10	0	0.00	13.20	1	20,173	0.00%
2020/08/17	1	13.10	0	0.00	13.20	1	20,374	0.00%
2020/08/14	11	13.10	0	0.00	13.15	11	20,490	0.05%
2020/08/13	5	13.12	0	0.00	13.20	5	20,576	0.02%
2020/08/12	3	13.25	0	0.00	13.25	3	20,564	0.01%
2020/08/11	10	13.13	1	13.10	13.10	9	20,388	0.04%
2020/08/10	10	13.90	3	13.90	13.85	7	19,695	0.04%
2020/08/07	0	0.00	4	13.83	13.85	-4	19,168	-0.02%
2020/08/06	10	13.80	5	13.85	13.90	5	18,712	0.03%
2020/08/05	0	0.00	155	13.60	13.65	-155	18,234	-0.85%	大賣/鉅額交易
2020/08/04	150	13.42	0	0.00	13.45	150	17,857	0.84%	大買/鉅額交易
2020/08/03	5	13.40	0	0.00	13.35	5	17,635	0.03%
2020/07/31	3	13.40	0	0.00	13.35	3	17,674	0.02%
2020/07/30	0	0.00	7.3	13.40	13.45	-7.3	17,523	-0.04%
2020/07/28	4	13.29	1.4	13.30	13.25	2.6	17,790	0.01%
2020/07/27	70	13.50	10	13.40	13.35	60	17,993	0.33%
2020/07/23	4.6	13.55	10	13.59	13.55	-5.4	18,076	-0.03%
2020/07/21	15	13.50	0	0.00	13.50	15	18,151	0.08%
2020/07/20	8	13.50	0	0.00	13.45	8	18,233	0.04%
2020/07/17	1	13.55	0	0.00	13.50	1	18,280	0.01%
2020/07/16	0	0.00	10	13.55	13.50	-10	18,613	-0.05%
2020/07/15	10	13.60	0	0.00	13.55	10	18,489	0.05%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	0.2	13.55	0	0.00	13.60	0.2	18,961	0.00%
2020/07/10	0	0.00	3	13.45	13.55	-3	19,134	-0.02%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/08	1.5	13.55	12	13.55	13.60	-10.5	19,481	-0.05%
2020/07/07	0	0.00	2	13.55	13.60	-2	19,531	-0.01%
2020/07/06	3	13.60	15	13.60	13.65	-12	19,441	-0.06%
2020/07/03	0	0.00	5	13.45	13.50	-5	19,365	-0.03%
2020/07/02	8	13.49	0	0.00	13.45	8	19,466	0.04%
2020/06/30	23	13.35	1	13.35	13.35	22	19,927	0.11%
2020/06/29	10	13.32	0	0.00	13.30	10	20,145	0.05%
2020/06/19	0	0.00	1	13.40	13.20	-1	21,470	0.00%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/15	2	13.25	3	13.25	13.20	-1	24,374	0.00%
2020/06/12	6	13.14	261	13.05	13.20	-255	25,158	-1.01%	大賣/鉅額交易
2020/06/11	1	13.65	8	13.45	13.40	-7	25,695	-0.03%
2020/06/10	5	13.62	6	13.65	13.70	-1	26,204	0.00%
2020/06/09	1	13.55	9	13.55	13.50	-8	27,071	-0.03%
2020/06/08	8	13.53	0	0.00	13.60	8	27,772	0.03%
2020/06/05	1	13.45	10	13.45	13.40	-9	27,939	-0.03%
2020/06/04	1	13.40	0	0.00	13.55	1	28,337	0.00%
2020/06/03	0	0.00	63	13.48	13.60	-63	28,680	-0.22%
2020/06/02	2	13.30	6	13.30	13.30	-4	28,691	-0.01%
2020/06/01	1	13.20	0	0.00	13.20	1	28,555	0.00%
2020/05/29	1	12.60	5	12.90	13.00	-4	28,509	-0.01%
2020/05/28	11	12.65	0	0.00	12.70	11	28,082	0.04%
2020/05/27	1	12.70	0	0.00	12.65	1	28,443	0.00%
2020/05/26	1	12.70	3	12.62	12.70	-2	28,615	-0.01%
2020/05/25	2	12.53	0	0.00	12.50	2	28,655	0.01%
2020/05/22	23	12.53	3.4	12.51	12.50	19.7	28,785	0.07%
2020/05/21	10	12.60	4	12.65	12.65	6	28,632	0.02%
2020/05/20	22	12.60	0	0.00	12.65	22	28,628	0.08%
2020/05/19	15	12.60	3	12.65	12.65	12	28,739	0.04%
2020/05/18	11	12.45	8	12.35	12.45	3	28,885	0.01%
2020/05/15	9	12.39	0.1	12.40	12.35	8.9	28,915	0.03%
2020/05/14	21	12.32	0	0.00	12.30	21	28,941	0.07%
2020/05/13	11	12.50	0	0.00	12.45	11	28,667	0.04%
2020/05/12	17	12.50	6	12.47	12.45	11	28,707	0.04%
2020/05/11	17	12.64	33	12.64	12.60	-16	28,559	-0.06%
2020/05/08	3	12.35	0	0.00	12.35	3	28,440	0.01%
