台新金 (2887)-兆豐-高雄券商分點個股進出

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
17.35
漲跌
▼0.25
漲幅
-1.42%
成交量
35,420張
產業
上市金融類股
1888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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/19	41.2	17.33	2	17.30	17.35	39.2	15,924	0.25%
2024/04/18	0	0.00	5	17.65	17.60	-5	15,600	-0.03%
2024/04/17	32	17.55	0.2	17.60	17.55	31.8	15,465	0.21%
2024/04/16	57.1	17.55	5	17.60	17.40	52.1	15,357	0.34%
2024/04/15	1.2	17.86	13	17.85	17.85	-11.8	14,865	-0.08%
2024/04/12	11	17.90	0	0.00	17.90	11	14,797	0.07%
2024/04/11	1.1	18.01	0	0.00	18.00	1.1	14,551	0.01%
2024/04/10	24.9	18.09	5	18.10	18.10	19.9	14,512	0.14%
2024/04/09	12	18.13	1	18.15	18.10	11	14,490	0.08%
2024/04/08	25	18.00	0.4	18.05	18.05	24.6	14,371	0.17%
2024/04/03	18.2	17.95	3.5	17.96	17.90	14.7	14,267	0.10%
2024/04/02	20	18.05	0	0.00	18.05	20	14,268	0.14%
2024/04/01	10	18.05	0	0.00	18.05	10	14,313	0.07%
2024/03/29	12	18.01	10	18.05	18.00	2	14,282	0.01%
2024/03/28	21	18.00	6	17.98	17.95	15	14,097	0.11%
2024/03/27	3.1	18.05	0.7	18.05	18.05	2.4	14,000	0.02%
2024/03/26	0	0.00	7	17.96	18.05	-7	14,045	-0.05%
2024/03/25	6	18.00	0	0.00	17.95	6	14,023	0.04%
2024/03/22	0.1	18.05	6	18.04	18.05	-5.9	14,188	-0.04%
2024/03/21	2	18.05	0.3	18.00	18.05	1.7	14,184	0.01%
2024/03/20	16	17.90	14	17.85	17.85	2	14,344	0.01%
2024/03/19	27.2	17.90	0.6	17.90	17.90	26.6	14,461	0.18%
2024/03/18	10.7	18.05	9	18.12	18.10	1.7	14,282	0.01%
2024/03/15	28.1	17.99	6.1	18.02	18.15	22	14,187	0.16%
2024/03/14	27	18.08	21	18.11	18.20	6	13,639	0.04%
2024/03/13	10	17.93	17.1	17.87	17.95	-7.1	13,230	-0.05%
2024/03/12	2	17.85	0	0.00	17.90	2	13,031	0.02%
2024/03/11	20.9	17.80	24.1	17.82	17.80	-3.2	12,987	-0.02%
2024/03/08	13	17.84	24.2	17.76	17.85	-11.2	12,960	-0.09%
2024/03/07	12.1	17.62	1	17.65	17.70	11.1	12,762	0.09%
2024/03/06	21.5	17.70	9	17.68	17.70	12.5	12,726	0.10%
2024/03/05	16.3	17.32	0	0.00	17.30	16.3	12,922	0.13%
2024/03/04	4.7	17.36	0	0.00	17.35	4.7	12,936	0.04%
2024/03/01	10	17.40	10	17.35	17.35	0	13,014	0.00%
2024/02/29	0	0.00	37.6	17.28	17.40	-37.6	12,970	-0.29%
2024/02/27	12	17.28	0	0.00	17.25	12	12,722	0.09%
2024/02/26	74	17.30	5	17.30	17.25	69	12,521	0.55%
2024/02/23	3.5	17.31	1	17.30	17.30	2.5	12,491	0.02%
2024/02/22	1.1	17.41	0	0.00	17.40	1.1	12,768	0.01%
2024/02/21	2.3	17.41	2	17.35	17.45	0.3	12,805	0.00%
2024/02/20	3	17.40	0.2	17.35	17.35	2.8	12,877	0.02%
2024/02/19	0	0.00	14.5	17.29	17.35	-14.5	12,892	-0.11%
2024/02/16	10	17.17	0	0.00	17.15	10	13,054	0.08%
2024/02/15	20	17.14	0	0.00	17.15	20	12,978	0.15%
2024/02/05	12.3	17.10	0	0.00	17.10	12.3	12,700	0.10%
2024/02/02	9	17.20	0.6	17.25	17.20	8.4	12,592	0.07%
2024/02/01	0	0.00	1	17.20	17.25	-1	12,547	-0.01%
2024/01/31	3.2	17.17	1	17.15	17.15	2.1	12,472	0.02%
2024/01/30	1.1	17.16	0	0.00	17.15	1.1	12,405	0.01%
2024/01/29	0	0.00	1	17.40	17.35	-1	12,384	-0.01%
2024/01/26	2	17.30	0	0.00	17.40	2	12,414	0.02%
2024/01/24	1	17.20	33.2	17.20	17.20	-32.2	12,455	-0.26%
2024/01/23	7.1	17.05	0	0.00	17.05	7.1	12,547	0.06%
2024/01/22	20.2	17.06	0	0.00	17.00	20.2	12,592	0.16%
2024/01/19	5.9	17.07	0	0.00	17.10	5.9	12,352	0.05%
2024/01/18	8.8	17.05	0.1	17.15	17.00	8.7	12,316	0.07%
2024/01/17	44.6	17.09	3	17.15	17.00	41.6	12,096	0.34%
2024/01/16	14.9	17.35	0	0.00	17.30	14.9	11,685	0.13%
2024/01/15	3	17.62	0	0.00	17.60	3	11,373	0.03%
2024/01/12	4	17.69	0	0.00	17.65	4	11,592	0.03%
2024/01/10	2.1	17.80	1.6	17.85	17.80	0.5	11,572	0.00%
2024/01/09	1	17.90	0.5	17.90	17.85	0.5	11,616	0.00%
2024/01/05	0.2	18.00	0	0.00	17.85	0.2	11,664	0.00%
2024/01/03	5.6	17.84	2.1	17.92	17.85	3.4	12,183	0.03%
2024/01/02	0	0.00	3	18.00	18.05	-3	12,114	-0.02%
2023/12/28	0	0.00	8	18.00	18.10	-8	12,355	-0.06%
2023/12/27	0	0.00	1.1	17.95	17.95	-1.1	12,236	-0.01%
2023/12/26	18.5	17.90	42.1	17.85	17.90	-23.6	12,182	-0.19%
2023/12/25	0.3	17.80	0	0.00	17.80	0.3	12,226	0.00%
2023/12/22	3.1	17.72	0	0.00	17.75	3.1	12,341	0.03%
2023/12/21	4	17.71	0	0.00	17.75	4	12,393	0.03%
2023/12/20	0	0.00	0.1	17.80	17.70	-0.1	12,352	0.00%
2023/12/19	2	17.75	5	17.75	17.75	-3	12,298	-0.02%
2023/12/18	2	17.88	0	0.00	17.85	2	12,356	0.02%
2023/12/15	22.9	17.92	0	0.00	17.85	22.9	12,346	0.19%
2023/12/14	0.2	18.05	7.2	18.08	18.10	-7	11,974	-0.06%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	6	17.92	0.1	18.00	18.00	5.9	12,162	0.05%
2023/12/11	2	17.90	29.4	17.99	18.00	-27.4	12,318	-0.22%
2023/12/08	3.2	17.95	0	0.00	17.90	3.2	12,307	0.03%
2023/12/07	1.2	17.92	7	17.96	18.00	-5.8	12,294	-0.05%
2023/12/06	0	0.00	91.5	18.00	18.00	-91.5	12,337	-0.74%
2023/12/05	1.5	17.93	3	17.92	17.90	-1.5	12,315	-0.01%
2023/12/04	1.2	18.06	9.2	18.04	18.00	-8	12,347	-0.06%
2023/12/01	5	18.08	3	18.17	18.00	2	12,427	0.02%
2023/11/29	13.3	18.09	0	0.00	18.05	13.3	11,815	0.11%
2023/11/28	1	18.15	5	18.20	18.15	-4	11,684	-0.03%
2023/11/27	8	18.03	13	18.13	18.05	-5	11,840	-0.04%
2023/11/24	2	18.00	11.2	18.06	18.10	-9.2	11,906	-0.08%
2023/11/22	1.1	18.15	0.1	18.20	18.10	1	12,042	0.01%
2023/11/21	5	18.21	1	18.30	18.30	4	12,090	0.03%
2023/11/20	1.3	17.96	2.3	18.00	18.05	-1	11,794	-0.01%
2023/11/16	1	18.00	1	18.05	18.05	0	11,635	0.00%
2023/11/15	0.6	17.90	16.4	17.95	18.00	-15.8	11,566	-0.14%
2023/11/14	0	0.00	3	17.80	17.85	-3	11,403	-0.03%
2023/11/10	3	17.77	0	0.00	17.70	3	11,971	0.03%
2023/11/08	1	17.85	0	0.00	17.85	1	12,371	0.01%
2023/11/07	0	0.00	1	17.85	17.80	-1	12,486	-0.01%
2023/11/06	0.2	17.80	2	17.85	17.85	-1.8	12,560	-0.01%
2023/11/03	8.2	17.66	3.1	17.62	17.65	5	12,458	0.04%
2023/11/01	0.1	17.20	0	0.00	17.25	0.1	12,486	0.00%
2023/10/31	2.1	17.28	0	0.00	17.25	2.1	12,588	0.02%
2023/10/30	9	17.34	0	0.00	17.35	9	12,795	0.07%
2023/10/26	1.1	17.41	0	0.00	17.40	1.1	12,998	0.01%
2023/10/25	3	17.57	0	0.00	17.60	3	13,029	0.02%
2023/10/24	2.3	17.55	2	17.50	17.60	0.3	13,323	0.00%
2023/10/23	0.4	17.73	0	0.00	17.60	0.4	13,889	0.00%
2023/10/20	10.6	17.53	0	0.00	17.75	10.6	14,553	0.07%
2023/10/18	2.1	17.83	1	17.85	17.90	1.1	14,787	0.01%
2023/10/17	0.4	17.86	0	0.00	17.85	0.4	14,959	0.00%
2023/10/16	12	17.85	15.5	17.85	17.90	-3.5	15,150	-0.02%
2023/10/13	0	0.00	1	17.85	17.90	-1	15,439	-0.01%
2023/10/12	1	18.00	0	0.00	18.00	1	15,603	0.01%
2023/10/11	4	17.59	0	0.00	17.80	4	15,620	0.03%
2023/10/06	1	17.75	3	17.80	17.75	-2	15,340	-0.01%
2023/10/05	0.2	17.75	0	0.00	17.65	0.2	15,440	0.00%
2023/10/04	3.6	17.62	0	0.00	17.60	3.6	15,467	0.02%
2023/10/03	1.5	17.82	128	17.75	17.80	-126.5	15,401	-0.82%	大賣/鉅額交易
2023/10/02	1.3	17.95	0	0.00	17.85	1.3	15,831	0.01%
2023/09/28	2.1	17.85	2	17.85	17.90	0.1	16,289	0.00%
2023/09/27	0.2	17.85	0	0.00	17.90	0.2	16,292	0.00%
2023/09/26	1	17.80	1	17.90	17.80	0	16,234	0.00%
2023/09/25	13	17.86	0	0.00	17.85	13	16,194	0.08%
2023/09/22	2.4	17.75	0	0.00	17.75	2.4	16,425	0.01%
2023/09/21	21.6	17.72	0.3	18.00	17.80	21.3	16,478	0.13%
2023/09/20	1	18.00	2	18.05	18.00	-1	16,294	-0.01%
2023/09/19	0	0.00	125.3	18.15	18.10	-125.3	16,307	-0.77%	大賣/鉅額交易
2023/09/18	0.1	18.20	1	18.15	18.20	-0.9	16,455	-0.01%
2023/09/15	0	0.00	5	18.18	18.30	-5	16,608	-0.03%
2023/09/14	0	0.00	12.3	17.92	18.15	-12.3	16,338	-0.07%
2023/09/13	1.1	17.84	1.2	17.81	17.80	-0.1	16,301	0.00%
2023/09/12	6.6	17.75	0	0.00	17.85	6.6	16,570	0.04%
2023/09/11	1.2	17.71	3	17.75	17.75	-1.8	16,623	-0.01%
2023/09/08	10.3	17.71	0	0.00	17.75	10.3	16,706	0.06%
2023/09/07	6.8	17.80	0	0.00	17.75	6.8	16,902	0.04%
2023/09/06	7.7	17.85	2	17.80	17.85	5.7	17,075	0.03%
2023/09/05	13.2	17.96	0.3	18.05	17.95	12.8	17,214	0.07%
2023/09/04	5.2	18.00	0.3	18.05	18.00	4.8	17,298	0.03%
2023/09/01	0.9	18.00	0	0.00	17.90	0.9	17,433	0.01%
2023/08/31	7.4	17.86	0.6	18.10	17.80	6.8	17,611	0.04%
2023/08/30	1	18.10	0	0.00	18.05	1	17,572	0.01%
2023/08/29	9.8	18.00	0	0.00	17.95	9.8	17,659	0.06%
2023/08/28	7.4	17.83	0	0.00	17.80	7.4	17,779	0.04%
2023/08/25	2	17.80	0.1	17.83	17.75	1.9	18,306	0.01%
2023/08/22	0	0.00	1	17.80	17.80	-1	18,493	-0.01%
2023/08/21	0.2	17.90	0	0.00	17.80	0.2	18,684	0.00%
2023/08/18	1	17.75	0	0.00	17.65	1	18,774	0.01%
2023/08/17	4	17.56	1	17.60	17.60	3	18,912	0.02%
2023/08/16	8	17.58	0	0.00	17.65	8	18,805	0.04%
2023/08/15	5.1	17.90	0	0.00	17.90	5.1	18,815	0.03%
2023/08/14	6.2	18.12	2	18.10	18.10	4.2	18,946	0.02%
2023/08/11	0	0.00	1	18.35	18.35	-1	19,084	-0.01%
2023/08/10	8.4	18.25	0	0.00	18.20	8.4	19,166	0.04%
2023/08/09	5.2	18.29	0	0.00	18.30	5.2	19,246	0.03%
2023/08/08	26.5	18.25	0	0.00	18.15	26.5	19,430	0.14%
2023/08/04	5	18.25	4.2	18.25	18.20	0.8	19,726	0.00%
2023/08/02	1.2	18.17	0.3	18.40	18.20	0.9	19,825	0.00%
2023/08/01	0	0.00	55	18.25	18.35	-55	20,109	-0.27%
2023/07/31	15	18.29	0	0.00	18.25	15	20,128	0.07%
2023/07/28	3.4	18.30	1	18.30	18.30	2.4	19,804	0.01%
2023/07/27	16.4	18.32	5	18.30	18.35	11.4	19,669	0.06%
2023/07/26	12.5	18.29	10.1	18.45	18.40	2.4	19,388	0.01%
2023/07/25	8.2	19.24	9.6	19.25	19.30	-1.5	18,844	-0.01%
2023/07/24	11.2	19.21	0	0.00	19.15	11.2	18,061	0.06%
2023/07/21	24.8	19.22	0	0.00	19.25	24.8	17,763	0.14%
2023/07/20	3.1	19.30	19.1	19.30	19.35	-16	17,628	-0.09%
2023/07/19	10	19.40	0.1	19.40	19.25	9.9	17,394	0.06%
2023/07/18	15	19.45	49	19.30	19.40	-34	17,223	-0.20%
2023/07/17	1	19.10	0	0.00	19.20	1	16,966	0.01%
2023/07/14	25	18.90	1	19.05	19.05	24	16,817	0.14%
2023/07/12	4	18.84	0	0.00	18.85	4	16,749	0.02%
