台新金 (2887)-元大-竹北券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.95
漲跌
▲0.10
漲幅
+0.56%
成交量
31,561張
產業
上市金融類股
1889人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14	18.06	0	0.00	17.95	14	15,503	0.09%
2024/04/29	6.1	17.91	1	17.90	17.85	5.1	15,211	0.03%
2024/04/26	2	17.75	0	0.00	17.60	2	14,926	0.01%
2024/04/25	31	17.51	0	0.00	17.45	31	15,025	0.21%
2024/04/24	0.4	17.70	0	0.00	17.65	0.4	15,211	0.00%
2024/04/23	2.3	17.70	0	0.00	17.70	2.3	15,631	0.01%
2024/04/22	0	0.00	2	17.60	17.65	-2	15,962	-0.01%
2024/04/19	8.9	17.36	3.4	17.34	17.35	5.4	15,924	0.03%
2024/04/18	2	17.45	17	17.59	17.60	-15	15,600	-0.10%
2024/04/17	6	17.52	0	0.00	17.55	6	15,465	0.04%
2024/04/16	43.3	17.55	0.1	17.90	17.40	43.2	15,357	0.28%
2024/04/15	6.8	17.90	0.1	17.90	17.85	6.7	14,865	0.04%
2024/04/12	7.7	17.90	0.6	17.95	17.90	7.1	14,797	0.05%
2024/04/11	4.1	18.01	1	18.00	18.00	3.1	14,551	0.02%
2024/04/10	6	18.09	9	18.09	18.10	-3	14,512	-0.02%
2024/04/09	4.7	18.12	4	18.15	18.10	0.7	14,490	0.00%
2024/04/08	1.5	18.08	50	18.10	18.05	-48.5	14,371	-0.34%
2024/04/03	6.2	17.95	0	0.00	17.90	6.2	14,267	0.04%
2024/04/02	1	18.05	0	0.00	18.05	1	14,268	0.01%
2024/04/01	6.6	18.05	0.1	18.00	18.05	6.5	14,313	0.05%
2024/03/29	2.5	18.00	5	18.10	18.00	-2.5	14,282	-0.02%
2024/03/28	4	18.05	3.1	17.95	17.95	0.9	14,097	0.01%
2024/03/27	3.3	18.00	1	18.05	18.05	2.3	14,000	0.02%
2024/03/26	1.1	18.02	1	18.05	18.05	0.1	14,045	0.00%
2024/03/25	2	17.97	9.7	18.00	17.95	-7.7	14,023	-0.05%
2024/03/22	2.3	18.00	0	0.00	18.05	2.3	14,188	0.02%
2024/03/21	10.7	18.00	0.1	17.90	18.05	10.6	14,184	0.07%
2024/03/20	0	0.00	0.1	18.00	17.85	-0.1	14,344	0.00%
2024/03/19	125.6	17.90	0	0.00	17.90	125.6	14,461	0.87%	大買/鉅額交易
2024/03/18	106.7	18.05	40	18.01	18.10	66.7	14,282	0.47%	大買/
2024/03/15	38.3	18.01	27.2	18.06	18.15	11	14,187	0.08%
2024/03/14	63.6	18.17	107	18.20	18.20	-43.4	13,639	-0.32%	大賣/
2024/03/13	5.2	17.85	22	17.88	17.95	-16.8	13,230	-0.13%
2024/03/12	22.6	17.85	1.2	17.90	17.90	21.4	13,031	0.16%
2024/03/11	38	17.86	2	17.80	17.80	36	12,987	0.28%
2024/03/08	8	17.75	1.4	17.82	17.85	6.6	12,960	0.05%
2024/03/07	4.6	17.63	8.1	17.65	17.70	-3.4	12,762	-0.03%
2024/03/06	22.1	17.71	18.6	17.59	17.70	3.4	12,726	0.03%
2024/03/05	4.6	17.37	13	17.36	17.30	-8.4	12,922	-0.06%
2024/03/04	3.4	17.35	55	17.40	17.35	-51.6	12,936	-0.40%
2024/03/01	12.4	17.35	21.5	17.38	17.35	-9.1	13,014	-0.07%
2024/02/29	10	17.29	16	17.37	17.40	-6	12,970	-0.05%
2024/02/27	6.6	17.26	2	17.23	17.25	4.6	12,722	0.04%
2024/02/26	2.2	17.30	1.8	17.27	17.25	0.4	12,521	0.00%
2024/02/23	8.8	17.32	1	17.30	17.30	7.8	12,491	0.06%
2024/02/22	5.4	17.40	0	0.00	17.40	5.4	12,768	0.04%
2024/02/21	0.2	17.35	5.2	17.41	17.45	-5	12,805	-0.04%
2024/02/20	2	17.36	0	0.00	17.35	2	12,877	0.02%
2024/02/19	1	17.30	14	17.29	17.35	-13	12,892	-0.10%
2024/02/16	1.6	17.20	0	0.00	17.15	1.6	13,054	0.01%
2024/02/15	6.4	17.21	3.2	17.15	17.15	3.2	12,978	0.02%
2024/02/05	16.4	17.13	5	17.15	17.10	11.4	12,700	0.09%
2024/02/02	4.5	17.19	0	0.00	17.20	4.5	12,592	0.04%
2024/02/01	0	0.00	5.6	17.25	17.25	-5.6	12,547	-0.04%
2024/01/31	10.3	17.10	1	17.15	17.15	9.3	12,472	0.07%
2024/01/30	21.8	17.25	1	17.35	17.15	20.8	12,405	0.17%
2024/01/29	16.2	17.37	1	17.40	17.35	15.1	12,384	0.12%
2024/01/26	5	17.40	0	0.00	17.40	5	12,414	0.04%
2024/01/25	1	17.20	6	17.25	17.20	-5	12,448	-0.04%
2024/01/24	2.4	17.18	2	17.15	17.20	0.4	12,455	0.00%
2024/01/23	14	17.09	0	0.00	17.05	14	12,547	0.11%
2024/01/22	5.8	17.05	0	0.00	17.00	5.8	12,592	0.05%
2024/01/19	147	17.14	3	17.15	17.10	144	12,352	1.17%	大買/鉅額交易
2024/01/18	7.1	17.01	0	0.00	17.00	7.1	12,316	0.06%
2024/01/17	32.9	17.16	0	0.00	17.00	32.9	12,096	0.27%
2024/01/16	45.5	17.35	1	17.35	17.30	44.5	11,685	0.38%
2024/01/15	8.6	17.64	0	0.00	17.60	8.6	11,373	0.08%
2024/01/12	3.5	17.70	0	0.00	17.65	3.5	11,592	0.03%
2024/01/11	0.2	17.85	0	0.00	17.80	0.2	11,521	0.00%
2024/01/10	1.2	17.81	0	0.00	17.80	1.2	11,572	0.01%
2024/01/09	1.8	17.89	3	17.93	17.85	-1.2	11,616	-0.01%
2024/01/05	1	17.85	0	0.00	17.85	1	11,664	0.01%
2024/01/04	0.4	17.87	0.2	17.90	17.85	0.2	11,833	0.00%
2024/01/03	6.4	17.84	0	0.00	17.85	6.4	12,183	0.05%
2024/01/02	0.3	18.05	0	18.05	18.05	0.3	12,114	0.00%
2023/12/29	5	18.04	0	0.00	18.10	5	12,174	0.04%
2023/12/28	11.2	18.06	3	17.95	18.10	8.2	12,355	0.07%
2023/12/27	3	17.92	1	17.90	17.95	2	12,236	0.02%
2023/12/26	0.1	17.85	13	17.90	17.90	-12.9	12,182	-0.11%
2023/12/25	0	0.00	2	17.80	17.80	-2	12,226	-0.02%
2023/12/22	3.5	17.74	0	0.00	17.75	3.5	12,341	0.03%
2023/12/21	5.1	17.65	0	0.00	17.75	5.1	12,393	0.04%
2023/12/20	2.5	17.79	0.1	17.85	17.70	2.4	12,352	0.02%
2023/12/19	12.5	17.72	4.3	17.80	17.75	8.2	12,298	0.07%
2023/12/18	2.3	17.86	1	17.85	17.85	1.3	12,356	0.01%
2023/12/15	12.3	17.89	1	18.00	17.85	11.3	12,346	0.09%
2023/12/14	13	18.01	0	0.00	18.10	13	11,974	0.11%
2023/12/13	1	17.95	0.2	18.00	17.95	0.8	11,809	0.01%
2023/12/12	5.4	18.00	0.3	17.98	18.00	5.2	12,162	0.04%
2023/12/11	4.7	17.87	10	17.95	18.00	-5.3	12,318	-0.04%
2023/12/08	7.8	17.91	0	0.00	17.90	7.8	12,307	0.06%
2023/12/07	0.3	18.00	0	0.00	18.00	0.3	12,294	0.00%
2023/12/06	6.3	18.00	25.7	18.00	18.00	-19.4	12,337	-0.16%
2023/12/05	4.3	17.90	0.1	18.00	17.90	4.2	12,315	0.03%
2023/12/04	3	18.03	0.2	18.05	18.00	2.8	12,347	0.02%
2023/12/01	3.7	18.07	0	0.00	18.00	3.7	12,427	0.03%
2023/11/30	0	0.00	14.8	18.16	18.30	-14.8	12,330	-0.12%
2023/11/29	1.2	18.06	3	18.13	18.05	-1.8	11,815	-0.02%
2023/11/28	1	18.15	13	18.19	18.15	-12	11,684	-0.10%
2023/11/27	1.4	18.14	5.1	18.04	18.05	-3.7	11,840	-0.03%
2023/11/24	0	0.00	2.1	18.03	18.10	-2.1	11,906	-0.02%
2023/11/22	0.5	18.20	1	18.20	18.10	-0.5	12,042	0.00%
2023/11/21	2.8	18.22	16.2	18.18	18.30	-13.4	12,090	-0.11%
2023/11/20	0.1	18.00	8.1	17.97	18.05	-8.1	11,794	-0.07%
2023/11/17	0.7	18.00	22	18.08	18.00	-21.3	11,754	-0.18%
2023/11/16	1.4	18.00	3	18.05	18.05	-1.6	11,635	-0.01%
2023/11/15	0.3	17.92	11.3	17.96	18.00	-11	11,566	-0.09%
2023/11/14	5.9	17.84	1.5	17.80	17.85	4.4	11,403	0.04%
2023/11/13	0.2	17.75	0	0.00	17.80	0.2	11,644	0.00%
2023/11/10	2.6	17.77	8	17.70	17.70	-5.5	11,971	-0.05%
2023/11/09	0.4	17.85	11	17.75	17.75	-10.6	12,118	-0.09%
2023/11/08	0	0.00	12	17.81	17.85	-12	12,371	-0.10%
2023/11/07	0	0.00	5	17.83	17.80	-5	12,486	-0.04%
2023/11/06	3	17.77	1	17.80	17.85	2	12,560	0.02%
2023/11/03	11.1	17.69	4	17.60	17.65	7.1	12,458	0.06%
2023/11/02	0	0.00	1	17.45	17.55	-1	12,514	-0.01%
2023/11/01	10.7	17.25	8	17.28	17.25	2.7	12,486	0.02%
2023/10/31	8.5	17.22	2.9	17.23	17.25	5.5	12,588	0.04%
2023/10/30	12.3	17.33	0	0.00	17.35	12.3	12,795	0.10%
2023/10/27	20	17.50	1.4	17.47	17.45	18.6	12,687	0.15%
2023/10/26	16	17.42	1	17.40	17.40	15	12,998	0.12%
2023/10/25	2	17.55	0.1	17.60	17.60	1.9	13,029	0.01%
2023/10/24	19.4	17.49	1	17.45	17.60	18.4	13,323	0.14%
2023/10/23	13.1	17.60	0.2	17.70	17.60	12.9	13,889	0.09%
2023/10/20	29.3	17.60	0	0.00	17.75	29.3	14,553	0.20%
2023/10/19	5	17.84	0	0.00	17.80	5	14,648	0.03%
2023/10/18	2	17.85	1	17.80	17.90	1	14,787	0.01%
2023/10/17	10.9	17.80	0	0.00	17.85	10.9	14,959	0.07%
2023/10/13	1.8	17.93	0.2	18.00	17.90	1.6	15,439	0.01%
2023/10/12	0.3	17.85	3.3	18.00	18.00	-3	15,603	-0.02%
2023/10/11	31.3	17.63	0	0.00	17.80	31.3	15,620	0.20%
2023/10/06	0.1	17.85	2	17.75	17.75	-1.9	15,340	-0.01%
2023/10/05	1.1	17.65	0	0.00	17.65	1.1	15,440	0.01%
2023/10/04	10.6	17.56	0	0.00	17.60	10.6	15,467	0.07%
2023/10/03	1.6	17.88	0	0.00	17.80	1.6	15,401	0.01%
2023/10/02	4	17.88	1.8	17.92	17.85	2.2	15,831	0.01%
2023/09/28	2	17.85	0	0.00	17.90	2	16,289	0.01%
2023/09/27	0.1	17.85	1.9	17.88	17.90	-1.8	16,292	-0.01%
2023/09/26	0.2	17.85	0	0.00	17.80	0.2	16,234	0.00%
2023/09/25	1.2	17.85	0	0.00	17.85	1.2	16,194	0.01%
2023/09/22	20.2	17.75	1	17.75	17.75	19.2	16,425	0.12%
2023/09/21	17.7	17.74	1.1	17.81	17.80	16.5	16,478	0.10%
2023/09/20	1.7	18.03	6.1	18.06	18.00	-4.4	16,294	-0.03%
2023/09/19	6.2	18.10	1	18.10	18.10	5.2	16,307	0.03%
2023/09/18	16.8	18.15	0.2	18.20	18.20	16.7	16,455	0.10%
2023/09/15	1	18.30	4	18.13	18.30	-3	16,608	-0.02%
2023/09/14	0	0.00	1.6	18.03	18.15	-1.6	16,338	-0.01%
2023/09/13	1	17.75	0	0.00	17.80	1	16,301	0.01%
2023/09/12	0	0.00	0.2	17.85	17.85	-0.2	16,570	0.00%
2023/09/11	20.8	17.71	3.4	17.71	17.75	17.4	16,623	0.10%
2023/09/08	1	17.70	0	0.00	17.75	1	16,706	0.01%
2023/09/07	7.9	17.78	0	0.00	17.75	7.9	16,902	0.05%
2023/09/06	5.6	17.91	1.5	17.88	17.85	4.1	17,075	0.02%
2023/09/05	1.9	17.99	5	18.00	17.95	-3.1	17,214	-0.02%
2023/09/04	2.8	18.00	7	17.96	18.00	-4.3	17,298	-0.02%
2023/09/01	1.3	17.93	10.1	18.00	17.90	-8.8	17,433	-0.05%
2023/08/31	4.5	17.99	35.6	18.08	17.80	-31.2	17,611	-0.18%
2023/08/30	2.2	18.10	0	0.00	18.05	2.2	17,572	0.01%
2023/08/29	2.6	17.95	0	0.00	17.95	2.6	17,659	0.01%
2023/08/28	2	17.88	0	0.00	17.80	2	17,779	0.01%
2023/08/25	0.8	17.85	0	0.00	17.75	0.8	18,306	0.00%
2023/08/24	32	17.80	2	17.83	17.80	30	18,424	0.16%
