台新金 (2887)-大昌-新竹券商分點個股進出

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
18.90
漲跌
▲0.05
漲幅
+0.27%
成交量
14,487張
產業
上市金融類股
1897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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/22	1	18.85	0	0.00	18.90	1	18,049	0.01%
2024/05/21	6	18.80	0	0.00	18.85	6	17,948	0.03%
2024/05/20	0	0.00	12	18.95	19.00	-12	17,795	-0.07%
2024/05/17	0	0.00	2	18.80	18.90	-2	17,642	-0.01%
2024/05/15	1	18.70	0	0.00	18.70	1	17,380	0.01%
2024/05/10	0	0.00	6	18.72	18.80	-6	17,250	-0.03%
2024/05/09	9	18.62	0	0.00	18.50	9	17,114	0.05%
2024/05/08	0	0.00	5	18.70	18.70	-5	17,073	-0.03%
2024/05/07	4	18.61	9	18.57	18.70	-5	17,091	-0.03%
2024/05/06	1	18.75	31	18.54	18.80	-30	16,864	-0.18%
2024/05/03	0	0.00	11	18.30	18.35	-11	16,341	-0.07%
2024/05/02	5	18.00	6	18.14	18.05	-1	15,614	-0.01%
2024/04/30	0	0.00	1	18.05	17.95	-1	15,503	-0.01%
2024/04/29	0	0.00	15	17.86	17.85	-15	15,211	-0.10%
2024/04/26	5	17.65	5	17.65	17.60	0	14,926	0.00%
2024/04/25	5	17.50	0	0.00	17.45	5	15,025	0.03%
2024/04/23	0	0.00	5	17.75	17.70	-5	15,631	-0.03%
2024/04/22	0	0.00	7	17.59	17.65	-7	15,962	-0.04%
2024/04/19	10	17.30	1	17.35	17.35	9	15,924	0.06%
2024/04/17	5	17.55	5	17.65	17.55	0	15,465	0.00%
2024/04/16	16	17.53	0	0.00	17.40	16	15,357	0.10%
2024/04/15	5	17.85	0	0.00	17.85	5	14,865	0.03%
2024/04/12	6	17.90	0	0.00	17.90	6	14,797	0.04%
2024/04/11	0	0.00	0	18.05	18.00	0	14,551	0.00%
2024/04/10	3	18.10	3	18.10	18.10	0	14,512	0.00%
2024/04/02	0	0.00	1	18.05	18.05	-1	14,268	-0.01%
2024/03/28	0	0.00	3	17.95	17.95	-3	14,097	-0.02%
2024/03/26	0	0.00	7	18.04	18.05	-7	14,045	-0.05%
2024/03/25	10	18.00	0	0.00	17.95	10	14,023	0.07%
2024/03/22	10	18.00	1	18.00	18.05	9	14,188	0.06%
2024/03/21	0	0.00	5	18.00	18.05	-5	14,184	-0.04%
2024/03/20	3	17.87	0	0.00	17.85	3	14,344	0.02%
2024/03/19	0	0.00	1	17.90	17.90	-1	14,461	-0.01%
2024/03/15	0	0.00	5	18.06	18.15	-5	14,187	-0.04%
2024/03/14	1	18.15	0	0.00	18.20	1	13,639	0.01%
2024/03/08	10	17.80	1	17.75	17.85	9	12,960	0.07%
2024/03/07	25	17.65	0	0.00	17.70	25	12,762	0.20%
2024/03/06	6	17.75	0	0.00	17.70	6	12,726	0.05%
2024/03/05	2	17.35	0	0.00	17.30	2	12,922	0.02%
2024/03/04	0	0.00	3	17.35	17.35	-3	12,936	-0.02%
2024/03/01	43	17.30	0	0.00	17.35	43	13,014	0.33%
2024/02/29	0	0.00	0	17.35	17.40	0	12,970	0.00%
2024/02/27	62	17.20	0	0.00	17.25	62	12,722	0.49%
2024/02/26	5	17.28	0	0.00	17.25	5	12,521	0.04%
2024/02/23	4	17.35	0	0.00	17.30	4	12,491	0.03%
2024/02/22	0	0.00	4	17.45	17.40	-4	12,768	-0.03%
2024/02/21	10	17.40	0.1	17.40	17.45	9.9	12,805	0.08%
2024/02/20	4	17.33	0	0.00	17.35	4	12,877	0.03%
2024/02/19	2	17.25	0	0.00	17.35	2	12,892	0.02%
2024/02/15	0	0.00	1	17.20	17.15	-1	12,978	-0.01%
2024/02/02	1	17.20	0	0.00	17.20	1	12,592	0.01%
2024/01/30	0	0.00	1	17.15	17.15	-1	12,405	-0.01%
2024/01/29	1	17.40	0	0.00	17.35	1	12,384	0.01%
2024/01/23	0	0.00	7	17.06	17.05	-7	12,547	-0.06%
2024/01/19	43	17.06	0	0.00	17.10	43	12,352	0.35%
2024/01/18	16	17.11	5	17.05	17.00	11	12,316	0.09%
2024/01/17	2	17.15	0	0.00	17.00	2	12,096	0.02%
2024/01/16	14	17.35	0	0.00	17.30	14	11,685	0.12%
2024/01/15	5	17.70	1	17.70	17.60	4	11,373	0.04%
2024/01/10	0	0.00	2	17.85	17.80	-2	11,572	-0.02%
2024/01/09	0	0.00	1	17.95	17.85	-1	11,616	-0.01%
2024/01/05	0	0.00	9	17.85	17.85	-9	11,664	-0.08%
2024/01/04	3	17.90	0	0.00	17.85	3	11,833	0.03%
2024/01/02	0	0.00	3	18.00	18.05	-3	12,114	-0.02%
2023/12/28	3.1	17.97	1	18.00	18.10	2.1	12,355	0.02%
2023/12/27	3	18.00	0.1	17.95	17.95	2.9	12,236	0.02%
2023/12/25	0	0.00	1	17.75	17.80	-1	12,226	-0.01%
2023/12/22	13	17.74	5	17.80	17.75	8	12,341	0.06%
2023/12/15	8	17.94	0.1	18.10	17.85	7.9	12,346	0.06%
2023/12/14	0	0.00	1,042.1	18.05	18.10	-1,042.1	11,974	-8.70%	大賣/鉅額交易
2023/12/07	0	0.00	19	17.95	18.00	-19	12,294	-0.15%
2023/12/06	2.1	18.00	0	0.00	18.00	2.1	12,337	0.02%
2023/12/05	4	17.90	0	0.00	17.90	4	12,315	0.03%
2023/12/04	1	18.00	0	0.00	18.00	1	12,347	0.01%
2023/12/01	10	18.10	0	0.00	18.00	10	12,427	0.08%
2023/11/29	20	18.08	0	0.00	18.05	20	11,815	0.17%
2023/11/27	1.7	18.09	73.4	18.03	18.05	-71.8	11,840	-0.61%
2023/11/22	10	18.30	0	0.00	18.10	10	12,042	0.08%
2023/11/15	0	0.00	34	17.95	18.00	-34	11,566	-0.29%
2023/11/13	0	0.00	20	17.75	17.80	-20	11,644	-0.17%
2023/11/08	0	0.00	0.5	17.85	17.85	-0.5	12,371	0.00%
2023/11/06	0.7	17.85	0	0.00	17.85	0.7	12,560	0.01%
2023/11/03	0	0.00	10	17.65	17.65	-10	12,458	-0.08%
2023/11/01	0	0.00	0.4	17.25	17.25	-0.4	12,486	0.00%
2023/10/31	1	17.20	0	0.00	17.25	1	12,588	0.01%
2023/10/30	2	17.28	0	0.00	17.35	2	12,795	0.02%
2023/10/26	1	17.40	0	0.00	17.40	1	12,998	0.01%
2023/10/24	2	17.45	0	0.00	17.60	2	13,323	0.02%
2023/10/23	0	0.00	11	17.60	17.60	-11	13,889	-0.08%
2023/10/20	0	0.00	0.3	17.75	17.75	-0.3	14,553	0.00%
2023/10/17	2.7	17.88	0	0.00	17.85	2.7	14,959	0.02%
2023/10/16	1	17.90	0	0.00	17.90	1	15,150	0.01%
2023/10/11	0.1	17.75	0	0.00	17.80	0.1	15,620	0.00%
2023/10/04	1	17.55	0	0.00	17.60	1	15,467	0.01%
2023/10/03	0.7	17.80	0	0.00	17.80	0.7	15,401	0.00%
2023/09/26	0.9	17.80	0	0.00	17.80	0.9	16,234	0.01%
2023/09/18	3	18.13	0	0.00	18.20	3	16,455	0.02%
2023/09/13	11	17.75	0	0.00	17.80	11	16,301	0.07%
2023/09/12	5	17.70	5	17.80	17.85	0	16,570	0.00%
2023/09/07	10	17.75	1	17.80	17.75	9	16,902	0.05%
2023/09/06	15	17.85	0	0.00	17.85	15	17,075	0.09%
2023/08/28	15	17.85	0	0.00	17.80	15	17,779	0.08%
2023/08/23	15	17.80	15	17.75	17.75	0	18,420	0.00%
2023/08/21	7	17.74	6	17.75	17.80	1	18,684	0.01%
2023/08/18	2	17.55	1	17.65	17.65	1	18,774	0.01%
2023/08/17	7	17.41	0	0.00	17.60	7	18,912	0.04%
2023/08/16	3	17.57	0	0.00	17.65	3	18,805	0.02%
2023/08/15	3	18.03	0	0.00	17.90	3	18,815	0.02%
2023/08/10	0.3	18.30	0	0.00	18.20	0.3	19,166	0.00%
2023/08/09	0	0.00	1	18.25	18.30	-1	19,246	-0.01%
2023/08/08	0	0.00	1	18.20	18.15	-1	19,430	-0.01%
2023/08/07	0	0.00	1	18.30	18.30	-1	19,599	-0.01%
2023/08/04	0	0.00	10	18.15	18.20	-10	19,726	-0.05%
2023/08/02	5	18.21	0	0.00	18.20	5	19,825	0.03%
2023/07/31	0	0.00	10	18.25	18.25	-10	20,128	-0.05%
2023/07/28	1	18.25	0	0.00	18.30	1	19,804	0.01%
2023/07/27	9	18.31	0.8	18.40	18.35	8.2	19,669	0.04%
2023/07/26	12.2	18.36	9	18.41	18.40	3.2	19,388	0.02%
2023/07/24	2	19.18	0	0.00	19.15	2	18,061	0.01%
2023/07/21	1	19.25	0	0.00	19.25	1	17,763	0.01%
2023/07/19	2	19.43	0	0.00	19.25	2	17,394	0.01%
2023/07/18	24	19.40	1	19.40	19.40	23	17,223	0.13%
2023/07/17	19	19.10	1	19.15	19.20	18	16,966	0.11%
2023/07/14	0	0.00	11	18.95	19.05	-11	16,817	-0.07%
2023/07/12	1	18.85	2	18.85	18.85	-1	16,749	-0.01%
2023/07/07	12	18.07	0	0.00	18.25	12	16,722	0.07%
2023/07/06	7	18.59	0	0.00	18.50	7	16,296	0.04%
2023/07/03	0	0.00	2	19.05	19.00	-2	15,921	-0.01%
2023/06/30	4	18.95	3	18.95	18.90	1	16,122	0.01%
2023/06/28	0	0.00	31	19.05	19.05	-31	15,971	-0.19%
2023/06/26	0	0.00	5	19.15	19.15	-5	15,913	-0.03%
2023/06/21	0	0.00	1	19.10	19.15	-1	15,828	-0.01%
2023/06/20	0	0.00	11	19.00	19.00	-11	15,758	-0.07%
2023/06/19	5	18.89	0	0.00	18.90	5	15,734	0.03%
2023/06/16	0.5	19.00	0	0.00	19.00	0.5	15,604	0.00%
2023/06/12	7	18.95	0	0.00	19.00	7	15,505	0.05%
2023/06/09	0	0.00	10	19.05	19.05	-10	15,373	-0.07%
2023/06/07	0	0.00	5	18.80	18.80	-5	15,447	-0.03%
2023/06/06	0	0.00	3	18.65	18.65	-3	15,425	-0.02%
2023/06/05	10	18.70	0	0.00	18.65	10	15,289	0.07%
2023/05/31	0.5	18.45	0	0.00	18.35	0.5	14,857	0.00%
2023/05/29	10	18.40	0	0.00	18.40	10	14,320	0.07%
2023/05/26	6	18.35	0	0.00	18.35	6	14,433	0.04%
2023/05/25	1.1	18.35	0	0.00	18.35	1.1	14,407	0.01%
2023/05/23	0	0.00	31	18.60	18.75	-31	14,269	-0.22%
