台新金 (2887)-凱基-士林券商分點個股進出

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
1891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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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	27	18.30	5	18.30	18.35	22	16,341	0.13%
2024/05/02	2	18.08	0	0.00	18.05	2	15,614	0.01%
2024/04/30	3	18.00	3	18.12	17.95	0	15,503	0.00%
2024/04/29	16	17.85	0	0.00	17.85	16	15,211	0.11%
2024/04/26	7	17.66	0	0.00	17.60	7	14,926	0.05%
2024/04/25	9.2	17.48	0	0.00	17.45	9.2	15,025	0.06%
2024/04/24	11	17.66	0	0.00	17.65	11	15,211	0.07%
2024/04/22	5	17.60	1	17.65	17.65	4	15,962	0.03%
2024/04/19	11.1	17.34	4.6	17.31	17.35	6.5	15,924	0.04%
2024/04/17	10	17.53	0	0.00	17.55	10	15,465	0.06%
2024/04/16	3	17.55	0	0.00	17.40	3	15,357	0.02%
2024/04/15	5	17.85	0	0.00	17.85	5	14,865	0.03%
2024/04/12	2	17.93	0	0.00	17.90	2	14,797	0.01%
2024/04/11	0	18.05	13	18.05	18.00	-13	14,551	-0.09%
2024/04/10	0	0.00	0.6	18.10	18.10	-0.6	14,512	0.00%
2024/04/09	0	0.00	2	18.13	18.10	-2	14,490	-0.01%
2024/04/08	5	17.98	1	18.10	18.05	4	14,371	0.03%
2024/04/03	0	0.00	3	17.95	17.90	-3	14,267	-0.02%
2024/04/02	0	0.00	1	18.05	18.05	-1	14,268	-0.01%
2024/03/29	6	17.96	0	0.00	18.00	6	14,282	0.04%
2024/03/28	2	18.00	0	0.00	17.95	2	14,097	0.01%
2024/03/27	5	18.00	0	0.00	18.05	5	14,000	0.04%
2024/03/26	5	17.95	0	0.00	18.05	5	14,045	0.04%
2024/03/25	5.1	18.00	0	0.00	17.95	5.1	14,023	0.04%
2024/03/22	12	18.00	0	0.00	18.05	12	14,188	0.08%
2024/03/21	0	0.00	10	17.90	18.05	-10	14,184	-0.07%
2024/03/20	45	17.85	17.3	17.85	17.85	27.7	14,344	0.19%
2024/03/19	7	17.90	1.3	17.95	17.90	5.7	14,461	0.04%
2024/03/18	10	18.03	0.3	18.10	18.10	9.7	14,282	0.07%
2024/03/15	10.5	18.08	3.1	18.05	18.15	7.5	14,187	0.05%
2024/03/14	1	18.00	13.5	18.06	18.20	-12.5	13,639	-0.09%
2024/03/13	1	17.95	8	17.95	17.95	-7	13,230	-0.05%
2024/03/12	1	17.90	0	0.00	17.90	1	13,031	0.01%
2024/03/11	1	17.75	0	0.00	17.80	1	12,987	0.01%
2024/03/08	2	17.80	5	17.79	17.85	-3	12,960	-0.02%
2024/03/07	10	17.68	10	17.70	17.70	0	12,762	0.00%
2024/03/06	0	0.00	8	17.70	17.70	-8	12,726	-0.06%
2024/03/05	14	17.30	0	0.00	17.30	14	12,922	0.11%
2024/03/01	20.4	17.40	0	0.00	17.35	20.4	13,014	0.16%
2024/02/29	4	17.25	0	0.00	17.40	4	12,970	0.03%
2024/02/27	2	17.23	36.1	17.25	17.25	-34.1	12,722	-0.27%
2024/02/21	11	17.35	0	0.00	17.45	11	12,805	0.09%
2024/02/19	2	17.30	1	17.35	17.35	1	12,892	0.01%
2024/02/16	14	17.15	0	0.00	17.15	14	13,054	0.11%
2024/02/15	0.5	17.25	0	0.00	17.15	0.5	12,978	0.00%
2024/02/05	1.1	17.10	0	0.00	17.10	1.1	12,700	0.01%
2024/02/01	1	17.15	0	0.00	17.25	1	12,547	0.01%
2024/01/31	1.1	17.11	0	0.00	17.15	1.1	12,472	0.01%
2024/01/30	8	17.20	0	0.00	17.15	8	12,405	0.06%
2024/01/29	0.1	17.40	0	0.00	17.35	0.1	12,384	0.00%
2024/01/26	0.1	17.40	0	0.00	17.40	0.1	12,414	0.00%
2024/01/25	6.6	17.21	0	0.00	17.20	6.6	12,448	0.05%
2024/01/24	0	0.00	1	17.15	17.20	-1	12,455	-0.01%
2024/01/22	8.1	17.01	0	0.00	17.00	8.1	12,592	0.06%
2024/01/19	3	17.07	0.5	17.07	17.10	2.5	12,352	0.02%
2024/01/18	0.1	17.10	0	0.00	17.00	0.1	12,316	0.00%
2024/01/17	10	17.10	0	0.00	17.00	10	12,096	0.08%
2024/01/16	13.7	17.34	0.2	17.40	17.30	13.5	11,685	0.12%
2024/01/15	1.1	17.61	0	0.00	17.60	1.1	11,373	0.01%
2024/01/12	0.1	17.75	0	0.00	17.65	0.1	11,592	0.00%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	0.1	17.90	0	0.00	17.80	0.1	11,572	0.00%
2024/01/08	0.1	18.00	0	0.00	17.95	0.1	11,642	0.00%
2024/01/05	0.1	17.90	0	0.00	17.85	0.1	11,664	0.00%
2024/01/04	0	0.00	2	17.90	17.85	-2	11,833	-0.02%
2024/01/03	2	17.85	0	0.00	17.85	2	12,183	0.02%
2024/01/02	2	18.00	27.5	18.00	18.05	-25.5	12,114	-0.21%
