台新金 (2887)-群益金鼎-中壢券商分點個股進出

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
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股
1892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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	8.9	18.32	34.1	18.30	18.35	-25.3	16,341	-0.15%
2024/05/02	22	18.06	8	18.05	18.05	14	15,614	0.09%
2024/04/30	22.3	18.01	3	18.05	17.95	19.3	15,503	0.12%
2024/04/29	7	17.86	17	17.85	17.85	-10	15,211	-0.07%
2024/04/26	1	17.70	0	0.00	17.60	1	14,926	0.01%
2024/04/25	111.3	17.55	0	0.00	17.45	111.3	15,025	0.74%	大買/鉅額交易
2024/04/24	12	17.65	4	17.74	17.65	8	15,211	0.05%
2024/04/23	4.8	17.71	1	17.70	17.70	3.8	15,631	0.02%
2024/04/22	104	17.55	1	17.65	17.65	103	15,962	0.65%	大買/鉅額交易
2024/04/19	52.5	17.36	0	0.00	17.35	52.5	15,924	0.33%
2024/04/18	5.1	17.65	2.1	17.60	17.60	3	15,600	0.02%
2024/04/17	6	17.63	5	17.61	17.55	1	15,465	0.01%
2024/04/16	48.6	17.52	1.2	17.68	17.40	47.4	15,357	0.31%
2024/04/15	0.9	17.90	0	0.00	17.85	0.9	14,865	0.01%
2024/04/12	10.2	17.91	0	0.00	17.90	10.2	14,797	0.07%
2024/04/11	11	18.00	41	18.04	18.00	-30	14,551	-0.21%
2024/04/10	4	18.05	7	18.09	18.10	-3	14,512	-0.02%
2024/04/09	5.7	18.14	2.1	18.10	18.10	3.7	14,490	0.03%
2024/04/03	0.4	17.96	13.2	17.96	17.90	-12.8	14,267	-0.09%
2024/04/02	1	18.09	11	18.05	18.05	-10	14,268	-0.07%
2024/04/01	0	0.00	1	18.05	18.05	-1	14,313	-0.01%
2024/03/29	0.4	18.05	0	0.00	18.00	0.4	14,282	0.00%
2024/03/28	2	18.00	1	18.00	17.95	1	14,097	0.01%
2024/03/27	3.2	18.05	1	18.00	18.05	2.2	14,000	0.02%
2024/03/26	0	0.00	2	18.00	18.05	-2	14,045	-0.01%
2024/03/25	14	18.00	2	18.00	17.95	12	14,023	0.09%
2024/03/22	3	18.00	1	18.00	18.05	2	14,188	0.01%
2024/03/21	2	18.00	8	18.01	18.05	-6	14,184	-0.04%
2024/03/20	1	17.90	9	17.87	17.85	-8	14,344	-0.06%
2024/03/19	5	17.90	2	17.90	17.90	3	14,461	0.02%
2024/03/18	0.1	18.05	2	18.05	18.10	-1.9	14,282	-0.01%
2024/03/15	18	18.04	16	18.07	18.15	2	14,187	0.01%
2024/03/14	2	18.10	4.1	18.06	18.20	-2.1	13,639	-0.02%
2024/03/13	1	17.85	6	17.90	17.95	-5	13,230	-0.04%
2024/03/11	3	17.83	0	18.00	17.80	3	12,987	0.02%
2024/03/08	0	0.00	7.2	17.69	17.85	-7.2	12,960	-0.06%
2024/03/07	0.1	17.65	2.1	17.70	17.70	-2	12,762	-0.02%
2024/03/06	12.7	17.70	10.1	17.70	17.70	2.5	12,726	0.02%
2024/03/05	0.1	17.40	7.2	17.35	17.30	-7.1	12,922	-0.06%
2024/03/04	33.2	17.35	49	17.40	17.35	-15.9	12,936	-0.12%
2024/03/01	2.8	17.39	6	17.35	17.35	-3.2	13,014	-0.02%
2024/02/29	20.1	17.33	1	17.35	17.40	19	12,970	0.15%
2024/02/27	1	17.25	0	0.00	17.25	1	12,722	0.01%
2024/02/26	13	17.25	0.4	17.30	17.25	12.6	12,521	0.10%
2024/02/23	14	17.36	9	17.36	17.30	5	12,491	0.04%
2024/02/22	4	17.38	2	17.40	17.40	2	12,768	0.02%
2024/02/21	3	17.35	10	17.40	17.45	-7	12,805	-0.05%
2024/02/20	10.5	17.35	0	0.00	17.35	10.5	12,877	0.08%
2024/02/19	2	17.30	1	17.25	17.35	1	12,892	0.01%
2024/02/16	22.1	17.17	8	17.20	17.15	14.1	13,054	0.11%
2024/02/15	7	17.16	0.6	17.20	17.15	6.4	12,978	0.05%
2024/02/05	9.1	17.12	0	0.00	17.10	9.1	12,700	0.07%
2024/02/02	0	0.00	4	17.20	17.20	-4	12,592	-0.03%
2024/01/31	1	17.15	0	0.00	17.15	1	12,472	0.01%
2024/01/30	5.3	17.19	5	17.20	17.15	0.3	12,405	0.00%
2024/01/29	4	17.40	2	17.40	17.35	2	12,384	0.02%
2024/01/25	10	17.20	2	17.20	17.20	8	12,448	0.06%
2024/01/24	0.1	17.23	0	0.00	17.20	0.1	12,455	0.00%
2024/01/22	2.6	17.06	0.8	17.10	17.00	1.7	12,592	0.01%
2024/01/19	2.3	17.08	0	0.00	17.10	2.3	12,352	0.02%
2024/01/18	57.5	17.05	0	0.00	17.00	57.5	12,316	0.47%
2024/01/17	21.1	17.18	0	0.00	17.00	21.1	12,096	0.17%
2024/01/16	23.1	17.34	10	17.35	17.30	13.1	11,685	0.11%
2024/01/15	5.1	17.60	0.5	17.70	17.60	4.5	11,373	0.04%
2024/01/12	7	17.66	0	0.00	17.65	7	11,592	0.06%
2024/01/11	2.1	17.90	0	0.00	17.80	2.1	11,521	0.02%
2024/01/10	1	17.85	10	17.80	17.80	-9	11,572	-0.08%
2024/01/09	13	17.90	0	0.00	17.85	13	11,616	0.11%
2024/01/08	2	18.00	5.1	17.97	17.95	-3.1	11,642	-0.03%
2024/01/05	0	0.00	1	17.85	17.85	-1	11,664	-0.01%
2024/01/04	2	17.90	11	17.90	17.85	-9	11,833	-0.08%
2024/01/03	2.6	17.82	1	17.85	17.85	1.6	12,183	0.01%
2024/01/02	3	18.00	0	0.00	18.05	3	12,114	0.02%
2023/12/29	0	0.00	21.6	18.00	18.10	-21.6	12,174	-0.18%
2023/12/28	0	0.00	13	18.09	18.10	-13	12,355	-0.11%
2023/12/27	1	18.00	3	17.97	17.95	-2	12,236	-0.02%
2023/12/26	0	0.00	4	17.85	17.90	-4	12,182	-0.03%
2023/12/25	3	17.70	0	0.00	17.80	3	12,226	0.02%
2023/12/22	2	17.75	0	17.80	17.75	2	12,341	0.02%
2023/12/21	14.1	17.66	3.8	17.67	17.75	10.3	12,393	0.08%
2023/12/20	7	17.78	0	17.80	17.70	7	12,352	0.06%
2023/12/19	3.1	17.80	27	17.70	17.75	-23.9	12,298	-0.19%
2023/12/18	1	17.85	0	0.00	17.85	1	12,356	0.01%
2023/12/15	0.1	17.91	1	17.95	17.85	-0.9	12,346	-0.01%
2023/12/14	5.8	18.05	0	0.00	18.10	5.8	11,974	0.05%
2023/12/12	2.3	17.91	4	17.98	18.00	-1.7	12,162	-0.01%
2023/12/11	0.3	18.00	40	17.97	18.00	-39.7	12,318	-0.32%
2023/12/08	7.1	17.90	1	17.95	17.90	6.1	12,307	0.05%
2023/12/07	1	17.90	30	17.92	18.00	-29	12,294	-0.24%
2023/12/06	0.1	18.00	0.5	18.00	18.00	-0.4	12,337	0.00%
2023/12/05	10.5	17.93	0	0.00	17.90	10.5	12,315	0.09%
2023/12/04	0	0.00	1	18.00	18.00	-1	12,347	-0.01%
2023/12/01	31.1	18.05	0.1	18.10	18.00	31	12,427	0.25%
2023/11/29	2	18.10	0	0.00	18.05	2	11,815	0.02%
2023/11/28	0	0.00	1.5	18.15	18.15	-1.5	11,684	-0.01%
2023/11/27	0	0.00	1	18.00	18.05	-1	11,840	-0.01%
2023/11/24	25	18.10	0	0.00	18.10	25	11,906	0.21%
2023/11/22	0	0.00	0	18.15	18.10	0	12,042	0.00%
2023/11/21	0	0.00	17.4	18.24	18.30	-17.4	12,090	-0.14%
2023/11/20	1	18.00	2.1	18.00	18.05	-1.1	11,794	-0.01%
2023/11/17	4	18.00	4	18.10	18.00	0	11,754	0.00%
2023/11/16	1.1	18.04	0.6	17.95	18.05	0.5	11,635	0.00%
2023/11/15	0	0.00	17.7	17.94	18.00	-17.7	11,566	-0.15%
2023/11/13	3	17.70	31	17.75	17.80	-28	11,644	-0.24%
2023/11/10	1	17.75	0	0.00	17.70	1	11,971	0.01%
2023/11/09	0	0.00	2	17.78	17.75	-2	12,118	-0.02%
2023/11/08	0	0.00	6	17.85	17.85	-6	12,371	-0.05%
2023/11/07	0	0.00	15.7	17.75	17.80	-15.7	12,486	-0.13%
2023/11/06	0	0.00	0.2	17.84	17.85	-0.2	12,560	0.00%
2023/11/03	0	0.00	40	17.70	17.65	-40	12,458	-0.32%
2023/11/02	0	0.00	3	17.60	17.55	-3	12,514	-0.02%
2023/11/01	16	17.24	11.5	17.22	17.25	4.5	12,486	0.04%
2023/10/31	48.4	17.25	0	0.00	17.25	48.4	12,588	0.38%
2023/10/30	7.4	17.26	0	0.00	17.35	7.4	12,795	0.06%
2023/10/27	1.1	17.45	0	0.00	17.45	1.1	12,687	0.01%
2023/10/26	14.6	17.45	5	17.40	17.40	9.6	12,998	0.07%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	20.3	17.52	10	17.45	17.60	10.3	13,323	0.08%
2023/10/23	8.5	17.63	0	0.00	17.60	8.5	13,889	0.06%
2023/10/20	16	17.65	7.1	17.76	17.75	8.9	14,553	0.06%
2023/10/19	1	17.75	0	0.00	17.80	1	14,648	0.01%
2023/10/18	12	17.80	12	17.90	17.90	0	14,787	0.00%
2023/10/17	0.3	17.85	8.2	17.80	17.85	-8	14,959	-0.05%
2023/10/16	4	17.90	0	0.00	17.90	4	15,150	0.03%
2023/10/13	5.3	17.87	0	0.00	17.90	5.3	15,439	0.03%
2023/10/12	6.2	18.00	1	18.00	18.00	5.2	15,603	0.03%
2023/10/11	0.1	17.65	0.1	17.80	17.80	0	15,620	0.00%
2023/10/05	11.3	17.70	0	0.00	17.65	11.3	15,440	0.07%
2023/10/04	9.8	17.56	33.4	17.63	17.60	-23.6	15,467	-0.15%
2023/10/03	5.8	17.78	0	0.00	17.80	5.8	15,401	0.04%
2023/10/02	2	17.85	0	0.00	17.85	2	15,831	0.01%
2023/09/28	4.2	17.92	0	0.00	17.90	4.2	16,289	0.03%
2023/09/27	0.2	17.90	0	0.00	17.90	0.2	16,292	0.00%
2023/09/26	1	17.80	4.3	17.84	17.80	-3.3	16,234	-0.02%
2023/09/22	5	17.79	0.7	17.80	17.75	4.3	16,425	0.03%
2023/09/21	17.6	17.75	0	0.00	17.80	17.6	16,478	0.11%
2023/09/20	0	0.00	0.5	18.10	18.00	-0.5	16,294	0.00%
2023/09/19	2.3	18.15	0	0.00	18.10	2.3	16,307	0.01%
2023/09/18	3	18.13	1	18.20	18.20	2	16,455	0.01%
2023/09/15	0	0.00	0	18.15	18.30	0	16,608	0.00%
2023/09/14	0	0.00	7	18.10	18.15	-7	16,338	-0.04%
2023/09/13	1.3	17.77	0	0.00	17.80	1.3	16,301	0.01%
2023/09/12	10	17.80	0	0.00	17.85	10	16,570	0.06%
2023/09/11	33	17.74	1	17.75	17.75	32	16,623	0.19%
2023/09/08	0.2	17.80	0	0.00	17.75	0.2	16,706	0.00%
2023/09/07	5	17.77	20.4	17.80	17.75	-15.4	16,902	-0.09%
2023/09/06	2	17.89	0	17.95	17.85	2	17,075	0.01%
2023/09/05	5.5	18.00	0	0.00	17.95	5.5	17,214	0.03%
2023/09/04	5.7	18.05	3	18.00	18.00	2.7	17,298	0.02%
2023/09/01	2.6	17.96	11.5	18.00	17.90	-8.8	17,433	-0.05%
2023/08/31	6	17.90	5.6	18.00	17.80	0.4	17,611	0.00%
2023/08/30	0	0.00	7	18.09	18.05	-7	17,572	-0.04%
2023/08/29	0	0.00	0	18.00	17.95	0	17,659	0.00%
2023/08/28	2.1	17.88	12	17.90	17.80	-9.9	17,779	-0.06%
2023/08/25	21	17.80	11	17.80	17.75	9.9	18,306	0.05%
2023/08/24	1.1	17.85	4.2	17.80	17.80	-3.1	18,424	-0.02%
2023/08/23	21	17.80	0.4	17.90	17.75	20.6	18,420	0.11%
2023/08/22	0	0.00	1	17.75	17.80	-1	18,493	-0.01%
2023/08/21	6	17.68	5	17.75	17.80	1	18,684	0.01%
2023/08/18	10	17.70	5	17.55	17.65	5	18,774	0.03%
2023/08/17	6.3	17.41	10	17.40	17.60	-3.7	18,912	-0.02%
2023/08/16	9.5	17.61	13	17.56	17.65	-3.5	18,805	-0.02%
2023/08/15	6.7	17.93	0	0.00	17.90	6.7	18,815	0.04%
2023/08/14	21.4	18.12	35	18.06	18.10	-13.6	18,946	-0.07%
2023/08/11	0	18.40	37	18.30	18.35	-37	19,084	-0.19%
2023/08/10	8	18.20	14.8	18.25	18.20	-6.8	19,166	-0.04%
2023/08/09	0	0.00	5	18.30	18.30	-5	19,246	-0.03%