2023/08/23	1	17.85	0	0.00	17.75	1	18,420	0.01%
2023/08/22	5.1	17.79	0	0.00	17.80	5.1	18,493	0.03%
2023/08/21	12.5	17.80	20	17.80	17.80	-7.5	18,684	-0.04%
2023/08/18	4	17.58	3	17.63	17.65	1	18,774	0.01%
2023/08/17	44.6	17.51	0	0.00	17.60	44.6	18,912	0.24%
2023/08/16	14.8	17.68	0	0.00	17.65	14.8	18,805	0.08%
2023/08/15	37	18.00	0	0.00	17.90	37	18,815	0.20%
2023/08/14	8.4	18.15	0	0.00	18.10	8.4	18,946	0.04%
2023/08/11	2	18.35	0.5	18.35	18.35	1.5	19,084	0.01%
2023/08/10	2	18.25	0.1	18.30	18.20	1.9	19,166	0.01%
2023/08/09	2	18.28	0	0.00	18.30	2	19,246	0.01%
2023/08/08	14.2	18.17	12.1	18.20	18.15	2.1	19,430	0.01%
2023/08/07	5.7	18.28	3.6	18.31	18.30	2.1	19,599	0.01%
2023/08/04	1	18.20	39.4	18.12	18.20	-38.4	19,726	-0.19%
2023/08/02	10.7	18.20	45	18.20	18.20	-34.3	19,825	-0.17%
2023/08/01	0	0.00	4	18.30	18.35	-4	20,109	-0.02%
2023/07/31	18	18.27	1	18.40	18.25	17	20,128	0.08%
2023/07/28	8	18.29	0	0.00	18.30	8	19,804	0.04%
2023/07/27	26.5	18.35	0.2	18.35	18.35	26.4	19,669	0.13%
2023/07/26	35.5	18.32	6	18.41	18.40	29.5	19,388	0.15%
2023/07/25	24	19.23	119.7	19.24	19.30	-95.7	18,844	-0.51%	大賣/
2023/07/24	219.3	19.15	84.7	19.15	19.15	134.6	18,061	0.75%	大買/鉅額交易
2023/07/21	247	19.24	1	19.20	19.25	246	17,763	1.38%	大買/鉅額交易
2023/07/20	171	19.33	3.3	19.30	19.35	167.7	17,628	0.95%	大買/鉅額交易
2023/07/19	425	19.38	6	19.37	19.25	419	17,394	2.41%	大買/鉅額交易
2023/07/18	304.4	19.36	5	19.40	19.40	299.4	17,223	1.74%	大買/鉅額交易
2023/07/17	3.2	19.06	4.6	19.12	19.20	-1.4	16,966	-0.01%
2023/07/14	0	0.00	17	18.92	19.05	-17	16,817	-0.10%
2023/07/13	33	18.88	5.2	18.90	18.85	27.8	16,762	0.17%
2023/07/12	23	18.80	4.2	18.83	18.85	18.8	16,749	0.11%
2023/07/11	1	18.65	2.3	18.85	18.85	-1.3	16,703	-0.01%
2023/07/10	12.2	18.51	0	0.00	18.35	12.2	16,760	0.07%
2023/07/07	28.3	18.18	4.3	18.29	18.25	24.1	16,722	0.14%
2023/07/06	28.8	18.65	16	18.45	18.50	12.8	16,296	0.08%
2023/07/05	11.2	18.91	0	0.00	18.90	11.2	15,851	0.07%
2023/07/04	13.8	18.96	0	0.00	18.90	13.8	15,812	0.09%
2023/07/03	1.1	18.96	1	18.95	19.00	0.1	15,921	0.00%
2023/06/30	17.1	18.91	1.1	18.99	18.90	16	16,122	0.10%
2023/06/29	18.5	18.98	0.2	19.05	19.00	18.3	15,940	0.11%
2023/06/28	11.1	19.05	0	0.00	19.05	11.1	15,971	0.07%
2023/06/27	12.5	19.12	0.2	19.15	19.10	12.3	15,953	0.08%
2023/06/26	15	19.12	13	19.24	19.15	2	15,913	0.01%
2023/06/21	0.1	19.10	3.1	19.04	19.15	-3	15,828	-0.02%
2023/06/20	0.1	18.95	2	19.00	19.00	-1.9	15,758	-0.01%
2023/06/19	10.1	18.87	1	18.85	18.90	9.1	15,734	0.06%
2023/06/16	11	18.95	1	19.05	19.00	10	15,604	0.06%
2023/06/15	16.5	19.03	2	19.05	19.00	14.5	15,277	0.09%
2023/06/14	7.2	19.08	3.5	19.01	19.10	3.7	15,328	0.02%
2023/06/13	11.7	18.96	2.5	19.02	19.00	9.2	15,594	0.06%
2023/06/12	7.1	19.10	1	19.00	19.00	6.1	15,505	0.04%
2023/06/09	3.4	18.96	6	19.00	19.05	-2.6	15,373	-0.02%
2023/06/08	2.2	18.82	1	18.85	18.85	1.2	15,354	0.01%
2023/06/07	0.2	18.70	0	0.00	18.80	0.2	15,447	0.00%
2023/06/06	10.4	18.71	16	18.62	18.65	-5.6	15,425	-0.04%
2023/06/05	5.2	18.69	0	0.00	18.65	5.2	15,289	0.03%
2023/06/02	19.2	18.41	5	18.44	18.45	14.2	14,997	0.09%
2023/06/01	7.6	18.35	1.1	18.41	18.35	6.4	14,973	0.04%
2023/05/31	6.1	18.39	0	0.00	18.35	6.1	14,857	0.04%
2023/05/30	2.1	18.45	5	18.45	18.45	-2.9	14,350	-0.02%
2023/05/29	8.1	18.47	19	18.40	18.40	-10.9	14,320	-0.08%
2023/05/26	0	0.00	9	18.41	18.35	-9	14,433	-0.06%
2023/05/25	6.4	18.44	1.2	18.40	18.35	5.2	14,407	0.04%
2023/05/24	9.5	18.62	1.4	18.66	18.70	8	14,324	0.06%
2023/05/23	2	18.65	11	18.64	18.75	-9	14,269	-0.06%
2023/05/22	1	18.50	1	18.50	18.55	0	14,224	0.00%
2023/05/19	0.9	18.43	0.7	18.40	18.45	0.2	14,108	0.00%
2023/05/18	0.2	18.45	0.2	18.45	18.45	0	13,810	0.00%
2023/05/17	1.4	18.45	12	18.47	18.50	-10.6	13,565	-0.08%
2023/05/16	0	0.00	5.5	18.30	18.40	-5.5	13,236	-0.04%
2023/05/15	0	0.00	64.5	18.15	18.15	-64.5	13,112	-0.49%
2023/05/12	0.2	18.25	1	18.25	18.25	-0.8	12,994	-0.01%
2023/05/11	0	0.00	10	18.29	18.30	-10	12,811	-0.08%
2023/05/10	6.8	18.05	3	18.08	18.10	3.8	12,569	0.03%
2023/05/09	101.7	17.95	2	17.93	18.05	99.7	12,450	0.80%	大買/
2023/05/08	32.4	18.07	5.5	18.05	17.95	26.8	12,451	0.22%
2023/05/05	0.2	17.45	11.1	17.48	17.55	-10.9	11,896	-0.09%
2023/05/04	0	0.00	1	17.35	17.35	-1	11,959	-0.01%
2023/05/03	0	0.00	4.2	17.30	17.30	-4.2	12,121	-0.03%
2023/05/02	0	0.00	11	17.34	17.35	-11	12,515	-0.09%
2023/04/28	1	17.30	5.6	17.26	17.30	-4.6	13,234	-0.03%
2023/04/27	0.2	17.15	1.4	17.20	17.20	-1.2	13,202	-0.01%
2023/04/26	0	0.00	3	17.15	17.25	-3	13,306	-0.02%
2023/04/25	1	17.10	310.8	17.15	17.10	-309.8	13,272	-2.33%	大賣/鉅額交易
2023/04/24	4.4	17.17	14	17.16	17.20	-9.6	13,242	-0.07%
2023/04/21	1	17.00	7.4	17.10	17.15	-6.4	13,345	-0.05%
2023/04/20	32	17.00	33.5	16.95	17.05	-1.5	13,389	-0.01%
2023/04/19	3	17.18	0	0.00	17.15	3	13,584	0.02%
2023/04/18	1	17.15	12	17.20	17.25	-11	13,559	-0.08%
2023/04/17	5.3	17.17	11	17.12	17.20	-5.7	13,584	-0.04%
2023/04/14	1.1	17.05	20	17.15	17.15	-18.9	13,573	-0.14%
2023/04/13	2	16.95	7	17.03	17.10	-5	13,492	-0.04%
2023/04/12	1	16.80	13.3	16.85	16.95	-12.3	13,471	-0.09%
2023/04/11	0	0.00	2	16.80	16.80	-2	13,485	-0.01%
2023/04/10	1	16.65	0	0.00	16.70	1	13,434	0.01%
2023/04/07	3.2	16.65	1	16.60	16.65	2.2	13,413	0.02%
2023/04/06	16	16.59	15	16.57	16.65	1	13,351	0.01%
2023/03/31	2.4	16.57	47	16.54	16.60	-44.6	13,222	-0.34%
2023/03/30	1	16.40	1	16.40	16.40	0	13,032	0.00%
2023/03/29	3	16.40	0.6	16.43	16.40	2.4	12,965	0.02%
2023/03/28	2	16.45	4	16.35	16.40	-2	12,936	-0.02%
2023/03/27	0.4	16.45	0	16.45	16.45	0.3	13,154	0.00%
2023/03/24	1	16.45	20	16.50	16.50	-19	13,338	-0.14%
2023/03/23	1	16.25	44	16.41	16.50	-43	13,318	-0.32%
2023/03/22	5	16.26	16	16.20	16.30	-11	13,301	-0.08%
2023/03/21	5	16.05	0	0.00	16.05	5	13,431	0.04%
2023/03/20	6	15.99	0	0.00	15.95	6	13,557	0.04%
2023/03/17	1	16.00	8	15.85	16.00	-7	13,642	-0.05%
2023/03/16	22.5	15.59	2	15.63	15.60	20.5	13,590	0.15%
2023/03/15	8	16.02	1	16.10	15.85	7	13,437	0.05%
2023/03/14	16.1	15.87	0	0.00	15.85	16.1	13,466	0.12%
2023/03/13	30.3	15.88	13	16.10	16.15	17.3	13,336	0.13%
2023/03/10	27.5	16.19	0	0.00	16.15	27.5	13,157	0.21%
2023/03/09	20	16.38	10	16.40	16.45	10	13,143	0.08%
2023/03/08	6	16.40	0	0.00	16.50	6	13,735	0.04%
2023/03/07	19	16.42	6.1	16.38	16.50	12.9	13,888	0.09%
2023/03/06	15	16.31	0	0.00	16.40	15	14,024	0.11%
2023/03/03	6.5	16.28	0	0.00	16.30	6.5	14,048	0.05%
2023/03/02	16	16.30	1	16.35	16.35	15	14,129	0.11%
2023/03/01	5.9	16.37	187.6	16.40	16.35	-181.7	14,146	-1.28%	大賣/鉅額交易
2023/02/24	3.1	16.47	2	16.48	16.45	1.1	14,069	0.01%
2023/02/23	7	16.46	0	0.00	16.55	7	13,957	0.05%
2023/02/22	0	0.00	5	16.55	16.55	-5	13,983	-0.04%
2023/02/20	3	16.60	7.8	16.56	16.60	-4.8	14,097	-0.03%
2023/02/17	1	16.30	2	16.40	16.40	-1	14,088	-0.01%
2023/02/15	3	16.23	0	0.00	16.25	3	14,727	0.02%
2023/02/14	4	16.35	6	16.36	16.35	-2	14,756	-0.01%
2023/02/13	0.2	16.20	0.5	16.30	16.30	-0.2	14,931	0.00%
2023/02/10	3.1	16.15	6	16.10	16.15	-2.9	14,936	-0.02%
2023/02/09	1	16.20	2	16.20	16.20	-1	15,105	-0.01%
2023/02/08	6	16.08	2	16.10	16.10	4	15,129	0.03%
2023/02/07	104	16.10	1	16.10	16.10	103	15,186	0.68%	大買/鉅額交易
2023/02/06	6.2	16.17	6	16.21	16.15	0.2	15,170	0.00%
2023/02/03	15	16.20	3	16.30	16.30	12	15,075	0.08%
2023/02/02	2.1	16.22	2	16.25	16.25	0	15,352	0.00%
2023/02/01	0.5	16.25	8.1	16.15	16.25	-7.6	15,289	-0.05%
2023/01/31	5	16.28	3.7	16.25	16.25	1.3	15,294	0.01%
2023/01/30	2	16.00	19.8	16.27	16.70	-17.8	15,051	-0.12%
2023/01/17	2	15.80	5	15.85	15.80	-3	14,385	-0.02%
2023/01/16	0.8	15.75	1.1	15.75	15.80	-0.3	14,411	0.00%
2023/01/13	0	0.00	5	15.61	15.70	-5	14,392	-0.03%
2023/01/12	3.2	15.50	0	0.00	15.55	3.2	14,962	0.02%
2023/01/11	0	0.00	6	15.60	15.60	-6	15,264	-0.04%
2023/01/10	3.1	15.65	0	0.00	15.70	3.1	15,273	0.02%
2023/01/09	7	15.57	5.1	15.63	15.65	1.9	15,354	0.01%
2023/01/06	4	15.39	0	0.00	15.35	4	15,292	0.03%
2023/01/05	2	15.35	19.1	15.36	15.40	-17.1	15,567	-0.11%
2023/01/04	0	0.00	7	15.13	15.20	-7	15,590	-0.04%
2023/01/03	2	15.10	0	0.00	15.10	2	15,843	0.01%
2022/12/30	0	0.00	24	15.19	15.10	-24	15,943	-0.15%
2022/12/29	3	14.92	1	14.90	15.05	2	15,880	0.01%
2022/12/28	0	15.15	1	15.05	15.05	-1	15,941	-0.01%
2022/12/27	0	0.00	2	15.25	15.20	-2	16,150	-0.01%
2022/12/26	2	15.15	1.7	15.12	15.10	0.3	16,362	0.00%
2022/12/23	0.2	15.15	0	0.00	15.20	0.2	16,666	0.00%
2022/12/22	0	0.00	20.2	15.18	15.20	-20.2	17,096	-0.12%
2022/12/21	4	14.96	0.5	15.05	15.05	3.5	17,462	0.02%
2022/12/20	8	15.11	0	0.00	15.00	8	17,669	0.05%
2022/12/19	0	0.00	8	15.13	15.25	-8	17,914	-0.04%
2022/12/16	2	14.95	2	15.10	15.00	0	17,808	0.00%
2022/12/14	1	15.10	9	15.09	15.10	-8	18,180	-0.04%
2022/12/13	100	14.95	9	15.02	14.95	91	18,267	0.50%
2022/12/12	1	14.85	1	14.90	14.90	0	18,118	0.00%
2022/12/09	14	14.96	5	15.04	15.05	9	18,529	0.05%
2022/12/08	3	14.85	8	14.85	14.80	-5	18,594	-0.03%
2022/12/07	0	0.00	18	15.06	15.10	-18	18,646	-0.10%
2022/12/06	16	14.73	4	14.93	14.65	12	18,482	0.07%