2020/05/07	10	12.30	0.2	12.35	12.30	9.8	28,517	0.03%
2020/05/06	0	0.00	5	12.25	12.25	-5	28,544	-0.02%
2020/05/05	23	12.30	3	12.35	12.30	20	28,519	0.07%
2020/05/04	24	12.23	10	12.25	12.25	14	28,524	0.05%
2020/04/30	71	12.56	1	12.75	12.75	70	28,288	0.25%
2020/04/29	1	12.35	3	12.22	12.35	-2	28,319	-0.01%
2020/04/28	11	12.05	0	0.00	12.05	11	28,403	0.04%
2020/04/24	5.9	11.74	0	0.00	11.70	5.9	29,249	0.02%
2020/04/23	3	11.85	5	11.76	11.80	-2	29,311	-0.01%
2020/04/21	14	11.95	77	11.80	11.75	-63	29,380	-0.21%
2020/04/17	28	12.31	0	0.00	12.25	28	29,055	0.10%
2020/04/16	5	12.15	2	12.18	12.25	3	28,844	0.01%
2020/04/15	8	12.30	61	12.35	12.40	-53	28,574	-0.19%
2020/04/14	52	12.15	0	0.00	12.20	52	28,344	0.18%
2020/04/13	11	12.00	0	0.00	12.00	11	28,111	0.04%
2020/04/10	52	12.10	3	12.15	12.25	49	27,918	0.18%
2020/04/09	10	11.90	0	0.00	11.95	10	27,818	0.04%
2020/04/08	0.5	11.85	1	11.85	11.80	-0.5	27,779	0.00%
2020/04/07	1	11.75	5	11.80	11.70	-4	27,564	-0.01%
2020/04/06	0	0.00	30.6	11.55	11.70	-30.6	27,415	-0.11%
2020/04/01	2	11.58	12	11.62	11.60	-10	27,004	-0.04%
2020/03/31	2	11.80	0	0.00	11.70	2	26,772	0.01%
2020/03/30	10	11.45	1	11.45	11.80	9	26,379	0.03%
2020/03/27	5	11.84	1	11.75	11.85	4	26,118	0.02%
2020/03/26	37.8	11.64	2	11.70	11.60	35.8	25,688	0.14%
2020/03/25	11.2	11.81	0	0.00	11.70	11.2	25,584	0.04%
2020/03/24	3	10.97	16	11.07	11.05	-13	25,066	-0.05%
2020/03/23	4.2	10.46	54	10.50	10.50	-49.8	24,761	-0.20%
2020/03/20	13	10.79	7	10.75	10.85	6	24,406	0.02%
2020/03/19	45	10.41	316	10.79	10.30	-271	23,266	-1.16%	大賣/鉅額交易
2020/03/18	30	11.57	12.2	11.51	11.40	17.8	21,943	0.08%
2020/03/17	10.2	11.99	0	0.00	11.95	10.2	21,157	0.05%
2020/03/16	21.1	12.61	2	12.85	12.55	19.1	20,307	0.09%
2020/03/13	32	12.65	60	12.75	13.15	-28	19,496	-0.14%
2020/03/12	31	13.52	8	13.53	13.50	23	18,503	0.12%
2020/03/11	4	13.88	0	0.00	13.90	4	17,683	0.02%
2020/03/10	11	13.84	2	14.00	13.95	9	17,321	0.05%
2020/03/09	14.6	13.92	0	0.00	13.85	14.6	16,788	0.09%
2020/03/06	4	14.06	4	14.10	14.05	0	16,194	0.00%
2020/03/05	1	14.15	0	0.00	14.20	1	15,879	0.01%
2020/03/04	27	14.10	3	14.12	14.20	24	15,929	0.15%
2020/03/03	24	14.15	0	0.00	14.20	24	15,689	0.15%
2020/03/02	30.8	14.00	34	14.00	14.00	-3.2	15,503	-0.02%
2020/02/26	1	14.30	5	14.30	14.35	-4	15,332	-0.03%
2020/02/25	1	14.35	0	0.00	14.35	1	15,157	0.01%
2020/02/24	3	14.50	45	14.50	14.45	-42	15,048	-0.28%
2020/02/21	0	0.00	10	14.62	14.60	-10	14,991	-0.07%
2020/02/20	23	14.63	10	14.75	14.65	13	14,871	0.09%
2020/02/19	0	0.00	13	14.69	14.65	-13	14,645	-0.09%
2020/02/18	0	0.00	15	14.47	14.50	-15	14,435	-0.10%
2020/02/17	0	0.00	20	14.40	14.50	-20	14,373	-0.14%
2020/02/14	0	0.00	15	14.45	14.45	-15	14,368	-0.10%
2020/02/13	0	0.00	10.1	14.47	14.45	-10.1	14,413	-0.07%
2020/02/12	1	14.50	0	0.00	14.40	1	14,488	0.01%
2020/02/10	0	0.00	3	14.33	14.35	-3	14,840	-0.02%
2020/02/06	1	14.40	57	14.45	14.45	-56	14,881	-0.38%
2020/02/05	20	14.33	3	14.35	14.35	17	14,931	0.11%
2020/02/04	1	14.25	40	14.35	14.35	-39	14,877	-0.26%
2020/02/03	6	13.93	20	13.90	14.15	-14	15,126	-0.09%
2020/01/31	58	14.17	2	14.20	14.15	56	14,723	0.38%