2023/08/08	4.3	18.17	0.1	18.25	18.15	4.1	19,430	0.02%
2023/08/07	1	18.30	0	0.00	18.30	1	19,599	0.01%
2023/08/04	1	18.20	1.8	18.17	18.20	-0.8	19,726	0.00%
2023/08/02	10.2	18.20	3	18.25	18.20	7.2	19,825	0.04%
2023/08/01	1.1	18.25	1	18.35	18.35	0.1	20,109	0.00%
2023/07/31	66.6	18.32	0	0.00	18.25	66.6	20,128	0.33%
2023/07/28	3.1	18.25	2.6	18.31	18.30	0.5	19,804	0.00%
2023/07/27	7	18.30	21	18.33	18.35	-14	19,669	-0.07%
2023/07/26	47.2	18.35	40	18.23	18.40	7.2	19,388	0.04%
2023/07/25	59	19.26	10	19.26	19.30	49	18,844	0.26%
2023/07/24	0.5	19.25	10	19.20	19.15	-9.5	18,061	-0.05%
2023/07/21	25	19.25	0	0.00	19.25	25	17,763	0.14%
2023/07/20	1	19.25	0.3	19.35	19.35	0.7	17,628	0.00%
2023/07/19	3.1	19.23	0	0.00	19.25	3.1	17,394	0.02%
2023/07/18	4	19.30	2.1	19.40	19.40	1.9	17,223	0.01%
2023/07/17	3	19.20	5	19.20	19.20	-2	16,966	-0.01%
2023/07/14	0.5	19.00	8	19.05	19.05	-7.5	16,817	-0.04%
2023/07/13	6	18.88	0	0.00	18.85	6	16,762	0.04%
2023/07/12	0.8	18.85	0	0.00	18.85	0.8	16,749	0.00%
2023/07/11	2	18.85	1	18.85	18.85	1	16,703	0.01%
2023/07/10	6	18.47	11	18.50	18.35	-5	16,760	-0.03%
2023/07/07	10.2	18.13	10	18.10	18.25	0.2	16,722	0.00%
2023/07/06	18.4	18.55	0	0.00	18.50	18.4	16,296	0.11%
2023/07/05	1	18.90	0.1	19.00	18.90	0.9	15,851	0.01%
2023/07/04	4.6	18.96	0	0.00	18.90	4.6	15,812	0.03%
2023/07/03	1.1	18.95	1	19.00	19.00	0.1	15,921	0.00%
2023/06/30	12	18.90	10.1	18.85	18.90	2	16,122	0.01%
2023/06/29	1.1	19.00	0.2	19.00	19.00	0.9	15,940	0.01%
2023/06/27	0	0.00	5.8	19.07	19.10	-5.8	15,953	-0.04%
2023/06/26	0.1	19.15	2.1	19.15	19.15	-2	15,913	-0.01%
2023/06/21	0	0.00	3	19.08	19.15	-3	15,828	-0.02%
2023/06/20	0	0.00	10	19.00	19.00	-10	15,758	-0.06%
2023/06/19	5.2	18.87	2.1	18.93	18.90	3.1	15,734	0.02%
2023/06/16	2	18.90	1	18.95	19.00	1	15,604	0.01%
2023/06/15	13.3	19.00	1	19.00	19.00	12.3	15,277	0.08%
2023/06/14	1	19.10	14.5	19.05	19.10	-13.5	15,328	-0.09%
2023/06/13	15.3	19.00	10	19.00	19.00	5.3	15,594	0.03%
2023/06/12	22	19.14	2	19.20	19.00	20	15,505	0.13%
2023/06/09	1.1	19.09	60	19.00	19.05	-58.9	15,373	-0.38%
2023/06/08	0	18.80	24.1	18.80	18.85	-24.1	15,354	-0.16%
2023/06/07	2.1	18.70	2	18.75	18.80	0.1	15,447	0.00%
2023/06/06	1	18.65	0	0.00	18.65	1	15,425	0.01%
2023/06/05	0	0.00	17.2	18.68	18.65	-17.2	15,289	-0.11%
2023/06/02	10.1	18.35	13	18.49	18.45	-2.9	14,997	-0.02%
2023/06/01	1	18.35	0	0.00	18.35	1	14,973	0.01%
2023/05/31	0	0.00	17.8	18.45	18.35	-17.8	14,857	-0.12%
2023/05/30	0	0.00	4	18.48	18.45	-4	14,350	-0.03%
2023/05/29	80	18.40	0	0.00	18.40	80	14,320	0.56%
2023/05/25	24	18.52	89.1	18.40	18.35	-65.1	14,407	-0.45%
2023/05/24	2	18.65	2	18.60	18.70	0	14,324	0.00%
2023/05/23	83	18.65	3.3	18.60	18.75	79.7	14,269	0.56%
2023/05/22	3	18.50	87	18.45	18.55	-84	14,224	-0.59%
2023/05/19	30	18.39	3	18.35	18.45	27	14,108	0.19%
2023/05/18	5.1	18.40	14	18.45	18.45	-8.9	13,810	-0.06%
2023/05/17	0	0.00	7.2	18.46	18.50	-7.2	13,565	-0.05%
2023/05/16	3	18.30	31.2	18.33	18.40	-28.2	13,236	-0.21%
2023/05/15	10	18.06	1	18.10	18.15	9	13,112	0.07%
2023/05/12	0	0.00	4	18.28	18.25	-4	12,994	-0.03%
2023/05/11	16	18.24	85.4	18.25	18.30	-69.4	12,811	-0.54%
2023/05/10	22	18.07	3	18.05	18.10	19	12,569	0.15%
2023/05/09	75	17.95	40	17.90	18.05	35	12,450	0.28%
2023/05/08	119	18.01	66	18.02	17.95	53	12,451	0.43%	大買/
2023/05/05	5	17.50	3.1	17.50	17.55	1.9	11,896	0.02%
2023/05/04	0	0.00	16.3	17.31	17.35	-16.3	11,959	-0.14%
2023/05/03	4	17.30	0	0.00	17.30	4	12,121	0.03%
2023/05/02	0	0.00	12	17.32	17.35	-12	12,515	-0.10%
2023/04/28	0	0.00	9	17.28	17.30	-9	13,234	-0.07%
2023/04/27	0	0.00	3	17.20	17.20	-3	13,202	-0.02%
2023/04/26	0	0.00	32.1	17.22	17.25	-32.1	13,306	-0.24%
2023/04/25	3	17.10	9	17.16	17.10	-6	13,272	-0.05%
2023/04/24	0	0.00	2	17.15	17.20	-2	13,242	-0.02%
2023/04/21	2	17.10	7	17.10	17.15	-5	13,345	-0.04%
2023/04/20	1.1	17.04	7	16.99	17.05	-5.9	13,389	-0.04%
2023/04/19	2	17.13	5	17.30	17.15	-3	13,584	-0.02%
2023/04/18	5	17.24	0	0.00	17.25	5	13,559	0.04%
2023/04/17	2	17.10	0	17.20	17.20	2	13,584	0.01%
2023/04/14	3.1	17.15	7	17.14	17.15	-3.9	13,573	-0.03%
2023/04/13	0	0.00	42.5	17.03	17.10	-42.5	13,492	-0.32%
2023/04/12	2.2	16.88	7.2	16.85	16.95	-5.1	13,471	-0.04%
2023/04/11	3	16.80	100	16.75	16.80	-97	13,485	-0.72%
2023/04/10	5	16.63	42	16.60	16.70	-37	13,434	-0.28%
2023/04/07	4.1	16.65	0	0.00	16.65	4.1	13,413	0.03%
2023/04/06	1	16.65	5.2	16.65	16.65	-4.2	13,351	-0.03%
2023/03/31	2	16.60	14	16.51	16.60	-12	13,222	-0.09%
2023/03/30	3	16.35	7	16.42	16.40	-4	13,032	-0.03%
2023/03/29	2.8	16.45	5	16.45	16.40	-2.3	12,965	-0.02%
2023/03/27	1	16.45	2	16.45	16.45	-1	13,154	-0.01%
2023/03/24	14	16.41	0	0.00	16.50	14	13,338	0.10%
2023/03/23	6	16.50	6	16.40	16.50	0	13,318	0.00%
2023/03/22	0	0.00	1	16.30	16.30	-1	13,301	-0.01%
2023/03/21	3	16.13	23	16.10	16.05	-20	13,431	-0.15%
2023/03/20	1	15.95	3	15.95	15.95	-2	13,557	-0.01%
2023/03/17	8	15.93	0	0.00	16.00	8	13,642	0.06%
2023/03/16	7.4	15.63	15	15.60	15.60	-7.6	13,590	-0.06%
2023/03/15	8.1	16.04	1.2	16.06	15.85	6.9	13,437	0.05%
2023/03/14	4.3	15.85	4	15.84	15.85	0.3	13,466	0.00%
2023/03/13	25.6	15.91	4	15.90	16.15	21.6	13,336	0.16%
2023/03/10	32.2	16.17	0	0.00	16.15	32.2	13,157	0.25%
2023/03/09	0.4	16.45	5.2	16.35	16.45	-4.9	13,143	-0.04%
2023/03/08	3	16.40	2	16.45	16.50	1	13,735	0.01%
2023/03/07	0.5	16.50	0	0.00	16.50	0.5	13,888	0.00%
2023/03/06	4	16.35	0	0.00	16.40	4	14,024	0.03%
2023/03/03	6	16.25	0	0.00	16.30	6	14,048	0.04%
2023/03/02	0	0.00	5	16.35	16.35	-5	14,129	-0.04%
2023/03/01	2	16.30	14	16.36	16.35	-12	14,146	-0.08%
2023/02/24	0	0.00	2.6	16.46	16.45	-2.6	14,069	-0.02%
2023/02/23	0	0.00	8	16.55	16.55	-8	13,957	-0.06%
2023/02/22	0	0.00	2	16.60	16.55	-2	13,983	-0.01%
2023/02/21	12	16.50	0	0.00	16.55	12	13,997	0.09%
2023/02/20	0	0.00	5	16.60	16.60	-5	14,097	-0.04%
2023/02/17	0	0.00	8	16.31	16.40	-8	14,088	-0.06%
2023/02/16	2	16.28	1.7	16.32	16.25	0.3	14,384	0.00%
2023/02/15	1.2	16.22	0	0.00	16.25	1.2	14,727	0.01%
2023/02/14	8.3	16.33	1	16.30	16.35	7.3	14,756	0.05%
2023/02/13	1.2	16.20	0	0.00	16.30	1.2	14,931	0.01%
2023/02/10	24	16.15	0	0.00	16.15	24	14,936	0.16%
2023/02/09	0	0.00	2	16.20	16.20	-2	15,105	-0.01%
2023/02/08	6.6	16.08	0	0.00	16.10	6.6	15,129	0.04%
2023/02/07	1.1	16.11	0	0.00	16.10	1.1	15,186	0.01%
2023/02/06	1	16.15	5.5	16.26	16.15	-4.5	15,170	-0.03%
2023/02/03	0	0.00	20	16.20	16.30	-20	15,075	-0.13%
2023/02/02	0.1	16.25	0	0.00	16.25	0.1	15,352	0.00%
2023/02/01	7	16.19	3	16.15	16.25	4	15,289	0.03%
2023/01/31	7.2	16.24	3	16.25	16.25	4.2	15,294	0.03%
2023/01/30	0.2	16.00	70	16.25	16.70	-69.8	15,051	-0.46%
2023/01/17	0	0.00	4	15.80	15.80	-4	14,385	-0.03%
2023/01/16	0	0.00	13.1	15.75	15.80	-13.1	14,411	-0.09%
2023/01/13	0.3	15.65	10	15.65	15.70	-9.7	14,392	-0.07%
2023/01/12	2	15.50	0	0.00	15.55	2	14,962	0.01%
2023/01/11	2	15.60	0	0.00	15.60	2	15,264	0.01%
2023/01/10	0	0.00	5	15.66	15.70	-5	15,273	-0.03%
2023/01/09	0	0.00	64	15.65	15.65	-64	15,354	-0.42%
2023/01/06	0	0.00	2	15.40	15.35	-2	15,292	-0.01%
2023/01/05	0	0.00	5	15.33	15.40	-5	15,567	-0.03%
2023/01/04	0.1	15.05	4	15.15	15.20	-3.9	15,590	-0.03%
2022/12/30	0	0.00	13	15.23	15.10	-13	15,943	-0.08%
2022/12/29	2	14.90	2	15.00	15.05	0	15,880	0.00%
2022/12/28	0.6	15.10	0	0.00	15.05	0.6	15,941	0.00%
2022/12/27	1.1	15.20	0	0.00	15.20	1.1	16,150	0.01%
2022/12/26	0.1	15.15	0	0.00	15.10	0.1	16,362	0.00%
2022/12/21	1.1	14.95	0	15.05	15.05	1.1	17,462	0.01%
2022/12/20	6.1	15.00	0	0.00	15.00	6.1	17,669	0.03%
2022/12/16	1	15.00	30	14.95	15.00	-29	17,808	-0.16%
2022/12/14	1	15.05	4	15.00	15.10	-3	18,180	-0.02%
2022/12/13	1	14.90	30	14.90	14.95	-29	18,267	-0.16%
2022/12/12	21.1	14.90	0	0.00	14.90	21.1	18,118	0.12%
2022/12/08	14.1	14.86	0	0.00	14.80	14.1	18,594	0.08%
2022/12/07	50.2	14.96	10	15.10	15.10	40.2	18,646	0.22%
2022/12/06	2	14.90	1	14.90	14.65	1	18,482	0.01%
2022/12/05	1.3	14.91	0	0.00	14.85	1.3	18,487	0.01%
2022/12/02	3.1	14.97	1	15.00	14.90	2.1	18,794	0.01%
2022/12/01	3	15.05	0	0.00	15.10	3	19,241	0.02%
2022/11/30	1	15.05	0	0.00	15.15	1	19,201	0.01%
2022/11/28	5.1	14.70	0	0.00	14.65	5.1	18,704	0.03%
2022/11/25	2	14.75	11	14.80	14.85	-9	18,893	-0.05%
2022/11/24	0	0.00	3	14.80	14.80	-3	19,300	-0.02%
2022/11/23	0	0.00	1	14.65	14.70	-1	19,416	-0.01%
2022/11/22	0.1	14.60	1	14.55	14.60	-0.9	19,824	0.00%
2022/11/18	2.7	14.51	1	14.35	14.45	1.7	20,390	0.01%
2022/11/17	3	14.58	0	0.00	14.55	3	21,325	0.01%
2022/11/16	3.1	14.70	0.2	14.75	14.80	2.9	22,042	0.01%
2022/11/15	1.3	14.85	1	14.85	14.85	0.3	22,522	0.00%
2022/11/14	3	14.85	3	14.73	14.80	0	22,841	0.00%
2022/11/11	0	0.00	13.1	14.49	14.60	-13.1	22,820	-0.06%
2022/11/10	4.1	14.04	5	14.10	14.10	-0.9	22,817	0.00%
2022/11/09	8	13.85	10	14.03	14.15	-2	23,053	-0.01%
2022/11/08	2	13.75	6	13.75	13.75	-4	23,175	-0.02%
2022/11/07	0	0.00	14	13.54	13.65	-14	23,406	-0.06%
2022/11/03	2.1	13.30	0	0.00	13.25	2.1	24,133	0.01%
2022/11/02	1	13.55	1	13.60	13.45	0	24,217	0.00%
2022/11/01	5	13.50	0	0.00	13.55	5	24,270	0.02%
2022/10/28	1	13.65	6	13.58	13.45	-5	24,113	-0.02%