2023/05/22	0.9	18.50	0	0.00	18.55	0.9	14,224	0.01%
2023/05/17	0	0.00	40.3	18.46	18.50	-40.3	13,565	-0.30%
2023/05/16	0	0.00	23.1	18.33	18.40	-23.1	13,236	-0.17%
2023/05/11	0	0.00	3.5	18.15	18.30	-3.5	12,811	-0.03%
2023/05/10	1	18.10	0	0.00	18.10	1	12,569	0.01%
2023/05/08	9	18.05	3	18.00	17.95	6	12,451	0.05%
2023/05/05	0	0.00	1	17.45	17.55	-1	11,896	-0.01%
2023/05/04	1	17.30	5.1	17.25	17.35	-4.1	11,959	-0.03%
2023/05/03	7	17.32	0	0.00	17.30	7	12,121	0.06%
2023/04/28	0	0.00	0	17.25	17.30	0	13,234	0.00%
2023/04/25	0	0.00	5	17.19	17.10	-5	13,272	-0.04%
2023/04/24	0	0.00	2.5	17.19	17.20	-2.5	13,242	-0.02%
2023/04/20	2	16.98	0	0.00	17.05	2	13,389	0.01%
2023/04/19	1	17.25	0	0.00	17.15	1	13,584	0.01%
2023/04/18	0	0.00	4	17.21	17.25	-4	13,559	-0.03%
2023/04/17	0	0.00	1	17.15	17.20	-1	13,584	-0.01%
2023/04/14	0	0.00	4	17.06	17.15	-4	13,573	-0.03%
2023/04/12	1	16.90	10	16.80	16.95	-9	13,471	-0.07%
2023/04/11	1	16.75	0	0.00	16.80	1	13,485	0.01%
2023/04/10	0	0.00	6	16.65	16.70	-6	13,434	-0.05%
2023/04/06	0	0.00	95	16.60	16.65	-95	13,351	-0.71%
2023/03/29	1	16.40	0	0.00	16.40	1	12,965	0.01%
2023/03/28	5	16.40	0	0.00	16.40	5	12,936	0.04%
2023/03/23	10	16.50	5.7	16.46	16.50	4.3	13,318	0.03%
2023/03/22	0	0.00	4	16.25	16.30	-4	13,301	-0.03%
2023/03/20	1	16.00	0	0.00	15.95	1	13,557	0.01%
2023/03/17	3	15.80	0	0.00	16.00	3	13,642	0.02%
2023/03/16	7	15.59	22	15.58	15.60	-15	13,590	-0.11%
2023/03/15	1	16.05	0	0.00	15.85	1	13,437	0.01%
2023/03/14	13	15.88	0	0.00	15.85	13	13,466	0.10%
2023/03/13	10	15.90	11.7	16.10	16.15	-1.7	13,336	-0.01%
2023/03/10	11.2	16.20	2	16.40	16.15	9.2	13,157	0.07%
2023/03/08	10	16.45	0	0.00	16.50	10	13,735	0.07%
2023/03/07	0	0.00	8	16.50	16.50	-8	13,888	-0.06%
2023/03/06	5	16.33	4	16.38	16.40	1	14,024	0.01%
2023/03/03	3	16.25	3	16.35	16.30	0	14,048	0.00%
2023/03/01	7	16.31	18	16.42	16.35	-11	14,146	-0.08%
2023/02/24	11	16.45	0	0.00	16.45	11	14,069	0.08%
2023/02/21	0	0.00	4	16.51	16.55	-4	13,997	-0.03%
2023/02/20	0	0.00	10	16.60	16.60	-10	14,097	-0.07%
2023/02/17	0	16.30	0	0.00	16.40	0	14,088	0.00%
2023/02/16	0	0.00	1	16.30	16.25	-1	14,384	-0.01%
2023/02/15	0	0.00	3	16.35	16.25	-3	14,727	-0.02%
2023/02/14	10	16.35	0	0.00	16.35	10	14,756	0.07%
2023/02/13	1	16.10	0	0.00	16.30	1	14,931	0.01%
2023/02/09	3	16.15	0	0.00	16.20	3	15,105	0.02%
2023/02/08	3	16.05	0	0.00	16.10	3	15,129	0.02%
2023/02/06	10	16.15	0	0.00	16.15	10	15,170	0.07%
2023/02/03	1	16.20	30	16.25	16.30	-29	15,075	-0.19%
2023/02/02	11	16.15	1	16.30	16.25	10	15,352	0.07%
2023/01/31	9	16.32	0	0.00	16.25	9	15,294	0.06%
2023/01/30	0	0.00	2	16.40	16.70	-2	15,051	-0.01%
2023/01/17	1	15.85	0	0.00	15.80	1	14,385	0.01%
2023/01/13	0	0.00	4	15.75	15.70	-4	14,392	-0.03%
2023/01/12	2	15.60	3.2	15.60	15.55	-1.2	14,962	-0.01%
2023/01/11	1	15.60	25	15.65	15.60	-24	15,264	-0.16%
2023/01/09	0	0.00	26	15.63	15.65	-26	15,354	-0.17%
2023/01/06	1	15.35	0	0.00	15.35	1	15,292	0.01%
2023/01/05	0	0.00	0.4	15.30	15.40	-0.4	15,567	0.00%
2023/01/03	1	14.95	0	0.00	15.10	1	15,843	0.01%
2022/12/30	0	0.00	3	15.25	15.10	-3	15,943	-0.02%
2022/12/29	0	0.00	5	15.00	15.05	-5	15,880	-0.03%
2022/12/28	0	0.00	5	15.15	15.05	-5	15,941	-0.03%
2022/12/26	0	0.00	13	15.16	15.10	-13	16,362	-0.08%
2022/12/22	0	0.00	11	15.15	15.20	-11	17,096	-0.06%
2022/12/21	5	14.95	9	15.05	15.05	-4	17,462	-0.02%
2022/12/19	0	0.00	24	15.11	15.25	-24	17,914	-0.13%
2022/12/16	0	0.00	5	15.00	15.00	-5	17,808	-0.03%
2022/12/14	0	0.00	5	15.10	15.10	-5	18,180	-0.03%
2022/12/13	0	0.00	0	15.00	14.95	0	18,267	0.00%
2022/12/08	7	14.87	0	0.00	14.80	7	18,594	0.04%
2022/12/07	0	0.00	6	15.09	15.10	-6	18,646	-0.03%
2022/12/06	1	14.70	0	0.00	14.65	1	18,482	0.01%
2022/12/05	1	15.00	0	0.00	14.85	1	18,487	0.01%
2022/12/01	1	15.10	0.1	15.10	15.10	0.9	19,241	0.00%
2022/11/30	0.4	15.05	0	0.00	15.15	0.4	19,201	0.00%
2022/11/29	1	14.90	3	14.85	15.00	-2	18,666	-0.01%
2022/11/28	2	14.70	0	0.00	14.65	2	18,704	0.01%
2022/11/25	0	0.00	100	14.80	14.85	-100	18,893	-0.53%
2022/11/17	3.3	14.60	0	0.00	14.55	3.3	21,325	0.02%
2022/11/16	3	14.65	0	0.00	14.80	3	22,042	0.01%
2022/11/15	0	0.00	7.6	14.79	14.85	-7.6	22,522	-0.03%
2022/11/14	0	0.00	5	14.80	14.80	-5	22,841	-0.02%
2022/11/10	1	14.00	3	14.05	14.10	-2	22,817	-0.01%
2022/11/09	0	0.00	8	14.04	14.15	-8	23,053	-0.03%
2022/11/08	3	13.75	0	0.00	13.75	3	23,175	0.01%
2022/11/02	20	13.45	0	0.00	13.45	20	24,217	0.08%
2022/11/01	0	0.00	8	13.50	13.55	-8	24,270	-0.03%
2022/10/31	34.2	13.32	37	13.33	13.25	-2.8	24,335	-0.01%
2022/10/26	2	13.35	0	0.00	13.40	2	24,269	0.01%
2022/10/25	5	12.98	3	13.05	13.10	2	24,242	0.01%
2022/10/24	0	0.00	0.2	13.00	13.00	-0.2	24,566	0.00%
2022/10/20	20.2	12.61	3	12.50	12.85	17.2	24,599	0.07%
2022/10/19	34	12.89	0.2	12.93	12.90	33.8	24,090	0.14%
2022/10/17	10.1	12.75	2	12.75	12.85	8.1	24,135	0.03%
2022/10/14	2	12.95	3	12.95	12.90	-1	24,079	0.00%
2022/10/13	2	12.95	0	0.00	12.90	2	24,098	0.01%
2022/10/12	3	13.15	1	13.15	13.30	2	23,841	0.01%
2022/10/11	5	13.35	0	0.00	13.25	5	23,892	0.02%
2022/10/07	2	13.65	0	0.00	13.75	2	23,849	0.01%
2022/10/06	3	13.70	0	0.00	13.70	3	23,806	0.01%
2022/10/04	2	13.43	0	0.00	13.55	2	24,312	0.01%
2022/10/03	11	13.50	0	0.00	13.45	11	24,314	0.05%
2022/09/29	2	13.80	0	0.00	13.85	2	24,166	0.01%
2022/09/28	11	13.83	0	0.00	13.65	11	23,981	0.05%
2022/09/27	7	13.99	3	14.00	13.95	4	23,638	0.02%
2022/09/26	3	14.10	5	14.10	14.00	-2	23,652	-0.01%
2022/09/23	2	14.35	0	0.00	14.35	2	23,574	0.01%
2022/09/22	58.7	14.40	3	14.40	14.35	55.7	23,803	0.23%
2022/09/21	11.6	14.71	0	0.00	14.65	11.6	23,808	0.05%
2022/09/20	6	14.87	0	0.00	14.80	6	23,553	0.03%
2022/09/19	102	14.85	0	0.00	14.85	102	23,552	0.43%	大買/鉅額交易
2022/09/16	609	14.87	1	14.90	14.80	608	23,689	2.57%	大買/鉅額交易
2022/09/15	304	14.92	0	0.00	15.00	304	23,446	1.30%	大買/鉅額交易
2022/09/14	4	14.90	0	0.00	14.85	4	23,465	0.02%
2022/09/13	3	15.18	0	0.00	15.10	3	23,658	0.01%
2022/09/12	2	15.15	0	0.00	15.15	2	24,201	0.01%
2022/09/07	12	14.85	0	0.00	14.80	12	24,478	0.05%
2022/09/06	4	15.20	0	0.00	15.20	4	24,249	0.02%
2022/09/05	4	15.01	0	0.00	15.05	4	24,503	0.02%
2022/09/02	2	14.90	0	0.00	14.90	2	24,728	0.01%
2022/09/01	11	15.02	0	0.00	15.00	11	24,701	0.04%
2022/08/31	8.4	15.20	0	0.00	15.20	8.4	24,656	0.03%
2022/08/30	0	0.00	10	15.20	15.20	-10	24,212	-0.04%
2022/08/29	9	15.27	0	0.00	15.20	9	24,312	0.04%
2022/08/26	10	15.59	0	0.00	15.60	10	24,693	0.04%
2022/08/25	9	15.75	0	0.00	15.70	9	24,386	0.04%
2022/08/24	20	15.85	1	15.70	15.65	19	24,262	0.08%
2022/08/23	4	17.35	1	17.40	17.35	3	23,854	0.01%
2022/08/22	3	17.50	80.7	17.45	17.45	-77.7	23,319	-0.33%
2022/08/19	15	17.34	2	17.45	17.50	13	22,893	0.06%
2022/08/18	19	17.44	4.2	17.50	17.45	14.8	22,545	0.07%
2022/08/17	3	17.35	0	0.00	17.45	3	22,433	0.01%
2022/08/15	20	17.03	3.4	17.10	17.10	16.6	22,193	0.07%
2022/08/12	2	16.90	1	16.90	16.85	1	22,125	0.00%
2022/08/11	3	16.90	4	16.95	16.90	-1	22,181	0.00%
2022/08/10	33	16.31	3	16.45	16.45	30	21,960	0.14%
2022/08/09	16	15.81	0	0.00	15.90	16	21,795	0.07%
2022/08/08	2	15.85	0	0.00	15.90	2	21,931	0.01%
2022/08/05	6	15.80	0	0.00	15.80	6	22,464	0.03%
2022/08/04	2	15.58	0	0.00	15.60	2	23,163	0.01%
2022/08/03	4	15.59	0	0.00	15.65	4	23,404	0.02%
2022/08/02	5	15.65	0	0.00	15.75	5	23,968	0.02%
2022/07/28	5	15.62	29	15.65	15.70	-24	26,493	-0.09%
2022/07/26	13	15.45	3	15.50	15.55	10	26,731	0.04%
2022/07/25	0	0.00	2	15.65	15.60	-2	26,854	-0.01%
2022/07/22	2	15.55	0	0.00	15.60	2	27,073	0.01%
2022/07/21	3	15.15	0	0.00	15.35	3	27,178	0.01%
2022/07/20	8	15.31	0	0.00	15.15	8	27,406	0.03%
2022/07/19	0	0.00	2	15.20	15.20	-2	27,731	-0.01%
