台新金 (2887)-元大-土城學府券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893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-土城學府券商分點個股進出

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-土城學府券商分點個股進出
元大-土城學府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
2024/05/09	2	18.50	2	18.65	18.50	0	17,114	0.00%
2024/05/08	7	18.60	0.4	18.69	18.70	6.6	17,073	0.04%
2024/05/07	1.1	18.65	5	18.76	18.70	-4	17,091	-0.02%
2024/05/06	4.1	18.76	12.1	18.71	18.80	-8	16,864	-0.05%
2024/05/03	0	0.00	62.1	18.35	18.35	-62.1	16,341	-0.38%
2024/05/02	0.5	18.10	0	0.00	18.05	0.5	15,614	0.00%
2024/04/30	2.2	18.04	29.1	18.14	17.95	-26.9	15,503	-0.17%
2024/04/29	5	17.85	0	0.00	17.85	5	15,211	0.03%
2024/04/26	20	17.70	0	0.00	17.60	20	14,926	0.13%
2024/04/25	2	17.48	3	17.50	17.45	-1	15,025	-0.01%
2024/04/24	6	17.73	0	0.00	17.65	6	15,211	0.04%
2024/04/23	2	17.73	15.6	17.74	17.70	-13.6	15,631	-0.09%
2024/04/22	0	17.55	4.1	17.55	17.65	-4.1	15,962	-0.03%
2024/04/19	11.2	17.41	0	0.00	17.35	11.2	15,924	0.07%
2024/04/18	2	17.65	0	17.65	17.60	2	15,600	0.01%
2024/04/17	6.1	17.52	0	0.00	17.55	6.1	15,465	0.04%
2024/04/16	10.8	17.60	6	17.48	17.40	4.8	15,357	0.03%
2024/04/15	1	17.90	6	17.86	17.85	-5	14,865	-0.03%
2024/04/12	0.2	17.95	0	0.00	17.90	0.2	14,797	0.00%
2024/04/10	4	18.08	0.1	18.10	18.10	3.9	14,512	0.03%
2024/04/09	2	18.10	13	18.10	18.10	-11	14,490	-0.08%
2024/04/08	10	18.05	1	18.05	18.05	9	14,371	0.06%
2024/04/03	1	17.95	5	17.90	17.90	-4	14,267	-0.03%
2024/04/02	0.2	18.05	0	0.00	18.05	0.2	14,268	0.00%
2024/04/01	0	0.00	34	18.10	18.05	-34	14,313	-0.24%
2024/03/29	0	0.00	0.1	18.05	18.00	-0.1	14,282	0.00%
2024/03/27	4	18.00	0	0.00	18.05	4	14,000	0.03%
2024/03/26	11	18.00	2.1	18.00	18.05	8.9	14,045	0.06%
2024/03/22	0	0.00	33	18.09	18.05	-33	14,188	-0.23%
2024/03/21	0	0.00	0.3	18.00	18.05	-0.3	14,184	0.00%
2024/03/20	2	17.85	0	0.00	17.85	2	14,344	0.01%
2024/03/19	6.1	17.92	0	0.00	17.90	6.1	14,461	0.04%
2024/03/18	0	0.00	20	18.10	18.10	-20	14,282	-0.14%
2024/03/15	2	18.05	0.7	18.06	18.15	1.3	14,187	0.01%
2024/03/14	2	18.05	2.2	18.08	18.20	-0.2	13,639	0.00%
2024/03/13	0.1	17.90	2.1	17.90	17.95	-2	13,230	-0.02%
2024/03/12	2	17.85	0	0.00	17.90	2	13,031	0.02%
2024/03/11	1	17.85	0	0.00	17.80	1	12,987	0.01%
2024/03/08	1.6	17.75	4	17.74	17.85	-2.4	12,960	-0.02%
2024/03/07	0	0.00	2	17.70	17.70	-2	12,762	-0.02%
2024/03/06	1	17.70	9	17.70	17.70	-8	12,726	-0.06%
2024/03/05	1	17.40	0	17.35	17.30	1	12,922	0.01%
2024/03/04	1.5	17.37	0	17.40	17.35	1.5	12,936	0.01%
2024/03/01	0	0.00	65	17.35	17.35	-65	13,014	-0.50%
2024/02/27	21	17.25	0	0.00	17.25	21	12,722	0.17%
2024/02/26	0	0.00	2	17.25	17.25	-2	12,521	-0.02%
2024/02/23	5	17.36	0	0.00	17.30	5	12,491	0.04%
2024/02/22	0.1	17.45	1	17.40	17.40	-0.9	12,768	-0.01%
2024/02/21	0	0.00	2	17.40	17.45	-2	12,805	-0.02%
2024/02/20	20	17.40	0	0.00	17.35	20	12,877	0.16%
2024/02/19	1.4	17.30	0.2	17.35	17.35	1.2	12,892	0.01%
2024/02/16	9	17.17	14	17.20	17.15	-5	13,054	-0.04%
2024/02/15	4.2	17.21	1	17.20	17.15	3.2	12,978	0.02%
2024/02/05	8.4	17.13	1.1	17.11	17.10	7.3	12,700	0.06%
2024/02/02	1	17.25	0.3	17.20	17.20	0.8	12,592	0.01%
2024/02/01	1.4	17.21	0	0.00	17.25	1.4	12,547	0.01%
2024/01/31	7	17.14	2	17.20	17.15	5	12,472	0.04%
2024/01/30	1.5	17.17	0	0.00	17.15	1.5	12,405	0.01%
2024/01/29	1	17.40	0	0.00	17.35	1	12,384	0.01%
2024/01/26	6.2	17.35	1.1	17.40	17.40	5.1	12,414	0.04%
2024/01/24	0.6	17.25	0	0.00	17.20	0.6	12,455	0.00%
2024/01/23	2.1	17.05	0	0.00	17.05	2.1	12,547	0.02%
2024/01/22	5.2	17.06	0	0.00	17.00	5.2	12,592	0.04%
2024/01/19	4.1	17.18	0	0.00	17.10	4.1	12,352	0.03%
2024/01/18	6.4	17.05	0	0.00	17.00	6.4	12,316	0.05%
2024/01/17	24.1	17.14	2	17.15	17.00	22.1	12,096	0.18%
2024/01/16	35.7	17.38	0.4	17.40	17.30	35.4	11,685	0.30%
2024/01/15	10	17.66	0	0.00	17.60	10	11,373	0.09%
2024/01/12	16	17.67	0	0.00	17.65	16	11,592	0.14%
2024/01/11	2	17.80	0	0.00	17.80	2	11,521	0.02%
2024/01/10	2	17.83	0	0.00	17.80	2	11,572	0.02%
2024/01/09	0.3	17.90	0	0.00	17.85	0.3	11,616	0.00%
2024/01/08	0	0.00	1.1	18.00	17.95	-1.1	11,642	-0.01%
2024/01/05	0	0.00	5	17.90	17.85	-5	11,664	-0.04%
2024/01/04	3	17.90	0	0.00	17.85	3	11,833	0.03%
2024/01/03	3.1	17.87	0	0.00	17.85	3.1	12,183	0.03%
2024/01/02	1.8	18.05	1	18.05	18.05	0.8	12,114	0.01%
2023/12/29	1	18.00	0	0.00	18.10	1	12,174	0.01%
2023/12/28	0	0.00	6.3	18.03	18.10	-6.3	12,355	-0.05%
2023/12/27	0	0.00	2	17.93	17.95	-2	12,236	-0.02%
2023/12/26	0	0.00	2	17.88	17.90	-2	12,182	-0.02%
2023/12/22	0.6	17.75	0	0.00	17.75	0.6	12,341	0.00%
2023/12/21	15	17.61	1.2	17.79	17.75	13.8	12,393	0.11%
2023/12/20	11	17.70	0	0.00	17.70	11	12,352	0.09%
2023/12/19	47	17.72	0	0.00	17.75	47	12,298	0.38%
2023/12/18	15.1	17.85	0	0.00	17.85	15.1	12,356	0.12%
2023/12/15	2	18.03	0	0.00	17.85	2	12,346	0.02%
2023/12/14	1	17.95	1	18.10	18.10	0	11,974	0.00%
2023/12/13	3	17.93	0.1	18.00	17.95	2.9	11,809	0.02%
2023/12/12	1.3	17.91	4	17.93	18.00	-2.7	12,162	-0.02%
2023/12/11	1.2	17.87	12	17.95	18.00	-10.8	12,318	-0.09%
2023/12/08	1.2	17.95	0	0.00	17.90	1.2	12,307	0.01%
2023/12/07	2.3	17.95	0	0.00	18.00	2.3	12,294	0.02%
2023/12/06	0	0.00	9	18.00	18.00	-9	12,337	-0.07%
2023/12/05	29.5	17.90	0	0.00	17.90	29.5	12,315	0.24%
2023/12/04	0.3	18.09	0	0.00	18.00	0.3	12,347	0.00%
2023/12/01	12.2	18.06	0	0.00	18.00	12.2	12,427	0.10%
2023/11/28	0	0.00	12	18.15	18.15	-12	11,684	-0.10%
2023/11/27	22	18.00	6.1	18.15	18.05	15.9	11,840	0.13%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/21	0	0.00	1	18.25	18.30	-1	12,090	-0.01%
2023/11/20	2	18.00	3	18.00	18.05	-1	11,794	-0.01%
2023/11/17	3	18.02	0	0.00	18.00	3	11,754	0.03%
2023/11/16	1.1	18.00	0	0.00	18.05	1.1	11,635	0.01%
2023/11/15	0	0.00	0.3	17.95	18.00	-0.3	11,566	0.00%
2023/11/14	3	17.85	2	17.85	17.85	1	11,403	0.01%
2023/11/13	0.2	17.75	0	0.00	17.80	0.2	11,644	0.00%
2023/11/10	1	17.70	3	17.70	17.70	-2	11,971	-0.02%
2023/11/08	1	17.80	6	17.90	17.85	-5	12,371	-0.04%
2023/11/07	1	17.80	6	17.81	17.80	-5	12,486	-0.04%
2023/11/06	1	17.75	3.5	17.79	17.85	-2.5	12,560	-0.02%
2023/11/03	0	0.00	3	17.65	17.65	-3	12,458	-0.02%
2023/11/02	0	0.00	6.2	17.53	17.55	-6.2	12,514	-0.05%
2023/11/01	1.1	17.16	5	17.22	17.25	-3.9	12,486	-0.03%
2023/10/31	3.4	17.26	9	17.22	17.25	-5.6	12,588	-0.04%
2023/10/30	10.2	17.28	5.1	17.30	17.35	5.1	12,795	0.04%
2023/10/27	2	17.50	5	17.50	17.45	-3	12,687	-0.02%
2023/10/26	1.5	17.43	23	17.45	17.40	-21.5	12,998	-0.17%
2023/10/25	5	17.53	0	0.00	17.60	5	13,029	0.04%
2023/10/24	7.3	17.47	0	0.00	17.60	7.3	13,323	0.05%
2023/10/23	1.1	17.65	2.1	17.60	17.60	-1	13,889	-0.01%
2023/10/20	7.3	17.56	0	0.00	17.75	7.3	14,553	0.05%
2023/10/19	2	17.75	0.2	17.85	17.80	1.8	14,648	0.01%
2023/10/18	1	17.80	1	17.80	17.90	0	14,787	0.00%
2023/10/17	7	17.81	0	0.00	17.85	7	14,959	0.05%
2023/10/16	4	17.85	0	0.00	17.90	4	15,150	0.03%
2023/10/13	5.3	17.89	0	0.00	17.90	5.3	15,439	0.03%
2023/10/12	1	17.80	0	0.00	18.00	1	15,603	0.01%
2023/10/11	20.1	17.61	15	17.55	17.80	5.1	15,620	0.03%
2023/10/06	0.2	17.85	0	0.00	17.75	0.2	15,340	0.00%
2023/10/05	6	17.64	4	17.70	17.65	2	15,440	0.01%
2023/10/04	27.9	17.56	3	17.55	17.60	24.9	15,467	0.16%
2023/10/03	2.8	17.79	0	0.00	17.80	2.8	15,401	0.02%
2023/09/28	2	17.85	0	0.00	17.90	2	16,289	0.01%
2023/09/26	1	17.85	0	0.00	17.80	1	16,234	0.01%
2023/09/25	1	17.80	2	17.90	17.85	-1	16,194	-0.01%
2023/09/22	7.1	17.75	0	0.00	17.75	7.1	16,425	0.04%
2023/09/21	7.4	17.84	14.8	17.78	17.80	-7.3	16,478	-0.04%
2023/09/20	6.1	18.00	3	18.00	18.00	3.1	16,294	0.02%
2023/09/18	1.1	18.20	0.1	18.20	18.20	1	16,455	0.01%
2023/09/15	0	0.00	2	18.18	18.30	-2	16,608	-0.01%
2023/09/14	0	0.00	6	18.10	18.15	-6	16,338	-0.04%
2023/09/13	2.2	17.81	0	0.00	17.80	2.2	16,301	0.01%
2023/09/12	1.6	17.81	2.2	17.85	17.85	-0.6	16,570	0.00%
2023/09/11	1.4	17.76	4.3	17.70	17.75	-2.8	16,623	-0.02%
2023/09/08	2.7	17.75	3.3	17.85	17.75	-0.7	16,706	0.00%
2023/09/07	3	17.77	15	17.76	17.75	-12	16,902	-0.07%
2023/09/06	2.1	17.86	4	17.88	17.85	-1.9	17,075	-0.01%
2023/09/05	0.5	18.05	10.5	18.00	17.95	-10	17,214	-0.06%