2022/10/27	1	13.60	10.3	13.60	13.55	-9.3	24,223	-0.04%
2022/10/26	5	13.40	66.3	13.35	13.40	-61.3	24,269	-0.25%
2022/10/25	3.1	12.98	4	13.10	13.10	-0.9	24,242	0.00%
2022/10/24	7	13.01	18	12.95	13.00	-11	24,566	-0.04%
2022/10/21	3.2	12.93	2	12.95	12.90	1.2	24,630	0.00%
2022/10/20	18.5	12.54	2	12.60	12.85	16.5	24,599	0.07%
2022/10/19	5.3	12.86	0	0.00	12.90	5.3	24,090	0.02%
2022/10/18	0.5	13.15	0	0.00	13.10	0.5	23,905	0.00%
2022/10/17	2.1	12.80	12	12.83	12.85	-9.9	24,135	-0.04%
2022/10/14	59.1	13.00	4	13.05	12.90	55.1	24,079	0.23%
2022/10/13	11.2	13.04	0	0.00	12.90	11.2	24,098	0.05%
2022/10/12	1	13.20	0	0.00	13.30	1	23,841	0.00%
2022/10/11	12.8	13.33	5	13.30	13.25	7.8	23,892	0.03%
2022/10/07	2	13.65	50	13.65	13.75	-48	23,849	-0.20%
2022/10/06	2.6	13.68	0	0.00	13.70	2.6	23,806	0.01%
2022/10/05	1.1	13.75	30.5	13.67	13.65	-29.4	24,050	-0.12%
2022/10/04	3.3	13.50	0	0.00	13.55	3.3	24,312	0.01%
2022/10/03	57	13.46	1	13.45	13.45	56	24,314	0.23%
2022/09/30	0.7	13.75	0	0.00	13.70	0.7	24,186	0.00%
2022/09/29	3.5	13.83	5	13.80	13.85	-1.5	24,166	-0.01%
2022/09/28	110.2	13.80	0	0.00	13.65	110.2	23,981	0.46%	大買/鉅額交易
2022/09/27	8.9	13.99	1	13.95	13.95	7.9	23,638	0.03%
2022/09/26	19.8	14.06	0	0.00	14.00	19.8	23,652	0.08%
2022/09/23	3.1	14.35	0	0.00	14.35	3.1	23,574	0.01%
2022/09/22	19.5	14.43	0	0.00	14.35	19.5	23,803	0.08%
2022/09/21	10.6	14.74	0	0.00	14.65	10.6	23,808	0.04%
2022/09/20	8.7	14.84	0	0.00	14.80	8.7	23,553	0.04%
2022/09/19	2.1	14.85	0	0.00	14.85	2.1	23,552	0.01%
2022/09/16	22	14.92	0	0.00	14.80	22	23,689	0.09%
2022/09/14	6.1	14.88	0	0.00	14.85	6.1	23,465	0.03%
2022/09/13	4	15.15	0	0.00	15.10	4	23,658	0.02%
2022/09/12	1.1	15.01	1	15.15	15.15	0.1	24,201	0.00%
2022/09/08	8.2	14.81	0	0.00	15.05	8.2	24,544	0.03%
2022/09/07	31.1	14.86	0	0.00	14.80	31.1	24,478	0.13%
2022/09/06	1	15.25	0	0.00	15.20	1	24,249	0.00%
2022/09/05	1	14.95	0	0.00	15.05	1	24,503	0.00%
2022/09/02	11	14.96	0	0.00	14.90	11	24,728	0.04%
2022/09/01	34.3	15.01	1	15.00	15.00	33.3	24,701	0.13%
2022/08/31	5	15.22	2	15.20	15.20	3	24,656	0.01%
2022/08/30	5.1	15.20	0	0.00	15.20	5.1	24,212	0.02%
2022/08/29	109.3	15.24	6	15.29	15.20	103.3	24,312	0.42%	大買/鉅額交易
2022/08/26	17	15.63	13	15.60	15.60	4	24,693	0.02%
2022/08/25	6	15.73	0	0.00	15.70	6	24,386	0.02%
2022/08/24	66.2	15.89	0	0.00	15.65	66.2	24,262	0.27%
2022/08/23	9.9	17.40	12	17.44	17.35	-2.1	23,854	-0.01%
2022/08/22	5	17.49	22	17.48	17.45	-17	23,319	-0.07%
2022/08/19	19.4	17.41	1	17.40	17.50	18.4	22,893	0.08%
2022/08/18	7	17.40	5	17.45	17.45	2	22,545	0.01%
2022/08/17	3	17.40	1	17.50	17.45	2	22,433	0.01%
2022/08/16	16	17.24	20	17.20	17.30	-4	22,203	-0.02%
2022/08/15	6	17.12	0	17.10	17.10	6	22,193	0.03%
2022/08/12	20	16.83	0	0.00	16.85	20	22,125	0.09%
2022/08/11	25	16.94	50.3	17.00	16.90	-25.3	22,181	-0.11%
2022/08/10	18	16.29	3	16.25	16.45	15	21,960	0.07%
2022/08/09	0	0.00	13	15.86	15.90	-13	21,795	-0.06%
2022/08/08	2	15.90	0	0.00	15.90	2	21,931	0.01%
2022/08/03	3	15.60	0	0.00	15.65	3	23,404	0.01%
2022/08/02	3	15.55	0	0.00	15.75	3	23,968	0.01%
2022/08/01	2	15.75	0	15.85	15.80	2	24,602	0.01%
2022/07/29	10.7	15.71	0	0.00	15.70	10.7	25,403	0.04%
2022/07/28	3	15.65	2	15.65	15.70	1	26,493	0.00%
2022/07/27	2	15.50	0	0.00	15.55	2	26,527	0.01%
2022/07/26	60.1	15.59	0	0.00	15.55	60.1	26,731	0.22%
2022/07/25	2	15.55	0	0.00	15.60	2	26,854	0.01%
2022/07/22	1	15.25	1	15.45	15.60	0	27,073	0.00%
2022/07/20	2.1	15.28	0	0.00	15.15	2.1	27,406	0.01%
2022/07/19	6	15.20	0	0.00	15.20	6	27,731	0.02%
2022/07/18	3.5	15.22	1	15.25	15.20	2.5	28,028	0.01%
2022/07/15	8.1	14.95	0	0.00	14.90	8.1	28,254	0.03%
2022/07/14	2	15.33	3	15.35	15.30	-1	28,332	0.00%
2022/07/13	0	0.00	0.8	15.40	15.30	-0.8	28,635	0.00%
2022/07/12	16.2	14.96	1	14.95	14.85	15.2	28,848	0.05%
2022/07/11	7.5	15.61	32	15.60	15.50	-24.5	28,663	-0.09%
2022/07/08	1	16.00	50	15.90	15.90	-49	28,870	-0.17%
2022/07/07	50	15.70	5	15.70	15.70	45	29,048	0.15%
2022/07/06	5.1	15.91	16.5	15.82	15.75	-11.4	29,193	-0.04%
2022/07/05	0.2	16.20	66	16.15	16.10	-65.8	29,615	-0.22%
2022/07/04	11	16.01	0.1	16.15	16.05	10.9	29,922	0.04%
2022/07/01	8.3	16.12	4	16.10	16.00	4.3	30,445	0.01%
2022/06/30	13.2	16.42	0	0.00	16.30	13.2	30,994	0.04%
2022/06/29	5.2	16.71	0	0.00	16.70	5.2	31,165	0.02%
2022/06/28	8.2	16.85	0	0.00	16.90	8.2	31,677	0.03%
2022/06/27	2	16.85	2	17.05	16.85	0	31,978	0.00%
2022/06/24	11	16.91	2	17.08	16.95	9	31,837	0.03%
2022/06/23	1	16.80	8	17.15	16.90	-7	31,775	-0.02%
2022/06/22	20	16.85	0	0.00	16.85	20	31,985	0.06%
2022/06/21	0	0.00	24	17.09	17.10	-24	32,130	-0.07%
2022/06/20	8	16.91	1	17.05	16.70	7	32,505	0.02%
2022/06/17	13.5	16.61	5	16.64	16.60	8.5	32,243	0.03%
2022/06/16	1	16.90	0	0.00	16.90	1	31,909	0.00%
2022/06/15	2	16.83	0	0.00	16.90	2	32,139	0.01%
2022/06/14	31	16.89	0	0.00	16.90	31	32,268	0.10%
2022/06/13	12.1	16.82	0	0.00	16.85	12.1	32,212	0.04%
2022/06/10	7.3	17.18	0	0.00	17.15	7.3	32,043	0.02%
2022/06/09	7	17.34	37	17.37	17.35	-30	32,004	-0.09%
2022/06/08	15.1	17.60	1	17.65	17.60	14.1	31,912	0.04%
2022/06/07	5.1	17.63	4	17.66	17.70	1.1	32,378	0.00%
2022/06/06	2	18.00	8	17.99	18.00	-6	32,415	-0.02%
2022/06/02	8	17.52	0	0.00	17.50	8	32,654	0.02%
2022/06/01	3.5	17.69	0	0.00	17.55	3.5	33,482	0.01%
2022/05/30	15	17.70	0	17.75	17.70	15	33,382	0.04%
2022/05/26	4.2	16.98	0	0.00	16.95	4.2	33,548	0.01%
2022/05/25	0.1	16.95	0	0.00	17.00	0.1	34,266	0.00%
2022/05/24	1.4	17.11	2	17.15	17.00	-0.6	34,984	0.00%
2022/05/23	3	16.92	1	17.05	17.05	2	35,215	0.01%
2022/05/20	26	17.10	1	16.95	17.05	25	35,541	0.07%
2022/05/19	12	16.79	0	0.00	16.80	12	35,645	0.03%
2022/05/18	6.4	17.09	28.1	17.17	17.25	-21.7	35,469	-0.06%
2022/05/17	1	16.80	0	0.00	16.85	1	35,397	0.00%
2022/05/16	5.1	16.60	3	16.77	16.80	2.1	35,438	0.01%
2022/05/13	24.2	16.55	2.1	16.60	16.70	22.1	35,469	0.06%
2022/05/12	59.2	16.91	110	16.78	16.70	-50.8	35,265	-0.14%	大賣/
2022/05/11	12.2	17.39	30	17.40	17.35	-17.8	34,614	-0.05%
2022/05/10	47.1	17.36	20.1	17.60	17.50	27	34,449	0.08%
2022/05/09	34.3	17.92	21	17.86	17.85	13.3	34,032	0.04%
2022/05/06	29.3	18.34	2	18.33	18.40	27.3	33,606	0.08%
2022/05/05	43.7	18.79	9	18.77	18.90	34.7	33,232	0.10%
2022/05/04	5	19.26	10	19.25	19.40	-5	32,016	-0.02%
2022/05/03	0	0.00	1	19.20	19.30	-1	32,347	0.00%
2022/04/29	6.6	19.43	0.7	19.42	19.40	5.9	32,498	0.02%
2022/04/28	5.1	19.01	0.3	19.15	19.15	4.8	32,851	0.01%
2022/04/27	16	19.13	26	19.10	19.10	-10	32,897	-0.03%
2022/04/26	59	19.26	6	19.35	19.35	53	32,939	0.16%
2022/04/25	24	18.98	5.2	19.09	19.15	18.8	33,000	0.06%
2022/04/22	4	19.18	3.8	19.33	19.35	0.2	33,222	0.00%
2022/04/21	10	19.27	6.8	19.33	19.30	3.2	34,166	0.01%
2022/04/20	11	19.36	15	19.31	19.60	-4	35,608	-0.01%
2022/04/19	15	19.64	6	19.44	19.40	9	35,711	0.03%
2022/04/18	11.3	19.51	1.1	19.74	19.55	10.2	36,045	0.03%
2022/04/15	10.5	20.04	12	20.02	20.00	-1.5	35,692	0.00%
2022/04/14	2.8	20.23	3	20.35	20.15	-0.2	35,789	0.00%
2022/04/13	94	20.50	0	0.00	20.55	94	35,586	0.26%
2022/04/12	73	20.50	0	0.00	20.60	73	35,447	0.21%
2022/04/11	37	20.73	1	20.75	20.70	36	35,138	0.10%
2022/04/08	2.2	20.85	25	20.83	20.95	-22.8	34,541	-0.07%
2022/04/07	28	21.00	40	20.97	20.70	-12	34,289	-0.04%
2022/04/06	17.5	21.03	32	20.99	21.10	-14.5	33,694	-0.04%
2022/04/01	3	20.47	29	20.56	20.60	-26	33,019	-0.08%
2022/03/31	34	20.57	117	20.56	20.50	-83	32,491	-0.26%	大賣/
2022/03/30	2	20.23	9.1	20.17	20.15	-7.1	31,703	-0.02%
2022/03/29	3	20.00	18.3	20.00	19.95	-15.3	31,327	-0.05%
2022/03/28	1	19.70	206.5	19.68	19.95	-205.5	31,270	-0.66%	大賣/鉅額交易
2022/03/25	13	19.82	5	19.87	19.85	8	31,246	0.03%
2022/03/24	2	20.10	11	20.16	20.15	-9	30,875	-0.03%
2022/03/23	23	20.15	30	20.17	20.25	-7	30,712	-0.02%
2022/03/22	5	19.75	6	19.75	19.80	-1	30,062	0.00%
2022/03/21	4	19.69	21	19.60	19.65	-17	29,799	-0.06%
2022/03/18	15	19.72	5	19.60	19.60	10	29,812	0.03%
2022/03/17	11	19.45	1	19.40	19.45	10	29,442	0.03%
2022/03/16	3.2	19.04	20	19.10	19.20	-16.8	29,204	-0.06%
2022/03/15	1	19.00	7	18.87	19.00	-6	29,031	-0.02%
2022/03/14	41	18.84	7	18.87	18.85	34	28,994	0.12%
2022/03/11	2	18.95	0	0.00	18.90	2	29,061	0.01%
2022/03/10	12	18.78	19.3	18.92	18.95	-7.3	29,074	-0.03%
2022/03/09	227.1	18.30	0	18.30	18.30	227.1	28,602	0.79%	大買/鉅額交易
2022/03/08	37.3	18.34	21	18.25	18.25	16.3	28,406	0.06%
2022/03/07	42.1	18.77	21	18.71	18.90	21	27,652	0.08%
2022/03/04	34.3	19.31	16	19.30	19.35	18.3	27,929	0.07%
2022/03/03	16	19.59	11	19.51	19.60	5	27,931	0.02%
2022/03/02	31.5	19.47	16	19.45	19.60	15.5	28,069	0.06%
2022/03/01	9	19.56	78.5	19.60	19.60	-69.5	27,944	-0.25%
2022/02/25	26	19.40	4.1	19.50	19.50	22	27,627	0.08%
2022/02/24	82.4	19.47	33.5	19.48	19.50	49	26,939	0.18%
2022/02/23	8	19.85	26	19.72	19.85	-18	26,279	-0.07%
2022/02/22	46.6	19.74	5.2	19.75	19.85	41.4	26,396	0.16%
2022/02/21	8	19.97	3	19.95	20.05	5	26,106	0.02%
2022/02/18	7	20.12	21	20.11	20.10	-14	26,459	-0.05%
2022/02/17	41	20.20	7.1	20.15	20.20	33.9	26,477	0.13%
2022/02/16	9.6	20.16	1	20.25	20.20	8.6	26,411	0.03%
2022/02/15	27.5	20.12	0	0.00	20.10	27.5	26,274	0.10%
