台新金 (2887)-華南永昌-長虹券商分點個股進出

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
18.70
漲跌
▼0.10
漲幅
-0.53%
成交量
11,535張
產業
上市金融類股
1894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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/14	5	18.70	0	0.00	18.70	5	17,401	0.03%
2024/05/13	5	18.80	26	18.72	18.80	-21	17,431	-0.12%
2024/05/10	0.4	18.75	2.5	18.73	18.80	-2	17,250	-0.01%
2024/05/09	9	18.61	7.3	18.56	18.50	1.7	17,114	0.01%
2024/05/08	0	0.00	3	18.67	18.70	-3	17,073	-0.02%
2024/05/07	2.9	18.75	2	18.65	18.70	0.9	17,091	0.01%
2024/05/06	7	18.73	18.8	18.65	18.80	-11.8	16,864	-0.07%
2024/05/03	7.1	18.39	3.8	18.37	18.35	3.3	16,341	0.02%
2024/05/02	6	18.07	4	18.06	18.05	2	15,614	0.01%
2024/04/30	2.1	18.02	13	18.11	17.95	-10.9	15,503	-0.07%
2024/04/29	15.5	17.87	7	17.93	17.85	8.5	15,211	0.06%
2024/04/26	23	17.69	6.1	17.65	17.60	16.9	14,926	0.11%
2024/04/25	14.3	17.49	0	0.00	17.45	14.3	15,025	0.10%
2024/04/24	9	17.69	0	0.00	17.65	9	15,211	0.06%
2024/04/23	1	17.70	2.3	17.73	17.70	-1.3	15,631	-0.01%
2024/04/22	1	17.55	11	17.65	17.65	-10	15,962	-0.06%
2024/04/19	14.6	17.38	0	0.00	17.35	14.6	15,924	0.09%
2024/04/18	1	17.50	1	17.65	17.60	0	15,600	0.00%
2024/04/17	2.6	17.59	1	17.60	17.55	1.6	15,465	0.01%
2024/04/16	65.3	17.51	212	17.43	17.40	-146.7	15,357	-0.96%	大賣/鉅額交易
2024/04/15	13	17.88	23	17.80	17.85	-10	14,865	-0.07%
2024/04/12	13	17.94	0	0.00	17.90	13	14,797	0.09%
2024/04/11	1	18.00	0	0.00	18.00	1	14,551	0.01%
2024/04/10	7	18.04	1	18.10	18.10	6	14,512	0.04%
2024/04/09	5.5	18.10	0	0.00	18.10	5.5	14,490	0.04%
2024/04/03	32	17.95	0	0.00	17.90	32	14,267	0.22%
2024/04/02	66	18.05	0	0.00	18.05	66	14,268	0.46%
2024/04/01	0	0.00	4	18.10	18.05	-4	14,313	-0.03%
2024/03/29	2	18.00	0.1	18.00	18.00	1.9	14,282	0.01%
2024/03/28	5	17.98	0	0.00	17.95	5	14,097	0.04%
2024/03/27	0	0.00	2	18.05	18.05	-2	14,000	-0.01%
2024/03/25	5	17.95	0	0.00	17.95	5	14,023	0.04%
2024/03/22	0	0.00	12.3	18.01	18.05	-12.3	14,188	-0.09%
2024/03/21	0	0.00	2.1	18.07	18.05	-2.1	14,184	-0.01%
2024/03/20	0	0.00	100.1	17.90	17.85	-100.1	14,344	-0.70%
2024/03/19	2	17.90	0	0.00	17.90	2	14,461	0.01%
2024/03/18	1	18.05	1	18.10	18.10	0	14,282	0.00%
2024/03/15	3.4	18.13	15	18.01	18.15	-11.6	14,187	-0.08%
2024/03/14	13	18.13	15.6	18.15	18.20	-2.6	13,639	-0.02%
2024/03/13	1	17.95	4	17.86	17.95	-3	13,230	-0.02%
2024/03/12	0	0.00	9.4	17.84	17.90	-9.4	13,031	-0.07%
2024/03/11	3	17.78	2.2	17.85	17.80	0.8	12,987	0.01%
2024/03/08	0	0.00	0.1	17.75	17.85	-0.1	12,960	0.00%
2024/03/07	3	17.65	1	17.60	17.70	2	12,762	0.02%
2024/03/06	10	17.67	5.8	17.66	17.70	4.2	12,726	0.03%
2024/03/05	3.4	17.36	0	0.00	17.30	3.4	12,922	0.03%
2024/03/04	0.6	17.35	0	0.00	17.35	0.6	12,936	0.00%
2024/03/01	1	17.35	0	0.00	17.35	1	13,014	0.01%
2024/02/29	5	17.33	2	17.25	17.40	3	12,970	0.02%
2024/02/27	13.2	17.27	2.1	17.25	17.25	11.1	12,722	0.09%
2024/02/26	110	17.25	10	17.30	17.25	100	12,521	0.80%	大買/
2024/02/23	2	17.33	32	17.30	17.30	-30	12,491	-0.24%
2024/02/21	4	17.40	0	0.00	17.45	4	12,805	0.03%
2024/02/20	0	0.00	0.1	17.40	17.35	-0.1	12,877	0.00%
2024/02/19	26	17.30	1	17.35	17.35	25	12,892	0.19%
2024/02/16	10	17.20	5	17.20	17.15	5	13,054	0.04%
2024/02/15	13	17.15	2	17.15	17.15	11	12,978	0.08%
2024/02/05	11	17.10	0	0.00	17.10	11	12,700	0.09%
2024/02/02	2	17.20	0	0.00	17.20	2	12,592	0.02%
2024/02/01	0.1	17.25	0	0.00	17.25	0.1	12,547	0.00%
2024/01/31	0	17.15	0	0.00	17.15	0	12,472	0.00%
2024/01/30	0.1	17.22	5	17.21	17.15	-4.9	12,405	-0.04%
2024/01/29	0	0.00	0	17.40	17.35	0	12,384	0.00%
2024/01/26	6	17.40	30.1	17.21	17.40	-24.1	12,414	-0.19%
2024/01/25	1	17.25	0	17.25	17.20	1	12,448	0.01%
2024/01/23	6.2	17.05	0	0.00	17.05	6.2	12,547	0.05%
2024/01/22	7.5	17.07	0	0.00	17.00	7.5	12,592	0.06%
2024/01/19	20.1	17.08	0	0.00	17.10	20.1	12,352	0.16%
2024/01/18	3	17.07	1	17.00	17.00	2	12,316	0.02%
2024/01/17	15.4	17.13	0	0.00	17.00	15.4	12,096	0.13%
2024/01/16	6.3	17.32	0	0.00	17.30	6.3	11,685	0.05%
2024/01/15	7	17.64	0.9	17.75	17.60	6.1	11,373	0.05%
2024/01/12	1	17.65	0	0.00	17.65	1	11,592	0.01%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.80	0	0.00	17.80	1	11,572	0.01%
2024/01/09	0	17.95	1	17.90	17.85	-1	11,616	-0.01%
2024/01/08	3	18.03	2	18.00	17.95	1	11,642	0.01%
2024/01/05	0	0.00	10	17.90	17.85	-10	11,664	-0.09%
2024/01/04	11	17.90	0	0.00	17.85	11	11,833	0.09%
2024/01/03	2	17.85	1	17.85	17.85	1	12,183	0.01%
2024/01/02	4	18.00	0	0.00	18.05	4	12,114	0.03%
2023/12/28	0	0.00	6	18.05	18.10	-6	12,355	-0.05%
2023/12/27	0	0.00	2.2	17.99	17.95	-2.2	12,236	-0.02%
2023/12/26	10	17.90	0	0.00	17.90	10	12,182	0.08%
2023/12/22	1	17.75	0	0.00	17.75	1	12,341	0.01%
2023/12/19	5.1	17.73	0	0.00	17.75	5.1	12,298	0.04%
2023/12/18	5	17.85	0	0.00	17.85	5	12,356	0.04%
2023/12/15	0.1	18.00	0	0.00	17.85	0.1	12,346	0.00%
2023/12/14	1	18.10	1	18.10	18.10	0	11,974	0.00%
2023/12/13	21	17.90	0	0.00	17.95	21	11,809	0.18%
2023/12/11	2	17.93	0.1	18.00	18.00	1.9	12,318	0.02%
2023/12/08	1	17.95	0	18.00	17.90	1	12,307	0.01%
2023/12/07	1	17.90	0	0.00	18.00	1	12,294	0.01%
2023/12/06	0.1	18.00	0	0.00	18.00	0.1	12,337	0.00%
2023/12/05	2	17.93	0	0.00	17.90	2	12,315	0.02%
2023/12/04	3	18.05	4	18.05	18.00	-1	12,347	-0.01%
2023/12/01	2	18.05	0	0.00	18.00	2	12,427	0.02%
2023/11/30	0	0.00	2	18.23	18.30	-2	12,330	-0.02%
2023/11/29	1.8	18.07	0	0.00	18.05	1.8	11,815	0.02%
2023/11/28	0	0.00	2	18.18	18.15	-2	11,684	-0.02%
2023/11/27	2	18.10	0	0.00	18.05	2	11,840	0.02%
2023/11/22	1	18.15	0	0.00	18.10	1	12,042	0.01%
2023/11/21	0	0.00	9.1	18.22	18.30	-9.1	12,090	-0.08%
2023/11/17	0	0.00	0.3	18.05	18.00	-0.3	11,754	0.00%
2023/11/16	0	0.00	1	18.05	18.05	-1	11,635	-0.01%
2023/11/15	2	17.95	4	17.96	18.00	-2	11,566	-0.02%
2023/11/14	0	0.00	1	17.85	17.85	-1	11,403	-0.01%
2023/11/13	0	0.00	1	17.80	17.80	-1	11,644	-0.01%
2023/11/10	0	17.75	0	0.00	17.70	0	11,971	0.00%
2023/11/09	0	17.80	0	0.00	17.75	0	12,118	0.00%
2023/11/08	0	0.00	1	17.90	17.85	-1	12,371	-0.01%
2023/11/06	1	17.75	5.4	17.81	17.85	-4.4	12,560	-0.04%
2023/11/03	0	0.00	23	17.61	17.65	-23	12,458	-0.18%
2023/11/01	2.1	17.22	14.7	17.20	17.25	-12.6	12,486	-0.10%
2023/10/31	2	17.20	0	0.00	17.25	2	12,588	0.02%
2023/10/30	1.1	17.35	1	17.35	17.35	0.1	12,795	0.00%
2023/10/26	2	17.48	25	17.40	17.40	-23	12,998	-0.18%
2023/10/25	2	17.53	2	17.58	17.60	0	13,029	0.00%
2023/10/24	2.2	17.52	0	0.00	17.60	2.2	13,323	0.02%
2023/10/23	4	17.60	0	0.00	17.60	4	13,889	0.03%
2023/10/20	3	17.60	0	0.00	17.75	3	14,553	0.02%
2023/10/18	3	17.80	2	17.90	17.90	1	14,787	0.01%
2023/10/17	3.2	17.80	0	0.00	17.85	3.2	14,959	0.02%
2023/10/16	0.1	17.90	0	0.00	17.90	0.1	15,150	0.00%
2023/10/13	5	17.90	0	0.00	17.90	5	15,439	0.03%
2023/10/12	0	0.00	3.1	17.95	18.00	-3.1	15,603	-0.02%
2023/10/11	0.5	17.71	4	17.69	17.80	-3.5	15,620	-0.02%
2023/10/06	0	0.00	1	17.80	17.75	-1	15,340	-0.01%
2023/10/05	1.2	17.62	0	0.00	17.65	1.2	15,440	0.01%
2023/10/04	25	17.59	0	0.00	17.60	25	15,467	0.16%
2023/10/03	146	17.80	0	0.00	17.80	146	15,401	0.95%	大買/鉅額交易
2023/10/02	4	17.90	0	0.00	17.85	4	15,831	0.03%
2023/09/28	4	17.89	2	17.95	17.90	2	16,289	0.01%
2023/09/27	1	17.80	5	17.90	17.90	-4	16,292	-0.02%
2023/09/26	15	17.80	0	0.00	17.80	15	16,234	0.09%
2023/09/25	0	0.00	5	17.90	17.85	-5	16,194	-0.03%
2023/09/22	2	17.78	3	17.75	17.75	-1	16,425	-0.01%
2023/09/21	4.4	17.76	0	0.00	17.80	4.4	16,478	0.03%
2023/09/20	1	18.00	0	0.00	18.00	1	16,294	0.01%
2023/09/18	0	0.00	0.1	18.20	18.20	-0.1	16,455	0.00%
2023/09/15	0	0.00	4	18.20	18.30	-4	16,608	-0.02%
2023/09/14	0	0.00	70	18.00	18.15	-70	16,338	-0.43%
2023/09/13	1	17.80	0	0.00	17.80	1	16,301	0.01%
2023/09/12	1	17.75	1	17.80	17.85	0	16,570	0.00%
2023/09/11	3	17.73	8	17.70	17.75	-5	16,623	-0.03%
2023/09/08	1	17.70	1.9	17.80	17.75	-0.9	16,706	-0.01%
2023/09/07	2	17.80	0	0.00	17.75	2	16,902	0.01%
2023/09/06	3.5	17.85	0	17.90	17.85	3.5	17,075	0.02%
2023/09/05	2.2	18.01	12.5	18.00	17.95	-10.3	17,214	-0.06%
2023/09/04	2	18.00	6	18.04	18.00	-4	17,298	-0.02%
2023/09/01	0	0.00	0.1	18.00	17.90	-0.1	17,433	0.00%
2023/08/31	10	18.00	0	0.00	17.80	10	17,611	0.06%
2023/08/30	0	0.00	1	18.10	18.05	-1	17,572	-0.01%
2023/08/29	1.3	17.96	5.9	17.98	17.95	-4.6	17,659	-0.03%
2023/08/28	1	17.80	43	17.91	17.80	-42	17,779	-0.24%
2023/08/25	3.1	17.82	0	0.00	17.75	3.1	18,306	0.02%
2023/08/24	0.4	17.90	1	17.80	17.80	-0.6	18,424	0.00%
2023/08/22	0	0.00	0.1	17.85	17.80	-0.1	18,493	0.00%
2023/08/21	1	17.80	5	17.75	17.80	-4	18,684	-0.02%
2023/08/18	0	0.00	9	17.55	17.65	-9	18,774	-0.05%
2023/08/17	3	17.53	10	17.50	17.60	-7	18,912	-0.04%
2023/08/16	4.1	17.60	3	17.55	17.65	1.1	18,805	0.01%
2023/08/15	1.3	17.99	0	0.00	17.90	1.3	18,815	0.01%
2023/08/14	0.7	18.15	0	0.00	18.10	0.7	18,946	0.00%