2022/12/05	0	0.00	1	14.90	14.85	-1	18,487	-0.01%
2022/12/02	12.2	14.99	0	0.00	14.90	12.2	18,794	0.06%
2022/12/01	6	15.11	5	15.13	15.10	1	19,241	0.01%
2022/11/30	3	15.00	0.5	15.15	15.15	2.5	19,201	0.01%
2022/11/29	3	14.68	17.5	14.86	15.00	-14.5	18,666	-0.08%
2022/11/28	1	14.75	0	0.00	14.65	1	18,704	0.01%
2022/11/25	1	14.70	10	14.80	14.85	-9	18,893	-0.05%
2022/11/24	0	0.00	14	14.75	14.80	-14	19,300	-0.07%
2022/11/23	0	0.00	14	14.63	14.70	-14	19,416	-0.07%
2022/11/22	0.2	14.60	0	0.00	14.60	0.2	19,824	0.00%
2022/11/21	1	14.45	2.4	14.59	14.60	-1.4	20,125	-0.01%
2022/11/18	4.3	14.43	0	0.00	14.45	4.3	20,390	0.02%
2022/11/17	1	14.50	0.1	14.65	14.55	0.9	21,325	0.00%
2022/11/16	5.7	14.65	0	0.00	14.80	5.7	22,042	0.03%
2022/11/15	1.1	14.76	0	0.00	14.85	1.1	22,522	0.00%
2022/11/14	2.8	14.70	3.8	14.74	14.80	-1	22,841	0.00%
2022/11/11	11	14.37	1	14.50	14.60	10	22,820	0.04%
2022/11/10	0	14.00	4	14.09	14.10	-4	22,817	-0.02%
2022/11/09	2	14.03	12.9	14.10	14.15	-10.9	23,053	-0.05%
2022/11/08	0.7	13.80	16	13.77	13.75	-15.3	23,175	-0.07%
2022/11/07	1	13.60	24	13.55	13.65	-23	23,406	-0.10%
2022/11/04	0	13.35	0	0.00	13.35	0	23,794	0.00%
2022/11/03	11	13.20	0	0.00	13.25	11	24,133	0.05%
2022/11/01	0	13.55	11	13.57	13.55	-11	24,270	-0.05%
2022/10/31	13.1	13.32	0	0.00	13.25	13.1	24,335	0.05%
2022/10/28	1	13.40	0	0.00	13.45	1	24,113	0.00%
2022/10/27	6	13.61	0	0.00	13.55	6	24,223	0.02%
2022/10/26	1	13.34	35.1	13.31	13.40	-34.1	24,269	-0.14%
2022/10/24	0	0.00	0	13.05	13.00	0	24,566	0.00%
2022/10/21	8	12.84	5	12.93	12.90	3	24,630	0.01%
2022/10/20	9.4	12.54	0.2	12.70	12.85	9.2	24,599	0.04%
2022/10/19	25.2	12.86	0	0.00	12.90	25.2	24,090	0.10%
2022/10/18	7.2	13.03	0	0.00	13.10	7.2	23,905	0.03%
2022/10/17	5	12.78	0	0.00	12.85	5	24,135	0.02%
2022/10/14	1.1	13.05	1	13.05	12.90	0.1	24,079	0.00%
2022/10/13	1.8	13.01	0	0.00	12.90	1.8	24,098	0.01%
2022/10/12	1.1	13.18	0	0.00	13.30	1.1	23,841	0.00%
2022/10/11	3	13.37	1	13.65	13.25	2	23,892	0.01%
2022/10/07	1	13.75	0	0.00	13.75	1	23,849	0.00%
2022/10/06	2	13.73	0	0.00	13.70	2	23,806	0.01%
2022/10/05	1.4	13.74	0	0.00	13.65	1.4	24,050	0.01%
2022/10/04	1	13.45	0	13.60	13.55	1	24,312	0.00%
2022/10/03	13.4	13.53	0.5	13.60	13.45	12.9	24,314	0.05%
2022/09/30	5.2	13.71	6	13.67	13.70	-0.8	24,186	0.00%
2022/09/29	2.1	13.85	0	0.00	13.85	2.1	24,166	0.01%
2022/09/28	13.9	13.84	0	0.00	13.65	13.9	23,981	0.06%
2022/09/27	0.5	14.00	0.6	14.00	13.95	-0.1	23,638	0.00%
2022/09/26	6.2	14.07	6	14.10	14.00	0.2	23,652	0.00%
2022/09/23	2.7	14.37	1	14.45	14.35	1.7	23,574	0.01%
2022/09/22	10.1	14.42	1	14.35	14.35	9.1	23,803	0.04%
2022/09/21	14.6	14.73	0	0.00	14.65	14.6	23,808	0.06%
2022/09/20	4.8	14.87	0	0.00	14.80	4.8	23,553	0.02%
2022/09/19	0.2	14.95	5	14.90	14.85	-4.8	23,552	-0.02%
2022/09/16	12.2	14.87	0	0.00	14.80	12.2	23,689	0.05%
2022/09/15	4	14.98	0	0.00	15.00	4	23,446	0.02%
2022/09/14	6.1	14.93	0	0.00	14.85	6.1	23,465	0.03%
2022/09/13	1	15.15	0	0.00	15.10	1	23,658	0.00%
2022/09/12	7	15.07	0	0.00	15.15	7	24,201	0.03%
2022/09/08	3.3	14.82	3	14.80	15.05	0.3	24,544	0.00%
2022/09/07	17.1	14.87	0.9	14.90	14.80	16.2	24,478	0.07%
2022/09/06	4.4	15.18	2.2	15.20	15.20	2.2	24,249	0.01%
2022/09/05	0.3	15.00	8	15.05	15.05	-7.7	24,503	-0.03%
2022/09/02	5.1	14.99	0	0.00	14.90	5.1	24,728	0.02%
2022/09/01	23	15.03	0	0.00	15.00	23	24,701	0.09%
2022/08/31	5	15.21	0	0.00	15.20	5	24,656	0.02%
2022/08/30	5.1	15.22	0	0.00	15.20	5.1	24,212	0.02%
2022/08/29	9.7	15.26	0	0.00	15.20	9.7	24,312	0.04%
2022/08/26	17.2	15.60	0	0.00	15.60	17.2	24,693	0.07%
2022/08/25	7	15.74	0.3	15.85	15.70	6.7	24,386	0.03%
2022/08/24	24.7	15.87	0	0.00	15.65	24.7	24,262	0.10%
2022/08/23	12	17.40	0	0.00	17.35	12	23,854	0.05%
2022/08/22	5	17.41	0	0.00	17.45	5	23,319	0.02%
2022/08/19	13	17.37	21	17.35	17.50	-8	22,893	-0.03%
2022/08/18	1.5	17.47	15	17.48	17.45	-13.5	22,545	-0.06%
2022/08/17	19	17.41	4	17.44	17.45	15	22,433	0.07%
2022/08/16	0	0.00	10	17.28	17.30	-10	22,203	-0.05%
2022/08/15	2	17.10	4	17.08	17.10	-2	22,193	-0.01%
2022/08/12	1	16.85	1	16.90	16.85	0	22,125	0.00%
2022/08/11	16.2	16.92	7	16.98	16.90	9.2	22,181	0.04%
2022/08/10	4	16.34	0	0.00	16.45	4	21,960	0.02%
2022/08/09	15	15.83	6	15.88	15.90	9	21,795	0.04%
2022/08/08	0	16.00	0	0.00	15.90	0	21,931	0.00%
2022/08/05	1.7	15.76	1	15.80	15.80	0.7	22,464	0.00%
2022/08/04	6.1	15.62	0	0.00	15.60	6.1	23,163	0.03%
2022/08/03	2	15.55	3.2	15.65	15.65	-1.2	23,404	-0.01%
2022/08/02	10	15.59	9	15.68	15.75	1	23,968	0.00%
2022/08/01	4	15.70	0	0.00	15.80	4	24,602	0.02%
2022/07/29	9	15.69	3	15.85	15.70	6	25,403	0.02%
2022/07/28	3	15.60	0	0.00	15.70	3	26,493	0.01%
2022/07/27	11	15.55	1	15.50	15.55	10	26,527	0.04%
2022/07/26	1	15.50	0	0.00	15.55	1	26,731	0.00%
2022/07/25	13	15.53	0	0.00	15.60	13	26,854	0.05%
2022/07/22	1.2	15.52	3	15.62	15.60	-1.8	27,073	-0.01%
2022/07/20	4	15.30	0	0.00	15.15	4	27,406	0.01%
2022/07/19	2.1	15.25	10	15.25	15.20	-7.9	27,731	-0.03%
2022/07/18	15.1	15.03	7	15.20	15.20	8.1	28,028	0.03%
2022/07/15	5.1	14.99	4.1	14.95	14.90	1.1	28,254	0.00%
2022/07/14	1.1	15.40	9	15.30	15.30	-7.9	28,332	-0.03%
2022/07/13	1	15.50	1	15.30	15.30	0	28,635	0.00%
2022/07/12	14.2	15.00	2	15.05	14.85	12.2	28,848	0.04%
2022/07/11	10.6	15.63	0	0.00	15.50	10.6	28,663	0.04%
2022/07/08	1	15.95	2	15.90	15.90	-1	28,870	0.00%
2022/07/07	8	15.69	0	0.00	15.70	8	29,048	0.03%
2022/07/06	2.1	15.93	3	15.85	15.75	-0.9	29,193	0.00%
2022/07/05	1.2	16.01	1	16.18	16.10	0.2	29,615	0.00%
2022/07/04	13	15.95	1	15.95	16.05	12	29,922	0.04%
2022/07/01	11	16.08	1	16.00	16.00	10	30,445	0.03%
2022/06/30	10.9	16.32	1	16.35	16.30	9.9	30,994	0.03%
2022/06/29	9	16.65	0	0.00	16.70	9	31,165	0.03%
2022/06/28	2.2	16.85	0	0.00	16.90	2.2	31,677	0.01%
2022/06/27	5	17.05	0	0.00	16.85	5	31,978	0.02%
2022/06/24	2	16.90	12	17.07	16.95	-10	31,837	-0.03%
2022/06/23	2	16.70	22	16.75	16.90	-20	31,775	-0.06%
2022/06/22	2	16.88	2	17.00	16.85	0	31,985	0.00%
2022/06/21	3	16.93	16.2	17.02	17.10	-13.2	32,130	-0.04%
2022/06/20	0.4	17.15	105	16.75	16.70	-104.6	32,505	-0.32%	大賣/鉅額交易
2022/06/17	15.2	16.63	12	16.69	16.60	3.2	32,243	0.01%
2022/06/16	7	17.05	1	17.15	16.90	6	31,909	0.02%
2022/06/15	3.1	16.80	5	16.99	16.90	-1.9	32,139	-0.01%
2022/06/14	11	16.83	3	16.88	16.90	8	32,268	0.02%
2022/06/13	26.1	16.77	1	16.75	16.85	25.1	32,212	0.08%
2022/06/10	14	17.10	2	17.20	17.15	12	32,043	0.04%
2022/06/09	22.4	17.35	1	17.45	17.35	21.4	32,004	0.07%
2022/06/08	10	17.61	5	17.60	17.60	5	31,912	0.02%
2022/06/07	9	17.66	0	0.00	17.70	9	32,378	0.03%
2022/06/06	5.1	17.79	5	18.09	18.00	0.1	32,415	0.00%
2022/06/02	18	17.49	0	0.00	17.50	18	32,654	0.06%
2022/06/01	13.3	17.66	0	0.00	17.55	13.3	33,482	0.04%
2022/05/31	6	17.65	3	17.57	17.95	3	33,658	0.01%
2022/05/30	4	17.64	15	17.70	17.70	-11	33,382	-0.03%
2022/05/27	2.2	17.21	10	17.35	17.25	-7.8	33,334	-0.02%
2022/05/26	2	16.93	0	0.00	16.95	2	33,548	0.01%
2022/05/25	17	16.96	2	17.05	17.00	15	34,266	0.04%
2022/05/24	3	17.10	1	17.05	17.00	2	34,984	0.01%
2022/05/23	6	16.88	0	0.00	17.05	6	35,215	0.02%
2022/05/20	7	17.11	0	0.00	17.05	7	35,541	0.02%
2022/05/19	3.1	16.75	0	0.00	16.80	3.1	35,645	0.01%
2022/05/18	9	17.15	2	17.15	17.25	7	35,469	0.02%
2022/05/17	4	16.80	0	0.00	16.85	4	35,397	0.01%
2022/05/16	25.1	16.64	24	16.67	16.80	1.1	35,438	0.00%
2022/05/13	22	16.59	2	16.78	16.70	20	35,469	0.06%
2022/05/12	29.3	16.97	13.8	16.87	16.70	15.4	35,265	0.04%
2022/05/11	11	17.35	0	0.00	17.35	11	34,614	0.03%
2022/05/10	51.2	17.50	32	17.45	17.50	19.2	34,449	0.06%
2022/05/09	41.2	17.98	23.5	17.97	17.85	17.7	34,032	0.05%
2022/05/06	32.4	18.35	4	18.29	18.40	28.4	33,606	0.08%
2022/05/05	49.1	18.79	2	18.83	18.90	47.1	33,232	0.14%
2022/05/04	1	19.20	3	19.27	19.40	-2	32,016	-0.01%
2022/05/03	2.3	19.29	4	19.26	19.30	-1.7	32,347	-0.01%
2022/04/29	1	19.40	10.9	19.40	19.40	-9.9	32,498	-0.03%
2022/04/28	6	19.03	0	0.00	19.15	6	32,851	0.02%
2022/04/27	9	19.14	2.3	19.16	19.10	6.7	32,897	0.02%
2022/04/26	4	19.29	6	19.33	19.35	-2	32,939	-0.01%
2022/04/25	10.1	18.97	3	19.03	19.15	7.1	33,000	0.02%
2022/04/22	22	19.18	13	19.25	19.35	9	33,222	0.03%
2022/04/21	2	19.40	0	0.00	19.30	2	34,166	0.01%
2022/04/20	13.1	19.35	1.2	19.49	19.60	11.9	35,608	0.03%
2022/04/19	5.1	19.49	6	19.68	19.40	-1	35,711	0.00%
2022/04/18	43.6	19.61	8	19.62	19.55	35.6	36,045	0.10%
2022/04/15	13	20.05	17	20.10	20.00	-4	35,692	-0.01%
2022/04/14	13.1	20.36	18.3	20.25	20.15	-5.2	35,789	-0.01%
2022/04/13	6	20.48	3.3	20.55	20.55	2.7	35,586	0.01%
2022/04/12	4.2	20.54	2	20.50	20.60	2.2	35,447	0.01%
2022/04/11	13	20.79	45.5	20.62	20.70	-32.5	35,138	-0.09%
2022/04/08	9	20.84	4.7	20.62	20.95	4.3	34,541	0.01%
2022/04/07	20.5	20.90	11	20.90	20.70	9.5	34,289	0.03%
2022/04/06	8.5	20.85	10.6	20.97	21.10	-2	33,694	-0.01%
2022/04/01	4	20.65	8	20.61	20.60	-4	33,019	-0.01%
2022/03/31	21	20.53	25.6	20.45	20.50	-4.6	32,491	-0.01%
2022/03/30	0.3	20.10	6	20.14	20.15	-5.8	31,703	-0.02%