2022/02/14	13.2	20.14	66.6	20.19	20.30	-53.4	26,109	-0.20%
2022/02/11	5.5	20.43	0	20.55	20.55	5.5	25,751	0.02%
2022/02/10	8.1	20.38	30	20.35	20.50	-21.9	25,596	-0.09%
2022/02/09	0	0.00	0	20.45	20.45	0	25,426	0.00%
2022/02/08	1.6	20.15	1	20.35	20.30	0.6	25,225	0.00%
2022/02/07	42.2	19.84	5.5	20.13	20.10	36.7	24,881	0.15%
2022/01/26	7	19.67	8	19.69	19.65	-1	24,408	0.00%
2022/01/25	18.6	19.62	7	19.54	19.70	11.6	24,197	0.05%
2022/01/24	42.1	19.90	10.1	19.87	20.00	32.1	23,764	0.13%
2022/01/21	31.2	20.02	21	20.06	20.15	10.2	23,554	0.04%
2022/01/20	20.7	20.28	1.5	20.45	20.45	19.2	23,006	0.08%
2022/01/19	3.1	20.63	11.1	20.55	20.55	-8	22,785	-0.04%
2022/01/18	107	20.55	72.6	20.55	20.70	34.5	22,400	0.15%	大買/
2022/01/17	32.1	20.55	9.8	20.38	20.50	22.4	22,119	0.10%
2022/01/14	29.6	20.54	17	20.58	20.55	12.6	21,478	0.06%
2022/01/13	19.9	20.21	131	20.20	20.50	-111.1	20,292	-0.55%	大賣/鉅額交易
2022/01/12	26.2	19.40	25.2	19.41	19.50	1	18,544	0.01%
2022/01/11	7	19.37	241.4	19.32	19.40	-234.4	18,368	-1.28%	大賣/鉅額交易
2022/01/10	7.1	18.95	16.6	18.97	19.05	-9.5	18,410	-0.05%
2022/01/07	2	19.00	46.4	18.95	18.95	-44.4	18,617	-0.24%
2022/01/06	2.3	18.78	2	18.90	18.85	0.3	18,353	0.00%
2022/01/05	1	18.75	5	18.75	18.75	-4	18,254	-0.02%
2022/01/04	2	18.75	0	0.00	18.80	2	18,561	0.01%
2022/01/03	13.1	18.81	1	18.90	18.85	12.1	18,623	0.06%
2021/12/30	5.5	18.95	23	18.95	18.95	-17.5	18,824	-0.09%
2021/12/29	6	18.94	2	18.95	18.95	4	18,923	0.02%
2021/12/28	4	18.73	4	18.84	18.90	0	19,040	0.00%
2021/12/27	2	18.70	5	18.75	18.75	-3	19,132	-0.02%
2021/12/24	5	18.67	0	0.00	18.75	5	19,595	0.03%
2021/12/23	1	18.65	0	0.00	18.65	1	19,754	0.01%
2021/12/22	50	18.60	1	18.65	18.65	49	20,014	0.24%
2021/12/20	5.2	18.52	0	0.00	18.55	5.2	20,255	0.03%
2021/12/17	6.1	18.70	5	18.75	18.75	1.1	20,299	0.01%
2021/12/16	5	18.66	1	18.60	18.65	4	20,334	0.02%
2021/12/15	7	18.62	0	0.00	18.65	7	20,917	0.03%
2021/12/14	12.7	18.65	13	18.67	18.75	-0.3	21,365	0.00%
2021/12/13	5	18.88	7	18.95	18.90	-2	21,367	-0.01%
2021/12/10	14.1	18.96	2	18.95	18.95	12.1	21,476	0.06%
2021/12/09	32	18.94	0	0.00	19.00	32	21,678	0.15%
2021/12/08	5	18.84	0.2	18.93	18.85	4.8	22,132	0.02%
2021/12/07	3	18.70	40	18.81	18.90	-37	22,262	-0.17%
2021/12/06	1.3	18.54	9	18.50	18.70	-7.7	22,391	-0.03%
2021/12/03	1.6	18.57	0.2	18.60	18.55	1.4	22,953	0.01%
2021/12/02	0.2	18.50	0	0.00	18.60	0.2	24,218	0.00%
2021/12/01	1	18.30	0	0.00	18.65	1	25,549	0.00%
2021/11/30	1	18.15	12	18.20	18.60	-11	26,132	-0.04%
2021/11/29	18.5	18.07	1	18.15	18.20	17.5	26,102	0.07%
2021/11/26	31.8	18.36	1	18.35	18.35	30.8	26,820	0.11%
2021/11/25	0	0.00	2.6	18.73	18.70	-2.6	27,887	-0.01%
2021/11/24	90.1	18.61	0.1	18.70	18.60	90	29,311	0.31%
2021/11/23	8.2	18.61	0.1	18.65	18.60	8.1	30,266	0.03%
2021/11/22	7.7	18.67	0	0.00	18.70	7.7	30,460	0.03%
2021/11/19	30.2	18.98	16	18.84	18.95	14.2	30,665	0.05%
2021/11/18	113	19.30	89	19.35	19.30	24	31,135	0.08%	大買/
2021/11/17	8	19.19	96.1	19.23	19.25	-88.1	31,066	-0.28%
2021/11/16	1	18.70	12	18.70	18.70	-11	30,550	-0.04%
2021/11/15	1	18.60	25	18.60	18.55	-24	30,557	-0.08%
2021/11/12	3	18.50	103	18.50	18.45	-100	30,520	-0.33%	大賣/
2021/11/11	7	18.40	0	0.00	18.45	7	30,627	0.02%
2021/11/10	1.8	18.26	0	0.00	18.30	1.8	30,857	0.01%
2021/11/09	2.5	18.21	0	0.00	18.30	2.5	30,977	0.01%
2021/11/08	0	0.00	1	18.15	18.20	-1	31,001	0.00%
2021/11/05	12.3	18.10	15	18.10	18.25	-2.7	31,251	-0.01%
2021/11/04	0	0.00	0.7	18.20	18.20	-0.7	31,335	0.00%
2021/11/03	101.3	18.11	0.7	18.15	18.15	100.6	31,384	0.32%	大買/
2021/11/02	24	18.15	0	0.00	18.15	24	31,462	0.08%
2021/11/01	23	18.20	0	0.00	18.25	23	31,597	0.07%
2021/10/29	4	18.26	50	18.30	18.25	-46	31,549	-0.15%
2021/10/28	1.9	18.42	0	0.00	18.45	1.9	31,507	0.01%
2021/10/27	52.2	18.35	1.9	18.45	18.40	50.2	31,612	0.16%
2021/10/26	4.9	18.62	11	18.65	18.55	-6.1	31,619	-0.02%
2021/10/22	31	18.48	0	0.00	18.50	31	32,298	0.10%
2021/10/21	0	0.00	3	18.55	18.50	-3	33,071	-0.01%
2021/10/20	0	18.50	2	18.50	18.50	-2	33,634	-0.01%
2021/10/19	2.2	18.58	3	18.55	18.60	-0.8	34,067	0.00%
2021/10/18	0	0.00	143	18.52	18.65	-143	34,173	-0.42%	大賣/鉅額交易
2021/10/15	0	0.00	3	18.18	18.20	-3	33,764	-0.01%
2021/10/14	0.1	17.95	8.1	17.92	17.90	-8	33,864	-0.02%
2021/10/13	3	17.85	3	17.90	17.95	0	34,310	0.00%
2021/10/12	25.1	17.92	59.5	17.77	18.00	-34.5	34,716	-0.10%
2021/10/08	4.2	17.94	0	0.00	17.95	4.2	34,575	0.01%
2021/10/07	1	18.05	0	0.00	18.00	1	34,696	0.00%
2021/10/06	12.3	17.79	12.5	17.76	17.85	-0.1	34,890	0.00%
2021/10/05	34.2	17.89	3	17.89	17.85	31.1	35,446	0.09%
2021/10/04	4	17.71	0	0.00	17.80	4	35,833	0.01%
2021/10/01	9	17.80	36	17.80	17.75	-27	35,967	-0.08%
2021/09/30	2	17.90	30	18.10	18.10	-28	35,851	-0.08%
2021/09/29	13.6	17.87	1	17.95	18.00	12.6	36,079	0.03%
2021/09/28	102	17.95	0	0.00	18.05	102	36,072	0.28%	大買/鉅額交易
2021/09/27	0	0.00	0.5	18.05	18.00	-0.5	36,178	0.00%
2021/09/24	2.2	18.10	3	18.00	18.05	-0.8	36,121	0.00%
2021/09/23	5	17.99	0	0.00	18.05	5	36,116	0.01%
2021/09/22	14.2	17.79	35	17.86	17.90	-20.9	36,082	-0.06%
2021/09/17	15	18.27	30	18.23	18.20	-15	35,621	-0.04%
2021/09/16	1	18.40	25.4	18.40	18.40	-24.4	35,283	-0.07%
2021/09/15	52	18.35	0	0.00	18.35	52	35,155	0.15%
2021/09/13	2	18.43	302	18.60	18.55	-300	35,042	-0.86%	大賣/鉅額交易
2021/09/10	36	17.99	12	18.24	18.25	24	34,858	0.07%
2021/09/09	127	17.80	3.2	17.87	17.95	123.8	35,149	0.35%	大買/鉅額交易
2021/09/08	120.4	18.01	2	18.00	17.85	118.4	34,927	0.34%	大買/鉅額交易
2021/09/07	131.2	18.12	68	18.24	18.10	63.2	34,344	0.18%	大買/
2021/09/06	90.4	19.35	29	19.38	19.35	61.4	33,144	0.19%
2021/09/03	11	19.03	6	19.04	19.05	5	31,674	0.02%
2021/09/02	93	18.98	48	18.90	18.85	45	30,881	0.15%
2021/09/01	100.1	19.39	13	19.27	19.25	87.1	30,020	0.29%
2021/08/31	63	19.23	14.1	19.33	19.35	48.9	29,352	0.17%
2021/08/30	96.3	19.29	145	19.40	19.60	-48.7	28,246	-0.17%	大賣/
2021/08/27	28.9	18.35	224.3	18.32	18.40	-195.4	26,901	-0.73%	大賣/鉅額交易
2021/08/26	16	17.69	1	17.90	17.85	15	26,238	0.06%
2021/08/25	12.1	17.66	3	17.70	17.80	9.1	26,734	0.03%
2021/08/24	35	17.69	37.5	17.36	17.70	-2.5	26,372	-0.01%
2021/08/20	0	0.00	1	16.90	16.90	-1	25,614	0.00%
2021/08/19	2	16.85	1	16.80	16.90	1	25,986	0.00%
2021/08/18	4	16.90	10	16.93	17.00	-6	25,898	-0.02%
2021/08/17	0.2	16.89	5	16.85	16.90	-4.8	25,913	-0.02%
2021/08/16	19	16.76	0	0.00	16.80	19	25,877	0.07%
2021/08/13	35	16.95	0	0.00	16.95	35	25,848	0.14%
2021/08/12	1	17.10	0	0.00	17.10	1	25,990	0.00%
2021/08/11	1.1	17.06	6	17.05	17.10	-4.9	26,137	-0.02%
2021/08/10	2	17.05	0	0.00	17.00	2	26,273	0.01%
2021/08/09	3	17.08	0	0.00	17.05	3	26,921	0.01%
2021/08/06	0	0.00	2	17.15	17.10	-2	27,264	-0.01%
2021/08/05	1.2	17.05	0.3	17.05	17.05	0.9	27,820	0.00%
2021/08/04	5.7	16.97	1.3	16.96	17.00	4.3	29,250	0.01%
2021/08/03	3	16.95	0	0.00	17.00	3	29,885	0.01%
2021/08/02	4	16.98	6	17.00	17.00	-2	30,565	-0.01%
2021/07/30	119.1	16.99	0	0.00	16.95	119.1	30,743	0.39%	大買/鉅額交易
2021/07/29	5	17.00	0.6	17.05	17.05	4.4	31,030	0.01%
2021/07/28	15	16.72	4	16.58	16.85	11	31,290	0.04%
2021/07/27	27	16.80	9	16.92	16.75	18	31,684	0.06%
2021/07/26	43	17.33	5	17.35	17.20	38	32,480	0.12%
2021/07/23	17	17.07	11.7	17.03	17.15	5.3	31,973	0.02%
2021/07/22	1	16.90	9	16.82	16.90	-8	31,577	-0.03%
2021/07/21	26.5	16.61	0	0.00	16.70	26.5	31,440	0.08%
2021/07/20	35	16.60	2.2	16.53	16.50	32.8	31,511	0.10%
2021/07/19	10	16.76	13.4	16.73	16.80	-3.4	31,215	-0.01%
2021/07/16	1	16.55	31.4	16.52	16.60	-30.4	31,062	-0.10%
2021/07/15	3	16.27	3	16.25	16.25	0	30,758	0.00%
2021/07/14	2	16.30	22	16.34	16.30	-20	30,726	-0.07%
2021/07/13	3	16.33	3.3	16.35	16.35	-0.3	31,238	0.00%
2021/07/12	2	16.25	63.6	16.49	16.20	-61.6	31,063	-0.20%
2021/07/09	16	16.08	51.1	16.10	16.10	-35.1	30,499	-0.12%
2021/07/08	8	15.91	206.1	15.85	15.90	-198.1	30,047	-0.66%	大賣/鉅額交易
2021/07/07	50.2	15.70	39	15.71	15.75	11.2	29,850	0.04%
2021/07/06	1.1	15.65	38.8	15.59	15.75	-37.7	29,706	-0.13%
2021/07/05	5	15.35	10	15.38	15.45	-5	29,426	-0.02%
2021/07/02	100	15.30	8	15.32	15.30	92	29,259	0.31%
2021/07/01	0	0.00	3	15.28	15.25	-3	29,105	-0.01%
2021/06/30	8	15.21	3.1	15.25	15.25	4.9	29,054	0.02%
2021/06/29	0	0.00	4	15.16	15.15	-4	28,937	-0.01%
2021/06/28	0	0.00	4	15.19	15.20	-4	28,984	-0.01%
2021/06/24	103	15.05	0	15.10	15.05	103	28,900	0.36%	大買/鉅額交易
2021/06/22	12	14.85	2	14.90	14.90	10	28,784	0.03%
2021/06/21	13.1	14.77	0	0.00	14.80	13.1	28,549	0.05%
2021/06/18	10.1	14.92	0	0.00	14.90	10.1	28,221	0.04%
2021/06/17	5	15.05	0	0.00	15.05	5	27,741	0.02%
2021/06/16	0	0.00	8	15.05	15.15	-8	27,915	-0.03%
2021/06/15	1	15.05	0.1	15.15	15.10	0.9	27,789	0.00%
2021/06/11	0	0.00	21.5	15.10	15.15	-21.5	27,730	-0.08%
2021/06/10	6	15.05	0	0.00	15.10	6	27,746	0.02%
2021/06/09	2	15.13	0	0.00	15.15	2	27,663	0.01%
2021/06/08	42.2	15.25	174	15.26	15.30	-131.8	27,409	-0.48%	大賣/鉅額交易
2021/06/07	8	15.08	5	15.25	15.20	3	27,247	0.01%
2021/06/04	10	15.15	24.7	15.18	15.25	-14.7	26,961	-0.05%
2021/06/03	5	15.20	18.2	15.20	15.25	-13.2	27,056	-0.05%
2021/06/02	68	15.22	15.2	15.16	15.15	52.8	26,789	0.20%