2023/07/11	5	18.80	5	18.85	18.85	0	16,703	0.00%
2023/07/10	0	0.00	3	18.45	18.35	-3	16,760	-0.02%
2023/07/07	20.7	18.14	1.5	18.25	18.25	19.2	16,722	0.11%
2023/07/06	9.4	18.54	0	0.00	18.50	9.4	16,296	0.06%
2023/07/05	2	18.90	0	0.00	18.90	2	15,851	0.01%
2023/07/04	3	18.90	0	0.00	18.90	3	15,812	0.02%
2023/07/03	3.7	18.96	1	19.05	19.00	2.7	15,921	0.02%
2023/06/30	11	18.85	1	18.95	18.90	10	16,122	0.06%
2023/06/29	2.7	19.03	0	0.00	19.00	2.7	15,940	0.02%
2023/06/28	1	19.00	0	0.00	19.05	1	15,971	0.01%
2023/06/27	15	19.12	0	0.00	19.10	15	15,953	0.09%
2023/06/26	2	19.15	1.2	19.20	19.15	0.8	15,913	0.01%
2023/06/21	0	0.00	5	19.10	19.15	-5	15,828	-0.03%
2023/06/20	12.2	19.00	15	18.95	19.00	-2.8	15,758	-0.02%
2023/06/16	0.2	19.05	1	19.00	19.00	-0.8	15,604	-0.01%
2023/06/15	1.5	19.05	0	0.00	19.00	1.5	15,277	0.01%
2023/06/14	88	19.10	7	19.10	19.10	81	15,328	0.53%
2023/06/13	0	0.00	4	18.96	19.00	-4	15,594	-0.03%
2023/06/12	10.2	19.10	0	0.00	19.00	10.2	15,505	0.07%
2023/06/09	0	0.00	9.3	19.00	19.05	-9.3	15,373	-0.06%
2023/06/08	1	18.75	5	18.85	18.85	-4	15,354	-0.03%
2023/06/07	17	18.75	2.1	18.77	18.80	14.9	15,447	0.10%
2023/06/05	3	18.55	1	18.70	18.65	2	15,289	0.01%
2023/06/01	0.5	18.40	1	18.35	18.35	-0.5	14,973	0.00%
2023/05/31	10	18.40	0	0.00	18.35	10	14,857	0.07%
2023/05/30	2	18.45	38	18.36	18.45	-36	14,350	-0.25%
2023/05/29	1	18.45	2	18.40	18.40	-1	14,320	-0.01%
2023/05/26	40	18.35	2	18.40	18.35	38	14,433	0.26%
2023/05/25	2	18.38	3	18.60	18.35	-1	14,407	-0.01%
2023/05/24	1	18.70	0.3	18.65	18.70	0.7	14,324	0.00%
2023/05/23	1	18.70	3.3	18.61	18.75	-2.3	14,269	-0.02%
2023/05/22	1	18.50	0	0.00	18.55	1	14,224	0.01%
2023/05/19	0	0.00	10.4	18.40	18.45	-10.4	14,108	-0.07%
2023/05/18	4	18.51	8.2	18.49	18.45	-4.2	13,810	-0.03%
2023/05/17	1	18.50	16.1	18.46	18.50	-15.1	13,565	-0.11%
2023/05/16	1	18.25	39	18.33	18.40	-38	13,236	-0.29%
2023/05/15	20	18.10	47.9	18.15	18.15	-27.9	13,112	-0.21%
2023/05/12	0	0.00	10	18.30	18.25	-10	12,994	-0.08%
2023/05/11	0.5	18.20	51.2	18.25	18.30	-50.7	12,811	-0.40%
2023/05/10	11.2	18.10	0	18.05	18.10	11.2	12,569	0.09%
2023/05/09	0	0.00	2	17.98	18.05	-2	12,450	-0.02%
2023/05/08	26	18.04	141.4	18.00	17.95	-115.4	12,451	-0.93%	大賣/鉅額交易
2023/05/05	0.5	17.45	2	17.48	17.55	-1.5	11,896	-0.01%
2023/05/04	1	17.25	0	0.00	17.35	1	11,959	0.01%
2023/05/02	0	0.00	1	17.35	17.35	-1	12,515	-0.01%
2023/04/28	0	0.00	43.2	17.23	17.30	-43.2	13,234	-0.33%
2023/04/27	0	0.00	1	17.20	17.20	-1	13,202	-0.01%
2023/04/26	0	0.00	2	17.23	17.25	-2	13,306	-0.02%
2023/04/25	8	17.21	9	17.11	17.10	-1	13,272	-0.01%
2023/04/24	5	17.20	3	17.18	17.20	2	13,242	0.02%
2023/04/21	0	0.00	1	17.10	17.15	-1	13,345	-0.01%
2023/04/19	0	0.00	111	17.30	17.15	-111	13,584	-0.82%	大賣/鉅額交易
2023/04/18	3	17.25	11	17.20	17.25	-8	13,559	-0.06%
2023/04/17	1	17.15	3	17.17	17.20	-2	13,584	-0.01%
2023/04/14	0	0.00	1	17.05	17.15	-1	13,573	-0.01%
2023/04/13	5.5	17.09	1.7	17.04	17.10	3.8	13,492	0.03%
2023/04/12	3	16.87	30.4	16.80	16.95	-27.4	13,471	-0.20%
2023/04/10	2	16.65	2	16.65	16.70	0	13,434	0.00%
2023/04/06	0	16.65	3	16.62	16.65	-3	13,351	-0.02%
2023/03/31	0	0.00	5	16.60	16.60	-5	13,222	-0.04%
2023/03/30	1	16.35	1	16.40	16.40	0	13,032	0.00%
2023/03/28	2	16.40	0	0.00	16.40	2	12,936	0.02%
2023/03/27	2	16.45	0	0.00	16.45	2	13,154	0.02%
2023/03/24	0.8	16.40	164	16.40	16.50	-163.2	13,338	-1.22%	大賣/鉅額交易
2023/03/23	0.3	16.45	2.5	16.47	16.50	-2.2	13,318	-0.02%
2023/03/22	0	0.00	3	16.18	16.30	-3	13,301	-0.02%
2023/03/21	0	0.00	2	16.05	16.05	-2	13,431	-0.01%
2023/03/17	2.4	15.94	0.1	16.00	16.00	2.3	13,642	0.02%
2023/03/16	26.2	15.61	0.5	15.80	15.60	25.7	13,590	0.19%
2023/03/15	13.5	15.91	5	15.90	15.85	8.5	13,437	0.06%
2023/03/14	5.3	15.85	5	15.85	15.85	0.3	13,466	0.00%
2023/03/13	1.3	15.87	17.2	16.00	16.15	-15.9	13,336	-0.12%
2023/03/10	3.5	16.16	1	16.15	16.15	2.5	13,157	0.02%
2023/03/09	13	16.39	0	0.00	16.45	13	13,143	0.10%
2023/03/08	0	16.50	10	16.40	16.50	-10	13,735	-0.07%
2023/03/07	1	16.40	0	16.40	16.50	1	13,888	0.01%
2023/03/06	1	16.30	41	16.31	16.40	-40	14,024	-0.29%
2023/03/03	15	16.28	103	16.25	16.30	-88	14,048	-0.63%	大賣/
2023/03/02	6.2	16.35	3.2	16.32	16.35	3	14,129	0.02%
2023/03/01	7	16.40	0	0.00	16.35	7	14,146	0.05%
2023/02/24	1	16.50	1	16.50	16.45	0	14,069	0.00%
2023/02/23	6	16.55	1	16.45	16.55	5	13,957	0.04%
2023/02/22	21	16.54	2	16.40	16.55	19	13,983	0.14%
2023/02/21	0	0.00	5	16.48	16.55	-5	13,997	-0.04%
2023/02/20	0	16.60	0.5	16.49	16.60	-0.5	14,097	0.00%
2023/02/17	0.3	16.30	0	0.00	16.40	0.3	14,088	0.00%
2023/02/16	0	0.00	5	16.25	16.25	-5	14,384	-0.03%
2023/02/15	16	16.20	0	0.00	16.25	16	14,727	0.11%
2023/02/14	0	0.00	7.1	16.31	16.35	-7.1	14,756	-0.05%
2023/02/13	7	16.26	0	0.00	16.30	7	14,931	0.05%
2023/02/10	1	16.20	0	0.00	16.15	1	14,936	0.01%
2023/02/09	5	16.07	0	0.00	16.20	5	15,105	0.03%
2023/02/08	0.1	16.15	0	0.00	16.10	0.1	15,129	0.00%
2023/02/07	6	16.11	0.5	16.20	16.10	5.5	15,186	0.04%
2023/02/06	9	16.27	0	0.00	16.15	9	15,170	0.06%
2023/02/03	22.3	16.22	0	16.20	16.30	22.3	15,075	0.15%
2023/02/02	99	16.15	0	0.00	16.25	99	15,352	0.64%
2023/02/01	3	16.18	0	0.00	16.25	3	15,289	0.02%
2023/01/31	9	16.31	1	16.25	16.25	8	15,294	0.05%
2023/01/30	2	16.05	100.4	16.54	16.70	-98.4	15,051	-0.65%
2023/01/17	4	15.80	15	15.82	15.80	-11	14,385	-0.08%
2023/01/16	14	15.75	9	15.78	15.80	5	14,411	0.03%
2023/01/13	13	15.70	26	15.67	15.70	-13	14,392	-0.09%
2023/01/12	12	15.53	5	15.55	15.55	7	14,962	0.05%
2023/01/11	12	15.65	10	15.65	15.60	2	15,264	0.01%
2023/01/10	20	15.60	10.6	15.65	15.70	9.4	15,273	0.06%
2023/01/09	6	15.60	5.2	15.60	15.65	0.8	15,354	0.01%
2023/01/06	40	15.41	0	0.00	15.35	40	15,292	0.26%
2023/01/05	11	15.40	16	15.28	15.40	-5	15,567	-0.03%
2023/01/04	10	15.10	1	15.05	15.20	9	15,590	0.06%
2023/01/03	6.7	15.03	0	0.00	15.10	6.7	15,843	0.04%
2022/12/30	1	15.10	25.1	15.29	15.10	-24.1	15,943	-0.15%
2022/12/29	1	14.90	10	15.05	15.05	-9	15,880	-0.06%
2022/12/28	1	15.10	0	0.00	15.05	1	15,941	0.01%
2022/12/27	0	0.00	5.2	15.24	15.20	-5.2	16,150	-0.03%
2022/12/23	8	15.15	105	15.10	15.20	-97	16,666	-0.58%	大賣/
2022/12/22	0	0.00	1	15.20	15.20	-1	17,096	-0.01%
2022/12/16	0	0.00	0.2	15.05	15.00	-0.2	17,808	0.00%
2022/12/15	0	0.00	2.4	15.09	15.10	-2.4	17,895	-0.01%
2022/12/14	0.8	15.00	1	15.00	15.10	-0.2	18,180	0.00%
2022/12/13	2	15.00	0	0.00	14.95	2	18,267	0.01%
2022/12/12	11	14.90	0	14.90	14.90	11	18,118	0.06%
2022/12/09	2	14.98	1	15.00	15.05	1	18,529	0.01%
2022/12/08	1.3	14.86	2.1	14.85	14.80	-0.8	18,594	0.00%
2022/12/07	0	0.00	4	15.06	15.10	-4	18,646	-0.02%
2022/12/06	2.4	14.77	28	14.90	14.65	-25.6	18,482	-0.14%
2022/12/05	2	14.90	5	14.95	14.85	-3	18,487	-0.02%
2022/12/02	3	14.93	6	14.95	14.90	-3	18,794	-0.02%
2022/12/01	12	15.07	0	0.00	15.10	12	19,241	0.06%
2022/11/30	40	15.13	3.5	15.13	15.15	36.5	19,201	0.19%
2022/11/29	0	0.00	10	14.85	15.00	-10	18,666	-0.05%
2022/11/28	5.1	14.67	2	14.80	14.65	3.1	18,704	0.02%
2022/11/25	3	14.73	6	14.78	14.85	-3	18,893	-0.02%
2022/11/24	4	14.75	0.5	14.70	14.80	3.5	19,300	0.02%
2022/11/23	0	0.00	0	14.65	14.70	0	19,416	0.00%
2022/11/22	2	14.45	0	0.00	14.60	2	19,824	0.01%
2022/11/21	1	14.50	3	14.50	14.60	-2	20,125	-0.01%
2022/11/18	3	14.40	0	0.00	14.45	3	20,390	0.01%
2022/11/17	6	14.58	0	0.00	14.55	6	21,325	0.03%
2022/11/16	13.5	14.65	24	14.69	14.80	-10.5	22,042	-0.05%
2022/11/15	1.6	14.80	2.2	14.82	14.85	-0.6	22,522	0.00%
2022/11/14	1.2	14.84	23	14.71	14.80	-21.8	22,841	-0.10%
2022/11/11	7.2	14.41	19.1	14.52	14.60	-11.9	22,820	-0.05%
2022/11/10	0	0.00	54.1	14.05	14.10	-54.1	22,817	-0.24%
2022/11/09	160.4	13.86	10.1	14.01	14.15	150.3	23,053	0.65%	大買/鉅額交易
2022/11/08	0	0.00	26.1	13.75	13.75	-26.1	23,175	-0.11%
2022/11/07	1	13.55	11	13.57	13.65	-10	23,406	-0.04%
2022/11/04	12	13.12	5	13.25	13.35	7	23,794	0.03%
2022/11/03	2.1	13.25	0	0.00	13.25	2.1	24,133	0.01%
2022/11/02	1	13.50	0	0.00	13.45	1	24,217	0.00%
2022/11/01	3	13.38	2.6	13.54	13.55	0.4	24,270	0.00%
2022/10/31	2	13.25	10	13.30	13.25	-8	24,335	-0.03%
2022/10/28	4	13.44	0	0.00	13.45	4	24,113	0.02%
2022/10/27	67	13.60	12	13.64	13.55	55	24,223	0.23%
2022/10/26	6.4	13.44	4	13.34	13.40	2.4	24,269	0.01%
2022/10/25	3	12.98	1	13.00	13.10	2	24,242	0.01%
2022/10/24	0	0.00	7.1	13.02	13.00	-7.1	24,566	-0.03%
2022/10/21	1.7	12.89	1	12.90	12.90	0.7	24,630	0.00%
2022/10/20	14.1	12.55	1	12.85	12.85	13.1	24,599	0.05%
2022/10/19	78.1	12.81	6	12.75	12.90	72.1	24,090	0.30%
2022/10/18	3	12.93	1.3	13.09	13.10	1.7	23,905	0.01%
2022/10/17	6.1	12.80	0	0.00	12.85	6.1	24,135	0.03%
2022/10/14	3.1	12.95	3	13.05	12.90	0.1	24,079	0.00%
2022/10/13	34	12.94	10	12.90	12.90	24	24,098	0.10%
2022/10/12	14.5	13.21	0	0.00	13.30	14.5	23,841	0.06%
2022/10/11	26.3	13.34	2.7	13.28	13.25	23.6	23,892	0.10%
2022/10/07	2	13.70	2	13.80	13.75	0	23,849	0.00%
2022/10/06	6.5	13.70	32	13.60	13.70	-25.5	23,806	-0.11%
2022/10/05	4	13.66	5	13.83	13.65	-1	24,050	0.00%
2022/10/04	2	13.40	0	0.00	13.55	2	24,312	0.01%
2022/10/03	14	13.52	10	13.60	13.45	4	24,314	0.02%
2022/09/30	11.1	13.71	186.8	13.65	13.70	-175.7	24,186	-0.73%	大賣/鉅額交易
2022/09/29	1.1	13.85	12	13.85	13.85	-10.9	24,166	-0.05%
2022/09/28	14.5	13.71	0	0.00	13.65	14.5	23,981	0.06%
2022/09/27	7.1	13.96	1	14.00	13.95	6.1	23,638	0.03%
2022/09/26	4.6	14.05	1.6	14.13	14.00	3	23,652	0.01%