2023/08/11	0	0.00	50	18.40	18.35	-50	19,084	-0.26%
2023/08/10	5	18.20	2	18.20	18.20	3	19,166	0.02%
2023/08/09	0	0.00	2	18.28	18.30	-2	19,246	-0.01%
2023/08/07	0	0.00	4	18.25	18.30	-4	19,599	-0.02%
2023/08/04	4.6	18.23	3	18.25	18.20	1.6	19,726	0.01%
2023/08/02	23	18.20	0.1	18.25	18.20	23	19,825	0.12%
2023/07/31	3	18.32	2	18.40	18.25	1	20,128	0.00%
2023/07/28	8	18.29	0	0.00	18.30	8	19,804	0.04%
2023/07/27	4.1	18.33	2.4	18.37	18.35	1.7	19,669	0.01%
2023/07/26	11	18.40	9.1	18.37	18.40	1.9	19,388	0.01%
2023/07/25	29.2	19.25	11.1	19.28	19.30	18.1	18,844	0.10%
2023/07/24	3	19.20	0.1	19.25	19.15	2.9	18,061	0.02%
2023/07/21	5	19.26	2	19.30	19.25	3	17,763	0.02%
2023/07/20	4.1	19.31	0	0.00	19.35	4.1	17,628	0.02%
2023/07/19	6.5	19.24	0	0.00	19.25	6.5	17,394	0.04%
2023/07/18	5	19.35	1.9	19.38	19.40	3.1	17,223	0.02%
2023/07/17	1	19.15	0	0.00	19.20	1	16,966	0.01%
2023/07/14	3	18.93	0	0.00	19.05	3	16,817	0.02%
2023/07/13	1.1	18.86	14	18.90	18.85	-12.9	16,762	-0.08%
2023/07/12	1.5	18.82	0.2	18.85	18.85	1.3	16,749	0.01%
2023/07/11	4	18.79	3	18.80	18.85	1	16,703	0.01%
2023/07/10	1.2	18.41	1	18.35	18.35	0.2	16,760	0.00%
2023/07/07	10.5	18.17	13	18.10	18.25	-2.5	16,722	-0.01%
2023/07/06	34.7	18.65	0	0.00	18.50	34.7	16,296	0.21%
2023/07/05	1	18.95	0	0.00	18.90	1	15,851	0.01%
2023/07/04	11.1	19.00	0	0.00	18.90	11.1	15,812	0.07%
2023/07/03	1	19.00	7	19.00	19.00	-6	15,921	-0.04%
2023/06/30	2	18.88	28.6	18.90	18.90	-26.6	16,122	-0.17%
2023/06/29	1	19.00	2	18.95	19.00	-1	15,940	-0.01%
2023/06/27	0.1	19.10	4.7	19.19	19.10	-4.6	15,953	-0.03%
2023/06/20	2	18.90	0	0.00	19.00	2	15,758	0.01%
2023/06/19	3.1	18.90	0	0.00	18.90	3.1	15,734	0.02%
2023/06/16	2	19.00	0	0.00	19.00	2	15,604	0.01%
2023/06/15	10	19.04	0	0.00	19.00	10	15,277	0.07%
2023/06/14	3.2	19.06	0.2	19.05	19.10	3	15,328	0.02%
2023/06/13	3	18.98	0	0.00	19.00	3	15,594	0.02%
2023/06/12	20	19.23	0	0.00	19.00	20	15,505	0.13%
2023/06/09	1	19.05	16.7	19.01	19.05	-15.7	15,373	-0.10%
2023/06/08	15	18.83	0	0.00	18.85	15	15,354	0.10%
2023/06/07	0	0.00	1	18.80	18.80	-1	15,447	-0.01%
2023/06/06	1	18.65	2	18.70	18.65	-1	15,425	-0.01%
2023/06/05	0	0.00	137	18.65	18.65	-137	15,289	-0.90%	大賣/鉅額交易
2023/05/31	1	18.45	0	0.00	18.35	1	14,857	0.01%
2023/05/29	0.1	18.40	0	0.00	18.40	0.1	14,320	0.00%
2023/05/26	3	18.25	0	0.00	18.35	3	14,433	0.02%
2023/05/25	4	18.39	0	0.00	18.35	4	14,407	0.03%
2023/05/24	0	0.00	1	18.70	18.70	-1	14,324	-0.01%
2023/05/23	1	18.65	1.1	18.70	18.75	-0.1	14,269	0.00%
2023/05/22	0	18.50	1	18.50	18.55	-1	14,224	-0.01%
2023/05/18	2	18.45	0.1	18.45	18.45	1.9	13,810	0.01%
2023/05/17	0.1	18.30	11	18.50	18.50	-10.9	13,565	-0.08%
2023/05/16	0	0.00	5	18.30	18.40	-5	13,236	-0.04%
2023/05/15	10	18.05	1.4	18.17	18.15	8.6	13,112	0.07%
2023/05/12	1	18.30	116.1	18.20	18.25	-115.1	12,994	-0.89%	大賣/鉅額交易
2023/05/11	0	0.00	8	18.26	18.30	-8	12,811	-0.06%
2023/05/10	1	18.10	155.4	18.10	18.10	-154.4	12,569	-1.23%	大賣/鉅額交易
2023/05/09	201.4	18.00	17	17.97	18.05	184.4	12,450	1.48%	大買/鉅額交易
2023/05/08	2	18.00	3	18.00	17.95	-1	12,451	-0.01%
2023/05/05	0	0.00	5.4	17.53	17.55	-5.4	11,896	-0.05%
2023/05/04	1	17.25	1	17.35	17.35	0	11,959	0.00%
2023/05/03	0	0.00	1	17.35	17.30	-1	12,121	-0.01%
2023/05/02	0.5	17.25	23	17.29	17.35	-22.5	12,515	-0.18%
2023/04/28	40	17.24	2	17.30	17.30	38	13,234	0.29%
2023/04/27	14	17.15	0.1	17.20	17.20	13.9	13,202	0.11%
2023/04/25	0	0.00	1	17.20	17.10	-1	13,272	-0.01%
2023/04/21	3.3	17.00	8	17.13	17.15	-4.8	13,345	-0.04%
2023/04/20	0	0.00	10	17.00	17.05	-10	13,389	-0.07%
2023/04/19	0	0.00	3	17.30	17.15	-3	13,584	-0.02%
2023/04/18	0	0.00	16	17.21	17.25	-16	13,559	-0.12%
2023/04/17	3	17.15	3	17.20	17.20	0	13,584	0.00%
2023/04/14	0	0.00	6	17.13	17.15	-6	13,573	-0.04%
2023/04/13	1	17.10	5.1	17.03	17.10	-4.1	13,492	-0.03%
2023/04/12	0	0.00	1.5	16.87	16.95	-1.5	13,471	-0.01%
2023/04/11	0	0.00	8.7	16.77	16.80	-8.7	13,485	-0.06%
2023/04/10	0	0.00	3	16.65	16.70	-3	13,434	-0.02%
2023/04/07	0	0.00	0.7	16.65	16.65	-0.7	13,413	-0.01%
2023/04/06	6	16.53	0	0.00	16.65	6	13,351	0.04%
2023/03/31	0	0.00	14.1	16.60	16.60	-14.1	13,222	-0.11%
2023/03/28	0	0.00	2.2	16.40	16.40	-2.2	12,936	-0.02%
2023/03/27	0	16.45	0	0.00	16.45	0	13,154	0.00%
2023/03/24	0	0.00	8	16.48	16.50	-8	13,338	-0.06%
2023/03/23	0	0.00	0.1	16.40	16.50	-0.1	13,318	0.00%
2023/03/22	7	16.20	1	16.20	16.30	6	13,301	0.05%
2023/03/21	1	16.15	2	16.10	16.05	-1	13,431	-0.01%
2023/03/20	5	15.99	21	16.00	15.95	-16	13,557	-0.12%
2023/03/17	1	15.80	3.3	16.00	16.00	-2.3	13,642	-0.02%
2023/03/16	11.1	15.61	6.1	15.58	15.60	5	13,590	0.04%
2023/03/15	11	15.90	0	0.00	15.85	11	13,437	0.08%
2023/03/14	14.2	15.86	16.4	15.87	15.85	-2.2	13,466	-0.02%
2023/03/13	2.2	15.91	8	16.06	16.15	-5.8	13,336	-0.04%
2023/03/10	6.2	16.18	0	0.00	16.15	6.2	13,157	0.05%
2023/03/09	0	0.00	2	16.45	16.45	-2	13,143	-0.02%
2023/03/07	0	0.00	5.1	16.45	16.50	-5.1	13,888	-0.04%
2023/03/06	1.1	16.26	0	0.00	16.40	1.1	14,024	0.01%
2023/03/03	5	16.28	0	0.00	16.30	5	14,048	0.04%
2023/03/02	1	16.35	0	0.00	16.35	1	14,129	0.01%
2023/03/01	4	16.38	0	0.00	16.35	4	14,146	0.03%
2023/02/24	3	16.47	0	0.00	16.45	3	14,069	0.02%
2023/02/21	0	0.00	3	16.48	16.55	-3	13,997	-0.02%
2023/02/20	1	16.65	22.2	16.60	16.60	-21.2	14,097	-0.15%
2023/02/17	2	16.30	5	16.35	16.40	-3	14,088	-0.02%
2023/02/14	0.1	16.35	0.6	16.35	16.35	-0.5	14,756	0.00%
2023/02/13	1	16.05	0.9	16.30	16.30	0.1	14,931	0.00%
2023/02/10	1	16.15	0	16.20	16.15	1	14,936	0.01%
2023/02/09	0.3	16.20	1	16.20	16.20	-0.7	15,105	0.00%
2023/02/08	6	16.08	0	0.00	16.10	6	15,129	0.04%
2023/02/07	5.2	16.16	0	0.00	16.10	5.2	15,186	0.03%
2023/02/06	12	16.22	0	0.00	16.15	12	15,170	0.08%
2023/02/03	0	16.20	0	0.00	16.30	0	15,075	0.00%
2023/02/02	3	16.20	3	16.20	16.25	0	15,352	0.00%
2023/02/01	1.1	16.15	1	16.15	16.25	0.1	15,289	0.00%
2023/01/30	0	16.00	99.2	16.12	16.70	-99.2	15,051	-0.66%
2023/01/17	0	0.00	1	15.80	15.80	-1	14,385	-0.01%
2023/01/16	0	0.00	2.5	15.74	15.80	-2.5	14,411	-0.02%
2023/01/13	14	15.69	4	15.73	15.70	10	14,392	0.07%
2023/01/12	5	15.60	0	0.00	15.55	5	14,962	0.03%
2023/01/11	3	15.68	1	15.65	15.60	2	15,264	0.01%
2023/01/10	0.1	15.60	1.1	15.65	15.70	-1	15,273	-0.01%
2023/01/09	10	15.65	24	15.57	15.65	-14	15,354	-0.09%
2023/01/06	3	15.40	0	0.00	15.35	3	15,292	0.02%
2023/01/05	0	15.35	1.1	15.40	15.40	-1	15,567	-0.01%
2023/01/04	1	15.10	0	0.00	15.20	1	15,590	0.01%
2022/12/30	1	15.25	13.1	15.12	15.10	-12.1	15,943	-0.08%
2022/12/29	14	14.99	0	0.00	15.05	14	15,880	0.09%
2022/12/28	4	15.10	0	0.00	15.05	4	15,941	0.03%
2022/12/27	0	0.00	1	15.20	15.20	-1	16,150	-0.01%
2022/12/26	5	15.10	1	15.15	15.10	4	16,362	0.02%
2022/12/23	1	15.05	10	15.10	15.20	-9	16,666	-0.05%
2022/12/21	8	15.02	31.2	15.01	15.05	-23.2	17,462	-0.13%
2022/12/20	1	14.95	0	0.00	15.00	1	17,669	0.01%
2022/12/19	2	15.20	2	15.25	15.25	0	17,914	0.00%
2022/12/15	0.8	15.05	0	0.00	15.10	0.8	17,895	0.00%
2022/12/14	0	0.00	1	15.05	15.10	-1	18,180	-0.01%
2022/12/13	0	0.00	13	15.00	14.95	-13	18,267	-0.07%
2022/12/09	1	15.00	1	15.00	15.05	0	18,529	0.00%
2022/12/08	8	14.84	0	0.00	14.80	8	18,594	0.04%
2022/12/07	0	0.00	21.1	14.84	15.10	-21.1	18,646	-0.11%
2022/12/06	0.4	14.90	0	0.00	14.65	0.4	18,482	0.00%
2022/12/02	3	14.90	10	14.90	14.90	-7	18,794	-0.04%
2022/12/01	24	15.02	2.1	15.10	15.10	21.9	19,241	0.11%
2022/11/30	1	15.20	26.8	15.14	15.15	-25.8	19,201	-0.13%
2022/11/29	0.1	14.80	2.1	14.83	15.00	-2	18,666	-0.01%
2022/11/28	3.1	14.72	0	0.00	14.65	3.1	18,704	0.02%
2022/11/25	0.4	14.80	0	0.00	14.85	0.4	18,893	0.00%
2022/11/24	1	14.65	1	14.60	14.80	0	19,300	0.00%
2022/11/23	0	0.00	1	14.65	14.70	-1	19,416	-0.01%
2022/11/22	0	0.00	10	14.55	14.60	-10	19,824	-0.05%
2022/11/21	1	14.45	0	0.00	14.60	1	20,125	0.00%
2022/11/18	0.1	14.40	0	0.00	14.45	0.1	20,390	0.00%
2022/11/16	7	14.68	0	0.00	14.80	7	22,042	0.03%
2022/11/15	0	0.00	33	14.85	14.85	-33	22,522	-0.15%
2022/11/14	13	14.79	14	14.80	14.80	-1	22,841	0.00%
2022/11/11	2	14.55	0.2	14.55	14.60	1.8	22,820	0.01%
2022/11/10	6	14.06	0	0.00	14.10	6	22,817	0.03%
2022/11/09	1	13.85	9	14.01	14.15	-8	23,053	-0.03%
2022/11/07	0.3	13.65	7	13.55	13.65	-6.7	23,406	-0.03%
2022/11/04	1	13.35	0	0.00	13.35	1	23,794	0.00%
2022/11/03	5	13.25	2	13.30	13.25	3	24,133	0.01%
2022/11/02	1.9	13.52	0	0.00	13.45	1.9	24,217	0.01%
2022/11/01	1	13.50	5	13.50	13.55	-4	24,270	-0.02%
2022/10/31	17	13.49	0	0.00	13.25	17	24,335	0.07%
2022/10/28	15	13.43	0	0.00	13.45	15	24,113	0.06%
2022/10/27	5	13.64	7.4	13.63	13.55	-2.4	24,223	-0.01%
2022/10/26	1	13.35	12.2	13.23	13.40	-11.2	24,269	-0.05%
2022/10/25	0	0.00	3	13.03	13.10	-3	24,242	-0.01%
2022/10/24	1	12.95	2.1	13.10	13.00	-1.1	24,566	0.00%
2022/10/21	1	12.75	1	12.80	12.90	0	24,630	0.00%