2020/01/30	47	14.27	4	14.29	14.10	43	14,635	0.29%
2020/01/20	12	14.75	40	14.80	14.70	-28	13,737	-0.20%
2020/01/17	6	14.64	15	14.65	14.65	-9	13,432	-0.07%
2020/01/16	0	0.00	5	14.55	14.60	-5	13,323	-0.04%
2020/01/15	9	14.47	0	0.00	14.55	9	13,176	0.07%
2020/01/14	5	14.55	0	0.00	14.50	5	13,076	0.04%
2020/01/13	15	14.55	0	0.00	14.55	15	12,993	0.12%
2020/01/10	4	14.40	8	14.40	14.45	-4	12,926	-0.03%
2020/01/09	16	14.35	0	0.00	14.35	16	12,902	0.12%
2020/01/08	7	14.31	0	0.00	14.30	7	12,861	0.05%
2020/01/07	0	0.00	2.5	14.36	14.40	-2.5	12,794	-0.02%
2020/01/06	0	0.00	11	14.35	14.40	-11	12,827	-0.09%
2020/01/03	11	14.55	6	14.54	14.55	5	12,816	0.04%
2020/01/02	1	14.55	15	14.52	14.55	-14	12,789	-0.11%
2019/12/27	0	0.00	7	14.55	14.60	-7	12,724	-0.06%
2019/12/25	0	0.00	10	14.50	14.55	-10	12,927	-0.08%
2019/12/24	12	14.55	29	14.50	14.50	-17	12,963	-0.13%
2019/12/20	17	14.56	57	14.61	14.55	-40	13,018	-0.31%
2019/12/19	0	0.00	2	14.55	14.60	-2	12,793	-0.02%
2019/12/18	5	14.50	1	14.45	14.55	4	12,683	0.03%
2019/12/17	0	0.00	5	14.40	14.50	-5	12,701	-0.04%
2019/12/16	16	14.40	0.2	14.45	14.45	15.8	12,699	0.12%
2019/12/13	2	14.40	45	14.35	14.40	-43	12,764	-0.34%
2019/12/12	2	14.33	0	0.00	14.30	2	12,838	0.02%
2019/12/11	2	14.25	1	14.30	14.30	1	12,824	0.01%
2019/12/09	11	14.25	0	0.00	14.30	11	13,107	0.08%
2019/12/06	17	14.26	0.1	14.35	14.25	16.9	13,358	0.13%
2019/12/05	0	0.00	20	14.35	14.35	-20	13,513	-0.15%
2019/12/04	3	14.30	17	14.27	14.30	-14	13,687	-0.10%
2019/12/03	12	14.30	0	0.00	14.35	12	13,785	0.09%
2019/11/28	6	14.41	0	0.00	14.35	6	14,005	0.04%
2019/11/27	22	14.40	0	0.00	14.45	22	14,641	0.15%
2019/11/26	46	14.43	1	14.40	14.40	45	15,293	0.29%
2019/11/25	28	14.30	0	0.00	14.40	28	14,698	0.19%
2019/11/22	3	14.27	0	0.00	14.30	3	15,006	0.02%
2019/11/21	20	14.30	0	0.00	14.25	20	15,087	0.13%
2019/11/20	1	14.40	5	14.35	14.40	-4	15,022	-0.03%
2019/11/15	0	0.00	1	14.35	14.30	-1	15,055	-0.01%
2019/11/14	2	14.30	0	0.00	14.30	2	15,054	0.01%
2019/11/12	0	0.00	10	14.40	14.40	-10	15,254	-0.07%
2019/11/11	1.1	14.35	15	14.39	14.35	-13.9	15,285	-0.09%
2019/11/08	2	14.45	10	14.50	14.50	-8	15,255	-0.05%
2019/11/07	0	0.00	3	14.55	14.45	-3	15,590	-0.02%
2019/11/06	0	0.00	10.1	14.40	14.45	-10.1	15,762	-0.06%
2019/11/05	3	14.35	0	0.00	14.40	3	15,751	0.02%
2019/11/04	2	14.25	4	14.20	14.30	-2	15,825	-0.01%
2019/11/01	0	0.00	5	14.20	14.20	-5	15,845	-0.03%
2019/10/31	2	14.23	15	14.20	14.15	-13	16,057	-0.08%
2019/10/29	0	0.00	15	14.03	14.05	-15	16,051	-0.09%
2019/10/28	5	14.00	0.1	14.00	14.00	4.9	15,893	0.03%
2019/10/25	0	0.00	1	13.95	14.00	-1	15,945	-0.01%
2019/10/24	1	13.95	4.4	13.96	14.00	-3.4	15,989	-0.02%
2019/10/23	5	13.95	0	0.00	13.95	5	16,119	0.03%
2019/10/22	0	0.00	40.8	13.98	14.00	-40.8	16,269	-0.25%
2019/10/21	0	0.00	0.1	13.95	13.95	-0.1	16,419	0.00%
2019/10/18	2	13.95	0	0.00	13.95	2	16,510	0.01%
2019/10/17	0.4	13.95	0	0.00	13.95	0.4	16,648	0.00%
2019/10/16	0	0.00	3	13.90	13.95	-3	16,815	-0.02%
2019/10/15	0	0.00	0.4	13.90	13.90	-0.4	17,071	0.00%
2019/10/14	1	13.90	1.1	13.90	13.90	-0.1	17,143	0.00%
2019/10/09	9	13.75	0	0.00	13.75	9	17,196	0.05%
2019/10/08	2	13.85	1	13.80	13.85	1	17,366	0.01%