2022/09/23	1.1	14.40	6	14.38	14.35	-4.9	23,574	-0.02%
2022/09/22	12.1	14.36	0	0.00	14.35	12.1	23,803	0.05%
2022/09/21	14.1	14.71	1	14.80	14.65	13.1	23,808	0.06%
2022/09/20	6.8	14.82	0	0.00	14.80	6.8	23,553	0.03%
2022/09/19	0	0.00	4	14.96	14.85	-4	23,552	-0.02%
2022/09/16	14.9	14.86	3	14.95	14.80	11.9	23,689	0.05%
2022/09/15	1	15.00	41	15.05	15.00	-40	23,446	-0.17%
2022/09/14	3	14.88	5	14.90	14.85	-2	23,465	-0.01%
2022/09/13	3	15.13	30	15.20	15.10	-27	23,658	-0.11%
2022/09/12	5	15.11	17	15.09	15.15	-12	24,201	-0.05%
2022/09/08	2.2	14.94	11	14.82	15.05	-8.8	24,544	-0.04%
2022/09/07	23.3	14.88	2	14.90	14.80	21.3	24,478	0.09%
2022/09/06	3	15.20	9	15.15	15.20	-6	24,249	-0.02%
2022/09/05	11	14.95	8	14.95	15.05	3	24,503	0.01%
2022/09/02	28	14.99	12	15.00	14.90	16	24,728	0.06%
2022/09/01	10.1	15.03	1	15.05	15.00	9.1	24,701	0.04%
2022/08/31	3	15.22	6	15.20	15.20	-3	24,656	-0.01%
2022/08/30	45.7	15.21	2	15.20	15.20	43.7	24,212	0.18%
2022/08/29	25.2	15.27	0	0.00	15.20	25.2	24,312	0.10%
2022/08/26	30	15.66	0	0.00	15.60	30	24,693	0.12%
2022/08/25	19	15.75	4	15.75	15.70	15	24,386	0.06%
2022/08/24	37	15.76	30	15.88	15.65	7	24,262	0.03%
2022/08/23	64	17.43	11	17.36	17.35	53	23,854	0.22%
2022/08/22	7	17.36	22	17.46	17.45	-15	23,319	-0.06%
2022/08/19	34	17.42	48	17.43	17.50	-14	22,893	-0.06%
2022/08/18	89	17.46	0	0.00	17.45	89	22,545	0.39%
2022/08/17	24	17.39	77	17.40	17.45	-53	22,433	-0.24%
2022/08/16	0	0.00	21	17.24	17.30	-21	22,203	-0.09%
2022/08/15	47	17.05	7	17.10	17.10	40	22,193	0.18%
2022/08/12	17	16.81	12	16.85	16.85	5	22,125	0.02%
2022/08/11	17.3	16.85	15	16.93	16.90	2.3	22,181	0.01%
2022/08/10	46	16.35	22.4	16.38	16.45	23.6	21,960	0.11%
2022/08/09	7	15.83	11	15.88	15.90	-4	21,795	-0.02%
2022/08/08	2	15.95	0	0.00	15.90	2	21,931	0.01%
2022/08/05	7	15.73	21	15.82	15.80	-14	22,464	-0.06%
2022/08/04	4	15.58	1	15.65	15.60	3	23,163	0.01%
2022/08/03	20.1	15.63	1	15.65	15.65	19.1	23,404	0.08%
2022/08/02	3	15.62	12	15.57	15.75	-9	23,968	-0.04%
2022/08/01	6	15.75	1	15.70	15.80	5	24,602	0.02%
2022/07/29	8	15.64	21	15.76	15.70	-13	25,403	-0.05%
2022/07/28	1	15.60	1	15.80	15.70	0	26,493	0.00%
2022/07/27	21	15.50	10	15.60	15.55	11	26,527	0.04%
2022/07/26	12.2	15.51	6.5	15.55	15.55	5.7	26,731	0.02%
2022/07/25	21	15.57	1	15.70	15.60	20	26,854	0.07%
2022/07/22	12	15.34	5	15.58	15.60	7	27,073	0.03%
2022/07/21	39	15.24	12	15.18	15.35	27	27,178	0.10%
2022/07/20	22	15.22	1	15.35	15.15	21	27,406	0.08%
2022/07/19	13	15.24	1	15.30	15.20	12	27,731	0.04%
2022/07/18	1	15.10	40.8	15.14	15.20	-39.8	28,028	-0.14%
2022/07/15	18.4	14.98	10	14.90	14.90	8.4	28,254	0.03%
2022/07/14	18	15.31	11	15.31	15.30	7	28,332	0.02%
2022/07/13	8.1	15.23	4	15.34	15.30	4.1	28,635	0.01%
2022/07/12	30.1	15.01	108	14.98	14.85	-78	28,848	-0.27%	大賣/
2022/07/11	10	15.63	1	15.90	15.50	9	28,663	0.03%
2022/07/08	1.3	15.87	0	0.00	15.90	1.3	28,870	0.00%
2022/07/07	35	15.78	20	15.60	15.70	15	29,048	0.05%
2022/07/06	7	15.80	0	0.00	15.75	7	29,193	0.02%
2022/07/05	7	16.04	0	0.00	16.10	7	29,615	0.02%
2022/07/04	6	16.07	1	16.10	16.05	5	29,922	0.02%
2022/07/01	16.2	16.14	29	16.11	16.00	-12.8	30,445	-0.04%
2022/06/30	14	16.44	0	0.00	16.30	14	30,994	0.05%
2022/06/29	10	16.68	3	16.70	16.70	7	31,165	0.02%
2022/06/28	12	16.88	8.3	16.94	16.90	3.7	31,677	0.01%
2022/06/27	2.1	16.95	9	17.05	16.85	-6.9	31,978	-0.02%
2022/06/24	3	16.97	1	17.05	16.95	2	31,837	0.01%
2022/06/23	1	16.75	1	17.15	16.90	0	31,775	0.00%
2022/06/22	1	16.80	0	0.00	16.85	1	31,985	0.00%
2022/06/21	6	17.13	10	17.10	17.10	-4	32,130	-0.01%
2022/06/20	8	16.70	34	16.93	16.70	-26	32,505	-0.08%
2022/06/17	4.1	16.64	3.1	16.66	16.60	0.9	32,243	0.00%
2022/06/16	2	17.03	1.1	17.13	16.90	0.9	31,909	0.00%
2022/06/15	2	16.95	0	0.00	16.90	2	32,139	0.01%
2022/06/14	2.1	16.75	0	0.00	16.90	2.1	32,268	0.01%
2022/06/13	48.2	16.78	6	16.76	16.85	42.2	32,212	0.13%
2022/06/10	15	17.10	2	17.15	17.15	13	32,043	0.04%
2022/06/09	17.1	17.34	1	17.40	17.35	16.1	32,004	0.05%
2022/06/08	3	17.62	2	17.60	17.60	1	31,912	0.00%
2022/06/07	15	17.65	0	0.00	17.70	15	32,378	0.05%
2022/06/06	3	17.98	12	17.83	18.00	-9	32,415	-0.03%
2022/06/02	5	17.50	3	17.60	17.50	2	32,654	0.01%
2022/06/01	3	17.63	0	0.00	17.55	3	33,482	0.01%
2022/05/31	5	17.75	0	0.00	17.95	5	33,658	0.01%
2022/05/30	1	17.70	2.4	17.64	17.70	-1.4	33,382	0.00%
2022/05/27	11	17.25	0	0.00	17.25	11	33,334	0.03%
2022/05/26	2	17.00	0	0.00	16.95	2	33,548	0.01%
2022/05/25	10	16.95	10	17.00	17.00	0	34,266	0.00%
2022/05/24	127	17.10	5	17.05	17.00	122	34,984	0.35%	大買/鉅額交易
2022/05/23	10	17.02	0	0.00	17.05	10	35,215	0.03%
2022/05/20	31	17.10	3	17.10	17.05	28	35,541	0.08%
2022/05/19	16.8	16.77	5	16.80	16.80	11.8	35,645	0.03%
2022/05/18	6	17.13	6	17.27	17.25	0	35,469	0.00%
2022/05/17	22	16.84	7	16.82	16.85	15	35,397	0.04%
2022/05/16	16.9	16.75	94	16.57	16.80	-77.1	35,438	-0.22%
2022/05/13	45.5	16.58	17	16.44	16.70	28.5	35,469	0.08%
2022/05/12	16.5	16.86	3	16.75	16.70	13.5	35,265	0.04%
2022/05/11	23.3	17.36	30	17.30	17.35	-6.7	34,614	-0.02%
2022/05/10	15.3	17.37	13	17.52	17.50	2.3	34,449	0.01%
2022/05/09	35.3	17.88	29	17.97	17.85	6.3	34,032	0.02%
2022/05/06	24.2	18.37	5	18.33	18.40	19.2	33,606	0.06%
2022/05/05	95.7	18.84	90	18.90	18.90	5.7	33,232	0.02%
2022/05/04	3	19.20	2	19.35	19.40	1	32,016	0.00%
2022/05/03	0	0.00	28	19.25	19.30	-28	32,347	-0.09%
2022/04/29	0	0.00	20	19.40	19.40	-20	32,498	-0.06%
2022/04/28	2	18.95	10	19.15	19.15	-8	32,851	-0.02%
2022/04/27	14	19.09	16	19.10	19.10	-2	32,897	-0.01%
2022/04/26	22	19.38	0	0.00	19.35	22	32,939	0.07%
2022/04/25	55	18.98	17	19.14	19.15	38	33,000	0.12%
2022/04/22	11.1	19.16	1	19.15	19.35	10.1	33,222	0.03%
2022/04/21	36	19.29	0	0.00	19.30	36	34,166	0.11%
2022/04/20	5	19.30	40	19.55	19.60	-35	35,608	-0.10%
2022/04/19	10	19.47	0	0.00	19.40	10	35,711	0.03%
2022/04/18	24	19.56	35.5	19.53	19.55	-11.5	36,045	-0.03%
2022/04/15	9.1	20.01	4	20.01	20.00	5.1	35,692	0.01%
2022/04/14	16	20.18	13	20.28	20.15	3	35,789	0.01%
2022/04/13	14	20.51	0	0.00	20.55	14	35,586	0.04%
2022/04/12	1	20.50	1	20.60	20.60	0	35,447	0.00%
2022/04/11	27	20.77	43	20.77	20.70	-16	35,138	-0.05%
2022/04/08	19.5	20.78	9.2	20.88	20.95	10.3	34,541	0.03%
2022/04/07	79	20.86	12	20.83	20.70	67	34,289	0.20%
2022/04/06	5	20.79	23.3	20.98	21.10	-18.3	33,694	-0.05%
2022/04/01	12.1	20.54	9	20.57	20.60	3.1	33,019	0.01%
2022/03/31	2	20.25	10	20.43	20.50	-8	32,491	-0.02%
2022/03/30	1	20.10	29	20.16	20.15	-28	31,703	-0.09%
2022/03/29	52	19.90	3	19.97	19.95	49	31,327	0.16%
2022/03/28	4	19.83	0	0.00	19.95	4	31,270	0.01%
2022/03/25	55	19.83	12	19.76	19.85	43	31,246	0.14%
2022/03/24	8	20.13	2	20.10	20.15	6	30,875	0.02%
2022/03/23	5	20.12	25.2	20.13	20.25	-20.2	30,712	-0.07%
2022/03/22	0	0.00	8	19.74	19.80	-8	30,062	-0.03%
2022/03/21	0	0.00	9.9	19.68	19.65	-9.9	29,799	-0.03%
2022/03/18	23	19.62	0	0.00	19.60	23	29,812	0.08%
2022/03/17	5	19.45	4	19.43	19.45	1	29,442	0.00%
2022/03/16	5	19.09	5	19.10	19.20	0	29,204	0.00%
2022/03/15	4	18.99	5.3	18.89	19.00	-1.3	29,031	0.00%
2022/03/14	14.8	18.91	5	18.80	18.85	9.8	28,994	0.03%
2022/03/11	8	18.94	1	19.10	18.90	7	29,061	0.02%
2022/03/10	24.5	18.84	18	18.80	18.95	6.5	29,074	0.02%
2022/03/09	21	18.32	17	18.27	18.30	4	28,602	0.01%
2022/03/08	57.5	18.32	31.7	18.33	18.25	25.8	28,406	0.09%
2022/03/07	36	18.77	70	18.75	18.90	-34	27,652	-0.12%
2022/03/04	11	19.34	35	19.34	19.35	-24	27,929	-0.09%
2022/03/03	11	19.53	1	19.60	19.60	10	27,931	0.04%
2022/03/02	3	19.45	0	0.00	19.60	3	28,069	0.01%
2022/03/01	6	19.48	10	19.40	19.60	-4	27,944	-0.01%
2022/02/25	10	19.25	43.8	19.40	19.50	-33.8	27,627	-0.12%
2022/02/24	32	19.48	16	19.41	19.50	16	26,939	0.06%
2022/02/23	2	19.78	12	19.77	19.85	-10	26,279	-0.04%
2022/02/22	39.5	19.76	9	19.76	19.85	30.5	26,396	0.12%
2022/02/21	28	19.98	0	0.00	20.05	28	26,106	0.11%
2022/02/18	21	20.10	0	0.00	20.10	21	26,459	0.08%
2022/02/17	4	20.18	70	20.25	20.20	-66	26,477	-0.25%
2022/02/16	0	0.00	4	20.25	20.20	-4	26,411	-0.02%
2022/02/15	63	20.19	12	20.13	20.10	51	26,274	0.19%
2022/02/14	11.8	20.15	0	0.00	20.30	11.8	26,109	0.05%
2022/02/11	9.1	20.36	5	20.35	20.55	4.1	25,751	0.02%
2022/02/10	2.1	20.41	2	20.35	20.50	0.1	25,596	0.00%
2022/02/09	4	20.39	10.2	20.33	20.45	-6.2	25,426	-0.02%
2022/02/08	1.5	20.25	3.6	20.29	20.30	-2.1	25,225	-0.01%
2022/02/07	29	19.86	5	20.02	20.10	24	24,881	0.10%
2022/01/26	27.3	19.65	0	0.00	19.65	27.3	24,408	0.11%
2022/01/25	38	19.58	0	0.00	19.70	38	24,197	0.16%
2022/01/24	24.8	19.77	7	19.84	20.00	17.8	23,764	0.08%
2022/01/21	17.5	20.08	3	20.18	20.15	14.5	23,554	0.06%
2022/01/20	22.3	20.27	4	20.40	20.45	18.3	23,006	0.08%
2022/01/19	87	20.59	0	20.55	20.55	87	22,785	0.38%
2022/01/18	2	20.53	46.2	20.55	20.70	-44.2	22,400	-0.20%
2022/01/17	13	20.36	3	20.53	20.50	10	22,119	0.05%
2022/01/14	16.2	20.46	4.6	20.59	20.55	11.6	21,478	0.05%
2022/01/13	28	20.21	121.4	20.24	20.50	-93.4	20,292	-0.46%	大賣/
2022/01/12	12	19.49	2.1	19.45	19.50	9.9	18,544	0.05%
2022/01/11	23.5	19.38	68.9	19.31	19.40	-45.4	18,368	-0.25%
2022/01/10	4	18.98	0	0.00	19.05	4	18,410	0.02%
2022/01/07	19	19.06	52.5	19.01	18.95	-33.5	18,617	-0.18%
2022/01/06	1	18.75	4	18.85	18.85	-3	18,353	-0.02%
2022/01/05	2	18.78	7.4	18.75	18.75	-5.4	18,254	-0.03%
2022/01/04	1	18.75	8	18.80	18.80	-7	18,561	-0.04%