2022/03/29	100	19.98	7	19.90	19.95	93	31,327	0.30%
2022/03/28	1.1	19.66	0	0.00	19.95	1.1	31,270	0.00%
2022/03/25	2.5	19.92	11	19.89	19.85	-8.5	31,246	-0.03%
2022/03/24	1	20.10	2	20.10	20.15	-1	30,875	0.00%
2022/03/23	0	0.00	23	20.20	20.25	-23	30,712	-0.07%
2022/03/22	0	0.00	4	19.74	19.80	-4	30,062	-0.01%
2022/03/21	5.2	19.60	4	19.65	19.65	1.2	29,799	0.00%
2022/03/18	6	19.68	5	19.68	19.60	1	29,812	0.00%
2022/03/17	6.5	19.48	0	0.00	19.45	6.5	29,442	0.02%
2022/03/16	28	19.03	2	19.13	19.20	26	29,204	0.09%
2022/03/15	14	18.88	1	18.90	19.00	13	29,031	0.04%
2022/03/14	5.1	18.87	0.2	18.95	18.85	4.9	28,994	0.02%
2022/03/11	10	18.89	0	0.00	18.90	10	29,061	0.03%
2022/03/10	12	18.88	8.9	18.93	18.95	3.1	29,074	0.01%
2022/03/09	11.7	18.30	7	18.30	18.30	4.7	28,602	0.02%
2022/03/08	34.8	18.35	88.2	18.42	18.25	-53.4	28,406	-0.19%
2022/03/07	35.2	18.81	17	18.80	18.90	18.2	27,652	0.07%
2022/03/04	13	19.31	2	19.35	19.35	11	27,929	0.04%
2022/03/03	8.4	19.57	0	0.00	19.60	8.4	27,931	0.03%
2022/03/02	3.1	19.49	5.4	19.48	19.60	-2.2	28,069	-0.01%
2022/03/01	9	19.58	5	19.57	19.60	4	27,944	0.01%
2022/02/25	19	19.32	56.5	19.48	19.50	-37.5	27,627	-0.14%
2022/02/24	38.3	19.52	4	19.54	19.50	34.3	26,939	0.13%
2022/02/23	9	19.78	0	0.00	19.85	9	26,279	0.03%
2022/02/22	27.2	19.77	1	19.85	19.85	26.2	26,396	0.10%
2022/02/21	17.1	19.99	0	0.00	20.05	17.1	26,106	0.07%
2022/02/18	4	20.13	2	20.13	20.10	2	26,459	0.01%
2022/02/17	7	20.22	0	0.00	20.20	7	26,477	0.03%
2022/02/16	21.3	20.21	1	20.30	20.20	20.3	26,411	0.08%
2022/02/15	11	20.13	0.4	20.20	20.10	10.6	26,274	0.04%
2022/02/14	9	20.19	10.4	20.16	20.30	-1.4	26,109	-0.01%
2022/02/11	14	20.50	0	20.50	20.55	14	25,751	0.05%
2022/02/10	2	20.35	20	20.33	20.50	-18	25,596	-0.07%
2022/02/09	116.1	20.53	1	20.35	20.45	115.1	25,426	0.45%	大買/鉅額交易
2022/02/08	5.9	20.32	0.5	20.20	20.30	5.4	25,225	0.02%
2022/02/07	28	19.94	5.3	20.08	20.10	22.7	24,881	0.09%
2022/01/26	40	19.70	0	0.00	19.65	40	24,408	0.16%
2022/01/25	52	19.59	12	19.68	19.70	40	24,197	0.17%
2022/01/24	8	19.73	18.7	19.70	20.00	-10.7	23,764	-0.05%
2022/01/21	52.3	20.03	37	20.03	20.15	15.3	23,554	0.06%
2022/01/20	26	20.24	7	20.26	20.45	19	23,006	0.08%
2022/01/19	56	20.60	6	20.73	20.55	50	22,785	0.22%
2022/01/18	0.4	20.60	4.1	20.55	20.70	-3.7	22,400	-0.02%
2022/01/17	9.4	20.46	7	20.72	20.50	2.4	22,119	0.01%
2022/01/14	39.5	20.65	78	20.39	20.55	-38.5	21,478	-0.18%
2022/01/13	107	20.13	40.6	20.08	20.50	66.4	20,292	0.33%	大買/
2022/01/12	4.3	19.51	7	19.37	19.50	-2.7	18,544	-0.01%
2022/01/11	14	19.17	17.1	19.32	19.40	-3.1	18,368	-0.02%
2022/01/10	20.3	18.96	3.6	19.04	19.05	16.7	18,410	0.09%
2022/01/07	2	18.95	1	19.05	18.95	1	18,617	0.01%
2022/01/06	1	18.75	0	0.00	18.85	1	18,353	0.01%
2022/01/05	5.2	18.75	7.3	18.76	18.75	-2.1	18,254	-0.01%
2022/01/04	9	18.79	0	0.00	18.80	9	18,561	0.05%
2022/01/03	10.1	18.95	40	18.90	18.85	-29.9	18,623	-0.16%
2021/12/30	1	18.95	10	18.97	18.95	-9	18,824	-0.05%
2021/12/29	2.5	18.93	0	0.00	18.95	2.5	18,923	0.01%
2021/12/28	7	18.74	9	18.81	18.90	-2	19,040	-0.01%
2021/12/27	12	18.71	0	0.00	18.75	12	19,132	0.06%
2021/12/24	1	18.65	0	0.00	18.75	1	19,595	0.01%
2021/12/22	10	18.56	1.1	18.60	18.65	8.9	20,014	0.04%
2021/12/21	4.1	18.60	0	0.00	18.60	4.1	20,124	0.02%
2021/12/20	32.8	18.60	0	0.00	18.55	32.8	20,255	0.16%
2021/12/17	25	18.69	2	18.75	18.75	23	20,299	0.11%
2021/12/16	5.1	18.63	21	18.60	18.65	-15.9	20,334	-0.08%
2021/12/15	12	18.60	0	0.00	18.65	12	20,917	0.06%
2021/12/14	23.2	18.60	15	18.74	18.75	8.2	21,365	0.04%
2021/12/13	4.5	18.94	2.4	18.96	18.90	2.2	21,367	0.01%
2021/12/10	0.2	19.00	0.5	19.10	18.95	-0.3	21,476	0.00%
2021/12/09	4	18.95	29	18.98	19.00	-25	21,678	-0.12%
2021/12/08	6.1	18.81	3.2	18.90	18.85	2.9	22,132	0.01%
2021/12/07	22	18.76	7	18.76	18.90	15	22,262	0.07%
2021/12/06	4	18.63	8.3	18.61	18.70	-4.3	22,391	-0.02%
2021/12/03	2.1	18.58	0	0.00	18.55	2.1	22,953	0.01%
2021/12/02	10.2	18.44	0	0.00	18.60	10.2	24,218	0.04%
2021/12/01	7	18.45	8	18.60	18.65	-1	25,549	0.00%
2021/11/30	15.1	18.20	2	18.20	18.60	13.1	26,132	0.05%
2021/11/29	54	18.12	1	18.05	18.20	53	26,102	0.20%
2021/11/26	54.6	18.39	21	18.35	18.35	33.6	26,820	0.13%
2021/11/25	6.1	18.63	7	18.64	18.70	-0.9	27,887	0.00%
2021/11/24	2.1	18.70	0	0.00	18.60	2.1	29,311	0.01%
2021/11/23	5.1	18.58	2.2	18.63	18.60	2.9	30,266	0.01%
2021/11/22	3.3	18.67	13	18.69	18.70	-9.8	30,460	-0.03%
2021/11/19	53.3	18.99	65	18.88	18.95	-11.8	30,665	-0.04%
2021/11/18	7	19.31	6.1	19.20	19.30	0.9	31,135	0.00%
2021/11/17	13	19.20	16	18.97	19.25	-3	31,066	-0.01%
2021/11/16	1	18.65	18.5	18.70	18.70	-17.5	30,550	-0.06%
2021/11/15	4	18.59	0.5	18.60	18.55	3.5	30,557	0.01%
2021/11/12	1	18.50	21	18.50	18.45	-20	30,520	-0.07%
2021/11/11	0	0.00	3	18.37	18.45	-3	30,627	-0.01%
2021/11/10	15	18.29	2	18.25	18.30	13	30,857	0.04%
2021/11/09	2	18.25	2	18.18	18.30	0	30,977	0.00%
2021/11/08	1	18.20	2	18.15	18.20	-1	31,001	0.00%
2021/11/05	4	18.05	3	18.18	18.25	1	31,251	0.00%
2021/11/04	2	18.15	0	0.00	18.20	2	31,335	0.01%
2021/11/03	3	18.15	0	0.00	18.15	3	31,384	0.01%
2021/11/02	3.5	18.25	0	0.00	18.15	3.5	31,462	0.01%
2021/11/01	9.8	18.24	5	18.25	18.25	4.8	31,597	0.02%
2021/10/29	8.3	18.30	1	18.30	18.25	7.3	31,549	0.02%
2021/10/28	15	18.43	4	18.44	18.45	11	31,507	0.03%
2021/10/27	22	18.44	2	18.35	18.40	20	31,612	0.06%
2021/10/26	1.9	18.60	1	18.65	18.55	0.9	31,619	0.00%
2021/10/25	2	18.43	0	0.00	18.60	2	31,803	0.01%
2021/10/22	2	18.48	25	18.50	18.50	-23	32,298	-0.07%
2021/10/21	0	0.00	4	18.54	18.50	-4	33,071	-0.01%
2021/10/20	33	18.57	8.2	18.50	18.50	24.8	33,634	0.07%
2021/10/19	7	18.58	10	18.57	18.60	-3	34,067	-0.01%
2021/10/18	9	18.66	12.1	18.67	18.65	-3.1	34,173	-0.01%
2021/10/15	2	18.15	3.9	18.15	18.20	-1.9	33,764	-0.01%
2021/10/14	2	17.88	11.4	17.94	17.90	-9.4	33,864	-0.03%
2021/10/13	0.1	17.95	23	17.95	17.95	-22.9	34,310	-0.07%
2021/10/12	4	17.71	4	17.75	18.00	0	34,716	0.00%
2021/10/08	4	18.00	21.1	17.94	17.95	-17.1	34,575	-0.05%
2021/10/07	0.8	17.98	52	18.00	18.00	-51.2	34,696	-0.15%
2021/10/06	4.8	17.80	11.2	17.81	17.85	-6.4	34,890	-0.02%
2021/10/05	14.5	17.84	9.5	17.82	17.85	5	35,446	0.01%
2021/10/04	3	17.75	1	17.70	17.80	2	35,833	0.01%
2021/10/01	34.2	17.82	2.9	17.81	17.75	31.3	35,967	0.09%
2021/09/30	2	17.90	2	18.10	18.10	0	35,851	0.00%
2021/09/29	1	17.90	27	17.87	18.00	-26	36,079	-0.07%
2021/09/28	3.3	17.88	12	17.95	18.05	-8.7	36,072	-0.02%
2021/09/27	2.8	17.98	10	17.98	18.00	-7.3	36,178	-0.02%
2021/09/24	3.2	18.00	12	17.98	18.05	-8.8	36,121	-0.02%
2021/09/23	2	18.00	3	18.00	18.05	-1	36,116	0.00%
2021/09/22	44.3	17.84	1	17.90	17.90	43.3	36,082	0.12%
2021/09/17	35	18.26	0	0.00	18.20	35	35,621	0.10%
2021/09/16	16	18.40	3	18.35	18.40	13	35,283	0.04%
2021/09/15	5	18.41	11	18.40	18.35	-6	35,155	-0.02%
2021/09/14	4.2	18.55	11	18.60	18.55	-6.8	35,162	-0.02%
2021/09/13	9.2	18.37	12	18.49	18.55	-2.8	35,042	-0.01%
2021/09/10	16.1	18.20	5.1	18.21	18.25	11	34,858	0.03%
2021/09/09	32	17.80	28	17.83	17.95	4	35,149	0.01%
2021/09/08	29.2	17.88	14	17.82	17.85	15.2	34,927	0.04%
2021/09/07	49.4	18.25	5	18.17	18.10	44.4	34,344	0.13%
2021/09/06	27.8	19.29	129	19.31	19.35	-101.2	33,144	-0.31%	大賣/鉅額交易
2021/09/03	109	18.96	10	19.00	19.05	99	31,674	0.31%	大買/
2021/09/02	38.8	18.93	19	18.96	18.85	19.8	30,881	0.06%
2021/09/01	40.3	19.38	1	19.35	19.25	39.3	30,020	0.13%
2021/08/31	41.9	19.28	2	19.30	19.35	39.9	29,352	0.14%
2021/08/30	47.1	19.24	7	19.32	19.60	40.1	28,246	0.14%
2021/08/27	29.5	18.28	5	18.25	18.40	24.5	26,901	0.09%
2021/08/26	7	17.69	1	17.65	17.85	6	26,238	0.02%
2021/08/25	5	17.66	0.2	17.80	17.80	4.8	26,734	0.02%
2021/08/24	67.3	17.56	25	17.29	17.70	42.3	26,372	0.16%
2021/08/23	1	17.00	5	17.10	17.10	-4	25,647	-0.02%
2021/08/20	6.1	16.90	0	0.00	16.90	6.1	25,614	0.02%
2021/08/19	3.1	16.85	1	16.85	16.90	2.1	25,986	0.01%
2021/08/18	0	0.00	3	16.85	17.00	-3	25,898	-0.01%
2021/08/17	1.1	16.80	5	16.85	16.90	-3.9	25,913	-0.02%
2021/08/16	27.1	16.79	15	16.75	16.80	12.1	25,877	0.05%
2021/08/13	21	17.05	0	0.00	16.95	21	25,848	0.08%
2021/08/12	2	17.13	0	0.00	17.10	2	25,990	0.01%
2021/08/11	23	17.10	20	17.13	17.10	3	26,137	0.01%
2021/08/10	6	17.03	0.3	17.05	17.00	5.7	26,273	0.02%
2021/08/09	11	17.02	3	16.95	17.05	8	26,921	0.03%
2021/08/06	0	0.00	21	17.07	17.10	-21	27,264	-0.08%
2021/08/05	0	0.00	1	17.05	17.05	-1	27,820	0.00%
2021/08/04	0.3	17.00	5	17.00	17.00	-4.7	29,250	-0.02%
2021/08/03	11	16.90	0	0.00	17.00	11	29,885	0.04%
2021/08/02	8	16.94	0.3	16.98	17.00	7.7	30,565	0.03%
2021/07/30	7	16.99	0	0.00	16.95	7	30,743	0.02%
2021/07/29	7.1	16.86	2	17.00	17.05	5.1	31,030	0.02%
2021/07/28	12.2	16.67	10	16.65	16.85	2.2	31,290	0.01%
2021/07/27	30.4	16.86	30	16.88	16.75	0.4	31,684	0.00%
2021/07/26	28.2	17.28	59	17.43	17.20	-30.8	32,480	-0.09%
2021/07/23	5	17.10	1	17.05	17.15	4	31,973	0.01%
2021/07/22	0.1	16.85	0	0.00	16.90	0.1	31,577	0.00%