2023/09/04	7	18.02	4.7	18.01	18.00	2.3	17,298	0.01%
2023/09/01	1	17.95	5	17.95	17.90	-4	17,433	-0.02%
2023/08/31	6	17.89	0	0.00	17.80	6	17,611	0.03%
2023/08/30	0	0.00	0.1	18.15	18.05	-0.1	17,572	0.00%
2023/08/29	0.4	18.00	0	0.00	17.95	0.4	17,659	0.00%
2023/08/28	0.2	17.90	1	17.80	17.80	-0.8	17,779	0.00%
2023/08/25	1.3	17.77	10.8	17.81	17.75	-9.5	18,306	-0.05%
2023/08/24	1	17.80	1.8	17.87	17.80	-0.8	18,424	0.00%
2023/08/23	1.1	17.81	0	0.00	17.75	1.1	18,420	0.01%
2023/08/22	1	17.80	37	17.76	17.80	-36	18,493	-0.19%
2023/08/21	1	17.70	0	0.00	17.80	1	18,684	0.01%
2023/08/18	0.1	17.70	3	17.80	17.65	-2.9	18,774	-0.02%
2023/08/17	16.1	17.43	2	17.45	17.60	14.1	18,912	0.07%
2023/08/16	10.3	17.55	1	17.55	17.65	9.3	18,805	0.05%
2023/08/15	18.4	17.98	0	0.00	17.90	18.4	18,815	0.10%
2023/08/14	4	18.05	0	0.00	18.10	4	18,946	0.02%
2023/08/10	2	18.20	0	0.00	18.20	2	19,166	0.01%
2023/08/08	3.3	18.17	0	0.00	18.15	3.3	19,430	0.02%
2023/08/07	0.2	18.35	0	0.00	18.30	0.2	19,599	0.00%
2023/08/04	0.2	18.28	0	0.00	18.20	0.2	19,726	0.00%
2023/08/02	3.7	18.19	102	18.30	18.20	-98.3	19,825	-0.50%	大賣/
2023/08/01	6	18.34	5	18.30	18.35	1	20,109	0.00%
2023/07/31	3.1	18.25	0	0.00	18.25	3.1	20,128	0.02%
2023/07/28	3	18.30	0	0.00	18.30	3	19,804	0.02%
2023/07/27	111.3	18.44	0	0.00	18.35	111.3	19,669	0.57%	大買/鉅額交易
2023/07/26	18.4	18.35	12	18.43	18.40	6.4	19,388	0.03%
2023/07/25	35	19.29	23.5	19.30	19.30	11.5	18,844	0.06%
2023/07/24	37	19.19	0	0.00	19.15	37	18,061	0.20%
2023/07/20	2	19.30	3	19.25	19.35	-1	17,628	-0.01%
2023/07/19	4	19.38	1	19.25	19.25	3	17,394	0.02%
2023/07/18	10	19.37	6.3	19.40	19.40	3.7	17,223	0.02%
2023/07/17	6	19.14	5.3	19.13	19.20	0.7	16,966	0.00%
2023/07/14	1	19.00	6.3	18.91	19.05	-5.3	16,817	-0.03%
2023/07/13	5.6	18.93	1.1	18.95	18.85	4.5	16,762	0.03%
2023/07/12	1	18.80	1	18.85	18.85	0	16,749	0.00%
2023/07/10	3.1	18.39	0	18.60	18.35	3.1	16,760	0.02%
2023/07/07	5.3	18.19	0	0.00	18.25	5.3	16,722	0.03%
2023/07/06	10.5	18.58	2	18.56	18.50	8.5	16,296	0.05%
2023/07/05	1	18.85	0.1	18.96	18.90	0.9	15,851	0.01%
2023/07/04	1	18.95	1.1	18.95	18.90	-0.1	15,812	0.00%
2023/07/03	0	0.00	4	19.00	19.00	-4	15,921	-0.03%
2023/06/30	1	18.90	0	0.00	18.90	1	16,122	0.01%
2023/06/29	0.1	19.00	0.2	19.05	19.00	-0.2	15,940	0.00%
2023/06/28	1	19.00	4	19.01	19.05	-3	15,971	-0.02%
2023/06/27	0	0.00	30	19.10	19.10	-30	15,953	-0.19%
2023/06/26	0	0.00	1.2	19.11	19.15	-1.2	15,913	-0.01%
2023/06/20	0	0.00	202	18.91	19.00	-202	15,758	-1.28%	大賣/鉅額交易
2023/06/19	0.1	18.90	5	18.90	18.90	-5	15,734	-0.03%
2023/06/16	0.1	19.00	0	0.00	19.00	0.1	15,604	0.00%
2023/06/15	0	0.00	5	19.05	19.00	-5	15,277	-0.03%
2023/06/14	0	0.00	22	19.03	19.10	-22	15,328	-0.14%
2023/06/13	1	19.00	3	18.95	19.00	-2	15,594	-0.01%
2023/06/12	6.8	19.05	2.4	19.00	19.00	4.3	15,505	0.03%
2023/06/09	10	19.07	0.1	19.00	19.05	9.9	15,373	0.06%
2023/06/08	0	0.00	9	18.82	18.85	-9	15,354	-0.06%
2023/06/07	1	18.70	0	0.00	18.80	1	15,447	0.01%
2023/06/06	0	18.70	0	0.00	18.65	0	15,425	0.00%
2023/06/05	0.2	18.65	51	18.65	18.65	-50.8	15,289	-0.33%
2023/06/02	10	18.36	0	0.00	18.45	10	14,997	0.07%
2023/06/01	1	18.40	1	18.35	18.35	0	14,973	0.00%
2023/05/30	0	0.00	2.3	18.49	18.45	-2.3	14,350	-0.02%
2023/05/29	4	18.39	0	0.00	18.40	4	14,320	0.03%
2023/05/26	52	18.25	6	18.45	18.35	46	14,433	0.32%
2023/05/25	6	18.39	10	18.35	18.35	-4	14,407	-0.03%
2023/05/24	0	0.00	6	18.63	18.70	-6	14,324	-0.04%
2023/05/23	0	0.00	1.4	18.69	18.75	-1.4	14,269	-0.01%
2023/05/22	2	18.50	0.1	18.50	18.55	1.9	14,224	0.01%
2023/05/19	3	18.30	27	18.31	18.45	-24	14,108	-0.17%
2023/05/18	7	18.46	0	0.00	18.45	7	13,810	0.05%
2023/05/17	201.9	18.45	1	18.50	18.50	200.9	13,565	1.48%	大買/鉅額交易
2023/05/16	0	18.25	1	18.30	18.40	-1	13,236	-0.01%
2023/05/15	1.1	18.19	44.2	18.10	18.15	-43.1	13,112	-0.33%
2023/05/12	2.2	18.25	0	0.00	18.25	2.2	12,994	0.02%
2023/05/11	5	18.27	54	18.26	18.30	-49	12,811	-0.38%
2023/05/10	1	18.05	176	18.06	18.10	-175	12,569	-1.39%	大賣/鉅額交易
2023/05/09	2	17.95	25.5	17.95	18.05	-23.5	12,450	-0.19%
2023/05/08	9	18.03	106	18.03	17.95	-97	12,451	-0.78%	大賣/
2023/05/05	0	0.00	0	17.50	17.55	0	11,896	0.00%
2023/05/04	3	17.30	0	0.00	17.35	3	11,959	0.03%
2023/05/03	1	17.35	0.4	17.35	17.30	0.6	12,121	0.01%
2023/05/02	155	17.25	2	17.33	17.35	153	12,515	1.22%	大買/鉅額交易
2023/04/28	2	17.15	5.2	17.30	17.30	-3.2	13,234	-0.02%
2023/04/27	0	0.00	9.1	17.20	17.20	-9.1	13,202	-0.07%
2023/04/26	0	0.00	167	17.16	17.25	-167	13,306	-1.26%	大賣/鉅額交易
2023/04/25	1	17.15	6	17.22	17.10	-5	13,272	-0.04%
2023/04/24	2	17.05	5	17.11	17.20	-3	13,242	-0.02%
2023/04/21	0	0.00	6	17.03	17.15	-6	13,345	-0.04%
2023/04/20	6	17.00	5	16.90	17.05	1	13,389	0.01%
2023/04/19	30	17.15	5	17.25	17.15	25	13,584	0.18%
2023/04/18	5	17.20	0	0.00	17.25	5	13,559	0.04%
2023/04/17	1	17.10	43	17.15	17.20	-42	13,584	-0.31%
2023/04/14	1	17.10	2.5	17.14	17.15	-1.5	13,573	-0.01%
2023/04/13	0	0.00	4	17.05	17.10	-4	13,492	-0.03%
2023/04/11	96	16.75	5	16.75	16.80	91	13,485	0.67%
2023/04/07	0	0.00	3	16.60	16.65	-3	13,413	-0.02%
2023/04/06	0	0.00	96	16.65	16.65	-96	13,351	-0.72%
2023/03/31	210.1	16.50	2	16.55	16.60	208.1	13,222	1.57%	大買/鉅額交易
2023/03/30	50	16.35	1	16.40	16.40	49	13,032	0.38%
2023/03/28	0	0.00	6.4	16.40	16.40	-6.4	12,936	-0.05%
2023/03/27	0.1	16.50	0	0.00	16.45	0.1	13,154	0.00%
2023/03/24	0	0.00	12.1	16.50	16.50	-12.1	13,338	-0.09%
2023/03/23	1.1	16.26	6.3	16.45	16.50	-5.2	13,318	-0.04%
2023/03/22	0	0.00	11.3	16.25	16.30	-11.3	13,301	-0.09%
2023/03/21	1	16.15	0	0.00	16.05	1	13,431	0.01%
2023/03/20	3.9	15.97	1	16.00	15.95	2.9	13,557	0.02%
2023/03/17	1.1	15.85	0	0.00	16.00	1.1	13,642	0.01%
2023/03/16	8.4	15.62	0	0.00	15.60	8.4	13,590	0.06%
2023/03/15	11	16.07	2	15.90	15.85	9	13,437	0.07%
2023/03/14	9.4	15.88	0	0.00	15.85	9.4	13,466	0.07%
2023/03/13	5.7	15.89	1	15.90	16.15	4.7	13,336	0.03%
2023/03/10	3.2	16.17	1	16.15	16.15	2.2	13,157	0.02%
2023/03/09	1	16.45	6	16.45	16.45	-5	13,143	-0.04%
2023/03/08	0.2	16.45	0	0.00	16.50	0.2	13,735	0.00%
2023/03/07	4	16.48	4.3	16.50	16.50	-0.3	13,888	0.00%
2023/03/06	1	16.25	0	0.00	16.40	1	14,024	0.01%
2023/03/03	2.4	16.29	67	16.30	16.30	-64.6	14,048	-0.46%
2023/03/02	2	16.28	0	0.00	16.35	2	14,129	0.01%
2023/03/01	5	16.37	0	0.00	16.35	5	14,146	0.04%
2023/02/24	5.2	16.50	0	0.00	16.45	5.2	14,069	0.04%
2023/02/23	3	16.55	1	16.50	16.55	2	13,957	0.01%
2023/02/22	3	16.40	2.4	16.42	16.55	0.6	13,983	0.00%
2023/02/21	1	16.50	0	0.00	16.55	1	13,997	0.01%
2023/02/20	0	0.00	6.5	16.61	16.60	-6.5	14,097	-0.05%
2023/02/17	5	16.35	0	0.00	16.40	5	14,088	0.04%
2023/02/16	1	16.25	0	0.00	16.25	1	14,384	0.01%
2023/02/15	4.2	16.23	0	0.00	16.25	4.2	14,727	0.03%
2023/02/14	1	16.35	0	0.00	16.35	1	14,756	0.01%
2023/02/13	3	16.15	0	0.00	16.30	3	14,931	0.02%
2023/02/10	2	16.15	13	16.19	16.15	-11	14,936	-0.07%
2023/02/09	68	16.10	0	0.00	16.20	68	15,105	0.45%
2023/02/08	1.5	16.10	0	16.20	16.10	1.5	15,129	0.01%
2023/02/07	7	16.13	2	16.18	16.10	5	15,186	0.03%
2023/02/06	0.3	16.25	0	0.00	16.15	0.3	15,170	0.00%
2023/02/03	2	16.25	10	16.25	16.30	-8	15,075	-0.05%
2023/02/02	0	0.00	2	16.20	16.25	-2	15,352	-0.01%
2023/02/01	0.6	16.20	1	16.25	16.25	-0.5	15,289	0.00%
2023/01/31	3.1	16.30	0	0.00	16.25	3.1	15,294	0.02%
2023/01/30	0	0.00	23	16.07	16.70	-23	15,051	-0.15%
2023/01/17	1	15.80	4	15.76	15.80	-3	14,385	-0.02%
2023/01/16	0.5	15.80	0.6	15.80	15.80	-0.1	14,411	0.00%
2023/01/13	1	15.65	6	15.68	15.70	-5	14,392	-0.03%
2023/01/12	1.6	15.55	0	0.00	15.55	1.6	14,962	0.01%
2023/01/11	1	15.65	0	0.00	15.60	1	15,264	0.01%
2023/01/10	0	0.00	0	15.65	15.70	0	15,273	0.00%
2023/01/09	0	0.00	6	15.60	15.65	-6	15,354	-0.04%
2023/01/06	0	0.00	4	15.40	15.35	-4	15,292	-0.03%
2023/01/05	0	0.00	26	15.35	15.40	-26	15,567	-0.17%
2023/01/03	3	15.10	0	0.00	15.10	3	15,843	0.02%
2022/12/20	2	15.00	0	0.00	15.00	2	17,669	0.01%
2022/12/14	0	0.00	1	15.10	15.10	-1	18,180	-0.01%
2022/12/13	0	0.00	2	15.00	14.95	-2	18,267	-0.01%
2022/12/12	3	14.85	0	0.00	14.90	3	18,118	0.02%
2022/12/09	0	0.00	2	15.05	15.05	-2	18,529	-0.01%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	5	15.06	15.10	-5	18,646	-0.03%