2022/10/20	35.1	12.50	1.1	12.54	12.85	34	24,599	0.14%
2022/10/19	1.3	12.92	0	0.00	12.90	1.3	24,090	0.01%
2022/10/18	0	0.00	1.1	13.10	13.10	-1.1	23,905	0.00%
2022/10/17	4.5	12.82	0	0.00	12.85	4.5	24,135	0.02%
2022/10/14	4.1	12.96	0.1	13.05	12.90	3.9	24,079	0.02%
2022/10/13	27.1	13.00	0	0.00	12.90	27.1	24,098	0.11%
2022/10/12	3	13.22	0	0.00	13.30	3	23,841	0.01%
2022/10/11	14.3	13.37	0	0.00	13.25	14.3	23,892	0.06%
2022/10/07	9.2	13.66	1.8	13.70	13.75	7.3	23,849	0.03%
2022/10/06	7.5	13.64	4.6	13.71	13.70	2.9	23,806	0.01%
2022/10/05	4	13.61	1	13.65	13.65	3	24,050	0.01%
2022/10/04	1.3	13.55	30	13.45	13.55	-28.7	24,312	-0.12%
2022/10/03	9	13.51	1	13.70	13.45	8	24,314	0.03%
2022/09/30	3.1	13.72	0	0.00	13.70	3.1	24,186	0.01%
2022/09/29	3.1	13.79	0	0.00	13.85	3.1	24,166	0.01%
2022/09/28	12.1	13.73	15	13.70	13.65	-2.9	23,981	-0.01%
2022/09/27	11.5	14.00	3	14.00	13.95	8.5	23,638	0.04%
2022/09/26	1.6	14.06	0	0.00	14.00	1.6	23,652	0.01%
2022/09/23	6	14.31	0.2	14.45	14.35	5.8	23,574	0.02%
2022/09/22	23.3	14.45	1	14.35	14.35	22.3	23,803	0.09%
2022/09/21	19.4	14.71	0	0.00	14.65	19.4	23,808	0.08%
2022/09/20	12.1	14.81	2.5	14.82	14.80	9.6	23,553	0.04%
2022/09/19	19	14.93	0	14.95	14.85	19	23,552	0.08%
2022/09/16	22	14.84	0	0.00	14.80	22	23,689	0.09%
2022/09/14	14	14.85	4	14.90	14.85	10	23,465	0.04%
2022/09/13	1	15.20	0.4	15.15	15.10	0.6	23,658	0.00%
2022/09/12	0	0.00	11	15.10	15.15	-11	24,201	-0.05%
2022/09/08	14	14.81	0	0.00	15.05	14	24,544	0.06%
2022/09/07	23.4	14.88	1	15.05	14.80	22.4	24,478	0.09%
2022/09/06	1	15.20	1	15.25	15.20	0	24,249	0.00%
2022/09/05	14	15.01	3	15.00	15.05	11	24,503	0.04%
2022/09/02	25	14.99	0	0.00	14.90	25	24,728	0.10%
2022/09/01	26	15.03	0	0.00	15.00	26	24,701	0.11%
2022/08/31	21.5	15.20	0	0.00	15.20	21.5	24,656	0.09%
2022/08/30	5.1	15.22	10	15.25	15.20	-4.9	24,212	-0.02%
2022/08/29	17	15.26	0	0.00	15.20	17	24,312	0.07%
2022/08/26	16.3	15.62	0	0.00	15.60	16.3	24,693	0.07%
2022/08/25	7.3	15.75	1	15.70	15.70	6.3	24,386	0.03%
2022/08/24	12.2	15.95	2	15.93	15.65	10.2	24,262	0.04%
2022/08/23	8.1	17.41	0.1	17.45	17.35	8	23,854	0.03%
2022/08/22	5.2	17.45	4	17.48	17.45	1.2	23,319	0.01%
2022/08/19	8	17.34	3.2	17.50	17.50	4.8	22,893	0.02%
2022/08/18	14.1	17.45	0	17.50	17.45	14.1	22,545	0.06%
2022/08/17	5.1	17.47	0	0.00	17.45	5.1	22,433	0.02%
2022/08/16	5	17.29	3	17.30	17.30	2	22,203	0.01%
2022/08/15	4.1	17.00	16	17.04	17.10	-11.9	22,193	-0.05%
2022/08/12	2.1	16.88	30	16.88	16.85	-27.9	22,125	-0.13%
2022/08/11	19	16.88	2	16.85	16.90	17	22,181	0.08%
2022/08/10	2	16.20	14.1	16.30	16.45	-12.1	21,960	-0.06%
2022/08/09	7	15.79	10	15.78	15.90	-3	21,795	-0.01%
2022/08/05	2	15.85	0	0.00	15.80	2	22,464	0.01%
2022/08/04	13	15.57	0	0.00	15.60	13	23,163	0.06%
2022/08/03	9.1	15.57	0	0.00	15.65	9.1	23,404	0.04%
2022/08/02	8.2	15.62	0	0.00	15.75	8.2	23,968	0.03%
2022/08/01	0	0.00	1	15.70	15.80	-1	24,602	0.00%
2022/07/29	14	15.73	2	15.80	15.70	12	25,403	0.05%
2022/07/28	0.1	15.70	15	15.65	15.70	-14.9	26,493	-0.06%
2022/07/27	1	15.50	0	0.00	15.55	1	26,527	0.00%
2022/07/26	8	15.50	0	0.00	15.55	8	26,731	0.03%
2022/07/25	10	15.58	3	15.60	15.60	7	26,854	0.03%
2022/07/22	3	15.47	17	15.60	15.60	-14	27,073	-0.05%
2022/07/21	3.3	15.18	0	0.00	15.35	3.3	27,178	0.01%
2022/07/20	7	15.21	0	0.00	15.15	7	27,406	0.03%
2022/07/19	5	15.20	0	0.00	15.20	5	27,731	0.02%
2022/07/18	0.1	15.20	0	0.00	15.20	0.1	28,028	0.00%
2022/07/15	5	15.01	1	14.95	14.90	4	28,254	0.01%
2022/07/14	13	15.32	0	0.00	15.30	13	28,332	0.05%
2022/07/13	10	15.10	2	15.33	15.30	8	28,635	0.03%
2022/07/12	32.1	15.02	1	15.00	14.85	31.1	28,848	0.11%
2022/07/11	12	15.57	10	15.50	15.50	2	28,663	0.01%
2022/07/08	4	15.90	0	0.00	15.90	4	28,870	0.01%
2022/07/07	19	15.69	0.2	15.85	15.70	18.8	29,048	0.06%
2022/07/06	24	15.96	0	0.00	15.75	24	29,193	0.08%
2022/07/05	15	16.10	12	16.06	16.10	3	29,615	0.01%
2022/07/04	19	16.00	0	0.00	16.05	19	29,922	0.06%
2022/07/01	10.5	16.08	0	0.00	16.00	10.5	30,445	0.03%
2022/06/30	23	16.38	0	0.00	16.30	23	30,994	0.07%
2022/06/29	12	16.60	20	16.80	16.70	-8	31,165	-0.03%
2022/06/27	0	0.00	2	17.00	16.85	-2	31,978	-0.01%
2022/06/23	1	17.00	1.1	16.99	16.90	-0.1	31,775	0.00%
2022/06/22	2	16.90	2	16.90	16.85	0	31,985	0.00%
2022/06/21	0	0.00	5	16.86	17.10	-5	32,130	-0.02%
2022/06/20	1	16.75	0	0.00	16.70	1	32,505	0.00%
2022/06/17	18	16.68	0	0.00	16.60	18	32,243	0.06%
2022/06/16	6	17.03	0	0.00	16.90	6	31,909	0.02%
2022/06/15	0	0.00	1	16.90	16.90	-1	32,139	0.00%
2022/06/14	3	16.80	0	0.00	16.90	3	32,268	0.01%
2022/06/13	35.1	16.75	2	16.85	16.85	33.1	32,212	0.10%
2022/06/10	2	17.15	3	17.15	17.15	-1	32,043	0.00%
2022/06/09	4	17.39	1	17.35	17.35	3	32,004	0.01%
2022/06/08	3	17.60	0	0.00	17.60	3	31,912	0.01%
2022/06/07	15.1	17.72	5	17.74	17.70	10.1	32,378	0.03%
2022/06/06	145	17.96	3.8	18.00	18.00	141.2	32,415	0.44%	大買/鉅額交易
2022/06/02	0	0.00	1	17.55	17.50	-1	32,654	0.00%
2022/05/31	3	17.75	0	0.00	17.95	3	33,658	0.01%
2022/05/30	0	0.00	88	17.63	17.70	-88	33,382	-0.26%
2022/05/27	0	17.30	0	0.00	17.25	0	33,334	0.00%
2022/05/26	0	0.00	6	17.25	16.95	-6	33,548	-0.02%
2022/05/25	3	16.85	0	0.00	17.00	3	34,266	0.01%
2022/05/24	90	17.15	1	17.20	17.00	89	34,984	0.25%
2022/05/23	0	0.00	16	17.01	17.05	-16	35,215	-0.05%
2022/05/20	2.3	17.11	8	17.06	17.05	-5.7	35,541	-0.02%
2022/05/19	5.1	16.75	0	0.00	16.80	5.1	35,645	0.01%
2022/05/18	29.1	17.15	1	17.00	17.25	28.1	35,469	0.08%
2022/05/17	2	16.75	4.3	16.77	16.85	-2.3	35,397	-0.01%
2022/05/16	18.8	16.79	16	16.55	16.80	2.8	35,438	0.01%
2022/05/13	8.1	16.60	1	16.75	16.70	7.1	35,469	0.02%
2022/05/12	34.2	16.84	65	16.76	16.70	-30.9	35,265	-0.09%
2022/05/11	4.1	17.34	0	0.00	17.35	4.1	34,614	0.01%
2022/05/10	18.1	17.42	0	0.00	17.50	18.1	34,449	0.05%
2022/05/09	31.7	17.94	5.8	17.86	17.85	25.9	34,032	0.08%
2022/05/06	17.2	18.40	4	18.39	18.40	13.2	33,606	0.04%
2022/05/05	40.5	18.93	0	0.00	18.90	40.5	33,232	0.12%
2022/05/04	2	19.23	0	0.00	19.40	2	32,016	0.01%
2022/05/03	2	19.20	3	19.20	19.30	-1	32,347	0.00%
2022/04/29	0	0.00	1.1	19.45	19.40	-1.1	32,498	0.00%
2022/04/28	4	19.07	0	0.00	19.15	4	32,851	0.01%
2022/04/27	12	19.10	0	0.00	19.10	12	32,897	0.04%
2022/04/26	14	19.24	4	19.40	19.35	10	32,939	0.03%
2022/04/25	23	19.07	4	18.90	19.15	19	33,000	0.06%
2022/04/22	17	19.26	0	0.00	19.35	17	33,222	0.05%
2022/04/21	13	19.47	0	0.00	19.30	13	34,166	0.04%
2022/04/20	1	19.50	0	19.45	19.60	1	35,608	0.00%
2022/04/19	2.9	19.48	1	19.45	19.40	1.9	35,711	0.01%
2022/04/18	39.1	19.72	43.7	19.70	19.55	-4.6	36,045	-0.01%
2022/04/15	10	20.00	6	20.05	20.00	4	35,692	0.01%
2022/04/14	3.7	20.24	9.5	20.26	20.15	-5.8	35,789	-0.02%
2022/04/13	0	0.00	1	20.55	20.55	-1	35,586	0.00%
2022/04/12	7	20.59	13	20.54	20.60	-6	35,447	-0.02%
2022/04/11	7	20.77	17	20.80	20.70	-10	35,138	-0.03%
2022/04/08	11	20.72	9	20.74	20.95	2	34,541	0.01%
2022/04/07	26	20.87	18	20.92	20.70	8	34,289	0.02%
2022/04/06	15	20.85	20.1	21.00	21.10	-5.1	33,694	-0.02%
2022/04/01	8	20.49	1	20.60	20.60	7	33,019	0.02%
2022/03/31	9	20.60	33.1	20.42	20.50	-24.1	32,491	-0.07%
2022/03/30	19	20.15	85.7	20.20	20.15	-66.7	31,703	-0.21%
2022/03/29	9	19.97	2	20.00	19.95	7	31,327	0.02%
2022/03/28	24	19.87	15	19.95	19.95	9	31,270	0.03%
2022/03/25	17	19.80	0	0.00	19.85	17	31,246	0.05%
2022/03/24	2	20.05	91	20.10	20.15	-89	30,875	-0.29%
2022/03/23	126	20.13	12	20.19	20.25	114	30,712	0.37%	大買/鉅額交易
2022/03/22	0	0.00	6	19.80	19.80	-6	30,062	-0.02%
2022/03/21	2	19.65	2.1	19.65	19.65	-0.1	29,799	0.00%
2022/03/18	5	19.58	0	0.00	19.60	5	29,812	0.02%
2022/03/17	8	19.45	0.1	19.50	19.45	7.9	29,442	0.03%
2022/03/16	13	19.05	0.1	19.05	19.20	12.9	29,204	0.04%
2022/03/15	0	0.00	2	18.95	19.00	-2	29,031	-0.01%
2022/03/14	7.1	18.86	0	0.00	18.85	7.1	28,994	0.02%
2022/03/11	3	18.90	0.2	18.90	18.90	2.8	29,061	0.01%
2022/03/10	0.2	18.95	10.1	18.65	18.95	-9.9	29,074	-0.03%
2022/03/09	10	18.32	0	0.00	18.30	10	28,602	0.03%
2022/03/08	93.5	18.48	5	18.25	18.25	88.5	28,406	0.31%
2022/03/07	23.1	18.76	223	18.70	18.90	-200	27,652	-0.72%	大賣/鉅額交易
2022/03/04	6.1	19.30	71	19.30	19.35	-65	27,929	-0.23%
2022/03/03	10	19.51	0	0.00	19.60	10	27,931	0.04%
2022/03/02	11	19.42	2	19.45	19.60	9	28,069	0.03%
2022/03/01	15	19.63	0	0.00	19.60	15	27,944	0.05%
2022/02/25	15	19.35	3	19.50	19.50	12	27,627	0.04%
2022/02/24	37	19.44	24	19.40	19.50	13	26,939	0.05%
2022/02/23	2	19.78	0	0.00	19.85	2	26,279	0.01%
2022/02/22	24.1	19.77	2	19.75	19.85	22.1	26,396	0.08%
2022/02/21	14.1	20.00	1	20.00	20.05	13.1	26,106	0.05%
2022/02/18	3.5	20.13	1	20.15	20.10	2.5	26,459	0.01%
2022/02/17	6	20.23	10	20.15	20.20	-4	26,477	-0.02%
2022/02/16	1.4	20.13	93.1	20.22	20.20	-91.7	26,411	-0.35%
2022/02/15	38	20.11	13.3	20.15	20.10	24.7	26,274	0.09%