2023/12/29	0.1	18.05	0	0.00	18.10	0.1	12,174	0.00%
2023/12/28	0	0.00	1.6	18.06	18.10	-1.6	12,355	-0.01%
2023/12/27	0	0.00	26	17.99	17.95	-26	12,236	-0.21%
2023/12/26	0	0.00	1	17.90	17.90	-1	12,182	-0.01%
2023/12/25	1	17.70	0.2	17.85	17.80	0.8	12,226	0.01%
2023/12/22	1	17.70	0	0.00	17.75	1	12,341	0.01%
2023/12/21	0.1	17.70	1	17.80	17.75	-0.9	12,393	-0.01%
2023/12/20	3.1	17.74	7.1	17.80	17.70	-4	12,352	-0.03%
2023/12/19	0	0.00	2	17.80	17.75	-2	12,298	-0.02%
2023/12/18	4	17.85	0.6	17.90	17.85	3.4	12,356	0.03%
2023/12/15	9	17.95	0	0.00	17.85	9	12,346	0.07%
2023/12/14	15	18.08	1	18.05	18.10	14	11,974	0.12%
2023/12/13	0	0.00	1	18.00	17.95	-1	11,809	-0.01%
2023/12/12	0	0.00	50	17.90	18.00	-50	12,162	-0.41%
2023/12/11	0	0.00	8	17.91	18.00	-8	12,318	-0.06%
2023/12/08	12.6	17.95	3	17.90	17.90	9.6	12,307	0.08%
2023/12/06	0	0.00	1	17.95	18.00	-1	12,337	-0.01%
2023/12/05	6	17.90	0	0.00	17.90	6	12,315	0.05%
2023/12/04	0.6	18.05	3	18.00	18.00	-2.4	12,347	-0.02%
2023/12/01	2	18.05	0	0.00	18.00	2	12,427	0.02%
2023/11/30	10	18.05	15	18.05	18.30	-5	12,330	-0.04%
2023/11/28	10	18.15	16	18.16	18.15	-6	11,684	-0.05%
2023/11/22	0	0.00	0.4	18.18	18.10	-0.4	12,042	0.00%
2023/11/21	2	18.25	0	0.00	18.30	2	12,090	0.02%
2023/11/20	0	0.00	0.2	17.95	18.05	-0.2	11,794	0.00%
2023/11/17	0	0.00	21	18.05	18.00	-21	11,754	-0.18%
2023/11/16	0	0.00	1.1	17.95	18.05	-1.1	11,635	-0.01%
2023/11/14	2	17.83	2.8	17.79	17.85	-0.8	11,403	-0.01%
2023/11/13	1	17.80	0	0.00	17.80	1	11,644	0.01%
2023/11/10	0	17.75	1	17.70	17.70	-1	11,971	-0.01%
2023/11/09	10	17.78	0	0.00	17.75	10	12,118	0.08%
2023/11/08	2	17.83	0	0.00	17.85	2	12,371	0.02%
2023/11/06	0	0.00	0	17.85	17.85	0	12,560	0.00%
2023/11/02	10	17.40	6	17.43	17.55	4	12,514	0.03%
2023/11/01	6.8	17.29	0	0.00	17.25	6.8	12,486	0.05%
2023/10/31	12.2	17.21	0	0.00	17.25	12.2	12,588	0.10%
2023/10/30	2	17.30	2.3	17.31	17.35	-0.3	12,795	0.00%
2023/10/26	4.5	17.43	1	17.50	17.40	3.5	12,998	0.03%
2023/10/25	0.9	17.60	2	17.60	17.60	-1.1	13,029	-0.01%
2023/10/24	12	17.49	0	0.00	17.60	12	13,323	0.09%
2023/10/23	2	17.60	0	0.00	17.60	2	13,889	0.01%
2023/10/20	18.8	17.64	2	17.70	17.75	16.8	14,553	0.12%
2023/10/18	0	0.00	2.3	17.81	17.90	-2.3	14,787	-0.02%
2023/10/16	1	17.80	0	0.00	17.90	1	15,150	0.01%
2023/10/13	10.1	17.85	0	0.00	17.90	10.1	15,439	0.07%
2023/10/12	4	18.00	0.2	18.00	18.00	3.8	15,603	0.02%
2023/10/11	11	17.74	10	17.75	17.80	1	15,620	0.01%
2023/10/05	6	17.61	0.1	17.70	17.65	5.9	15,440	0.04%
2023/10/04	16.6	17.56	0	17.65	17.60	16.6	15,467	0.11%
2023/10/03	0.2	17.80	1	17.80	17.80	-0.8	15,401	0.00%
2023/09/28	20	17.88	0	0.00	17.90	20	16,289	0.12%
2023/09/27	0	17.85	0	0.00	17.90	0	16,292	0.00%
2023/09/26	1.6	17.84	3	17.90	17.80	-1.4	16,234	-0.01%
2023/09/25	10	17.85	0.8	17.90	17.85	9.2	16,194	0.06%
2023/09/22	1.2	17.72	6	17.73	17.75	-4.8	16,425	-0.03%
2023/09/21	10	17.74	1	17.70	17.80	9	16,478	0.05%
2023/09/20	8	18.01	0	18.05	18.00	8	16,294	0.05%
2023/09/19	6	18.10	1	18.10	18.10	5	16,307	0.03%
2023/09/18	2	18.15	2	18.10	18.20	0	16,455	0.00%
2023/09/15	2	18.10	0	0.00	18.30	2	16,608	0.01%
2023/09/14	0	0.00	3	18.10	18.15	-3	16,338	-0.02%
2023/09/13	3	17.80	0	0.00	17.80	3	16,301	0.02%
2023/09/11	2	17.70	0	0.00	17.75	2	16,623	0.01%
2023/09/08	8	17.73	0	0.00	17.75	8	16,706	0.05%
2023/09/07	26.1	17.76	2	17.78	17.75	24.1	16,902	0.14%
2023/09/06	6	17.85	0	0.00	17.85	6	17,075	0.04%
2023/08/31	0.8	18.03	0.4	18.10	17.80	0.4	17,611	0.00%
2023/08/30	1	18.10	107	17.96	18.05	-106	17,572	-0.60%	大賣/鉅額交易
2023/08/29	0	0.00	5	17.95	17.95	-5	17,659	-0.03%
2023/08/28	0.9	18.00	0.5	17.95	17.80	0.4	17,779	0.00%
2023/08/25	12.8	17.76	0	0.00	17.75	12.8	18,306	0.07%