2021/07/21	6	16.66	6	16.62	16.70	0	31,440	0.00%
2021/07/20	3.1	16.60	3	16.60	16.50	0.1	31,511	0.00%
2021/07/19	5	16.65	2	16.80	16.80	3	31,215	0.01%
2021/07/16	5	16.50	14	16.47	16.60	-9	31,062	-0.03%
2021/07/15	2	16.23	3	16.25	16.25	-1	30,758	0.00%
2021/07/14	10	16.34	6.2	16.38	16.30	3.8	30,726	0.01%
2021/07/13	2.1	16.32	1	16.40	16.35	1.1	31,238	0.00%
2021/07/12	47.1	16.39	12	16.53	16.20	35.1	31,063	0.11%
2021/07/09	29	16.12	11.1	16.08	16.10	17.9	30,499	0.06%
2021/07/08	13	15.84	2	15.85	15.90	11	30,047	0.04%
2021/07/07	1.1	15.65	2	15.65	15.75	-0.9	29,850	0.00%
2021/07/06	4	15.60	0	0.00	15.75	4	29,706	0.01%
2021/07/05	5.1	15.38	51.8	15.40	15.45	-46.7	29,426	-0.16%
2021/07/02	1	15.30	1	15.30	15.30	0	29,259	0.00%
2021/07/01	1.3	15.24	0	0.00	15.25	1.3	29,105	0.00%
2021/06/30	3	15.23	40	15.25	15.25	-37	29,054	-0.13%
2021/06/29	1	15.15	4	15.20	15.15	-3	28,937	-0.01%
2021/06/28	3.2	15.22	1	15.20	15.20	2.2	28,984	0.01%
2021/06/25	0	0.00	2.4	15.13	15.15	-2.4	28,918	-0.01%
2021/06/24	6.3	15.07	1	15.05	15.05	5.3	28,900	0.02%
2021/06/23	1	14.95	0	0.00	15.05	1	28,948	0.00%
2021/06/22	13	14.88	3	14.85	14.90	10	28,784	0.03%
2021/06/21	9.1	14.82	0	0.00	14.80	9.1	28,549	0.03%
2021/06/18	8.1	14.94	0	15.00	14.90	8.1	28,221	0.03%
2021/06/17	19	15.06	3	15.05	15.05	16	27,741	0.06%
2021/06/16	1.2	15.05	0	0.00	15.15	1.2	27,915	0.00%
2021/06/15	2	15.08	2	15.08	15.10	0	27,789	0.00%
2021/06/11	0.1	15.10	1	15.15	15.15	-0.9	27,730	0.00%
2021/06/09	1.1	15.10	0	0.00	15.15	1.1	27,663	0.00%
2021/06/08	2	15.30	0	0.00	15.30	2	27,409	0.01%
2021/06/07	2	15.05	6.2	15.15	15.20	-4.2	27,247	-0.02%
2021/06/04	3	15.18	52	15.19	15.25	-49	26,961	-0.18%
2021/06/03	1	15.20	2	15.20	15.25	-1	27,056	0.00%
2021/06/02	10.4	15.15	13	15.17	15.15	-2.6	26,789	-0.01%
2021/06/01	3	14.80	0	14.80	14.85	3	26,001	0.01%
2021/05/31	2	14.75	3	14.77	14.80	-1	26,079	0.00%
2021/05/28	1.1	14.65	0	0.00	14.70	1.1	26,043	0.00%
2021/05/27	13.6	14.50	0	0.00	14.50	13.6	25,968	0.05%
2021/05/26	3.4	14.67	202	14.70	14.70	-198.6	25,799	-0.77%	大賣/鉅額交易
2021/05/25	7.3	14.61	1	14.65	14.65	6.3	25,896	0.02%
2021/05/24	1	14.55	4	14.60	14.55	-3	25,821	-0.01%
2021/05/21	6	14.59	4	14.55	14.60	2	25,834	0.01%
2021/05/20	0.1	14.27	160	14.20	14.35	-159.9	25,554	-0.63%	大賣/鉅額交易
2021/05/19	2.4	14.21	0	14.25	14.25	2.4	25,374	0.01%
2021/05/18	9	14.22	53.6	14.09	14.25	-44.6	25,257	-0.18%
2021/05/17	124.2	13.77	34	13.81	13.80	90.2	25,187	0.36%	大買/
2021/05/14	15.1	14.15	2	14.15	14.20	13.1	24,408	0.05%
2021/05/13	26	14.14	7	14.01	14.05	19	24,008	0.08%
2021/05/12	43	14.46	57	14.12	14.30	-14	23,669	-0.06%
2021/05/11	29.3	14.97	2	14.98	14.90	27.3	22,174	0.12%
2021/05/10	26	15.13	27	15.07	15.20	-1	21,581	0.00%
2021/05/07	52	14.85	0.1	14.85	14.90	51.9	21,096	0.25%
2021/05/06	162	14.71	2	14.70	14.80	160	20,863	0.77%	大買/鉅額交易
2021/05/05	15	14.52	7	14.65	14.55	8	20,432	0.04%
2021/05/04	3	14.40	19	14.44	14.45	-16	19,962	-0.08%
2021/05/03	150	14.81	18.5	14.96	14.65	131.5	19,054	0.69%	大買/鉅額交易
2021/04/29	0	0.00	15	14.10	14.10	-15	17,556	-0.09%
2021/04/28	0	14.05	1	14.05	14.15	-1	17,532	-0.01%
2021/04/27	0	0.00	34	14.05	14.10	-34	17,796	-0.19%
2021/04/26	0	0.00	3	14.00	14.10	-3	17,606	-0.02%
2021/04/23	0.1	13.85	22.8	13.90	13.95	-22.7	17,333	-0.13%
2021/04/22	16	13.95	2	13.95	13.95	14	17,267	0.08%
2021/04/21	14	13.91	3.4	13.90	13.90	10.6	16,983	0.06%
2021/04/20	18	13.97	3.5	13.91	14.05	14.5	16,879	0.09%
2021/04/19	2	14.03	49	14.05	14.05	-47	16,737	-0.28%
2021/04/16	0.1	13.55	6	13.68	13.70	-5.9	16,123	-0.04%
2021/04/15	2.1	13.50	1	13.55	13.55	1.1	16,064	0.01%
2021/04/14	10	13.45	0	0.00	13.50	10	15,922	0.06%
2021/04/13	15.4	13.45	0	0.00	13.40	15.4	15,840	0.10%
2021/04/12	0.1	13.30	7.5	13.36	13.40	-7.4	15,701	-0.05%
2021/04/08	0	0.00	2.1	13.35	13.30	-2.1	15,456	-0.01%
2021/04/07	0.1	13.30	0	0.00	13.40	0.1	15,631	0.00%
2021/04/06	1.6	13.35	0	0.00	13.30	1.6	15,558	0.01%
2021/04/01	0.5	13.35	0	0.00	13.40	0.5	15,476	0.00%
2021/03/31	0.1	13.40	4	13.35	13.40	-3.9	15,360	-0.03%
2021/03/30	7.3	13.41	1	13.40	13.45	6.3	15,108	0.04%
2021/03/29	1.2	13.34	3	13.38	13.40	-1.8	14,953	-0.01%
2021/03/26	0.3	13.30	0	0.00	13.30	0.3	14,774	0.00%
2021/03/23	5	13.20	0	0.00	13.20	5	14,748	0.03%
2021/03/22	1.2	13.10	0	0.00	13.20	1.2	14,775	0.01%
2021/03/19	1.2	13.11	6	13.20	13.10	-4.8	14,780	-0.03%
2021/03/18	2.1	13.20	0.2	13.20	13.20	2	14,451	0.01%
2021/03/17	1	13.25	0	0.00	13.20	1	14,523	0.01%
2021/03/16	0	0.00	3	13.30	13.30	-3	14,526	-0.02%
2021/03/15	6	13.30	10	13.25	13.30	-4	14,569	-0.03%
2021/03/12	3.2	13.23	0.2	13.25	13.25	3	14,765	0.02%
2021/03/11	7.2	13.31	1	13.35	13.30	6.2	14,942	0.04%
2021/03/10	0.2	13.20	4.2	13.26	13.20	-4.1	14,777	-0.03%
2021/03/08	0	0.00	1	13.10	13.00	-1	14,464	-0.01%
2021/03/05	0.3	13.05	0	0.00	13.05	0.3	14,321	0.00%
2021/03/04	7	13.01	8	13.00	13.00	-1	14,957	-0.01%
2021/03/02	20	13.05	0	0.00	12.95	20	14,725	0.14%
2021/02/26	6	13.01	0	0.00	12.95	6	14,593	0.04%
2021/02/24	1.8	13.05	10	13.05	13.10	-8.2	14,062	-0.06%
2021/02/23	20	12.99	1	13.00	13.05	19	14,005	0.14%
2021/02/22	8	12.93	1	13.00	12.90	7	13,870	0.05%
2021/02/18	0.3	12.95	0	0.00	12.90	0.3	13,828	0.00%
2021/02/17	6	12.80	8	12.85	12.90	-2	13,856	-0.01%
2021/02/05	0	0.00	3	12.65	12.70	-3	13,528	-0.02%
2021/02/04	0.3	12.65	0	0.00	12.55	0.3	13,555	0.00%
2021/02/03	14	12.55	0	0.00	12.55	14	13,800	0.10%
2021/02/02	5	12.69	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0	0.00	200	12.55	12.70	-200	13,482	-1.48%	大賣/鉅額交易
2021/01/29	5	12.57	0	0.00	12.50	5	13,397	0.04%
2021/01/28	3	12.63	1	12.65	12.65	2	13,059	0.02%
2021/01/27	11.2	12.75	0	0.00	12.70	11.2	12,875	0.09%
2021/01/26	1	12.70	0	0.00	12.70	1	12,815	0.01%
2021/01/25	1	12.70	0	0.00	12.80	1	12,747	0.01%
2021/01/22	5	12.77	0	0.00	12.70	5	12,781	0.04%
2021/01/21	4.5	12.82	0	0.00	12.80	4.5	12,643	0.04%
2021/01/20	2	12.90	0.1	13.05	12.80	1.9	12,518	0.02%
2021/01/19	0	0.00	9	13.10	13.05	-9	12,108	-0.07%
2021/01/15	0.6	13.15	3	13.27	13.15	-2.4	11,978	-0.02%
2021/01/14	0.1	13.20	5	13.27	13.30	-4.9	11,951	-0.04%
2021/01/13	0	0.00	3	13.25	13.25	-3	11,906	-0.03%
2021/01/12	2	13.20	3	13.20	13.20	-1	11,791	-0.01%
2021/01/11	5	13.30	1	13.35	13.35	4	11,693	0.03%
2021/01/07	0.1	13.15	5	13.20	13.15	-4.9	11,352	-0.04%
2021/01/06	0	0.00	0.1	13.15	13.15	-0.1	11,319	0.00%
2021/01/04	1	13.20	0	0.00	13.20	1	11,161	0.01%
2020/12/30	0	0.00	3	13.30	13.25	-3	11,043	-0.03%
2020/12/29	1	13.00	0	0.00	13.05	1	10,802	0.01%
2020/12/28	10	13.00	1	13.00	13.00	9	10,776	0.08%
2020/12/25	1.7	13.03	57.5	13.05	13.00	-55.8	10,796	-0.52%
2020/12/24	0	0.00	3.8	13.01	13.05	-3.8	10,897	-0.03%
2020/12/23	2	13.03	0	0.00	13.00	2	10,984	0.02%
2020/12/22	1	13.05	0	0.00	13.05	1	11,127	0.01%
2020/12/21	12	13.03	0	0.00	13.15	12	11,380	0.11%
2020/12/18	1	13.05	1	13.10	13.10	0	11,499	0.00%
2020/12/16	0	0.00	2	13.05	13.10	-2	11,507	-0.02%
2020/12/15	2	12.98	0	0.00	12.95	2	11,510	0.02%
2020/12/14	2	13.10	4.2	13.05	13.05	-2.2	11,463	-0.02%
2020/12/11	0.1	13.15	0.4	13.10	13.15	-0.4	11,613	0.00%
2020/12/10	1	12.90	0	0.00	12.95	1	11,487	0.01%
2020/12/09	0.5	12.95	0	0.00	12.95	0.5	11,395	0.00%
2020/12/08	22	12.99	0	0.00	12.95	22	11,315	0.19%
2020/12/07	7	13.19	0	13.20	13.20	7	11,141	0.06%
2020/12/04	0	0.00	1	13.25	13.25	-1	11,043	-0.01%
2020/12/03	3	13.25	2	13.20	13.25	1	11,002	0.01%
2020/12/01	0	0.00	1	13.25	13.30	-1	11,024	-0.01%
2020/11/30	10	13.35	0	0.00	13.35	10	11,135	0.09%
2020/11/27	0	0.00	1	13.30	13.35	-1	10,464	-0.01%
2020/11/26	0	0.00	0.2	13.25	13.35	-0.2	10,389	0.00%
2020/11/25	2	13.25	0	0.00	13.30	2	10,572	0.02%
2020/11/20	2	13.27	0	0.00	13.30	2	10,541	0.02%
2020/11/19	0	0.00	3	13.30	13.30	-3	10,487	-0.03%
2020/11/17	0	0.00	1	13.25	13.30	-1	10,950	-0.01%
2020/11/16	1	13.25	0	0.00	13.30	1	11,260	0.01%
2020/11/13	0	0.00	2.4	13.20	13.20	-2.4	11,200	-0.02%
2020/11/11	0	0.00	10	13.32	13.35	-10	11,179	-0.09%
2020/11/10	0	0.00	1	13.10	13.20	-1	10,959	-0.01%
2020/11/05	0	0.00	0.5	12.90	12.95	-0.5	11,846	0.00%
2020/11/03	1	12.90	0	0.00	12.90	1	13,229	0.01%
2020/10/30	3	12.63	0	0.00	12.60	3	14,527	0.02%
2020/10/29	2	12.70	0	0.00	12.65	2	14,705	0.01%
2020/10/28	0	0.00	0.1	12.85	12.85	-0.1	14,760	0.00%
2020/10/27	0	0.00	10	12.80	12.80	-10	15,031	-0.07%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/22	1	12.70	1	12.75	12.65	0	15,670	0.00%
2020/10/21	2	12.78	12	12.80	12.70	-10	15,885	-0.06%
2020/10/16	2	12.80	0	0.00	12.75	2	16,156	0.01%
2020/10/15	4	12.78	0	0.00	12.85	4	16,231	0.02%
2020/10/14	4	12.83	1.1	12.90	12.80	2.9	16,205	0.02%
2020/10/13	1	12.90	3	12.90	12.90	-2	16,209	-0.01%
2020/10/08	0	0.00	7	12.95	12.95	-7	16,505	-0.04%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	0	0.00	11	12.80	12.80	-11	16,857	-0.07%
2020/09/28	0	0.00	2	12.63	12.75	-2	17,016	-0.01%
2020/09/25	2	12.63	33	12.59	12.50	-31	17,314	-0.18%
2020/09/24	14	12.51	0.1	12.60	12.40	13.9	17,335	0.08%
2020/09/23	3	12.82	1	12.85	12.75	2	17,165	0.01%