2022/02/14	17	20.16	13	20.19	20.30	4	26,109	0.02%
2022/02/11	2	20.33	16	20.47	20.55	-14	25,751	-0.05%
2022/02/10	1	20.35	21	20.46	20.50	-20	25,596	-0.08%
2022/02/09	17	20.41	1	20.30	20.45	16	25,426	0.06%
2022/02/08	0	0.00	4	20.40	20.30	-4	25,225	-0.02%
2022/02/07	3	19.98	3.3	20.02	20.10	-0.3	24,881	0.00%
2022/01/26	26	19.68	1	19.65	19.65	25	24,408	0.10%
2022/01/25	20	19.58	18	19.64	19.70	2	24,197	0.01%
2022/01/24	3	19.90	10	19.93	20.00	-7	23,764	-0.03%
2022/01/21	35	20.02	0	0.00	20.15	35	23,554	0.15%
2022/01/20	43	20.26	4	20.25	20.45	39	23,006	0.17%
2022/01/19	0.1	20.70	4	20.70	20.55	-4	22,785	-0.02%
2022/01/18	0.6	20.60	2.2	20.64	20.70	-1.6	22,400	-0.01%
2022/01/17	13.1	20.46	24	20.75	20.50	-11	22,119	-0.05%
2022/01/14	117	20.64	28.5	20.49	20.55	88.5	21,478	0.41%	大買/
2022/01/13	35	20.36	169	20.04	20.50	-134	20,292	-0.66%	大賣/鉅額交易
2022/01/12	0	0.00	70	19.46	19.50	-70	18,544	-0.38%
2022/01/11	190	19.29	27	19.28	19.40	163	18,368	0.89%	大買/鉅額交易
2022/01/10	0	0.00	193	18.90	19.05	-193	18,410	-1.05%	大賣/鉅額交易
2022/01/07	49	18.91	5.5	18.95	18.95	43.5	18,617	0.23%
2022/01/06	0	0.00	80	18.85	18.85	-80	18,353	-0.44%
2022/01/05	34.1	18.80	0	0.00	18.75	34.1	18,254	0.19%
2022/01/04	0	0.00	31	18.75	18.80	-31	18,561	-0.17%
2022/01/03	1	19.00	5	18.95	18.85	-4	18,623	-0.02%
2021/12/29	46	18.96	11	19.00	18.95	35	18,923	0.18%
2021/12/28	14	18.75	0	0.00	18.90	14	19,040	0.07%
2021/12/27	3	18.75	33.3	18.76	18.75	-30.3	19,132	-0.16%
2021/12/24	0	0.00	5	18.70	18.75	-5	19,595	-0.03%
2021/12/23	0	0.00	1.6	18.63	18.65	-1.6	19,754	-0.01%
2021/12/22	1	18.55	37.3	18.62	18.65	-36.3	20,014	-0.18%
2021/12/21	0	0.00	5	18.60	18.60	-5	20,124	-0.02%
2021/12/20	10.5	18.57	8	18.59	18.55	2.5	20,255	0.01%
2021/12/17	2	18.73	2	18.68	18.75	0	20,299	0.00%
2021/12/16	15	18.56	0	0.00	18.65	15	20,334	0.07%
2021/12/15	15	18.62	0	0.00	18.65	15	20,917	0.07%
2021/12/14	4.1	18.68	6	18.73	18.75	-1.9	21,365	-0.01%
2021/12/13	1	18.90	17.8	18.90	18.90	-16.8	21,367	-0.08%
2021/12/10	4.2	18.99	11	19.02	18.95	-6.8	21,476	-0.03%
2021/12/09	12	18.92	3.3	18.90	19.00	8.7	21,678	0.04%
2021/12/08	131	18.85	14	18.80	18.85	117	22,132	0.53%	大買/鉅額交易
2021/12/07	5.3	18.85	133	18.79	18.90	-127.7	22,262	-0.57%	大賣/鉅額交易
2021/12/06	13	18.55	1	18.70	18.70	12	22,391	0.05%
2021/12/03	10	18.59	2	18.55	18.55	8	22,953	0.03%
2021/12/02	5	18.41	0	0.00	18.60	5	24,218	0.02%
2021/12/01	1.5	18.42	3	18.38	18.65	-1.5	25,549	-0.01%
2021/11/30	35	18.25	21	18.52	18.60	14	26,132	0.05%
2021/11/29	10.1	18.10	2	18.15	18.20	8	26,102	0.03%
2021/11/26	37.6	18.45	6.2	18.35	18.35	31.4	26,820	0.12%
2021/11/25	1	18.65	242.1	18.65	18.70	-241.1	27,887	-0.86%	大賣/鉅額交易
2021/11/24	5.9	18.66	0.5	18.65	18.60	5.4	29,311	0.02%
2021/11/23	2	18.68	2.1	18.56	18.60	-0.1	30,266	0.00%
2021/11/22	9.1	18.68	7	18.75	18.70	2.1	30,460	0.01%
2021/11/19	21.5	18.97	0.2	18.90	18.95	21.3	30,665	0.07%
2021/11/18	27.1	19.35	23	19.17	19.30	4	31,135	0.01%
2021/11/17	64	19.17	66	19.11	19.25	-2	31,066	-0.01%
2021/11/16	10	18.70	23	18.70	18.70	-13	30,550	-0.04%
2021/11/15	82	18.61	4.1	18.56	18.55	77.9	30,557	0.26%
2021/11/12	10	18.40	33.8	18.45	18.45	-23.8	30,520	-0.08%
2021/11/11	101	18.35	4	18.41	18.45	97	30,627	0.32%	大買/
2021/11/10	30	18.25	12	18.24	18.30	18	30,857	0.06%
2021/11/09	3	18.15	200	18.20	18.30	-197	30,977	-0.64%	大賣/鉅額交易
2021/11/08	16.1	18.20	0	0.00	18.20	16.1	31,001	0.05%
2021/11/05	61	18.15	0	0.00	18.25	61	31,251	0.20%
2021/11/04	0.7	18.20	110	18.23	18.20	-109.3	31,335	-0.35%	大賣/鉅額交易
2021/11/03	3	18.10	7	18.12	18.15	-4	31,384	-0.01%
2021/11/02	5	18.20	100	18.25	18.15	-95	31,462	-0.30%
2021/11/01	21	18.30	5	18.25	18.25	16	31,597	0.05%
2021/10/29	2.1	18.30	2	18.30	18.25	0.1	31,549	0.00%
2021/10/28	1	18.40	0	0.00	18.45	1	31,507	0.00%
2021/10/27	2.6	18.42	47.1	18.35	18.40	-44.5	31,612	-0.14%
2021/10/26	50	18.60	2.1	18.60	18.55	47.9	31,619	0.15%
2021/10/25	13	18.41	2	18.60	18.60	11	31,803	0.03%
2021/10/22	2	18.50	20	18.55	18.50	-18	32,298	-0.06%
2021/10/21	0	0.00	0.2	18.50	18.50	-0.2	33,071	0.00%
2021/10/20	8.1	18.50	0	0.00	18.50	8.1	33,634	0.02%
2021/10/19	4	18.64	0.5	18.65	18.60	3.5	34,067	0.01%
2021/10/18	32	18.64	51	18.59	18.65	-19	34,173	-0.06%
2021/10/15	110	18.10	11	18.15	18.20	99	33,764	0.29%	大買/
2021/10/14	2	17.95	0	0.00	17.90	2	33,864	0.01%
2021/10/12	29	17.71	31	17.90	18.00	-2	34,716	-0.01%
2021/10/08	0	0.00	118	17.99	17.95	-118	34,575	-0.34%	大賣/鉅額交易
2021/10/07	25	17.99	15.3	17.98	18.00	9.7	34,696	0.03%
2021/10/06	12.2	17.76	10	17.85	17.85	2.2	34,890	0.01%
2021/10/05	24.2	17.84	29.9	17.85	17.85	-5.7	35,446	-0.02%
2021/10/04	9	17.73	0	0.00	17.80	9	35,833	0.03%
2021/10/01	12	17.82	45	17.79	17.75	-33	35,967	-0.09%
2021/09/30	6	17.86	1	17.85	18.10	5	35,851	0.01%
2021/09/29	14	17.90	25	17.93	18.00	-11	36,079	-0.03%
2021/09/28	2	17.90	0	0.00	18.05	2	36,072	0.01%
2021/09/27	17	18.00	1	17.90	18.00	16	36,178	0.04%
2021/09/24	34	18.06	20.4	18.00	18.05	13.6	36,121	0.04%
2021/09/23	14	18.00	16	18.00	18.05	-2	36,116	-0.01%
2021/09/22	69.6	17.87	15	17.88	17.90	54.6	36,082	0.15%
2021/09/17	20	18.27	11	18.29	18.20	9	35,621	0.03%
2021/09/16	19.1	18.40	2	18.40	18.40	17.1	35,283	0.05%
2021/09/15	6.5	18.40	1	18.40	18.35	5.5	35,155	0.02%
2021/09/14	2	18.50	3	18.53	18.55	-1	35,162	0.00%
2021/09/13	12.9	18.60	20.2	18.50	18.55	-7.3	35,042	-0.02%
2021/09/10	22	18.01	30	18.21	18.25	-8	34,858	-0.02%
2021/09/09	35	17.87	1	17.95	17.95	34	35,149	0.10%
2021/09/08	28.1	17.94	6	17.81	17.85	22.1	34,927	0.06%
2021/09/07	251.1	18.16	208	18.15	18.10	43.1	34,344	0.13%	大買/大賣/
2021/09/06	232.8	19.30	101.1	19.35	19.35	131.7	33,144	0.40%	大買/大賣/鉅額交易
2021/09/03	29	19.03	2.1	19.03	19.05	26.9	31,674	0.08%
2021/09/02	40.7	18.89	10	18.90	18.85	30.7	30,881	0.10%
2021/09/01	189	19.43	42.3	19.35	19.25	146.7	30,020	0.49%	大買/鉅額交易
2021/08/31	90.8	19.28	0	0.00	19.35	90.8	29,352	0.31%
2021/08/30	115	19.06	9.4	19.23	19.60	105.6	28,246	0.37%	大買/鉅額交易
2021/08/27	39.2	18.33	16.1	18.20	18.40	23.1	26,901	0.09%
2021/08/26	7	17.68	0	0.00	17.85	7	26,238	0.03%
2021/08/25	1	17.70	23	17.71	17.80	-22	26,734	-0.08%
2021/08/24	9	17.65	39	17.44	17.70	-30	26,372	-0.11%
2021/08/23	2	17.00	8	17.09	17.10	-6	25,647	-0.02%
2021/08/19	18	16.89	0	0.00	16.90	18	25,986	0.07%
2021/08/18	1	16.85	2	16.80	17.00	-1	25,898	0.00%
2021/08/17	15.1	16.81	2	16.88	16.90	13.1	25,913	0.05%
2021/08/16	17	16.79	0	0.00	16.80	17	25,877	0.07%
2021/08/13	6	16.97	2	17.05	16.95	4	25,848	0.02%
2021/08/12	1	17.10	0	0.00	17.10	1	25,990	0.00%
2021/08/11	1	17.05	3	17.12	17.10	-2	26,137	-0.01%
2021/08/10	2	17.05	0	0.00	17.00	2	26,273	0.01%
2021/08/09	4	17.00	0	0.00	17.05	4	26,921	0.01%
2021/08/06	10	17.15	22.2	17.10	17.10	-12.2	27,264	-0.04%
2021/08/05	1	17.00	0	0.00	17.05	1	27,820	0.00%
2021/08/04	0.6	17.00	0	0.00	17.00	0.6	29,250	0.00%
2021/08/03	3	16.95	15.3	16.91	17.00	-12.3	29,885	-0.04%
2021/08/02	1	17.05	0	0.00	17.00	1	30,565	0.00%
2021/07/30	2	16.90	2	17.00	16.95	0	30,743	0.00%
2021/07/29	1	16.90	6	16.92	17.05	-5	31,030	-0.02%
2021/07/28	6.6	16.64	13	16.78	16.85	-6.4	31,290	-0.02%
2021/07/27	34.2	16.84	84	16.84	16.75	-49.9	31,684	-0.16%
2021/07/26	13.1	17.29	5	17.35	17.20	8.1	32,480	0.02%
2021/07/23	23	17.03	18.2	17.00	17.15	4.8	31,973	0.01%
2021/07/22	0	0.00	5	16.85	16.90	-5	31,577	-0.02%
2021/07/21	3	16.65	3.6	16.65	16.70	-0.6	31,440	0.00%
2021/07/20	6	16.59	0	0.00	16.50	6	31,511	0.02%
2021/07/19	16.2	16.74	20	16.76	16.80	-3.8	31,215	-0.01%
2021/07/16	1	16.45	5.4	16.45	16.60	-4.4	31,062	-0.01%
2021/07/15	3	16.25	10	16.25	16.25	-7	30,758	-0.02%
2021/07/13	3	16.30	0.3	16.30	16.35	2.7	31,238	0.01%
2021/07/12	22	16.28	33	16.43	16.20	-11	31,063	-0.04%
2021/07/09	26	16.11	13.4	16.07	16.10	12.6	30,499	0.04%
2021/07/08	1.6	15.90	5	15.85	15.90	-3.4	30,047	-0.01%
2021/07/07	52	15.72	17	15.72	15.75	35	29,850	0.12%
2021/07/06	3	15.60	6.1	15.56	15.75	-3.1	29,706	-0.01%
2021/07/05	5	15.40	10	15.40	15.45	-5	29,426	-0.02%
2021/07/02	1	15.25	10	15.30	15.30	-9	29,259	-0.03%
2021/07/01	10	15.25	1	15.20	15.25	9	29,105	0.03%
2021/06/29	8	15.19	0	0.00	15.15	8	28,937	0.03%
2021/06/28	0	0.00	19	15.21	15.20	-19	28,984	-0.07%
2021/06/25	2	15.10	0.3	15.15	15.15	1.7	28,918	0.01%
2021/06/24	2	15.05	0	0.00	15.05	2	28,900	0.01%
2021/06/23	8	14.99	1	14.95	15.05	7	28,948	0.02%
2021/06/22	2	14.88	1	14.90	14.90	1	28,784	0.00%
2021/06/21	10	14.81	0	0.00	14.80	10	28,549	0.04%
2021/06/18	36	14.94	55	15.02	14.90	-19	28,221	-0.07%
2021/06/17	8	15.01	0	0.00	15.05	8	27,741	0.03%
2021/06/16	0	0.00	10.1	15.10	15.15	-10.1	27,915	-0.04%
2021/06/15	2	15.05	0	0.00	15.10	2	27,789	0.01%
2021/06/11	0	0.00	5.5	15.12	15.15	-5.5	27,730	-0.02%
2021/06/10	5	15.10	0	0.00	15.10	5	27,746	0.02%
2021/06/09	2	15.13	3	15.15	15.15	-1	27,663	0.00%