2022/01/03	3.9	18.85	12	18.82	18.85	-8.1	18,623	-0.04%
2021/12/30	12.1	18.95	3	18.93	18.95	9.1	18,824	0.05%
2021/12/29	4.3	18.96	30	18.90	18.95	-25.8	18,923	-0.14%
2021/12/28	0.5	18.85	6	18.80	18.90	-5.5	19,040	-0.03%
2021/12/27	1	18.70	0	0.00	18.75	1	19,132	0.01%
2021/12/24	2	18.70	1	18.65	18.75	1	19,595	0.01%
2021/12/23	5.9	18.62	1	18.65	18.65	4.9	19,754	0.02%
2021/12/22	4	18.60	0	0.00	18.65	4	20,014	0.02%
2021/12/21	0	0.00	1	18.60	18.60	-1	20,124	0.00%
2021/12/20	7	18.55	0	0.00	18.55	7	20,255	0.03%
2021/12/17	2	18.68	5	18.75	18.75	-3	20,299	-0.01%
2021/12/15	3	18.63	6	18.60	18.65	-3	20,917	-0.01%
2021/12/14	8	18.65	5	18.60	18.75	3	21,365	0.01%
2021/12/13	4	18.91	3	18.95	18.90	1	21,367	0.00%
2021/12/10	3	19.00	0	0.00	18.95	3	21,476	0.01%
2021/12/09	15.3	18.90	10	19.00	19.00	5.3	21,678	0.02%
2021/12/08	31	18.90	3	18.88	18.85	28	22,132	0.13%
2021/12/07	3	18.60	6.4	18.73	18.90	-3.4	22,262	-0.02%
2021/12/06	0	0.00	1	18.70	18.70	-1	22,391	0.00%
2021/12/03	31.9	18.59	1	18.60	18.55	30.9	22,953	0.13%
2021/12/02	43	18.41	4	18.45	18.60	39	24,218	0.16%
2021/12/01	34	18.44	3	18.60	18.65	31	25,549	0.12%
2021/11/30	1	18.15	12	18.60	18.60	-11	26,132	-0.04%
2021/11/29	10	18.10	0	0.00	18.20	10	26,102	0.04%
2021/11/26	17.5	18.31	4	18.45	18.35	13.5	26,820	0.05%
2021/11/25	12	18.65	0	0.00	18.70	12	27,887	0.04%
2021/11/24	1	18.60	0	0.00	18.60	1	29,311	0.00%
2021/11/23	4.2	18.58	6	18.56	18.60	-1.8	30,266	-0.01%
2021/11/22	9	18.71	3	18.65	18.70	6	30,460	0.02%
2021/11/19	20	18.89	2	18.80	18.95	18	30,665	0.06%
2021/11/18	16	19.31	13	19.28	19.30	3	31,135	0.01%
2021/11/17	4.3	19.15	32.6	19.22	19.25	-28.3	31,066	-0.09%
2021/11/16	11	18.67	3	18.70	18.70	8	30,550	0.03%
2021/11/15	10	18.57	9.5	18.60	18.55	0.5	30,557	0.00%
2021/11/12	6	18.45	10	18.50	18.45	-4	30,520	-0.01%
2021/11/11	2	18.40	21.6	18.38	18.45	-19.6	30,627	-0.06%
2021/11/10	10	18.25	0	18.35	18.30	10	30,857	0.03%
2021/11/09	1	18.15	1	18.15	18.30	0	30,977	0.00%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	13	18.10	1	18.25	18.25	12	31,251	0.04%
2021/11/04	0	0.00	5	18.20	18.20	-5	31,335	-0.02%
2021/11/03	7	18.10	0	0.00	18.15	7	31,384	0.02%
2021/11/02	10	18.25	0	0.00	18.15	10	31,462	0.03%
2021/11/01	1	18.20	9	18.28	18.25	-8	31,597	-0.03%
2021/10/29	6	18.27	1	18.35	18.25	5	31,549	0.02%
2021/10/28	1.1	18.40	0	0.00	18.45	1.1	31,507	0.00%
2021/10/27	6.6	18.44	8.7	18.31	18.40	-2.2	31,612	-0.01%
2021/10/26	1.3	18.60	12.4	18.58	18.55	-11.1	31,619	-0.04%
2021/10/25	0.8	18.58	6	18.48	18.60	-5.2	31,803	-0.02%
2021/10/22	15	18.46	6	18.49	18.50	9	32,298	0.03%
2021/10/21	16.8	18.54	9	18.56	18.50	7.8	33,071	0.02%
2021/10/20	8	18.49	27	18.47	18.50	-19	33,634	-0.06%
2021/10/19	3.1	18.55	4.3	18.66	18.60	-1.1	34,067	0.00%
2021/10/18	6.5	18.68	44	18.54	18.65	-37.5	34,173	-0.11%
2021/10/15	0.4	18.14	35	18.17	18.20	-34.6	33,764	-0.10%
2021/10/14	10	17.89	11	17.90	17.90	-1	33,864	0.00%
2021/10/13	3	17.87	0	17.95	17.95	3	34,310	0.01%
2021/10/12	9	17.84	21	17.83	18.00	-12	34,716	-0.03%
2021/10/08	0	0.00	0.3	18.00	17.95	-0.3	34,575	0.00%
2021/10/07	60	17.90	54.2	18.00	18.00	5.8	34,696	0.02%
2021/10/06	22.6	17.84	0.1	17.90	17.85	22.4	34,890	0.06%
2021/10/05	4.2	17.82	37.5	17.79	17.85	-33.3	35,446	-0.09%
2021/10/04	14.8	17.77	43.2	17.80	17.80	-28.3	35,833	-0.08%
2021/10/01	49.1	17.77	1	17.75	17.75	48.1	35,967	0.13%
2021/09/30	50	18.00	3	18.10	18.10	47	35,851	0.13%
2021/09/29	13	17.89	5	17.91	18.00	8	36,079	0.02%
2021/09/28	13	17.99	16.4	18.00	18.05	-3.4	36,072	-0.01%
2021/09/27	18	18.02	10	17.98	18.00	8	36,178	0.02%
2021/09/24	1	18.00	5	17.95	18.05	-4	36,121	-0.01%
2021/09/23	5.3	17.96	20	18.00	18.05	-14.7	36,116	-0.04%
2021/09/22	24	17.84	22	17.87	17.90	2	36,082	0.01%
2021/09/17	17	18.29	33	18.29	18.20	-16	35,621	-0.04%
2021/09/16	5	18.40	5	18.39	18.40	0	35,283	0.00%
2021/09/15	4	18.35	1	18.30	18.35	3	35,155	0.01%
2021/09/14	2	18.55	2	18.65	18.55	0	35,162	0.00%
2021/09/13	4	18.56	20	18.53	18.55	-16	35,042	-0.05%
2021/09/10	2	18.15	22	18.26	18.25	-20	34,858	-0.06%
2021/09/09	13.3	17.80	21	17.76	17.95	-7.8	35,149	-0.02%
2021/09/08	53	17.84	51	17.94	17.85	2	34,927	0.01%
2021/09/07	90	18.16	52.6	18.21	18.10	37.4	34,344	0.11%
2021/09/06	122	19.39	91	19.38	19.35	31	33,144	0.09%	大買/
2021/09/03	13.5	18.99	113	18.99	19.05	-99.5	31,674	-0.31%	大賣/
2021/09/02	67	18.92	15.4	18.89	18.85	51.6	30,881	0.17%
2021/09/01	53	19.33	3	19.40	19.25	50	30,020	0.17%
2021/08/31	113.4	19.28	5.2	19.21	19.35	108.2	29,352	0.37%	大買/鉅額交易
2021/08/30	137.1	19.33	72.3	19.20	19.60	64.7	28,246	0.23%	大買/
2021/08/27	27.6	18.33	38	18.25	18.40	-10.4	26,901	-0.04%
2021/08/26	10	17.75	11	17.76	17.85	-1	26,238	0.00%
2021/08/25	65	17.70	7.7	17.68	17.80	57.3	26,734	0.21%
2021/08/24	20	17.49	11	17.44	17.70	9	26,372	0.03%
2021/08/23	20	17.06	7	17.05	17.10	13	25,647	0.05%
2021/08/20	1	16.85	147	16.88	16.90	-146	25,614	-0.57%	大賣/鉅額交易
2021/08/19	1	16.90	0	0.00	16.90	1	25,986	0.00%
2021/08/17	0	0.00	8	16.80	16.90	-8	25,913	-0.03%
2021/08/16	3	16.82	1	16.80	16.80	2	25,877	0.01%
2021/08/13	3	16.98	5	16.95	16.95	-2	25,848	-0.01%
2021/08/12	2	17.15	53	17.15	17.10	-51	25,990	-0.20%
2021/08/11	4	17.10	15	17.10	17.10	-11	26,137	-0.04%
2021/08/10	28	17.01	0	0.00	17.00	28	26,273	0.11%
2021/08/09	52	17.05	0.1	17.05	17.05	51.9	26,921	0.19%
2021/08/06	6.3	17.15	1	17.10	17.10	5.3	27,264	0.02%
2021/08/05	17	17.00	0	0.00	17.05	17	27,820	0.06%
2021/08/04	2	16.95	23.3	16.95	17.00	-21.3	29,250	-0.07%
2021/08/03	2	16.90	73	17.10	17.00	-71	29,885	-0.24%
2021/08/02	10	16.98	206	16.95	17.00	-196	30,565	-0.64%	大賣/鉅額交易
2021/07/30	6	16.95	11	16.91	16.95	-5	30,743	-0.02%
2021/07/29	35	16.90	5	16.95	17.05	30	31,030	0.10%
2021/07/28	233.1	16.62	0	0.00	16.85	233.1	31,290	0.74%	大買/鉅額交易
2021/07/27	23.3	16.82	129	16.81	16.75	-105.7	31,684	-0.33%	大賣/鉅額交易
2021/07/26	43	17.33	7.8	17.39	17.20	35.2	32,480	0.11%
2021/07/23	60	17.05	31	17.07	17.15	29	31,973	0.09%
2021/07/22	147	16.81	14	16.87	16.90	133	31,577	0.42%	大買/鉅額交易
2021/07/21	134	16.60	8	16.65	16.70	126	31,440	0.40%	大買/鉅額交易
2021/07/20	71	16.60	24	16.60	16.50	47	31,511	0.15%
2021/07/19	17	16.65	11	16.70	16.80	6	31,215	0.02%
2021/07/16	10	16.60	53	16.36	16.60	-43	31,062	-0.14%
2021/07/15	1	16.25	10.6	16.25	16.25	-9.6	30,758	-0.03%
2021/07/14	151.3	16.30	0	0.00	16.30	151.3	30,726	0.49%	大買/鉅額交易
2021/07/13	21	16.35	14	16.32	16.35	7	31,238	0.02%
2021/07/12	66.8	16.38	4	16.48	16.20	62.8	31,063	0.20%
2021/07/09	16	16.11	27	16.10	16.10	-11	30,499	-0.04%
2021/07/08	0	0.00	6.6	15.89	15.90	-6.6	30,047	-0.02%
2021/07/07	6	15.70	1	15.75	15.75	5	29,850	0.02%
2021/07/06	48	15.68	25	15.57	15.75	23	29,706	0.08%
2021/07/05	3	15.40	28.3	15.37	15.45	-25.3	29,426	-0.09%
2021/07/02	18	15.28	1	15.25	15.30	17	29,259	0.06%
2021/07/01	0	0.00	31	15.24	15.25	-31	29,105	-0.11%
2021/06/30	4	15.21	41	15.20	15.25	-37	29,054	-0.13%
2021/06/29	12	15.19	5	15.15	15.15	7	28,937	0.02%
2021/06/28	0	0.00	23	15.21	15.20	-23	28,984	-0.08%
2021/06/25	6	15.15	7	15.14	15.15	-1	28,918	0.00%
2021/06/24	0	0.00	1	15.10	15.05	-1	28,900	0.00%
2021/06/23	0	0.00	29	14.98	15.05	-29	28,948	-0.10%
2021/06/22	31	14.88	3	14.90	14.90	28	28,784	0.10%
2021/06/21	15	14.77	13	14.80	14.80	2	28,549	0.01%
2021/06/18	10	14.94	9	14.97	14.90	1	28,221	0.00%
2021/06/17	9	15.05	0	0.00	15.05	9	27,741	0.03%
2021/06/16	11	15.04	6	15.01	15.15	5	27,915	0.02%
2021/06/15	6	15.10	0	0.00	15.10	6	27,789	0.02%
2021/06/11	5	15.10	8	15.10	15.15	-3	27,730	-0.01%
2021/06/10	10	15.11	0	0.00	15.10	10	27,746	0.04%
2021/06/09	12	15.12	5	15.10	15.15	7	27,663	0.03%
2021/06/07	11.3	15.12	3	15.20	15.20	8.3	27,247	0.03%
2021/06/04	20.1	15.20	8	15.15	15.25	12.1	26,961	0.04%
2021/06/03	22	15.20	25	15.20	15.25	-3	27,056	-0.01%
2021/06/02	7	15.20	22.9	15.19	15.15	-15.9	26,789	-0.06%
2021/06/01	1	14.80	10.7	14.80	14.85	-9.7	26,001	-0.04%
2021/05/31	20	14.78	6	14.79	14.80	14	26,079	0.05%
2021/05/28	6	14.63	11.5	14.65	14.70	-5.5	26,043	-0.02%
2021/05/27	525.2	14.55	2	14.55	14.50	523.2	25,968	2.01%	大買/鉅額交易
2021/05/26	14	14.68	10	14.75	14.70	4	25,799	0.02%
2021/05/25	18	14.65	4	14.65	14.65	14	25,896	0.05%
2021/05/24	4	14.53	18	14.50	14.55	-14	25,821	-0.05%
2021/05/21	23	14.50	0	0.00	14.60	23	25,834	0.09%
2021/05/20	5	14.20	0	14.25	14.35	5	25,554	0.02%
2021/05/19	7	14.20	10	14.20	14.25	-3	25,374	-0.01%
2021/05/18	23	14.12	21	14.24	14.25	2	25,257	0.01%
2021/05/17	43	13.80	60	13.77	13.80	-17	25,187	-0.07%
2021/05/14	183	14.10	0	0.00	14.20	183	24,408	0.75%	大買/鉅額交易
2021/05/13	55	14.13	36.1	14.07	14.05	18.9	24,008	0.08%
2021/05/12	48	14.27	41	14.31	14.30	7	23,669	0.03%
2021/05/11	7	14.96	72.4	14.98	14.90	-65.4	22,174	-0.29%
2021/05/10	53.1	15.11	49.5	15.05	15.20	3.7	21,581	0.02%
2021/05/07	11	14.89	162	14.85	14.90	-151	21,096	-0.72%	大賣/鉅額交易
2021/05/06	161	14.71	64	14.67	14.80	97	20,863	0.46%	大買/
2021/05/05	19.9	14.60	11	14.58	14.55	8.9	20,432	0.04%
2021/05/04	182	14.49	16	14.51	14.45	166	19,962	0.83%	大買/鉅額交易
2021/05/03	113	14.83	54.2	14.80	14.65	58.8	19,054	0.31%	大買/
2021/04/29	1.7	14.08	5.2	14.05	14.10	-3.5	17,556	-0.02%
2021/04/28	86	14.09	10	14.10	14.15	76	17,532	0.43%
2021/04/27	7	14.05	2	14.08	14.10	5	17,796	0.03%
2021/04/26	21.3	13.96	17.6	13.95	14.10	3.8	17,606	0.02%
2021/04/23	17	13.90	1	13.90	13.95	16	17,333	0.09%