2021/06/01	1	14.80	4	14.80	14.85	-3	26,001	-0.01%
2021/05/31	2.1	14.70	7	14.80	14.80	-4.9	26,079	-0.02%
2021/05/28	0	0.00	2	14.60	14.70	-2	26,043	-0.01%
2021/05/27	4.1	14.53	0	0.00	14.50	4.1	25,968	0.02%
2021/05/26	6	14.67	0	0.00	14.70	6	25,799	0.02%
2021/05/25	1.1	14.65	1.1	14.60	14.65	0	25,896	0.00%
2021/05/24	1.1	14.50	0	0.00	14.55	1.1	25,821	0.00%
2021/05/21	5	14.60	5	14.60	14.60	0	25,834	0.00%
2021/05/20	2.1	14.37	5	14.20	14.35	-2.9	25,554	-0.01%
2021/05/19	2.6	14.21	0.6	14.20	14.25	2	25,374	0.01%
2021/05/18	0	0.00	4	14.21	14.25	-4	25,257	-0.02%
2021/05/17	16.7	13.81	36.6	13.86	13.80	-19.9	25,187	-0.08%
2021/05/14	17	14.15	1	14.10	14.20	16	24,408	0.07%
2021/05/13	15	14.19	95.7	14.05	14.05	-80.7	24,008	-0.34%
2021/05/12	45.8	14.26	26	14.53	14.30	19.8	23,669	0.08%
2021/05/11	25	15.01	15	15.00	14.90	10	22,174	0.05%
2021/05/10	39	15.08	79	15.08	15.20	-40	21,581	-0.19%
2021/05/07	9	14.81	3	14.90	14.90	6	21,096	0.03%
2021/05/06	19.8	14.69	2	14.75	14.80	17.8	20,863	0.09%
2021/05/05	52	14.58	3.4	14.49	14.55	48.6	20,432	0.24%
2021/05/04	31	14.50	36	14.62	14.45	-5	19,962	-0.03%
2021/05/03	56	14.85	26	14.80	14.65	30	19,054	0.16%
2021/04/29	1	14.00	0	0.00	14.10	1	17,556	0.01%
2021/04/28	4	14.08	200.1	14.05	14.15	-196.1	17,532	-1.12%	大賣/鉅額交易
2021/04/27	0	0.00	12.5	14.07	14.10	-12.5	17,796	-0.07%
2021/04/26	6	13.94	7	14.06	14.10	-1	17,606	-0.01%
2021/04/23	0	0.00	5.1	13.93	13.95	-5.1	17,333	-0.03%
2021/04/22	13	13.97	2	13.95	13.95	11	17,267	0.06%
2021/04/21	19	13.90	5	13.90	13.90	14	16,983	0.08%
2021/04/20	7	14.00	2	13.97	14.05	5	16,879	0.03%
2021/04/19	38	14.06	14.3	14.03	14.05	23.7	16,737	0.14%
2021/04/16	1	13.70	6.1	13.58	13.70	-5.1	16,123	-0.03%
2021/04/15	6	13.55	35.1	13.55	13.55	-29.1	16,064	-0.18%
2021/04/14	4.2	13.45	90.4	13.41	13.50	-86.2	15,922	-0.54%
2021/04/13	0	0.00	8	13.40	13.40	-8	15,840	-0.05%
2021/04/12	1	13.30	16	13.40	13.40	-15	15,701	-0.10%
2021/04/09	7	13.30	0	0.00	13.30	7	15,537	0.05%
2021/04/08	5	13.35	1	13.30	13.30	4	15,456	0.03%
2021/04/07	10	13.40	20.4	13.31	13.40	-10.4	15,631	-0.07%
2021/04/06	3	13.32	0	0.00	13.30	3	15,558	0.02%
2021/04/01	3	13.35	0	0.00	13.40	3	15,476	0.02%
2021/03/31	0	13.40	4.3	13.40	13.40	-4.3	15,360	-0.03%
2021/03/30	0	0.00	3	13.45	13.45	-3	15,108	-0.02%
2021/03/29	1	13.35	147	13.35	13.40	-146	14,953	-0.98%	大賣/鉅額交易
2021/03/26	3	13.30	0	0.00	13.30	3	14,774	0.02%
2021/03/25	1	13.20	14.5	13.28	13.30	-13.5	14,698	-0.09%
2021/03/24	1	13.20	0	0.00	13.20	1	14,722	0.01%
2021/03/23	8	13.20	0	0.00	13.20	8	14,748	0.05%
2021/03/22	4	13.08	0.1	13.20	13.20	3.9	14,775	0.03%
2021/03/19	21	13.11	0	0.00	13.10	21	14,780	0.14%
2021/03/18	6	13.20	5.2	13.25	13.20	0.8	14,451	0.01%
2021/03/17	19	13.19	0	0.00	13.20	19	14,523	0.13%
2021/03/16	15	13.29	3	13.30	13.30	12	14,526	0.08%
2021/03/15	2	13.28	0	0.00	13.30	2	14,569	0.01%
2021/03/12	1.2	13.21	0	0.00	13.25	1.2	14,765	0.01%
2021/03/11	12	13.25	26	13.26	13.30	-14	14,942	-0.09%
2021/03/10	5	13.22	2.1	13.25	13.20	2.9	14,777	0.02%
2021/03/09	2	13.15	0	0.00	13.20	2	14,648	0.01%
2021/03/08	4	13.00	0	0.00	13.00	4	14,464	0.03%
2021/03/05	2.3	12.96	0	0.00	13.05	2.3	14,321	0.02%
2021/03/04	2	13.00	2	13.05	13.00	0	14,957	0.00%
2021/03/03	0	0.00	1	13.10	13.10	-1	14,898	-0.01%
2021/03/02	5	13.02	0	0.00	12.95	5	14,725	0.03%
2021/02/26	4	13.00	2	13.15	12.95	2	14,593	0.01%
2021/02/25	5.6	13.20	42.3	13.19	13.25	-36.7	14,193	-0.26%
2021/02/24	0	0.00	14	13.09	13.10	-14	14,062	-0.10%
2021/02/23	3	12.95	5	12.99	13.05	-2	14,005	-0.01%
2021/02/22	3	12.90	0	0.00	12.90	3	13,870	0.02%
2021/02/19	2	12.80	0	0.00	12.90	2	13,883	0.01%
2021/02/18	2.9	12.90	213	12.94	12.90	-210.1	13,828	-1.52%	大賣/鉅額交易
2021/02/17	9	12.87	6	12.73	12.90	3	13,856	0.02%
2021/02/05	4	12.61	0	0.00	12.70	4	13,528	0.03%
2021/02/04	5	12.59	0	0.00	12.55	5	13,555	0.04%
2021/02/03	72.9	12.55	0.5	12.60	12.55	72.4	13,800	0.52%
2021/02/02	34	12.61	0	0.00	12.60	34	13,598	0.25%
2021/01/29	147	12.57	0	0.00	12.50	147	13,397	1.10%	大買/鉅額交易
2021/01/28	104	12.65	0	0.00	12.65	104	13,059	0.80%	大買/鉅額交易
2021/01/27	8	12.72	0	0.00	12.70	8	12,875	0.06%
2021/01/26	3	12.70	0	0.00	12.70	3	12,815	0.02%
2021/01/25	0.1	12.80	0	0.00	12.80	0.1	12,747	0.00%
2021/01/22	4	12.78	1	12.80	12.70	3	12,781	0.02%
2021/01/21	3	12.80	0	0.00	12.80	3	12,643	0.02%
2021/01/20	19.6	12.89	30.1	12.92	12.80	-10.5	12,518	-0.08%
2021/01/18	7.1	13.06	0.2	13.05	13.05	7	12,036	0.06%
2021/01/15	3.4	13.17	0.6	13.25	13.15	2.8	11,978	0.02%
2021/01/14	3	13.25	33.1	13.26	13.30	-30.1	11,951	-0.25%
2021/01/13	2	13.20	21	13.25	13.25	-19	11,906	-0.16%
2021/01/12	1	13.20	1	13.20	13.20	0	11,791	0.00%
2021/01/11	11	13.25	0	0.00	13.35	11	11,693	0.09%
2021/01/08	1	13.30	2	13.25	13.30	-1	11,528	-0.01%
2021/01/07	1	13.15	0	0.00	13.15	1	11,352	0.01%
2021/01/06	10	13.09	0	0.00	13.15	10	11,319	0.09%
2021/01/05	2	13.15	0	13.15	13.20	2	11,178	0.02%
2021/01/04	2	13.20	0	0.00	13.20	2	11,161	0.02%
2020/12/31	0	0.00	4	13.20	13.25	-4	11,116	-0.04%
2020/12/30	24	13.15	3.1	13.18	13.25	20.9	11,043	0.19%
2020/12/29	0	0.00	3	13.05	13.05	-3	10,802	-0.03%
2020/12/25	0	13.00	0	0.00	13.00	0	10,796	0.00%
2020/12/24	0	0.00	7.4	13.00	13.05	-7.4	10,897	-0.07%
2020/12/15	2	12.93	0	0.00	12.95	2	11,510	0.02%
2020/12/14	0.6	13.10	0	0.00	13.05	0.6	11,463	0.01%
2020/12/11	0	0.00	0.5	13.05	13.15	-0.5	11,613	0.00%
2020/12/10	0	0.00	50	13.00	12.95	-50	11,487	-0.44%
2020/12/08	9	12.96	2	13.00	12.95	7	11,315	0.06%
2020/12/07	2	13.15	5.4	13.25	13.20	-3.4	11,141	-0.03%
2020/12/04	3	13.25	6	13.30	13.25	-3	11,043	-0.03%
2020/12/03	0	0.00	12.9	13.24	13.25	-12.9	11,002	-0.12%
2020/12/02	1.4	13.23	4	13.25	13.30	-2.6	11,007	-0.02%
2020/11/30	5	13.30	0	0.00	13.35	5	11,135	0.04%
2020/11/27	3	13.30	1	13.30	13.35	2	10,464	0.02%
2020/11/26	0	0.00	0.3	13.30	13.35	-0.3	10,389	0.00%
2020/11/25	1.1	13.25	50	13.30	13.30	-48.9	10,572	-0.46%
2020/11/24	2	13.30	0	0.00	13.30	2	10,609	0.02%
2020/11/20	0.3	13.25	0	0.00	13.30	0.3	10,541	0.00%
2020/11/18	50	13.30	0	0.00	13.35	50	10,607	0.47%
2020/11/17	1	13.25	0	0.00	13.30	1	10,950	0.01%
2020/11/16	0	13.25	14	13.30	13.30	-14	11,260	-0.12%
2020/11/12	0	0.00	0.1	13.20	13.20	-0.1	11,255	0.00%
2020/11/11	2	13.30	0	0.00	13.35	2	11,179	0.02%
2020/11/10	38	13.16	2	13.15	13.20	36	10,959	0.33%
2020/11/09	0	0.00	10.1	13.05	13.05	-10.1	10,922	-0.09%
2020/11/06	0	0.00	47.7	12.96	13.00	-47.7	11,128	-0.43%
2020/11/04	3	12.85	3	12.85	12.85	0	12,653	0.00%
2020/11/03	0	0.00	2	12.80	12.90	-2	13,229	-0.02%
2020/11/02	1	12.60	0.1	12.75	12.70	0.9	13,904	0.01%
2020/10/30	4.3	12.62	3.4	12.69	12.60	0.9	14,527	0.01%
2020/10/29	3.4	12.71	0.1	12.80	12.65	3.3	14,705	0.02%
2020/10/28	0	0.00	0.3	12.85	12.85	-0.3	14,760	0.00%
2020/10/23	25	12.76	0	0.00	12.80	25	15,452	0.16%
2020/10/21	100	12.80	0	0.00	12.70	100	15,885	0.63%
2020/10/20	1	12.85	0	0.00	12.80	1	15,935	0.01%
2020/10/15	0	0.00	10.1	12.80	12.85	-10.1	16,231	-0.06%
2020/10/14	18	12.89	15	12.87	12.80	3	16,205	0.02%
2020/10/13	0	0.00	10	12.90	12.90	-10	16,209	-0.06%
2020/10/12	0	0.00	2	12.95	13.00	-2	16,449	-0.01%
2020/10/06	0	0.00	12	12.94	12.95	-12	16,647	-0.07%
2020/10/05	0	0.00	0.2	12.95	12.85	-0.2	16,713	0.00%
2020/09/30	0	0.00	1	12.80	12.80	-1	16,800	-0.01%
2020/09/29	11	12.80	0	12.85	12.80	11	16,857	0.07%
2020/09/28	0	0.00	1	12.70	12.75	-1	17,016	-0.01%
2020/09/24	15	12.51	5	12.51	12.40	10	17,335	0.06%
2020/09/23	21.7	12.90	0	0.00	12.75	21.7	17,165	0.13%
2020/09/22	10	12.88	0	0.00	12.85	10	17,100	0.06%
2020/09/15	0	0.00	0	13.15	13.10	0	17,328	0.00%
2020/09/11	2	13.05	0	0.00	13.10	2	18,017	0.01%
2020/09/10	0	0.00	0	13.10	13.05	0	18,090	0.00%
2020/09/09	1.3	12.99	0	0.00	13.00	1.3	18,132	0.01%
2020/09/08	5	13.05	0	0.00	13.00	5	18,222	0.03%
2020/09/07	1	13.05	0	0.00	13.05	1	18,512	0.01%
2020/09/04	0	0.00	0.2	13.05	13.00	-0.2	18,794	0.00%
2020/09/01	0.6	13.15	0	0.00	13.15	0.6	19,018	0.00%
2020/08/31	0.2	13.25	15.3	13.25	13.25	-15.1	19,164	-0.08%
2020/08/28	1	13.20	0	0.00	13.15	1	19,252	0.01%
2020/08/27	0	0.00	1.5	13.20	13.20	-1.5	19,584	-0.01%
2020/08/21	2	13.45	5	13.30	13.45	-3	20,731	-0.01%
2020/08/20	14	12.97	0	0.00	13.00	14	20,427	0.07%
2020/08/18	0	0.00	1	13.20	13.20	-1	20,173	0.00%
2020/08/17	2	13.15	5	13.20	13.20	-3	20,374	-0.01%
2020/08/14	21	13.11	24	13.11	13.15	-3	20,490	-0.01%
2020/08/13	9	13.12	0.1	13.25	13.20	8.9	20,576	0.04%
2020/08/12	13	13.24	11	13.23	13.25	2	20,564	0.01%
2020/08/11	30	13.10	13	13.15	13.10	17	20,388	0.08%
2020/08/10	52	13.88	26	13.85	13.85	26	19,695	0.13%
2020/08/07	6	13.86	3	13.85	13.85	3	19,168	0.02%
2020/08/06	2	13.85	0	0.00	13.90	2	18,712	0.01%
2020/08/05	0	0.00	3	13.65	13.65	-3	18,234	-0.02%
2020/08/03	10	13.35	0	0.00	13.35	10	17,635	0.06%
2020/07/31	16	13.38	0	0.00	13.35	16	17,674	0.09%
2020/07/30	2	13.45	0	0.00	13.45	2	17,523	0.01%
2020/07/29	0	0.00	9	13.44	13.40	-9	17,562	-0.05%
2020/07/28	35	13.27	2	13.35	13.25	33	17,790	0.19%
2020/07/27	35	13.43	0	0.00	13.35	35	17,993	0.19%
2020/07/24	34	13.50	10	13.45	13.45	24	17,994	0.13%
2020/07/23	2	13.55	0	0.00	13.55	2	18,076	0.01%