2021/06/08	25	15.23	19	15.29	15.30	6	27,409	0.02%
2021/06/07	84	15.16	7	15.08	15.20	77	27,247	0.28%
2021/06/04	3	15.15	5	15.20	15.25	-2	26,961	-0.01%
2021/06/03	7	15.19	53	15.20	15.25	-46	27,056	-0.17%
2021/06/02	120.6	15.15	114	15.15	15.15	6.6	26,789	0.02%	大買/大賣/
2021/06/01	2	14.85	11.1	14.80	14.85	-9.1	26,001	-0.03%
2021/05/31	0	0.00	16	14.75	14.80	-16	26,079	-0.06%
2021/05/27	265	14.56	5.1	14.60	14.50	259.9	25,968	1.00%	大買/鉅額交易
2021/05/26	60	14.73	0	0.00	14.70	60	25,799	0.23%
2021/05/25	1	14.65	71	14.60	14.65	-70	25,896	-0.27%
2021/05/24	10	14.50	0	0.00	14.55	10	25,821	0.04%
2021/05/21	0	0.00	12.2	14.62	14.60	-12.2	25,834	-0.05%
2021/05/20	0	0.00	30.6	14.15	14.35	-30.6	25,554	-0.12%
2021/05/19	1	14.20	13	14.20	14.25	-12	25,374	-0.05%
2021/05/18	50	14.15	5	14.05	14.25	45	25,257	0.18%
2021/05/17	38	13.88	57	13.79	13.80	-19	25,187	-0.08%
2021/05/14	3	14.15	15	14.23	14.20	-12	24,408	-0.05%
2021/05/13	31.1	14.08	4	14.20	14.05	27.1	24,008	0.11%
2021/05/12	35.3	14.15	36.1	14.73	14.30	-0.8	23,669	0.00%
2021/05/11	20	14.97	10	14.90	14.90	10	22,174	0.05%
2021/05/10	36	15.08	38.2	14.98	15.20	-2.2	21,581	-0.01%
2021/05/07	2	14.85	6	14.84	14.90	-4	21,096	-0.02%
2021/05/06	7	14.71	37	14.71	14.80	-30	20,863	-0.14%
2021/05/05	37.9	14.62	0	0.00	14.55	37.9	20,432	0.19%
2021/05/04	28.2	14.49	3.4	14.50	14.45	24.8	19,962	0.12%
2021/05/03	24.7	14.73	41.1	14.78	14.65	-16.4	19,054	-0.09%
2021/04/29	10	14.05	52	14.10	14.10	-42	17,556	-0.24%
2021/04/28	0	0.00	5	14.10	14.15	-5	17,532	-0.03%
2021/04/27	0	0.00	11	14.05	14.10	-11	17,796	-0.06%
2021/04/26	11	14.05	3	14.00	14.10	8	17,606	0.05%
2021/04/23	0	0.00	2.7	13.90	13.95	-2.7	17,333	-0.02%
2021/04/22	30	13.92	10	13.94	13.95	20	17,267	0.12%
2021/04/21	0	0.00	4	13.95	13.90	-4	16,983	-0.02%
2021/04/20	44	13.93	6	13.96	14.05	38	16,879	0.23%
2021/04/19	25.6	13.99	23	14.04	14.05	2.6	16,737	0.02%
2021/04/16	2	13.60	47	13.60	13.70	-45	16,123	-0.28%
2021/04/15	1	13.50	22	13.50	13.55	-21	16,064	-0.13%
2021/04/14	36	13.44	10	13.45	13.50	26	15,922	0.16%
2021/04/13	2	13.50	2	13.45	13.40	0	15,840	0.00%
2021/04/12	10	13.35	0	0.00	13.40	10	15,701	0.06%
2021/04/09	12	13.26	0	0.00	13.30	12	15,537	0.08%
2021/04/07	0	0.00	0.8	13.35	13.40	-0.8	15,631	0.00%
2021/04/06	0	0.00	0.1	13.35	13.30	-0.1	15,558	0.00%
2021/04/01	0	0.00	0	13.40	13.40	0	15,476	0.00%
2021/03/31	0	0.00	1	13.35	13.40	-1	15,360	-0.01%
2021/03/30	0	0.00	4	13.43	13.45	-4	15,108	-0.03%
2021/03/26	7	13.34	4	13.33	13.30	3	14,774	0.02%
2021/03/25	10	13.25	23	13.30	13.30	-13	14,698	-0.09%
2021/03/24	2	13.18	2	13.20	13.20	0	14,722	0.00%
2021/03/23	5	13.25	1	13.20	13.20	4	14,748	0.03%
2021/03/19	16	13.12	17	13.20	13.10	-1	14,780	-0.01%
2021/03/18	8	13.25	10	13.20	13.20	-2	14,451	-0.01%
2021/03/17	22	13.21	0	0.00	13.20	22	14,523	0.15%
2021/03/16	1	13.30	0	0.00	13.30	1	14,526	0.01%
2021/03/15	0	0.00	6.1	13.25	13.30	-6.1	14,569	-0.04%
2021/03/12	21	13.25	25	13.20	13.25	-4	14,765	-0.03%
2021/03/11	43	13.26	0	0.00	13.30	43	14,942	0.29%
2021/03/09	0	13.15	2	13.10	13.20	-2	14,648	-0.01%
2021/03/08	3	13.03	0	0.00	13.00	3	14,464	0.02%
2021/03/05	0	0.00	1	13.00	13.05	-1	14,321	-0.01%
2021/03/04	28	13.09	0	0.00	13.00	28	14,957	0.19%
2021/03/03	2	13.10	0	0.00	13.10	2	14,898	0.01%
2021/03/02	0	0.00	0.7	13.00	12.95	-0.7	14,725	-0.01%
2021/02/26	21	12.98	6.9	13.03	12.95	14.1	14,593	0.10%
2021/02/25	0	0.00	3	13.23	13.25	-3	14,193	-0.02%
2021/02/23	2.7	13.00	0	0.00	13.05	2.7	14,005	0.02%
2021/02/22	0	0.00	2	12.95	12.90	-2	13,870	-0.01%
2021/02/19	0	0.00	1	12.80	12.90	-1	13,883	-0.01%
2021/02/18	0	0.00	0.5	12.90	12.90	-0.5	13,828	0.00%
2021/02/17	15	12.80	0	0.00	12.90	15	13,856	0.11%
2021/02/05	1	12.60	2	12.65	12.70	-1	13,528	-0.01%
2021/02/04	0	0.00	16	12.55	12.55	-16	13,555	-0.12%
2021/02/03	15	12.51	5	12.50	12.55	10	13,800	0.07%
2021/02/02	4	12.60	0	0.00	12.60	4	13,598	0.03%
2021/01/29	2	12.60	0	0.00	12.50	2	13,397	0.01%
2021/01/28	1	12.65	0	0.00	12.65	1	13,059	0.01%
2021/01/27	6	12.71	0	0.00	12.70	6	12,875	0.05%
2021/01/26	1	12.75	0	0.00	12.70	1	12,815	0.01%
2021/01/25	0	0.00	1	12.80	12.80	-1	12,747	-0.01%
2021/01/22	5	12.74	0	0.00	12.70	5	12,781	0.04%
2021/01/21	15	12.85	0	0.00	12.80	15	12,643	0.12%
2021/01/20	12	12.88	0	0.00	12.80	12	12,518	0.10%
2021/01/19	0	0.00	0.2	13.10	13.05	-0.2	12,108	0.00%
2021/01/18	0	0.00	10	13.05	13.05	-10	12,036	-0.08%
2021/01/15	0	0.00	4	13.20	13.15	-4	11,978	-0.03%
2021/01/13	30	13.25	1	13.25	13.25	29	11,906	0.24%
2021/01/12	0	0.00	3	13.20	13.20	-3	11,791	-0.03%
2021/01/11	0	0.00	11	13.25	13.35	-11	11,693	-0.09%
2021/01/08	1	13.25	4.5	13.21	13.30	-3.5	11,528	-0.03%
2021/01/07	0	0.00	1	13.20	13.15	-1	11,352	-0.01%
2021/01/06	11	13.10	6	13.06	13.15	5	11,319	0.04%
2020/12/31	0	0.00	1	13.20	13.25	-1	11,116	-0.01%
2020/12/30	0	0.00	11	13.19	13.25	-11	11,043	-0.10%
2020/12/29	8	13.01	20.2	13.00	13.05	-12.2	10,802	-0.11%
2020/12/28	30	13.00	0	0.00	13.00	30	10,776	0.28%
2020/12/25	0	13.00	2.1	13.05	13.00	-2.1	10,796	-0.02%
2020/12/24	0.5	13.05	2.1	13.00	13.05	-1.6	10,897	-0.01%
2020/12/22	0	0.00	3	13.05	13.05	-3	11,127	-0.03%
2020/12/21	0	0.00	2	13.10	13.15	-2	11,380	-0.02%
2020/12/17	2	13.10	0.2	13.10	13.15	1.8	11,496	0.02%
2020/12/16	0	0.00	7	13.06	13.10	-7	11,507	-0.06%
2020/12/15	0	0.00	2.4	12.96	12.95	-2.4	11,510	-0.02%
2020/12/14	0	0.00	2	13.10	13.05	-2	11,463	-0.02%
2020/12/11	0	0.00	7	13.09	13.15	-7	11,613	-0.06%
2020/12/10	13	12.91	5	13.00	12.95	8	11,487	0.07%
2020/12/09	12.3	12.91	12.1	12.90	12.95	0.2	11,395	0.00%
2020/12/08	1	13.00	45.5	13.00	12.95	-44.5	11,315	-0.39%
2020/12/07	1.4	13.18	11.2	13.17	13.20	-9.8	11,141	-0.09%
2020/12/04	0	0.00	11	13.25	13.25	-11	11,043	-0.10%
2020/12/03	0	0.00	2	13.25	13.25	-2	11,002	-0.02%
2020/12/01	1	13.25	10	13.25	13.30	-9	11,024	-0.08%
2020/11/30	0	0.00	3	13.30	13.35	-3	11,135	-0.03%
2020/11/26	1	13.35	10	13.30	13.35	-9	10,389	-0.09%
2020/11/23	0	0.00	0.3	13.30	13.35	-0.3	10,605	0.00%
2020/11/20	0	0.00	114	13.30	13.30	-114	10,541	-1.08%	大賣/鉅額交易
2020/11/19	10	13.30	5	13.25	13.30	5	10,487	0.05%
2020/11/16	0	0.00	3	13.25	13.30	-3	11,260	-0.03%
2020/11/13	10	13.15	0	0.00	13.20	10	11,200	0.09%
2020/11/12	0	0.00	77.7	13.19	13.20	-77.7	11,255	-0.69%
2020/11/11	1	13.30	23.1	13.35	13.35	-22.1	11,179	-0.20%
2020/11/10	3	13.12	2.7	13.14	13.20	0.3	10,959	0.00%
2020/11/09	0	0.00	3	13.05	13.05	-3	10,922	-0.03%
2020/11/06	0	0.00	3	12.98	13.00	-3	11,128	-0.03%
2020/11/05	1	12.90	3	12.95	12.95	-2	11,846	-0.02%
2020/11/03	1	12.80	0	0.00	12.90	1	13,229	0.01%
2020/11/02	10	12.65	3	12.60	12.70	7	13,904	0.05%
2020/10/29	3	12.70	0.1	12.80	12.65	2.9	14,705	0.02%
2020/10/28	0	0.00	12	12.81	12.85	-12	14,760	-0.08%
2020/10/27	0	0.00	10	12.80	12.80	-10	15,031	-0.07%
2020/10/26	0.3	12.90	0	0.00	12.85	0.3	15,143	0.00%
2020/10/22	2	12.80	0.5	12.75	12.65	1.5	15,670	0.01%
2020/10/19	0	0.00	0.2	12.90	12.90	-0.2	16,071	0.00%
2020/10/15	1	12.80	0	0.00	12.85	1	16,231	0.01%
2020/10/14	18	12.86	0	0.00	12.80	18	16,205	0.11%
2020/10/13	0	0.00	20	12.90	12.90	-20	16,209	-0.12%
2020/10/12	3	12.90	0	0.00	13.00	3	16,449	0.02%
2020/10/08	0	0.00	5	12.95	12.95	-5	16,505	-0.03%
2020/10/07	0	0.00	40.1	12.90	12.85	-40.1	16,512	-0.24%
2020/10/06	20	12.95	0	0.00	12.95	20	16,647	0.12%
2020/09/28	20	12.70	0	0.00	12.75	20	17,016	0.12%
2020/09/25	1.7	12.60	0	0.00	12.50	1.7	17,314	0.01%
2020/09/24	14	12.49	5.1	12.50	12.40	8.9	17,335	0.05%
2020/09/23	12.6	12.85	0	0.00	12.75	12.6	17,165	0.07%
2020/09/22	10	12.90	20	12.85	12.85	-10	17,100	-0.06%
2020/09/21	2	13.00	0	0.00	12.95	2	17,166	0.01%
2020/09/18	1	13.05	0	0.00	13.10	1	17,280	0.01%
2020/09/17	1	13.05	0	0.00	13.05	1	17,237	0.01%
2020/09/15	1	13.05	0	13.15	13.10	1	17,328	0.01%
2020/09/10	0.3	13.10	0.2	13.10	13.05	0.1	18,090	0.00%
2020/09/09	6.8	12.98	10	12.95	13.00	-3.2	18,132	-0.02%
2020/09/08	1	13.00	0	0.00	13.00	1	18,222	0.01%
2020/09/07	12	13.00	0	0.00	13.05	12	18,512	0.06%
2020/09/04	3	12.95	3	13.00	13.00	0	18,794	0.00%
2020/09/03	0	0.00	31	13.05	13.05	-31	18,830	-0.16%
2020/09/02	6	13.10	0	0.00	13.05	6	18,841	0.03%
2020/09/01	2	13.10	0	0.00	13.15	2	19,018	0.01%
2020/08/31	0	0.00	5	13.27	13.25	-5	19,164	-0.03%
2020/08/28	3	13.15	0	0.00	13.15	3	19,252	0.02%
2020/08/27	2	13.15	0	0.00	13.20	2	19,584	0.01%
2020/08/26	5	13.20	1	13.20	13.25	4	19,801	0.02%
2020/08/25	5	13.20	0	0.00	13.25	5	20,076	0.02%
2020/08/24	12	13.20	0	0.00	13.15	12	20,724	0.06%
2020/08/21	10	13.00	18.5	13.42	13.45	-8.5	20,731	-0.04%
2020/08/20	11	13.00	10	13.15	13.00	1	20,427	0.00%
2020/08/18	22	13.18	11	13.15	13.20	11	20,173	0.05%
2020/08/17	2	13.10	30	13.10	13.20	-28	20,374	-0.14%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/13	5	13.15	0	0.00	13.20	5	20,576	0.02%