2021/04/22	1	14.05	27	13.96	13.95	-26	17,267	-0.15%
2021/04/21	3	13.90	13	13.90	13.90	-10	16,983	-0.06%
2021/04/20	11	14.00	13	13.99	14.05	-2	16,879	-0.01%
2021/04/19	46	14.02	24.1	13.94	14.05	21.9	16,737	0.13%
2021/04/16	21	13.61	27.2	13.60	13.70	-6.2	16,123	-0.04%
2021/04/15	3	13.52	74	13.55	13.55	-71	16,064	-0.44%
2021/04/14	25	13.45	6	13.41	13.50	19	15,922	0.12%
2021/04/13	47	13.46	1	13.40	13.40	46	15,840	0.29%
2021/04/12	70	13.39	59	13.33	13.40	11	15,701	0.07%
2021/04/09	12	13.33	2	13.30	13.30	10	15,537	0.06%
2021/04/08	54	13.35	7	13.30	13.30	47	15,456	0.30%
2021/04/07	70	13.34	0	0.00	13.40	70	15,631	0.45%
2021/04/06	1	13.30	0	0.00	13.30	1	15,558	0.01%
2021/04/01	5	13.40	10	13.35	13.40	-5	15,476	-0.03%
2021/03/31	1	13.40	0	0.00	13.40	1	15,360	0.01%
2021/03/30	1.5	13.42	12	13.40	13.45	-10.5	15,108	-0.07%
2021/03/29	10	13.35	24	13.34	13.40	-14	14,953	-0.09%
2021/03/25	7	13.25	6	13.28	13.30	1	14,698	0.01%
2021/03/24	2	13.15	11	13.20	13.20	-9	14,722	-0.06%
2021/03/22	1	13.15	7	13.16	13.20	-6	14,775	-0.04%
2021/03/19	10	13.16	0.1	13.20	13.10	9.9	14,780	0.07%
2021/03/18	0	0.00	7	13.20	13.20	-7	14,451	-0.05%
2021/03/17	4	13.25	0	0.00	13.20	4	14,523	0.03%
2021/03/16	12.9	13.30	40	13.25	13.30	-27.1	14,526	-0.19%
2021/03/15	3	13.25	5	13.26	13.30	-2	14,569	-0.01%
2021/03/11	2	13.35	1	13.30	13.30	1	14,942	0.01%
2021/03/10	6	13.30	10	13.25	13.20	-4	14,777	-0.03%
2021/03/09	1	13.10	3	13.17	13.20	-2	14,648	-0.01%
2021/03/08	0	0.00	8	13.09	13.00	-8	14,464	-0.06%
2021/03/05	3	12.90	4	13.01	13.05	-1	14,321	-0.01%
2021/03/04	2	13.05	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0	0.00	4.4	13.06	13.10	-4.4	14,898	-0.03%
2021/03/02	10	13.00	4	12.95	12.95	6	14,725	0.04%
2021/02/26	6.3	12.99	7	13.00	12.95	-0.7	14,593	0.00%
2021/02/25	6	13.20	0.7	13.15	13.25	5.3	14,193	0.04%
2021/02/24	8	13.05	0	0.00	13.10	8	14,062	0.06%
2021/02/23	0	0.00	995.3	12.95	13.05	-995.3	14,005	-7.11%	大賣/鉅額交易
2021/02/22	0	0.00	5	12.90	12.90	-5	13,870	-0.04%
2021/02/19	7	12.84	1,202	12.80	12.90	-1,195	13,883	-8.61%	大賣/鉅額交易
2021/02/18	3	12.95	0	0.00	12.90	3	13,828	0.02%
2021/02/17	10	12.75	5	12.85	12.90	5	13,856	0.04%
2021/02/05	6.5	12.65	4	12.60	12.70	2.5	13,528	0.02%
2021/02/03	10	12.54	9	12.55	12.55	1	13,800	0.01%
2021/02/02	1	12.75	5	12.75	12.60	-4	13,598	-0.03%
2021/02/01	0	0.00	10.1	12.71	12.70	-10.1	13,482	-0.08%
2021/01/29	23	12.62	1,200	12.60	12.50	-1,177	13,397	-8.79%	大賣/鉅額交易
2021/01/28	5	12.60	8.1	12.65	12.65	-3.1	13,059	-0.02%
2021/01/27	10	12.75	0	0.00	12.70	10	12,875	0.08%
2021/01/26	25	12.73	7.1	12.70	12.70	17.9	12,815	0.14%
2021/01/25	5	12.70	10	12.70	12.80	-5	12,747	-0.04%
2021/01/21	11	12.85	0	0.00	12.80	11	12,643	0.09%
2021/01/20	3	12.85	0	0.00	12.80	3	12,518	0.02%
2021/01/19	0	0.00	9	13.05	13.05	-9	12,108	-0.07%
2021/01/18	0	0.00	13	13.09	13.05	-13	12,036	-0.11%
2021/01/15	9	13.27	3	13.20	13.15	6	11,978	0.05%
2021/01/14	0.8	13.25	22	13.28	13.30	-21.2	11,951	-0.18%
2021/01/13	6	13.30	0	0.00	13.25	6	11,906	0.05%
2021/01/12	6	13.30	3	13.15	13.20	3	11,791	0.03%
2021/01/11	1	13.25	11.4	13.25	13.35	-10.4	11,693	-0.09%
2021/01/08	5	13.20	6	13.15	13.30	-1	11,528	-0.01%
2021/01/07	2	13.15	6	13.16	13.15	-4	11,352	-0.04%
2021/01/06	12	13.16	13	13.15	13.15	-1	11,319	-0.01%
2021/01/05	7	13.15	7.2	13.16	13.20	-0.2	11,178	0.00%
2021/01/04	2.2	13.18	40	13.14	13.20	-37.8	11,161	-0.34%
2020/12/31	3	13.25	9	13.20	13.25	-6	11,116	-0.05%
2020/12/30	2	13.10	5	13.20	13.25	-3	11,043	-0.03%
2020/12/29	11	13.04	0	0.00	13.05	11	10,802	0.10%
2020/12/28	15	13.00	0	0.00	13.00	15	10,776	0.14%
2020/12/25	10	13.05	9.2	13.04	13.00	0.8	10,796	0.01%
2020/12/24	0	0.00	2	13.00	13.05	-2	10,897	-0.02%
2020/12/23	0.8	13.00	3	13.00	13.00	-2.2	10,984	-0.02%
2020/12/22	5	13.10	0	0.00	13.05	5	11,127	0.04%
2020/12/21	1	13.10	0	0.00	13.15	1	11,380	0.01%
2020/12/17	0.9	13.10	1.1	13.14	13.15	-0.2	11,496	0.00%
2020/12/16	0	0.00	12	13.10	13.10	-12	11,507	-0.10%
2020/12/15	7	12.95	2	13.00	12.95	5	11,510	0.04%
2020/12/14	2	13.13	11	13.05	13.05	-9	11,463	-0.08%
2020/12/11	22	13.18	4	13.10	13.15	18	11,613	0.15%
2020/12/10	7	12.94	0	0.00	12.95	7	11,487	0.06%
2020/12/09	2.9	12.92	2	12.98	12.95	0.9	11,395	0.01%
2020/12/08	9	13.02	0	0.00	12.95	9	11,315	0.08%
2020/12/07	8	13.20	8	13.20	13.20	0	11,141	0.00%
2020/12/04	6	13.29	5	13.25	13.25	1	11,043	0.01%
2020/12/03	0	0.00	5.4	13.20	13.25	-5.4	11,002	-0.05%
2020/12/02	7	13.25	3	13.25	13.30	4	11,007	0.04%
2020/11/30	11	13.31	5	13.31	13.35	6	11,135	0.05%
2020/11/27	6	13.30	7.3	13.30	13.35	-1.3	10,464	-0.01%
2020/11/26	0	0.00	9	13.26	13.35	-9	10,389	-0.09%
2020/11/25	0	0.00	0.7	13.25	13.30	-0.7	10,572	-0.01%
2020/11/24	0	0.00	6	13.25	13.30	-6	10,609	-0.06%
2020/11/23	9	13.30	17	13.30	13.35	-8	10,605	-0.08%
2020/11/20	0	0.00	2	13.30	13.30	-2	10,541	-0.02%
2020/11/19	0	0.00	3	13.30	13.30	-3	10,487	-0.03%
2020/11/18	0	0.00	1	13.30	13.35	-1	10,607	-0.01%
2020/11/17	5	13.20	11.1	13.26	13.30	-6.1	10,950	-0.06%
2020/11/16	0	0.00	0.3	13.20	13.30	-0.3	11,260	0.00%
2020/11/13	0	0.00	6	13.20	13.20	-6	11,200	-0.05%
2020/11/12	1.1	13.20	2	13.30	13.20	-0.9	11,255	-0.01%
2020/11/11	5	13.30	31.2	13.29	13.35	-26.2	11,179	-0.23%
2020/11/10	6	13.15	15	13.17	13.20	-9	10,959	-0.08%
2020/11/09	8	13.05	0	0.00	13.05	8	10,922	0.07%
2020/11/05	0	0.00	0	12.95	12.95	0	11,846	0.00%
2020/11/04	0.8	12.85	0	0.00	12.85	0.8	12,653	0.01%
2020/11/03	2	12.80	0	0.00	12.90	2	13,229	0.02%
2020/10/30	0	12.70	0	0.00	12.60	0	14,527	0.00%
2020/10/29	1	12.70	5.2	12.70	12.65	-4.2	14,705	-0.03%
2020/10/28	1	12.75	5	12.80	12.85	-4	14,760	-0.03%
2020/10/27	2	12.80	0	0.00	12.80	2	15,031	0.01%
2020/10/26	1	12.80	0.3	12.90	12.85	0.7	15,143	0.00%
2020/10/23	0	0.00	14.3	12.80	12.80	-14.3	15,452	-0.09%
2020/10/22	1	12.65	0	0.00	12.65	1	15,670	0.01%
2020/10/21	2	12.80	36.6	12.80	12.70	-34.6	15,885	-0.22%
2020/10/20	0	0.00	5	12.85	12.80	-5	15,935	-0.03%
2020/10/16	5	12.90	6	12.88	12.75	-1	16,156	-0.01%
2020/10/15	2	12.78	0	0.00	12.85	2	16,231	0.01%
2020/10/14	1	12.85	2	12.85	12.80	-1	16,205	-0.01%
2020/10/13	0	0.00	5	12.95	12.90	-5	16,209	-0.03%
2020/10/12	0	0.00	9	12.92	13.00	-9	16,449	-0.05%
2020/10/08	100	12.95	0.8	12.95	12.95	99.2	16,505	0.60%
2020/10/07	10	12.85	5	12.90	12.85	5	16,512	0.03%
2020/10/06	24	12.95	1.3	12.96	12.95	22.7	16,647	0.14%
2020/09/30	3	12.80	0	0.00	12.80	3	16,800	0.02%
2020/09/29	1	12.75	0	0.00	12.80	1	16,857	0.01%
2020/09/28	0	0.00	8	12.71	12.75	-8	17,016	-0.05%
2020/09/25	0	0.00	1.1	12.51	12.50	-1.1	17,314	-0.01%
2020/09/24	5	12.54	1	12.50	12.40	4	17,335	0.02%
2020/09/23	9	12.80	21	12.81	12.75	-12	17,165	-0.07%
2020/09/21	6	12.99	0	0.00	12.95	6	17,166	0.03%
2020/09/18	1.9	13.15	2.4	13.04	13.10	-0.5	17,280	0.00%
2020/09/17	12	13.08	2	13.05	13.05	10	17,237	0.06%
2020/09/16	0.5	13.15	10	13.15	13.15	-9.5	17,370	-0.05%
2020/09/15	1.5	13.15	0	0.00	13.10	1.5	17,328	0.01%
2020/09/14	0	0.00	1	13.10	13.10	-1	17,764	-0.01%
2020/09/11	2	13.07	6	13.08	13.10	-4.1	18,017	-0.02%
2020/09/10	0	0.00	5	12.90	13.05	-5	18,090	-0.03%
2020/09/09	12.7	12.97	0	0.00	13.00	12.7	18,132	0.07%
2020/09/08	9	13.10	4	12.98	13.00	5	18,222	0.03%
2020/09/04	2	12.98	11	13.00	13.00	-9	18,794	-0.05%
2020/09/03	14	13.06	4	13.05	13.05	10	18,830	0.05%
2020/09/02	1	13.05	0	0.00	13.05	1	18,841	0.01%
2020/09/01	0	0.00	30	13.10	13.15	-30	19,018	-0.16%
2020/08/31	0	0.00	69.1	13.24	13.25	-69.1	19,164	-0.36%
2020/08/28	2	13.18	4	13.23	13.15	-2	19,252	-0.01%
2020/08/27	4	13.15	0	0.00	13.20	4	19,584	0.02%
2020/08/26	0	0.00	7	13.21	13.25	-7	19,801	-0.04%
2020/08/25	6	13.20	1	13.30	13.25	5	20,076	0.02%
2020/08/24	9	13.29	0	0.00	13.15	9	20,724	0.04%
2020/08/21	17	13.11	27	13.25	13.45	-10	20,731	-0.05%
2020/08/20	8	12.96	105.2	13.01	13.00	-97.2	20,427	-0.48%	大賣/
2020/08/19	1	13.20	10	13.15	13.15	-9	20,199	-0.04%
2020/08/18	5	13.15	4	13.15	13.20	1	20,173	0.00%
2020/08/17	3	13.12	11	13.12	13.20	-8	20,374	-0.04%
2020/08/14	4	13.08	0	0.00	13.15	4	20,490	0.02%
2020/08/13	7	13.11	35	13.13	13.20	-28	20,576	-0.14%
2020/08/12	17	13.24	11	13.25	13.25	6	20,564	0.03%
2020/08/11	22	13.11	28.4	13.14	13.10	-6.4	20,388	-0.03%
2020/08/10	44	13.88	14	13.92	13.85	30	19,695	0.15%
2020/08/07	42	13.84	761	13.85	13.85	-719	19,168	-3.75%	大賣/鉅額交易
2020/08/06	28	13.81	60	13.85	13.90	-32	18,712	-0.17%
2020/08/05	9.1	13.64	47.8	13.61	13.65	-38.7	18,234	-0.21%
2020/08/04	30	13.40	503	13.50	13.45	-473	17,857	-2.65%	大賣/鉅額交易
2020/08/03	20	13.35	38	13.35	13.35	-18	17,635	-0.10%
2020/07/31	18	13.40	0	0.00	13.35	18	17,674	0.10%
2020/07/30	5	13.45	0	0.00	13.45	5	17,523	0.03%
2020/07/29	25	13.49	1,576.1	13.50	13.40	-1,551.1	17,562	-8.83%	大賣/鉅額交易
2020/07/28	40.3	13.29	10	13.25	13.25	30.3	17,790	0.17%
2020/07/27	55	13.43	320	13.35	13.35	-265	17,993	-1.47%	大賣/鉅額交易
2020/07/24	35	13.50	6	13.46	13.45	29	17,994	0.16%
2020/07/22	10	13.55	1	13.55	13.60	9	18,153	0.05%
2020/07/20	133	13.50	2	13.50	13.45	131	18,233	0.72%	大買/鉅額交易
2020/07/16	20	13.53	2	13.60	13.50	18	18,613	0.10%
2020/07/15	0.8	13.55	4	13.55	13.55	-3.2	18,489	-0.02%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	0	0.00	504	13.60	13.60	-504	18,961	-2.66%	大賣/鉅額交易
2020/07/10	1	13.50	12.1	13.50	13.55	-11.1	19,134	-0.06%
2020/07/09	22	13.58	1	13.60	13.55	21	19,296	0.11%