2019/10/07	0	0.00	1	13.75	13.80	-1	17,448	-0.01%
2019/10/03	11	13.80	0	0.00	13.80	11	17,488	0.06%
2019/10/02	14	13.95	0	0.00	13.90	14	17,541	0.08%
2019/09/26	1	14.00	1	13.95	13.95	0	17,368	0.00%
2019/09/25	6	13.90	5	13.95	13.95	1	17,395	0.01%
2019/09/24	10	13.95	7	14.00	14.05	3	17,400	0.02%
2019/09/20	0	0.00	11	14.10	14.10	-11	17,518	-0.06%
2019/09/19	8	14.08	1	14.05	14.10	7	17,310	0.04%
2019/09/18	2	14.05	22	14.08	14.10	-20	17,236	-0.12%
2019/09/17	0	0.00	3	13.95	14.00	-3	17,057	-0.02%
2019/09/16	0	0.00	1	13.90	13.85	-1	17,059	-0.01%
2019/09/12	10	13.88	15	13.85	13.85	-5	17,050	-0.03%
2019/09/10	2	13.88	1	13.85	13.90	1	17,039	0.01%
2019/09/09	19	13.81	2.6	13.83	13.80	16.4	16,822	0.10%
2019/09/06	1	13.70	6	13.70	13.75	-5	16,748	-0.03%
2019/09/05	3	13.62	0	0.00	13.65	3	16,697	0.02%
2019/09/03	20	13.53	0	0.00	13.45	20	16,973	0.12%
2019/09/02	7	13.47	0	0.00	13.45	7	17,144	0.04%
2019/08/30	29	13.38	2	13.35	13.40	27	17,252	0.16%
2019/08/29	27	13.36	0	0.00	13.35	27	16,717	0.16%
2019/08/27	13.6	13.54	1	13.60	13.45	12.6	16,227	0.08%
2019/08/26	37	13.53	3	13.55	13.50	34	16,116	0.21%
2019/08/23	5	13.65	0	0.00	13.65	5	16,094	0.03%
2019/08/21	6	13.66	15	13.65	13.65	-9	17,472	-0.05%
2019/08/20	3	13.67	0	0.00	13.65	3	17,581	0.02%
2019/08/16	22	13.58	0	0.00	13.55	22	17,708	0.12%
2019/08/15	3	13.52	0	0.00	13.50	3	17,571	0.02%
2019/08/14	10	13.70	0	0.00	13.65	10	17,700	0.06%
2019/08/13	2	13.63	0	0.00	13.60	2	17,669	0.01%
2019/08/12	77	13.74	8	13.66	13.70	69	17,584	0.39%
2019/08/08	10	14.30	93	14.30	14.30	-83	17,240	-0.48%
2019/08/07	0	0.00	14	14.30	14.35	-14	16,817	-0.08%
2019/08/06	7	14.17	0	0.00	14.35	7	16,932	0.04%
2019/08/05	2	14.30	0	0.00	14.35	2	16,796	0.01%
2019/08/02	8	14.30	1	14.25	14.25	7	16,717	0.04%
2019/08/01	0	0.00	0.1	14.50	14.45	-0.1	16,650	0.00%
2019/07/30	10	14.68	10	14.65	14.60	0	16,217	0.00%
2019/07/29	0	0.00	5	14.65	14.70	-5	16,445	-0.03%
2019/07/24	2	14.60	5	14.70	14.55	-3	16,819	-0.02%
2019/07/23	7	14.66	3	14.80	14.65	4	17,011	0.02%
2019/07/19	5.1	14.70	10	14.75	14.70	-4.9	17,729	-0.03%
2019/07/18	0	0.00	2	14.70	14.65	-2	17,732	-0.01%
2019/07/17	0	0.00	11	14.60	14.65	-11	17,651	-0.06%
2019/07/12	6	14.65	1	14.60	14.55	5	17,662	0.03%
2019/07/11	0	0.00	3	14.50	14.50	-3	17,487	-0.02%
2019/07/10	1	14.35	0	0.00	14.40	1	17,438	0.01%
2019/07/09	1	14.35	12	14.40	14.40	-11	17,517	-0.06%
2019/07/08	0	0.00	2	14.40	14.40	-2	17,633	-0.01%
2019/07/05	2	14.35	0	0.00	14.30	2	17,668	0.01%
2019/07/03	1	14.25	0	14.30	14.30	1	17,897	0.01%
2019/07/02	3	14.25	0	0.00	14.25	3	17,951	0.02%
2019/06/27	3	14.30	4	14.30	14.30	-1	17,996	-0.01%
2019/06/25	0	0.00	1.1	14.31	14.35	-1.1	18,010	-0.01%
2019/06/20	0	0.00	6	14.30	14.35	-6	18,312	-0.03%
2019/06/19	0	0.00	6	14.28	14.30	-6	18,669	-0.03%
2019/06/18	1	14.10	5	14.15	14.20	-4	18,541	-0.02%
2019/06/17	0	0.00	1	14.15	14.15	-1	18,696	-0.01%
2019/06/14	0	0.00	1	14.15	14.15	-1	18,893	-0.01%
2019/06/12	1	14.00	5	14.05	14.05	-4	18,976	-0.02%
2019/06/11	5	14.15	43	14.30	14.15	-38	18,809	-0.20%
2019/06/10	4	14.33	7	14.30	14.30	-3	18,748	-0.02%
2019/06/06	0	0.00	2	14.25	14.25	-2	18,749	-0.01%