2023/08/24	100	17.85	0	0.00	17.80	100	18,424	0.54%
2023/08/23	2	17.80	0	0.00	17.75	2	18,420	0.01%
2023/08/22	16	17.76	0	0.00	17.80	16	18,493	0.09%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/18	2	17.73	0	0.00	17.65	2	18,774	0.01%
2023/08/17	7.1	17.45	5.5	17.65	17.60	1.6	18,912	0.01%
2023/08/16	10.1	17.57	0	0.00	17.65	10.1	18,805	0.05%
2023/08/15	27	17.96	0	0.00	17.90	27	18,815	0.14%
2023/08/14	10	18.05	10	18.10	18.10	0	18,946	0.00%
2023/08/11	3	18.35	0	0.00	18.35	3	19,084	0.02%
2023/08/10	6	18.23	0	0.00	18.20	6	19,166	0.03%
2023/08/09	0	0.00	1.3	18.27	18.30	-1.3	19,246	-0.01%
2023/08/08	1	18.25	0	0.00	18.15	1	19,430	0.01%
2023/08/07	2.1	18.25	4	18.35	18.30	-1.9	19,599	-0.01%
2023/08/04	3	18.15	0	0.00	18.20	3	19,726	0.02%
2023/08/02	4.1	18.19	0	0.00	18.20	4.1	19,825	0.02%
2023/08/01	0	18.35	1	18.35	18.35	-1	20,109	0.00%
2023/07/31	4	18.25	27	18.30	18.25	-23	20,128	-0.11%
2023/07/28	4	18.33	50	18.35	18.30	-46	19,804	-0.23%
2023/07/27	7.1	18.35	0	0.00	18.35	7.1	19,669	0.04%
2023/07/26	5.1	18.28	7	18.34	18.40	-1.9	19,388	-0.01%
2023/07/25	18.3	19.21	36	19.26	19.30	-17.7	18,844	-0.09%
2023/07/24	3.3	19.20	0	0.00	19.15	3.3	18,061	0.02%
2023/07/21	74	19.29	0.7	19.30	19.25	73.3	17,763	0.41%
2023/07/20	2.4	19.35	11.2	19.26	19.35	-8.8	17,628	-0.05%
2023/07/19	25.1	19.24	0	0.00	19.25	25.1	17,394	0.14%
2023/07/18	15	19.38	94	19.37	19.40	-79	17,223	-0.46%
2023/07/17	0	19.10	17.5	19.15	19.20	-17.5	16,966	-0.10%
2023/07/14	1.9	18.98	1	19.00	19.05	0.9	16,817	0.01%
2023/07/13	4.6	18.99	0	0.00	18.85	4.6	16,762	0.03%
2023/07/12	1	18.80	0	0.00	18.85	1	16,749	0.01%
2023/07/11	3	18.75	0.1	18.85	18.85	3	16,703	0.02%
2023/07/10	3	18.35	0	0.00	18.35	3	16,760	0.02%
2023/07/07	10.1	18.23	0	0.00	18.25	10.1	16,722	0.06%
2023/07/06	4.3	18.71	19.5	18.57	18.50	-15.2	16,296	-0.09%
2023/07/05	1	18.85	1	18.90	18.90	0	15,851	0.00%
2023/07/03	0	0.00	4	18.95	19.00	-4	15,921	-0.03%
2023/06/30	1	18.85	0	0.00	18.90	1	16,122	0.01%
2023/06/29	1	18.95	0	0.00	19.00	1	15,940	0.01%
2023/06/28	1	19.05	0	0.00	19.05	1	15,971	0.01%
2023/06/27	0	0.00	0.1	19.10	19.10	-0.1	15,953	0.00%
2023/06/26	12	19.00	0	0.00	19.15	12	15,913	0.08%
2023/06/20	0.1	18.95	0	0.00	19.00	0.1	15,758	0.00%
2023/06/19	2.9	18.92	0.1	18.90	18.90	2.8	15,734	0.02%
2023/06/16	0	0.00	24	19.05	19.00	-24	15,604	-0.15%
2023/06/13	0	0.00	4	18.96	19.00	-4	15,594	-0.03%
2023/06/12	1	18.90	65	19.20	19.00	-64	15,505	-0.41%
2023/06/09	4	19.05	25.1	19.05	19.05	-21.1	15,373	-0.14%
2023/06/07	0.1	18.70	0	0.00	18.80	0.1	15,447	0.00%
2023/06/06	5	18.60	0	0.00	18.65	5	15,425	0.03%
2023/06/02	0	0.00	4	18.50	18.45	-4	14,997	-0.03%
2023/06/01	5.8	18.35	1	18.45	18.35	4.8	14,973	0.03%
2023/05/31	2	18.35	1	18.40	18.35	1	14,857	0.01%
2023/05/30	3	18.47	0	0.00	18.45	3	14,350	0.02%
2023/05/26	1.8	18.26	2.1	18.30	18.35	-0.3	14,433	0.00%
2023/05/25	12.4	18.41	0.2	18.40	18.35	12.2	14,407	0.08%
2023/05/24	3.1	18.60	0	0.00	18.70	3.1	14,324	0.02%
2023/05/23	0	18.65	0.1	18.50	18.75	-0.1	14,269	0.00%
2023/05/22	8	18.52	1	18.50	18.55	7	14,224	0.05%
2023/05/19	1	18.40	11	18.40	18.45	-10	14,108	-0.07%
2023/05/18	1	18.40	0	0.00	18.45	1	13,810	0.01%
2023/05/17	0	0.00	20	18.40	18.50	-20	13,565	-0.15%
2023/05/16	16	18.30	8	18.20	18.40	8	13,236	0.06%
2023/05/15	3	18.07	1	18.10	18.15	2	13,112	0.02%
2023/05/12	1	18.25	7	18.30	18.25	-6	12,994	-0.05%
2023/05/11	8	18.22	0	0.00	18.30	8	12,811	0.06%
2023/05/10	7	18.09	0	0.00	18.10	7	12,569	0.06%
2023/05/09	0.6	17.95	6.3	17.95	18.05	-5.7	12,450	-0.05%
2023/05/08	78	18.05	7.5	18.06	17.95	70.5	12,451	0.57%
2023/05/05	1	17.45	6	17.50	17.55	-5	11,896	-0.04%
2023/05/04	0	0.00	0.3	17.30	17.35	-0.3	11,959	0.00%