2022/07/18	0	0.00	15	15.10	15.20	-15	28,028	-0.05%
2022/07/15	2	14.95	0	0.00	14.90	2	28,254	0.01%
2022/07/14	4	15.34	0	0.00	15.30	4	28,332	0.01%
2022/07/13	1	15.30	0	0.00	15.30	1	28,635	0.00%
2022/07/12	23	15.01	0	0.00	14.85	23	28,848	0.08%
2022/07/11	4	15.58	1	15.70	15.50	3	28,663	0.01%
2022/07/08	3	15.90	0	0.00	15.90	3	28,870	0.01%
2022/07/07	2	15.63	0	0.00	15.70	2	29,048	0.01%
2022/07/06	2	15.85	0	0.00	15.75	2	29,193	0.01%
2022/07/01	3	16.00	0	0.00	16.00	3	30,445	0.01%
2022/06/30	1	16.40	0	0.00	16.30	1	30,994	0.00%
2022/06/28	0	0.00	1	16.85	16.90	-1	31,677	0.00%
2022/06/27	3	16.93	0	0.00	16.85	3	31,978	0.01%
2022/06/24	0	0.00	1	17.05	16.95	-1	31,837	0.00%
2022/06/22	1	16.90	1	16.85	16.85	0	31,985	0.00%
2022/06/20	11	16.92	11	16.89	16.70	0	32,505	0.00%
2022/06/17	0	0.00	9	16.64	16.60	-9	32,243	-0.03%
2022/06/16	2	16.93	0	0.00	16.90	2	31,909	0.01%
2022/06/14	0	0.00	10.5	16.85	16.90	-10.5	32,268	-0.03%
2022/06/13	5.4	16.77	0	0.00	16.85	5.4	32,212	0.02%
2022/06/10	2.2	17.06	0	0.00	17.15	2.2	32,043	0.01%
2022/06/09	16	17.32	0	0.00	17.35	16	32,004	0.05%
2022/06/08	5	17.60	1	17.60	17.60	4	31,912	0.01%
2022/06/07	6	17.63	5	17.70	17.70	1	32,378	0.00%
2022/06/06	9	18.01	6	18.07	18.00	3	32,415	0.01%
2022/06/01	6	17.68	0	0.00	17.55	6	33,482	0.02%
2022/05/31	1	17.75	0	0.00	17.95	1	33,658	0.00%
2022/05/30	7	17.71	2	17.55	17.70	5	33,382	0.01%
2022/05/27	4	17.33	5	17.15	17.25	-1	33,334	0.00%
2022/05/26	9	17.00	5	17.10	16.95	4	33,548	0.01%
2022/05/25	3	16.82	0	0.00	17.00	3	34,266	0.01%
2022/05/23	0	0.00	1	16.90	17.05	-1	35,215	0.00%
2022/05/20	5	17.14	0	0.00	17.05	5	35,541	0.01%
2022/05/19	11	16.78	5	16.80	16.80	6	35,645	0.02%
2022/05/18	4	17.14	0	0.00	17.25	4	35,469	0.01%
2022/05/17	4	16.88	0	0.00	16.85	4	35,397	0.01%
2022/05/16	5	16.55	3	16.70	16.80	2	35,438	0.01%
2022/05/13	10	16.58	5	16.55	16.70	5	35,469	0.01%
2022/05/12	8.6	16.95	5	16.85	16.70	3.6	35,265	0.01%
2022/05/11	4	17.38	1.8	17.37	17.35	2.2	34,614	0.01%
2022/05/10	7.3	17.56	12	17.34	17.50	-4.7	34,449	-0.01%
2022/05/09	25.9	17.85	222	18.20	17.85	-196.1	34,032	-0.58%	大賣/鉅額交易
2022/05/06	14	18.36	239	18.42	18.40	-225	33,606	-0.67%	大賣/鉅額交易
2022/05/05	57	18.93	20	18.91	18.90	37	33,232	0.11%
2022/05/04	0	0.00	9	19.31	19.40	-9	32,016	-0.03%
2022/04/29	30	19.20	4	19.41	19.40	26	32,498	0.08%
2022/04/28	5	19.08	5	19.01	19.15	0	32,851	0.00%
2022/04/27	311	19.15	1	19.25	19.10	310	32,897	0.94%	大買/鉅額交易
2022/04/26	0	0.00	2	19.35	19.35	-2	32,939	-0.01%
2022/04/25	2	19.05	2.3	19.01	19.15	-0.3	33,000	0.00%
2022/04/22	3	19.13	0	0.00	19.35	3	33,222	0.01%
2022/04/21	8	19.29	0	0.00	19.30	8	34,166	0.02%
2022/04/20	3	19.33	0.3	19.50	19.60	2.7	35,608	0.01%
2022/04/19	12.1	19.53	1	19.80	19.40	11.1	35,711	0.03%
2022/04/18	9	19.52	14	19.60	19.55	-5	36,045	-0.01%
2022/04/15	106	20.05	11	20.00	20.00	95	35,692	0.27%	大買/
2022/04/14	2	20.15	3	20.25	20.15	-1	35,789	0.00%
2022/04/13	2	20.50	0	0.00	20.55	2	35,586	0.01%
2022/04/12	2.1	20.55	4	20.55	20.60	-1.9	35,447	-0.01%
2022/04/11	10	20.69	40	20.85	20.70	-30	35,138	-0.09%
2022/04/08	0	0.00	32	20.91	20.95	-32	34,541	-0.09%
2022/04/07	11	20.86	0	0.00	20.70	11	34,289	0.03%
2022/04/06	8	20.93	2	20.90	21.10	6	33,694	0.02%
2022/04/01	7	20.41	2	20.60	20.60	5	33,019	0.02%
2022/03/31	10	20.55	5	20.44	20.50	5	32,491	0.02%
2022/03/30	0	0.00	3	20.12	20.15	-3	31,703	-0.01%
2022/03/29	1.2	19.92	1	20.00	19.95	0.2	31,327	0.00%
2022/03/28	0.3	19.75	10	19.70	19.95	-9.7	31,270	-0.03%
2022/03/25	2	19.80	0.1	19.95	19.85	1.9	31,246	0.01%
2022/03/24	5	20.12	2	20.05	20.15	3	30,875	0.01%
2022/03/23	64	20.13	1	20.15	20.25	63	30,712	0.20%
2022/03/22	0	0.00	65	19.66	19.80	-65	30,062	-0.22%
2022/03/21	1	19.60	1	19.65	19.65	0	29,799	0.00%
2022/03/18	72	19.51	10	19.58	19.60	62	29,812	0.21%
2022/03/17	7	19.49	6	19.49	19.45	1	29,442	0.00%
2022/03/16	12	19.08	10	19.08	19.20	2	29,204	0.01%
2022/03/15	0	19.05	3	18.92	19.00	-3	29,031	-0.01%
2022/03/11	21	18.85	2	18.85	18.90	19	29,061	0.07%
2022/03/10	30	18.97	14	18.83	18.95	16	29,074	0.06%
2022/03/09	1	18.25	1	18.35	18.30	0	28,602	0.00%
2022/03/08	56.1	18.35	16	18.49	18.25	40.1	28,406	0.14%
2022/03/07	6	18.70	15	18.85	18.90	-9	27,652	-0.03%
2022/03/04	1	19.35	0	0.00	19.35	1	27,929	0.00%
2022/03/03	33	19.60	0	0.00	19.60	33	27,931	0.12%
2022/03/02	15	19.46	0	0.00	19.60	15	28,069	0.05%
2022/03/01	57	19.65	31	19.54	19.60	26	27,944	0.09%
2022/02/25	18.2	19.31	5	19.50	19.50	13.2	27,627	0.05%
2022/02/24	4	19.48	10	19.60	19.50	-6	26,939	-0.02%
2022/02/23	3	19.72	0	0.00	19.85	3	26,279	0.01%
2022/02/22	6	19.78	12	19.74	19.85	-6	26,396	-0.02%
2022/02/21	5	19.97	10	19.95	20.05	-5	26,106	-0.02%
2022/02/17	5	20.15	13	20.15	20.20	-8	26,477	-0.03%
2022/02/16	1	20.20	0	0.00	20.20	1	26,411	0.00%
2022/02/15	5	20.12	0	0.00	20.10	5	26,274	0.02%
2022/02/14	28	20.14	0	0.00	20.30	28	26,109	0.11%
2022/02/11	2	20.45	0	0.00	20.55	2	25,751	0.01%
2022/02/10	1	20.30	1	20.40	20.50	0	25,596	0.00%
2022/02/09	1	20.30	0	0.00	20.45	1	25,426	0.00%
2022/02/08	0	0.00	20	20.25	20.30	-20	25,225	-0.08%
2022/02/07	27	19.89	0	20.20	20.10	27	24,881	0.11%
2022/01/26	9	19.69	0	0.00	19.65	9	24,408	0.04%
2022/01/25	43	19.59	0	0.00	19.70	43	24,197	0.18%
2022/01/24	6	19.80	1	19.80	20.00	5	23,764	0.02%
2022/01/21	22	20.01	1	20.00	20.15	21	23,554	0.09%
2022/01/20	2	20.20	0	0.00	20.45	2	23,006	0.01%
2022/01/19	4	20.61	1	20.75	20.55	3	22,785	0.01%
2022/01/18	21	20.54	4	20.50	20.70	17	22,400	0.08%
2022/01/17	17	20.38	15	20.75	20.50	2	22,119	0.01%
2022/01/14	120	20.23	107	20.56	20.55	13	21,478	0.06%	大買/大賣/
2022/01/13	205	20.36	25	20.19	20.50	180	20,292	0.89%	大買/鉅額交易
2022/01/12	19	19.26	9	19.49	19.50	10	18,544	0.05%
2022/01/11	4	19.30	19	19.33	19.40	-15	18,368	-0.08%
2022/01/10	5	18.95	0	0.00	19.05	5	18,410	0.03%
2022/01/07	15	18.90	15	19.01	18.95	0	18,617	0.00%
2022/01/05	5	18.75	0	0.00	18.75	5	18,254	0.03%
2022/01/04	0	0.00	2	18.80	18.80	-2	18,561	-0.01%
2021/12/29	2	18.95	7.7	18.95	18.95	-5.7	18,923	-0.03%
2021/12/28	10	18.70	2	18.90	18.90	8	19,040	0.04%
2021/12/27	1	18.75	2	18.80	18.75	-1	19,132	-0.01%
2021/12/24	0	0.00	0	18.75	18.75	0	19,595	0.00%
2021/12/22	1	18.55	0	0.00	18.65	1	20,014	0.00%
2021/12/21	2	18.58	0	0.00	18.60	2	20,124	0.01%
2021/12/20	9.5	18.53	0	0.00	18.55	9.5	20,255	0.05%
2021/12/17	0	0.00	1	18.75	18.75	-1	20,299	0.00%
2021/12/16	3	18.57	0	0.00	18.65	3	20,334	0.01%
2021/12/15	3	18.60	0	0.00	18.65	3	20,917	0.01%
2021/12/13	12	18.89	0	0.00	18.90	12	21,367	0.06%
2021/12/10	2	18.95	3	19.10	18.95	-1	21,476	0.00%
2021/12/08	0	18.85	6	18.85	18.85	-6	22,132	-0.03%
2021/12/07	2	18.65	5	18.75	18.90	-3	22,262	-0.01%
2021/12/06	0	0.00	1	18.65	18.70	-1	22,391	0.00%
2021/12/03	1	18.55	1	18.60	18.55	0	22,953	0.00%
2021/12/02	1.3	18.02	1	18.50	18.60	0.3	24,218	0.00%
2021/12/01	0	0.00	1	18.60	18.65	-1	25,549	0.00%
2021/11/30	11.3	18.19	10.5	18.20	18.60	0.8	26,132	0.00%
2021/11/29	2	18.10	0	0.00	18.20	2	26,102	0.01%
2021/11/26	9	18.44	0	0.00	18.35	9	26,820	0.03%
2021/11/25	0	0.00	1	18.65	18.70	-1	27,887	0.00%
2021/11/23	1	18.55	1	18.70	18.60	0	30,266	0.00%
2021/11/19	11	18.96	7	18.85	18.95	4	30,665	0.01%
2021/11/18	3	19.15	4	19.24	19.30	-1	31,135	0.00%
2021/11/17	1	19.15	10	19.20	19.25	-9	31,066	-0.03%
2021/11/16	30	18.65	7	18.65	18.70	23	30,550	0.08%
2021/11/15	10	18.65	1	18.65	18.55	9	30,557	0.03%
2021/11/12	9	18.49	1	18.50	18.45	8	30,520	0.03%
2021/11/11	5	18.45	0	0.00	18.45	5	30,627	0.02%
2021/11/10	2	18.15	1	18.25	18.30	1	30,857	0.00%
2021/11/09	0	0.00	2	18.15	18.30	-2	30,977	-0.01%