2022/12/06	3	14.75	0	0.00	14.65	3	18,482	0.02%
2022/12/05	1	14.90	0	0.00	14.85	1	18,487	0.01%
2022/12/02	1.1	15.00	0	15.05	14.90	1.1	18,794	0.01%
2022/12/01	3.2	15.01	0	0.00	15.10	3.2	19,241	0.02%
2022/11/30	0	0.00	2	15.20	15.15	-2	19,201	-0.01%
2022/11/29	4.8	14.90	0	0.00	15.00	4.8	18,666	0.03%
2022/11/28	1	14.70	0.2	14.75	14.65	0.8	18,704	0.00%
2022/11/24	1	14.65	1	14.65	14.80	0	19,300	0.00%
2022/11/23	0	0.00	0	14.75	14.70	0	19,416	0.00%
2022/11/22	0	0.00	2	14.55	14.60	-2	19,824	-0.01%
2022/11/18	0	0.00	0.4	14.45	14.45	-0.4	20,390	0.00%
2022/11/16	2.9	14.74	0.6	14.65	14.80	2.2	22,042	0.01%
2022/11/15	1.3	14.70	9	14.80	14.85	-7.7	22,522	-0.03%
2022/11/14	0	0.00	87	14.71	14.80	-87	22,841	-0.38%
2022/11/11	0	0.00	183	14.50	14.60	-183	22,820	-0.80%	大賣/鉅額交易
2022/11/09	0.6	14.00	0	0.00	14.15	0.6	23,053	0.00%
2022/11/08	1.5	13.75	2.1	13.70	13.75	-0.6	23,175	0.00%
2022/11/07	1	13.55	0	0.00	13.65	1	23,406	0.00%
2022/11/04	0.2	13.15	1	13.30	13.35	-0.8	23,794	0.00%
2022/11/03	5	13.22	0	0.00	13.25	5	24,133	0.02%
2022/11/02	1	13.55	2	13.50	13.45	-1	24,217	0.00%
2022/11/01	0.4	13.51	1	13.50	13.55	-0.6	24,270	0.00%
2022/10/31	2	13.30	0	0.00	13.25	2	24,335	0.01%
2022/10/27	1	13.55	0	0.00	13.55	1	24,223	0.00%
2022/10/26	0	0.00	1.1	13.40	13.40	-1.1	24,269	0.00%
2022/10/24	0	0.00	1.1	13.00	13.00	-1.1	24,566	0.00%
2022/10/21	2.1	12.90	0	0.00	12.90	2.1	24,630	0.01%
2022/10/20	53.4	12.55	0	0.00	12.85	53.4	24,599	0.22%
2022/10/19	4.3	12.81	3.6	12.79	12.90	0.7	24,090	0.00%
2022/10/17	0	0.00	75	12.80	12.85	-75	24,135	-0.31%
2022/10/14	1.2	12.96	0	0.00	12.90	1.2	24,079	0.00%
2022/10/13	30	12.93	24	12.95	12.90	6	24,098	0.02%
2022/10/12	4.4	13.30	0	0.00	13.30	4.4	23,841	0.02%
2022/10/11	4.7	13.37	1	13.35	13.25	3.7	23,892	0.02%
2022/10/07	1	13.70	0	0.00	13.75	1	23,849	0.00%
2022/10/06	4	13.68	0	0.00	13.70	4	23,806	0.02%
2022/10/05	3.4	13.71	0	0.00	13.65	3.4	24,050	0.01%
2022/10/04	17.3	13.45	0.2	13.45	13.55	17.1	24,312	0.07%
2022/10/03	5.4	13.55	1	13.55	13.45	4.4	24,314	0.02%
2022/09/30	2.1	13.71	0	0.00	13.70	2.1	24,186	0.01%
2022/09/29	6	13.84	20	13.90	13.85	-14	24,166	-0.06%
2022/09/28	62.3	13.83	52.5	13.70	13.65	9.8	23,981	0.04%
2022/09/27	6	13.97	12	14.02	13.95	-6	23,638	-0.03%
2022/09/26	6.9	14.04	30	14.08	14.00	-23.1	23,652	-0.10%
2022/09/23	2.1	14.31	15.9	14.29	14.35	-13.8	23,574	-0.06%
2022/09/22	20.2	14.39	0	0.00	14.35	20.2	23,803	0.08%
2022/09/21	20.7	14.67	0	0.00	14.65	20.7	23,808	0.09%
2022/09/20	14.4	14.84	0	14.95	14.80	14.4	23,553	0.06%
2022/09/19	0.1	14.95	6	14.90	14.85	-5.9	23,552	-0.03%
2022/09/16	9.2	14.88	0	0.00	14.80	9.2	23,689	0.04%
2022/09/15	6	14.98	0	0.00	15.00	6	23,446	0.03%
2022/09/14	12	14.89	0	0.00	14.85	12	23,465	0.05%
2022/09/13	2	15.10	0	0.00	15.10	2	23,658	0.01%
2022/09/12	1	15.15	201	15.10	15.15	-200	24,201	-0.83%	大賣/鉅額交易
2022/09/08	4.1	14.80	1	15.05	15.05	3.1	24,544	0.01%
2022/09/07	44.2	14.86	0	0.00	14.80	44.2	24,478	0.18%
2022/09/06	0.1	15.20	0	0.00	15.20	0.1	24,249	0.00%
2022/09/05	15	15.03	0	0.00	15.05	15	24,503	0.06%
2022/09/02	35.1	14.91	0	0.00	14.90	35.1	24,728	0.14%
2022/09/01	85.1	15.05	0	0.00	15.00	85.1	24,701	0.34%
2022/08/31	52	15.25	0.6	15.30	15.20	51.4	24,656	0.21%
2022/08/30	5.1	15.23	1	15.20	15.20	4.1	24,212	0.02%
2022/08/29	20.3	15.26	0	0.00	15.20	20.3	24,312	0.08%
2022/08/26	2.7	15.64	0	0.00	15.60	2.7	24,693	0.01%
2022/08/25	4	15.73	0	0.00	15.70	4	24,386	0.02%
2022/08/24	108.8	15.92	10.1	16.15	15.65	98.6	24,262	0.41%	大買/
2022/08/23	0	0.00	19	17.41	17.35	-19	23,854	-0.08%
2022/08/22	14.1	17.45	1	17.50	17.45	13.1	23,319	0.06%
2022/08/19	5.3	17.40	6	17.38	17.50	-0.7	22,893	0.00%
2022/08/18	200.1	17.55	2	17.50	17.45	198.1	22,545	0.88%	大買/鉅額交易
2022/08/17	5	17.40	12.7	17.46	17.45	-7.7	22,433	-0.03%
2022/08/16	5.2	17.23	3.8	17.20	17.30	1.5	22,203	0.01%
2022/08/15	9.8	17.07	10	17.10	17.10	-0.2	22,193	0.00%
2022/08/12	2	16.80	0	0.00	16.85	2	22,125	0.01%
2022/08/11	35	16.73	234.4	16.90	16.90	-199.4	22,181	-0.90%	大賣/鉅額交易
2022/08/10	6.5	16.41	7	16.44	16.45	-0.5	21,960	0.00%
2022/08/09	11	15.81	0	0.00	15.90	11	21,795	0.05%
2022/08/08	2.3	15.91	4	15.80	15.90	-1.7	21,931	-0.01%
2022/08/05	10	15.80	0.1	15.85	15.80	9.9	22,464	0.04%
2022/08/04	1.3	15.57	0	0.00	15.60	1.3	23,163	0.01%
2022/08/03	12.9	15.60	0	0.00	15.65	12.9	23,404	0.06%
2022/08/02	4	15.63	5	15.55	15.75	-1	23,968	0.00%
2022/08/01	200	15.70	0	0.00	15.80	200	24,602	0.81%	大買/鉅額交易
2022/07/29	8.3	15.87	2	15.75	15.70	6.3	25,403	0.02%
2022/07/28	5.3	15.65	0.3	15.70	15.70	5	26,493	0.02%
2022/07/27	7	15.50	0	0.00	15.55	7	26,527	0.03%
2022/07/26	2.3	15.52	11	15.55	15.55	-8.7	26,731	-0.03%
2022/07/25	3.3	15.65	5	15.45	15.60	-1.7	26,854	-0.01%
2022/07/22	1	15.55	0	0.00	15.60	1	27,073	0.00%
2022/07/21	0.2	15.20	0	0.00	15.35	0.2	27,178	0.00%
2022/07/20	7	15.26	4	15.30	15.15	3	27,406	0.01%
2022/07/19	7	15.20	0	0.00	15.20	7	27,731	0.03%
2022/07/18	22.8	15.16	0	0.00	15.20	22.8	28,028	0.08%
2022/07/15	12.2	15.00	0	0.00	14.90	12.2	28,254	0.04%
2022/07/14	7	15.27	0	0.00	15.30	7	28,332	0.02%
2022/07/13	4	15.14	0	0.00	15.30	4	28,635	0.01%
2022/07/12	45.8	15.00	1	14.90	14.85	44.8	28,848	0.16%
2022/07/11	8.4	15.65	0	0.00	15.50	8.4	28,663	0.03%
2022/07/08	0	0.00	2	15.85	15.90	-2	28,870	-0.01%
2022/07/07	16.3	15.74	4	15.75	15.70	12.3	29,048	0.04%
2022/07/06	26.6	15.84	1	15.75	15.75	25.6	29,193	0.09%
2022/07/04	5.1	16.00	0	0.00	16.05	5.1	29,922	0.02%
2022/07/01	1.8	16.20	0	0.00	16.00	1.8	30,445	0.01%
2022/06/30	6.7	16.40	0	0.00	16.30	6.7	30,994	0.02%
2022/06/29	2.3	16.64	0	0.00	16.70	2.3	31,165	0.01%
2022/06/28	0.1	16.90	0	0.00	16.90	0.1	31,677	0.00%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/23	0.2	16.80	10	17.00	16.90	-9.8	31,775	-0.03%
2022/06/22	3.1	16.89	0	0.00	16.85	3.1	31,985	0.01%
2022/06/21	2	16.95	5.1	16.98	17.10	-3.1	32,130	-0.01%
2022/06/20	0	0.00	54	17.00	16.70	-54	32,505	-0.17%
2022/06/17	7	16.68	0	0.00	16.60	7	32,243	0.02%
2022/06/16	0.9	17.07	0	0.00	16.90	0.9	31,909	0.00%
2022/06/15	5.1	16.83	0	0.00	16.90	5.1	32,139	0.02%
2022/06/14	11	16.85	0	0.00	16.90	11	32,268	0.03%
2022/06/13	10.2	16.76	0	0.00	16.85	10.2	32,212	0.03%
2022/06/10	6.4	17.10	2	17.15	17.15	4.4	32,043	0.01%
2022/06/09	13.4	17.35	2	17.45	17.35	11.4	32,004	0.04%
2022/06/08	6	17.62	4	17.63	17.60	2	31,912	0.01%
2022/06/07	2.2	17.64	0	0.00	17.70	2.2	32,378	0.01%
2022/06/06	5	17.93	8	18.00	18.00	-3	32,415	-0.01%
2022/06/02	1	17.45	0	0.00	17.50	1	32,654	0.00%
2022/06/01	5.2	17.61	1	17.75	17.55	4.2	33,482	0.01%
2022/05/31	0.1	17.75	0	0.00	17.95	0.1	33,658	0.00%
2022/05/30	1	17.55	4	17.71	17.70	-3	33,382	-0.01%
2022/05/27	2.1	17.27	1	17.20	17.25	1.1	33,334	0.00%
2022/05/26	0.1	16.95	2	16.90	16.95	-1.9	33,548	-0.01%
2022/05/25	0.1	16.95	3.4	16.98	17.00	-3.3	34,266	-0.01%
2022/05/24	4.7	17.10	3	17.05	17.00	1.7	34,984	0.00%
2022/05/23	1	16.85	3	17.05	17.05	-2	35,215	-0.01%
2022/05/20	6.1	17.04	0	0.00	17.05	6.1	35,541	0.02%
2022/05/19	3.4	16.86	150	16.85	16.80	-146.6	35,645	-0.41%	大賣/鉅額交易
2022/05/18	53	17.24	5	17.20	17.25	48	35,469	0.14%
2022/05/17	9	16.83	27	16.88	16.85	-18	35,397	-0.05%
2022/05/16	20.2	16.60	0	0.00	16.80	20.2	35,438	0.06%
2022/05/13	14.1	16.65	9.1	16.64	16.70	5	35,469	0.01%
2022/05/12	38.5	16.94	10.3	16.89	16.70	28.2	35,265	0.08%
2022/05/11	49.3	17.40	45.9	17.37	17.35	3.4	34,614	0.01%
2022/05/10	20.2	17.54	9	17.53	17.50	11.2	34,449	0.03%
2022/05/09	21.4	17.93	21.7	17.92	17.85	-0.3	34,032	0.00%
2022/05/06	21.3	18.34	10	18.32	18.40	11.3	33,606	0.03%
2022/05/05	163.7	18.79	111	18.89	18.90	52.7	33,232	0.16%	大買/大賣/
2022/05/04	6	19.22	0.2	19.30	19.40	5.8	32,016	0.02%
2022/05/03	5	19.20	0	0.00	19.30	5	32,347	0.02%
2022/04/29	25	19.28	0	0.00	19.40	25	32,498	0.08%
2022/04/28	3.1	19.00	0	0.00	19.15	3.1	32,851	0.01%
2022/04/27	3.7	19.17	0	0.00	19.10	3.7	32,897	0.01%
2022/04/26	2.1	19.42	0	0.00	19.35	2.1	32,939	0.01%
2022/04/25	6.2	18.97	10.3	18.93	19.15	-4.1	33,000	-0.01%
2022/04/22	13.1	19.25	19	19.36	19.35	-5.9	33,222	-0.02%
2022/04/21	11.5	19.31	1.6	19.31	19.30	9.9	34,166	0.03%