2020/07/22	0	0.00	2	13.50	13.60	-2	18,153	-0.01%
2020/07/20	0.1	13.45	2	13.50	13.45	-1.9	18,233	-0.01%
2020/07/17	0	0.00	5	13.55	13.50	-5	18,280	-0.03%
2020/07/16	1	13.55	0	0.00	13.50	1	18,613	0.01%
2020/07/15	0	0.00	3	13.55	13.55	-3	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	3	13.60	13.60	-3	18,961	-0.02%
2020/07/10	4	13.50	1	13.50	13.55	3	19,134	0.02%
2020/07/09	2	13.60	1	13.55	13.55	1	19,296	0.01%
2020/07/08	1	13.60	1	13.55	13.60	0	19,481	0.00%
2020/07/06	0.6	13.60	130	13.60	13.65	-129.4	19,441	-0.67%	大賣/鉅額交易
2020/07/03	2	13.50	0	0.00	13.50	2	19,365	0.01%
2020/07/02	1	13.45	0	0.00	13.45	1	19,466	0.01%
2020/07/01	0	0.00	3	13.52	13.50	-3	19,807	-0.02%
2020/06/30	1	13.35	3	13.35	13.35	-2	19,927	-0.01%
2020/06/29	3	13.33	0	0.00	13.30	3	20,145	0.01%
2020/06/22	2.4	13.40	74.1	13.33	13.40	-71.7	20,880	-0.34%
2020/06/19	3	13.23	0	0.00	13.20	3	21,470	0.01%
2020/06/18	2	13.35	0	0.00	13.35	2	21,604	0.01%
2020/06/17	0	0.00	40	13.45	13.60	-40	21,816	-0.18%
2020/06/16	3	13.48	0	0.00	13.50	3	23,010	0.01%
2020/06/15	5	13.25	0	0.00	13.20	5	24,374	0.02%
2020/06/12	32	13.15	0	0.00	13.20	32	25,158	0.13%
2020/06/11	47	13.50	0.1	13.50	13.40	46.9	25,695	0.18%
2020/06/10	0	0.00	6	13.62	13.70	-6	26,204	-0.02%
2020/06/09	16	13.52	0	0.00	13.50	16	27,071	0.06%
2020/06/08	11	13.50	5.8	13.60	13.60	5.2	27,772	0.02%
2020/06/05	10	13.40	6	13.50	13.40	4	27,939	0.01%
2020/06/04	37	13.47	0	0.00	13.55	37	28,337	0.13%
2020/06/03	20	13.50	8	13.53	13.60	12	28,680	0.04%
2020/06/02	0	0.00	9	13.32	13.30	-9	28,691	-0.03%
2020/06/01	20	13.20	13	13.23	13.20	7	28,555	0.02%
2020/05/29	0	0.00	17	12.87	13.00	-17	28,509	-0.06%
2020/05/27	0	0.00	1	12.65	12.65	-1	28,443	0.00%
2020/05/26	5.1	12.70	1	12.70	12.70	4.1	28,615	0.01%
2020/05/25	10	12.45	0	0.00	12.50	10	28,655	0.03%
2020/05/22	68	12.58	0	0.00	12.50	68	28,785	0.24%
2020/05/21	0	0.00	68.5	12.65	12.65	-68.5	28,632	-0.24%
2020/05/20	5	12.60	0	0.00	12.65	5	28,628	0.02%
2020/05/19	0	0.00	51	12.60	12.65	-51	28,739	-0.18%
2020/05/18	5	12.40	17.1	12.40	12.45	-12.1	28,885	-0.04%
2020/05/15	6	12.35	20	12.35	12.35	-14	28,915	-0.05%
2020/05/14	23	12.32	50	12.36	12.30	-27	28,941	-0.09%
2020/05/13	12	12.45	2	12.48	12.45	10	28,667	0.03%
2020/05/12	22	12.50	32	12.50	12.45	-10	28,707	-0.03%
2020/05/11	3	12.63	50	12.65	12.60	-47	28,559	-0.16%
2020/05/08	33	12.35	43	12.35	12.35	-10	28,440	-0.04%
2020/05/07	0	0.00	2	12.25	12.30	-2	28,517	-0.01%
2020/05/06	7	12.29	2	12.25	12.25	5	28,544	0.02%
2020/05/05	13	12.29	0	0.00	12.30	13	28,519	0.05%
2020/05/04	28	12.21	0	0.00	12.25	28	28,524	0.10%
2020/04/30	0	0.00	82	12.75	12.75	-82	28,288	-0.29%
2020/04/29	5.2	12.25	3	12.35	12.35	2.2	28,319	0.01%
2020/04/28	2	12.05	20	12.10	12.05	-18	28,403	-0.06%
2020/04/27	50	12.04	1.1	12.01	12.00	48.9	29,104	0.17%
2020/04/24	5	11.75	2	11.75	11.70	3	29,249	0.01%
2020/04/23	9	11.81	0.5	11.90	11.80	8.5	29,311	0.03%
2020/04/22	12	11.70	0	0.00	11.85	12	29,305	0.04%
2020/04/21	46	11.91	0	0.00	11.75	46	29,380	0.16%
2020/04/20	30	12.17	2	12.20	12.20	28	29,082	0.10%
2020/04/17	20	12.30	11	12.35	12.25	9	29,055	0.03%
2020/04/16	2	12.15	0	0.00	12.25	2	28,844	0.01%
2020/04/15	1	12.30	3	12.37	12.40	-2	28,574	-0.01%
2020/04/14	10	12.15	0	0.00	12.20	10	28,344	0.04%
2020/04/13	1	11.90	1	11.95	12.00	0	28,111	0.00%
2020/04/10	1	12.15	10	12.13	12.25	-9	27,918	-0.03%
2020/04/09	52	11.85	0	0.00	11.95	52	27,818	0.19%
2020/04/07	50	11.85	7	11.70	11.70	43	27,564	0.16%
2020/04/06	0	0.00	61	11.48	11.70	-61	27,415	-0.22%
2020/04/01	1	11.60	0	0.00	11.60	1	27,004	0.00%
2020/03/31	17	11.89	0	0.00	11.70	17	26,772	0.06%
2020/03/30	2	11.75	4	11.70	11.80	-2	26,379	-0.01%
2020/03/27	32	11.85	1	11.75	11.85	31	26,118	0.12%
2020/03/26	73.1	11.70	0	0.00	11.60	73.1	25,688	0.28%
2020/03/25	8	11.74	7.5	11.75	11.70	0.5	25,584	0.00%
2020/03/24	15	10.85	44	11.19	11.05	-29	25,066	-0.12%
2020/03/23	0	0.00	3	10.55	10.50	-3	24,761	-0.01%
2020/03/20	15	10.70	6	10.75	10.85	9	24,406	0.04%
2020/03/19	62.8	10.31	0.8	10.30	10.30	62	23,266	0.27%
2020/03/18	16	11.75	16	11.83	11.40	0	21,943	0.00%
2020/03/17	14	11.98	15	11.95	11.95	-1	21,157	0.00%
2020/03/16	32.1	12.56	3	12.85	12.55	29.1	20,307	0.14%
2020/03/13	20	12.73	120.8	12.62	13.15	-100.8	19,496	-0.52%	大賣/
2020/03/12	25	13.52	17	13.53	13.50	8	18,503	0.04%
2020/03/11	2	13.88	3	14.00	13.90	-1	17,683	-0.01%
2020/03/10	6	13.83	72.1	13.87	13.95	-66.1	17,321	-0.38%
2020/03/09	14	13.91	8	13.96	13.85	6.1	16,788	0.04%
2020/03/06	18	14.08	0	0.00	14.05	18	16,194	0.11%
2020/03/05	15	14.16	3	14.15	14.20	12	15,879	0.08%
2020/03/04	11	14.10	6.1	14.10	14.20	4.9	15,929	0.03%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	18	14.02	0.7	14.10	14.00	17.3	15,503	0.11%
2020/02/27	11	14.29	0	0.00	14.20	11	15,577	0.07%
2020/02/26	0	0.00	1	14.30	14.35	-1	15,332	-0.01%
2020/02/25	0	0.00	119	14.35	14.35	-119	15,157	-0.79%	大賣/鉅額交易
2020/02/24	5	14.49	11	14.50	14.45	-6	15,048	-0.04%
2020/02/21	0	0.00	1	14.65	14.60	-1	14,991	-0.01%
2020/02/20	1	14.65	6.1	14.65	14.65	-5.1	14,871	-0.03%
2020/02/19	5.2	14.69	6	14.66	14.65	-0.8	14,645	-0.01%
2020/02/18	3	14.52	0	0.00	14.50	3	14,435	0.02%
2020/02/17	8	14.48	35.1	14.42	14.50	-27.1	14,373	-0.19%
2020/02/14	1	14.50	0	0.00	14.45	1	14,368	0.01%
2020/02/13	5	14.50	4	14.50	14.45	1	14,413	0.01%
2020/02/11	2	14.40	1	14.45	14.40	1	14,590	0.01%
2020/02/10	5	14.15	0	0.00	14.35	5	14,840	0.03%
2020/02/07	1	14.30	0	0.00	14.30	1	14,858	0.01%
2020/02/06	1	14.45	1	14.40	14.45	0	14,881	0.00%
2020/02/05	1	14.35	0	0.00	14.35	1	14,931	0.01%
2020/02/04	1	14.20	0	0.00	14.35	1	14,877	0.01%
2020/02/03	11	14.01	0	0.00	14.15	11	15,126	0.07%
2020/01/31	6	14.19	0	0.00	14.15	6	14,723	0.04%
2020/01/30	4	14.24	22	14.29	14.10	-18	14,635	-0.12%
2020/01/20	21	14.75	8	14.74	14.70	13	13,737	0.09%
2020/01/17	3	14.60	0	0.00	14.65	3	13,432	0.02%
2020/01/16	0	0.00	19	14.58	14.60	-19	13,323	-0.14%
2020/01/15	0	0.00	20	14.52	14.55	-20	13,176	-0.15%
2020/01/14	0	0.00	52	14.55	14.50	-52	13,076	-0.40%
2020/01/09	6	14.35	2	14.40	14.35	4	12,902	0.03%
2020/01/08	3	14.35	1	14.35	14.30	2	12,861	0.02%
2020/01/07	3	14.40	0	0.00	14.40	3	12,794	0.02%
2020/01/06	0	0.00	11.1	14.40	14.40	-11.1	12,827	-0.09%
2020/01/03	0	0.00	16	14.50	14.55	-16	12,816	-0.12%
2020/01/02	4	14.48	9	14.50	14.55	-5	12,789	-0.04%
2019/12/30	0.7	14.60	0	0.00	14.60	0.7	12,754	0.01%
2019/12/27	1	14.55	0	0.00	14.60	1	12,724	0.01%
2019/12/25	1.3	14.50	0	0.00	14.55	1.3	12,927	0.01%
2019/12/24	0	0.00	1.8	14.50	14.50	-1.8	12,963	-0.01%
2019/12/20	5.3	14.62	4	14.60	14.55	1.3	13,018	0.01%
2019/12/19	2	14.55	0	0.00	14.60	2	12,793	0.02%
2019/12/18	0	0.00	13	14.55	14.55	-13	12,683	-0.10%
2019/12/17	1	14.50	0	0.00	14.50	1	12,701	0.01%
2019/12/16	9	14.40	0	14.45	14.45	9	12,699	0.07%
2019/12/13	1	14.35	0	0.00	14.40	1	12,764	0.01%
2019/12/12	4	14.30	4	14.35	14.30	0	12,838	0.00%
2019/12/09	2	14.25	42	14.30	14.30	-40	13,107	-0.31%
2019/12/05	1	14.30	7	14.30	14.35	-6	13,513	-0.04%
2019/12/04	6	14.30	0	0.00	14.30	6	13,687	0.04%
2019/12/03	0	0.00	4	14.30	14.35	-4	13,785	-0.03%
2019/12/02	4	14.25	9	14.30	14.30	-5	13,806	-0.04%
2019/11/29	3	14.30	0	0.00	14.25	3	13,881	0.02%
2019/11/28	0	0.00	1	14.40	14.35	-1	14,005	-0.01%
2019/11/27	3	14.40	6	14.40	14.45	-3	14,641	-0.02%
2019/11/26	0	0.00	19	14.42	14.40	-19	15,293	-0.12%
2019/11/25	1	14.35	4	14.40	14.40	-3	14,698	-0.02%
2019/11/22	0	0.00	8	14.30	14.30	-8	15,006	-0.05%
2019/11/21	2	14.25	0	0.00	14.25	2	15,087	0.01%
2019/11/20	0	0.00	5	14.40	14.40	-5	15,022	-0.03%
2019/11/19	3	14.35	1	14.30	14.40	2	14,983	0.01%
2019/11/18	0.3	14.40	10	14.32	14.40	-9.7	15,048	-0.06%
2019/11/15	1	14.30	1	14.30	14.30	0	15,055	0.00%
2019/11/14	5	14.30	2	14.28	14.30	3	15,054	0.02%
2019/11/13	0.1	14.35	15	14.35	14.30	-14.9	15,230	-0.10%
2019/11/12	0.1	14.40	0	0.00	14.40	0.1	15,254	0.00%
2019/11/11	0	0.00	3	14.40	14.35	-3	15,285	-0.02%
2019/11/08	1	14.50	0	0.00	14.50	1	15,255	0.01%
2019/11/07	4	14.45	4	14.50	14.45	0	15,590	0.00%
2019/11/06	4	14.41	2	14.42	14.45	2	15,762	0.01%
2019/11/04	3	14.20	4	14.25	14.30	-1	15,825	-0.01%
2019/11/01	1	14.20	0	0.00	14.20	1	15,845	0.01%
2019/10/31	13	14.12	3	14.25	14.15	10	16,057	0.06%
2019/10/30	3	14.08	0	0.00	14.10	3	15,777	0.02%
2019/10/29	5	14.05	6	14.10	14.05	-1	16,051	-0.01%
2019/10/25	2	13.98	0	0.00	14.00	2	15,945	0.01%
2019/10/24	0	0.00	10	13.95	14.00	-10	15,989	-0.06%
2019/10/23	1	13.95	0	0.00	13.95	1	16,119	0.01%
2019/10/22	0	0.00	2	14.00	14.00	-2	16,269	-0.01%
2019/10/21	4	13.93	0	0.00	13.95	4	16,419	0.02%
2019/10/18	0	0.00	2	13.90	13.95	-2	16,510	-0.01%
2019/10/17	0	0.00	1	13.90	13.95	-1	16,648	-0.01%
2019/10/16	0	13.95	0.2	13.95	13.95	-0.2	16,815	0.00%
2019/10/08	1	13.80	0	0.00	13.85	1	17,366	0.01%
2019/10/07	4	13.79	0	0.00	13.80	4	17,448	0.02%
2019/10/04	0	0.00	0.4	13.85	13.75	-0.4	17,457	0.00%
2019/10/03	1	13.80	2.2	13.81	13.80	-1.2	17,488	-0.01%
2019/10/02	0	0.00	44	13.90	13.90	-44	17,541	-0.25%
2019/10/01	1.1	14.00	0	0.00	14.00	1.1	17,436	0.01%
2019/09/27	0	13.95	3	13.90	13.85	-3	17,350	-0.02%