2020/07/08	10	13.55	0	0.00	13.60	10	19,481	0.05%
2020/07/07	12	13.60	20	13.55	13.60	-8	19,531	-0.04%
2020/07/06	2	13.58	8.1	13.59	13.65	-6.1	19,441	-0.03%
2020/07/03	7	13.54	8	13.48	13.50	-1	19,365	-0.01%
2020/07/02	22.1	13.44	1,300	13.50	13.45	-1,277.9	19,466	-6.56%	大賣/鉅額交易
2020/07/01	0.1	13.50	0	0.00	13.50	0.1	19,807	0.00%
2020/06/30	0	0.00	1	13.40	13.35	-1	19,927	-0.01%
2020/06/29	1	13.30	204	13.40	13.30	-203	20,145	-1.01%	大賣/鉅額交易
2020/06/24	0	0.00	15	13.50	13.55	-15	20,258	-0.07%
2020/06/23	5.5	13.32	10	13.48	13.50	-4.5	20,667	-0.02%
2020/06/22	17	13.35	3	13.25	13.40	14	20,880	0.07%
2020/06/19	4	13.38	5	13.37	13.20	-1	21,470	0.00%
2020/06/18	11	13.40	0	0.00	13.35	11	21,604	0.05%
2020/06/17	40	13.47	3	13.50	13.60	37	21,816	0.17%
2020/06/16	0	0.00	4.2	13.46	13.50	-4.2	23,010	-0.02%
2020/06/15	6	13.10	4	13.24	13.20	2	24,374	0.01%
2020/06/12	3	13.15	2	13.18	13.20	1	25,158	0.00%
2020/06/11	10	13.49	17	13.44	13.40	-7	25,695	-0.03%
2020/06/10	3	13.65	9	13.61	13.70	-6	26,204	-0.02%
2020/06/09	10	13.55	2	13.55	13.50	8	27,071	0.03%
2020/06/08	1	13.60	3	13.55	13.60	-2	27,772	-0.01%
2020/06/05	1	13.50	1	13.45	13.40	0	27,939	0.00%
2020/06/04	2	13.50	2	13.45	13.55	0	28,337	0.00%
2020/06/03	66	13.53	12	13.52	13.60	54	28,680	0.19%
2020/06/02	16	13.35	2	13.33	13.30	14	28,691	0.05%
2020/06/01	21	13.20	20	13.21	13.20	1	28,555	0.00%
2020/05/29	5	12.75	7	12.81	13.00	-2	28,509	-0.01%
2020/05/28	31	12.70	6	12.75	12.70	25	28,082	0.09%
2020/05/26	3	12.55	2	12.65	12.70	1	28,615	0.00%
2020/05/25	0	0.00	3	12.55	12.50	-3	28,655	-0.01%
2020/05/22	11	12.55	0	0.00	12.50	11	28,785	0.04%
2020/05/21	0	0.00	4	12.60	12.65	-4	28,632	-0.01%
2020/05/19	0	0.00	6	12.60	12.65	-6	28,739	-0.02%
2020/05/18	1	12.40	4	12.43	12.45	-3	28,885	-0.01%
2020/05/15	15	12.35	1	12.35	12.35	14	28,915	0.05%
2020/05/14	3	12.30	0	0.00	12.30	3	28,941	0.01%
2020/05/13	2	12.48	0	0.00	12.45	2	28,667	0.01%
2020/05/12	10	12.50	1	12.50	12.45	9	28,707	0.03%
2020/05/11	1	12.65	1	12.60	12.60	0	28,559	0.00%
2020/05/08	0	0.00	4	12.39	12.35	-4	28,440	-0.01%
2020/05/07	0	0.00	2	12.20	12.30	-2	28,517	-0.01%
2020/05/06	6	12.30	1	12.25	12.25	5	28,544	0.02%
2020/05/05	1	12.30	5	12.26	12.30	-4	28,519	-0.01%
2020/05/04	6	12.21	0	0.00	12.25	6	28,524	0.02%
2020/04/30	20	12.72	12	12.70	12.75	8	28,288	0.03%
2020/04/29	0	0.00	2	12.28	12.35	-2	28,319	-0.01%
2020/04/28	210	12.05	0	0.00	12.05	210	28,403	0.74%	大買/鉅額交易
2020/04/24	84	11.70	0	0.00	11.70	84	29,249	0.29%
2020/04/22	2	11.80	0	0.00	11.85	2	29,305	0.01%
2020/04/21	12	11.81	9	11.75	11.75	3	29,380	0.01%
2020/04/20	6	12.15	9	12.16	12.20	-3	29,082	-0.01%
2020/04/17	6	12.39	0	0.00	12.25	6	29,055	0.02%
2020/04/16	4	12.21	0	0.00	12.25	4	28,844	0.01%
2020/04/15	11	12.40	22	12.35	12.40	-11	28,574	-0.04%
2020/04/14	1	12.15	0.2	12.25	12.20	0.8	28,344	0.00%
2020/04/13	30	12.00	2	12.00	12.00	28	28,111	0.10%
2020/04/10	5	12.25	3	12.10	12.25	2	27,918	0.01%
2020/04/09	0	0.00	30	11.88	11.95	-30	27,818	-0.11%
2020/04/08	4	11.83	8	11.84	11.80	-4	27,779	-0.01%
2020/04/07	30	11.73	0.3	11.85	11.70	29.7	27,564	0.11%
2020/04/06	2.1	11.47	7	11.74	11.70	-4.9	27,415	-0.02%
2020/04/01	5	11.61	0	0.00	11.60	5	27,004	0.02%
2020/03/31	14	11.71	4	12.00	11.70	10	26,772	0.04%
2020/03/30	11	11.63	4	11.73	11.80	7	26,379	0.03%
2020/03/27	1	11.70	10	11.70	11.85	-9	26,118	-0.03%
2020/03/26	1	11.50	0	0.00	11.60	1	25,688	0.00%
2020/03/25	64	11.66	42	11.72	11.70	22	25,584	0.09%
2020/03/24	22	10.90	25	11.02	11.05	-3	25,066	-0.01%
2020/03/23	4	10.39	4	10.51	10.50	0	24,761	0.00%
2020/03/20	64	10.75	263.5	10.47	10.85	-199.5	24,406	-0.82%	大賣/鉅額交易
2020/03/19	392.2	10.33	112	10.36	10.30	280.2	23,266	1.20%	大買/大賣/鉅額交易
2020/03/18	57	11.66	71	11.69	11.40	-14	21,943	-0.06%
2020/03/17	4	11.96	46	12.03	11.95	-42	21,157	-0.20%
2020/03/16	75.6	12.61	6	12.60	12.55	69.6	20,307	0.34%
2020/03/13	21	12.66	3	12.67	13.15	18	19,496	0.09%
2020/03/12	88.8	13.64	31	13.64	13.50	57.8	18,503	0.31%
2020/03/11	10	13.95	0	0.00	13.90	10	17,683	0.06%
2020/03/10	21	13.85	5	14.00	13.95	16	17,321	0.09%
2020/03/09	15	13.88	25	13.90	13.85	-10	16,788	-0.06%
2020/03/06	9	14.09	0	0.00	14.05	9	16,194	0.06%
2020/03/05	3	14.20	0	0.00	14.20	3	15,879	0.02%
2020/03/04	0	0.00	1	14.20	14.20	-1	15,929	-0.01%
2020/03/03	47	14.14	14.2	14.18	14.20	32.8	15,689	0.21%
2020/03/02	4	14.05	13	14.02	14.00	-9	15,503	-0.06%
2020/02/27	7.5	14.24	60	14.25	14.20	-52.5	15,577	-0.34%
2020/02/26	2	14.30	302	14.30	14.35	-300	15,332	-1.96%	大賣/鉅額交易
2020/02/25	2	14.35	0	0.00	14.35	2	15,157	0.01%
2020/02/24	12	14.50	60	14.50	14.45	-48	15,048	-0.32%
2020/02/21	4	14.60	305	14.65	14.60	-301	14,991	-2.01%	大賣/鉅額交易
2020/02/20	14	14.74	4	14.66	14.65	10	14,871	0.07%
2020/02/19	15	14.63	3	14.65	14.65	12	14,645	0.08%
2020/02/18	20	14.50	0	0.00	14.50	20	14,435	0.14%
2020/02/17	4	14.44	11	14.45	14.50	-7	14,373	-0.05%
2020/02/14	7	14.44	1	14.40	14.45	6	14,368	0.04%
2020/02/13	10	14.50	0	0.00	14.45	10	14,413	0.07%
2020/02/12	2	14.40	302	14.45	14.40	-300	14,488	-2.07%	大賣/鉅額交易
2020/02/11	0	0.00	2	14.45	14.40	-2	14,590	-0.01%
2020/02/10	10.8	14.30	0	0.00	14.35	10.8	14,840	0.07%
2020/02/07	6	14.34	250	14.35	14.30	-244	14,858	-1.64%	大賣/鉅額交易
2020/02/06	71	14.40	22	14.40	14.45	49	14,881	0.33%
2020/02/05	3	14.30	8	14.32	14.35	-5	14,931	-0.03%
2020/02/04	14	14.15	3	14.25	14.35	11	14,877	0.07%
2020/02/03	18	13.90	18	14.03	14.15	0	15,126	0.00%
2020/01/31	10	14.21	3	14.30	14.15	7	14,723	0.05%
2020/01/30	91	14.27	76.2	14.13	14.10	14.8	14,635	0.10%
2020/01/20	17	14.75	8	14.72	14.70	9	13,737	0.07%
2020/01/17	4	14.61	0	0.00	14.65	4	13,432	0.03%
2020/01/16	0	0.00	301.6	14.55	14.60	-301.6	13,323	-2.26%	大賣/鉅額交易
2020/01/15	2	14.55	0	14.55	14.55	2	13,176	0.02%
2020/01/14	22	14.50	301	14.55	14.50	-279	13,076	-2.13%	大賣/鉅額交易
2020/01/13	0	0.00	6.2	14.50	14.55	-6.2	12,993	-0.05%
2020/01/10	0	0.00	1	14.40	14.45	-1	12,926	-0.01%
2020/01/08	3	14.30	0	0.00	14.30	3	12,861	0.02%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	1	14.40	0	0.00	14.40	1	12,827	0.01%
2020/01/03	1	14.55	310	14.55	14.55	-309	12,816	-2.41%	大賣/鉅額交易
2019/12/31	0	0.00	300	14.55	14.50	-300	12,740	-2.35%	大賣/鉅額交易
2019/12/30	1	14.60	301	14.55	14.60	-300	12,754	-2.35%	大賣/鉅額交易
2019/12/27	2	14.50	1.4	14.55	14.60	0.6	12,724	0.01%
2019/12/25	10.1	14.50	0	0.00	14.55	10.1	12,927	0.08%
2019/12/24	0	0.00	0.5	14.50	14.50	-0.5	12,963	0.00%
2019/12/23	0	0.00	3	14.60	14.60	-3	12,964	-0.02%
2019/12/20	10	14.60	2	14.60	14.55	8	13,018	0.06%
2019/12/19	0	0.00	1	14.55	14.60	-1	12,793	-0.01%
2019/12/18	0	0.00	499	14.55	14.55	-499	12,683	-3.93%	大賣/鉅額交易
2019/12/17	6	14.44	1.1	14.44	14.50	4.9	12,701	0.04%
2019/12/16	0	0.00	589	14.40	14.45	-589	12,699	-4.64%	大賣/鉅額交易
2019/12/12	25	14.34	1	14.35	14.30	24	12,838	0.19%
2019/12/11	5.2	14.25	1,025	14.30	14.30	-1,019.8	12,824	-7.95%	大賣/鉅額交易
2019/12/10	6	14.25	10	14.25	14.30	-4	12,974	-0.03%
2019/12/09	5.6	14.30	3	14.30	14.30	2.6	13,107	0.02%
2019/12/06	6	14.30	498	14.30	14.25	-492	13,358	-3.68%	大賣/鉅額交易
2019/12/05	4	14.30	5	14.30	14.35	-1	13,513	-0.01%
2019/12/03	0	0.00	3	14.30	14.35	-3	13,785	-0.02%
2019/12/02	2	14.30	0	0.00	14.30	2	13,806	0.01%
2019/11/29	0	0.00	23	14.31	14.25	-23	13,881	-0.17%
2019/11/28	0	0.00	5	14.40	14.35	-5	14,005	-0.04%
2019/11/27	0	0.00	28	14.40	14.45	-28	14,641	-0.19%
2019/11/26	64	14.40	1	14.45	14.40	63	15,293	0.41%
2019/11/25	0	0.00	2.9	14.37	14.40	-2.9	14,698	-0.02%
2019/11/22	0	0.00	4.5	14.30	14.30	-4.5	15,006	-0.03%
2019/11/20	5	14.35	5.2	14.40	14.40	-0.2	15,022	0.00%
2019/11/19	0	0.00	8.4	14.35	14.40	-8.4	14,983	-0.06%
2019/11/18	1	14.30	27	14.35	14.40	-26	15,048	-0.17%
2019/11/15	0	0.00	106.6	14.35	14.30	-106.6	15,055	-0.71%	大賣/鉅額交易
2019/11/14	5	14.30	120	14.31	14.30	-115	15,054	-0.76%	大賣/鉅額交易
2019/11/13	0	0.00	16	14.35	14.30	-16	15,230	-0.11%
2019/11/12	0	0.00	3	14.40	14.40	-3	15,254	-0.02%
2019/11/11	50	14.40	0	14.35	14.35	50	15,285	0.33%
2019/11/08	1	14.50	305	14.50	14.50	-304	15,255	-1.99%	大賣/鉅額交易
2019/11/07	0	0.00	11	14.47	14.45	-11	15,590	-0.07%
2019/11/06	40	14.42	29.9	14.45	14.45	10.2	15,762	0.06%
2019/11/05	0	0.00	15	14.31	14.40	-15	15,751	-0.10%
2019/11/04	0	0.00	3	14.30	14.30	-3	15,825	-0.02%
2019/11/01	3	14.15	101	14.10	14.20	-98	15,845	-0.62%	大賣/
2019/10/31	47	14.23	307.1	14.10	14.15	-260.1	16,057	-1.62%	大賣/鉅額交易
2019/10/30	0.4	14.05	2.2	14.05	14.10	-1.8	15,777	-0.01%
2019/10/29	0	0.00	37	14.03	14.05	-37	16,051	-0.23%
2019/10/28	0.8	14.00	216.7	13.95	14.00	-215.9	15,893	-1.36%	大賣/鉅額交易
2019/10/25	2.8	14.00	0	0.00	14.00	2.8	15,945	0.02%
2019/10/21	0	0.00	1	13.85	13.95	-1	16,419	-0.01%
2019/10/18	0	0.00	1.6	13.95	13.95	-1.6	16,510	-0.01%
2019/10/17	0	0.00	1	13.90	13.95	-1	16,648	-0.01%
2019/10/16	1.3	13.91	0	0.00	13.95	1.3	16,815	0.01%
2019/10/15	2	13.87	0	0.00	13.90	2	17,071	0.01%
2019/10/14	1	13.85	0	0.00	13.90	1	17,143	0.01%
2019/10/09	2	13.75	40	13.80	13.75	-38	17,196	-0.22%
2019/10/08	26	13.85	0	0.00	13.85	26	17,366	0.15%
2019/10/04	3	13.77	1	13.75	13.75	2	17,457	0.01%
2019/10/03	2.5	13.80	3	13.80	13.80	-0.5	17,488	0.00%
2019/10/02	2	13.95	0	0.00	13.90	2	17,541	0.01%
2019/10/01	0	0.00	1.2	13.92	14.00	-1.2	17,436	-0.01%
2019/09/27	0.5	13.95	1	14.00	13.85	-0.5	17,350	0.00%
2019/09/26	22	13.95	0.1	14.00	13.95	21.9	17,368	0.13%
2019/09/25	1	13.90	0	0.00	13.95	1	17,395	0.01%