2022/04/20	6.1	19.26	12	19.63	19.60	-5.9	35,608	-0.02%
2022/04/19	12.3	19.46	2	19.50	19.40	10.3	35,711	0.03%
2022/04/18	14.4	19.54	0	0.00	19.55	14.4	36,045	0.04%
2022/04/15	1.3	20.01	6	20.00	20.00	-4.7	35,692	-0.01%
2022/04/14	15.6	20.17	2	20.23	20.15	13.6	35,789	0.04%
2022/04/13	6.1	20.52	0	0.00	20.55	6.1	35,586	0.02%
2022/04/12	13	20.46	9.5	20.55	20.60	3.5	35,447	0.01%
2022/04/11	20.2	20.75	7	20.67	20.70	13.2	35,138	0.04%
2022/04/08	28.3	20.67	12.6	20.83	20.95	15.6	34,541	0.05%
2022/04/07	28.5	20.84	0	0.00	20.70	28.5	34,289	0.08%
2022/04/06	52.3	20.99	18	21.01	21.10	34.3	33,694	0.10%
2022/04/01	0.2	20.52	19	20.56	20.60	-18.8	33,019	-0.06%
2022/03/31	49	20.23	51	20.37	20.50	-2	32,491	-0.01%
2022/03/30	8	20.20	2	20.13	20.15	6	31,703	0.02%
2022/03/29	1	19.95	0	0.00	19.95	1	31,327	0.00%
2022/03/28	1.1	19.66	1	19.65	19.95	0.1	31,270	0.00%
2022/03/25	70.6	19.80	2.6	19.83	19.85	67.9	31,246	0.22%
2022/03/24	62.1	20.06	0.8	20.15	20.15	61.3	30,875	0.20%
2022/03/23	10.1	20.15	3.1	20.20	20.25	7	30,712	0.02%
2022/03/22	10.1	19.70	3	19.72	19.80	7.1	30,062	0.02%
2022/03/21	30.2	19.63	7	19.60	19.65	23.2	29,799	0.08%
2022/03/18	11.1	19.74	5	19.69	19.60	6.1	29,812	0.02%
2022/03/17	0.1	19.45	34	19.37	19.45	-33.9	29,442	-0.12%
2022/03/16	3.9	19.04	0	0.00	19.20	3.9	29,204	0.01%
2022/03/15	9.8	18.87	8	18.98	19.00	1.8	29,031	0.01%
2022/03/14	0.2	18.85	3	18.90	18.85	-2.8	28,994	-0.01%
2022/03/11	1.1	18.85	0	0.00	18.90	1.1	29,061	0.00%
2022/03/10	17.7	18.73	5	19.07	18.95	12.7	29,074	0.04%
2022/03/09	66.1	18.30	4	18.29	18.30	62.1	28,602	0.22%
2022/03/08	28.9	18.39	32.2	18.45	18.25	-3.4	28,406	-0.01%
2022/03/07	27.4	18.80	114.2	18.76	18.90	-86.8	27,652	-0.31%	大賣/
2022/03/04	16.7	19.34	0	0.00	19.35	16.7	27,929	0.06%
2022/03/03	6.5	19.56	0	0.00	19.60	6.5	27,931	0.02%
2022/03/02	7.3	19.45	14	19.50	19.60	-6.7	28,069	-0.02%
2022/03/01	6	19.63	70	19.45	19.60	-64	27,944	-0.23%
2022/02/25	13.3	19.30	240	19.51	19.50	-226.7	27,627	-0.82%	大賣/鉅額交易
2022/02/24	28	19.50	1	19.40	19.50	27	26,939	0.10%
2022/02/23	7.7	19.72	0	0.00	19.85	7.7	26,279	0.03%
2022/02/22	125.1	19.82	1	19.85	19.85	124.1	26,396	0.47%	大買/鉅額交易
2022/02/21	20.5	19.97	16.5	19.98	20.05	4	26,106	0.02%
2022/02/18	5.3	20.10	2	20.10	20.10	3.3	26,459	0.01%
2022/02/17	5.4	20.24	0	0.00	20.20	5.4	26,477	0.02%
2022/02/16	7	20.13	17	20.26	20.20	-10	26,411	-0.04%
2022/02/15	11.7	20.15	0	0.00	20.10	11.7	26,274	0.04%
2022/02/14	5.5	20.15	12	20.28	20.30	-6.5	26,109	-0.02%
2022/02/11	1.1	20.45	0	0.00	20.55	1.1	25,751	0.00%
2022/02/10	1.2	20.44	0	0.00	20.50	1.2	25,596	0.00%
2022/02/09	8.2	20.42	5	20.41	20.45	3.2	25,426	0.01%
2022/02/08	1.1	20.15	1	20.15	20.30	0.1	25,225	0.00%
2022/02/07	6	19.82	2	19.93	20.10	4	24,881	0.02%
2022/01/26	13.1	19.67	4.1	19.65	19.65	9	24,408	0.04%
2022/01/25	11.2	19.63	0	0.00	19.70	11.2	24,197	0.05%
2022/01/24	10.1	19.73	10	19.60	20.00	0.1	23,764	0.00%
2022/01/21	69.2	20.00	9.1	20.11	20.15	60.1	23,554	0.26%
2022/01/20	2.1	20.25	5	20.30	20.45	-2.9	23,006	-0.01%
2022/01/19	0	0.00	3	20.60	20.55	-3	22,785	-0.01%
2022/01/18	2	20.50	11	20.65	20.70	-9	22,400	-0.04%
2022/01/17	4.2	20.44	8	20.55	20.50	-3.8	22,119	-0.02%
2022/01/14	50.8	20.46	17.6	20.41	20.55	33.2	21,478	0.15%
2022/01/13	22.6	20.05	61.7	20.15	20.50	-39	20,292	-0.19%
2022/01/12	24	19.36	10	19.53	19.50	14	18,544	0.08%
2022/01/11	28.1	19.27	43	19.12	19.40	-14.9	18,368	-0.08%
2022/01/10	2	18.93	1	19.05	19.05	1	18,410	0.01%
2022/01/07	1	19.05	7	18.91	18.95	-6	18,617	-0.03%
2022/01/05	2	18.75	29.2	18.75	18.75	-27.2	18,254	-0.15%
2022/01/04	4	18.78	0	0.00	18.80	4	18,561	0.02%
2022/01/03	0	0.00	2	18.85	18.85	-2	18,623	-0.01%
2021/12/30	6.6	18.98	3	18.98	18.95	3.6	18,824	0.02%
2021/12/29	2	18.95	5	18.95	18.95	-3	18,923	-0.02%
2021/12/28	2	18.90	90	18.90	18.90	-88	19,040	-0.46%
2021/12/27	3	18.75	0	0.00	18.75	3	19,132	0.02%
2021/12/24	0	18.70	7	18.70	18.75	-7	19,595	-0.04%
2021/12/23	5.3	18.65	1	18.65	18.65	4.3	19,754	0.02%
2021/12/22	1	18.60	0	0.00	18.65	1	20,014	0.00%
2021/12/20	11	18.59	5	18.55	18.55	6	20,255	0.03%
2021/12/16	3.1	18.59	1	18.60	18.65	2.1	20,334	0.01%
2021/12/15	0	0.00	1	18.60	18.65	-1	20,917	0.00%
2021/12/14	42	18.65	5.1	18.65	18.75	36.9	21,365	0.17%
2021/12/13	5	19.00	0.4	18.85	18.90	4.6	21,367	0.02%
2021/12/10	15	18.95	0	0.00	18.95	15	21,476	0.07%
2021/12/09	2	18.90	3.5	18.93	19.00	-1.5	21,678	-0.01%
2021/12/08	0	0.00	7	18.89	18.85	-7	22,132	-0.03%
2021/12/06	0	0.00	5	18.50	18.70	-5	22,391	-0.02%
2021/12/03	3	18.55	2	18.58	18.55	1	22,953	0.00%
2021/12/02	1	18.35	2	18.50	18.60	-1	24,218	0.00%
2021/12/01	0.9	18.38	0	0.00	18.65	0.9	25,549	0.00%
2021/11/30	12	18.15	0	0.00	18.60	12	26,132	0.05%
2021/11/29	21.1	18.12	0	0.00	18.20	21.1	26,102	0.08%
2021/11/26	11.3	18.35	0	0.00	18.35	11.3	26,820	0.04%
2021/11/25	2	18.65	2	18.70	18.70	0	27,887	0.00%
2021/11/24	111	18.61	1	18.60	18.60	110	29,311	0.38%	大買/鉅額交易
2021/11/23	6.5	18.60	5	18.55	18.60	1.5	30,266	0.00%
2021/11/22	9	18.70	30	18.75	18.70	-21	30,460	-0.07%
2021/11/19	11.9	18.90	0	0.00	18.95	11.9	30,665	0.04%
2021/11/18	11.7	19.18	2	19.18	19.30	9.7	31,135	0.03%
2021/11/17	2	19.25	17.5	19.08	19.25	-15.5	31,066	-0.05%
2021/11/16	1.1	18.70	3	18.65	18.70	-1.9	30,550	-0.01%
2021/11/15	38	18.60	2	18.60	18.55	36	30,557	0.12%
2021/11/11	0	0.00	7	18.31	18.45	-7	30,627	-0.02%
2021/11/10	1	18.25	1	18.25	18.30	0	30,857	0.00%
2021/11/09	2	18.15	0	0.00	18.30	2	30,977	0.01%
2021/11/08	1	18.20	0	0.00	18.20	1	31,001	0.00%
2021/11/05	3	18.10	0	0.00	18.25	3	31,251	0.01%
2021/11/04	3	18.17	15.1	18.24	18.20	-12.1	31,335	-0.04%
2021/11/03	2.1	18.13	1.5	18.12	18.15	0.6	31,384	0.00%
2021/11/02	8.6	18.19	0	0.00	18.15	8.6	31,462	0.03%
2021/11/01	6	18.16	0	0.00	18.25	6	31,597	0.02%
2021/10/29	2	18.28	0	0.00	18.25	2	31,549	0.01%
2021/10/27	2	18.43	1	18.50	18.40	1	31,612	0.00%
2021/10/25	0	0.00	4	18.48	18.60	-4	31,803	-0.01%
2021/10/21	0.2	18.54	0	0.00	18.50	0.2	33,071	0.00%
2021/10/20	2.3	18.49	1.3	18.59	18.50	1	33,634	0.00%
2021/10/19	0	0.00	0	18.65	18.60	0	34,067	0.00%
2021/10/18	0	0.00	4	18.60	18.65	-4	34,173	-0.01%
2021/10/15	1	18.10	2.2	18.01	18.20	-1.2	33,764	0.00%
2021/10/14	0	0.00	6	17.86	17.90	-6	33,864	-0.02%
2021/10/12	9.1	17.72	0	0.00	18.00	9.1	34,716	0.03%
2021/10/08	5.5	17.94	1	17.90	17.95	4.5	34,575	0.01%
2021/10/07	0	0.00	1.2	18.00	18.00	-1.2	34,696	0.00%
2021/10/06	1.6	17.80	0.4	17.85	17.85	1.2	34,890	0.00%
2021/10/05	4.1	17.80	0	0.00	17.85	4.1	35,446	0.01%
2021/10/04	2	17.70	2	17.70	17.80	0	35,833	0.00%
2021/10/01	11.1	17.76	0.3	17.90	17.75	10.8	35,967	0.03%
2021/09/30	0	0.00	10	17.95	18.10	-10	35,851	-0.03%
2021/09/29	8	17.88	7	17.91	18.00	1	36,079	0.00%
2021/09/28	4	17.86	2	17.85	18.05	2	36,072	0.01%
2021/09/27	8	17.93	7	17.97	18.00	1	36,178	0.00%
2021/09/24	13	18.00	0	0.00	18.05	13	36,121	0.04%
2021/09/23	6	18.03	0.1	18.05	18.05	5.9	36,116	0.02%
2021/09/22	7.3	17.83	22	17.85	17.90	-14.7	36,082	-0.04%
2021/09/17	23	18.21	1	18.30	18.20	22	35,621	0.06%
2021/09/16	10.1	18.35	1	18.40	18.40	9.1	35,283	0.03%
2021/09/15	8.2	18.37	0	0.00	18.35	8.2	35,155	0.02%
2021/09/14	3.1	18.57	0	0.00	18.55	3.1	35,162	0.01%
2021/09/13	12.1	18.61	7	18.39	18.55	5.1	35,042	0.01%
2021/09/10	15	18.27	0	0.00	18.25	15	34,858	0.04%
2021/09/09	4	17.79	28.2	17.71	17.95	-24.2	35,149	-0.07%
2021/09/08	35.1	17.98	12	18.06	17.85	23.1	34,927	0.07%
2021/09/07	22.1	18.19	2	18.20	18.10	20.1	34,344	0.06%
2021/09/06	47	19.28	182.5	19.38	19.35	-135.5	33,144	-0.41%	大賣/鉅額交易
2021/09/03	15.1	19.01	7	19.07	19.05	8.1	31,674	0.03%
2021/09/02	16.1	18.92	10	18.95	18.85	6.1	30,881	0.02%
2021/09/01	12	19.34	3	19.45	19.25	9	30,020	0.03%
2021/08/31	59.9	19.20	3	19.35	19.35	56.9	29,352	0.19%
2021/08/30	21	19.26	25	19.06	19.60	-4	28,246	-0.01%
2021/08/27	27	18.30	100	18.40	18.40	-73	26,901	-0.27%
2021/08/26	0	0.00	1	17.85	17.85	-1	26,238	0.00%
2021/08/25	3.1	17.70	0	0.00	17.80	3.1	26,734	0.01%
2021/08/24	4	17.48	4	17.48	17.70	0	26,372	0.00%
2021/08/23	0	0.00	32	17.05	17.10	-32	25,647	-0.12%
2021/08/20	2	16.83	0	0.00	16.90	2	25,614	0.01%