2019/09/26	1	13.95	69	13.95	13.95	-68	17,368	-0.39%
2019/09/25	3	13.92	1	13.90	13.95	2	17,395	0.01%
2019/09/24	0	0.00	1	14.00	14.05	-1	17,400	-0.01%
2019/09/20	2.5	14.10	17	14.10	14.10	-14.5	17,518	-0.08%
2019/09/18	1	14.05	2	14.10	14.10	-1	17,236	-0.01%
2019/09/17	1	14.00	2	13.98	14.00	-1	17,057	-0.01%
2019/09/16	0	0.00	1	13.90	13.85	-1	17,059	-0.01%
2019/09/12	2	13.90	1	13.85	13.85	1	17,050	0.01%
2019/09/11	5	13.85	15	13.90	13.90	-10	17,071	-0.06%
2019/09/10	10	13.90	1.9	13.90	13.90	8.1	17,039	0.05%
2019/09/09	0	0.00	3	13.80	13.80	-3	16,822	-0.02%
2019/09/05	0.2	13.70	0	0.00	13.65	0.2	16,697	0.00%
2019/09/04	4.2	13.50	0	0.00	13.50	4.2	16,807	0.02%
2019/09/03	10	13.54	3	13.55	13.45	7	16,973	0.04%
2019/09/02	2	13.50	0	0.00	13.45	2	17,144	0.01%
2019/08/30	12	13.36	0	0.00	13.40	12	17,252	0.07%
2019/08/29	14	13.38	1	13.40	13.35	13	16,717	0.08%
2019/08/28	0	0.00	3	13.50	13.50	-3	16,111	-0.02%
2019/08/27	8	13.49	3	13.55	13.45	5	16,227	0.03%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	1	13.65	0	0.00	13.70	1	16,110	0.01%
2019/08/21	2	13.65	0	0.00	13.65	2	17,472	0.01%
2019/08/16	25	13.50	0	0.00	13.55	25	17,708	0.14%
2019/08/15	2	13.50	0.6	13.65	13.50	1.5	17,571	0.01%
2019/08/14	2	13.65	0	0.00	13.65	2	17,700	0.01%
2019/08/13	4	13.61	0	0.00	13.60	4	17,669	0.02%
2019/08/12	21	13.72	0	0.00	13.70	21	17,584	0.12%
2019/08/07	0	0.00	12	14.30	14.35	-12	16,817	-0.07%
2019/08/06	0	0.00	8	14.29	14.35	-8	16,932	-0.05%
2019/08/02	6	14.28	9	14.30	14.25	-3	16,717	-0.02%
2019/08/01	1	14.50	0	0.00	14.45	1	16,650	0.01%
2019/07/31	0	0.00	5	14.65	14.60	-5	16,544	-0.03%
2019/07/29	5	14.65	0	0.00	14.70	5	16,445	0.03%
2019/07/26	7	14.72	0	0.00	14.65	7	16,678	0.04%
2019/07/25	5	14.65	0	0.00	14.75	5	16,853	0.03%
2019/07/24	0.4	14.55	0	0.00	14.55	0.4	16,819	0.00%
2019/07/23	1	14.65	2	14.80	14.65	-1	17,011	-0.01%
2019/07/18	1	14.70	55	14.70	14.65	-54	17,732	-0.30%
2019/07/15	0	0.00	0.2	14.60	14.55	-0.2	17,655	0.00%
2019/07/12	0	0.00	3	14.60	14.55	-3	17,662	-0.02%
2019/07/11	1	14.40	2	14.45	14.50	-1	17,487	-0.01%
2019/07/09	0	0.00	0.2	14.40	14.40	-0.2	17,517	0.00%
2019/07/04	0	0.00	1	14.30	14.35	-1	17,888	-0.01%
2019/07/03	1	14.25	6	14.25	14.30	-5	17,897	-0.03%
2019/07/02	1	14.30	7	14.30	14.25	-6	17,951	-0.03%
2019/07/01	7	14.35	0	0.00	14.30	7	17,976	0.04%
2019/06/27	3	14.32	0	0.00	14.30	3	17,996	0.02%
2019/06/25	0	0.00	3	14.30	14.35	-3	18,010	-0.02%
2019/06/24	0	0.00	0.7	14.35	14.35	-0.7	18,085	0.00%
2019/06/21	0.1	14.30	2	14.35	14.35	-1.9	18,238	-0.01%
2019/06/20	0.1	14.30	32.5	14.33	14.35	-32.4	18,312	-0.18%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/17	1	14.15	4	14.15	14.15	-3	18,696	-0.02%
2019/06/14	0.6	14.15	3	14.10	14.15	-2.4	18,893	-0.01%
2019/06/13	1	14.00	1	14.05	14.05	0	18,937	0.00%
2019/06/12	1	14.00	2	14.00	14.05	-1	18,976	-0.01%
2019/06/11	6	14.23	4	14.35	14.15	2	18,809	0.01%
2019/06/06	0	0.00	12	14.25	14.25	-12	18,749	-0.06%
2019/06/05	0	0.00	74	14.15	14.20	-74	19,513	-0.38%
2019/06/04	0	0.00	28	14.15	14.10	-28	19,525	-0.14%
2019/05/31	0	0.00	1	14.05	14.10	-1	19,408	-0.01%
2019/05/30	0	0.00	2.2	14.00	14.00	-2.2	19,139	-0.01%
2019/05/28	1	13.90	30	14.00	13.90	-29	19,593	-0.15%
2019/05/27	0	0.00	21	14.01	14.10	-21	18,394	-0.11%
2019/05/24	0	0.00	6	13.95	14.00	-6	18,252	-0.03%
2019/05/21	2	13.95	0	0.00	14.00	2	18,406	0.01%
2019/05/20	7	13.80	0	0.00	13.85	7	18,269	0.04%
2019/05/17	4.6	13.76	0	0.00	13.75	4.6	18,335	0.03%
2019/05/16	14	13.75	0	0.00	13.70	14	18,410	0.08%
2019/05/15	7	13.78	0	0.00	13.75	7	18,301	0.04%
2019/05/14	15.2	13.70	0	0.00	13.75	15.2	18,286	0.08%
2019/05/13	10	13.85	0	0.00	13.85	10	18,111	0.06%
2019/05/09	1	13.90	0	0.00	13.85	1	18,350	0.01%
2019/05/08	0	0.00	5	14.00	14.05	-5	18,217	-0.03%
2019/05/06	37	13.89	0.6	13.95	13.85	36.4	18,278	0.20%
2019/05/03	152	14.00	0	0.00	14.00	152	18,092	0.84%	大買/鉅額交易
2019/05/02	11.1	14.00	4	14.08	14.10	7.1	17,827	0.04%
2019/04/30	2	14.00	67.5	14.00	14.00	-65.5	17,854	-0.37%
2019/04/29	29	13.93	59.3	13.98	14.00	-30.3	17,960	-0.17%
2019/04/26	18	13.86	98	13.85	13.90	-80	17,634	-0.45%
2019/04/25	2	14.15	0	0.00	14.10	2	16,934	0.01%
2019/04/24	0	0.00	30	14.20	14.20	-30	16,893	-0.18%
2019/04/23	5	14.15	0	0.00	14.15	5	16,882	0.03%
2019/04/22	4	14.15	0	0.00	14.10	4	16,841	0.02%
2019/04/19	0	0.00	33.5	14.20	14.25	-33.5	16,670	-0.20%
2019/04/18	0	0.00	103	14.25	14.20	-103	16,873	-0.61%	大賣/鉅額交易
2019/04/16	1	14.20	2	14.20	14.20	-1	16,985	-0.01%
2019/04/15	0	0.00	15	14.30	14.20	-15	17,120	-0.09%
2019/04/12	15	14.20	3	14.20	14.20	12	17,108	0.07%
2019/04/11	1	14.25	3	14.25	14.25	-2	16,935	-0.01%
2019/04/10	1	14.20	10	14.15	14.25	-9	16,894	-0.05%
2019/04/09	0	0.00	2	14.18	14.25	-2	16,839	-0.01%
2019/04/08	78	14.15	0	0.00	14.15	78	16,866	0.46%
2019/04/03	6	14.08	0	0.00	14.10	6	16,981	0.04%
2019/04/01	4	14.10	34	14.00	14.00	-30	17,226	-0.17%
2019/03/29	0.9	14.05	9	14.00	14.05	-8.1	17,144	-0.05%
2019/03/28	20	13.95	0.3	13.95	13.95	19.8	17,027	0.12%
2019/03/27	14	13.95	0	0.00	13.95	14	17,111	0.08%
2019/03/26	0	0.00	74	13.90	14.00	-74	17,109	-0.43%
2019/03/25	96	13.80	0	0.00	13.85	96	17,336	0.55%
2019/03/22	10	13.86	10	13.95	13.85	0	17,093	0.00%
2019/03/21	2	13.95	18	14.00	14.00	-16	16,710	-0.10%
2019/03/20	1	13.95	1	13.95	14.00	0	16,833	0.00%
2019/03/19	10	14.04	5	14.04	14.00	5	16,689	0.03%
2019/03/18	9.3	13.89	0	0.00	13.90	9.3	16,585	0.06%
2019/03/15	26.5	13.80	0.1	13.90	13.85	26.4	16,712	0.16%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	1	13.75	10	13.75	13.75	-9	16,703	-0.05%
2019/03/12	10	13.71	1	13.75	13.75	9	16,757	0.05%
2019/03/11	64	13.70	5	13.77	13.65	59	16,589	0.36%
2019/03/08	20	13.86	0	0.00	13.85	20	15,595	0.13%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/05	0	0.00	21	13.90	13.90	-21	16,045	-0.13%
2019/03/04	6	13.86	33	13.84	13.95	-27	16,225	-0.17%
2019/02/27	8	13.92	0	0.00	13.95	8	16,183	0.05%
2019/02/26	23	13.96	0	0.00	13.95	23	16,222	0.14%
2019/02/22	0	0.00	9	13.95	13.95	-9	16,398	-0.05%
2019/02/21	4	13.83	12	13.89	13.90	-8	16,512	-0.05%
2019/02/20	0	0.00	19	13.81	13.90	-19	16,535	-0.11%
2019/02/19	3	13.80	3	13.80	13.80	0	16,462	0.00%
2019/02/18	1	13.75	4	13.79	13.80	-3	16,430	-0.02%
2019/02/15	0	0.00	12	13.70	13.70	-12	16,537	-0.07%
2019/02/13	6	13.60	0	0.00	13.60	6	16,717	0.04%
2019/02/12	0	0.00	41	13.64	13.65	-41	16,829	-0.24%
2019/02/11	6	13.65	2	13.65	13.65	4	16,800	0.02%
2019/01/30	3	13.50	1	13.55	13.60	2	16,820	0.01%
2019/01/29	12	13.42	0	0.00	13.50	12	16,733	0.07%
2019/01/28	14	13.45	0	0.00	13.45	14	16,754	0.08%
2019/01/25	0.8	13.45	100	13.40	13.45	-99.3	16,700	-0.59%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/21	14	13.39	0	0.00	13.30	14	16,457	0.09%
2019/01/18	3	13.40	100	13.40	13.40	-97	16,398	-0.59%
2019/01/16	85	13.35	0	0.00	13.30	85	16,779	0.51%
2019/01/14	1	13.30	0	0.00	13.35	1	16,573	0.01%
2019/01/11	2	13.25	3	13.25	13.30	-1	16,769	-0.01%
2019/01/09	2	13.45	10	13.45	13.45	-8	16,565	-0.05%
2019/01/08	2	13.23	2	13.25	13.25	0	16,487	0.00%
2019/01/07	1	13.20	0	0.00	13.35	1	16,653	0.01%
2019/01/04	7	13.04	0	0.00	13.00	7	16,888	0.04%
2019/01/03	0	0.00	6	13.10	13.10	-6	17,612	-0.03%
2018/12/28	20	13.10	0	0.00	13.05	20	17,671	0.11%
2018/12/27	3	13.10	1	13.10	13.10	2	17,784	0.01%
2018/12/26	45	12.95	0	0.00	12.95	45	17,890	0.25%
2018/12/25	8	13.05	0	0.00	13.05	8	17,653	0.05%
2018/12/24	14	13.15	0	0.00	13.20	14	17,542	0.08%
2018/12/22	2	13.18	0	0.00	13.20	2	17,548	0.01%
2018/12/21	7	13.25	0	0.00	13.25	7	17,596	0.04%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	5	13.29	0	0.00	13.25	5	17,601	0.03%
2018/12/17	11	13.40	0	0.00	13.35	11	17,599	0.06%
2018/12/14	4	13.41	0	0.00	13.45	4	17,740	0.02%
2018/12/13	25	13.42	0	0.00	13.45	25	17,757	0.14%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	14	13.35	0	0.00	13.35	14	17,482	0.08%
2018/12/10	26	13.36	0	0.00	13.35	26	17,429	0.15%
2018/12/07	9	13.54	0	0.00	13.50	9	17,192	0.05%
2018/12/06	1	13.50	1	13.45	13.45	0	17,179	0.00%
2018/12/05	45	13.50	0	0.00	13.55	45	17,221	0.26%
2018/12/04	4	13.64	0	0.00	13.65	4	17,242	0.02%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/30	3	13.58	0.2	13.60	13.55	2.8	17,444	0.02%
2018/11/28	5	13.55	5	13.55	13.55	0	17,095	0.00%
2018/11/27	3	13.45	0	0.00	13.45	3	16,987	0.02%
2018/11/26	38	13.53	0	0.00	13.50	38	17,020	0.22%
2018/11/23	20	13.48	5	13.55	13.50	15	16,853	0.09%
2018/11/22	12	13.65	5.4	13.56	13.60	6.6	16,676	0.04%
2018/11/21	2	13.70	0.2	13.75	13.70	1.8	16,535	0.01%
2018/11/20	4	13.79	0	0.00	13.75	4	16,426	0.02%
2018/11/19	10	13.93	0	0.00	13.95	10	16,773	0.06%
2018/11/16	1	13.90	6	13.89	13.90	-5	17,274	-0.03%
2018/11/15	2	13.80	0	0.00	13.80	2	18,376	0.01%
2018/11/14	3	13.73	2	13.80	13.80	1	19,334	0.01%
2018/11/13	9	13.72	0	0.00	13.75	9	19,703	0.05%
2018/11/12	6	13.79	0	0.00	13.80	6	19,713	0.03%
2018/11/09	1	13.90	51	13.95	13.95	-50	19,946	-0.25%
2018/11/08	3	14.02	6	14.03	14.05	-3	20,046	-0.01%
2018/11/06	8	13.82	2	13.93	13.85	6	20,262	0.03%
2018/11/05	2	13.70	0	0.00	13.85	2	20,550	0.01%