2023/05/03	5	17.26	0.3	17.30	17.30	4.7	12,121	0.04%
2023/05/02	0.1	17.30	0.1	17.25	17.35	0	12,515	0.00%
2023/04/27	2.1	17.20	0	0.00	17.20	2.1	13,202	0.02%
2023/04/26	0	0.00	1	17.10	17.25	-1	13,306	-0.01%
2023/04/25	0	0.00	1	17.20	17.10	-1	13,272	-0.01%
2023/04/24	1	17.00	0	0.00	17.20	1	13,242	0.01%
2023/04/20	1.1	17.00	20	16.95	17.05	-18.9	13,389	-0.14%
2023/04/18	0	0.00	17	17.25	17.25	-17	13,559	-0.13%
2023/04/17	0.5	17.20	0	0.00	17.20	0.5	13,584	0.00%
2023/04/14	0.1	17.10	2	17.15	17.15	-1.9	13,573	-0.01%
2023/04/13	20	17.10	0	0.00	17.10	20	13,492	0.15%
2023/04/11	0.1	16.80	0	0.00	16.80	0.1	13,485	0.00%
2023/03/28	0	0.00	1	16.45	16.40	-1	12,936	-0.01%
2023/03/27	1	16.35	0	0.00	16.45	1	13,154	0.01%
2023/03/24	0	0.00	4	16.45	16.50	-4	13,338	-0.03%
2023/03/23	0	16.45	10	16.44	16.50	-10	13,318	-0.08%
2023/03/22	1	16.25	1	16.20	16.30	0	13,301	0.00%
2023/03/20	2	15.95	4	15.99	15.95	-2	13,557	-0.01%
2023/03/17	1.1	15.94	0	0.00	16.00	1.1	13,642	0.01%
2023/03/16	2.3	15.61	0	0.00	15.60	2.3	13,590	0.02%
2023/03/15	18	15.87	0.2	16.00	15.85	17.8	13,437	0.13%
2023/03/14	0.8	15.87	0	0.00	15.85	0.8	13,466	0.01%
2023/03/13	1.2	16.03	67	16.09	16.15	-65.8	13,336	-0.49%
2023/03/10	4.3	16.18	0	0.00	16.15	4.3	13,157	0.03%
2023/03/09	1.1	16.45	0	0.00	16.45	1.1	13,143	0.01%
2023/03/07	1	16.50	0	0.00	16.50	1	13,888	0.01%
2023/03/06	1	16.35	0	0.00	16.40	1	14,024	0.01%
2023/03/03	1	16.25	0	0.00	16.30	1	14,048	0.01%
2023/03/02	0	0.00	21.9	16.31	16.35	-21.9	14,129	-0.16%
2023/03/01	0	0.00	2	16.40	16.35	-2	14,146	-0.01%
2023/02/24	0	0.00	2	16.48	16.45	-2	14,069	-0.01%
2023/02/23	1.4	16.55	0	0.00	16.55	1.4	13,957	0.01%
2023/02/21	6	16.50	14	16.50	16.55	-8	13,997	-0.06%
2023/02/20	0	0.00	3	16.60	16.60	-3	14,097	-0.02%
2023/02/16	1.4	16.27	0	0.00	16.25	1.4	14,384	0.01%
2023/02/15	1	16.20	0	0.00	16.25	1	14,727	0.01%
2023/02/13	6	16.29	0	0.00	16.30	6	14,931	0.04%
2023/02/10	3.1	16.15	2	16.20	16.15	1.1	14,936	0.01%
2023/02/09	1	16.15	0	0.00	16.20	1	15,105	0.01%
2023/02/07	1	16.15	2	16.10	16.10	-1	15,186	-0.01%
2023/02/06	1	16.15	0	0.00	16.15	1	15,170	0.01%
2023/02/03	1	16.30	0	0.00	16.30	1	15,075	0.01%
2023/02/02	1	16.20	0.1	16.25	16.25	0.9	15,352	0.01%
2023/02/01	0.7	16.26	0	0.00	16.25	0.7	15,289	0.00%
2023/01/31	13	16.27	0	0.00	16.25	13	15,294	0.09%
2023/01/30	1.7	16.03	33	16.02	16.70	-31.3	15,051	-0.21%
2023/01/16	0	0.00	26	15.75	15.80	-26	14,411	-0.18%
2023/01/12	2.9	15.53	0	0.00	15.55	2.9	14,962	0.02%
2023/01/11	0	0.00	11.5	15.56	15.60	-11.5	15,264	-0.08%
2023/01/10	0	0.00	3	15.70	15.70	-3	15,273	-0.02%
2023/01/09	0	0.00	34	15.61	15.65	-34	15,354	-0.22%
2023/01/04	0	0.00	0.7	15.15	15.20	-0.7	15,590	0.00%
2022/12/30	0	0.00	1	15.10	15.10	-1	15,943	-0.01%
2022/12/29	1	14.90	0	0.00	15.05	1	15,880	0.01%
2022/12/26	0	0.00	2	15.15	15.10	-2	16,362	-0.01%
2022/12/20	0	0.00	1	15.15	15.00	-1	17,669	-0.01%
2022/12/19	0	0.00	1	15.15	15.25	-1	17,914	-0.01%
2022/12/16	2	14.93	0	0.00	15.00	2	17,808	0.01%
2022/12/14	10	15.05	0.2	15.10	15.10	9.8	18,180	0.05%
2022/12/12	10.1	14.90	0	0.00	14.90	10.1	18,118	0.06%
2022/12/09	0	0.00	1	15.00	15.05	-1	18,529	-0.01%
2022/12/08	1	14.85	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	3.2	15.06	15.10	-3.2	18,646	-0.02%
2022/12/06	1	14.65	0	0.00	14.65	1	18,482	0.01%
2022/12/05	1	14.95	0	0.00	14.85	1	18,487	0.01%
2022/12/01	3	15.05	2.3	15.10	15.10	0.7	19,241	0.00%
2022/11/30	0	0.00	1	15.15	15.15	-1	19,201	-0.01%
2022/11/29	0	0.00	1	14.90	15.00	-1	18,666	-0.01%
2022/11/25	0.5	14.80	1	14.75	14.85	-0.5	18,893	0.00%
2022/11/24	2	14.75	1	14.70	14.80	1	19,300	0.01%
2022/11/23	0.2	14.70	2	14.70	14.70	-1.8	19,416	-0.01%