2019/06/04	5	14.15	0	0.00	14.10	5	19,525	0.03%
2019/06/03	2	14.10	45	14.00	14.15	-43	19,528	-0.22%
2019/05/31	0	0.00	0.8	14.05	14.10	-0.8	19,408	0.00%
2019/05/28	1	13.90	3	14.10	13.90	-2	19,593	-0.01%
2019/05/27	11	14.05	0	0.00	14.10	11	18,394	0.06%
2019/05/24	1	13.90	5	14.00	14.00	-4	18,252	-0.02%
2019/05/23	7	13.85	11	13.85	13.95	-4	18,161	-0.02%
2019/05/22	1	13.90	0	0.00	13.85	1	18,265	0.01%
2019/05/21	1	14.00	0	0.00	14.00	1	18,406	0.01%
2019/05/20	40	13.80	4	13.80	13.85	36	18,269	0.20%
2019/05/17	2	13.75	0	0.00	13.75	2	18,335	0.01%
2019/05/16	3	13.72	0	0.00	13.70	3	18,410	0.02%
2019/05/15	2	13.78	0	0.00	13.75	2	18,301	0.01%
2019/05/14	2	13.70	0	0.00	13.75	2	18,286	0.01%
2019/05/09	1	13.85	0	0.00	13.85	1	18,350	0.01%
2019/05/08	5	13.94	0	0.00	14.05	5	18,217	0.03%
2019/05/07	0	0.00	104	13.95	13.95	-104	18,179	-0.57%	大賣/鉅額交易
2019/05/06	13	13.90	3	13.90	13.85	10	18,278	0.05%
2019/05/03	5	14.00	50	14.00	14.00	-45	18,092	-0.25%
2019/05/02	17	14.04	0	0.00	14.10	17	17,827	0.10%
2019/04/30	21	14.00	6	14.00	14.00	15	17,854	0.08%
2019/04/29	7	13.93	2	13.95	14.00	5	17,960	0.03%
2019/04/26	47	13.85	140	13.81	13.90	-93	17,634	-0.53%	大賣/
2019/04/25	6	14.12	0	0.00	14.10	6	16,934	0.04%
2019/04/23	2	14.15	15	14.17	14.15	-13	16,882	-0.08%
2019/04/18	14	14.19	20	14.20	14.20	-6	16,873	-0.04%
2019/04/17	42	14.23	3	14.20	14.20	39	16,974	0.23%
2019/04/16	0	0.00	3	14.20	14.20	-3	16,985	-0.02%
2019/04/15	14	14.29	0	0.00	14.20	14	17,120	0.08%
2019/04/12	130	14.20	2	14.20	14.20	128	17,108	0.75%	大買/鉅額交易
2019/04/09	5	14.25	0	0.00	14.25	5	16,839	0.03%
2019/04/08	3.1	14.15	0	0.00	14.15	3.1	16,866	0.02%
2019/04/03	1.4	14.10	10	14.10	14.10	-8.6	16,981	-0.05%
2019/04/02	20	14.08	0	0.00	14.10	20	17,161	0.12%
2019/04/01	11	14.05	7.5	14.00	14.00	3.5	17,226	0.02%
2019/03/29	21	14.00	0	0.00	14.05	21	17,144	0.12%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	22	13.99	0	0.00	13.95	22	17,111	0.13%
2019/03/26	7	13.99	0	0.00	14.00	7	17,109	0.04%
2019/03/25	40	13.80	8	13.80	13.85	32	17,336	0.18%
2019/03/22	30	13.88	0	0.00	13.85	30	17,093	0.18%
2019/03/21	1	13.95	0	0.00	14.00	1	16,710	0.01%
2019/03/20	16	13.96	0	0.00	14.00	16	16,833	0.10%
2019/03/19	6	14.00	11	13.98	14.00	-5	16,689	-0.03%
2019/03/18	2	13.90	0	0.00	13.90	2	16,585	0.01%
2019/03/15	1	13.80	0	0.00	13.85	1	16,712	0.01%
2019/03/13	4	13.79	19	13.75	13.75	-15	16,703	-0.09%
2019/03/12	3	13.73	10	13.75	13.75	-7	16,757	-0.04%
2019/03/11	32	13.73	0	0.00	13.65	32	16,589	0.19%
2019/03/08	1	13.85	0.1	13.95	13.85	0.9	15,595	0.01%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/06	2	13.95	3	13.95	14.00	-1	15,935	-0.01%
2019/03/04	11	13.90	0.6	14.00	13.95	10.4	16,225	0.06%
2019/02/27	0	0.00	26	13.95	13.95	-26	16,183	-0.16%
2019/02/26	2	13.95	117	13.99	13.95	-115	16,222	-0.71%	大賣/鉅額交易
2019/02/25	0	0.00	1	13.90	14.00	-1	16,290	-0.01%
2019/02/22	10	13.95	0	0.00	13.95	10	16,398	0.06%
2019/02/21	40	13.90	1	13.85	13.90	39	16,512	0.24%
2019/02/20	10	13.83	20	13.85	13.90	-10	16,535	-0.06%
2019/02/18	10	13.80	2	13.78	13.80	8	16,430	0.05%
2019/02/15	21	13.70	10	13.65	13.70	11	16,537	0.07%