2018/11/01	4	13.65	0	0.00	13.70	4	21,114	0.02%
2018/10/31	0	0.00	1	13.70	13.75	-1	21,296	0.00%
2018/10/29	3	13.33	0	0.00	13.35	3	21,656	0.01%
2018/10/26	21.3	13.38	0	0.00	13.40	21.3	21,831	0.10%
2018/10/25	28.2	13.40	10	13.45	13.40	18.2	21,800	0.08%
2018/10/24	0	0.00	140	13.60	13.65	-140	21,778	-0.64%	大賣/鉅額交易
2018/10/23	19	13.79	81	13.75	13.70	-62	21,699	-0.29%
2018/10/22	7	13.82	0	0.00	13.90	7	21,736	0.03%
2018/10/19	16	13.80	2	13.83	13.75	14	21,778	0.06%
2018/10/18	3	13.90	34	13.90	13.90	-31	21,590	-0.14%
2018/10/17	24	13.97	0	0.00	13.95	24	21,692	0.11%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	4	13.93	3	13.98	13.95	1	21,462	0.00%
2018/10/12	64	13.96	17	14.01	14.15	47	21,219	0.22%
2018/10/11	37	13.95	2	14.00	13.90	35	20,843	0.17%
2018/10/09	12	14.40	0	0.00	14.40	12	20,095	0.06%
2018/10/08	0	0.00	42.5	14.40	14.40	-42.5	20,094	-0.21%
2018/10/05	0	0.00	4	14.50	14.45	-4	20,007	-0.02%
2018/10/04	2	14.55	0.8	14.65	14.60	1.2	19,791	0.01%
2018/10/03	1	14.65	1.8	14.69	14.70	-0.8	19,607	0.00%
2018/10/02	1	14.70	11	14.71	14.75	-10	19,642	-0.05%
2018/10/01	1	14.85	5.9	14.85	14.85	-4.9	19,487	-0.03%
2018/09/28	10	14.70	0	0.00	14.75	10	19,516	0.05%
2018/09/27	1	14.55	11.6	14.71	14.75	-10.6	19,372	-0.05%
2018/09/21	3	14.60	41	14.65	14.70	-38	19,115	-0.20%
2018/09/20	2	14.58	20.5	14.56	14.60	-18.5	18,765	-0.10%
2018/09/19	1	14.45	57	14.50	14.55	-56	18,727	-0.30%
2018/09/18	2.2	14.36	0	0.00	14.45	2.2	18,652	0.01%
2018/09/17	1	14.35	0	14.50	14.40	1	18,647	0.01%
2018/09/14	3	14.45	0	0.00	14.35	3	18,691	0.02%
2018/09/13	0	0.00	11	14.30	14.35	-11	18,629	-0.06%
2018/09/12	1	14.15	0	0.00	14.15	1	18,675	0.01%
2018/09/11	101	14.00	5	14.10	14.10	96	18,757	0.51%	大買/
2018/09/10	41	14.18	0	0.00	14.10	41	18,765	0.22%
2018/09/07	20	14.17	0	0.00	14.15	20	18,837	0.11%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	15	14.34	0	0.00	14.30	15	18,788	0.08%
2018/09/04	5	14.45	0	0.00	14.40	5	18,821	0.03%
2018/09/03	14	14.41	0	0.00	14.45	14	18,874	0.07%
2018/08/31	0	0.00	10	14.50	14.45	-10	19,079	-0.05%
2018/08/30	57	14.39	0	0.00	14.35	57	19,020	0.30%
2018/08/29	4	14.44	0	0.00	14.50	4	19,044	0.02%
2018/08/28	1	14.45	0	0.00	14.45	1	19,145	0.01%
2018/08/24	146	14.27	12	14.30	14.25	134	19,188	0.70%	大買/鉅額交易
2018/08/23	28.7	14.37	0	0.00	14.35	28.7	19,121	0.15%
2018/08/22	79	14.49	34.9	14.48	14.55	44.1	18,738	0.24%
2018/08/21	28	15.34	98.1	15.33	15.35	-70.1	17,223	-0.41%
2018/08/20	147	15.15	34	15.15	15.10	113	16,252	0.70%	大買/鉅額交易
2018/08/17	4	15.04	1	15.05	15.00	3	15,675	0.02%
2018/08/16	61	14.90	0	0.00	14.90	61	15,468	0.39%
2018/08/15	103	15.00	0	0.00	14.95	103	15,153	0.68%	大買/鉅額交易
2018/08/14	35	15.01	1	15.00	15.05	34	14,943	0.23%
2018/08/13	6	15.00	30	15.00	15.00	-24	14,941	-0.16%
2018/08/10	19	15.06	4	15.03	15.10	15	14,706	0.10%
2018/08/09	12	14.92	2	15.00	14.90	10	14,439	0.07%
2018/08/08	39	14.99	0	0.00	15.00	39	14,035	0.28%
2018/08/07	2	14.95	0	0.00	14.90	2	13,985	0.01%
2018/08/06	41.8	14.94	1	15.00	14.90	40.8	13,871	0.29%
2018/08/03	0	0.00	1	15.00	15.05	-1	13,540	-0.01%
2018/08/02	4	14.99	0	0.00	14.95	4	13,596	0.03%
2018/08/01	7	15.01	0	0.00	15.05	7	13,554	0.05%
2018/07/31	0	0.00	160	14.95	15.00	-160	13,566	-1.18%	大賣/鉅額交易
2018/07/30	2	14.95	0	0.00	15.00	2	13,363	0.01%
2018/07/27	0.7	14.90	0	0.00	14.95	0.7	13,338	0.00%
2018/07/26	1	14.90	11	14.90	14.90	-10	13,298	-0.08%
2018/07/25	3	14.80	2	14.80	14.80	1	13,372	0.01%
2018/07/20	0	0.00	1	14.70	14.70	-1	13,498	-0.01%
2018/07/19	5	14.60	1	14.60	14.60	4	13,516	0.03%
2018/07/18	0	0.00	1	14.60	14.65	-1	13,543	-0.01%
2018/07/17	1	14.45	18	14.55	14.55	-17	13,553	-0.13%
2018/07/13	0	0.00	10	14.55	14.60	-10	13,434	-0.07%
2018/07/12	1	14.40	10	14.45	14.50	-9	13,436	-0.07%
2018/07/10	2	14.40	0	0.00	14.45	2	13,479	0.01%
2018/07/09	0	0.00	7	14.35	14.30	-7	13,454	-0.05%
2018/07/06	0	0.00	4	14.15	14.15	-4	13,456	-0.03%
2018/07/05	28	14.26	0	0.00	14.25	28	13,373	0.21%
2018/07/04	0	0.00	1.4	14.30	14.30	-1.4	13,504	-0.01%
2018/07/03	3	14.25	1.1	14.31	14.25	1.9	13,666	0.01%
2018/07/02	3	14.40	0	0.00	14.40	3	13,685	0.02%
2018/06/28	3	14.37	0	0.00	14.35	3	13,709	0.02%
2018/06/27	5	14.40	0	0.00	14.40	5	13,698	0.04%
2018/06/26	3	14.45	20	14.50	14.40	-17	13,809	-0.12%
2018/06/22	2	14.45	0	0.00	14.40	2	14,053	0.01%
2018/06/21	17	14.50	0	0.00	14.50	17	14,121	0.12%
2018/06/20	2	14.40	0	0.00	14.50	2	14,323	0.01%
2018/06/19	70	14.50	0	0.00	14.40	70	14,323	0.49%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	2	14.70	0	0.00	14.45	2	14,223	0.01%
2018/06/13	4	14.80	20	14.80	14.75	-16	14,065	-0.11%
2018/06/12	48	14.81	0	0.00	14.75	48	14,389	0.33%
2018/06/11	170	14.90	0	0.00	14.85	170	14,257	1.19%	大買/鉅額交易
2018/06/08	3	14.93	1	15.00	14.95	2	14,340	0.01%
2018/06/07	0	0.00	1	15.00	15.05	-1	14,243	-0.01%
2018/06/06	1	14.95	0	0.00	15.00	1	14,228	0.01%
2018/06/05	0	0.00	2	14.95	15.00	-2	14,115	-0.01%
2018/06/04	0	0.00	10	14.80	14.90	-10	13,903	-0.07%
2018/06/01	1	14.80	7	14.77	14.80	-6	13,808	-0.04%
2018/05/31	1	14.60	10	14.60	14.75	-9	13,701	-0.07%
2018/05/30	0	0.00	0.3	14.60	14.55	-0.3	13,274	0.00%
2018/05/29	0	0.00	10	14.80	14.75	-10	13,122	-0.08%
2018/05/24	0	0.00	31	14.80	14.85	-31	13,445	-0.23%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	7	14.85	0	0.00	14.85	7	13,697	0.05%
2018/05/21	2	14.80	12	14.80	14.90	-10	13,831	-0.07%
2018/05/18	0	0.00	10	14.76	14.80	-10	13,868	-0.07%
2018/05/17	1	14.75	1	14.70	14.70	0	13,999	0.00%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/14	6	14.60	1.2	14.60	14.60	4.8	15,487	0.03%
2018/05/11	1	14.55	0	0.00	14.60	1	15,514	0.01%
2018/05/10	1.3	14.45	0	0.00	14.45	1.3	15,325	0.01%
2018/05/09	11	14.45	10	14.45	14.50	1	15,161	0.01%
2018/05/07	8	14.36	10	14.40	14.45	-2	15,099	-0.01%
2018/05/04	5	14.34	0	0.00	14.35	5	15,118	0.03%
2018/05/03	6	14.43	0	0.00	14.35	6	15,080	0.04%
2018/05/02	135	14.54	2	14.50	14.50	133	15,217	0.87%	大買/鉅額交易
2018/04/30	1	14.35	10	14.40	14.45	-9	15,189	-0.06%
2018/04/27	2	14.30	0	0.00	14.35	2	15,086	0.01%
2018/04/26	0	0.00	1	14.25	14.20	-1	15,067	-0.01%
2018/04/25	10	14.20	23	14.20	14.25	-13	15,036	-0.09%
2018/04/24	1	14.25	35.5	14.27	14.25	-34.5	15,298	-0.23%
2018/04/20	1	14.25	10	14.25	14.30	-9	15,480	-0.06%
2018/04/19	0	0.00	12	14.21	14.30	-12	15,652	-0.08%
2018/04/18	2	14.18	0	0.00	14.20	2	15,680	0.01%
2018/04/17	4	14.21	0	0.00	14.20	4	15,783	0.03%
2018/04/16	4	14.21	0	0.00	14.25	4	15,884	0.03%
2018/04/13	11	14.25	0	0.00	14.25	11	16,225	0.07%
2018/04/11	4	14.25	0	0.00	14.30	4	16,728	0.02%
2018/04/10	0	0.00	13	14.15	14.30	-13	16,733	-0.08%
2018/04/03	11	14.05	0	0.00	14.10	11	16,906	0.07%
2018/04/02	2	14.23	0	0.00	14.20	2	16,856	0.01%
2018/03/31	11	14.25	0	0.00	14.25	11	16,829	0.07%
2018/03/30	1	14.30	20	14.25	14.30	-19	16,996	-0.11%
2018/03/29	50	14.32	0	0.00	14.30	50	16,902	0.30%
2018/03/28	4	14.41	0	0.00	14.35	4	16,653	0.02%
2018/03/23	17	14.24	2	14.25	14.30	15	16,483	0.09%
2018/03/22	1	14.50	8	14.55	14.45	-7	16,264	-0.04%
2018/03/20	0	0.00	31	14.50	14.50	-31	16,377	-0.19%
2018/03/19	0	0.00	5	14.50	14.50	-5	16,415	-0.03%
2018/03/16	6	14.31	22	14.33	14.35	-16	16,305	-0.10%
2018/03/15	3	14.38	0	0.00	14.40	3	16,103	0.02%
2018/03/14	5	14.32	1	14.35	14.40	4	16,117	0.02%
2018/03/13	11	14.10	0	0.00	14.20	11	16,075	0.07%
2018/03/12	0	0.00	0.7	14.10	14.10	-0.7	16,091	0.00%
2018/03/09	1	13.90	22	13.95	13.90	-21	16,094	-0.13%
2018/03/08	1	13.90	70	13.95	13.95	-69	16,248	-0.42%
2018/03/07	0	0.00	10	13.95	13.95	-10	16,395	-0.06%
2018/03/06	0	0.00	0	14.00	14.00	0	16,793	0.00%
2018/03/02	3	14.03	0	0.00	14.00	3	17,291	0.02%
2018/03/01	1	14.10	5	14.15	14.15	-4	17,253	-0.02%
2018/02/27	7	14.14	15	14.17	14.20	-8	17,216	-0.05%
2018/02/23	2	14.05	0	0.00	14.20	2	16,978	0.01%
2018/02/12	30	13.70	10	13.78	13.70	20	17,653	0.11%
2018/02/09	12	13.60	1	13.55	13.60	11	17,554	0.06%
2018/02/08	4	13.69	0	0.00	13.65	4	17,330	0.02%
2018/02/07	12	13.78	0	0.00	13.50	12	17,154	0.07%
2018/02/06	8	13.53	1	13.70	13.45	7	16,510	0.04%
2018/02/05	20	14.35	0.7	14.35	14.30	19.3	15,559	0.12%
2018/01/31	1	14.70	17	14.69	14.70	-16	15,511	-0.10%
2018/01/30	0	0.00	2	14.70	14.60	-2	15,320	-0.01%
2018/01/26	0	0.00	1	14.80	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	20	14.75	14.80	-20	15,167	-0.13%
2018/01/24	2	14.70	5	14.70	14.70	-3	14,936	-0.02%
2018/01/23	20	14.75	15	14.75	14.75	5	14,840	0.03%
2018/01/22	0	0.00	4	14.73	14.80	-4	14,771	-0.03%
2018/01/19	0	0.00	1	14.80	14.80	-1	14,703	-0.01%
2018/01/18	0	0.00	2	14.80	14.75	-2	14,634	-0.01%
2018/01/17	0	0.00	2	14.55	14.65	-2	14,314	-0.01%
2018/01/15	11	14.50	0	0.00	14.55	11	13,970	0.08%
2018/01/12	1	14.50	9	14.55	14.55	-8	13,894	-0.06%
2018/01/11	0	0.00	38	14.54	14.55	-38	13,779	-0.28%
2018/01/10	35	14.46	8	14.50	14.55	27	13,873	0.19%
2018/01/09	1	14.50	14.2	14.49	14.50	-13.2	13,695	-0.10%
2018/01/08	0	0.00	33	14.35	14.40	-33	13,508	-0.24%
2018/01/05	5	14.15	8	14.14	14.20	-3	13,336	-0.02%
2018/01/04	2	14.05	3	14.10	14.05	-1	13,532	-0.01%
2018/01/02	0	0.00	2	13.93	14.00	-2	13,521	-0.01%