2020/08/12	2	13.25	0	0.00	13.25	2	20,564	0.01%
2020/08/11	6	13.14	16	13.15	13.10	-10	20,388	-0.05%
2020/08/10	4	13.85	0	0.00	13.85	4	19,695	0.02%
2020/08/07	2	13.85	40	13.85	13.85	-38	19,168	-0.20%
2020/08/06	2	13.80	44	13.85	13.90	-42	18,712	-0.22%
2020/08/05	0	0.00	11	13.66	13.65	-11	18,234	-0.06%
2020/08/03	10	13.40	0	0.00	13.35	10	17,635	0.06%
2020/07/31	6	13.41	0	0.00	13.35	6	17,674	0.03%
2020/07/30	10	13.43	0	0.00	13.45	10	17,523	0.06%
2020/07/29	0	0.00	2	13.38	13.40	-2	17,562	-0.01%
2020/07/28	6	13.29	0	0.00	13.25	6	17,790	0.03%
2020/07/24	0	0.00	1.1	13.45	13.45	-1.1	17,994	-0.01%
2020/07/23	0	0.00	1	13.55	13.55	-1	18,076	-0.01%
2020/07/22	60	13.55	5	13.59	13.60	55	18,153	0.30%
2020/07/21	0	0.00	5	13.55	13.50	-5	18,151	-0.03%
2020/07/20	0	0.00	1	13.50	13.45	-1	18,233	-0.01%
2020/07/17	5	13.55	2	13.50	13.50	3	18,280	0.02%
2020/07/16	0	0.00	16	13.55	13.50	-16	18,613	-0.09%
2020/07/15	0.9	13.55	0	0.00	13.55	0.9	18,489	0.00%
2020/07/14	0	0.00	20	13.55	13.55	-20	18,649	-0.11%
2020/07/13	0	0.00	1.7	13.55	13.60	-1.7	18,961	-0.01%
2020/07/08	0	0.00	0.1	13.55	13.60	-0.1	19,481	0.00%
2020/07/03	10	13.45	0	0.00	13.50	10	19,365	0.05%
2020/07/02	0	0.00	6	13.50	13.45	-6	19,466	-0.03%
2020/07/01	10	13.50	0	0.00	13.50	10	19,807	0.05%
2020/06/30	0	0.00	0.8	13.35	13.35	-0.8	19,927	0.00%
2020/06/29	1	13.30	1	13.30	13.30	0	20,145	0.00%
2020/06/24	5	13.50	1	13.55	13.55	4	20,258	0.02%
2020/06/23	0	0.00	30	13.47	13.50	-30	20,667	-0.15%
2020/06/22	0	0.00	1.2	13.31	13.40	-1.2	20,880	-0.01%
2020/06/19	2	13.40	20	13.45	13.20	-18	21,470	-0.08%
2020/06/18	10	13.40	0	0.00	13.35	10	21,604	0.05%
2020/06/17	2	13.55	0	0.00	13.60	2	21,816	0.01%
2020/06/16	10	13.50	0	0.00	13.50	10	23,010	0.04%
2020/06/15	0	0.00	3	13.25	13.20	-3	24,374	-0.01%
2020/06/12	47	13.24	30	13.20	13.20	17	25,158	0.07%
2020/06/11	21	13.57	40	13.50	13.40	-19	25,695	-0.07%
2020/06/10	0	0.00	20.8	13.61	13.70	-20.8	26,204	-0.08%
2020/06/08	1	13.50	13	13.47	13.60	-12	27,772	-0.04%
2020/06/05	11	13.49	0	0.00	13.40	11	27,939	0.04%
2020/06/04	40	13.51	0	0.00	13.55	40	28,337	0.14%
2020/06/03	15	13.45	18	13.63	13.60	-3	28,680	-0.01%
2020/06/02	5	13.31	5	13.30	13.30	0	28,691	0.00%
2020/06/01	1	13.15	0	0.00	13.20	1	28,555	0.00%
2020/05/29	0	0.00	5	12.95	13.00	-5	28,509	-0.02%
2020/05/28	10	12.75	10	12.75	12.70	0	28,082	0.00%
2020/05/27	25	12.65	0	0.00	12.65	25	28,443	0.09%
2020/05/26	0	0.00	1	12.70	12.70	-1	28,615	0.00%
2020/05/25	0	0.00	41	12.40	12.50	-41	28,655	-0.14%
2020/05/22	15	12.51	5	12.55	12.50	10	28,785	0.03%
2020/05/21	54	12.60	6	12.64	12.65	48	28,632	0.17%
2020/05/20	21	12.60	0	0.00	12.65	21	28,628	0.07%
2020/05/19	36	12.60	48	12.64	12.65	-12	28,739	-0.04%
2020/05/18	18	12.37	1	12.40	12.45	17	28,885	0.06%
2020/05/15	6.1	12.40	3	12.40	12.35	3.1	28,915	0.01%
2020/05/14	19	12.30	0	0.00	12.30	19	28,941	0.07%
2020/05/13	2	12.40	0	0.00	12.45	2	28,667	0.01%
2020/05/12	4	12.53	5	12.50	12.45	-1	28,707	0.00%
2020/05/11	1.4	12.62	25	12.63	12.60	-23.6	28,559	-0.08%
2020/05/08	1	12.30	0	0.00	12.35	1	28,440	0.00%
2020/05/07	39	12.28	0	0.00	12.30	39	28,517	0.14%
2020/05/06	3	12.27	0	0.00	12.25	3	28,544	0.01%
2020/05/05	16	12.32	0	0.00	12.30	16	28,519	0.06%
2020/05/04	75	12.19	0	0.00	12.25	75	28,524	0.26%
2020/04/30	1	12.70	60	12.70	12.75	-59	28,288	-0.21%
2020/04/29	0	0.00	25	12.31	12.35	-25	28,319	-0.09%
2020/04/28	1	12.05	0	0.00	12.05	1	28,403	0.00%
2020/04/24	1	11.70	1.3	11.80	11.70	-0.3	29,249	0.00%
2020/04/21	7	11.81	0	0.00	11.75	7	29,380	0.02%
2020/04/20	1	12.15	58.7	12.11	12.20	-57.7	29,082	-0.20%
2020/04/17	12	12.26	10	12.43	12.25	2	29,055	0.01%
2020/04/16	8	12.15	0	0.00	12.25	8	28,844	0.03%
2020/04/15	10	12.30	19	12.39	12.40	-9	28,574	-0.03%
2020/04/14	15	12.15	5	12.15	12.20	10	28,344	0.04%
2020/04/13	20	12.00	21	11.95	12.00	-1	28,111	0.00%
2020/04/10	6	12.24	25	12.15	12.25	-19	27,918	-0.07%
2020/04/09	33	11.88	1	11.90	11.95	32	27,818	0.12%
2020/04/08	4.5	11.81	13	11.82	11.80	-8.5	27,779	-0.03%
2020/04/07	5	11.65	2	11.90	11.70	3	27,564	0.01%
2020/04/06	5	11.70	8	11.60	11.70	-3	27,415	-0.01%
2020/04/01	8	11.60	0	0.00	11.60	8	27,004	0.03%
2020/03/31	2	11.73	0	0.00	11.70	2	26,772	0.01%
2020/03/30	11	11.65	0	0.00	11.80	11	26,379	0.04%
2020/03/27	11	11.84	5	11.85	11.85	6	26,118	0.02%
2020/03/26	1	11.50	0	0.00	11.60	1	25,688	0.00%
2020/03/25	13	11.67	10	11.76	11.70	3	25,584	0.01%
2020/03/24	0	11.10	9	11.09	11.05	-9	25,066	-0.04%
2020/03/23	1	10.50	0	0.00	10.50	1	24,761	0.00%
2020/03/20	22	10.63	29	10.79	10.85	-7	24,406	-0.03%
2020/03/19	22.3	10.36	38	10.38	10.30	-15.7	23,266	-0.07%
2020/03/18	59	11.69	2	11.63	11.40	57	21,943	0.26%
2020/03/17	17	12.01	1	12.00	11.95	16	21,157	0.08%
2020/03/16	13.8	12.66	12	12.81	12.55	1.8	20,307	0.01%
2020/03/13	57	12.69	8	12.86	13.15	49	19,496	0.25%
2020/03/12	39	13.56	0	0.00	13.50	39	18,503	0.21%
2020/03/10	13	13.75	24	13.77	13.95	-11	17,321	-0.06%
2020/03/09	7	13.90	24	13.95	13.85	-17	16,788	-0.10%
2020/03/06	7	14.07	21	14.10	14.05	-14	16,194	-0.09%
2020/03/05	0	0.00	2	14.25	14.20	-2	15,879	-0.01%
2020/03/04	1	14.10	7	14.19	14.20	-6	15,929	-0.04%
2020/03/03	0	0.00	5	14.20	14.20	-5	15,689	-0.03%
2020/03/02	43	13.99	4	14.00	14.00	39	15,503	0.25%
2020/02/27	9	14.29	1	14.25	14.20	8	15,577	0.05%
2020/02/25	3	14.40	0	0.00	14.35	3	15,157	0.02%
2020/02/24	0	0.00	2	14.45	14.45	-2	15,048	-0.01%
2020/02/21	0	0.00	2	14.65	14.60	-2	14,991	-0.01%
2020/02/20	0	0.00	128.5	14.74	14.65	-128.5	14,871	-0.86%	大賣/鉅額交易
2020/02/18	6	14.55	11	14.50	14.50	-5	14,435	-0.03%
2020/02/14	0	0.00	1.1	14.45	14.45	-1.1	14,368	-0.01%
2020/02/12	0	0.00	1	14.45	14.40	-1	14,488	-0.01%
2020/02/11	0	0.00	3	14.45	14.40	-3	14,590	-0.02%
2020/02/10	0	0.00	3	14.20	14.35	-3	14,840	-0.02%
2020/02/06	0.8	14.45	0	0.00	14.45	0.8	14,881	0.01%
2020/02/05	2	14.28	0	0.00	14.35	2	14,931	0.01%
2020/02/03	6	13.99	5	14.00	14.15	1	15,126	0.01%
2020/01/31	6	14.21	12.1	14.22	14.15	-6.1	14,723	-0.04%
2020/01/30	29.8	14.27	50.1	14.30	14.10	-20.3	14,635	-0.14%
2020/01/20	0	0.00	11.2	14.71	14.70	-11.2	13,737	-0.08%
2020/01/15	0	0.00	25.5	14.55	14.55	-25.5	13,176	-0.19%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	1	14.50	30	14.50	14.55	-29	12,993	-0.22%
2020/01/10	1	14.40	4	14.45	14.45	-3	12,926	-0.02%
2020/01/09	0	0.00	0.1	14.35	14.35	-0.1	12,902	0.00%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	0	0.00	34	14.40	14.40	-34	12,827	-0.27%
2020/01/03	0	0.00	0.6	14.55	14.55	-0.6	12,816	0.00%
2019/12/31	2	14.53	0	0.00	14.50	2	12,740	0.02%
2019/12/30	0	0.00	12.7	14.54	14.60	-12.7	12,754	-0.10%
2019/12/27	0	0.00	5	14.55	14.60	-5	12,724	-0.04%
2019/12/25	6	14.50	0	0.00	14.55	6	12,927	0.05%
2019/12/23	0.4	14.55	0	0.00	14.60	0.4	12,964	0.00%
2019/12/20	0	0.00	8	14.63	14.55	-8	13,018	-0.06%
2019/12/19	2	14.50	0	0.00	14.60	2	12,793	0.02%
2019/12/18	0	0.00	0	14.50	14.55	0	12,683	0.00%
2019/12/16	0	0.00	0.1	14.45	14.45	-0.1	12,699	0.00%
2019/12/12	5	14.30	0	0.00	14.30	5	12,838	0.04%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/02	0	0.00	4	14.25	14.30	-4	13,806	-0.03%
2019/11/28	1	14.45	2	14.45	14.35	-1	14,005	-0.01%
2019/11/27	0	0.00	1.5	14.43	14.45	-1.5	14,641	-0.01%
2019/11/26	0	0.00	6.8	14.41	14.40	-6.8	15,293	-0.04%
2019/11/25	0	0.00	9.1	14.35	14.40	-9.1	14,698	-0.06%
2019/11/21	0	0.00	15.5	14.25	14.25	-15.5	15,087	-0.10%
2019/11/20	1	14.35	0	0.00	14.40	1	15,022	0.01%
2019/11/15	13	14.34	5	14.35	14.30	8	15,055	0.05%
2019/11/14	0.5	14.30	0	0.00	14.30	0.5	15,054	0.00%
2019/11/11	7	14.44	0	0.00	14.35	7	15,285	0.05%
2019/11/08	0	0.00	6.8	14.47	14.50	-6.8	15,255	-0.04%
2019/11/07	3	14.45	6	14.40	14.45	-3	15,590	-0.02%
2019/11/06	5	14.42	138.1	14.40	14.45	-133.1	15,762	-0.84%	大賣/鉅額交易
2019/11/04	0	0.00	10	14.25	14.30	-10	15,825	-0.06%
2019/11/01	0	0.00	28	14.20	14.20	-28	15,845	-0.18%
2019/10/31	0	0.00	10	14.25	14.15	-10	16,057	-0.06%
2019/10/30	5	14.10	0	0.00	14.10	5	15,777	0.03%
2019/10/29	7	14.05	0	0.00	14.05	7	16,051	0.04%
2019/10/28	0	14.00	0	0.00	14.00	0	15,893	0.00%
2019/10/25	0	0.00	5	13.95	14.00	-5	15,945	-0.03%
2019/10/24	5	13.95	0	0.00	14.00	5	15,989	0.03%
2019/10/22	0	0.00	7	13.97	14.00	-7	16,269	-0.04%
2019/10/21	0	0.00	4	13.95	13.95	-4	16,419	-0.02%
2019/10/17	0	0.00	23	13.95	13.95	-23	16,648	-0.14%
2019/10/14	1	13.85	0	0.00	13.90	1	17,143	0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	17,196	0.01%
2019/10/08	0	0.00	1	13.90	13.85	-1	17,366	-0.01%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/04	13	13.80	0	0.00	13.75	13	17,457	0.07%
2019/10/03	0.5	13.90	0	13.90	13.80	0.5	17,488	0.00%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	9	14.00	14.00	-9	17,436	-0.05%
2019/09/26	0	0.00	0.1	14.00	13.95	-0.1	17,368	0.00%