2022/11/22	1	14.60	0	0.00	14.60	1	19,824	0.01%
2022/11/21	0	0.00	1	14.60	14.60	-1	20,125	0.00%
2022/11/18	2	14.45	8	14.40	14.45	-6	20,390	-0.03%
2022/11/17	2	14.53	0	0.00	14.55	2	21,325	0.01%
2022/11/16	1	14.65	0	0.00	14.80	1	22,042	0.00%
2022/11/15	0	0.00	16	14.71	14.85	-16	22,522	-0.07%
2022/11/14	0	0.00	2	14.75	14.80	-2	22,841	-0.01%
2022/11/11	0	0.00	8.9	14.50	14.60	-8.9	22,820	-0.04%
2022/11/09	2.1	14.00	3.1	13.98	14.15	-1	23,053	0.00%
2022/11/08	2	13.70	1	13.75	13.75	1	23,175	0.00%
2022/11/07	0	0.00	16.1	13.47	13.65	-16.1	23,406	-0.07%
2022/11/04	5	13.35	0.1	13.40	13.35	4.9	23,794	0.02%
2022/11/03	1	13.25	0	0.00	13.25	1	24,133	0.00%
2022/11/02	0	0.00	19	13.51	13.45	-19	24,217	-0.08%
2022/11/01	0	0.00	15.3	13.53	13.55	-15.3	24,270	-0.06%
2022/10/31	31	13.28	2	13.40	13.25	29	24,335	0.12%
2022/10/28	0.4	13.50	1	13.55	13.45	-0.6	24,113	0.00%
2022/10/27	5	13.59	2	13.63	13.55	3	24,223	0.01%
2022/10/26	0	0.00	5	13.33	13.40	-5	24,269	-0.02%
2022/10/25	11	12.99	0.5	13.10	13.10	10.5	24,242	0.04%
2022/10/24	5	13.00	4	13.10	13.00	1	24,566	0.00%
2022/10/21	0.9	12.95	0.3	12.95	12.90	0.6	24,630	0.00%
2022/10/20	8.1	12.57	30	12.60	12.85	-21.9	24,599	-0.09%
2022/10/19	9.5	12.85	0	0.00	12.90	9.5	24,090	0.04%
2022/10/18	10	12.95	7	13.15	13.10	3	23,905	0.01%
2022/10/17	0.1	12.85	9	12.87	12.85	-9	24,135	-0.04%
2022/10/14	0.3	13.00	0	0.00	12.90	0.3	24,079	0.00%
2022/10/13	7.6	13.01	3.3	12.95	12.90	4.3	24,098	0.02%
2022/10/12	2	13.28	0	0.00	13.30	2	23,841	0.01%
2022/10/11	24	13.34	0	0.00	13.25	24	23,892	0.10%
2022/10/07	2	13.65	13	13.64	13.75	-11	23,849	-0.05%
2022/10/06	3	13.70	0	13.75	13.70	3	23,806	0.01%
2022/10/05	9	13.66	20	13.65	13.65	-11	24,050	-0.05%
2022/10/04	0	0.00	3	13.45	13.55	-3	24,312	-0.01%
2022/10/03	6.1	13.51	2	13.65	13.45	4.1	24,314	0.02%
2022/09/30	2	13.70	0	0.00	13.70	2	24,186	0.01%
2022/09/29	3	13.75	0	0.00	13.85	3	24,166	0.01%
2022/09/28	7.1	13.78	0.7	14.05	13.65	6.4	23,981	0.03%
2022/09/27	10.2	14.00	10.8	14.00	13.95	-0.7	23,638	0.00%
2022/09/26	7.4	14.06	0	0.00	14.00	7.4	23,652	0.03%
2022/09/23	0.3	14.40	0	0.00	14.35	0.3	23,574	0.00%
2022/09/22	17.5	14.40	6.1	14.42	14.35	11.3	23,803	0.05%
2022/09/21	12.6	14.70	3	14.70	14.65	9.6	23,808	0.04%
2022/09/20	18.1	14.84	0	0.00	14.80	18.1	23,553	0.08%
2022/09/19	1	14.85	10	14.90	14.85	-9	23,552	-0.04%
2022/09/16	25	14.89	0	0.00	14.80	25	23,689	0.11%
2022/09/15	0	0.00	10	15.00	15.00	-10	23,446	-0.04%
2022/09/14	1	14.90	5	14.90	14.85	-4	23,465	-0.02%
2022/09/13	4.1	15.15	0	0.00	15.10	4.1	23,658	0.02%
2022/09/08	1.1	14.80	1	14.85	15.05	0.1	24,544	0.00%
2022/09/07	17.1	14.89	1	14.85	14.80	16.1	24,478	0.07%
2022/09/06	1	15.15	1	15.20	15.20	0	24,249	0.00%
2022/09/05	3	15.02	5	15.00	15.05	-2	24,503	-0.01%
2022/09/02	4.1	14.98	0	0.00	14.90	4.1	24,728	0.02%
2022/09/01	8	15.01	2	15.05	15.00	6	24,701	0.02%
2022/08/30	10.3	15.24	1	15.25	15.20	9.3	24,212	0.04%
2022/08/29	15.9	15.29	3	15.25	15.20	12.9	24,312	0.05%
2022/08/26	0.1	15.65	0	0.00	15.60	0.1	24,693	0.00%
2022/08/25	2.1	15.73	1	15.75	15.70	1.1	24,386	0.00%
2022/08/24	50	15.74	0	0.00	15.65	50	24,262	0.21%
2022/08/23	6.4	17.43	0	0.00	17.35	6.4	23,854	0.03%
2022/08/22	60.5	17.42	0	0.00	17.45	60.5	23,319	0.26%
2022/08/19	2.3	17.45	5	17.45	17.50	-2.7	22,893	-0.01%
2022/08/18	10.2	17.45	1	17.50	17.45	9.2	22,545	0.04%
2022/08/17	0.1	17.45	0	0.00	17.45	0.1	22,433	0.00%
2022/08/16	20.2	17.25	0	0.00	17.30	20.2	22,203	0.09%
2022/08/15	11.2	17.01	0	17.20	17.10	11.2	22,193	0.05%
2022/08/12	131.2	16.82	0	0.00	16.85	131.2	22,125	0.59%	大買/鉅額交易
2022/08/11	2.2	16.95	0	0.00	16.90	2.2	22,181	0.01%
2022/08/10	25	16.42	2	16.20	16.45	23	21,960	0.10%