2019/02/13	1	13.65	0	0.00	13.60	1	16,717	0.01%
2019/02/12	2	13.63	12	13.65	13.65	-10	16,829	-0.06%
2019/02/11	0	0.00	5	13.65	13.65	-5	16,800	-0.03%
2019/01/29	1	13.45	10	13.50	13.50	-9	16,733	-0.05%
2019/01/28	1	13.45	2	13.45	13.45	-1	16,754	-0.01%
2019/01/24	1	13.35	0	0.00	13.30	1	16,586	0.01%
2019/01/23	10	13.40	3	13.35	13.40	7	16,684	0.04%
2019/01/21	2	13.30	0	0.00	13.30	2	16,457	0.01%
2019/01/18	1.4	13.36	0	0.00	13.40	1.4	16,398	0.01%
2019/01/11	5	13.20	0	0.00	13.30	5	16,769	0.03%
2019/01/09	6	13.40	0	0.00	13.45	6	16,565	0.04%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	16	13.15	0	0.00	13.35	16	16,653	0.10%
2019/01/04	1	13.00	0	0.00	13.00	1	16,888	0.01%
2018/12/28	1	13.10	0	0.00	13.05	1	17,671	0.01%
2018/12/27	3	13.10	0	0.00	13.10	3	17,784	0.02%
2018/12/26	8	12.99	0	0.00	12.95	8	17,890	0.04%
2018/12/25	7	13.07	0	0.00	13.05	7	17,653	0.04%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/21	0	0.00	5	13.25	13.25	-5	17,596	-0.03%
2018/12/20	6	13.25	0	0.00	13.25	6	17,717	0.03%
2018/12/19	1	13.30	0	0.00	13.35	1	17,629	0.01%
2018/12/18	78	13.28	0	0.00	13.25	78	17,601	0.44%
2018/12/17	22	13.40	0	0.00	13.35	22	17,599	0.13%
2018/12/13	3	13.40	0	0.00	13.45	3	17,757	0.02%
2018/12/11	12	13.40	0	0.00	13.35	12	17,482	0.07%
2018/12/10	7	13.38	0	0.00	13.35	7	17,429	0.04%
2018/12/07	13	13.50	0	0.00	13.50	13	17,192	0.08%
2018/12/06	5	13.45	0	0.00	13.45	5	17,179	0.03%
2018/12/05	57	13.50	0	0.00	13.55	57	17,221	0.33%
2018/12/04	15	13.60	0	0.00	13.65	15	17,242	0.09%
2018/12/03	42	13.65	3	13.62	13.65	39	17,463	0.22%
2018/11/30	5	13.60	0	0.00	13.55	5	17,444	0.03%
2018/11/29	3	13.50	0	0.00	13.50	3	17,363	0.02%
2018/11/28	10	13.55	0	0.00	13.55	10	17,095	0.06%
2018/11/27	5	13.46	0	0.00	13.45	5	16,987	0.03%
2018/11/26	28	13.52	0	0.00	13.50	28	17,020	0.16%
2018/11/23	5	13.55	0	0.00	13.50	5	16,853	0.03%
2018/11/22	1	13.65	0	0.00	13.60	1	16,676	0.01%
2018/11/21	3	13.68	0	0.00	13.70	3	16,535	0.02%
2018/11/20	50	13.80	0	0.00	13.75	50	16,426	0.30%
2018/11/16	50	13.90	0	0.00	13.90	50	17,274	0.29%
2018/11/15	0	0.00	3	13.80	13.80	-3	18,376	-0.02%
2018/11/14	20	13.80	0	0.00	13.80	20	19,334	0.10%
2018/11/12	0	0.00	6	13.90	13.80	-6	19,713	-0.03%
2018/11/08	11	14.05	0	0.00	14.05	11	20,046	0.05%
2018/11/07	0	0.00	1	13.90	13.95	-1	20,139	0.00%
2018/11/05	50	13.70	0	0.00	13.85	50	20,550	0.24%
2018/11/01	14	13.70	0	0.00	13.70	14	21,114	0.07%
2018/10/31	7	13.71	0	0.00	13.75	7	21,296	0.03%
2018/10/30	10	13.45	0	0.00	13.50	10	21,577	0.05%
2018/10/29	2	13.35	4	13.35	13.35	-2	21,656	-0.01%
2018/10/26	3	13.40	100	13.30	13.40	-97	21,831	-0.44%
2018/10/25	14	13.39	3	13.40	13.40	11	21,800	0.05%
2018/10/24	2	13.68	12	13.61	13.65	-10	21,778	-0.05%
2018/10/23	12.5	13.75	0	0.00	13.70	12.5	21,699	0.06%
2018/10/19	4	13.78	0	0.00	13.75	4	21,778	0.02%
2018/10/18	0	0.00	2	13.95	13.90	-2	21,590	-0.01%
2018/10/17	2	13.93	0	0.00	13.95	2	21,692	0.01%
2018/10/16	1.2	13.98	6	14.04	14.00	-4.8	21,573	-0.02%
2018/10/15	1	13.95	0	0.00	13.95	1	21,462	0.00%
2018/10/12	22	13.97	64	13.66	14.15	-42	21,219	-0.20%
2018/10/11	65	13.95	2	14.00	13.90	63	20,843	0.30%
2018/10/08	11	14.45	0	14.50	14.40	11	20,094	0.05%