2019/09/24	0	0.00	0	14.05	14.05	0	17,400	0.00%
2019/09/23	0.6	14.10	0	0.00	14.00	0.6	17,383	0.00%
2019/09/20	2.5	14.08	1	14.10	14.10	1.5	17,518	0.01%
2019/09/18	0	0.00	20	14.00	14.10	-20	17,236	-0.12%
2019/09/17	0	0.00	1	14.00	14.00	-1	17,057	-0.01%
2019/09/16	0	0.00	2	13.90	13.85	-2	17,059	-0.01%
2019/09/12	1	13.90	0	0.00	13.85	1	17,050	0.01%
2019/09/11	0	0.00	0.1	14.00	13.90	-0.1	17,071	0.00%
2019/09/09	3.2	13.76	7.1	13.78	13.80	-3.9	16,822	-0.02%
2019/09/06	3	13.70	1	13.70	13.75	2	16,748	0.01%
2019/09/05	0	0.00	1	13.60	13.65	-1	16,697	-0.01%
2019/09/03	0	0.00	1	13.50	13.45	-1	16,973	-0.01%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	16	13.40	0	0.00	13.35	16	16,717	0.10%
2019/08/28	2	13.50	0	0.00	13.50	2	16,111	0.01%
2019/08/26	7	13.52	1	13.55	13.50	6	16,116	0.04%
2019/08/23	3	13.63	0	0.00	13.65	3	16,094	0.02%
2019/08/21	0	0.00	1	13.70	13.65	-1	17,472	-0.01%
2019/08/16	11	13.55	0	0.00	13.55	11	17,708	0.06%
2019/08/15	3	13.50	10	13.50	13.50	-7	17,571	-0.04%
2019/08/14	0	0.00	7	13.70	13.65	-7	17,700	-0.04%
2019/08/13	5	13.62	5	13.60	13.60	0	17,669	0.00%
2019/08/12	6	13.71	0	0.00	13.70	6	17,584	0.03%
2019/08/08	5.8	14.31	40	14.30	14.30	-34.2	17,240	-0.20%
2019/08/07	0	0.00	14	14.28	14.35	-14	16,817	-0.08%
2019/08/02	6	14.28	0	0.00	14.25	6	16,717	0.04%
2019/08/01	3	14.52	3	14.45	14.45	0	16,650	0.00%
2019/07/30	40	14.70	1	14.70	14.60	39	16,217	0.24%
2019/07/24	0	0.00	3	14.65	14.55	-3	16,819	-0.02%
2019/07/23	1	14.70	51.5	14.65	14.65	-50.5	17,011	-0.30%
2019/07/18	0	0.00	5	14.75	14.65	-5	17,732	-0.03%
2019/07/16	2	14.60	0	0.00	14.55	2	17,741	0.01%
2019/07/15	10	14.55	0	0.00	14.55	10	17,655	0.06%
2019/07/12	0	0.00	2.3	14.59	14.55	-2.3	17,662	-0.01%
2019/07/11	6	14.45	0	0.00	14.50	6	17,487	0.03%
2019/07/09	0	0.00	5	14.35	14.40	-5	17,517	-0.03%
2019/07/08	1	14.40	32	14.35	14.40	-31	17,633	-0.18%
2019/07/04	0	0.00	4	14.25	14.35	-4	17,888	-0.02%
2019/07/03	5	14.25	4	14.30	14.30	1	17,897	0.01%
2019/07/01	1	14.30	0	0.00	14.30	1	17,976	0.01%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/27	0	0.00	10	14.30	14.30	-10	17,996	-0.06%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/20	0	0.00	2	14.30	14.35	-2	18,312	-0.01%
2019/06/19	0	0.00	2.1	14.23	14.30	-2.1	18,669	-0.01%
2019/06/17	0	0.00	5	14.15	14.15	-5	18,696	-0.03%
2019/06/14	0	0.00	2	14.10	14.15	-2	18,893	-0.01%
2019/06/12	0	0.00	20	14.10	14.05	-20	18,976	-0.11%
2019/06/11	1	14.15	0	0.00	14.15	1	18,809	0.01%
2019/06/10	0	0.00	28	14.26	14.30	-28	18,748	-0.15%
2019/06/06	10	14.25	14	14.25	14.25	-4	18,749	-0.02%
2019/06/05	0	0.00	24	14.10	14.20	-24	19,513	-0.12%
2019/06/04	1	14.15	0	0.00	14.10	1	19,525	0.01%
2019/05/31	0	0.00	2	14.05	14.10	-2	19,408	-0.01%
2019/05/30	4	13.95	2.4	13.96	14.00	1.6	19,139	0.01%
2019/05/28	1	14.10	0	0.00	13.90	1	19,593	0.01%
2019/05/24	2	14.00	10	13.95	14.00	-8	18,252	-0.04%
2019/05/23	3	13.95	0	0.00	13.95	3	18,161	0.02%
2019/05/21	0.4	14.00	13	13.95	14.00	-12.6	18,406	-0.07%
2019/05/20	0	0.00	4	13.83	13.85	-4	18,269	-0.02%
2019/05/17	2	13.75	9	13.76	13.75	-7	18,335	-0.04%
2019/05/16	12	13.75	0	0.00	13.70	12	18,410	0.07%
2019/05/14	21	13.72	10	13.70	13.75	11	18,286	0.06%
2019/05/13	2	13.85	38	13.86	13.85	-36	18,111	-0.20%
2019/05/10	1	13.85	0	0.00	13.85	1	18,186	0.01%
2019/05/08	2	13.90	0	0.00	14.05	2	18,217	0.01%
2019/05/07	20	13.95	0	0.00	13.95	20	18,179	0.11%
2019/05/06	0	0.00	10	13.85	13.85	-10	18,278	-0.05%
2019/05/03	10	14.05	0	0.00	14.00	10	18,092	0.06%
2019/04/30	5	14.00	0	0.00	14.00	5	17,854	0.03%
2019/04/29	11	13.90	154.3	13.95	14.00	-143.3	17,960	-0.80%	大賣/鉅額交易
2019/04/26	18	13.87	31	13.86	13.90	-13	17,634	-0.07%
2019/04/25	7	14.15	2.7	14.16	14.10	4.3	16,934	0.03%
2019/04/24	4	14.20	1.7	14.23	14.20	2.3	16,893	0.01%
2019/04/23	0	0.00	5	14.15	14.15	-5	16,882	-0.03%
2019/04/22	1	14.10	0	0.00	14.10	1	16,841	0.01%
2019/04/19	2	14.20	0	14.25	14.25	2	16,670	0.01%
2019/04/18	11	14.19	0	0.00	14.20	11	16,873	0.07%
2019/04/17	11	14.20	0	0.00	14.20	11	16,974	0.06%
2019/04/16	16	14.20	0	0.00	14.20	16	16,985	0.09%
2019/04/15	2	14.25	0	0.00	14.20	2	17,120	0.01%
2019/04/11	0	0.00	5	14.25	14.25	-5	16,935	-0.03%
2019/04/10	2	14.20	5	14.25	14.25	-3	16,894	-0.02%
2019/04/09	0.5	14.25	0	0.00	14.25	0.5	16,839	0.00%
2019/04/08	10	14.20	1	14.15	14.15	9	16,866	0.05%
2019/04/03	2	14.10	5	14.10	14.10	-3	16,981	-0.02%
2019/04/02	1	14.10	1.3	14.10	14.10	-0.3	17,161	0.00%
2019/04/01	10	14.00	10	14.00	14.00	0	17,226	0.00%
2019/03/29	1	14.00	0	0.00	14.05	1	17,144	0.01%
2019/03/28	0	0.00	1.8	13.95	13.95	-1.8	17,027	-0.01%
2019/03/27	2	13.95	0	0.00	13.95	2	17,111	0.01%
2019/03/26	0.3	14.00	0	0.00	14.00	0.3	17,109	0.00%
2019/03/25	5	13.76	0	0.00	13.85	5	17,336	0.03%
2019/03/22	6	13.85	0	0.00	13.85	6	17,093	0.04%
2019/03/21	0	0.00	10	14.00	14.00	-10	16,710	-0.06%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	0	0.00	28	13.97	14.00	-28	16,689	-0.17%
2019/03/18	3.6	13.91	0	0.00	13.90	3.6	16,585	0.02%
2019/03/15	6	13.81	1	13.85	13.85	5	16,712	0.03%
2019/03/14	0.7	13.85	0	0.00	13.75	0.7	16,591	0.00%
2019/03/13	4.8	13.77	0	0.00	13.75	4.8	16,703	0.03%
2019/03/12	25	13.75	0	0.00	13.75	25	16,757	0.15%
2019/03/11	61	13.69	10	13.70	13.65	51	16,589	0.31%
2019/03/08	1	13.85	0	0.00	13.85	1	15,595	0.01%
2019/03/07	31	13.95	0	0.00	13.95	31	15,702	0.20%
2019/03/06	13	13.95	0	0.00	14.00	13	15,935	0.08%
2019/03/04	13	13.85	0	0.00	13.95	13	16,225	0.08%
2019/02/27	5	13.95	0	0.00	13.95	5	16,183	0.03%
2019/02/26	10	14.00	0	0.00	13.95	10	16,222	0.06%
2019/02/25	21	13.95	15	13.90	14.00	6	16,290	0.04%
2019/02/22	1	13.95	11	13.95	13.95	-10	16,398	-0.06%
2019/02/21	2	13.90	0	0.00	13.90	2	16,512	0.01%
2019/02/20	1	13.85	6.7	13.89	13.90	-5.7	16,535	-0.03%
2019/02/19	12	13.79	0	0.00	13.80	12	16,462	0.07%
2019/02/18	6	13.73	11	13.78	13.80	-5	16,430	-0.03%
2019/02/13	11	13.60	0	0.00	13.60	11	16,717	0.07%
2019/02/11	3	13.62	0	0.00	13.65	3	16,800	0.02%
2019/01/29	0	0.00	83	13.42	13.50	-83	16,733	-0.50%
2019/01/28	3	13.45	0	0.00	13.45	3	16,754	0.02%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/23	0	0.00	4	13.40	13.40	-4	16,684	-0.02%
2019/01/22	11	13.25	0	0.00	13.30	11	16,675	0.07%
2019/01/21	7	13.35	0	0.00	13.30	7	16,457	0.04%
2019/01/18	0	0.00	11	13.40	13.40	-11	16,398	-0.07%
2019/01/17	11	13.30	3	13.30	13.35	8	16,659	0.05%
2019/01/16	8	13.31	0	0.00	13.30	8	16,779	0.05%
2019/01/14	0	0.00	2	13.35	13.35	-2	16,573	-0.01%
2019/01/10	1	13.25	0	0.00	13.35	1	16,581	0.01%
2019/01/09	0	0.00	6	13.40	13.45	-6	16,565	-0.04%
2019/01/04	7	13.04	0	0.00	13.00	7	16,888	0.04%
2019/01/03	38	13.10	0	0.00	13.10	38	17,612	0.22%
2018/12/28	2	13.10	1.8	13.07	13.05	0.2	17,671	0.00%
2018/12/27	10	13.10	0	0.00	13.10	10	17,784	0.06%
2018/12/26	7	13.01	0.4	13.05	12.95	6.6	17,890	0.04%
2018/12/25	11	13.08	5	13.05	13.05	6	17,653	0.03%
2018/12/24	13	13.15	0	0.00	13.20	13	17,542	0.07%
2018/12/22	3.4	13.22	0	0.00	13.20	3.4	17,548	0.02%
2018/12/21	1	13.25	10	13.25	13.25	-9	17,596	-0.05%
2018/12/20	19.2	13.28	0	0.00	13.25	19.2	17,717	0.11%
2018/12/19	10	13.30	20	13.35	13.35	-10	17,629	-0.06%
2018/12/18	23	13.29	3	13.30	13.25	20	17,601	0.11%
2018/12/17	11	13.40	0	0.00	13.35	11	17,599	0.06%
2018/12/14	11	13.45	0	0.00	13.45	11	17,740	0.06%
2018/12/13	14	13.42	0	0.00	13.45	14	17,757	0.08%
2018/12/12	3	13.40	0	0.00	13.40	3	17,610	0.02%
2018/12/11	57.1	13.35	0	0.00	13.35	57.1	17,482	0.33%
2018/12/10	5	13.38	0	0.00	13.35	5	17,429	0.03%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/05	4	13.50	12	13.60	13.55	-8	17,221	-0.05%
2018/12/04	5	13.60	0	0.00	13.65	5	17,242	0.03%
2018/12/03	4	13.64	21	13.64	13.65	-17	17,463	-0.10%
2018/11/30	5	13.58	1	13.65	13.55	4	17,444	0.02%
2018/11/29	4	13.51	0	0.00	13.50	4	17,363	0.02%
2018/11/27	2	13.50	7	13.50	13.45	-5	16,987	-0.03%
2018/11/26	7	13.50	0	0.00	13.50	7	17,020	0.04%
2018/11/23	10	13.51	0	0.00	13.50	10	16,853	0.06%
2018/11/22	24.8	13.68	0	0.00	13.60	24.8	16,676	0.15%
2018/11/20	11	13.75	0	0.00	13.75	11	16,426	0.07%
2018/11/19	0	0.00	24	13.95	13.95	-24	16,773	-0.14%
2018/11/15	1	13.80	5	13.75	13.80	-4	18,376	-0.02%
2018/11/14	21	13.78	0	0.00	13.80	21	19,334	0.11%
2018/11/12	14	13.81	0	0.00	13.80	14	19,713	0.07%
2018/11/08	1	14.00	10	14.02	14.05	-9	20,046	-0.04%
2018/11/02	3	13.65	2	13.65	13.75	1	20,877	0.00%
2018/11/01	16	13.67	0	0.00	13.70	16	21,114	0.08%
2018/10/31	6.2	13.74	11.3	13.75	13.75	-5.1	21,296	-0.02%
2018/10/30	0	0.00	10	13.40	13.50	-10	21,577	-0.05%
2018/10/29	10.2	13.31	22	13.35	13.35	-11.8	21,656	-0.05%
2018/10/26	19.8	13.45	150.1	13.35	13.40	-130.3	21,831	-0.60%	大賣/鉅額交易
2018/10/25	11	13.41	6	13.40	13.40	5	21,800	0.02%
2018/10/24	21	13.70	0	0.00	13.65	21	21,778	0.10%
2018/10/23	1.6	13.77	0	0.00	13.70	1.6	21,699	0.01%