2021/08/19	2.3	16.86	0	0.00	16.90	2.3	25,986	0.01%
2021/08/18	11	16.95	0	0.00	17.00	11	25,898	0.04%
2021/08/17	7	16.80	0	0.00	16.90	7	25,913	0.03%
2021/08/16	29	16.77	0	0.00	16.80	29	25,877	0.11%
2021/08/13	15.3	16.99	3	16.95	16.95	12.3	25,848	0.05%
2021/08/12	5	17.08	0	0.00	17.10	5	25,990	0.02%
2021/08/11	4	17.05	1	17.10	17.10	3.1	26,137	0.01%
2021/08/10	14	17.01	3	17.07	17.00	11	26,273	0.04%
2021/08/05	4	17.00	0	0.00	17.05	4	27,820	0.01%
2021/08/04	0	0.00	0.6	17.00	17.00	-0.6	29,250	0.00%
2021/08/03	4	16.94	0	0.00	17.00	4	29,885	0.01%
2021/08/02	4	16.95	2	17.00	17.00	2	30,565	0.01%
2021/07/30	2	16.93	0	0.00	16.95	2	30,743	0.01%
2021/07/29	0	0.00	7	16.97	17.05	-7	31,030	-0.02%
2021/07/28	1	16.50	1	16.75	16.85	0	31,290	0.00%
2021/07/27	15.3	16.87	0.1	17.00	16.75	15.2	31,684	0.05%
2021/07/26	17.1	17.39	2	17.48	17.20	15.1	32,480	0.05%
2021/07/23	2.1	17.05	0	0.00	17.15	2.1	31,973	0.01%
2021/07/22	2.1	16.85	0	0.00	16.90	2.1	31,577	0.01%
2021/07/21	2	16.65	0	0.00	16.70	2	31,440	0.01%
2021/07/20	3	16.58	19	16.65	16.50	-16	31,511	-0.05%
2021/07/19	11	16.76	4	16.75	16.80	7	31,215	0.02%
2021/07/16	1	16.25	4	16.43	16.60	-3	31,062	-0.01%
2021/07/15	4	16.21	0	0.00	16.25	4	30,758	0.01%
2021/07/14	41	16.34	0	0.00	16.30	41	30,726	0.13%
2021/07/13	2	16.35	0	0.00	16.35	2	31,238	0.01%
2021/07/12	25.1	16.32	0	0.00	16.20	25.1	31,063	0.08%
2021/07/09	0	0.00	15.2	16.07	16.10	-15.2	30,499	-0.05%
2021/07/08	22	15.85	40.6	15.87	15.90	-18.6	30,047	-0.06%
2021/07/07	3	15.70	0	0.00	15.75	3	29,850	0.01%
2021/07/06	22	15.57	40	15.70	15.75	-18	29,706	-0.06%
2021/07/05	10	15.35	2	15.40	15.45	8	29,426	0.03%
2021/07/02	0	0.00	1	15.30	15.30	-1	29,259	0.00%
2021/07/01	3	15.25	0	0.00	15.25	3	29,105	0.01%
2021/06/30	0	0.00	1	15.20	15.25	-1	29,054	0.00%
2021/06/29	0	0.00	11	15.15	15.15	-11	28,937	-0.04%
2021/06/28	10	15.25	2	15.20	15.20	8	28,984	0.03%
2021/06/25	10	15.10	13	15.10	15.15	-3	28,918	-0.01%
2021/06/23	1	14.95	2	15.00	15.05	-1	28,948	0.00%
2021/06/22	11	14.80	3	14.90	14.90	8	28,784	0.03%
2021/06/21	13	14.80	11	14.85	14.80	2	28,549	0.01%
2021/06/18	39	14.96	1	15.00	14.90	38	28,221	0.13%
2021/06/17	1	15.05	0	0.00	15.05	1	27,741	0.00%
2021/06/16	6	15.03	0	0.00	15.15	6	27,915	0.02%
2021/06/15	3	15.05	1	15.10	15.10	2	27,789	0.01%
2021/06/10	2.5	15.11	0	0.00	15.10	2.5	27,746	0.01%
2021/06/09	7	15.15	1	15.10	15.15	6	27,663	0.02%
2021/06/08	4	15.25	7.2	15.28	15.30	-3.2	27,409	-0.01%
2021/06/07	1	15.10	0	0.00	15.20	1	27,247	0.00%
2021/06/04	1	15.25	5	15.20	15.25	-4	26,961	-0.01%
2021/06/03	8.5	15.20	2	15.20	15.25	6.5	27,056	0.02%
2021/06/02	17	15.19	6	15.10	15.15	11	26,789	0.04%
2021/06/01	1	14.80	10	14.80	14.85	-9	26,001	-0.03%
2021/05/31	0	0.00	20	14.75	14.80	-20	26,079	-0.08%
2021/05/28	0	0.00	2	14.65	14.70	-2	26,043	-0.01%
2021/05/27	1	14.50	10	14.60	14.50	-9	25,968	-0.03%
2021/05/26	0	0.00	21	14.75	14.70	-21	25,799	-0.08%
2021/05/25	0	0.00	1	14.70	14.65	-1	25,896	0.00%
2021/05/24	0	0.00	20	14.60	14.55	-20	25,821	-0.08%
2021/05/21	0	0.00	13.6	14.47	14.60	-13.6	25,834	-0.05%
2021/05/20	8	14.36	20	14.23	14.35	-12	25,554	-0.05%
2021/05/19	3	14.20	17	14.21	14.25	-14	25,374	-0.06%
2021/05/18	11	14.24	12	14.23	14.25	-1	25,257	0.00%
2021/05/17	36.5	13.90	13	13.79	13.80	23.5	25,187	0.09%
2021/05/14	1	14.20	4	14.20	14.20	-3	24,408	-0.01%
2021/05/13	25.5	14.14	20	14.08	14.05	5.5	24,008	0.02%
2021/05/12	9	14.32	8	14.38	14.30	1	23,669	0.00%
2021/05/11	11	15.01	9	15.03	14.90	2	22,174	0.01%
2021/05/10	3	15.00	1	15.15	15.20	2	21,581	0.01%
2021/05/07	7	14.86	21	14.90	14.90	-14	21,096	-0.07%
2021/05/06	3	14.75	0	0.00	14.80	3	20,863	0.01%
2021/05/05	12	14.56	1	14.60	14.55	11	20,432	0.05%
2021/05/04	2	14.58	14.1	14.46	14.45	-12.1	19,962	-0.06%
2021/05/03	109	14.77	276	15.07	14.65	-167	19,054	-0.88%	大買/大賣/鉅額交易
2021/04/29	9	14.09	0	0.00	14.10	9	17,556	0.05%
2021/04/27	1	14.10	3	14.05	14.10	-2	17,796	-0.01%
2021/04/26	6	13.96	13.4	14.01	14.10	-7.4	17,606	-0.04%
2021/04/22	0	0.00	4.3	13.99	13.95	-4.3	17,267	-0.02%
2021/04/21	2	13.90	0	0.00	13.90	2	16,983	0.01%
2021/04/20	2	13.95	5	14.00	14.05	-3	16,879	-0.02%
2021/04/19	4	14.08	19.2	13.95	14.05	-15.2	16,737	-0.09%
2021/04/16	10.5	13.55	19.5	13.60	13.70	-9.1	16,123	-0.06%
2021/04/15	70	13.50	0	0.00	13.55	70	16,064	0.44%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/13	0	0.00	3	13.45	13.40	-3	15,840	-0.02%
2021/04/12	0	0.00	1	13.35	13.40	-1	15,701	-0.01%
2021/04/09	0	0.00	1	13.30	13.30	-1	15,537	-0.01%
2021/04/08	54	13.35	1.1	13.35	13.30	52.9	15,456	0.34%
2021/04/07	0	0.00	31	13.30	13.40	-31	15,631	-0.20%
2021/04/06	1	13.30	0	0.00	13.30	1	15,558	0.01%
2021/04/01	1	13.40	0	0.00	13.40	1	15,476	0.01%
2021/03/31	2	13.38	0	0.00	13.40	2	15,360	0.01%
2021/03/30	6	13.40	0.5	13.40	13.45	5.5	15,108	0.04%
2021/03/29	0	0.00	35	13.35	13.40	-35	14,953	-0.23%
2021/03/26	2	13.30	2	13.35	13.30	0	14,774	0.00%
2021/03/23	1	13.15	0	0.00	13.20	1	14,748	0.01%
2021/03/19	12	13.15	7.3	13.15	13.10	4.7	14,780	0.03%
2021/03/18	31	13.20	1	13.20	13.20	30	14,451	0.21%
2021/03/17	0	0.00	1	13.20	13.20	-1	14,523	-0.01%
2021/03/16	3	13.28	0	13.30	13.30	3	14,526	0.02%
2021/03/15	4	13.28	0	0.00	13.30	4	14,569	0.03%
2021/03/11	0.5	13.25	0	0.00	13.30	0.5	14,942	0.00%
2021/03/08	11	13.00	0	0.00	13.00	11	14,464	0.08%
2021/03/04	37	13.00	0	0.00	13.00	37	14,957	0.25%
2021/03/03	0	13.00	0	0.00	13.10	0	14,898	0.00%
2021/02/26	1	13.05	0	0.00	12.95	1	14,593	0.01%
2021/02/25	8	13.20	10	13.20	13.25	-2	14,193	-0.01%
2021/02/24	36	13.05	0	0.00	13.10	36	14,062	0.26%
2021/02/23	3	12.95	5	12.95	13.05	-2	14,005	-0.01%
2021/02/22	1	12.90	0.2	12.90	12.90	0.8	13,870	0.01%
2021/02/19	2	12.80	0.2	12.90	12.90	1.8	13,883	0.01%
2021/02/18	20	12.95	1	12.95	12.90	19	13,828	0.14%
2021/02/17	0	0.00	1	12.95	12.90	-1	13,856	-0.01%
2021/02/04	0	0.00	2	12.60	12.55	-2	13,555	-0.01%
2021/02/03	11	12.59	0	0.00	12.55	11	13,800	0.08%
2021/02/02	5	12.68	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0	0.00	10	12.75	12.70	-10	13,482	-0.07%
2021/01/29	13	12.60	0	0.00	12.50	13	13,397	0.10%
2021/01/28	10	12.65	9	12.65	12.65	1	13,059	0.01%
2021/01/27	2	12.70	0	0.00	12.70	2	12,875	0.02%
2021/01/25	2	12.73	0	0.00	12.80	2	12,747	0.02%
2021/01/22	5	12.75	0	0.00	12.70	5	12,781	0.04%
2021/01/20	1	12.90	1.3	12.93	12.80	-0.3	12,518	0.00%
2021/01/18	1	13.15	0	0.00	13.05	1	12,036	0.01%
2021/01/14	0	0.00	10.1	13.25	13.30	-10.1	11,951	-0.08%
2021/01/13	0	0.00	21.5	13.25	13.25	-21.5	11,906	-0.18%
2021/01/12	5	13.20	0	0.00	13.20	5	11,791	0.04%
2021/01/11	1	13.25	22	13.30	13.35	-21	11,693	-0.18%
2021/01/08	0	0.00	7	13.25	13.30	-7	11,528	-0.06%
2021/01/06	0	0.00	0.2	13.15	13.15	-0.2	11,319	0.00%
2021/01/05	1	13.15	0	0.00	13.20	1	11,178	0.01%
2021/01/04	1	13.15	0	0.00	13.20	1	11,161	0.01%
2020/12/31	0	0.00	1	13.20	13.25	-1	11,116	-0.01%
2020/12/30	0	0.00	12	13.10	13.25	-12	11,043	-0.11%
2020/12/28	0	0.00	14.6	13.00	13.00	-14.6	10,776	-0.14%
2020/12/24	0	0.00	1	13.05	13.05	-1	10,897	-0.01%
2020/12/22	1	13.05	0	0.00	13.05	1	11,127	0.01%
2020/12/17	0	0.00	20	13.15	13.15	-20	11,496	-0.17%
2020/12/16	0	0.00	51	13.10	13.10	-51	11,507	-0.44%
2020/12/11	0	0.00	23	13.15	13.15	-23	11,613	-0.20%
2020/12/10	0	0.00	0.1	13.00	12.95	-0.1	11,487	0.00%
2020/12/09	1	12.90	0	0.00	12.95	1	11,395	0.01%
2020/12/08	25	13.00	0	0.00	12.95	25	11,315	0.22%
2020/12/07	0	0.00	21	13.25	13.20	-21	11,141	-0.19%
2020/12/01	0	0.00	0	13.30	13.30	0	11,024	0.00%
2020/11/30	0	0.00	1	13.35	13.35	-1	11,135	-0.01%
2020/11/27	0	0.00	0.2	13.30	13.35	-0.2	10,464	0.00%
2020/11/26	1	13.25	0	0.00	13.35	1	10,389	0.01%
2020/11/24	1	13.25	0	0.00	13.30	1	10,609	0.01%
2020/11/20	0	0.00	0.2	13.30	13.30	-0.2	10,541	0.00%
2020/11/18	0	0.00	3	13.35	13.35	-3	10,607	-0.03%
2020/11/17	1.2	13.20	0.2	13.20	13.30	1	10,950	0.01%
2020/11/16	0	0.00	2	13.30	13.30	-2	11,260	-0.02%
2020/11/12	2	13.20	0	0.00	13.20	2	11,255	0.02%
2020/11/11	0	0.00	2	13.30	13.35	-2	11,179	-0.02%
2020/11/06	3	12.92	2	12.95	13.00	1	11,128	0.01%
2020/11/04	0	0.00	0.1	12.85	12.85	-0.1	12,653	0.00%