2021/11/08	0	0.00	3	18.22	18.20	-3	31,001	-0.01%
2021/11/05	0	0.00	5	18.09	18.25	-5	31,251	-0.02%
2021/11/04	9.1	18.15	0	0.00	18.20	9.1	31,335	0.03%
2021/11/03	3	18.15	2	18.15	18.15	1	31,384	0.00%
2021/11/02	3	18.20	0	0.00	18.15	3	31,462	0.01%
2021/11/01	1	18.20	0	0.00	18.25	1	31,597	0.00%
2021/10/28	1	18.40	0	0.00	18.45	1	31,507	0.00%
2021/10/27	1	18.35	4	18.43	18.40	-3	31,612	-0.01%
2021/10/26	0	0.00	0.4	18.65	18.55	-0.4	31,619	0.00%
2021/10/22	1	18.45	2.1	18.45	18.50	-1.1	32,298	0.00%
2021/10/21	18	18.58	1	18.55	18.50	17	33,071	0.05%
2021/10/20	1	18.50	0	0.00	18.50	1	33,634	0.00%
2021/10/19	0	0.00	56.8	18.60	18.60	-56.8	34,067	-0.17%
2021/10/18	61	18.60	12	18.58	18.65	49	34,173	0.14%
2021/10/15	0	0.00	65	18.10	18.20	-65	33,764	-0.19%
2021/10/14	0.1	17.95	0	0.00	17.90	0.1	33,864	0.00%
2021/10/13	4.3	17.92	0	0.00	17.95	4.3	34,310	0.01%
2021/10/12	1	17.95	0	0.00	18.00	1	34,716	0.00%
2021/10/07	20	18.00	0.1	18.00	18.00	19.9	34,696	0.06%
2021/10/06	26	17.80	0	0.00	17.85	26	34,890	0.07%
2021/10/05	4	17.83	2	17.95	17.85	2	35,446	0.01%
2021/10/04	2	17.78	2	17.82	17.80	0	35,833	0.00%
2021/10/01	12	17.75	0	0.00	17.75	12	35,967	0.03%
2021/09/29	2	17.90	3	17.95	18.00	-1	36,079	0.00%
2021/09/27	1	17.90	0	0.00	18.00	1	36,178	0.00%
2021/09/24	0	0.00	2	17.98	18.05	-2	36,121	-0.01%
2021/09/23	3	18.00	0	0.00	18.05	3	36,116	0.01%
2021/09/22	14	17.87	5	17.91	17.90	9	36,082	0.02%
2021/09/17	42	18.31	5	18.30	18.20	37	35,621	0.10%
2021/09/16	16	18.39	0	0.00	18.40	16	35,283	0.05%
2021/09/15	1	18.40	0	0.00	18.35	1	35,155	0.00%
2021/09/14	8	18.51	62	18.55	18.55	-54	35,162	-0.15%
2021/09/13	6	18.70	6	18.60	18.55	0	35,042	0.00%
2021/09/10	40	18.25	30	18.23	18.25	10	34,858	0.03%
2021/09/09	20	17.78	0	0.00	17.95	20	35,149	0.06%
2021/09/08	8	17.93	1	17.85	17.85	7	34,927	0.02%
2021/09/07	35	18.32	0	0.00	18.10	35	34,344	0.10%
2021/09/06	2	19.25	32	19.29	19.35	-30	33,144	-0.09%
2021/09/03	27	18.94	2	19.05	19.05	25	31,674	0.08%
2021/09/02	7	18.96	37	19.00	18.85	-30	30,881	-0.10%
2021/09/01	80	19.42	40.1	19.60	19.25	39.9	30,020	0.13%
2021/08/31	49.3	19.32	104	19.20	19.35	-54.7	29,352	-0.19%	大賣/
2021/08/30	39	18.99	69	19.40	19.60	-30	28,246	-0.11%
2021/08/27	1	18.35	0	0.00	18.40	1	26,901	0.00%
2021/08/26	2	17.70	9	17.83	17.85	-7	26,238	-0.03%
2021/08/25	24	17.74	1	17.70	17.80	23	26,734	0.09%
2021/08/24	26	17.29	15.1	17.44	17.70	10.9	26,372	0.04%
2021/08/20	4	16.90	0	0.00	16.90	4	25,614	0.02%
2021/08/18	1	16.85	0.6	16.90	17.00	0.4	25,898	0.00%
2021/08/17	0	0.00	7	16.85	16.90	-7	25,913	-0.03%
2021/08/16	16	16.83	93	16.84	16.80	-77	25,877	-0.30%
2021/08/13	1	17.00	5	16.95	16.95	-4	25,848	-0.02%
2021/08/12	0	0.00	3	17.10	17.10	-3	25,990	-0.01%
2021/08/11	2	17.05	0	0.00	17.10	2	26,137	0.01%
2021/08/10	6	17.01	0	0.00	17.00	6	26,273	0.02%
2021/08/09	20	17.05	6	17.05	17.05	14	26,921	0.05%
2021/08/06	5	17.00	0.1	17.05	17.10	4.9	27,264	0.02%
2021/08/05	0	0.00	5	17.00	17.05	-5	27,820	-0.02%
2021/08/04	2	16.95	0	0.00	17.00	2	29,250	0.01%
2021/08/03	3	16.90	0	0.00	17.00	3	29,885	0.01%
2021/08/02	7	16.94	0	0.00	17.00	7	30,565	0.02%
2021/07/30	16	16.98	0	0.00	16.95	16	30,743	0.05%
2021/07/29	35	17.01	0	0.00	17.05	35	31,030	0.11%
2021/07/28	1	16.60	50	16.69	16.85	-49	31,290	-0.16%
2021/07/27	7	16.77	50	16.85	16.75	-43	31,684	-0.14%
2021/07/26	28	17.44	7	17.35	17.20	21	32,480	0.06%
2021/07/23	2	17.10	3	17.15	17.15	-1	31,973	0.00%
2021/07/22	0	0.00	23	16.81	16.90	-23	31,577	-0.07%
2021/07/21	2	16.58	0	0.00	16.70	2	31,440	0.01%
2021/07/20	9	16.55	0	0.00	16.50	9	31,511	0.03%
2021/07/19	16	16.65	15	16.72	16.80	1	31,215	0.00%
2021/07/16	32	16.54	3	16.60	16.60	29	31,062	0.09%
2021/07/15	2	16.30	0	0.00	16.25	2	30,758	0.01%
2021/07/14	0	0.00	2	16.30	16.30	-2	30,726	-0.01%
2021/07/13	0	0.00	25	16.34	16.35	-25	31,238	-0.08%
2021/07/12	58	16.24	0.5	16.30	16.20	57.5	31,063	0.18%
2021/07/09	0	0.00	37.3	16.01	16.10	-37.3	30,499	-0.12%
2021/07/08	2	15.90	2	15.85	15.90	0	30,047	0.00%
2021/07/07	4	15.70	4	15.75	15.75	0	29,850	0.00%
2021/07/06	20	15.60	29	15.65	15.75	-9	29,706	-0.03%
2021/07/05	5.1	15.40	7	15.44	15.45	-1.9	29,426	-0.01%
2021/07/02	0	0.00	3	15.30	15.30	-3	29,259	-0.01%
2021/06/30	3	15.20	1	15.25	15.25	2	29,054	0.01%
2021/06/29	2	15.15	2	15.15	15.15	0	28,937	0.00%
2021/06/28	0	0.00	32	15.20	15.20	-32	28,984	-0.11%
2021/06/25	8	15.10	4.1	15.15	15.15	3.9	28,918	0.01%
2021/06/24	0	0.00	3	15.10	15.05	-3	28,900	-0.01%
2021/06/23	0	0.00	5	15.02	15.05	-5	28,948	-0.02%
2021/06/21	12	14.80	21	14.80	14.80	-9	28,549	-0.03%
2021/06/18	28	14.94	0	0.00	14.90	28	28,221	0.10%
2021/06/17	3	15.08	0	0.00	15.05	3	27,741	0.01%
2021/06/16	6	15.05	0	0.00	15.15	6	27,915	0.02%
2021/06/15	4	15.05	0	0.00	15.10	4	27,789	0.01%
2021/06/11	0	0.00	1	15.15	15.15	-1	27,730	0.00%
2021/06/10	0	0.00	12	15.10	15.10	-12	27,746	-0.04%
2021/06/09	9	15.08	6	15.15	15.15	3	27,663	0.01%
2021/06/08	0	0.00	12.3	15.28	15.30	-12.3	27,409	-0.04%
2021/06/07	9	15.09	3	15.25	15.20	6	27,247	0.02%
2021/06/04	7	15.16	4	15.25	15.25	3	26,961	0.01%
2021/06/03	3	15.20	50	15.20	15.25	-47	27,056	-0.17%
2021/06/02	13	15.22	18	15.18	15.15	-5	26,789	-0.02%
2021/06/01	0	0.00	17	14.85	14.85	-17	26,001	-0.07%
2021/05/31	0	0.00	7	14.79	14.80	-7	26,079	-0.03%
2021/05/28	0	0.00	4	14.65	14.70	-4	26,043	-0.02%
2021/05/27	5	14.53	0	0.00	14.50	5	25,968	0.02%
2021/05/25	2	14.60	1	14.65	14.65	1	25,896	0.00%
2021/05/24	14	14.48	0	0.00	14.55	14	25,821	0.05%
2021/05/21	0	0.00	20	14.60	14.60	-20	25,834	-0.08%
2021/05/20	8	14.29	8	14.30	14.35	0	25,554	0.00%
2021/05/19	8	14.20	0	0.00	14.25	8	25,374	0.03%
2021/05/18	11	14.18	22	14.19	14.25	-11	25,257	-0.04%
2021/05/17	40.6	13.88	59	13.81	13.80	-18.4	25,187	-0.07%
2021/05/14	70	14.16	110	14.15	14.20	-40	24,408	-0.16%	大賣/
2021/05/13	20	14.10	0	0.00	14.05	20	24,008	0.08%
2021/05/12	25	14.14	34.3	14.16	14.30	-9.3	23,669	-0.04%
2021/05/11	22	14.96	12.5	14.97	14.90	9.5	22,174	0.04%
2021/05/10	18	15.18	1	15.15	15.20	17	21,581	0.08%
2021/05/07	3	14.80	11	14.85	14.90	-8	21,096	-0.04%
2021/05/06	1	14.80	3	14.72	14.80	-2	20,863	-0.01%
2021/05/05	5	14.60	15	14.53	14.55	-10	20,432	-0.05%
2021/05/04	29	14.48	11.2	14.51	14.45	17.8	19,962	0.09%
2021/05/03	53	14.80	13	14.88	14.65	40	19,054	0.21%
2021/04/29	0	0.00	61	14.10	14.10	-61	17,556	-0.35%
2021/04/28	0	0.00	8	14.10	14.15	-8	17,532	-0.05%
2021/04/27	0	0.00	0.1	14.05	14.10	-0.1	17,796	0.00%
2021/04/26	1	14.00	2	14.00	14.10	-1	17,606	-0.01%
2021/04/23	0	0.00	20	13.95	13.95	-20	17,333	-0.12%
2021/04/22	1	13.95	29	13.97	13.95	-28	17,267	-0.16%
2021/04/21	2	13.90	0	0.00	13.90	2	16,983	0.01%
2021/04/20	2	13.95	0	0.00	14.05	2	16,879	0.01%
2021/04/19	76	13.99	15	14.01	14.05	61	16,737	0.36%
2021/04/15	4	13.50	2	13.50	13.55	2	16,064	0.01%
2021/04/14	0	0.00	8.3	13.45	13.50	-8.3	15,922	-0.05%
2021/04/13	2	13.45	7	13.45	13.40	-5	15,840	-0.03%
2021/04/09	5	13.26	20	13.30	13.30	-15	15,537	-0.10%
2021/04/08	4	13.35	0	0.00	13.30	4	15,456	0.03%
2021/04/07	1	13.40	0	0.00	13.40	1	15,631	0.01%
2021/04/06	10	13.36	0	0.00	13.30	10	15,558	0.06%
2021/03/31	17	13.40	0	0.00	13.40	17	15,360	0.11%
2021/03/30	1	13.45	2	13.45	13.45	-1	15,108	-0.01%
2021/03/26	1	13.35	0	0.00	13.30	1	14,774	0.01%
2021/03/25	0	0.00	2	13.25	13.30	-2	14,698	-0.01%
2021/03/24	20	13.25	0	0.00	13.20	20	14,722	0.14%
2021/03/23	5	13.20	0	0.00	13.20	5	14,748	0.03%
2021/03/22	2	13.10	0	0.00	13.20	2	14,775	0.01%
2021/03/19	3	13.13	0	0.00	13.10	3	14,780	0.02%
2021/03/18	22.5	13.20	1	13.25	13.20	21.5	14,451	0.15%
2021/03/17	1	13.15	0	0.00	13.20	1	14,523	0.01%