2020/09/22	1	12.90	0	0.00	12.85	1	17,100	0.01%
2020/09/21	3	13.05	0	0.00	12.95	3	17,166	0.02%
2020/09/18	0	0.00	125	13.05	13.10	-125	17,280	-0.72%	大賣/鉅額交易
2020/09/17	4.3	13.01	0.1	13.15	13.05	4.2	17,237	0.02%
2020/09/16	0	0.00	6	13.10	13.15	-6	17,370	-0.03%
2020/09/15	0	0.00	2.1	13.10	13.10	-2.1	17,328	-0.01%
2020/09/14	1	13.10	0	0.00	13.10	1	17,764	0.01%
2020/09/11	2	13.05	8	13.01	13.10	-6	18,017	-0.03%
2020/09/10	0.9	13.10	0	0.00	13.05	0.9	18,090	0.00%
2020/09/09	11	12.95	3.1	12.96	13.00	7.9	18,132	0.04%
2020/09/07	0	0.00	2	13.00	13.05	-2	18,512	-0.01%
2020/09/04	11	12.95	3	13.00	13.00	8	18,794	0.04%
2020/09/01	0.5	13.15	0	0.00	13.15	0.5	19,018	0.00%
2020/08/28	7.5	13.13	2	13.20	13.15	5.5	19,252	0.03%
2020/08/26	0	0.00	22	13.25	13.25	-22	19,801	-0.11%
2020/08/25	2	13.23	0	0.00	13.25	2	20,076	0.01%
2020/08/24	11	13.20	0	0.00	13.15	11	20,724	0.05%
2020/08/21	1	13.25	20	13.33	13.45	-19	20,731	-0.09%
2020/08/20	7.2	13.04	0	0.00	13.00	7.2	20,427	0.04%
2020/08/19	0	0.00	1	13.25	13.15	-1	20,199	0.00%
2020/08/17	7	13.13	7	13.17	13.20	0	20,374	0.00%
2020/08/14	6	13.14	0	0.00	13.15	6	20,490	0.03%
2020/08/13	1	13.15	0	0.00	13.20	1	20,576	0.00%
2020/08/12	16	13.21	8	13.22	13.25	8	20,564	0.04%
2020/08/11	26	13.11	1	13.10	13.10	25	20,388	0.12%
2020/08/10	2	13.85	2	13.95	13.85	0	19,695	0.00%
2020/08/07	0	0.00	22	13.83	13.85	-22	19,168	-0.11%
2020/08/06	0	0.00	14.6	13.81	13.90	-14.6	18,712	-0.08%
2020/08/05	2	13.65	15.2	13.60	13.65	-13.2	18,234	-0.07%
2020/08/03	4	13.35	2.4	13.36	13.35	1.6	17,635	0.01%
2020/07/29	0	0.00	30	13.30	13.40	-30	17,562	-0.17%
2020/07/28	12	13.26	34	13.30	13.25	-22	17,790	-0.12%
2020/07/27	4	13.39	1	13.40	13.35	3	17,993	0.02%
2020/07/24	0	0.00	56	13.50	13.45	-56	17,994	-0.31%
2020/07/23	2	13.58	0	0.00	13.55	2	18,076	0.01%
2020/07/17	3	13.52	1	13.50	13.50	2	18,280	0.01%
2020/07/16	0	0.00	1	13.55	13.50	-1	18,613	-0.01%
2020/07/14	10	13.55	0	0.00	13.55	10	18,649	0.05%
2020/07/13	0	0.00	10	13.60	13.60	-10	18,961	-0.05%
2020/07/09	0	0.00	5	13.56	13.55	-5	19,296	-0.03%
2020/07/08	1	13.55	100	13.55	13.60	-99	19,481	-0.51%
2020/07/07	1	13.55	1	13.55	13.60	0	19,531	0.00%
2020/07/06	0	0.00	6	13.56	13.65	-6	19,441	-0.03%
2020/07/03	6	13.45	2	13.50	13.50	4	19,365	0.02%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	4	13.33	0	0.00	13.30	4	20,145	0.02%
2020/06/24	0	0.00	2	13.50	13.55	-2	20,258	-0.01%
2020/06/23	1	13.50	0	0.00	13.50	1	20,667	0.00%
2020/06/22	2	13.40	4.5	13.36	13.40	-2.5	20,880	-0.01%
2020/06/19	2	13.40	2	13.40	13.20	0	21,470	0.00%
2020/06/18	6	13.40	0	0.00	13.35	6	21,604	0.03%
2020/06/17	1	13.50	7	13.40	13.60	-6	21,816	-0.03%
2020/06/16	0	0.00	3	13.50	13.50	-3	23,010	-0.01%
2020/06/15	0	0.00	0.3	13.25	13.20	-0.3	24,374	0.00%
2020/06/12	9	13.20	8	13.10	13.20	1	25,158	0.00%
2020/06/11	1	13.55	0	0.00	13.40	1	25,695	0.00%
2020/06/10	3	13.55	4	13.55	13.70	-1	26,204	0.00%
2020/06/08	1	13.60	9	13.57	13.60	-8	27,772	-0.03%
2020/06/05	2	13.45	4	13.45	13.40	-2	27,939	-0.01%
2020/06/04	13	13.53	0	0.00	13.55	13	28,337	0.05%
2020/06/03	1.4	13.55	6	13.52	13.60	-4.6	28,680	-0.02%
2020/06/02	2	13.30	0	0.00	13.30	2	28,691	0.01%
2020/06/01	19	13.17	10	13.25	13.20	9	28,555	0.03%
2020/05/29	1	12.60	9	12.81	13.00	-8	28,509	-0.03%
2020/05/27	11	12.68	5	12.70	12.65	6	28,443	0.02%
2020/05/26	5	12.70	1	12.70	12.70	4	28,615	0.01%
2020/05/22	13	12.63	0	0.00	12.50	13	28,785	0.05%
2020/05/21	0	0.00	51	12.60	12.65	-51	28,632	-0.18%
2020/05/20	0	0.00	1.2	12.65	12.65	-1.2	28,628	0.00%
2020/05/19	0.7	12.65	4	12.60	12.65	-3.3	28,739	-0.01%
2020/05/18	2	12.40	0	0.00	12.45	2	28,885	0.01%
2020/05/15	2	12.35	0	0.00	12.35	2	28,915	0.01%
2020/05/14	3.2	12.32	0	0.00	12.30	3.2	28,941	0.01%
2020/05/13	12	12.45	0	0.00	12.45	12	28,667	0.04%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	17	12.61	16.5	12.62	12.60	0.5	28,559	0.00%
2020/05/08	4	12.35	6.3	12.40	12.35	-2.3	28,440	-0.01%
2020/05/07	1	12.25	0	0.00	12.30	1	28,517	0.00%
2020/05/06	15	12.25	0	0.00	12.25	15	28,544	0.05%
2020/05/05	10	12.30	0	0.00	12.30	10	28,519	0.04%
2020/05/04	16	12.18	0	0.00	12.25	16	28,524	0.06%
2020/04/30	14	12.70	5	12.65	12.75	9	28,288	0.03%
2020/04/29	5	12.33	1	12.25	12.35	4	28,319	0.01%
2020/04/24	5	11.75	0	0.00	11.70	5	29,249	0.02%
2020/04/23	10	11.89	0	0.00	11.80	10	29,311	0.03%
2020/04/21	2	11.83	6	11.83	11.75	-4	29,380	-0.01%
2020/04/20	3	12.20	0	0.00	12.20	3	29,082	0.01%
2020/04/17	0	0.00	14	12.35	12.25	-14	29,055	-0.05%
2020/04/16	11	12.20	2	12.15	12.25	9	28,844	0.03%
2020/04/15	1	12.30	0	0.00	12.40	1	28,574	0.00%
2020/04/14	8.3	12.17	1	12.15	12.20	7.3	28,344	0.03%
2020/04/13	3	11.98	0	0.00	12.00	3	28,111	0.01%
2020/04/10	236	12.20	23	12.10	12.25	213	27,918	0.76%	大買/鉅額交易
2020/04/09	20	11.85	0	0.00	11.95	20	27,818	0.07%
2020/04/08	3.2	11.77	0	0.00	11.80	3.2	27,779	0.01%
2020/04/07	3	11.77	0	0.00	11.70	3	27,564	0.01%
2020/04/06	1	11.70	251	11.75	11.70	-250	27,415	-0.91%	大賣/鉅額交易
2020/04/01	10	11.62	0	0.00	11.60	10	27,004	0.04%
2020/03/31	2	11.80	0	0.00	11.70	2	26,772	0.01%
2020/03/27	10.9	11.79	0	0.00	11.85	10.9	26,118	0.04%
2020/03/26	2	11.65	13	11.66	11.60	-11	25,688	-0.04%
2020/03/25	13	11.73	16	11.74	11.70	-3	25,584	-0.01%
2020/03/24	8	10.94	6	11.00	11.05	2	25,066	0.01%
2020/03/23	25.2	10.50	0	0.00	10.50	25.2	24,761	0.10%
2020/03/20	262	10.71	31	10.84	10.85	231	24,406	0.95%	大買/鉅額交易
2020/03/19	20	10.33	1	10.40	10.30	19	23,266	0.08%
2020/03/18	29	11.63	2	11.63	11.40	27	21,943	0.12%
2020/03/17	8	11.95	14.1	12.00	11.95	-6.1	21,157	-0.03%
2020/03/16	5.8	12.70	0	0.00	12.55	5.8	20,307	0.03%
2020/03/13	34.2	12.63	18	12.69	13.15	16.2	19,496	0.08%
2020/03/12	42	13.60	3	13.55	13.50	39	18,503	0.21%
2020/03/11	4	13.98	0	0.00	13.90	4	17,683	0.02%
2020/03/10	33	13.73	0	0.00	13.95	33	17,321	0.19%
2020/03/09	13.5	13.90	4	13.86	13.85	9.5	16,788	0.06%
2020/03/06	7	14.06	0	0.00	14.05	7	16,194	0.04%
2020/03/05	2	14.15	0	0.00	14.20	2	15,879	0.01%
2020/03/04	5	14.11	3	14.20	14.20	2	15,929	0.01%
2020/03/02	9	14.03	4	14.08	14.00	5	15,503	0.03%
2020/02/27	8.2	14.25	53.5	14.20	14.20	-45.3	15,577	-0.29%
2020/02/26	6	14.29	5	14.33	14.35	1	15,332	0.01%
2020/02/25	11	14.35	10	14.40	14.35	1	15,157	0.01%
2020/02/24	4	14.50	14	14.50	14.45	-10	15,048	-0.07%
2020/02/21	0	0.00	105	14.65	14.60	-105	14,991	-0.70%	大賣/鉅額交易
2020/02/20	8	14.71	6	14.68	14.65	2	14,871	0.01%
2020/02/19	101	14.70	6.2	14.65	14.65	94.8	14,645	0.65%	大買/
2020/02/17	1	14.50	0	0.00	14.50	1	14,373	0.01%
2020/02/14	0	0.00	20.5	14.45	14.45	-20.5	14,368	-0.14%
2020/02/13	3	14.47	1	14.50	14.45	2	14,413	0.01%
2020/02/11	0	0.00	3	14.40	14.40	-3	14,590	-0.02%
2020/02/10	0	0.00	5	14.30	14.35	-5	14,840	-0.03%
2020/02/07	16.3	14.33	0	0.00	14.30	16.3	14,858	0.11%
2020/02/06	3	14.40	0	0.00	14.45	3	14,881	0.02%
2020/02/05	2	14.25	0	0.00	14.35	2	14,931	0.01%
2020/02/04	4	14.24	0.1	14.35	14.35	3.9	14,877	0.03%
2020/02/03	10	13.93	7	13.99	14.15	3	15,126	0.02%
2020/01/31	3	14.20	1	14.30	14.15	2	14,723	0.01%
2020/01/30	17	14.21	17	14.31	14.10	0	14,635	0.00%
2020/01/20	0	0.00	0	14.70	14.70	0	13,737	0.00%
2020/01/17	0	0.00	2	14.65	14.65	-2	13,432	-0.01%
2020/01/15	9	14.48	0	0.00	14.55	9	13,176	0.07%
2020/01/14	1.2	14.54	50	14.55	14.50	-48.9	13,076	-0.37%
2020/01/13	0	0.00	2	14.50	14.55	-2	12,993	-0.02%
2020/01/10	0	0.00	1	14.45	14.45	-1	12,926	-0.01%
2020/01/08	2	14.30	1	14.35	14.30	1	12,861	0.01%
2020/01/07	1.4	14.36	1	14.35	14.40	0.4	12,794	0.00%
2020/01/06	1	14.45	2	14.40	14.40	-1	12,827	-0.01%
2020/01/02	32	14.50	11	14.50	14.55	21	12,789	0.16%
2019/12/31	2	14.50	0	0.00	14.50	2	12,740	0.02%
2019/12/27	0	0.00	1	14.50	14.60	-1	12,724	-0.01%
2019/12/25	0	0.00	10	14.55	14.55	-10	12,927	-0.08%
2019/12/24	12	14.50	0	0.00	14.50	12	12,963	0.09%
2019/12/20	0.6	14.55	3	14.63	14.55	-2.4	13,018	-0.02%
2019/12/19	1	14.50	31	14.55	14.60	-30	12,793	-0.23%
2019/12/16	13	14.36	20	14.40	14.45	-7	12,699	-0.06%
2019/12/10	3.1	14.25	0	0.00	14.30	3.1	12,974	0.02%
2019/12/09	4	14.30	0	0.00	14.30	4	13,107	0.03%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/12/04	0.5	14.30	0	0.00	14.30	0.5	13,687	0.00%
2019/12/03	0	0.00	2	14.25	14.35	-2	13,785	-0.01%
2019/12/02	2	14.25	0.3	14.30	14.30	1.7	13,806	0.01%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0	0.00	2	14.40	14.45	-2	14,641	-0.01%
2019/11/26	1	14.40	1	14.45	14.40	0	15,293	0.00%
2019/11/25	0	0.00	2	14.40	14.40	-2	14,698	-0.01%
2019/11/22	0	0.00	20	14.30	14.30	-20	15,006	-0.13%
2019/11/21	6	14.26	0	0.00	14.25	6	15,087	0.04%
2019/11/20	0	0.00	20.1	14.36	14.40	-20.1	15,022	-0.13%
2019/11/18	6	14.30	0	0.00	14.40	6	15,048	0.04%
2019/11/15	0	0.00	2	14.35	14.30	-2	15,055	-0.01%
2019/11/14	2	14.25	0	0.00	14.30	2	15,054	0.01%
2019/11/13	1	14.40	0	0.00	14.30	1	15,230	0.01%
2019/11/12	0	0.00	2	14.38	14.40	-2	15,254	-0.01%
2019/11/11	2	14.40	1	14.40	14.35	1	15,285	0.01%
2019/11/08	0	0.00	19	14.50	14.50	-19	15,255	-0.12%