2020/10/30	10	12.63	0	0.00	12.60	10	14,527	0.07%
2020/10/29	5.1	12.70	0	0.00	12.65	5.1	14,705	0.03%
2020/10/28	0.1	12.85	0	0.00	12.85	0.1	14,760	0.00%
2020/10/27	1.1	12.76	0	0.00	12.80	1.1	15,031	0.01%
2020/10/23	0	0.00	0.4	12.80	12.80	-0.4	15,452	0.00%
2020/10/21	0	0.00	0.7	12.80	12.70	-0.7	15,885	0.00%
2020/10/20	1	12.80	0	0.00	12.80	1	15,935	0.01%
2020/10/08	0	0.00	3.2	12.90	12.95	-3.2	16,505	-0.02%
2020/10/06	1	12.95	0	0.00	12.95	1	16,647	0.01%
2020/10/05	0	0.00	1	12.85	12.85	-1	16,713	-0.01%
2020/09/29	0	0.00	2.1	12.76	12.80	-2.1	16,857	-0.01%
2020/09/28	5	12.70	0	0.00	12.75	5	17,016	0.03%
2020/09/25	1	12.50	5.1	12.55	12.50	-4.1	17,314	-0.02%
2020/09/24	3	12.50	5	12.50	12.40	-2	17,335	-0.01%
2020/09/23	7	12.80	1	12.85	12.75	6	17,165	0.03%
2020/09/22	1	12.85	1	12.90	12.85	0	17,100	0.00%
2020/09/21	0	0.00	1.2	13.05	12.95	-1.2	17,166	-0.01%
2020/09/18	1	13.15	0	0.00	13.10	1	17,280	0.01%
2020/09/17	3	13.05	0	0.00	13.05	3	17,237	0.02%
2020/09/16	0.4	13.15	2.1	13.15	13.15	-1.7	17,370	-0.01%
2020/09/15	1	13.05	0.5	13.15	13.10	0.5	17,328	0.00%
2020/09/11	2	13.03	2	13.00	13.10	0	18,017	0.00%
2020/09/09	7	12.95	2	12.95	13.00	5	18,132	0.03%
2020/09/08	1	13.10	0	0.00	13.00	1	18,222	0.01%
2020/09/07	1	13.00	0	0.00	13.05	1	18,512	0.01%
2020/09/04	10	12.95	0	0.00	13.00	10	18,794	0.05%
2020/09/03	2	13.03	0	0.00	13.05	2	18,830	0.01%
2020/09/02	1	13.10	0	0.00	13.05	1	18,841	0.01%
2020/09/01	1	13.10	0	0.00	13.15	1	19,018	0.01%
2020/08/31	0.2	13.25	10	13.25	13.25	-9.8	19,164	-0.05%
2020/08/28	2	13.23	0	0.00	13.15	2	19,252	0.01%
2020/08/27	0.1	13.20	0	0.00	13.20	0.1	19,584	0.00%
2020/08/26	1	13.25	13	13.25	13.25	-12	19,801	-0.06%
2020/08/25	0	0.00	1	13.20	13.25	-1	20,076	0.00%
2020/08/24	1	13.20	11	13.25	13.15	-10	20,724	-0.05%
2020/08/21	16	13.50	21	13.31	13.45	-5	20,731	-0.02%
2020/08/20	22	13.01	2	13.05	13.00	20	20,427	0.10%
2020/08/18	0	0.00	1	13.25	13.20	-1	20,173	0.00%
2020/08/17	3	13.15	20	13.15	13.20	-17	20,374	-0.08%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/12	30	13.26	2	13.25	13.25	28	20,564	0.14%
2020/08/11	11	13.09	0	0.00	13.10	11	20,388	0.05%
2020/08/10	15	13.87	18.8	13.90	13.85	-3.8	19,695	-0.02%
2020/08/06	0	0.00	5	13.85	13.90	-5	18,712	-0.03%
2020/08/05	0	0.00	8	13.64	13.65	-8	18,234	-0.04%
2020/08/03	3	13.40	0	0.00	13.35	3	17,635	0.02%
2020/07/30	5	13.40	0	0.00	13.45	5	17,523	0.03%
2020/07/29	2	13.45	1	13.50	13.40	1	17,562	0.01%
2020/07/28	3	13.28	0	0.00	13.25	3	17,790	0.02%
2020/07/27	35	13.43	7.1	13.40	13.35	27.9	17,993	0.16%
2020/07/24	2	13.50	0	0.00	13.45	2	17,994	0.01%
2020/07/23	6	13.55	0	0.00	13.55	6	18,076	0.03%
2020/07/22	0	0.00	1	13.55	13.60	-1	18,153	-0.01%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/17	2	13.55	0	0.00	13.50	2	18,280	0.01%
2020/07/16	1	13.55	1	13.60	13.50	0	18,613	0.00%
2020/07/15	0	0.00	2	13.55	13.55	-2	18,489	-0.01%
2020/07/13	0	0.00	1	13.60	13.60	-1	18,961	-0.01%
2020/07/10	11	13.50	12	13.53	13.55	-1	19,134	-0.01%
2020/07/09	0	0.00	6	13.60	13.55	-6	19,296	-0.03%
2020/07/08	0	0.00	4.1	13.55	13.60	-4.1	19,481	-0.02%
2020/07/07	6	13.60	1	13.60	13.60	5	19,531	0.03%
2020/07/06	0	0.00	8	13.58	13.65	-8	19,441	-0.04%
2020/07/03	1	13.50	0.3	13.50	13.50	0.7	19,365	0.00%
2020/07/01	2	13.50	0	0.00	13.50	2	19,807	0.01%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	10	13.30	1	13.35	13.30	9	20,145	0.04%
2020/06/24	0	0.00	7	13.51	13.55	-7	20,258	-0.03%
2020/06/22	1	13.35	0	0.00	13.40	1	20,880	0.00%
2020/06/19	2	13.33	0	0.00	13.20	2	21,470	0.01%
2020/06/18	10	13.45	0	0.00	13.35	10	21,604	0.05%
2020/06/17	3	13.50	0	13.55	13.60	3	21,816	0.01%
2020/06/16	3	13.48	0	13.50	13.50	3	23,010	0.01%
2020/06/15	4	13.14	0	0.00	13.20	4	24,374	0.02%
2020/06/12	3	13.08	7	13.20	13.20	-4	25,158	-0.02%
2020/06/11	12	13.54	0	0.00	13.40	12	25,695	0.05%
2020/06/10	0	0.00	3	13.60	13.70	-3	26,204	-0.01%
2020/06/08	1.2	13.56	4	13.59	13.60	-2.8	27,772	-0.01%
2020/06/05	6	13.47	0	0.00	13.40	6	27,939	0.02%
2020/06/04	1.2	13.51	1	13.50	13.55	0.2	28,337	0.00%
2020/06/03	5	13.50	54	13.55	13.60	-49	28,680	-0.17%
2020/05/29	6.2	12.61	70	12.74	13.00	-63.8	28,509	-0.22%
2020/05/27	7.6	12.67	0	0.00	12.65	7.6	28,443	0.03%
2020/05/26	5	12.66	0	0.00	12.70	5	28,615	0.02%
2020/05/22	0	0.00	5	12.55	12.50	-5	28,785	-0.02%
2020/05/20	3	12.60	0	0.00	12.65	3	28,628	0.01%
2020/05/19	0	0.00	1	12.60	12.65	-1	28,739	0.00%
2020/05/18	20	12.40	0	0.00	12.45	20	28,885	0.07%
2020/05/15	0	0.00	40	12.40	12.35	-40	28,915	-0.14%
2020/05/14	27	12.34	0	0.00	12.30	27	28,941	0.09%
2020/05/13	2	12.50	0	0.00	12.45	2	28,667	0.01%
2020/05/12	10	12.53	0	0.00	12.45	10	28,707	0.03%
2020/05/11	7	12.53	0	0.00	12.60	7	28,559	0.02%
2020/05/08	1	12.30	0	0.00	12.35	1	28,440	0.00%
2020/05/07	45	12.25	2	12.20	12.30	43	28,517	0.15%
2020/05/06	1	12.35	0	0.00	12.25	1	28,544	0.00%
2020/05/05	0	0.00	1	12.30	12.30	-1	28,519	0.00%
2020/05/04	17.2	12.25	0	0.00	12.25	17.2	28,524	0.06%
2020/04/30	12	12.75	2	12.65	12.75	10	28,288	0.04%
2020/04/29	1	12.30	13	12.35	12.35	-12	28,319	-0.04%
2020/04/28	4	12.05	2	12.10	12.05	2	28,403	0.01%
2020/04/27	50	12.05	13	12.01	12.00	37	29,104	0.13%
2020/04/24	5	11.70	0	0.00	11.70	5	29,249	0.02%
2020/04/23	19	11.80	0	0.00	11.80	19	29,311	0.06%
2020/04/21	9	11.83	0	0.00	11.75	9	29,380	0.03%
2020/04/20	2	12.15	2	12.15	12.20	0	29,082	0.00%
2020/04/17	23	12.38	1	12.45	12.25	22	29,055	0.08%
2020/04/16	2	12.15	0	0.00	12.25	2	28,844	0.01%
2020/04/15	0	0.00	16	12.32	12.40	-16	28,574	-0.06%
2020/04/14	0	0.00	11.1	12.25	12.20	-11.1	28,344	-0.04%
2020/04/13	5	11.95	0	0.00	12.00	5	28,111	0.02%
2020/04/10	1	12.20	5	12.12	12.25	-4	27,918	-0.01%
2020/04/09	13	11.88	0	0.00	11.95	13	27,818	0.05%
2020/04/08	5	11.70	3	11.83	11.80	2	27,779	0.01%
2020/04/07	12	11.70	0	0.00	11.70	12	27,564	0.04%
2020/04/06	2	11.53	0	0.00	11.70	2	27,415	0.01%
2020/04/01	4	11.58	0	0.00	11.60	4	27,004	0.01%
2020/03/30	2	11.80	0	0.00	11.80	2	26,379	0.01%
2020/03/27	16	11.78	10	11.83	11.85	6	26,118	0.02%
2020/03/26	5	11.82	2	11.60	11.60	3	25,688	0.01%
2020/03/25	38	11.80	0	0.00	11.70	38	25,584	0.15%
2020/03/24	0	0.00	60	11.15	11.05	-60	25,066	-0.24%
2020/03/23	0	0.00	62.1	10.55	10.50	-62.1	24,761	-0.25%
2020/03/20	19	10.74	2.7	10.83	10.85	16.3	24,406	0.07%
2020/03/19	68	10.35	1,754	10.52	10.30	-1,686	23,266	-7.25%	大賣/鉅額交易
2020/03/18	5	11.60	95	11.66	11.40	-90	21,943	-0.41%
2020/03/17	18	11.99	47	12.01	11.95	-29	21,157	-0.14%
2020/03/16	16.1	12.77	31	12.69	12.55	-14.9	20,307	-0.07%
2020/03/13	2	12.70	60.1	12.56	13.15	-58.1	19,496	-0.30%
2020/03/12	21	13.57	6	13.55	13.50	15	18,503	0.08%
2020/03/11	34	13.86	0	0.00	13.90	34	17,683	0.19%
2020/03/10	11	13.82	0	0.00	13.95	11	17,321	0.06%
2020/03/09	32	13.89	0	0.00	13.85	32	16,788	0.19%
2020/03/06	5	14.05	0	0.00	14.05	5	16,194	0.03%
2020/03/05	8	14.15	0	0.00	14.20	8	15,879	0.05%
2020/03/04	7	14.10	79	14.11	14.20	-72	15,929	-0.45%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	12.8	14.01	1	14.00	14.00	11.8	15,503	0.08%
2020/02/27	4	14.25	1	14.30	14.20	3	15,577	0.02%
2020/02/26	2	14.30	31	14.30	14.35	-29	15,332	-0.19%
2020/02/25	2	14.35	2	14.35	14.35	0	15,157	0.00%
2020/02/24	0.2	14.50	0	0.00	14.45	0.2	15,048	0.00%
2020/02/20	0	0.00	6	14.75	14.65	-6	14,871	-0.04%
2020/02/18	10	14.55	0	0.00	14.50	10	14,435	0.07%
2020/02/13	1	14.45	0	0.00	14.45	1	14,413	0.01%
2020/02/12	0	0.00	2	14.40	14.40	-2	14,488	-0.01%
2020/02/10	12	14.22	150	14.33	14.35	-138	14,840	-0.93%	大賣/鉅額交易
2020/02/07	0	0.00	51.1	14.35	14.30	-51.1	14,858	-0.34%
2020/02/05	1	14.25	2.2	14.31	14.35	-1.2	14,931	-0.01%
2020/02/03	24	13.99	0	0.00	14.15	24	15,126	0.16%
2020/01/31	2	14.15	0	0.00	14.15	2	14,723	0.01%
2020/01/30	134	14.30	0	0.00	14.10	134	14,635	0.92%	大買/鉅額交易
2020/01/20	11	14.70	6	14.75	14.70	5	13,737	0.04%
2020/01/16	0	0.00	9	14.55	14.60	-9	13,323	-0.07%
2020/01/15	53	14.50	0	0.00	14.55	53	13,176	0.40%
2020/01/14	0	0.00	10.2	14.55	14.50	-10.2	13,076	-0.08%
2020/01/08	35	14.30	22	14.30	14.30	13	12,861	0.10%
2020/01/07	4	14.35	0	0.00	14.40	4	12,794	0.03%