2018/10/05	51	14.45	0	0.00	14.45	51	20,007	0.25%
2018/10/04	1	14.60	0	0.00	14.60	1	19,791	0.01%
2018/10/03	20	14.70	0	0.00	14.70	20	19,607	0.10%
2018/10/01	0.9	14.85	0	0.00	14.85	0.9	19,487	0.00%
2018/09/27	5	14.65	0	0.00	14.75	5	19,372	0.03%
2018/09/26	10	14.65	0	0.00	14.65	10	19,114	0.05%
2018/09/25	0	0.00	3	14.65	14.70	-3	19,208	-0.02%
2018/09/21	7	14.61	1	14.60	14.70	6	19,115	0.03%
2018/09/19	1	14.45	0	0.00	14.55	1	18,727	0.01%
2018/09/18	19	14.38	0	0.00	14.45	19	18,652	0.10%
2018/09/17	1	14.50	1	14.40	14.40	0	18,647	0.00%
2018/09/14	1	14.45	0	0.00	14.35	1	18,691	0.01%
2018/09/12	7	14.11	0	0.00	14.15	7	18,675	0.04%
2018/09/11	2	14.00	10	14.00	14.10	-8	18,757	-0.04%
2018/09/10	18	14.08	0	0.00	14.10	18	18,765	0.10%
2018/09/07	20	14.18	0	0.00	14.15	20	18,837	0.11%
2018/09/06	5	14.35	0	0.00	14.25	5	18,861	0.03%
2018/09/05	2.1	14.38	0	0.00	14.30	2.1	18,788	0.01%
2018/09/04	3	14.42	0	0.00	14.40	3	18,821	0.02%
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/30	22	14.38	0	0.00	14.35	22	19,020	0.12%
2018/08/29	12	14.40	53	14.45	14.50	-41	19,044	-0.22%
2018/08/28	222	14.45	0	0.00	14.45	222	19,145	1.16%	大買/鉅額交易
2018/08/27	20	14.38	0.5	14.45	14.40	19.5	19,145	0.10%
2018/08/24	21	14.21	20	14.25	14.25	1	19,188	0.01%
2018/08/23	8	14.44	20	14.35	14.35	-12	19,121	-0.06%
2018/08/22	188	14.57	23	14.45	14.55	165	18,738	0.88%	大買/鉅額交易
2018/08/21	29	15.32	12	15.33	15.35	17	17,223	0.10%
2018/08/20	0	0.00	22	15.15	15.10	-22	16,252	-0.14%
2018/08/17	0	0.00	40	15.03	15.00	-40	15,675	-0.26%
2018/08/16	2	14.93	8	14.89	14.90	-6	15,468	-0.04%
2018/08/15	1	15.00	0	0.00	14.95	1	15,153	0.01%
2018/08/13	12	15.04	50	15.05	15.00	-38	14,941	-0.25%
2018/08/10	8	15.05	0	0.00	15.10	8	14,706	0.05%
2018/08/09	8	14.93	40	14.99	14.90	-32	14,439	-0.22%
2018/08/08	1	14.95	0	0.00	15.00	1	14,035	0.01%
2018/08/06	1	15.00	0	0.00	14.90	1	13,871	0.01%
2018/08/02	0	0.00	3	14.95	14.95	-3	13,596	-0.02%
2018/08/01	10	15.00	0	0.00	15.05	10	13,554	0.07%
2018/07/31	18	14.95	2	15.00	15.00	16	13,566	0.12%
2018/07/30	0	0.00	13	14.95	15.00	-13	13,363	-0.10%
2018/07/27	2	14.93	2	14.95	14.95	0	13,338	0.00%
2018/07/26	0	0.00	2.1	14.90	14.90	-2.1	13,298	-0.02%
2018/07/20	1	14.65	0	0.00	14.70	1	13,498	0.01%
2018/07/19	11	14.60	1	14.65	14.60	10	13,516	0.07%
2018/07/17	0	0.00	10	14.50	14.55	-10	13,553	-0.07%
2018/07/12	1	14.40	0	0.00	14.50	1	13,436	0.01%
2018/07/11	11	14.40	0	0.00	14.40	11	13,462	0.08%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	6	14.15	0	0.00	14.15	6	13,456	0.04%
2018/07/04	1	14.30	1	14.35	14.30	0	13,504	0.00%
2018/07/03	3	14.25	0	0.00	14.25	3	13,666	0.02%
2018/07/02	4	14.45	0	0.00	14.40	4	13,685	0.03%
2018/06/29	6	14.42	0	0.00	14.40	6	13,771	0.04%
2018/06/27	23	14.45	0	0.00	14.40	23	13,698	0.17%
2018/06/19	19	14.40	0	0.00	14.40	19	14,323	0.13%
2018/06/15	20	14.53	0	0.00	14.55	20	14,339	0.14%
2018/06/14	10	14.57	0	0.00	14.45	10	14,223	0.07%
2018/06/13	1	14.80	0	0.00	14.75	1	14,065	0.01%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/08	1	14.90	50	15.00	14.95	-49	14,340	-0.34%
2018/06/05	0	0.00	7.2	14.91	15.00	-7.2	14,115	-0.05%