2022/08/09	0.2	15.90	11	15.81	15.90	-10.8	21,795	-0.05%
2022/08/08	0.2	16.00	1	15.95	15.90	-0.8	21,931	0.00%
2022/08/05	10	15.85	10	15.80	15.80	0	22,464	0.00%
2022/08/04	0.2	15.65	4	15.56	15.60	-3.8	23,163	-0.02%
2022/08/03	1	15.55	2	15.70	15.65	-1	23,404	0.00%
2022/08/02	2.2	15.64	0	0.00	15.75	2.2	23,968	0.01%
2022/07/29	2.1	15.75	0	0.00	15.70	2.1	25,403	0.01%
2022/07/28	5	15.64	0	0.00	15.70	5	26,493	0.02%
2022/07/27	1.2	15.52	0	0.00	15.55	1.2	26,527	0.00%
2022/07/26	3	15.45	0	0.00	15.55	3	26,731	0.01%
2022/07/25	0.2	15.70	0	0.00	15.60	0.2	26,854	0.00%
2022/07/22	1.1	15.35	1	15.70	15.60	0.1	27,073	0.00%
2022/07/21	0.2	15.40	0	0.00	15.35	0.2	27,178	0.00%
2022/07/20	3.2	15.13	0	0.00	15.15	3.2	27,406	0.01%
2022/07/19	2.2	15.23	0	0.00	15.20	2.2	27,731	0.01%
2022/07/18	0.2	15.23	2	15.05	15.20	-1.9	28,028	-0.01%
2022/07/15	18.2	14.98	2	14.95	14.90	16.2	28,254	0.06%
2022/07/14	5.2	15.32	3	15.42	15.30	2.2	28,332	0.01%
2022/07/13	0.2	15.40	7	15.34	15.30	-6.8	28,635	-0.02%
2022/07/12	21.1	14.99	3	15.15	14.85	18.1	28,848	0.06%
2022/07/11	9.3	15.55	10	15.60	15.50	-0.7	28,663	0.00%
2022/07/08	5.2	15.95	2	15.95	15.90	3.2	28,870	0.01%
2022/07/07	3.2	15.78	2	15.85	15.70	1.2	29,048	0.00%
2022/07/06	17.3	15.86	1	15.75	15.75	16.3	29,193	0.06%
2022/07/05	12.2	16.01	4	16.05	16.10	8.2	29,615	0.03%
2022/07/04	15	15.97	10	15.90	16.05	5	29,922	0.02%
2022/07/01	25.2	16.05	4	16.09	16.00	21.2	30,445	0.07%
2022/06/30	7.7	16.36	2	16.50	16.30	5.7	30,994	0.02%
2022/06/29	4.7	16.66	0	0.00	16.70	4.7	31,165	0.02%
2022/06/28	2.3	16.86	0	0.00	16.90	2.3	31,677	0.01%
2022/06/27	0.8	16.95	0	17.05	16.85	0.7	31,978	0.00%
2022/06/24	1	16.90	0.8	17.00	16.95	0.2	31,837	0.00%
2022/06/23	5.2	16.85	4	17.06	16.90	1.2	31,775	0.00%
2022/06/22	1.1	17.17	6	17.17	16.85	-4.9	31,985	-0.02%
2022/06/21	0	0.00	8	17.08	17.10	-8	32,130	-0.02%
2022/06/20	0	0.00	2	16.90	16.70	-2	32,505	-0.01%
2022/06/17	9.2	16.64	3	16.70	16.60	6.2	32,243	0.02%
2022/06/16	2.3	16.93	5	17.05	16.90	-2.7	31,909	-0.01%
2022/06/15	0	0.00	3	16.90	16.90	-3	32,139	-0.01%
2022/06/14	19	16.90	11	16.76	16.90	8	32,268	0.02%
2022/06/13	5.1	16.70	0	0.00	16.85	5.1	32,212	0.02%
2022/06/10	15	17.14	0	0.00	17.15	15	32,043	0.05%
2022/06/09	8.2	17.35	9	17.50	17.35	-0.8	32,004	0.00%
2022/06/08	1.2	17.62	0	0.00	17.60	1.2	31,912	0.00%
2022/06/07	2	17.63	0	0.00	17.70	2	32,378	0.01%
2022/06/06	14	18.07	18.2	18.09	18.00	-4.2	32,415	-0.01%
2022/06/02	1.1	17.46	0	0.00	17.50	1.1	32,654	0.00%
2022/06/01	3.1	17.65	0	0.00	17.55	3.1	33,482	0.01%
2022/05/31	5	17.75	3	17.75	17.95	2	33,658	0.01%
2022/05/30	0	0.00	0.2	17.70	17.70	-0.2	33,382	0.00%
2022/05/27	0	0.00	8	17.27	17.25	-8	33,334	-0.02%
2022/05/26	1.6	17.15	0	0.00	16.95	1.6	33,548	0.00%
2022/05/25	2	16.90	0	0.00	17.00	2	34,266	0.01%
2022/05/24	1	17.05	0	0.00	17.00	1	34,984	0.00%
2022/05/23	1	17.10	0	0.00	17.05	1	35,215	0.00%
2022/05/20	3	17.08	1	17.10	17.05	2	35,541	0.01%
2022/05/19	11	16.80	0	0.00	16.80	11	35,645	0.03%
2022/05/18	4	17.25	3	17.20	17.25	1	35,469	0.00%
2022/05/17	1	16.65	0	0.00	16.85	1	35,397	0.00%
2022/05/16	3.2	16.59	0	0.00	16.80	3.2	35,438	0.01%
2022/05/13	13.1	16.55	2	16.65	16.70	11.1	35,469	0.03%
2022/05/12	27.3	16.92	9	17.00	16.70	18.3	35,265	0.05%
2022/05/11	24.2	17.32	0	0.00	17.35	24.2	34,614	0.07%
2022/05/10	16.4	17.32	2	17.45	17.50	14.4	34,449	0.04%
2022/05/09	14.5	17.92	2	17.97	17.85	12.5	34,032	0.04%
2022/05/06	39.8	18.30	0	0.00	18.40	39.8	33,606	0.12%
2022/05/05	40	18.90	23	18.74	18.90	17	33,232	0.05%
2022/05/04	1	19.20	1.7	19.34	19.40	-0.7	32,016	0.00%
2022/05/03	6	19.18	2	19.40	19.30	4	32,347	0.01%
2022/04/29	0	0.00	7	19.43	19.40	-7	32,498	-0.02%