2019/11/07	12	14.45	5	14.51	14.45	7	15,590	0.04%
2019/11/05	0	0.00	23.1	14.35	14.40	-23.1	15,751	-0.15%
2019/11/04	2	14.25	2	14.25	14.30	0	15,825	0.00%
2019/11/01	2	14.10	3	14.20	14.20	-1	15,845	-0.01%
2019/10/31	0	0.00	12	14.25	14.15	-12	16,057	-0.07%
2019/10/30	2	14.05	14	14.08	14.10	-12	15,777	-0.08%
2019/10/28	0	0.00	20	14.00	14.00	-20	15,893	-0.13%
2019/10/25	0	0.00	5	14.00	14.00	-5	15,945	-0.03%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/23	1	13.90	0	0.00	13.95	1	16,119	0.01%
2019/10/22	0	0.00	0.1	14.00	14.00	-0.1	16,269	0.00%
2019/10/21	1	13.95	11.8	13.90	13.95	-10.9	16,419	-0.07%
2019/10/18	11	13.90	2	13.90	13.95	9	16,510	0.05%
2019/10/17	1	13.95	3	13.90	13.95	-2	16,648	-0.01%
2019/10/16	1	13.90	11	13.93	13.95	-10	16,815	-0.06%
2019/10/09	5	13.76	0	13.85	13.75	5	17,196	0.03%
2019/10/08	0	0.00	41	13.80	13.85	-41	17,366	-0.24%
2019/10/07	2	13.75	0	0.00	13.80	2	17,448	0.01%
2019/10/03	0	0.00	40	13.80	13.80	-40	17,488	-0.23%
2019/10/02	2.1	13.95	0	0.00	13.90	2.1	17,541	0.01%
2019/09/26	3.8	13.99	1	13.95	13.95	2.8	17,368	0.02%
2019/09/25	4	13.91	1	13.90	13.95	3	17,395	0.02%
2019/09/24	0.7	14.05	3.3	14.05	14.05	-2.6	17,400	-0.02%
2019/09/19	19	14.08	2	14.05	14.10	17	17,310	0.10%
2019/09/18	5	14.08	0	0.00	14.10	5	17,236	0.03%
2019/09/17	0	0.00	2	13.98	14.00	-2	17,057	-0.01%
2019/09/16	0	0.00	2	13.85	13.85	-2	17,059	-0.01%
2019/09/12	4	13.88	0	0.00	13.85	4	17,050	0.02%
2019/09/11	2	13.88	0	0.00	13.90	2	17,071	0.01%
2019/09/06	5	13.69	0	0.00	13.75	5	16,748	0.03%
2019/09/05	3	13.58	2	13.60	13.65	1	16,697	0.01%
2019/09/04	1	13.50	1	13.50	13.50	0	16,807	0.00%
2019/09/03	1	13.55	2	13.55	13.45	-1	16,973	-0.01%
2019/09/02	1	13.45	0	0.00	13.45	1	17,144	0.01%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	21	13.40	0	0.00	13.35	21	16,717	0.13%
2019/08/28	2	13.45	2	13.55	13.50	0	16,111	0.00%
2019/08/27	3	13.52	2	13.60	13.45	1	16,227	0.01%
2019/08/26	33	13.54	0	0.00	13.50	33	16,116	0.20%
2019/08/23	0	0.00	3	13.65	13.65	-3	16,094	-0.02%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	9	13.63	0	0.00	13.65	9	17,472	0.05%
2019/08/20	27	13.70	12	13.66	13.65	15	17,581	0.09%
2019/08/19	1	13.65	0	0.00	13.65	1	17,732	0.01%
2019/08/16	3	13.53	2	13.68	13.55	1	17,708	0.01%
2019/08/15	3	13.53	0	0.00	13.50	3	17,571	0.02%
2019/08/14	10	13.69	0	0.00	13.65	10	17,700	0.06%
2019/08/13	6	13.66	0	0.00	13.60	6	17,669	0.03%
2019/08/12	22	13.73	4	13.70	13.70	18	17,584	0.10%
2019/08/08	1	14.30	2	14.35	14.30	-1	17,240	-0.01%
2019/08/07	2	14.30	0.4	14.35	14.35	1.6	16,817	0.01%
2019/08/06	14	14.24	7	14.32	14.35	7	16,932	0.04%
2019/08/05	5	14.25	15	14.34	14.35	-10	16,796	-0.06%
2019/08/02	3	14.28	84	14.31	14.25	-81	16,717	-0.48%
2019/07/31	1	14.60	0	0.00	14.60	1	16,544	0.01%
2019/07/30	0	0.00	10	14.65	14.60	-10	16,217	-0.06%
2019/07/29	0	0.00	8	14.65	14.70	-8	16,445	-0.05%
2019/07/26	4	14.70	12	14.67	14.65	-8	16,678	-0.05%
2019/07/25	0	0.00	1	14.70	14.75	-1	16,853	-0.01%
2019/07/24	0	0.00	2	14.60	14.55	-2	16,819	-0.01%
2019/07/23	1	14.75	5	14.65	14.65	-4	17,011	-0.02%
2019/07/22	1	14.75	7	14.75	14.75	-6	17,563	-0.03%
2019/07/19	0	0.00	1	14.70	14.70	-1	17,729	-0.01%
2019/07/18	2	14.70	8	14.65	14.65	-6	17,732	-0.03%
2019/07/15	3	14.55	1	14.60	14.55	2	17,655	0.01%
2019/07/12	7.9	14.59	0	0.00	14.55	7.9	17,662	0.04%
2019/07/11	0	0.00	4	14.48	14.50	-4	17,487	-0.02%
2019/07/10	2	14.35	8	14.35	14.40	-6	17,438	-0.03%
2019/07/09	1	14.30	0	0.00	14.40	1	17,517	0.01%
2019/07/08	10	14.40	0	0.00	14.40	10	17,633	0.06%
2019/07/04	1	14.30	0	0.00	14.35	1	17,888	0.01%
2019/07/03	2.2	14.25	1	14.20	14.30	1.2	17,897	0.01%
2019/07/01	1	14.35	1	14.40	14.30	0	17,976	0.00%
2019/06/27	0	0.00	6	14.35	14.30	-6	17,996	-0.03%
2019/06/26	2	14.25	12	14.34	14.25	-10	18,051	-0.06%
2019/06/25	0	0.00	2	14.30	14.35	-2	18,010	-0.01%
2019/06/24	0	0.00	2	14.35	14.35	-2	18,085	-0.01%
2019/06/21	0	0.00	7.1	14.34	14.35	-7.1	18,238	-0.04%
2019/06/20	3	14.30	7	14.35	14.35	-4	18,312	-0.02%
2019/06/19	0	0.00	3	14.28	14.30	-3	18,669	-0.02%
2019/06/18	2	14.10	0	0.00	14.20	2	18,541	0.01%
2019/06/17	0	0.00	4	14.15	14.15	-4	18,696	-0.02%
2019/06/14	0	0.00	2	14.20	14.15	-2	18,893	-0.01%
2019/06/13	0	0.00	2	14.05	14.05	-2	18,937	-0.01%
2019/06/12	4	14.03	0	0.00	14.05	4	18,976	0.02%
2019/06/11	27	14.17	7	14.29	14.15	20	18,809	0.11%
2019/06/10	8	14.28	2	14.30	14.30	6	18,748	0.03%
2019/06/06	5	14.20	118	14.25	14.25	-113	18,749	-0.60%	大賣/鉅額交易
2019/06/05	5	14.15	0	0.00	14.20	5	19,513	0.03%
2019/06/03	15	14.00	6	14.10	14.15	9	19,528	0.05%
2019/05/31	0	0.00	11	14.05	14.10	-11	19,408	-0.06%
2019/05/30	0	0.00	1	13.95	14.00	-1	19,139	-0.01%
2019/05/29	2	13.90	3	13.93	13.90	-1	19,364	-0.01%
2019/05/28	3	13.95	0	0.00	13.90	3	19,593	0.02%
2019/05/27	0	0.00	10	14.05	14.10	-10	18,394	-0.05%
2019/05/24	0	0.00	1	14.00	14.00	-1	18,252	-0.01%
2019/05/23	5	13.85	0	0.00	13.95	5	18,161	0.03%
2019/05/22	8	13.90	0	0.00	13.85	8	18,265	0.04%
2019/05/21	2	13.95	3	14.00	14.00	-1	18,406	-0.01%
2019/05/20	2.5	13.81	3	13.80	13.85	-0.5	18,269	0.00%
2019/05/17	4	13.70	0	0.00	13.75	4	18,335	0.02%
2019/05/16	4	13.71	2	13.75	13.70	2	18,410	0.01%
2019/05/15	8	13.75	0	0.00	13.75	8	18,301	0.04%
2019/05/14	8	13.73	4	13.75	13.75	4	18,286	0.02%
2019/05/13	3	13.85	2	13.85	13.85	1	18,111	0.01%
2019/05/09	15	13.92	0	0.00	13.85	15	18,350	0.08%
2019/05/08	0	0.00	15	14.00	14.05	-15	18,217	-0.08%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	8	13.88	0	0.00	13.85	8	18,278	0.04%
2019/05/03	20	14.00	0	0.00	14.00	20	18,092	0.11%
2019/05/02	1	14.00	26	14.00	14.10	-25	17,827	-0.14%
2019/04/30	10	14.03	7	14.00	14.00	3	17,854	0.02%
2019/04/29	12	13.98	2	13.95	14.00	10	17,960	0.06%
2019/04/26	28	13.86	0	0.00	13.90	28	17,634	0.16%
2019/04/25	21	14.12	0	0.00	14.10	21	16,934	0.12%
2019/04/24	7	14.20	0	0.00	14.20	7	16,893	0.04%
2019/04/22	7	14.16	0	0.00	14.10	7	16,841	0.04%
2019/04/18	5	14.15	0	0.00	14.20	5	16,873	0.03%
2019/04/12	15	14.20	0	0.00	14.20	15	17,108	0.09%
2019/04/11	8	14.25	0	0.00	14.25	8	16,935	0.05%
2019/04/10	6	14.21	0	0.00	14.25	6	16,894	0.04%
2019/04/09	0.2	14.25	4	14.25	14.25	-3.8	16,839	-0.02%
2019/04/08	0.2	14.20	0	0.00	14.15	0.2	16,866	0.00%
2019/04/03	24	14.10	1	14.10	14.10	23	16,981	0.14%
2019/04/02	0	0.00	4	14.05	14.10	-4	17,161	-0.02%
2019/04/01	5	14.00	27	14.05	14.00	-22	17,226	-0.13%
2019/03/29	3	14.00	1	14.05	14.05	2	17,144	0.01%
2019/03/28	0	0.00	1	13.95	13.95	-1	17,027	-0.01%
2019/03/27	1	13.90	0	0.00	13.95	1	17,111	0.01%
2019/03/25	61	13.79	10	13.81	13.85	51	17,336	0.29%
2019/03/22	7	13.92	0	0.00	13.85	7	17,093	0.04%
2019/03/21	1	14.00	304	13.95	14.00	-303	16,710	-1.81%	大賣/鉅額交易
2019/03/20	10	13.95	0	0.00	14.00	10	16,833	0.06%
2019/03/19	4	13.96	1	14.00	14.00	3	16,689	0.02%
2019/03/18	55	13.90	0	0.00	13.90	55	16,585	0.33%
2019/03/15	2	13.85	2	13.85	13.85	0	16,712	0.00%
2019/03/14	5	13.78	0	0.00	13.75	5	16,591	0.03%
2019/03/13	17	13.79	0	0.00	13.75	17	16,703	0.10%
2019/03/12	6	13.75	30	13.75	13.75	-24	16,757	-0.14%
2019/03/11	22	13.69	0	0.00	13.65	22	16,589	0.13%
2019/03/08	3	13.90	7	13.90	13.85	-4	15,595	-0.03%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/05	1	13.90	6	13.90	13.90	-5	16,045	-0.03%
2019/03/04	11	13.85	0	14.00	13.95	11	16,225	0.07%
2019/02/27	1	13.90	0	0.00	13.95	1	16,183	0.01%
2019/02/26	3.2	13.95	0	0.00	13.95	3.2	16,222	0.02%
2019/02/25	2	13.93	4	13.90	14.00	-2	16,290	-0.01%
2019/02/22	13	13.90	3	13.95	13.95	10	16,398	0.06%
2019/02/21	1	13.85	1	13.85	13.90	0	16,512	0.00%
2019/02/20	6	13.85	2	13.90	13.90	4	16,535	0.02%
2019/02/19	156	13.80	0	0.00	13.80	156	16,462	0.95%	大買/鉅額交易
2019/02/18	31	13.77	16	13.78	13.80	15	16,430	0.09%
2019/02/15	2	13.70	2	13.70	13.70	0	16,537	0.00%
2019/02/14	1.5	13.70	2	13.70	13.65	-0.5	16,621	0.00%
2019/02/13	19	13.63	0	0.00	13.60	19	16,717	0.11%
2019/02/12	1	13.65	4	13.63	13.65	-3	16,829	-0.02%
2019/02/11	7	13.64	14	13.65	13.65	-7	16,800	-0.04%
2019/01/30	9	13.51	2	13.55	13.60	7	16,820	0.04%
2019/01/29	1	13.40	5	13.50	13.50	-4	16,733	-0.02%
2019/01/23	0	0.00	2	13.35	13.40	-2	16,684	-0.01%
2019/01/22	6	13.25	0	0.00	13.30	6	16,675	0.04%
2019/01/21	8	13.38	0	0.00	13.30	8	16,457	0.05%
2019/01/17	3	13.25	0	0.00	13.35	3	16,659	0.02%
2019/01/16	14	13.31	0	0.00	13.30	14	16,779	0.08%
2019/01/15	2	13.33	2	13.45	13.45	0	16,635	0.00%
2019/01/14	1	13.30	0	0.00	13.35	1	16,573	0.01%
2019/01/11	6	13.26	0	0.00	13.30	6	16,769	0.04%
2019/01/10	2	13.28	0	0.00	13.35	2	16,581	0.01%
2019/01/09	0	0.00	2	13.45	13.45	-2	16,565	-0.01%
2019/01/08	2	13.25	0	0.00	13.25	2	16,487	0.01%
2019/01/07	0	0.00	3	13.28	13.35	-3	16,653	-0.02%
2019/01/04	6	13.02	2	13.05	13.00	4	16,888	0.02%
2019/01/03	106	13.15	0	0.00	13.10	106	17,612	0.60%	大買/鉅額交易
2019/01/02	2	13.08	0	0.00	13.10	2	17,693	0.01%
2018/12/28	29	13.08	0	0.00	13.05	29	17,671	0.16%
2018/12/27	1	13.10	3.3	13.10	13.10	-2.3	17,784	-0.01%