2020/01/06	4	14.40	0	0.00	14.40	4	12,827	0.03%
2020/01/02	2	14.45	0	0.00	14.55	2	12,789	0.02%
2019/12/31	12	14.55	0	0.00	14.50	12	12,740	0.09%
2019/12/27	1	14.55	1	14.55	14.60	0	12,724	0.00%
2019/12/26	1	14.55	4	14.55	14.55	-3	12,786	-0.02%
2019/12/25	52	14.50	0	14.50	14.55	52	12,927	0.40%
2019/12/24	25	14.60	1	14.55	14.50	24	12,963	0.19%
2019/12/23	1	14.55	1	14.60	14.60	0	12,964	0.00%
2019/12/20	18	14.60	0	0.00	14.55	18	13,018	0.14%
2019/12/18	4	14.51	84	14.54	14.55	-80	12,683	-0.63%
2019/12/17	0	0.00	0	14.40	14.50	0	12,701	0.00%
2019/12/16	1	14.40	6.1	14.40	14.45	-5.1	12,699	-0.04%
2019/12/13	0	0.00	20.2	14.40	14.40	-20.2	12,764	-0.16%
2019/12/12	0	0.00	3	14.35	14.30	-3	12,838	-0.02%
2019/12/11	0	0.00	0.9	14.30	14.30	-0.9	12,824	-0.01%
2019/12/06	0	0.00	1	14.30	14.25	-1	13,358	-0.01%
2019/12/02	1	14.25	1	14.25	14.30	0	13,806	0.00%
2019/11/29	2	14.30	0	0.00	14.25	2	13,881	0.01%
2019/11/26	2	14.40	1	14.40	14.40	1	15,293	0.01%
2019/11/25	0	0.00	2	14.35	14.40	-2	14,698	-0.01%
2019/11/22	2	14.28	0	0.00	14.30	2	15,006	0.01%
2019/11/21	0	0.00	1	14.25	14.25	-1	15,087	-0.01%
2019/11/19	0	0.00	10	14.35	14.40	-10	14,983	-0.07%
2019/11/15	100	14.30	0	0.00	14.30	100	15,055	0.66%
2019/11/14	0	0.00	0	14.30	14.30	0	15,054	0.00%
2019/11/12	28	14.37	10.3	14.40	14.40	17.7	15,254	0.12%
2019/11/11	2	14.35	0.7	14.35	14.35	1.3	15,285	0.01%
2019/11/08	1	14.45	0	0.00	14.50	1	15,255	0.01%
2019/11/07	60	14.47	13.3	14.51	14.45	46.7	15,590	0.30%
2019/11/06	6	14.40	1	14.45	14.45	5	15,762	0.03%
2019/11/05	0.9	14.35	0	0.00	14.40	0.9	15,751	0.01%
2019/11/04	0	0.00	1	14.25	14.30	-1	15,825	-0.01%
2019/11/01	4	14.15	0	0.00	14.20	4	15,845	0.03%
2019/10/29	0	0.00	9	14.08	14.05	-9	16,051	-0.06%
2019/10/28	4	13.95	0	0.00	14.00	4	15,893	0.03%
2019/10/25	0	0.00	2	14.00	14.00	-2	15,945	-0.01%
2019/10/23	2	13.90	0	0.00	13.95	2	16,119	0.01%
2019/10/21	3	13.90	0	0.00	13.95	3	16,419	0.02%
2019/10/16	0	0.00	1	13.95	13.95	-1	16,815	-0.01%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	0	0.00	21.9	13.90	13.90	-21.9	17,143	-0.13%
2019/10/09	2	13.75	50	13.75	13.75	-48	17,196	-0.28%
2019/10/07	2	13.80	0	0.00	13.80	2	17,448	0.01%
2019/10/04	31.1	13.75	0	0.00	13.75	31.1	17,457	0.18%
2019/10/03	17	13.80	0	0.00	13.80	17	17,488	0.10%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	7	14.00	14.00	-7	17,436	-0.04%
2019/09/27	2	13.88	0	0.00	13.85	2	17,350	0.01%
2019/09/24	0	0.00	23	14.00	14.05	-23	17,400	-0.13%
2019/09/23	2	14.00	1	14.10	14.00	1	17,383	0.01%
2019/09/18	2	14.10	8.2	14.00	14.10	-6.2	17,236	-0.04%
2019/09/17	5	13.90	13.7	13.91	14.00	-8.7	17,057	-0.05%
2019/09/16	21	13.85	0	0.00	13.85	21	17,059	0.12%
2019/09/12	2	13.90	30	13.85	13.85	-28	17,050	-0.16%
2019/09/11	13.2	13.85	5	13.85	13.90	8.2	17,071	0.05%
2019/09/10	4	13.88	0	14.00	13.90	4	17,039	0.02%
2019/09/09	1	13.75	0.1	13.95	13.80	0.9	16,822	0.01%
2019/09/03	5.1	13.55	1	13.50	13.45	4.1	16,973	0.02%
2019/09/02	100	13.45	0	0.00	13.45	100	17,144	0.58%
2019/08/30	24	13.35	0	0.00	13.40	24	17,252	0.14%
2019/08/29	18	13.40	0	0.00	13.35	18	16,717	0.11%
2019/08/27	8	13.50	5	13.55	13.45	3	16,227	0.02%
2019/08/26	1	13.55	0	0.00	13.50	1	16,116	0.01%
2019/08/22	0	0.00	19	13.65	13.70	-19	16,110	-0.12%
2019/08/21	4	13.64	120.2	13.65	13.65	-116.2	17,472	-0.67%	大賣/鉅額交易
2019/08/20	5	13.65	0	0.00	13.65	5	17,581	0.03%
2019/08/19	1	13.65	1	13.65	13.65	0	17,732	0.00%
2019/08/15	3	13.52	12	13.50	13.50	-9	17,571	-0.05%
2019/08/13	6	13.66	0	0.00	13.60	6	17,669	0.03%
2019/08/12	8	13.69	5	13.75	13.70	3	17,584	0.02%
2019/08/08	3	14.30	0	0.00	14.30	3	17,240	0.02%
2019/08/07	1	14.30	0	0.00	14.35	1	16,817	0.01%
2019/08/06	1	14.15	0	0.00	14.35	1	16,932	0.01%
2019/08/05	0	0.00	3	14.33	14.35	-3	16,796	-0.02%
2019/08/02	65	14.30	11	14.30	14.25	54	16,717	0.32%
2019/08/01	152	14.50	0	0.00	14.45	152	16,650	0.91%	大買/鉅額交易
2019/07/31	1	14.65	3	14.65	14.60	-2	16,544	-0.01%
2019/07/29	1	14.70	8	14.65	14.70	-7	16,445	-0.04%
2019/07/26	1	14.65	0	0.00	14.65	1	16,678	0.01%
2019/07/24	1	14.65	3	14.70	14.55	-2	16,819	-0.01%
2019/07/23	31	14.75	1	14.80	14.65	30	17,011	0.18%
2019/07/22	30.4	14.75	0	0.00	14.75	30.4	17,563	0.17%
2019/07/19	0	0.00	2	14.70	14.70	-2	17,729	-0.01%
2019/07/18	2	14.70	0	0.00	14.65	2	17,732	0.01%
2019/07/17	1	14.55	2	14.60	14.65	-1	17,651	-0.01%
2019/07/15	2	14.55	0	0.00	14.55	2	17,655	0.01%
2019/07/11	0	0.00	2	14.50	14.50	-2	17,487	-0.01%
2019/07/09	0	0.00	60	14.40	14.40	-60	17,517	-0.34%
2019/07/08	0	0.00	2	14.40	14.40	-2	17,633	-0.01%
2019/07/04	1	14.25	0	0.00	14.35	1	17,888	0.01%
2019/07/03	3	14.30	0	0.00	14.30	3	17,897	0.02%
2019/07/02	0	0.00	5	14.30	14.25	-5	17,951	-0.03%
2019/06/28	2	14.30	0	0.00	14.30	2	17,897	0.01%
2019/06/27	2	14.30	2	14.30	14.30	0	17,996	0.00%
2019/06/26	3	14.30	0	0.00	14.25	3	18,051	0.02%
2019/06/25	0.6	14.35	0	0.00	14.35	0.6	18,010	0.00%
2019/06/24	0	0.00	5	14.33	14.35	-5	18,085	-0.03%
2019/06/20	1	14.35	0	0.00	14.35	1	18,312	0.01%
2019/06/18	5	14.15	0	0.00	14.20	5	18,541	0.03%
2019/06/17	53	14.19	0	0.00	14.15	53	18,696	0.28%
2019/06/14	11	14.06	0	0.00	14.15	11	18,893	0.06%
2019/06/13	1	14.05	0	0.00	14.05	1	18,937	0.01%
2019/06/11	5	14.26	0.3	14.20	14.15	4.7	18,809	0.02%
2019/06/10	0	0.00	41	14.25	14.30	-41	18,748	-0.22%
2019/06/06	1	14.25	0	0.00	14.25	1	18,749	0.01%
2019/06/05	0.1	14.20	25	14.20	14.20	-24.9	19,513	-0.13%
2019/06/04	0	0.00	10	14.15	14.10	-10	19,525	-0.05%
2019/06/03	0	0.00	1	14.10	14.15	-1	19,528	-0.01%
2019/05/31	0	0.00	1	14.00	14.10	-1	19,408	-0.01%
2019/05/30	15	13.95	4	14.00	14.00	11	19,139	0.06%
2019/05/27	20	14.10	0	0.00	14.10	20	18,394	0.11%
2019/05/22	1	13.90	1	13.90	13.85	0	18,265	0.00%
2019/05/21	1	13.95	1	13.95	14.00	0	18,406	0.00%
2019/05/17	0	0.00	1	13.75	13.75	-1	18,335	-0.01%
2019/05/16	3	13.72	0	0.00	13.70	3	18,410	0.02%
2019/05/15	1	13.80	25	13.80	13.75	-24	18,301	-0.13%
2019/05/14	15	13.74	0	0.00	13.75	15	18,286	0.08%
2019/05/13	6.1	13.85	4	13.85	13.85	2.1	18,111	0.01%
2019/05/10	0	0.00	8	13.90	13.85	-8	18,186	-0.04%
2019/05/09	2	13.88	0	0.00	13.85	2	18,350	0.01%
2019/05/08	32	13.95	0	0.00	14.05	32	18,217	0.18%
2019/05/06	7	13.88	0	0.00	13.85	7	18,278	0.04%
2019/05/03	7	14.01	0	0.00	14.00	7	18,092	0.04%
2019/05/02	0	0.00	11	14.05	14.10	-11	17,827	-0.06%
2019/04/30	1	14.00	54	14.05	14.00	-53	17,854	-0.30%
2019/04/29	5	13.90	0	0.00	14.00	5	17,960	0.03%
2019/04/26	25.5	13.85	0	0.00	13.90	25.5	17,634	0.14%
2019/04/25	4	14.10	0	0.00	14.10	4	16,934	0.02%
2019/04/24	4.6	14.23	0	0.00	14.20	4.6	16,893	0.03%
2019/04/23	9	14.19	0	0.00	14.15	9	16,882	0.05%
2019/04/22	2	14.20	0	0.00	14.10	2	16,841	0.01%
2019/04/19	1	14.25	0	0.00	14.25	1	16,670	0.01%
2019/04/17	1.3	14.21	0	0.00	14.20	1.3	16,974	0.01%
2019/04/11	3	14.25	0	0.00	14.25	3	16,935	0.02%
2019/04/10	8	14.20	0	0.00	14.25	8	16,894	0.05%
2019/04/08	0	0.00	20	14.15	14.15	-20	16,866	-0.12%
2019/04/03	1	14.10	0	0.00	14.10	1	16,981	0.01%
2019/03/29	1.2	14.05	0	0.00	14.05	1.2	17,144	0.01%
2019/03/26	0	0.00	100	13.90	14.00	-100	17,109	-0.58%
2019/03/25	31	13.80	14	13.80	13.85	17	17,336	0.10%
2019/03/22	22	13.89	0	0.00	13.85	22	17,093	0.13%
2019/03/21	10	13.95	0	0.00	14.00	10	16,710	0.06%
2019/03/20	35	13.97	0	14.05	14.00	35	16,833	0.21%
2019/03/19	5	13.99	0	0.00	14.00	5	16,689	0.03%
2019/03/15	0	0.00	1	13.85	13.85	-1	16,712	-0.01%
2019/03/14	3	13.78	0	0.00	13.75	3	16,591	0.02%
2019/03/13	4	13.78	0	0.00	13.75	4	16,703	0.02%
2019/03/12	11	13.73	0	0.00	13.75	11	16,757	0.07%
2019/03/11	41	13.67	0	0.00	13.65	41	16,589	0.25%
2019/03/08	10	13.89	0	0.00	13.85	10	15,595	0.06%
2019/03/07	5	13.95	0	0.00	13.95	5	15,702	0.03%
2019/03/06	1	13.95	0	0.00	14.00	1	15,935	0.01%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	10	13.90	0	0.00	13.95	10	16,225	0.06%
2019/02/27	0.2	14.00	0	0.00	13.95	0.2	16,183	0.00%
2019/02/26	0	14.00	371	13.97	13.95	-371	16,222	-2.29%	大賣/鉅額交易
2019/02/25	1	13.95	0	0.00	14.00	1	16,290	0.01%
2019/02/22	2	13.90	7	13.95	13.95	-5	16,398	-0.03%
2019/02/20	24	13.90	0	0.00	13.90	24	16,535	0.15%
2019/02/18	13	13.77	2	13.75	13.80	11	16,430	0.07%