2021/03/16	8.8	13.25	0	0.00	13.30	8.8	14,526	0.06%
2021/03/11	0	0.00	5	13.32	13.30	-5	14,942	-0.03%
2021/03/10	10	13.20	1	13.25	13.20	9	14,777	0.06%
2021/03/05	10	12.94	0	0.00	13.05	10	14,321	0.07%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/03	1	13.10	1	13.05	13.10	0	14,898	0.00%
2021/03/02	5	12.95	0	0.00	12.95	5	14,725	0.03%
2021/02/26	4	13.06	1	13.00	12.95	3	14,593	0.02%
2021/02/25	0	0.00	7	13.22	13.25	-7	14,193	-0.05%
2021/02/23	10	12.90	0	0.00	13.05	10	14,005	0.07%
2021/02/22	10	12.95	2	12.95	12.90	8	13,870	0.06%
2021/02/19	2	12.83	0	0.00	12.90	2	13,883	0.01%
2021/02/18	0	0.00	1.1	12.95	12.90	-1.1	13,828	-0.01%
2021/02/17	23	12.75	4	12.90	12.90	19	13,856	0.14%
2021/02/05	9	12.60	1	12.70	12.70	8	13,528	0.06%
2021/02/04	4	12.55	0	0.00	12.55	4	13,555	0.03%
2021/02/03	15	12.55	0	0.00	12.55	15	13,800	0.11%
2021/02/02	14.5	12.71	0	0.00	12.60	14.5	13,598	0.11%
2021/02/01	7	12.70	0	0.00	12.70	7	13,482	0.05%
2021/01/29	20	12.60	1	12.55	12.50	19	13,397	0.14%
2021/01/28	10	12.65	0	0.00	12.65	10	13,059	0.08%
2021/01/26	10	12.70	0	0.00	12.70	10	12,815	0.08%
2021/01/25	9	12.70	0	0.00	12.80	9	12,747	0.07%
2021/01/22	37	12.80	0	0.00	12.70	37	12,781	0.29%
2021/01/21	1	12.80	0	0.00	12.80	1	12,643	0.01%
2021/01/20	6	12.90	35	12.90	12.80	-29	12,518	-0.23%
2021/01/19	8	13.05	2.4	13.10	13.05	5.6	12,108	0.05%
2021/01/13	4	13.25	0	0.00	13.25	4	11,906	0.03%
2021/01/12	0	0.00	10	13.20	13.20	-10	11,791	-0.08%
2021/01/11	0.5	13.25	0	0.00	13.35	0.5	11,693	0.00%
2021/01/08	15	13.20	5.7	13.26	13.30	9.3	11,528	0.08%
2021/01/07	3	13.15	1	13.20	13.15	2	11,352	0.02%
2021/01/06	0.3	13.15	0.5	13.10	13.15	-0.2	11,319	0.00%
2020/12/30	1	13.05	1	13.15	13.25	0	11,043	0.00%
2020/12/28	10	13.00	5.5	13.00	13.00	4.5	10,776	0.04%
2020/12/24	2	13.03	0	0.00	13.05	2	10,897	0.02%
2020/12/23	2	13.00	0	0.00	13.00	2	10,984	0.02%
2020/12/22	1	13.05	0.4	13.07	13.05	0.6	11,127	0.01%
2020/12/21	1	13.10	9	13.08	13.15	-8	11,380	-0.07%
2020/12/15	5	12.97	0	0.00	12.95	5	11,510	0.04%
2020/12/14	4	13.05	0	0.00	13.05	4	11,463	0.03%
2020/12/10	1	12.95	0	0.00	12.95	1	11,487	0.01%
2020/12/09	5	12.90	0	0.00	12.95	5	11,395	0.04%
2020/12/08	3	12.98	0	0.00	12.95	3	11,315	0.03%
2020/12/02	1	13.30	0	0.00	13.30	1	11,007	0.01%
2020/12/01	0.5	13.30	0	0.00	13.30	0.5	11,024	0.00%
2020/11/27	0	0.00	5	13.35	13.35	-5	10,464	-0.05%
2020/11/26	0	0.00	1	13.35	13.35	-1	10,389	-0.01%
2020/11/25	0	0.00	23	13.30	13.30	-23	10,572	-0.22%
2020/11/23	0	0.00	1	13.35	13.35	-1	10,605	-0.01%
2020/11/13	4	13.15	0	0.00	13.20	4	11,200	0.04%
2020/11/12	3	13.15	0	0.00	13.20	3	11,255	0.03%
2020/11/11	0	0.00	137.7	13.33	13.35	-137.7	11,179	-1.23%	大賣/鉅額交易
2020/11/09	5	13.00	0	0.00	13.05	5	10,922	0.05%
2020/11/06	11	12.98	1	12.95	13.00	10	11,128	0.09%
2020/11/05	4	12.90	0	0.00	12.95	4	11,846	0.03%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/03	2	12.80	0	0.00	12.90	2	13,229	0.02%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/29	0	0.00	2	12.70	12.65	-2	14,705	-0.01%
2020/10/26	5	12.90	0	0.00	12.85	5	15,143	0.03%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/22	1.8	12.69	0	0.00	12.65	1.8	15,670	0.01%
2020/10/19	10	12.85	0	0.00	12.90	10	16,071	0.06%
2020/10/15	5	12.75	0	0.00	12.85	5	16,231	0.03%
2020/10/14	5	12.85	10	12.90	12.80	-5	16,205	-0.03%
2020/10/12	0	0.00	40	12.95	13.00	-40	16,449	-0.24%
2020/10/07	2	12.85	0	0.00	12.85	2	16,512	0.01%
2020/10/06	0	0.00	3	12.95	12.95	-3	16,647	-0.02%
2020/10/05	0	0.00	1	12.90	12.85	-1	16,713	-0.01%
2020/09/29	2	12.78	0	0.00	12.80	2	16,857	0.01%
2020/09/23	5	12.80	0	0.00	12.75	5	17,165	0.03%
2020/09/21	0.8	13.05	0	0.00	12.95	0.8	17,166	0.00%
2020/09/16	4	13.09	4	13.10	13.15	0	17,370	0.00%
2020/09/14	0	0.00	2	13.05	13.10	-2	17,764	-0.01%
2020/09/11	1	13.15	12	13.05	13.10	-11	18,017	-0.06%
2020/09/10	1	12.95	0	0.00	13.05	1	18,090	0.01%
2020/09/09	6	12.95	0	13.10	13.00	6	18,132	0.03%
2020/09/08	0	0.00	5	13.10	13.00	-5	18,222	-0.03%
2020/09/07	0	0.00	50	13.00	13.05	-50	18,512	-0.27%
2020/09/04	10	12.95	0	0.00	13.00	10	18,794	0.05%
2020/09/02	5	13.05	0	0.00	13.05	5	18,841	0.03%
2020/09/01	100	13.10	0	0.00	13.15	100	19,018	0.53%
2020/08/31	0	0.00	200	13.30	13.25	-200	19,164	-1.04%	大賣/鉅額交易
2020/08/27	25	13.23	0	0.00	13.20	25	19,584	0.13%
2020/08/26	0.3	13.25	0	0.00	13.25	0.3	19,801	0.00%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/24	200.7	13.20	0	0.00	13.15	200.7	20,724	0.97%	大買/鉅額交易
2020/08/21	4	13.45	212.3	13.59	13.45	-208.3	20,731	-1.00%	大賣/鉅額交易
2020/08/20	9	12.97	0	0.00	13.00	9	20,427	0.04%
2020/08/18	0	0.00	15	13.20	13.20	-15	20,173	-0.07%
2020/08/14	15	13.15	1	13.10	13.15	14	20,490	0.07%
2020/08/12	1	13.25	5	13.25	13.25	-4	20,564	-0.02%
2020/08/11	2	13.05	22.3	13.10	13.10	-20.3	20,388	-0.10%
2020/08/10	1	13.90	2	13.90	13.85	-1	19,695	-0.01%
2020/08/06	20	13.80	11	13.85	13.90	9	18,712	0.05%
2020/08/05	0	0.00	6	13.60	13.65	-6	18,234	-0.03%
2020/08/04	0	0.00	11	13.45	13.45	-11	17,857	-0.06%
2020/08/03	3	13.40	0	0.00	13.35	3	17,635	0.02%
2020/07/31	2	13.35	2	13.55	13.35	0	17,674	0.00%
2020/07/30	0	0.00	4	13.49	13.45	-4	17,523	-0.02%
2020/07/29	0	0.00	5.6	13.31	13.40	-5.6	17,562	-0.03%
2020/07/28	6	13.25	46.4	13.27	13.25	-40.4	17,790	-0.23%
2020/07/27	0	0.00	0.2	13.40	13.35	-0.2	17,993	0.00%
2020/07/24	0	0.00	4	13.45	13.45	-4	17,994	-0.02%
2020/07/23	0	0.00	20	13.55	13.55	-20	18,076	-0.11%
2020/07/22	10	13.55	0	0.00	13.60	10	18,153	0.06%
2020/07/17	5	13.50	7	13.60	13.50	-2	18,280	-0.01%
2020/07/16	3	13.60	0	0.00	13.50	3	18,613	0.02%
2020/07/15	10	13.55	36	13.55	13.55	-26	18,489	-0.14%
2020/07/14	10	13.55	31	13.55	13.55	-21	18,649	-0.11%
2020/07/13	21	13.55	0	0.00	13.60	21	18,961	0.11%
2020/07/10	60	13.50	0	0.00	13.55	60	19,134	0.31%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/07	3	13.60	0	0.00	13.60	3	19,531	0.02%
2020/07/03	0	0.00	8	13.50	13.50	-8	19,365	-0.04%
2020/07/01	5	13.50	0	0.00	13.50	5	19,807	0.03%
2020/06/30	0	0.00	1	13.45	13.35	-1	19,927	-0.01%
2020/06/29	0	0.00	9	13.40	13.30	-9	20,145	-0.04%
2020/06/24	0	0.00	3	13.55	13.55	-3	20,258	-0.01%
2020/06/23	0	0.00	1	13.45	13.50	-1	20,667	0.00%
2020/06/22	0	0.00	8	13.44	13.40	-8	20,880	-0.04%
2020/06/19	40	13.37	4	13.41	13.20	36	21,470	0.17%
2020/06/18	202	13.40	0	0.00	13.35	202	21,604	0.93%	大買/鉅額交易
2020/06/17	0	0.00	11	13.49	13.60	-11	21,816	-0.05%
2020/06/16	0	0.00	305	13.50	13.50	-305	23,010	-1.33%	大賣/鉅額交易
2020/06/15	5	13.14	1	13.20	13.20	4	24,374	0.02%
2020/06/12	17	13.20	0	0.00	13.20	17	25,158	0.07%
2020/06/11	3	13.50	17	13.63	13.40	-14	25,695	-0.05%
2020/06/10	0	0.00	2	13.63	13.70	-2	26,204	-0.01%
2020/06/09	1	13.50	0	0.00	13.50	1	27,071	0.00%
2020/06/08	3	13.45	1	13.60	13.60	2	27,772	0.01%
2020/06/05	2	13.45	0	0.00	13.40	2	27,939	0.01%
2020/06/04	4	13.59	0	0.00	13.55	4	28,337	0.01%
2020/06/03	17	13.49	0	0.00	13.60	17	28,680	0.06%
2020/06/02	2	13.30	0	0.00	13.30	2	28,691	0.01%
2020/06/01	1	13.15	2	13.23	13.20	-1	28,555	0.00%
2020/05/29	1	12.80	12	12.93	13.00	-11	28,509	-0.04%
2020/05/28	0	0.00	1	12.70	12.70	-1	28,082	0.00%
2020/05/27	8	12.65	0	0.00	12.65	8	28,443	0.03%
2020/05/26	0	0.00	1	12.70	12.70	-1	28,615	0.00%
2020/05/25	0	0.00	1	12.50	12.50	-1	28,655	0.00%
2020/05/22	5	12.50	3	12.63	12.50	2	28,785	0.01%
2020/05/21	0	0.00	3	12.70	12.65	-3	28,632	-0.01%
2020/05/20	20	12.65	22	12.60	12.65	-2	28,628	-0.01%
2020/05/19	0	0.00	1	12.65	12.65	-1	28,739	0.00%
2020/05/18	0	0.00	30	12.40	12.45	-30	28,885	-0.10%
2020/05/15	0	0.00	4	12.40	12.35	-4	28,915	-0.01%
2020/05/14	3	12.30	0	0.00	12.30	3	28,941	0.01%