2018/12/26	9	12.99	1	12.95	12.95	8	17,890	0.04%
2018/12/25	4	13.08	2	13.00	13.05	2	17,653	0.01%
2018/12/24	4	13.15	0	0.00	13.20	4	17,542	0.02%
2018/12/22	5	13.19	1	13.20	13.20	4	17,548	0.02%
2018/12/21	7	13.22	0	0.00	13.25	7	17,596	0.04%
2018/12/20	4	13.25	0	0.00	13.25	4	17,717	0.02%
2018/12/19	6	13.28	0	0.00	13.35	6	17,629	0.03%
2018/12/18	8	13.25	0	0.00	13.25	8	17,601	0.05%
2018/12/17	2	13.43	0	0.00	13.35	2	17,599	0.01%
2018/12/14	2	13.43	0	0.00	13.45	2	17,740	0.01%
2018/12/13	2	13.40	0	0.00	13.45	2	17,757	0.01%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	4	13.38	2	13.40	13.35	2	17,482	0.01%
2018/12/10	8	13.39	0	0.00	13.35	8	17,429	0.05%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	5	13.46	0	0.00	13.45	5	17,179	0.03%
2018/12/05	6	13.50	13	13.50	13.55	-7	17,221	-0.04%
2018/12/04	100	13.60	0	0.00	13.65	100	17,242	0.58%
2018/12/03	7	13.65	0	0.00	13.65	7	17,463	0.04%
2018/11/30	6	13.63	0	0.00	13.55	6	17,444	0.03%
2018/11/29	2	13.55	0	0.00	13.50	2	17,363	0.01%
2018/11/28	0.5	13.60	0	0.00	13.55	0.5	17,095	0.00%
2018/11/27	2	13.50	0	0.00	13.45	2	16,987	0.01%
2018/11/26	4	13.50	1.2	13.52	13.50	2.8	17,020	0.02%
2018/11/23	4	13.51	0	0.00	13.50	4	16,853	0.02%
2018/11/22	4	13.60	0	0.00	13.60	4	16,676	0.02%
2018/11/20	3	13.85	0	0.00	13.75	3	16,426	0.02%
2018/11/15	0	0.00	1	13.80	13.80	-1	18,376	-0.01%
2018/11/13	2	13.70	0	0.00	13.75	2	19,703	0.01%
2018/11/12	4	13.80	0	0.00	13.80	4	19,713	0.02%
2018/11/09	4	13.90	5	13.94	13.95	-1	19,946	-0.01%
2018/11/08	1	14.00	5.5	14.02	14.05	-4.5	20,046	-0.02%
2018/11/06	6	13.85	1	13.80	13.85	5	20,262	0.02%
2018/11/05	1	13.70	0	0.00	13.85	1	20,550	0.00%
2018/11/02	5	13.65	2	13.75	13.75	3	20,877	0.01%
2018/11/01	5	13.65	0	0.00	13.70	5	21,114	0.02%
2018/10/31	2	13.65	3	13.70	13.75	-1	21,296	0.00%
2018/10/30	1	13.45	0	0.00	13.50	1	21,577	0.00%
2018/10/29	1	13.30	0	0.00	13.35	1	21,656	0.00%
2018/10/26	2	13.40	0	0.00	13.40	2	21,831	0.01%
2018/10/25	15	13.40	1	13.45	13.40	14	21,800	0.06%
2018/10/24	2	13.68	0	0.00	13.65	2	21,778	0.01%
2018/10/23	1	13.70	0	0.00	13.70	1	21,699	0.00%
2018/10/22	2	13.75	0	0.00	13.90	2	21,736	0.01%
2018/10/19	13	13.78	2	13.80	13.75	11	21,778	0.05%
2018/10/18	0	0.00	0.1	14.00	13.90	-0.1	21,590	0.00%
2018/10/17	18.9	13.95	0	0.00	13.95	18.9	21,692	0.09%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	9	13.98	0	0.00	13.95	9	21,462	0.04%
2018/10/12	18	14.01	2	14.10	14.15	16	21,219	0.08%
2018/10/11	25	13.98	5	13.93	13.90	20	20,843	0.10%
2018/10/09	48	14.40	0	0.00	14.40	48	20,095	0.24%
2018/10/08	5	14.40	0	0.00	14.40	5	20,094	0.02%
2018/10/05	3	14.55	0	0.00	14.45	3	20,007	0.01%
2018/10/04	8	14.58	0	0.00	14.60	8	19,791	0.04%
2018/10/03	0	0.00	3	14.70	14.70	-3	19,607	-0.02%
2018/10/02	4	14.80	0	0.00	14.75	4	19,642	0.02%
2018/10/01	3.3	14.80	0	0.00	14.85	3.3	19,487	0.02%
2018/09/28	2.2	14.73	0	0.00	14.75	2.2	19,516	0.01%
2018/09/27	0	0.00	2	14.75	14.75	-2	19,372	-0.01%
2018/09/26	3	14.62	0	0.00	14.65	3	19,114	0.02%
2018/09/25	11	14.70	2	14.70	14.70	9	19,208	0.05%
2018/09/21	2	14.65	0	0.00	14.70	2	19,115	0.01%
2018/09/20	12	14.55	3	14.60	14.60	9	18,765	0.05%
2018/09/19	2	14.50	0	0.00	14.55	2	18,727	0.01%
2018/09/18	1	14.45	0	0.00	14.45	1	18,652	0.01%
2018/09/17	2	14.40	0	0.00	14.40	2	18,647	0.01%
2018/09/14	7.8	14.44	11	14.45	14.35	-3.2	18,691	-0.02%
2018/09/12	1	14.10	2	14.15	14.15	-1	18,675	-0.01%
2018/09/11	12	14.01	0	0.00	14.10	12	18,757	0.06%
2018/09/10	29	14.16	0	0.00	14.10	29	18,765	0.15%
2018/09/07	15	14.19	0	0.00	14.15	15	18,837	0.08%
2018/09/06	2	14.30	0.6	14.35	14.25	1.4	18,861	0.01%
2018/09/05	4	14.33	4	14.30	14.30	0	18,788	0.00%
2018/09/04	2	14.40	0	0.00	14.40	2	18,821	0.01%
2018/09/03	1	14.40	8	14.40	14.45	-7	18,874	-0.04%
2018/08/31	12	14.37	30	14.45	14.45	-18	19,079	-0.09%
2018/08/30	3	14.37	2	14.40	14.35	1	19,020	0.01%
2018/08/29	5	14.43	10	14.45	14.50	-5	19,044	-0.03%
2018/08/28	5	14.45	2	14.50	14.45	3	19,145	0.02%
2018/08/27	7	14.36	3	14.40	14.40	4	19,145	0.02%
2018/08/24	23	14.23	10	14.25	14.25	13	19,188	0.07%
2018/08/23	51	14.43	10	14.30	14.35	41	19,121	0.21%
2018/08/22	59	14.51	25	14.54	14.55	34	18,738	0.18%
2018/08/21	7	15.32	1	15.35	15.35	6	17,223	0.03%
2018/08/20	1	15.15	100	15.15	15.10	-99	16,252	-0.61%
2018/08/17	6	15.03	6	15.05	15.00	0	15,675	0.00%
2018/08/16	29	14.91	50	14.90	14.90	-21	15,468	-0.14%
2018/08/15	2	14.98	0	0.00	14.95	2	15,153	0.01%
2018/08/14	23	15.05	0	0.00	15.05	23	14,943	0.15%
2018/08/13	5	15.04	0	0.00	15.00	5	14,941	0.03%
2018/08/10	11	15.06	0	0.00	15.10	11	14,706	0.07%
2018/08/09	102	14.95	0	0.00	14.90	102	14,439	0.71%	大買/鉅額交易
2018/08/08	6	14.95	0	0.00	15.00	6	14,035	0.04%
2018/08/07	10	14.95	0	0.00	14.90	10	13,985	0.07%
2018/08/06	5	14.92	0	0.00	14.90	5	13,871	0.04%
2018/08/03	1	15.00	25	14.95	15.05	-24	13,540	-0.18%
2018/08/02	1	15.00	20	14.90	14.95	-19	13,596	-0.14%
2018/08/01	6	15.00	0	0.00	15.05	6	13,554	0.04%
2018/07/31	1	15.00	0	0.00	15.00	1	13,566	0.01%
2018/07/30	2	14.93	0	0.00	15.00	2	13,363	0.01%
2018/07/27	3	14.90	0	0.00	14.95	3	13,338	0.02%
2018/07/26	0	0.00	1	14.90	14.90	-1	13,298	-0.01%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/24	0	0.00	2	14.80	14.85	-2	13,485	-0.01%
2018/07/18	1	14.55	8	14.60	14.65	-7	13,543	-0.05%
2018/07/16	6	14.49	0	0.00	14.45	6	13,464	0.04%
2018/07/13	6	14.60	20	14.55	14.60	-14	13,434	-0.10%
2018/07/12	0	0.00	2	14.48	14.50	-2	13,436	-0.01%
2018/07/11	1	14.40	0	0.00	14.40	1	13,462	0.01%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	26	14.19	0	0.00	14.15	26	13,456	0.19%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	3	14.30	0	0.00	14.25	3	13,666	0.02%
2018/07/02	52	14.40	0	0.00	14.40	52	13,685	0.38%
2018/06/29	8	14.39	0	0.00	14.40	8	13,771	0.06%
2018/06/28	7	14.39	0	0.00	14.35	7	13,709	0.05%
2018/06/27	1	14.40	1	14.45	14.40	0	13,698	0.00%
2018/06/25	50	14.45	0	0.00	14.45	50	13,897	0.36%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/15	1	14.50	0	0.00	14.55	1	14,339	0.01%
2018/06/14	12	14.55	0	0.00	14.45	12	14,223	0.08%
2018/06/12	20	14.90	0	0.00	14.75	20	14,389	0.14%
2018/06/06	0	0.00	1	15.00	15.00	-1	14,228	-0.01%
2018/06/01	0	0.00	60	14.79	14.80	-60	13,808	-0.43%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	2	14.63	0	0.00	14.55	2	13,274	0.02%
2018/05/29	0	0.00	2	14.75	14.75	-2	13,122	-0.02%
2018/05/25	10	14.83	0	0.00	14.80	10	13,337	0.07%
2018/05/22	7	14.89	0	0.00	14.85	7	13,697	0.05%
2018/05/15	10	14.55	0	0.00	14.60	10	14,658	0.07%
2018/05/11	3	14.55	0	0.00	14.60	3	15,514	0.02%
2018/05/10	10	14.55	0	0.00	14.45	10	15,325	0.07%
2018/05/09	10	14.50	0	0.00	14.50	10	15,161	0.07%
2018/05/08	60	14.40	0	0.00	14.45	60	15,184	0.40%
2018/05/03	1	14.45	0	0.00	14.35	1	15,080	0.01%
2018/05/02	7	14.51	0	0.00	14.50	7	15,217	0.05%
2018/04/30	3	14.35	0	0.00	14.45	3	15,189	0.02%
2018/04/27	2	14.25	0	0.00	14.35	2	15,086	0.01%
2018/04/26	11	14.20	0	0.00	14.20	11	15,067	0.07%
2018/04/25	65	14.20	0	0.00	14.25	65	15,036	0.43%
2018/04/24	25	14.25	0	0.00	14.25	25	15,298	0.16%
2018/04/17	2	14.15	0	0.00	14.20	2	15,783	0.01%
2018/04/13	50	14.25	0	0.00	14.25	50	16,225	0.31%
2018/04/10	0	0.00	0.7	14.30	14.30	-0.7	16,733	0.00%
2018/04/09	2	14.10	0	0.00	14.10	2	16,726	0.01%
2018/04/02	4	14.25	0	0.00	14.20	4	16,856	0.02%
2018/03/30	2	14.25	0	0.00	14.30	2	16,996	0.01%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/26	4	14.30	7	14.29	14.35	-3	16,445	-0.02%
2018/03/23	2.5	14.21	0	0.00	14.30	2.5	16,483	0.02%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/21	2	14.50	0	0.00	14.55	2	16,201	0.01%
2018/03/16	0	0.00	5	14.35	14.35	-5	16,305	-0.03%
2018/03/15	1	14.40	2	14.40	14.40	-1	16,103	-0.01%
2018/03/14	0	0.00	0.2	14.35	14.40	-0.2	16,117	0.00%
2018/03/12	1	14.05	4	14.00	14.10	-3	16,091	-0.02%
2018/03/07	0.5	13.95	0	0.00	13.95	0.5	16,395	0.00%
2018/03/02	2	14.00	0	0.00	14.00	2	17,291	0.01%
2018/03/01	5	14.10	0	0.00	14.15	5	17,253	0.03%
2018/02/12	1	13.75	0	0.00	13.70	1	17,653	0.01%
2018/02/09	0	0.00	0.2	13.65	13.60	-0.2	17,554	0.00%
2018/02/08	38	13.74	4	13.70	13.65	34	17,330	0.20%
2018/02/07	11	13.80	0	0.00	13.50	11	17,154	0.06%
2018/02/06	12	13.64	11	13.70	13.45	1	16,510	0.01%
2018/02/05	8	14.31	0	0.00	14.30	8	15,559	0.05%
2018/02/02	5	14.55	0	0.00	14.60	5	15,368	0.03%
2018/01/30	5	14.65	0	0.00	14.60	5	15,320	0.03%
2018/01/24	2	14.65	2	14.70	14.70	0	14,936	0.00%
2018/01/23	0	0.00	1	14.75	14.75	-1	14,840	-0.01%
2018/01/22	1	14.70	1	14.80	14.80	0	14,771	0.00%
2018/01/18	7	14.77	1	14.80	14.75	6	14,634	0.04%
2018/01/17	0	0.00	200	14.60	14.65	-200	14,314	-1.40%	大賣/鉅額交易
2018/01/16	1	14.50	0	0.00	14.60	1	14,070	0.01%
2018/01/15	100	14.50	0	0.00	14.55	100	13,970	0.72%
2018/01/11	3	14.50	0	0.00	14.55	3	13,779	0.02%
2018/01/09	0	0.00	2	14.50	14.50	-2	13,695	-0.01%
2018/01/08	5	14.40	0	0.00	14.40	5	13,508	0.04%
2018/01/04	0	0.00	22	14.10	14.05	-22	13,532	-0.16%
2018/01/03	0.8	14.05	2	14.05	14.10	-1.2	13,634	-0.01%