2019/02/15	2	13.70	0	0.00	13.70	2	16,537	0.01%
2019/02/14	4	13.65	0	0.00	13.65	4	16,621	0.02%
2019/02/13	2	13.63	0	0.00	13.60	2	16,717	0.01%
2019/02/12	4	13.60	0	0.00	13.65	4	16,829	0.02%
2019/02/11	1	13.60	0	0.00	13.65	1	16,800	0.01%
2019/01/30	2	13.50	0	0.00	13.60	2	16,820	0.01%
2019/01/28	211	13.45	0	0.00	13.45	211	16,754	1.26%	大買/鉅額交易
2019/01/25	0	0.00	1	13.40	13.45	-1	16,700	-0.01%
2019/01/24	3	13.30	0	0.00	13.30	3	16,586	0.02%
2019/01/22	20	13.25	0	0.00	13.30	20	16,675	0.12%
2019/01/18	0	0.00	2	13.40	13.40	-2	16,398	-0.01%
2019/01/16	9	13.30	0	0.00	13.30	9	16,779	0.05%
2019/01/09	0.5	13.45	1	13.45	13.45	-0.5	16,565	0.00%
2019/01/07	0	0.00	1	13.35	13.35	-1	16,653	-0.01%
2019/01/03	0	0.00	7	13.10	13.10	-7	17,612	-0.04%
2019/01/02	1	13.05	0	0.00	13.10	1	17,693	0.01%
2018/12/28	4	13.09	0	0.00	13.05	4	17,671	0.02%
2018/12/27	0	0.00	10	13.05	13.10	-10	17,784	-0.06%
2018/12/26	15	12.97	0	0.00	12.95	15	17,890	0.08%
2018/12/25	24	13.04	0	0.00	13.05	24	17,653	0.14%
2018/12/24	1	13.15	0	0.00	13.20	1	17,542	0.01%
2018/12/22	14	13.21	0	0.00	13.20	14	17,548	0.08%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	103	13.25	0	0.00	13.25	103	17,601	0.59%	大買/鉅額交易
2018/12/13	6	13.43	0	0.00	13.45	6	17,757	0.03%
2018/12/11	3	13.38	0	0.00	13.35	3	17,482	0.02%
2018/12/10	14	13.36	0	0.00	13.35	14	17,429	0.08%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	2	13.45	0	0.00	13.45	2	17,179	0.01%
2018/12/05	4	13.56	3	13.55	13.55	1	17,221	0.01%
2018/12/04	6	13.65	6	13.65	13.65	0	17,242	0.00%
2018/12/03	1	13.70	0	0.00	13.65	1	17,463	0.01%
2018/11/30	5	13.56	3	13.55	13.55	2	17,444	0.01%
2018/11/29	6	13.59	5	13.50	13.50	1	17,363	0.01%
2018/11/28	3	13.50	3	13.55	13.55	0	17,095	0.00%
2018/11/27	2	13.45	0	0.00	13.45	2	16,987	0.01%
2018/11/23	114	13.54	27	13.60	13.50	87	16,853	0.52%	大買/
2018/11/22	7	13.61	10	13.55	13.60	-3	16,676	-0.02%
2018/11/21	2	13.73	0	0.00	13.70	2	16,535	0.01%
2018/11/20	1	13.75	1.5	13.78	13.75	-0.5	16,426	0.00%
2018/11/16	5	13.85	7	13.90	13.90	-2	17,274	-0.01%
2018/11/13	1	13.65	185	13.70	13.75	-184	19,703	-0.93%	大賣/鉅額交易
2018/11/12	0	0.00	0.1	13.90	13.80	-0.1	19,713	0.00%
2018/11/08	0	0.00	2	14.00	14.05	-2	20,046	-0.01%
2018/11/07	0	0.00	1	13.90	13.95	-1	20,139	0.00%
2018/11/05	1	13.70	0	0.00	13.85	1	20,550	0.00%
2018/11/02	0.5	13.80	0	0.00	13.75	0.5	20,877	0.00%
2018/10/29	7	13.31	0	0.00	13.35	7	21,656	0.03%
2018/10/26	3	13.40	0	0.00	13.40	3	21,831	0.01%
2018/10/25	28	13.40	1	13.35	13.40	27	21,800	0.12%
2018/10/24	10	13.65	0	0.00	13.65	10	21,778	0.05%
2018/10/23	8	13.71	40	13.75	13.70	-32	21,699	-0.15%
2018/10/22	7	13.75	50	13.75	13.90	-43	21,736	-0.20%
2018/10/19	11	13.73	0	0.00	13.75	11	21,778	0.05%
2018/10/18	5	13.90	0	0.00	13.90	5	21,590	0.02%
2018/10/16	5	13.95	50	14.00	14.00	-45	21,573	-0.21%
2018/10/15	2	13.95	0	0.00	13.95	2	21,462	0.01%
2018/10/12	1	14.05	0	0.00	14.15	1	21,219	0.00%
2018/10/11	17	13.97	52	14.07	13.90	-35	20,843	-0.17%
2018/10/09	8	14.39	0	0.00	14.40	8	20,095	0.04%
2018/10/08	1	14.45	0	0.00	14.40	1	20,094	0.00%
2018/10/05	1	14.45	0	0.00	14.45	1	20,007	0.00%
2018/10/04	3	14.55	0	0.00	14.60	3	19,791	0.02%
2018/10/02	0.2	14.85	0	0.00	14.75	0.2	19,642	0.00%
2018/09/28	1	14.70	0	0.00	14.75	1	19,516	0.01%
2018/09/27	5	14.65	9	14.71	14.75	-4	19,372	-0.02%
2018/09/25	2	14.65	0	0.00	14.70	2	19,208	0.01%
2018/09/20	1	14.55	0	0.00	14.60	1	18,765	0.01%
2018/09/19	2	14.45	6	14.50	14.55	-4	18,727	-0.02%
2018/09/17	1	14.40	0	0.00	14.40	1	18,647	0.01%
2018/09/14	3	14.43	30	14.40	14.35	-27	18,691	-0.14%
2018/09/12	10	14.15	0	0.00	14.15	10	18,675	0.05%
2018/09/11	2	14.00	0	0.00	14.10	2	18,757	0.01%
2018/09/07	6	14.20	0	0.00	14.15	6	18,837	0.03%
2018/09/05	8.3	14.32	0	0.00	14.30	8.3	18,788	0.04%
2018/09/03	2	14.45	0	0.00	14.45	2	18,874	0.01%
2018/08/30	1	14.40	0	0.00	14.35	1	19,020	0.01%
2018/08/29	1	14.40	0	0.00	14.50	1	19,044	0.01%
2018/08/27	3	14.40	0.7	14.45	14.40	2.3	19,145	0.01%
2018/08/24	5	14.20	0	0.00	14.25	5	19,188	0.03%
2018/08/23	24	14.46	10	14.50	14.35	14	19,121	0.07%
2018/08/22	86	14.56	32	14.49	14.55	54	18,738	0.29%
2018/08/21	41	15.35	1	15.25	15.35	40	17,223	0.23%
2018/08/20	10	15.15	4.6	15.15	15.10	5.4	16,252	0.03%
2018/08/17	1	15.00	0	0.00	15.00	1	15,675	0.01%
2018/08/16	60	14.85	0	0.00	14.90	60	15,468	0.39%
2018/08/13	2	15.00	2	15.00	15.00	0	14,941	0.00%
2018/08/06	4	14.98	0	0.00	14.90	4	13,871	0.03%
2018/08/02	4	15.10	0	0.00	14.95	4	13,596	0.03%
2018/08/01	0.8	15.00	21	15.00	15.05	-20.2	13,554	-0.15%
2018/07/31	0.2	14.95	10	14.95	15.00	-9.8	13,566	-0.07%
2018/07/27	3	15.00	3	14.95	14.95	0	13,338	0.00%
2018/07/23	0	0.00	10	14.70	14.70	-10	13,481	-0.07%
2018/07/16	20	14.50	0	0.00	14.45	20	13,464	0.15%
2018/07/12	0	0.00	14.4	14.50	14.50	-14.4	13,436	-0.11%
2018/07/10	1	14.45	1	14.45	14.45	0	13,479	0.00%
2018/07/09	0	0.00	2	14.30	14.30	-2	13,454	-0.01%
2018/07/06	1	14.15	0	0.00	14.15	1	13,456	0.01%
2018/07/03	0.2	14.35	0	0.00	14.25	0.2	13,666	0.00%
2018/07/02	7	14.40	0	0.00	14.40	7	13,685	0.05%
2018/06/28	10	14.35	0	0.00	14.35	10	13,709	0.07%
2018/06/27	7	14.40	0	0.00	14.40	7	13,698	0.05%
2018/06/26	5	14.45	0	0.00	14.40	5	13,809	0.04%
2018/06/25	5	14.45	0	0.00	14.45	5	13,897	0.04%
2018/06/19	10	14.45	0	0.00	14.40	10	14,323	0.07%
2018/06/15	1	14.50	0	0.00	14.55	1	14,339	0.01%
2018/06/14	26	14.63	0	0.00	14.45	26	14,223	0.18%
2018/06/13	24	14.78	2	14.80	14.75	22	14,065	0.16%
2018/06/06	1	15.00	0	0.00	15.00	1	14,228	0.01%
2018/05/31	0.2	14.65	0	0.00	14.75	0.2	13,701	0.00%
2018/05/30	3	14.60	1	14.60	14.55	2	13,274	0.02%
2018/05/29	1	14.75	0.2	14.75	14.75	0.8	13,122	0.01%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/21	5	14.85	0	0.00	14.90	5	13,831	0.04%
2018/05/18	10	14.78	0	0.00	14.80	10	13,868	0.07%
2018/05/11	150	14.55	0	0.00	14.60	150	15,514	0.97%	大買/鉅額交易
2018/05/10	0.6	14.45	0	0.00	14.45	0.6	15,325	0.00%
2018/05/08	0.1	14.45	10	14.45	14.45	-9.9	15,184	-0.07%
2018/05/07	1	14.35	0	0.00	14.45	1	15,099	0.01%
2018/05/04	8	14.35	4.3	14.35	14.35	3.7	15,118	0.02%
2018/05/03	2	14.43	0	0.00	14.35	2	15,080	0.01%
2018/04/27	3	14.28	0	0.00	14.35	3	15,086	0.02%
2018/04/26	0.2	14.20	0	0.00	14.20	0.2	15,067	0.00%
2018/04/17	5.3	14.15	0	0.00	14.20	5.3	15,783	0.03%
2018/04/10	0	0.00	1	14.10	14.30	-1	16,733	-0.01%
2018/04/02	0	0.00	31	14.25	14.20	-31	16,856	-0.18%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/30	1	14.20	0	0.00	14.30	1	16,996	0.01%
2018/03/28	2	14.45	0	0.00	14.35	2	16,653	0.01%
2018/03/23	1	14.15	102	14.25	14.30	-101	16,483	-0.61%	大賣/鉅額交易
2018/03/16	7	14.34	0	0.00	14.35	7	16,305	0.04%
2018/03/14	4	14.28	0	0.00	14.40	4	16,117	0.02%
2018/03/09	1.1	13.90	0	0.00	13.90	1.1	16,094	0.01%
2018/03/06	7	13.99	0	0.00	14.00	7	16,793	0.04%
2018/03/05	3	13.98	0	0.00	13.95	3	17,297	0.02%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/02/23	1	14.00	10	14.15	14.20	-9	16,978	-0.05%
2018/02/22	1	13.90	57	13.90	13.90	-56	17,347	-0.32%
2018/02/12	130	13.75	145	13.75	13.70	-15	17,653	-0.08%	大買/大賣/
2018/02/09	1	13.60	0	0.00	13.60	1	17,554	0.01%
2018/02/07	0	0.00	14.6	13.69	13.50	-14.6	17,154	-0.09%
2018/02/06	32	13.56	40	13.95	13.45	-8	16,510	-0.05%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/26	0	0.00	0.5	14.70	14.75	-0.5	15,180	0.00%
2018/01/25	0	0.00	1	14.75	14.80	-1	15,167	-0.01%
2018/01/24	0	0.00	3	14.70	14.70	-3	14,936	-0.02%
2018/01/23	2	14.70	0	0.00	14.75	2	14,840	0.01%
2018/01/22	1	14.75	2	14.75	14.80	-1	14,771	-0.01%
2018/01/19	0	0.00	0.4	14.70	14.80	-0.4	14,703	0.00%
2018/01/18	0	0.00	1.5	14.75	14.75	-1.5	14,634	-0.01%
2018/01/16	0	0.00	2	14.50	14.60	-2	14,070	-0.01%
2018/01/15	20	14.55	4	14.50	14.55	16	13,970	0.11%
2018/01/12	3	14.50	0	0.00	14.55	3	13,894	0.02%
2018/01/11	3	14.55	0	0.00	14.55	3	13,779	0.02%
2018/01/10	2	14.50	0	0.00	14.55	2	13,873	0.01%
2018/01/09	0	0.00	2	14.48	14.50	-2	13,695	-0.01%
2018/01/08	0	0.00	4	14.33	14.40	-4	13,508	-0.03%
2018/01/05	0	0.00	1	14.10	14.20	-1	13,336	-0.01%
2018/01/04	6	14.05	2.3	14.04	14.05	3.7	13,532	0.03%
2018/01/03	0	0.00	1	14.05	14.10	-1	13,634	-0.01%