2022/04/28	5.1	19.00	0	0.00	19.15	5.1	32,851	0.02%
2022/04/27	10.1	19.10	2	19.15	19.10	8.1	32,897	0.02%
2022/04/26	4.1	19.30	2	19.35	19.35	2.1	32,939	0.01%
2022/04/25	10.5	19.05	2	19.05	19.15	8.5	33,000	0.03%
2022/04/22	5.2	19.09	0	0.00	19.35	5.2	33,222	0.02%
2022/04/21	29.2	19.30	0	0.00	19.30	29.2	34,166	0.09%
2022/04/20	10.1	19.35	0	0.00	19.60	10.1	35,608	0.03%
2022/04/19	7.2	19.53	1	19.50	19.40	6.2	35,711	0.02%
2022/04/18	11.4	19.61	5	19.55	19.55	6.4	36,045	0.02%
2022/04/15	18.3	20.00	11	19.92	20.00	7.3	35,692	0.02%
2022/04/14	12.2	20.30	5	20.15	20.15	7.2	35,789	0.02%
2022/04/13	4.1	20.43	0	0.00	20.55	4.1	35,586	0.01%
2022/04/12	14.1	20.53	7	20.59	20.60	7.1	35,447	0.02%
2022/04/11	11.6	20.70	22	20.64	20.70	-10.4	35,138	-0.03%
2022/04/08	2	20.73	3	20.95	20.95	-1	34,541	0.00%
2022/04/07	2.5	20.84	56	20.84	20.70	-53.5	34,289	-0.16%
2022/04/06	23.5	21.04	6.4	20.99	21.10	17.1	33,694	0.05%
2022/04/01	6.9	20.53	10	20.59	20.60	-3.1	33,019	-0.01%
2022/03/31	4	20.59	25.2	20.55	20.50	-21.2	32,491	-0.07%
2022/03/30	2	20.10	18	20.19	20.15	-16	31,703	-0.05%
2022/03/29	1	19.90	23	19.99	19.95	-22	31,327	-0.07%
2022/03/28	1.1	19.75	6	19.90	19.95	-4.9	31,270	-0.02%
2022/03/25	44.3	19.85	10	20.25	19.85	34.3	31,246	0.11%
2022/03/24	10.2	20.08	3	20.13	20.15	7.2	30,875	0.02%
2022/03/23	11	20.20	18.5	20.16	20.25	-7.5	30,712	-0.02%
2022/03/22	3.1	19.75	2	19.85	19.80	1.1	30,062	0.00%
2022/03/21	8	19.64	0	19.65	19.65	8	29,799	0.03%
2022/03/18	22	19.70	3	19.80	19.60	19	29,812	0.06%
2022/03/17	2	19.45	2	19.48	19.45	0	29,442	0.00%
2022/03/16	0.1	19.20	5	19.10	19.20	-4.9	29,204	-0.02%
2022/03/15	1.1	18.86	2.3	18.93	19.00	-1.2	29,031	0.00%
2022/03/14	7.1	18.83	0	0.00	18.85	7.1	28,994	0.02%
2022/03/11	31.2	18.90	7	18.95	18.90	24.2	29,061	0.08%
2022/03/10	2	19.05	12	19.05	18.95	-10	29,074	-0.03%
2022/03/09	13	18.30	0	0.00	18.30	13	28,602	0.05%
2022/03/08	34.2	18.28	37.3	18.38	18.25	-3.1	28,406	-0.01%
2022/03/07	19.1	18.77	12	18.77	18.90	7.1	27,652	0.03%
2022/03/04	21.3	19.36	3	19.35	19.35	18.3	27,929	0.07%
2022/03/03	24.1	19.54	0	0.00	19.60	24.1	27,931	0.09%
2022/03/02	10.1	19.46	1	19.45	19.60	9.1	28,069	0.03%
2022/03/01	34.1	19.57	3	19.63	19.60	31.1	27,944	0.11%
2022/02/25	20	19.33	54	19.27	19.50	-34	27,627	-0.12%
2022/02/24	36.1	19.46	6	19.59	19.50	30.1	26,939	0.11%
2022/02/23	11.1	19.75	0	0.00	19.85	11.1	26,279	0.04%
2022/02/22	37	19.79	4.1	19.78	19.85	32.9	26,396	0.12%
2022/02/21	21	19.99	1	19.95	20.05	20	26,106	0.08%
2022/02/18	7.2	20.11	0	0.00	20.10	7.2	26,459	0.03%
2022/02/17	3.3	20.23	0	0.00	20.20	3.3	26,477	0.01%
2022/02/16	3	20.23	2	20.20	20.20	1	26,411	0.00%
2022/02/15	12.1	20.10	2	20.15	20.10	10.1	26,274	0.04%
2022/02/14	13	20.17	12	20.07	20.30	1	26,109	0.00%
2022/02/11	2	20.30	0	0.00	20.55	2	25,751	0.01%
2022/02/09	3	20.40	14	20.40	20.45	-11	25,426	-0.04%
2022/02/08	4	20.31	2.2	20.39	20.30	1.8	25,225	0.01%
2022/02/07	8	19.90	2	20.00	20.10	6	24,881	0.02%
2022/01/26	14.2	19.69	7.6	19.69	19.65	6.6	24,408	0.03%
2022/01/25	52	19.60	1	19.70	19.70	51	24,197	0.21%
2022/01/24	32	19.70	6.1	19.80	20.00	25.9	23,764	0.11%
2022/01/21	18	20.03	25	20.00	20.15	-7	23,554	-0.03%
2022/01/20	11	20.20	0	0.00	20.45	11	23,006	0.05%
2022/01/19	18	20.60	7	20.50	20.55	11	22,785	0.05%
2022/01/18	0	0.00	2	20.60	20.70	-2	22,400	-0.01%
2022/01/17	5.2	20.38	9.9	20.51	20.50	-4.7	22,119	-0.02%
2022/01/14	40.3	20.41	11	20.65	20.55	29.3	21,478	0.14%
2022/01/13	4	19.99	18.8	20.14	20.50	-14.8	20,292	-0.07%
2022/01/12	8	19.53	12	19.45	19.50	-4	18,544	-0.02%
2022/01/11	37	19.31	18.2	19.32	19.40	18.8	18,368	0.10%
2022/01/10	10	18.93	16	18.97	19.05	-6	18,410	-0.03%