2020/05/12	104	12.50	50	12.55	12.45	54	28,707	0.19%	大買/
2020/05/11	100	12.60	1	12.65	12.60	99	28,559	0.35%
2020/05/08	0	0.00	1	12.30	12.35	-1	28,440	0.00%
2020/05/07	111	12.25	0	0.00	12.30	111	28,517	0.39%	大買/鉅額交易
2020/05/05	3	12.28	2	12.30	12.30	1	28,519	0.00%
2020/05/04	7	12.24	0	0.00	12.25	7	28,524	0.02%
2020/04/30	9	12.72	3	12.55	12.75	6	28,288	0.02%
2020/04/29	44	12.11	18	12.33	12.35	26	28,319	0.09%
2020/04/28	38	12.05	7	12.11	12.05	31	28,403	0.11%
2020/04/27	0	0.00	28.9	11.96	12.00	-28.9	29,104	-0.10%
2020/04/24	15	11.73	0	0.00	11.70	15	29,249	0.05%
2020/04/22	10	11.80	120	11.65	11.85	-110	29,305	-0.38%	大賣/鉅額交易
2020/04/21	6	11.88	92.3	12.00	11.75	-86.3	29,380	-0.29%
2020/04/17	0.9	12.30	11.1	12.35	12.25	-10.3	29,055	-0.04%
2020/04/16	34	12.20	30	12.30	12.25	4	28,844	0.01%
2020/04/15	15.9	12.31	5	12.30	12.40	10.9	28,574	0.04%
2020/04/14	2	12.08	17	12.06	12.20	-15	28,344	-0.05%
2020/04/10	51	12.03	1	12.20	12.25	50	27,918	0.18%
2020/04/09	35	11.88	2	11.80	11.95	33	27,818	0.12%
2020/04/08	32	11.89	4	11.85	11.80	28	27,779	0.10%
2020/04/06	17	11.54	10	11.70	11.70	7	27,415	0.03%
2020/04/01	21	11.60	11	11.65	11.60	10	27,004	0.04%
2020/03/31	4	11.80	2	12.03	11.70	2	26,772	0.01%
2020/03/27	9	11.84	7	11.86	11.85	2	26,118	0.01%
2020/03/26	4	11.63	4	11.55	11.60	0	25,688	0.00%
2020/03/25	1	11.55	0	0.00	11.70	1	25,584	0.00%
2020/03/24	1	10.85	24	11.10	11.05	-23	25,066	-0.09%
2020/03/23	11	10.48	2	10.55	10.50	9	24,761	0.04%
2020/03/20	77	10.67	12	10.80	10.85	65	24,406	0.27%
2020/03/19	48	10.42	39	10.79	10.30	9	23,266	0.04%
2020/03/18	22	11.53	18	11.68	11.40	4	21,943	0.02%
2020/03/17	11	12.08	2.3	12.00	11.95	8.7	21,157	0.04%
2020/03/16	6	12.58	49	12.95	12.55	-43	20,307	-0.21%
2020/03/13	49.3	12.83	13	12.77	13.15	36.3	19,496	0.19%
2020/03/12	20	13.54	0	0.00	13.50	20	18,503	0.11%
2020/03/11	0	0.00	3	14.00	13.90	-3	17,683	-0.02%
2020/03/10	3	13.82	0	0.00	13.95	3	17,321	0.02%
2020/03/09	9	13.91	0	0.00	13.85	9	16,788	0.05%
2020/03/06	7	14.06	0	0.00	14.05	7	16,194	0.04%
2020/03/05	55	14.19	0	0.00	14.20	55	15,879	0.35%
2020/03/02	9	14.02	0	0.00	14.00	9	15,503	0.06%
2020/02/27	26	14.27	0	0.00	14.20	26	15,577	0.17%
2020/02/26	11	14.30	0	0.00	14.35	11	15,332	0.07%
2020/02/25	21	14.35	0	0.00	14.35	21	15,157	0.14%
2020/02/24	5	14.50	0	0.00	14.45	5	15,048	0.03%
2020/02/21	1	14.60	0	0.00	14.60	1	14,991	0.01%
2020/02/20	0	0.00	28	14.75	14.65	-28	14,871	-0.19%
2020/02/19	5	14.65	1	14.70	14.65	4	14,645	0.03%
2020/02/17	7	14.41	0	0.00	14.50	7	14,373	0.05%
2020/02/14	15	14.45	0.2	14.45	14.45	14.8	14,368	0.10%
2020/02/13	0.2	14.45	36.5	14.50	14.45	-36.3	14,413	-0.25%
2020/02/12	7	14.40	0	0.00	14.40	7	14,488	0.05%
2020/02/11	0	0.00	62	14.45	14.40	-62	14,590	-0.42%
2020/02/10	50	14.35	0	0.00	14.35	50	14,840	0.34%
2020/02/07	11.6	14.35	0	0.00	14.30	11.6	14,858	0.08%
2020/02/06	2	14.45	11.2	14.41	14.45	-9.2	14,881	-0.06%
2020/02/05	5	14.30	25.2	14.30	14.35	-20.2	14,931	-0.14%
2020/02/04	10	14.15	5	14.35	14.35	5	14,877	0.03%
2020/02/03	11	14.03	13	14.06	14.15	-2	15,126	-0.01%
2020/01/31	28	14.19	0	0.00	14.15	28	14,723	0.19%
2020/01/30	11	14.28	30	14.28	14.10	-19	14,635	-0.13%
2020/01/20	0	0.00	20	14.75	14.70	-20	13,737	-0.15%
2020/01/17	4	14.63	40	14.65	14.65	-36	13,432	-0.27%
2020/01/16	0	0.00	0.1	14.55	14.60	-0.1	13,323	0.00%
2020/01/15	3	14.50	0	0.00	14.55	3	13,176	0.02%
2020/01/13	65	14.55	0	0.00	14.55	65	12,993	0.50%
2020/01/10	5	14.40	0	0.00	14.45	5	12,926	0.04%
2020/01/02	0	0.00	0.3	14.55	14.55	-0.3	12,789	0.00%
2019/12/30	5	14.55	0	0.00	14.60	5	12,754	0.04%
2019/12/25	0	0.00	1	14.55	14.55	-1	12,927	-0.01%
2019/12/20	0	0.00	5	14.64	14.55	-5	13,018	-0.04%
2019/12/19	0	0.00	9	14.53	14.60	-9	12,793	-0.07%
2019/12/18	6	14.45	5	14.51	14.55	1	12,683	0.01%
2019/12/17	2	14.40	4	14.44	14.50	-2	12,701	-0.02%
2019/12/16	0	0.00	5	14.41	14.45	-5	12,699	-0.04%
2019/12/13	0	0.00	9	14.40	14.40	-9	12,764	-0.07%
2019/12/11	0	0.00	0	14.30	14.30	0	12,824	0.00%
2019/12/06	0.5	14.35	4	14.25	14.25	-3.5	13,358	-0.03%
2019/12/03	0.9	14.35	0	0.00	14.35	0.9	13,785	0.01%
2019/11/29	2.4	14.30	0	0.00	14.25	2.4	13,881	0.02%
2019/11/28	0	0.00	2	14.40	14.35	-2	14,005	-0.01%
2019/11/27	0	0.00	2	14.45	14.45	-2	14,641	-0.01%
2019/11/26	0	0.00	5	14.44	14.40	-5	15,293	-0.03%
2019/11/25	0	0.00	2.2	14.40	14.40	-2.2	14,698	-0.02%
2019/11/21	0	0.00	30.6	14.30	14.25	-30.6	15,087	-0.20%
2019/11/20	1	14.35	1	14.40	14.40	0	15,022	0.00%
2019/11/18	0	0.00	5	14.37	14.40	-5	15,048	-0.03%
2019/11/14	3	14.28	50	14.35	14.30	-47	15,054	-0.31%
2019/11/13	3	14.35	0	0.00	14.30	3	15,230	0.02%
2019/11/12	0	0.00	10	14.35	14.40	-10	15,254	-0.07%
2019/11/11	0.1	14.35	2	14.35	14.35	-2	15,285	-0.01%
2019/11/08	0	0.00	5	14.50	14.50	-5	15,255	-0.03%
2019/11/07	0	0.00	6	14.53	14.45	-6	15,590	-0.04%
2019/11/06	1	14.40	1	14.45	14.45	0	15,762	0.00%
2019/11/05	0	0.00	2	14.38	14.40	-2	15,751	-0.01%
2019/11/04	0	0.00	35	14.30	14.30	-35	15,825	-0.22%
2019/11/01	0	0.00	2.3	14.20	14.20	-2.3	15,845	-0.01%
2019/10/31	1	14.10	5	14.20	14.15	-4	16,057	-0.02%
2019/10/30	1	14.10	7	14.06	14.10	-6	15,777	-0.04%
2019/10/29	11	14.05	83	14.03	14.05	-72	16,051	-0.45%
2019/10/28	5	13.95	15	13.97	14.00	-10	15,893	-0.06%
2019/10/25	0	0.00	24	13.96	14.00	-24	15,945	-0.15%
2019/10/22	0	0.00	3	14.00	14.00	-3	16,269	-0.02%
2019/10/17	1	13.95	0	0.00	13.95	1	16,648	0.01%
2019/10/14	0	0.00	2	13.90	13.90	-2	17,143	-0.01%
2019/10/09	1	13.75	0	0.00	13.75	1	17,196	0.01%
2019/10/08	31	13.83	0	0.00	13.85	31	17,366	0.18%
2019/10/03	14	13.84	0	0.00	13.80	14	17,488	0.08%
2019/10/02	3	13.90	2	14.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	9	14.01	14.00	-9	17,436	-0.05%
2019/09/27	3	13.88	0	0.00	13.85	3	17,350	0.02%
2019/09/26	0	0.00	3	14.00	13.95	-3	17,368	-0.02%
2019/09/25	4	13.90	0	0.00	13.95	4	17,395	0.02%
2019/09/24	0	0.00	13	13.95	14.05	-13	17,400	-0.07%
2019/09/19	10	14.10	0	0.00	14.10	10	17,310	0.06%
2019/09/18	13	14.05	4	14.09	14.10	9	17,236	0.05%
2019/09/17	20	13.95	26	13.92	14.00	-6	17,057	-0.04%
2019/09/16	0	0.00	2	13.85	13.85	-2	17,059	-0.01%
2019/09/10	0.6	14.00	4	13.86	13.90	-3.5	17,039	-0.02%
2019/09/09	0.1	13.95	1	13.80	13.80	-1	16,822	-0.01%
2019/09/06	60	13.70	0	0.00	13.75	60	16,748	0.36%
2019/09/05	0	0.00	2	13.63	13.65	-2	16,697	-0.01%
2019/09/03	0.3	13.55	16	13.46	13.45	-15.8	16,973	-0.09%
2019/09/02	2	13.45	0	0.00	13.45	2	17,144	0.01%
2019/08/30	20	13.36	1	13.45	13.40	19.1	17,252	0.11%
2019/08/29	15	13.36	0	0.00	13.35	15	16,717	0.09%
2019/08/28	3	13.48	0	0.00	13.50	3	16,111	0.02%
2019/08/27	3	13.45	0	0.00	13.45	3	16,227	0.02%
2019/08/26	1	13.50	0	0.00	13.50	1	16,116	0.01%
2019/08/22	4	13.65	0	0.00	13.70	4	16,110	0.02%
2019/08/21	4.2	13.60	0	0.00	13.65	4.2	17,472	0.02%
2019/08/20	3	13.65	0	0.00	13.65	3	17,581	0.02%
2019/08/19	1	13.65	2	13.65	13.65	-1	17,732	-0.01%
2019/08/16	0	0.00	1	13.70	13.55	-1	17,708	-0.01%
2019/08/15	3	13.50	0	0.00	13.50	3	17,571	0.02%
2019/08/14	2	13.65	0	0.00	13.65	2	17,700	0.01%
2019/08/13	8	13.63	0	0.00	13.60	8	17,669	0.05%
2019/08/12	6	13.60	6	13.73	13.70	0	17,584	0.00%
2019/08/08	3	14.30	0	0.00	14.30	3	17,240	0.02%
2019/08/06	1	14.15	1	14.35	14.35	0	16,932	0.00%
2019/08/05	1	14.35	0	0.00	14.35	1	16,796	0.01%
2019/08/02	1	14.30	0	0.00	14.25	1	16,717	0.01%
2019/08/01	3.4	14.50	0	0.00	14.45	3.4	16,650	0.02%
2019/07/30	0	0.00	50	14.70	14.60	-50	16,217	-0.31%
2019/07/26	2	14.65	5	14.75	14.65	-3	16,678	-0.02%
2019/07/25	0	0.00	60	14.60	14.75	-60	16,853	-0.36%
2019/07/24	5	14.60	0	0.00	14.55	5	16,819	0.03%