2018/10/22	2	13.75	0	0.00	13.90	2	21,736	0.01%
2018/10/19	27	13.75	0	0.00	13.75	27	21,778	0.12%
2018/10/18	2	13.93	6	13.95	13.90	-4	21,590	-0.02%
2018/10/17	52	13.98	27	14.05	13.95	25	21,692	0.12%
2018/10/16	0.1	14.10	145	13.95	14.00	-144.9	21,573	-0.67%	大賣/鉅額交易
2018/10/15	25	13.98	0	0.00	13.95	25	21,462	0.12%
2018/10/12	6	13.78	4	14.05	14.15	2	21,219	0.01%
2018/10/11	74	14.04	13	14.02	13.90	61	20,843	0.29%
2018/10/09	3	14.40	2	14.40	14.40	1	20,095	0.00%
2018/10/08	2	14.48	0	0.00	14.40	2	20,094	0.01%
2018/10/05	18	14.46	15	14.45	14.45	3	20,007	0.01%
2018/10/02	0	0.00	20	14.80	14.75	-20	19,642	-0.10%
2018/10/01	2	14.80	11	14.85	14.85	-9	19,487	-0.05%
2018/09/28	5	14.70	2	14.75	14.75	3	19,516	0.02%
2018/09/27	0	0.00	8	14.70	14.75	-8	19,372	-0.04%
2018/09/26	0	0.00	0.5	14.70	14.65	-0.5	19,114	0.00%
2018/09/25	14	14.75	3	14.65	14.70	11	19,208	0.06%
2018/09/21	4	14.60	5.4	14.69	14.70	-1.4	19,115	-0.01%
2018/09/20	0.2	14.60	7.1	14.55	14.60	-6.8	18,765	-0.04%
2018/09/19	0	0.00	6	14.51	14.55	-6	18,727	-0.03%
2018/09/18	3	14.35	21.1	14.44	14.45	-18.1	18,652	-0.10%
2018/09/17	3	14.40	4	14.39	14.40	-1	18,647	-0.01%
2018/09/14	0	0.00	2	14.45	14.35	-2	18,691	-0.01%
2018/09/13	50	14.30	4	14.33	14.35	46	18,629	0.25%
2018/09/12	1	14.10	4	14.15	14.15	-3	18,675	-0.02%
2018/09/11	63	14.01	0	0.00	14.10	63	18,757	0.34%
2018/09/10	9	14.09	3	14.15	14.10	6	18,765	0.03%
2018/09/07	11	14.20	0	0.00	14.15	11	18,837	0.06%
2018/09/06	4	14.28	8	14.35	14.25	-4	18,861	-0.02%
2018/09/05	4	14.35	2.1	14.35	14.30	1.9	18,788	0.01%
2018/09/04	2	14.40	12	14.44	14.40	-10	18,821	-0.05%
2018/09/03	0	0.00	161	14.43	14.45	-161	18,874	-0.85%	大賣/鉅額交易
2018/08/31	0	0.00	0.1	14.50	14.45	-0.1	19,079	0.00%
2018/08/30	52	14.40	20	14.35	14.35	32	19,020	0.17%
2018/08/29	8	14.40	2	14.45	14.50	6	19,044	0.03%
2018/08/28	4	14.45	6	14.45	14.45	-2	19,145	-0.01%
2018/08/27	2	14.35	2	14.40	14.40	0	19,145	0.00%
2018/08/24	18	14.21	0	0.00	14.25	18	19,188	0.09%
2018/08/23	10	14.45	6	14.40	14.35	4	19,121	0.02%
2018/08/22	106	14.57	53	14.60	14.55	53	18,738	0.28%	大買/
2018/08/21	37	15.31	117	15.30	15.35	-80	17,223	-0.46%	大賣/
2018/08/20	5	15.04	0	0.00	15.10	5	16,252	0.03%
2018/08/17	9	15.03	1	15.00	15.00	8	15,675	0.05%
2018/08/16	14	14.90	0	0.00	14.90	14	15,468	0.09%
2018/08/15	11	15.00	0	0.00	14.95	11	15,153	0.07%
2018/08/14	0	0.00	16	15.03	15.05	-16	14,943	-0.11%
2018/08/13	59	15.06	0	0.00	15.00	59	14,941	0.39%
2018/08/10	12	15.02	1.1	15.10	15.10	10.9	14,706	0.07%
2018/08/09	141	15.00	6	15.00	14.90	135	14,439	0.93%	大買/鉅額交易
2018/08/08	2	14.95	14	15.00	15.00	-12	14,035	-0.09%
2018/08/07	4	14.95	0	0.00	14.90	4	13,985	0.03%
2018/08/06	57.3	14.94	0.6	15.00	14.90	56.7	13,871	0.41%
2018/08/03	10	15.00	0	0.00	15.05	10	13,540	0.07%
2018/08/02	11	14.95	0	0.00	14.95	11	13,596	0.08%
2018/07/27	10	14.95	4	14.95	14.95	6	13,338	0.04%
2018/07/26	0	0.00	4	14.90	14.90	-4	13,298	-0.03%
2018/07/25	0	0.00	100	14.80	14.80	-100	13,372	-0.75%
2018/07/24	3	14.80	33	14.80	14.85	-30	13,485	-0.22%
2018/07/23	0	0.00	2	14.70	14.70	-2	13,481	-0.01%
2018/07/20	0	0.00	4	14.68	14.70	-4	13,498	-0.03%
2018/07/19	0	0.00	0.3	14.60	14.60	-0.3	13,516	0.00%
2018/07/18	0	0.00	2	14.60	14.65	-2	13,543	-0.01%
2018/07/17	10	14.45	4	14.53	14.55	6	13,553	0.04%
2018/07/16	30	14.50	0	0.00	14.45	30	13,464	0.22%
2018/07/12	15	14.40	5.1	14.45	14.50	9.9	13,436	0.07%
2018/07/11	9	14.36	0	0.00	14.40	9	13,462	0.07%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	2	14.15	5.5	14.11	14.15	-3.5	13,456	-0.03%
2018/07/04	13	14.26	5	14.30	14.30	8	13,504	0.06%
2018/07/03	0	0.00	28	14.40	14.25	-28	13,666	-0.20%
2018/07/02	11	14.40	0	0.00	14.40	11	13,685	0.08%
2018/06/28	4	14.35	0	0.00	14.35	4	13,709	0.03%
2018/06/27	14	14.40	0	0.00	14.40	14	13,698	0.10%
2018/06/26	5	14.45	0	0.00	14.40	5	13,809	0.04%
2018/06/22	1	14.50	13.2	14.45	14.40	-12.2	14,053	-0.09%
2018/06/20	3.4	14.46	0	0.00	14.50	3.4	14,323	0.02%
2018/06/19	7	14.41	0	0.00	14.40	7	14,323	0.05%
2018/06/15	12	14.55	0	0.00	14.55	12	14,339	0.08%
2018/06/14	27	14.59	0	0.00	14.45	27	14,223	0.19%
2018/06/13	0.6	14.75	8	14.80	14.75	-7.4	14,065	-0.05%
2018/06/12	22	14.85	0	0.00	14.75	22	14,389	0.15%
2018/06/11	0.7	14.90	0	0.00	14.85	0.7	14,257	0.00%
2018/06/08	64	14.99	8	14.90	14.95	56	14,340	0.39%
2018/06/07	3	14.97	119.1	15.00	15.05	-116.1	14,243	-0.81%	大賣/鉅額交易
2018/06/06	59	14.96	3	14.95	15.00	56	14,228	0.39%
2018/06/05	8	14.90	0.4	14.90	15.00	7.6	14,115	0.05%
2018/06/04	1	14.85	5	14.80	14.90	-4	13,903	-0.03%
2018/06/01	10	14.76	0	0.00	14.80	10	13,808	0.07%
2018/05/31	1	14.60	42.2	14.65	14.75	-41.2	13,701	-0.30%
2018/05/30	32	14.63	19	14.66	14.55	13	13,274	0.10%
2018/05/29	51.7	14.75	1	14.80	14.75	50.7	13,122	0.39%
2018/05/28	20.6	14.80	0	0.00	14.80	20.6	13,183	0.16%
2018/05/25	1	14.80	18	14.81	14.80	-17	13,337	-0.13%
2018/05/24	1.2	14.76	0	0.00	14.85	1.2	13,445	0.01%
2018/05/23	13	14.80	0	0.00	14.80	13	13,557	0.10%
2018/05/22	0	0.00	0	14.85	14.85	0	13,697	0.00%
2018/05/21	12	14.85	2	14.85	14.90	10	13,831	0.07%
2018/05/18	3	14.78	2	14.80	14.80	1	13,868	0.01%
2018/05/17	10	14.70	4	14.80	14.70	6	13,999	0.04%
2018/05/16	35	14.65	7	14.64	14.70	28	14,038	0.20%
2018/05/15	0	0.00	20	14.60	14.60	-20	14,658	-0.14%
2018/05/14	16	14.60	0	0.00	14.60	16	15,487	0.10%
2018/05/11	0	0.00	16	14.57	14.60	-16	15,514	-0.10%
2018/05/10	1	14.45	2	14.45	14.45	-1	15,325	-0.01%
2018/05/09	40	14.45	0	0.00	14.50	40	15,161	0.26%
2018/05/08	17	14.50	0	0.00	14.45	17	15,184	0.11%
2018/05/07	5	14.40	0	0.00	14.45	5	15,099	0.03%
2018/05/03	19	14.37	0	0.00	14.35	19	15,080	0.13%
2018/05/02	12	14.46	5	14.50	14.50	7	15,217	0.05%
2018/04/30	5	14.40	10	14.40	14.45	-5	15,189	-0.03%
2018/04/27	6	14.25	7.6	14.30	14.35	-1.6	15,086	-0.01%
2018/04/26	6	14.24	0	0.00	14.20	6	15,067	0.04%
2018/04/25	4	14.20	0	0.00	14.25	4	15,036	0.03%
2018/04/24	2	14.25	0	0.00	14.25	2	15,298	0.01%
2018/04/18	4	14.16	0	0.00	14.20	4	15,680	0.03%
2018/04/17	1	14.10	0	0.00	14.20	1	15,783	0.01%
2018/04/16	25	14.20	0	0.00	14.25	25	15,884	0.16%
2018/04/12	1	14.20	0	0.00	14.30	1	16,449	0.01%
2018/04/11	2	14.30	0	0.00	14.30	2	16,728	0.01%
2018/04/09	5	14.10	0	0.00	14.10	5	16,726	0.03%
2018/04/03	8	14.10	10	14.05	14.10	-2	16,906	-0.01%
2018/04/02	0	0.00	10	14.30	14.20	-10	16,856	-0.06%
2018/03/31	20	14.25	0	0.00	14.25	20	16,829	0.12%
2018/03/30	4	14.25	0	0.00	14.30	4	16,996	0.02%
2018/03/29	15	14.27	0	0.00	14.30	15	16,902	0.09%
2018/03/28	10	14.35	0	0.00	14.35	10	16,653	0.06%
2018/03/27	0	0.00	12.3	14.48	14.55	-12.3	16,650	-0.07%
2018/03/23	1	14.25	0	0.00	14.30	1	16,483	0.01%
2018/03/22	1	14.50	20	14.45	14.45	-19	16,264	-0.12%
2018/03/21	0	0.00	2	14.50	14.55	-2	16,201	-0.01%
2018/03/19	1	14.45	0	0.00	14.50	1	16,415	0.01%
2018/03/16	18	14.32	0	0.00	14.35	18	16,305	0.11%
2018/03/14	10	14.30	0	0.00	14.40	10	16,117	0.06%
2018/03/13	0	0.00	6	14.10	14.20	-6	16,075	-0.04%
2018/03/12	0	0.00	2	14.08	14.10	-2	16,091	-0.01%
2018/03/09	53	13.95	7	13.90	13.90	46	16,094	0.29%
2018/03/08	1	13.95	7	13.95	13.95	-6	16,248	-0.04%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	10	14.04	0	0.00	14.00	10	16,793	0.06%
2018/03/05	1	14.00	0	0.00	13.95	1	17,297	0.01%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/02/27	2	14.15	0	0.00	14.20	2	17,216	0.01%
2018/02/26	6	14.11	10	14.25	14.10	-4	17,084	-0.02%
2018/02/23	2	14.20	0	0.00	14.20	2	16,978	0.01%
2018/02/22	0.3	14.00	5.1	13.90	13.90	-4.8	17,347	-0.03%
2018/02/12	4	13.80	24.8	13.78	13.70	-20.8	17,653	-0.12%
2018/02/09	2	13.63	114	13.65	13.60	-112	17,554	-0.64%	大賣/鉅額交易
2018/02/08	4	13.70	0	0.00	13.65	4	17,330	0.02%
2018/02/07	20	13.76	2	13.80	13.50	18	17,154	0.10%
2018/02/06	18	13.72	0	0.00	13.45	18	16,510	0.11%
2018/02/02	0	0.00	2	14.55	14.60	-2	15,368	-0.01%
2018/02/01	4	14.66	0	0.00	14.70	4	15,462	0.03%
2018/01/31	1	14.70	0	0.00	14.70	1	15,511	0.01%
2018/01/26	0	0.00	2	14.80	14.75	-2	15,180	-0.01%
2018/01/25	0.3	14.70	10	14.70	14.80	-9.7	15,167	-0.06%
2018/01/23	10	14.75	6.7	14.70	14.75	3.3	14,840	0.02%
2018/01/22	1	14.75	0	0.00	14.80	1	14,771	0.01%
2018/01/19	0	0.00	15	14.77	14.80	-15	14,703	-0.10%
2018/01/18	0	0.00	17	14.78	14.75	-17	14,634	-0.12%
2018/01/17	0	0.00	5	14.54	14.65	-5	14,314	-0.03%
2018/01/16	0.4	14.50	0.4	14.50	14.60	0.1	14,070	0.00%
2018/01/15	0	0.00	2	14.55	14.55	-2	13,970	-0.01%
2018/01/11	7	14.55	0	0.00	14.55	7	13,779	0.05%
2018/01/10	2.2	14.50	9	14.50	14.55	-6.8	13,873	-0.05%
2018/01/09	0	0.00	2.6	14.48	14.50	-2.6	13,695	-0.02%
2018/01/08	1	14.35	38	14.33	14.40	-37	13,508	-0.27%
2018/01/05	0	0.00	30.4	14.15	14.20	-30.4	13,336	-0.23%
2018/01/03	0	0.00	31	14.05	14.10	-31	13,634	-0.23%
2018/01/02	10	14.00	2	14.00	14.00	8	13,521	0.06%