2019/09/24	0	0.00	61	14.00	14.05	-61	17,400	-0.35%
2019/09/23	35	14.05	0	0.00	14.00	35	17,383	0.20%
2019/09/20	0	0.00	7	14.10	14.10	-7	17,518	-0.04%
2019/09/18	0	0.00	3	14.08	14.10	-3	17,236	-0.02%
2019/09/12	1	13.95	1	13.90	13.85	0	17,050	0.00%
2019/09/11	1	13.90	3	13.90	13.90	-2	17,071	-0.01%
2019/09/10	14	13.90	13	13.87	13.90	1	17,039	0.01%
2019/09/09	2	13.75	1.2	13.83	13.80	0.8	16,822	0.00%
2019/09/06	7	13.71	0	0.00	13.75	7	16,748	0.04%
2019/09/05	0	0.00	6	13.55	13.65	-6	16,697	-0.04%
2019/09/04	0	0.00	0.1	13.55	13.50	-0.1	16,807	0.00%
2019/09/03	72	13.51	8.2	13.46	13.45	63.8	16,973	0.38%
2019/09/02	60	13.45	0	0.00	13.45	60	17,144	0.35%
2019/08/30	14	13.35	0	0.00	13.40	14	17,252	0.08%
2019/08/29	139	13.35	240	13.38	13.35	-101	16,717	-0.60%	大買/大賣/鉅額交易
2019/08/28	4	13.51	0	0.00	13.50	4	16,111	0.02%
2019/08/27	12	13.45	0	0.00	13.45	12	16,227	0.07%
2019/08/26	0	0.00	1	13.60	13.50	-1	16,116	-0.01%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/22	102	13.70	0	0.00	13.70	102	16,110	0.63%	大買/鉅額交易
2019/08/21	1	13.65	0	0.00	13.65	1	17,472	0.01%
2019/08/19	10	13.65	0	0.00	13.65	10	17,732	0.06%
2019/08/16	24	13.55	20	13.58	13.55	4	17,708	0.02%
2019/08/15	1	13.50	0	0.00	13.50	1	17,571	0.01%
2019/08/14	6	13.65	7	13.69	13.65	-1	17,700	-0.01%
2019/08/13	9	13.65	10	13.68	13.60	-1	17,669	-0.01%
2019/08/12	13	13.75	20	13.73	13.70	-7	17,584	-0.04%
2019/08/07	5	14.30	15	14.35	14.35	-10	16,817	-0.06%
2019/08/06	122	14.23	100	14.10	14.35	22	16,932	0.13%	大買/
2019/08/05	2	14.33	0	0.00	14.35	2	16,796	0.01%
2019/08/02	13	14.30	2.7	14.28	14.25	10.3	16,717	0.06%
2019/08/01	1	14.45	0	0.00	14.45	1	16,650	0.01%
2019/07/31	1	14.65	0	0.00	14.60	1	16,544	0.01%
2019/07/30	1	14.70	5	14.65	14.60	-4	16,217	-0.02%
2019/07/29	30	14.65	1	14.70	14.70	29	16,445	0.18%
2019/07/26	232	14.70	1.1	14.65	14.65	230.9	16,678	1.38%	大買/鉅額交易
2019/07/24	6	14.61	50	14.70	14.55	-44	16,819	-0.26%
2019/07/23	7	14.76	15	14.80	14.65	-8	17,011	-0.05%
2019/07/22	30	14.75	12	14.75	14.75	18	17,563	0.10%
2019/07/19	20	14.70	29	14.70	14.70	-9	17,729	-0.05%
2019/07/18	2	14.70	11	14.68	14.65	-9	17,732	-0.05%
2019/07/17	30	14.60	3	14.63	14.65	27	17,651	0.15%
2019/07/16	0	0.00	1	14.60	14.55	-1	17,741	-0.01%
2019/07/15	2	14.55	0	0.00	14.55	2	17,655	0.01%
2019/07/12	65	14.58	13	14.63	14.55	52	17,662	0.29%
2019/07/11	0	0.00	1	14.50	14.50	-1	17,487	-0.01%
2019/07/10	8	14.37	0	0.00	14.40	8	17,438	0.05%
2019/07/09	21	14.35	0	0.00	14.40	21	17,517	0.12%
2019/07/08	60	14.35	71.9	14.35	14.40	-11.9	17,633	-0.07%
2019/07/05	0	0.00	3	14.30	14.30	-3	17,668	-0.02%
2019/07/04	31	14.27	0	0.00	14.35	31	17,888	0.17%
2019/07/03	0	0.00	30	14.27	14.30	-30	17,897	-0.17%
2019/07/02	42	14.25	40	14.27	14.25	2	17,951	0.01%
2019/07/01	106	14.34	71	14.35	14.30	35	17,976	0.19%	大買/
2019/06/28	30	14.35	0	0.00	14.30	30	17,897	0.17%
2019/06/27	1	14.35	0	0.00	14.30	1	17,996	0.01%
2019/06/26	4	14.30	0	0.00	14.25	4	18,051	0.02%
2019/06/24	25	14.35	1	14.35	14.35	24	18,085	0.13%
2019/06/21	15	14.32	0	0.00	14.35	15	18,238	0.08%
2019/06/20	10	14.30	0	0.00	14.35	10	18,312	0.05%
2019/06/19	7	14.21	6	14.24	14.30	1	18,669	0.01%
2019/06/18	1	14.15	18	14.20	14.20	-17	18,541	-0.09%
2019/06/17	23	14.15	1	14.15	14.15	22	18,696	0.12%
2019/06/13	25	14.05	0	0.00	14.05	25	18,937	0.13%
2019/06/12	2	14.15	8	14.01	14.05	-6	18,976	-0.03%
2019/06/11	22	14.30	1	14.20	14.15	21	18,809	0.11%
2019/06/10	30	14.25	1	14.30	14.30	29	18,748	0.15%
2019/06/06	3	14.25	36.2	14.27	14.25	-33.2	18,749	-0.18%
2019/06/05	0	0.00	1	14.15	14.20	-1	19,513	-0.01%
2019/06/04	11	14.15	0	0.00	14.10	11	19,525	0.06%
2019/05/31	0	0.00	12	14.09	14.10	-12	19,408	-0.06%
2019/05/30	10	13.95	0	0.00	14.00	10	19,139	0.05%
2019/05/29	0	13.95	0	0.00	13.90	0	19,364	0.00%
2019/05/28	2	13.90	59	14.10	13.90	-57	19,593	-0.29%
2019/05/27	5	13.95	7	14.06	14.10	-2	18,394	-0.01%
2019/05/23	0	0.00	2	13.85	13.95	-2	18,161	-0.01%
2019/05/22	11	13.90	1	13.90	13.85	10	18,265	0.05%
2019/05/21	0.5	14.00	10	13.95	14.00	-9.5	18,406	-0.05%
2019/05/20	2	13.75	1	13.80	13.85	1	18,269	0.01%
2019/05/17	2	13.78	8	13.80	13.75	-6	18,335	-0.03%
2019/05/16	18	13.71	0	0.00	13.70	18	18,410	0.10%
2019/05/15	15	13.78	1	13.80	13.75	14	18,301	0.08%
2019/05/14	22	13.75	20.9	13.75	13.75	1.1	18,286	0.01%
2019/05/13	2	13.85	62	13.86	13.85	-60	18,111	-0.33%
2019/05/10	2	13.93	2	13.90	13.85	0	18,186	0.00%
2019/05/09	5	14.00	1	13.90	13.85	4	18,350	0.02%
2019/05/08	1	13.90	0	0.00	14.05	1	18,217	0.01%
2019/05/06	53	13.88	0	0.00	13.85	53	18,278	0.29%
2019/05/03	62	14.00	2	14.00	14.00	60	18,092	0.33%
2019/05/02	17	14.03	0	0.00	14.10	17	17,827	0.10%
2019/04/30	2	14.00	2	14.00	14.00	0	17,854	0.00%
2019/04/29	24.1	13.91	38.8	13.91	14.00	-14.6	17,960	-0.08%
2019/04/26	60	13.89	3	13.85	13.90	57	17,634	0.32%
2019/04/25	11	14.10	0	0.00	14.10	11	16,934	0.06%
2019/04/24	232	14.15	0	0.00	14.20	232	16,893	1.37%	大買/鉅額交易
2019/04/23	5	14.17	0.3	14.20	14.15	4.7	16,882	0.03%
2019/04/22	6	14.15	0	0.00	14.10	6	16,841	0.04%
2019/04/19	15	14.20	3	14.20	14.25	12	16,670	0.07%
2019/04/18	8	14.24	242	14.16	14.20	-234	16,873	-1.39%	大賣/鉅額交易
2019/04/16	3.4	14.23	7	14.20	14.20	-3.6	16,985	-0.02%
2019/04/15	4	14.25	0	0.00	14.20	4	17,120	0.02%
2019/04/12	2	14.20	12.1	14.20	14.20	-10.1	17,108	-0.06%
2019/04/11	23	14.27	6.8	14.30	14.25	16.2	16,935	0.10%
2019/04/09	11	14.15	12	14.19	14.25	-1	16,839	-0.01%
2019/04/08	1	14.15	14	14.17	14.15	-13	16,866	-0.08%
2019/04/03	3	14.08	4	14.08	14.10	-1	16,981	-0.01%
2019/04/02	0	0.00	7	14.09	14.10	-7	17,161	-0.04%
2019/04/01	2	14.05	2	14.10	14.00	0	17,226	0.00%
2019/03/29	5	14.00	2	14.00	14.05	3	17,144	0.02%
2019/03/28	2	13.98	1	13.95	13.95	1	17,027	0.01%
2019/03/27	3	13.95	21.3	14.01	13.95	-18.3	17,111	-0.11%
2019/03/26	10	13.95	8	14.00	14.00	2	17,109	0.01%
2019/03/25	32	13.78	23	13.80	13.85	9	17,336	0.05%
2019/03/22	11	13.89	0	0.00	13.85	11	17,093	0.06%
2019/03/21	2	13.98	0	0.00	14.00	2	16,710	0.01%
2019/03/20	1	13.95	3	14.00	14.00	-2	16,833	-0.01%
2019/03/19	6	14.04	2	13.95	14.00	4	16,689	0.02%
2019/03/18	0	0.00	3	13.90	13.90	-3	16,585	-0.02%
2019/03/15	6	13.80	3	13.85	13.85	3	16,712	0.02%
2019/03/14	2	13.75	0.2	13.85	13.75	1.8	16,591	0.01%
2019/03/13	11	13.80	0	0.00	13.75	11	16,703	0.07%
2019/03/12	2	13.70	0	0.00	13.75	2	16,757	0.01%
2019/03/11	87	13.69	4	13.65	13.65	83	16,589	0.50%
2019/03/08	9	13.85	1	13.85	13.85	8	15,595	0.05%
2019/03/07	6	13.95	0	0.00	13.95	6	15,702	0.04%
2019/03/06	12	13.95	0	0.00	14.00	12	15,935	0.08%
2019/03/05	2	13.90	0	0.00	13.90	2	16,045	0.01%
2019/03/04	18	13.89	0.1	14.00	13.95	17.9	16,225	0.11%
2019/02/27	25	13.93	2	13.95	13.95	23	16,183	0.14%
2019/02/26	68	13.95	42	14.00	13.95	26	16,222	0.16%
2019/02/25	84	13.90	6	13.90	14.00	78	16,290	0.48%
2019/02/22	1	13.90	2	13.95	13.95	-1	16,398	-0.01%
2019/02/21	11	13.83	1	13.80	13.90	10	16,512	0.06%
2019/02/20	46	13.85	2	13.85	13.90	44	16,535	0.27%
2019/02/18	37	13.75	0	0.00	13.80	37	16,430	0.23%
2019/02/15	85	13.68	0	0.00	13.70	85	16,537	0.51%
2019/02/14	1	13.60	0	0.00	13.65	1	16,621	0.01%
2019/02/13	45	13.65	0	0.00	13.60	45	16,717	0.27%
2019/02/12	1	13.65	0	0.00	13.65	1	16,829	0.01%
2019/02/11	20.5	13.61	3	13.65	13.65	17.5	16,800	0.10%
2019/01/30	1	13.55	0	0.00	13.60	1	16,820	0.01%
2019/01/28	5	13.45	0	0.00	13.45	5	16,754	0.03%
2019/01/25	4	13.40	4	13.45	13.45	0	16,700	0.00%
2019/01/24	11	13.30	0	0.00	13.30	11	16,586	0.07%
2019/01/23	0	0.00	11.8	13.31	13.40	-11.8	16,684	-0.07%
2019/01/22	10	13.28	0	0.00	13.30	10	16,675	0.06%
2019/01/21	1	13.30	0	0.00	13.30	1	16,457	0.01%
2019/01/18	2.5	13.40	5	13.35	13.40	-2.5	16,398	-0.02%
2019/01/17	3	13.30	5	13.25	13.35	-2	16,659	-0.01%
2019/01/16	52	13.31	0	0.00	13.30	52	16,779	0.31%
2019/01/11	1	13.30	6	13.28	13.30	-5	16,769	-0.03%
2019/01/09	5	13.45	5	13.45	13.45	0	16,565	0.00%
2019/01/08	0	0.00	2	13.23	13.25	-2	16,487	-0.01%
2019/01/07	1	13.15	1	13.30	13.35	0	16,653	0.00%
2019/01/04	2	13.03	0	0.00	13.00	2	16,888	0.01%
2019/01/03	7	13.14	0	0.00	13.10	7	17,612	0.04%
2018/12/28	4	13.14	4	13.14	13.05	0	17,671	0.00%
2018/12/27	2	13.10	1	13.10	13.10	1	17,784	0.01%
2018/12/26	18	13.01	0	0.00	12.95	18	17,890	0.10%
2018/12/25	13	13.05	0	13.15	13.05	13	17,653	0.07%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	1	13.20	5	13.20	13.20	-4	17,548	-0.02%
2018/12/21	0	0.00	35	13.20	13.25	-35	17,596	-0.20%
2018/12/20	3	13.25	0	0.00	13.25	3	17,717	0.02%
2018/12/19	1	13.25	0	0.00	13.35	1	17,629	0.01%
2018/12/17	26	13.44	0	0.00	13.35	26	17,599	0.15%
2018/12/14	1.5	13.42	0	0.00	13.45	1.5	17,740	0.01%
2018/12/13	10	13.45	0	0.00	13.45	10	17,757	0.06%
2018/12/12	0	0.00	0	13.45	13.40	0	17,610	0.00%
2018/12/11	25	13.35	0	0.00	13.35	25	17,482	0.14%
2018/12/10	24	13.36	0	0.00	13.35	24	17,429	0.14%
2018/12/07	4	13.51	1	13.50	13.50	3	17,192	0.02%
2018/12/06	2.6	13.47	0	0.00	13.45	2.6	17,179	0.02%
2018/12/05	1	13.50	1.3	13.65	13.55	-0.3	17,221	0.00%
2018/11/30	1	13.60	0	0.00	13.55	1	17,444	0.01%
2018/11/29	18	13.56	0	0.00	13.50	18	17,363	0.10%
2018/11/28	3	13.53	0	0.00	13.55	3	17,095	0.02%
2018/11/27	3	13.48	0	0.00	13.45	3	16,987	0.02%
2018/11/26	4	13.46	0	0.00	13.50	4	17,020	0.02%
2018/11/23	1	13.50	0	0.00	13.50	1	16,853	0.01%
2018/11/22	6	13.62	0	0.00	13.60	6	16,676	0.04%