2019/07/23	5	14.65	10	14.80	14.65	-5	17,011	-0.03%
2019/07/22	0	0.00	4	14.75	14.75	-4	17,563	-0.02%
2019/07/17	0	0.00	2	14.60	14.65	-2	17,651	-0.01%
2019/07/16	0	0.00	1	14.55	14.55	-1	17,741	-0.01%
2019/07/15	5	14.55	0	0.00	14.55	5	17,655	0.03%
2019/07/12	1	14.55	21	14.60	14.55	-20	17,662	-0.11%
2019/07/11	1	14.40	11	14.41	14.50	-10	17,487	-0.06%
2019/07/09	10	14.33	2	14.35	14.40	8	17,517	0.05%
2019/07/08	15	14.35	5	14.40	14.40	10	17,633	0.06%
2019/07/05	25	14.30	0	0.00	14.30	25	17,668	0.14%
2019/07/03	2	14.23	0	0.00	14.30	2	17,897	0.01%
2019/07/01	4	14.31	0	0.00	14.30	4	17,976	0.02%
2019/06/26	0	0.00	9	14.30	14.25	-9	18,051	-0.05%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/24	1	14.30	3	14.35	14.35	-2	18,085	-0.01%
2019/06/21	0	0.00	20	14.35	14.35	-20	18,238	-0.11%
2019/06/20	0	0.00	14	14.35	14.35	-14	18,312	-0.08%
2019/06/19	0	0.00	8	14.26	14.30	-8	18,669	-0.04%
2019/06/14	0	0.00	1	14.10	14.15	-1	18,893	-0.01%
2019/06/13	6	14.00	63.5	14.00	14.05	-57.5	18,937	-0.30%
2019/06/12	2	14.00	1	14.05	14.05	1	18,976	0.01%
2019/06/11	0	0.00	8	14.19	14.15	-8	18,809	-0.04%
2019/06/06	0	0.00	15	14.20	14.25	-15	18,749	-0.08%
2019/06/05	0	0.00	35	14.15	14.20	-35	19,513	-0.18%
2019/06/04	21	14.15	4	14.15	14.10	17	19,525	0.09%
2019/06/03	2	14.00	20	14.10	14.15	-18	19,528	-0.09%
2019/05/31	0	0.00	4	14.05	14.10	-4	19,408	-0.02%
2019/05/29	30	13.95	9	13.95	13.90	21	19,364	0.11%
2019/05/28	1	14.05	10	14.05	13.90	-9	19,593	-0.05%
2019/05/27	30	14.05	214	14.01	14.10	-184	18,394	-1.00%	大賣/鉅額交易
2019/05/24	0	0.00	1	14.00	14.00	-1	18,252	-0.01%
2019/05/22	8	13.87	1	14.00	13.85	7	18,265	0.04%
2019/05/21	11	13.90	1	13.90	14.00	10	18,406	0.05%
2019/05/20	2	13.75	13	13.83	13.85	-11	18,269	-0.06%
2019/05/17	10	13.70	10	13.75	13.75	0	18,335	0.00%
2019/05/16	18	13.73	10	13.80	13.70	8	18,410	0.04%
2019/05/15	24	13.79	0	0.00	13.75	24	18,301	0.13%
2019/05/14	2	13.80	20	13.70	13.75	-18	18,286	-0.10%
2019/05/13	1	13.80	5	13.85	13.85	-4	18,111	-0.02%
2019/05/10	6	13.88	34	13.92	13.85	-28	18,186	-0.15%
2019/05/09	8	13.96	0	0.00	13.85	8	18,350	0.04%
2019/05/08	20	13.90	8	13.95	14.05	12	18,217	0.07%
2019/05/07	9	13.89	0	0.00	13.95	9	18,179	0.05%
2019/05/06	21	13.85	0	0.00	13.85	21	18,278	0.11%
2019/05/03	5	14.00	39	13.97	14.00	-34	18,092	-0.19%
2019/05/02	23	14.03	8	14.08	14.10	15	17,827	0.08%
2019/04/30	1	14.00	1	14.00	14.00	0	17,854	0.00%
2019/04/29	26	13.87	30	13.95	14.00	-4	17,960	-0.02%
2019/04/26	50.3	13.84	4	13.90	13.90	46.3	17,634	0.26%
2019/04/25	25	14.14	30	14.10	14.10	-5	16,934	-0.03%
2019/04/22	15	14.15	25	14.25	14.10	-10	16,841	-0.06%
2019/04/19	0	0.00	5	14.25	14.25	-5	16,670	-0.03%
2019/04/17	8	14.20	0	0.00	14.20	8	16,974	0.05%
2019/04/16	2	14.20	0	0.00	14.20	2	16,985	0.01%
2019/04/15	7	14.25	0	0.00	14.20	7	17,120	0.04%
2019/04/12	3	14.20	0	0.00	14.20	3	17,108	0.02%
2019/04/11	2	14.25	0	0.00	14.25	2	16,935	0.01%
2019/04/10	10	14.15	0	0.00	14.25	10	16,894	0.06%
2019/04/09	5	14.15	3	14.22	14.25	2	16,839	0.01%
2019/04/08	0	0.00	8	14.15	14.15	-8	16,866	-0.05%
2019/04/03	5	14.05	0	0.00	14.10	5	16,981	0.03%
2019/04/01	0	0.00	60	14.04	14.00	-60	17,226	-0.35%
2019/03/29	0	0.00	7	14.05	14.05	-7	17,144	-0.04%
2019/03/28	0	13.95	0	0.00	13.95	0	17,027	0.00%
2019/03/27	7	13.91	0	0.00	13.95	7	17,111	0.04%
2019/03/26	27	14.00	0	0.00	14.00	27	17,109	0.16%
2019/03/25	42	13.79	3	13.80	13.85	39	17,336	0.22%
2019/03/22	26.3	13.86	0	0.00	13.85	26.3	17,093	0.15%
2019/03/21	0	0.00	1	13.95	14.00	-1	16,710	-0.01%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	8	14.00	8	14.00	14.00	0	16,689	0.00%
2019/03/18	0	13.95	1	13.95	13.90	-1	16,585	-0.01%
2019/03/15	0	0.00	3	13.85	13.85	-3	16,712	-0.02%
2019/03/14	6	13.80	0	0.00	13.75	6	16,591	0.04%
2019/03/13	4	13.75	2	13.83	13.75	2	16,703	0.01%
2019/03/12	10	13.74	130	13.74	13.75	-120	16,757	-0.72%	大賣/鉅額交易
2019/03/11	27	13.69	0	0.00	13.65	27	16,589	0.16%
2019/03/08	4	13.85	0.7	13.95	13.85	3.3	15,595	0.02%
2019/03/07	15	13.92	0	0.00	13.95	15	15,702	0.10%
2019/03/04	34	13.82	0	0.00	13.95	34	16,225	0.21%
2019/02/27	0	0.00	8	13.95	13.95	-8	16,183	-0.05%
2019/02/26	27	13.95	0	0.00	13.95	27	16,222	0.17%
2019/02/25	30	13.92	0	0.00	14.00	30	16,290	0.18%
2019/02/22	5	13.85	6	13.93	13.95	-1	16,398	-0.01%
2019/02/21	7	13.84	11	13.90	13.90	-4	16,512	-0.02%
2019/02/20	59	13.85	18	13.90	13.90	41	16,535	0.25%
2019/02/19	20	13.78	0	0.00	13.80	20	16,462	0.12%
2019/02/18	13	13.70	10	13.77	13.80	3	16,430	0.02%
2019/02/15	12	13.70	10	13.70	13.70	2	16,537	0.01%
2019/02/14	0	0.00	1	13.60	13.65	-1	16,621	-0.01%
2019/02/13	4	13.60	0	0.00	13.60	4	16,717	0.02%
2019/02/12	5	13.60	0	0.00	13.65	5	16,829	0.03%
2019/02/11	2	13.60	15	13.63	13.65	-13	16,800	-0.08%
2019/01/30	13	13.52	5	13.54	13.60	8	16,820	0.05%
2019/01/29	3	13.45	0	0.00	13.50	3	16,733	0.02%
2019/01/28	0	13.50	0	0.00	13.45	0	16,754	0.00%
2019/01/25	0	0.00	12	13.38	13.45	-12	16,700	-0.07%
2019/01/24	4	13.30	5	13.40	13.30	-1	16,586	-0.01%
2019/01/23	0	13.40	10.2	13.40	13.40	-10.2	16,684	-0.06%
2019/01/22	5.2	13.25	0	0.00	13.30	5.2	16,675	0.03%
2019/01/18	0	0.00	2	13.40	13.40	-2	16,398	-0.01%
2019/01/17	2	13.30	0.1	13.40	13.35	1.9	16,659	0.01%
2019/01/16	1	13.25	0	0.00	13.30	1	16,779	0.01%
2019/01/15	1	13.40	1	13.45	13.45	0	16,635	0.00%
2019/01/11	10	13.21	8	13.30	13.30	2	16,769	0.01%
2019/01/10	2	13.28	0	0.00	13.35	2	16,581	0.01%
2019/01/09	0	0.00	2	13.40	13.45	-2	16,565	-0.01%
2019/01/08	2	13.18	0	0.00	13.25	2	16,487	0.01%
2019/01/07	1	13.35	7	13.24	13.35	-6	16,653	-0.04%
2019/01/04	6	13.03	0	0.00	13.00	6	16,888	0.04%
2019/01/02	1	13.05	5	13.10	13.10	-4	17,693	-0.02%
2018/12/28	1	13.10	1	13.15	13.05	0	17,671	0.00%
2018/12/27	0.7	13.10	1	13.10	13.10	-0.3	17,784	0.00%
2018/12/26	13	12.99	0	0.00	12.95	13	17,890	0.07%
2018/12/25	22	13.04	16	13.05	13.05	6	17,653	0.03%
2018/12/24	6	13.15	0	0.00	13.20	6	17,542	0.03%
2018/12/22	6	13.22	0	0.00	13.20	6	17,548	0.03%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/20	4	13.25	0	0.00	13.25	4	17,717	0.02%
2018/12/19	2	13.30	0	0.00	13.35	2	17,629	0.01%
2018/12/18	13	13.27	0	0.00	13.25	13	17,601	0.07%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	2	13.45	0	0.00	13.45	2	17,740	0.01%
2018/12/13	8	13.39	0	0.00	13.45	8	17,757	0.05%
2018/12/12	0	0.00	1	13.40	13.40	-1	17,610	-0.01%
2018/12/11	26	13.37	0	0.00	13.35	26	17,482	0.15%
2018/12/10	29	13.37	0	0.00	13.35	29	17,429	0.17%
2018/12/07	1	13.45	0	0.00	13.50	1	17,192	0.01%
2018/12/06	11	13.48	8	13.45	13.45	3	17,179	0.02%
2018/12/05	8	13.50	0	13.65	13.55	8	17,221	0.05%
2018/12/04	0.6	13.70	0	0.00	13.65	0.6	17,242	0.00%
2018/12/03	1	13.60	2	13.70	13.65	-1	17,463	-0.01%
2018/11/29	19	13.50	0	0.00	13.50	19	17,363	0.11%
2018/11/28	6	13.53	3	13.60	13.55	3	17,095	0.02%
2018/11/27	2	13.45	0	0.00	13.45	2	16,987	0.01%
2018/11/26	10	13.55	0	0.00	13.50	10	17,020	0.06%
2018/11/23	11	13.50	0	0.00	13.50	11	16,853	0.07%
2018/11/22	6	13.58	0	0.00	13.60	6	16,676	0.04%
2018/11/21	4	13.70	0	0.00	13.70	4	16,535	0.02%
2018/11/20	4	13.75	0	0.00	13.75	4	16,426	0.02%
2018/11/19	0	0.00	0.1	13.95	13.95	-0.1	16,773	0.00%
2018/11/16	1	13.85	2	13.90	13.90	-1	17,274	-0.01%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	1	13.80	0	0.00	13.80	1	19,713	0.01%
2018/11/08	0	0.00	7	14.04	14.05	-7	20,046	-0.03%
2018/11/07	9	13.90	2	13.95	13.95	7	20,139	0.03%
2018/11/06	1	13.80	1	13.95	13.85	0	20,262	0.00%
2018/11/05	0	0.00	20	13.75	13.85	-20	20,550	-0.10%
2018/11/02	2	13.75	0	0.00	13.75	2	20,877	0.01%
2018/11/01	2	13.70	2	13.65	13.70	0	21,114	0.00%