2018/05/31	4	14.63	11	14.75	14.75	-7	13,701	-0.05%
2018/05/30	7	14.56	0	0.00	14.55	7	13,274	0.05%
2018/05/29	12	14.75	13	14.75	14.75	-1	13,122	-0.01%
2018/05/24	10	14.80	2	14.85	14.85	8	13,445	0.06%
2018/05/23	5	14.80	0	0.00	14.80	5	13,557	0.04%
2018/05/21	4	14.84	0	0.00	14.90	4	13,831	0.03%
2018/05/18	4	14.75	2	14.80	14.80	2	13,868	0.01%
2018/05/17	0	0.00	20	14.80	14.70	-20	13,999	-0.14%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/07	0	0.00	1	14.40	14.45	-1	15,099	-0.01%
2018/05/03	0	0.00	50	14.40	14.35	-50	15,080	-0.33%
2018/04/30	1.5	14.38	0	0.00	14.45	1.5	15,189	0.01%
2018/04/27	1	14.25	0	0.00	14.35	1	15,086	0.01%
2018/04/23	15	14.35	6.1	14.38	14.40	8.9	15,479	0.06%
2018/04/19	0	0.00	3	14.25	14.30	-3	15,652	-0.02%
2018/04/09	25	14.08	2	14.10	14.10	23	16,726	0.14%
2018/04/03	5	14.06	15	14.05	14.10	-10	16,906	-0.06%
2018/04/02	1	14.20	0	0.00	14.20	1	16,856	0.01%
2018/03/31	2	14.25	0	0.00	14.25	2	16,829	0.01%
2018/03/30	4	14.21	0	0.00	14.30	4	16,996	0.02%
2018/03/29	1	14.25	0	0.00	14.30	1	16,902	0.01%
2018/03/27	2	14.50	6	14.47	14.55	-4	16,650	-0.02%
2018/03/26	0	0.00	10	14.30	14.35	-10	16,445	-0.06%
2018/03/23	17	14.19	6	14.20	14.30	11	16,483	0.07%
2018/03/21	0	0.00	115	14.50	14.55	-115	16,201	-0.71%	大賣/鉅額交易
2018/03/20	13	14.45	2	14.48	14.50	11	16,377	0.07%
2018/03/19	2	14.50	0	0.00	14.50	2	16,415	0.01%
2018/03/16	6	14.33	2	14.35	14.35	4	16,305	0.02%
2018/03/15	14	14.40	0	0.00	14.40	14	16,103	0.09%
2018/03/14	175	14.28	10.5	14.35	14.40	164.5	16,117	1.02%	大買/鉅額交易
2018/03/13	2	14.15	6	14.10	14.20	-4	16,075	-0.02%
2018/03/12	1	14.05	0	0.00	14.10	1	16,091	0.01%
2018/03/07	5	13.92	0	0.00	13.95	5	16,395	0.03%
2018/03/06	1	14.00	1	14.00	14.00	0	16,793	0.00%
2018/03/05	2	14.00	0	0.00	13.95	2	17,297	0.01%
2018/03/02	5	14.05	0	0.00	14.00	5	17,291	0.03%
2018/03/01	1	14.15	0	0.00	14.15	1	17,253	0.01%
2018/02/27	3	14.10	3	14.20	14.20	0	17,216	0.00%
2018/02/26	3	14.13	0	0.00	14.10	3	17,084	0.02%
2018/02/23	3	14.10	0	0.00	14.20	3	16,978	0.02%
2018/02/22	7	13.94	0	0.00	13.90	7	17,347	0.04%
2018/02/21	3	13.90	0	0.00	14.00	3	17,795	0.02%
2018/02/12	21	13.75	2	13.78	13.70	19	17,653	0.11%
2018/02/09	3	13.47	0	0.00	13.60	3	17,554	0.02%
2018/02/08	18	13.67	0	0.00	13.65	18	17,330	0.10%
2018/02/07	0.4	13.55	0	0.00	13.50	0.4	17,154	0.00%
2018/02/06	7.1	13.66	2	13.70	13.45	5.1	16,510	0.03%
2018/01/31	0	0.00	37	14.62	14.70	-37	15,511	-0.24%
2018/01/30	3	14.60	0	0.00	14.60	3	15,320	0.02%
2018/01/26	0	0.00	1	14.75	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	0.3	14.70	14.80	-0.3	15,167	0.00%
2018/01/24	1	14.70	0	0.00	14.70	1	14,936	0.01%
2018/01/22	2	14.75	0	0.00	14.80	2	14,771	0.01%
2018/01/19	0	0.00	5.4	14.70	14.80	-5.4	14,703	-0.04%
2018/01/17	0	0.00	2	14.60	14.65	-2	14,314	-0.01%
2018/01/16	0	0.00	4	14.50	14.60	-4	14,070	-0.03%
2018/01/12	20	14.50	0	0.00	14.55	20	13,894	0.14%
2018/01/09	0	0.00	7.7	14.48	14.50	-7.7	13,695	-0.06%
2018/01/08	15	14.35	44	14.35	14.40	-29	13,508	-0.21%
2018/01/05	3	14.15	0	0.00	14.20	3	13,336	0.02%
2018/01/04	2	14.05	0	0.00	14.05	2	13,532	0.01%
2018/01/03	1	14.10	21	14.05	14.10	-20	13,634	-0.15%