2018/11/21	3.5	13.71	0	0.00	13.70	3.5	16,535	0.02%
2018/11/20	7	13.79	0	0.00	13.75	7	16,426	0.04%
2018/11/19	10	13.90	0	0.00	13.95	10	16,773	0.06%
2018/11/15	10	13.80	0	0.00	13.80	10	18,376	0.05%
2018/11/14	5.6	13.85	0	0.00	13.80	5.6	19,334	0.03%
2018/11/13	4	13.74	4	13.70	13.75	0	19,703	0.00%
2018/11/12	6	13.80	0	0.00	13.80	6	19,713	0.03%
2018/11/08	7	13.98	0	0.00	14.05	7	20,046	0.03%
2018/11/06	2.3	13.81	0	0.00	13.85	2.3	20,262	0.01%
2018/11/02	3	13.65	0	0.00	13.75	3	20,877	0.01%
2018/11/01	75	13.68	0	0.00	13.70	75	21,114	0.36%
2018/10/31	5	13.74	0	0.00	13.75	5	21,296	0.02%
2018/10/29	3	13.33	2	13.30	13.35	1	21,656	0.00%
2018/10/26	15	13.39	0	0.00	13.40	15	21,831	0.07%
2018/10/25	16	13.41	203	13.40	13.40	-187	21,800	-0.86%	大賣/鉅額交易
2018/10/24	19	13.61	5	13.70	13.65	14	21,778	0.06%
2018/10/23	6	13.77	8	13.72	13.70	-2	21,699	-0.01%
2018/10/22	0	0.00	1	13.85	13.90	-1	21,736	0.00%
2018/10/19	4	13.79	1	13.80	13.75	3	21,778	0.01%
2018/10/18	6	13.94	1	13.90	13.90	5	21,590	0.02%
2018/10/17	10	14.03	0	0.00	13.95	10	21,692	0.05%
2018/10/15	7	14.00	35	13.91	13.95	-28	21,462	-0.13%
2018/10/12	23	13.94	6	13.95	14.15	17	21,219	0.08%
2018/10/11	36	13.98	7	13.95	13.90	29	20,843	0.14%
2018/10/09	7	14.44	5	14.40	14.40	2	20,095	0.01%
2018/10/08	12	14.45	0	0.00	14.40	12	20,094	0.06%
2018/10/05	9	14.46	26	14.54	14.45	-17	20,007	-0.08%
2018/10/04	4.3	14.57	1	14.55	14.60	3.3	19,791	0.02%
2018/10/03	6	14.68	7	14.70	14.70	-1	19,607	-0.01%
2018/10/01	1.1	14.85	1	14.85	14.85	0.1	19,487	0.00%
2018/09/27	13.4	14.65	1	14.65	14.75	12.4	19,372	0.06%
2018/09/26	1	14.65	1.2	14.66	14.65	-0.2	19,114	0.00%
2018/09/25	11	14.70	1	14.65	14.70	10	19,208	0.05%
2018/09/21	1	14.70	2	14.68	14.70	-1	19,115	-0.01%
2018/09/20	3	14.55	5	14.59	14.60	-2	18,765	-0.01%
2018/09/19	0	0.00	4.3	14.46	14.55	-4.3	18,727	-0.02%
2018/09/18	0	0.00	2	14.45	14.45	-2	18,652	-0.01%
2018/09/17	10	14.40	1.9	14.42	14.40	8.1	18,647	0.04%
2018/09/14	1	14.40	85.4	14.40	14.35	-84.4	18,691	-0.45%
2018/09/12	1	14.15	3	14.15	14.15	-2	18,675	-0.01%
2018/09/11	2	14.00	0	0.00	14.10	2	18,757	0.01%
2018/09/10	2	14.05	46	14.05	14.10	-44	18,765	-0.23%
2018/09/07	8	14.18	2	14.15	14.15	6	18,837	0.03%
2018/09/06	31	14.25	0	0.00	14.25	31	18,861	0.16%
2018/09/05	86	14.39	0	0.00	14.30	86	18,788	0.46%
2018/09/04	164	14.41	1	14.35	14.40	163	18,821	0.87%	大買/鉅額交易
2018/09/03	100	14.40	0	0.00	14.45	100	18,874	0.53%
2018/08/31	14	14.50	128	14.40	14.45	-114	19,079	-0.60%	大賣/鉅額交易
2018/08/30	2	14.35	3	14.35	14.35	-1	19,020	-0.01%
2018/08/29	0	0.00	13	14.42	14.50	-13	19,044	-0.07%
2018/08/28	7	14.45	0	0.00	14.45	7	19,145	0.04%
2018/08/27	7	14.40	0	0.00	14.40	7	19,145	0.04%
2018/08/24	308.3	14.25	0	0.00	14.25	308.3	19,188	1.61%	大買/鉅額交易
2018/08/23	107	14.36	10	14.45	14.35	97	19,121	0.51%	大買/
2018/08/22	355	14.59	59	14.53	14.55	296	18,738	1.58%	大買/鉅額交易
2018/08/21	75	15.30	4	15.30	15.35	71	17,223	0.41%
2018/08/20	13	15.12	605	15.11	15.10	-592	16,252	-3.64%	大賣/鉅額交易
2018/08/17	5	15.05	0	0.00	15.00	5	15,675	0.03%
2018/08/16	11	14.91	2	14.90	14.90	9	15,468	0.06%
2018/08/15	10	14.98	404	15.00	14.95	-394	15,153	-2.60%	大賣/鉅額交易
2018/08/14	3	15.03	2	15.00	15.05	1	14,943	0.01%
2018/08/13	4	15.03	5	15.00	15.00	-1	14,941	-0.01%
2018/08/10	18	15.04	4	15.06	15.10	14	14,706	0.10%
2018/08/09	17	14.97	0	0.00	14.90	17	14,439	0.12%
2018/08/08	1	15.00	6	14.97	15.00	-5	14,035	-0.04%
2018/08/07	3	14.90	2	14.90	14.90	1	13,985	0.01%
2018/08/06	6	14.96	0	0.00	14.90	6	13,871	0.04%
2018/08/03	57	15.00	15.4	15.00	15.05	41.6	13,540	0.31%
2018/08/01	144	15.05	1	15.05	15.05	143	13,554	1.06%	大買/鉅額交易
2018/07/31	5	14.95	13	14.97	15.00	-8	13,566	-0.06%
2018/07/30	0	0.00	10	14.95	15.00	-10	13,363	-0.07%
2018/07/26	1	14.85	26	14.90	14.90	-25	13,298	-0.19%
2018/07/25	0	0.00	5	14.80	14.80	-5	13,372	-0.04%
2018/07/24	0	0.00	2	14.80	14.85	-2	13,485	-0.01%
2018/07/23	5	14.70	2	14.70	14.70	3	13,481	0.02%
2018/07/19	5	14.60	0	0.00	14.60	5	13,516	0.04%
2018/07/18	0	0.00	20	14.60	14.65	-20	13,543	-0.15%
2018/07/16	71	14.53	0	0.00	14.45	71	13,464	0.53%
2018/07/10	0	0.00	2	14.45	14.45	-2	13,479	-0.01%
2018/07/09	4	14.34	0	0.00	14.30	4	13,454	0.03%
2018/07/06	1	14.25	0	0.00	14.15	1	13,456	0.01%
2018/07/05	1	14.30	0	0.00	14.25	1	13,373	0.01%
2018/07/04	1	14.35	5.5	14.25	14.30	-4.5	13,504	-0.03%
2018/07/03	3	14.28	0	0.00	14.25	3	13,666	0.02%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	5	14.40	0	0.00	14.40	5	13,771	0.04%
2018/06/28	0	0.00	7	14.35	14.35	-7	13,709	-0.05%
2018/06/27	0	0.00	0.1	14.40	14.40	-0.1	13,698	0.00%
2018/06/26	12	14.45	0	0.00	14.40	12	13,809	0.09%
2018/06/25	21	14.45	0	0.00	14.45	21	13,897	0.15%
2018/06/22	2	14.48	0	0.00	14.40	2	14,053	0.01%
2018/06/19	5	14.40	0	0.00	14.40	5	14,323	0.03%
2018/06/14	20	14.63	40	14.55	14.45	-20	14,223	-0.14%
2018/06/13	0	0.00	11	14.77	14.75	-11	14,065	-0.08%
2018/06/12	0	0.00	2	14.85	14.75	-2	14,389	-0.01%
2018/06/11	0	0.00	5	14.90	14.85	-5	14,257	-0.04%
2018/06/08	86	14.96	5	15.00	14.95	81	14,340	0.56%
2018/06/07	3	15.00	11	15.00	15.05	-8	14,243	-0.06%
2018/06/06	0	0.00	6	14.95	15.00	-6	14,228	-0.04%
2018/06/05	1	14.95	1	14.90	15.00	0	14,115	0.00%
2018/06/04	2	14.85	1	14.80	14.90	1	13,903	0.01%
2018/06/01	52	14.75	3	14.80	14.80	49	13,808	0.35%
2018/05/31	0	0.00	1	14.60	14.75	-1	13,701	-0.01%
2018/05/30	1	14.60	2	14.55	14.55	-1	13,274	-0.01%
2018/05/29	0	0.00	1	14.75	14.75	-1	13,122	-0.01%
2018/05/28	1	14.80	1	14.75	14.80	0	13,183	0.00%
2018/05/23	0	0.00	177	14.80	14.80	-177	13,557	-1.31%	大賣/鉅額交易
2018/05/21	1	14.85	0	0.00	14.90	1	13,831	0.01%
2018/05/18	3	14.80	7.6	14.75	14.80	-4.6	13,868	-0.03%
2018/05/17	4	14.80	104	14.80	14.70	-100	13,999	-0.71%	大賣/
2018/05/16	0	0.00	12	14.65	14.70	-12	14,038	-0.09%
2018/05/15	81	14.60	0.7	14.60	14.60	80.3	14,658	0.55%
2018/05/14	156	14.60	2	14.55	14.60	154	15,487	0.99%	大買/鉅額交易
2018/05/11	27	14.59	0	0.00	14.60	27	15,514	0.17%
2018/05/10	0	0.00	2	14.45	14.45	-2	15,325	-0.01%
2018/05/08	0	0.00	1	14.45	14.45	-1	15,184	-0.01%
2018/05/03	1	14.35	0	0.00	14.35	1	15,080	0.01%
2018/05/02	3	14.55	0	0.00	14.50	3	15,217	0.02%
2018/04/30	9	14.44	0	0.00	14.45	9	15,189	0.06%
2018/04/27	1	14.25	0	0.00	14.35	1	15,086	0.01%
2018/04/26	0.7	14.20	0.1	14.20	14.20	0.6	15,067	0.00%
2018/04/25	168	14.21	0	0.00	14.25	168	15,036	1.12%	大買/鉅額交易
2018/04/24	7	14.29	0	0.00	14.25	7	15,298	0.05%
2018/04/18	2	14.20	1	14.15	14.20	1	15,680	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	2	14.30	0	0.00	14.25	2	16,225	0.01%
2018/04/12	10	14.25	0	0.00	14.30	10	16,449	0.06%
2018/04/10	16	14.15	0	0.00	14.30	16	16,733	0.10%
2018/04/09	37	14.07	0	0.00	14.10	37	16,726	0.22%
2018/04/03	2	14.05	1	14.05	14.10	1	16,906	0.01%
2018/03/31	8	14.30	8.8	14.34	14.25	-0.8	16,829	0.00%
2018/03/30	1	14.25	0	0.00	14.30	1	16,996	0.01%
2018/03/28	0	0.00	1,000.5	14.45	14.35	-1,000.5	16,653	-6.01%	大賣/鉅額交易
2018/03/27	6.4	14.46	4	14.49	14.55	2.4	16,650	0.01%
2018/03/26	5	14.25	0.2	14.35	14.35	4.8	16,445	0.03%
2018/03/23	2.1	14.20	0	0.00	14.30	2.1	16,483	0.01%
2018/03/22	0	0.00	2	14.50	14.45	-2	16,264	-0.01%
2018/03/21	1	14.50	330	14.50	14.55	-329	16,201	-2.03%	大賣/鉅額交易
2018/03/20	0	0.00	2	14.45	14.50	-2	16,377	-0.01%
2018/03/19	1	14.50	4.2	14.50	14.50	-3.2	16,415	-0.02%
2018/03/16	7	14.40	0	0.00	14.35	7	16,305	0.04%
2018/03/15	0	0.00	1	14.35	14.40	-1	16,103	-0.01%
2018/03/14	8	14.34	6	14.35	14.40	2	16,117	0.01%
2018/03/08	8	13.91	0	0.00	13.95	8	16,248	0.05%
2018/03/07	21	13.95	0	0.00	13.95	21	16,395	0.13%
2018/03/06	0.8	14.00	0	0.00	14.00	0.8	16,793	0.00%
2018/03/05	22	14.00	0	0.00	13.95	22	17,297	0.13%
2018/03/02	4	14.03	0	0.00	14.00	4	17,291	0.02%
2018/02/27	23	14.18	0	0.00	14.20	23	17,216	0.13%
2018/02/26	2	14.20	0	0.00	14.10	2	17,084	0.01%
2018/02/23	7	14.11	12	14.16	14.20	-5	16,978	-0.03%
2018/02/21	0	0.00	2	14.00	14.00	-2	17,795	-0.01%
2018/02/12	2	13.80	1	13.75	13.70	1	17,653	0.01%
2018/02/09	4	13.58	0	0.00	13.60	4	17,554	0.02%
2018/02/08	32	13.75	0	0.00	13.65	32	17,330	0.18%
2018/02/07	17	13.83	2	13.60	13.50	15	17,154	0.09%
2018/02/06	45	13.78	0	0.00	13.45	45	16,510	0.27%
2018/02/05	31	14.35	0	0.00	14.30	31	15,559	0.20%
2018/02/02	1	14.60	0	0.00	14.60	1	15,368	0.01%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	0	0.00	5	14.65	14.70	-5	15,511	-0.03%
2018/01/29	0	0.00	1	14.80	14.75	-1	15,281	-0.01%
2018/01/26	0	0.00	5	14.78	14.75	-5	15,180	-0.03%
2018/01/25	2	14.75	2	14.75	14.80	0	15,167	0.00%
2018/01/24	0	0.00	1	14.65	14.70	-1	14,936	-0.01%
2018/01/23	0	0.00	7	14.70	14.75	-7	14,840	-0.05%
2018/01/22	0	0.00	2.1	14.77	14.80	-2.1	14,771	-0.01%
2018/01/19	0	0.00	3	14.72	14.80	-3	14,703	-0.02%
2018/01/18	0	0.00	71	14.76	14.75	-71	14,634	-0.49%
2018/01/17	2	14.60	6	14.52	14.65	-4	14,314	-0.03%
2018/01/15	5	14.51	1	14.55	14.55	4	13,970	0.03%
2018/01/12	0	0.00	1.2	14.50	14.55	-1.2	13,894	-0.01%
2018/01/11	0	0.00	7	14.50	14.55	-7	13,779	-0.05%
2018/01/10	22	14.50	10	14.50	14.55	12	13,873	0.09%
2018/01/09	3	14.55	19	14.46	14.50	-16	13,695	-0.12%
2018/01/08	3	14.38	59.4	14.28	14.40	-56.4	13,508	-0.42%
2018/01/05	2	14.20	5	14.14	14.20	-3	13,336	-0.02%
2018/01/04	0	0.00	29	14.10	14.05	-29	13,532	-0.21%
2018/01/03	4	14.10	1.2	14.05	14.10	2.8	13,634	0.02%
2018/01/02	2	14.00	103	14.00	14.00	-101	13,521	-0.75%	大賣/鉅額交易