2018/10/31	0	0.00	14	13.78	13.75	-14	21,296	-0.07%
2018/10/30	5	13.45	1	13.45	13.50	4	21,577	0.02%
2018/10/29	4	13.33	0	0.00	13.35	4	21,656	0.02%
2018/10/26	16	13.38	60	13.43	13.40	-44	21,831	-0.20%
2018/10/25	13	13.40	20	13.40	13.40	-7	21,800	-0.03%
2018/10/24	81	13.63	4	13.70	13.65	77	21,778	0.35%
2018/10/23	0	0.00	30	13.70	13.70	-30	21,699	-0.14%
2018/10/22	10	13.80	0	0.00	13.90	10	21,736	0.05%
2018/10/19	3	13.75	22	13.80	13.75	-19	21,778	-0.09%
2018/10/17	3	14.03	0	0.00	13.95	3	21,692	0.01%
2018/10/15	3	13.97	0	0.00	13.95	3	21,462	0.01%
2018/10/12	17	13.73	3	14.03	14.15	14	21,219	0.07%
2018/10/11	18	13.99	0	0.00	13.90	18	20,843	0.09%
2018/10/09	1	14.35	0	0.00	14.40	1	20,095	0.00%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/05	9	14.49	0	0.00	14.45	9	20,007	0.04%
2018/10/04	23	14.58	0	0.00	14.60	23	19,791	0.12%
2018/10/03	0	0.00	10	14.70	14.70	-10	19,607	-0.05%
2018/10/02	2	14.75	1	14.80	14.75	1	19,642	0.01%
2018/09/28	0	0.00	1	14.75	14.75	-1	19,516	-0.01%
2018/09/27	3	14.70	0	0.00	14.75	3	19,372	0.02%
2018/09/21	0	0.00	5.2	14.67	14.70	-5.2	19,115	-0.03%
2018/09/20	0	0.00	14.4	14.60	14.60	-14.4	18,765	-0.08%
2018/09/19	0	0.00	1	14.55	14.55	-1	18,727	-0.01%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	3	14.38	0	0.00	14.40	3	18,647	0.02%
2018/09/14	2.1	14.45	1	14.45	14.35	1.1	18,691	0.01%
2018/09/13	0	0.00	1	14.35	14.35	-1	18,629	-0.01%
2018/09/11	4	14.00	10	14.04	14.10	-6	18,757	-0.03%
2018/09/10	13	14.08	30	14.05	14.10	-17	18,765	-0.09%
2018/09/07	13	14.18	0	0.00	14.15	13	18,837	0.07%
2018/09/05	64	14.35	0	0.00	14.30	64	18,788	0.34%
2018/09/03	10	14.40	4	14.45	14.45	6	18,874	0.03%
2018/08/31	8	14.46	0	0.00	14.45	8	19,079	0.04%
2018/08/30	5	14.38	3	14.40	14.35	2	19,020	0.01%
2018/08/29	0	0.00	3	14.45	14.50	-3	19,044	-0.02%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	35.3	14.21	0	0.00	14.25	35.3	19,188	0.18%
2018/08/23	34	14.45	0	0.00	14.35	34	19,121	0.18%
2018/08/22	9	14.54	0	0.00	14.55	9	18,738	0.05%
2018/08/21	19	15.29	17	15.26	15.35	2	17,223	0.01%
2018/08/20	11	15.13	3	15.10	15.10	8	16,252	0.05%
2018/08/17	1	15.00	45	15.05	15.00	-44	15,675	-0.28%
2018/08/16	13	14.87	65	14.95	14.90	-52	15,468	-0.34%
2018/08/15	15	14.95	195	15.05	14.95	-180	15,153	-1.19%	大賣/鉅額交易
2018/08/14	3	15.00	0	0.00	15.05	3	14,943	0.02%
2018/08/13	12	15.00	3	15.05	15.00	9	14,941	0.06%
2018/08/09	107	14.90	0	0.00	14.90	107	14,439	0.74%	大買/鉅額交易
2018/08/08	1	14.95	0	0.00	15.00	1	14,035	0.01%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	15	14.94	0	0.00	14.90	15	13,871	0.11%
2018/08/03	2	14.95	0	0.00	15.05	2	13,540	0.01%
2018/07/31	95	14.95	1	14.95	15.00	94	13,566	0.69%
2018/07/30	1	14.95	0	0.00	15.00	1	13,363	0.01%
2018/07/27	0	0.00	32	14.95	14.95	-32	13,338	-0.24%
2018/07/25	9	14.85	0	0.00	14.80	9	13,372	0.07%
2018/07/24	0	0.00	3	14.85	14.85	-3	13,485	-0.02%
2018/07/18	0	0.00	21.4	14.60	14.65	-21.4	13,543	-0.16%
2018/07/17	0	0.00	1	14.50	14.55	-1	13,553	-0.01%
2018/07/16	2	14.50	0	0.00	14.45	2	13,464	0.01%
2018/07/13	4	14.55	2	14.55	14.60	2	13,434	0.01%
2018/07/12	0	0.00	7	14.50	14.50	-7	13,436	-0.05%
2018/07/11	1	14.35	30	14.40	14.40	-29	13,462	-0.22%
2018/07/10	110	14.36	0	0.00	14.45	110	13,479	0.82%	大買/鉅額交易
2018/07/09	5	14.35	0	0.00	14.30	5	13,454	0.04%
2018/07/06	9	14.16	0	0.00	14.15	9	13,456	0.07%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/04	3	14.25	0	0.00	14.30	3	13,504	0.02%
2018/07/03	2	14.30	0	0.00	14.25	2	13,666	0.01%
2018/06/29	1	14.35	0	0.00	14.40	1	13,771	0.01%
2018/06/28	15	14.39	0	0.00	14.35	15	13,709	0.11%
2018/06/27	2.3	14.42	0	0.00	14.40	2.3	13,698	0.02%
2018/06/25	32	14.40	0	0.00	14.45	32	13,897	0.23%
2018/06/22	0	0.00	60	14.45	14.40	-60	14,053	-0.43%
2018/06/21	20	14.50	0	0.00	14.50	20	14,121	0.14%
2018/06/20	0	0.00	35	14.40	14.50	-35	14,323	-0.24%
2018/06/19	70	14.45	0	0.00	14.40	70	14,323	0.49%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	39	14.57	2	14.65	14.45	37	14,223	0.26%
2018/06/13	14	14.75	1	14.80	14.75	13	14,065	0.09%
2018/06/12	19	14.79	0	0.00	14.75	19	14,389	0.13%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	36	15.00	0	0.00	14.95	36	14,340	0.25%
2018/06/07	0	0.00	2	15.00	15.05	-2	14,243	-0.01%
2018/05/31	0	0.00	7	14.65	14.75	-7	13,701	-0.05%
2018/05/30	7	14.59	0	0.00	14.55	7	13,274	0.05%
2018/05/29	0.3	14.75	0	0.00	14.75	0.3	13,122	0.00%
2018/05/23	2	14.80	0	0.00	14.80	2	13,557	0.01%
2018/05/22	0.1	14.85	0	0.00	14.85	0.1	13,697	0.00%
2018/05/21	1	14.85	0	0.00	14.90	1	13,831	0.01%
2018/05/17	0	0.00	3	14.80	14.70	-3	13,999	-0.02%
2018/05/16	2	14.70	0	0.00	14.70	2	14,038	0.01%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/11	0	0.00	10	14.60	14.60	-10	15,514	-0.06%
2018/05/10	1	14.45	10	14.55	14.45	-9	15,325	-0.06%
2018/05/09	1	14.50	1	14.45	14.50	0	15,161	0.00%
2018/05/07	2	14.38	0	0.00	14.45	2	15,099	0.01%
2018/05/02	10	14.50	2	14.55	14.50	8	15,217	0.05%
2018/04/30	4	14.43	2	14.45	14.45	2	15,189	0.01%
2018/04/27	0	0.00	6	14.30	14.35	-6	15,086	-0.04%
2018/04/26	0	0.00	5	14.30	14.20	-5	15,067	-0.03%
2018/04/25	0	0.00	6	14.20	14.25	-6	15,036	-0.04%
2018/04/20	0	0.00	1	14.25	14.30	-1	15,480	-0.01%
2018/04/17	2	14.25	0	0.00	14.20	2	15,783	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	9	14.30	0	0.00	14.25	9	16,225	0.06%
2018/04/11	2	14.25	0	0.00	14.30	2	16,728	0.01%
2018/04/10	0	0.00	10	14.15	14.30	-10	16,733	-0.06%
2018/04/09	0	0.00	20	14.20	14.10	-20	16,726	-0.12%
2018/04/03	27	14.09	17	14.10	14.10	10	16,906	0.06%
2018/03/30	3	14.25	1	14.25	14.30	2	16,996	0.01%
2018/03/29	7.3	14.29	0	0.00	14.30	7.3	16,902	0.04%
2018/03/28	0	0.00	2	14.40	14.35	-2	16,653	-0.01%
2018/03/27	0	0.00	5	14.45	14.55	-5	16,650	-0.03%
2018/03/23	8	14.16	17	14.30	14.30	-9	16,483	-0.05%
2018/03/22	20	14.48	0	0.00	14.45	20	16,264	0.12%
2018/03/21	10	14.50	150	14.52	14.55	-140	16,201	-0.86%	大賣/鉅額交易
2018/03/15	2	14.40	0	0.00	14.40	2	16,103	0.01%
2018/03/13	2	14.15	0	0.00	14.20	2	16,075	0.01%
2018/03/12	10	14.05	5	14.10	14.10	5	16,091	0.03%
2018/03/09	41	14.00	0	0.00	13.90	41	16,094	0.25%
2018/03/05	1	13.95	0	0.00	13.95	1	17,297	0.01%
2018/03/02	42	14.05	0	0.00	14.00	42	17,291	0.24%
2018/03/01	2	14.13	0	0.00	14.15	2	17,253	0.01%
2018/02/23	30	14.10	10	14.20	14.20	20	16,978	0.12%
2018/02/22	20	13.90	0	0.00	13.90	20	17,347	0.12%
2018/02/21	0	0.00	6	13.95	14.00	-6	17,795	-0.03%
2018/02/12	0	0.00	5	13.75	13.70	-5	17,653	-0.03%
2018/02/09	60	13.55	0	0.00	13.60	60	17,554	0.34%
2018/02/07	1	13.80	18	13.88	13.50	-17	17,154	-0.10%
2018/02/06	57	13.65	68	13.79	13.45	-11	16,510	-0.07%
2018/02/02	2	14.55	0	0.00	14.60	2	15,368	0.01%
2018/01/26	20	14.75	0	0.00	14.75	20	15,180	0.13%
2018/01/25	0	0.00	30	14.70	14.80	-30	15,167	-0.20%
2018/01/24	0	0.00	1	14.70	14.70	-1	14,936	-0.01%
2018/01/23	0	0.00	44	14.75	14.75	-44	14,840	-0.30%
2018/01/19	0	0.00	50	14.74	14.80	-50	14,703	-0.34%
2018/01/18	0	0.00	0.7	14.65	14.75	-0.7	14,634	0.00%
2018/01/17	0.3	14.55	3.3	14.57	14.65	-3	14,314	-0.02%
2018/01/16	0	0.00	4	14.50	14.60	-4	14,070	-0.03%
2018/01/15	0	0.00	82.6	14.50	14.55	-82.6	13,970	-0.59%
2018/01/12	6	14.51	5	14.54	14.55	1	13,894	0.01%
2018/01/11	5	14.50	5	14.50	14.55	0	13,779	0.00%
2018/01/10	0	0.00	2	14.50	14.55	-2	13,873	-0.01%
2018/01/09	0	0.00	52	14.45	14.50	-52	13,695	-0.38%
2018/01/08	15	14.30	4	14.40	14.40	11	13,508	0.08%
2018/01/05	0	0.00	1	14.15	14.20	-1	13,336	-0.01%
2018/01/04	0	0.00	6	14.05	14.05	-6	13,532	-0.04%
2018/01/03	8	14.10	115	14.05	14.10	-107	13,634	-0.78%	大賣/鉅額交易
2018/01/02	0	0.00	5	13.96	14.00	-5	13,521	-0.04%