2022/01/07	0	0.00	22	18.99	18.95	-22	18,617	-0.12%
2022/01/06	1	18.80	5	18.82	18.85	-4	18,353	-0.02%
2022/01/05	13.1	18.75	0	0.00	18.75	13.1	18,254	0.07%
2022/01/04	1.9	18.77	1	18.80	18.80	0.9	18,561	0.00%
2022/01/03	2	18.88	0	0.00	18.85	2	18,623	0.01%
2021/12/30	5	18.93	12.2	18.99	18.95	-7.2	18,824	-0.04%
2021/12/29	1	18.95	2.1	18.95	18.95	-1.1	18,923	-0.01%
2021/12/28	0	0.00	15	18.88	18.90	-15	19,040	-0.08%
2021/12/27	0	0.00	1	18.75	18.75	-1	19,132	-0.01%
2021/12/24	11	18.65	0	0.00	18.75	11	19,595	0.06%
2021/12/23	0.1	18.65	0	0.00	18.65	0.1	19,754	0.00%
2021/12/22	15.6	18.60	1	18.60	18.65	14.6	20,014	0.07%
2021/12/21	4.1	18.60	12	18.55	18.60	-7.9	20,124	-0.04%
2021/12/20	3.1	18.55	0	0.00	18.55	3.1	20,255	0.02%
2021/12/17	1	18.65	1	18.70	18.75	0	20,299	0.00%
2021/12/16	21.1	18.63	8	18.55	18.65	13.1	20,334	0.06%
2021/12/15	1.1	18.65	0	0.00	18.65	1.1	20,917	0.01%
2021/12/14	1.3	18.70	3	18.70	18.75	-1.7	21,365	-0.01%
2021/12/13	2	18.90	2	18.95	18.90	0	21,367	0.00%
2021/12/10	5	19.00	2	19.03	18.95	3	21,476	0.01%
2021/12/09	0	0.00	2	18.95	19.00	-2	21,678	-0.01%
2021/12/08	1	18.80	3.5	18.85	18.85	-2.5	22,132	-0.01%
2021/12/07	0	0.00	1.2	18.81	18.90	-1.2	22,262	-0.01%
2021/12/06	0	0.00	7	18.66	18.70	-7	22,391	-0.03%
2021/12/03	1.1	18.55	0	0.00	18.55	1.1	22,953	0.00%
2021/12/02	0.3	17.92	0	0.00	18.60	0.3	24,218	0.00%
2021/12/01	2.1	18.21	0	0.00	18.65	2.1	25,549	0.01%
2021/11/30	1	18.20	7	18.20	18.60	-6	26,132	-0.02%
2021/11/29	1.2	18.08	1	18.20	18.20	0.2	26,102	0.00%
2021/11/26	13.5	18.36	1.8	18.39	18.35	11.7	26,820	0.04%
2021/11/25	0.2	18.70	2	18.70	18.70	-1.8	27,887	-0.01%
2021/11/24	4	18.60	1	18.60	18.60	3	29,311	0.01%
2021/11/23	0.1	18.65	5	18.60	18.60	-4.9	30,266	-0.02%
2021/11/22	1.1	18.71	0	0.00	18.70	1.1	30,460	0.00%
2021/11/19	7	19.02	2	18.95	18.95	5	30,665	0.02%
2021/11/18	5	19.30	25	19.22	19.30	-20	31,135	-0.06%
2021/11/17	30	19.15	26.2	19.18	19.25	3.8	31,066	0.01%
2021/11/16	1	18.65	15.4	18.66	18.70	-14.4	30,550	-0.05%
2021/11/15	8	18.60	2	18.63	18.55	6	30,557	0.02%
2021/11/12	21	18.46	5.9	18.44	18.45	15.1	30,520	0.05%
2021/11/11	2	18.35	1.1	18.40	18.45	0.9	30,627	0.00%
2021/11/10	1	18.20	0	0.00	18.30	1	30,857	0.00%
2021/11/09	0.1	18.25	4	18.16	18.30	-3.9	30,977	-0.01%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	2.1	18.08	0	0.00	18.25	2.1	31,251	0.01%
2021/11/04	0.1	18.20	0	0.00	18.20	0.1	31,335	0.00%
2021/11/03	1.1	18.11	0	0.00	18.15	1.1	31,384	0.00%
2021/11/02	3.1	18.18	0	0.00	18.15	3.1	31,462	0.01%
2021/11/01	3.5	18.25	0.7	18.30	18.25	2.8	31,597	0.01%
2021/10/29	3.1	18.30	0	0.00	18.25	3.1	31,549	0.01%
2021/10/28	1	18.40	1	18.40	18.45	0	31,507	0.00%
2021/10/27	3.8	18.41	12	18.49	18.40	-8.2	31,612	-0.03%
2021/10/26	0.3	18.60	1	18.60	18.55	-0.7	31,619	0.00%
2021/10/25	1	18.45	1.4	18.49	18.60	-0.4	31,803	0.00%
2021/10/22	1	18.50	1.2	18.50	18.50	-0.2	32,298	0.00%
2021/10/20	2	18.48	0	0.00	18.50	2	33,634	0.01%
2021/10/19	3	18.67	1	18.60	18.60	2	34,067	0.01%
2021/10/18	0	0.00	2.2	18.65	18.65	-2.2	34,173	-0.01%
2021/10/15	0	0.00	0.2	18.20	18.20	-0.2	33,764	0.00%
2021/10/14	0	0.00	5	17.95	17.90	-5	33,864	-0.01%
2021/10/13	0	0.00	200	17.85	17.95	-200	34,310	-0.58%	大賣/鉅額交易
2021/10/12	0	0.00	0.5	17.85	18.00	-0.5	34,716	0.00%
2021/10/08	1	17.95	5.2	17.95	17.95	-4.2	34,575	-0.01%
2021/10/07	10.2	18.00	1	17.95	18.00	9.2	34,696	0.03%
2021/10/06	10.1	17.83	4.3	17.78	17.85	5.8	34,890	0.02%
2021/10/05	2.1	17.78	0	0.00	17.85	2.1	35,446	0.01%
2021/10/04	2	17.73	101	17.75	17.80	-99	35,833	-0.28%	大賣/
2021/10/01	20.1	17.81	11	17.82	17.75	9.1	35,967	0.03%
2021/09/30	3	17.92	0	0.00	18.10	3	35,851	0.01%
2021/09/29	2.1	17.90	1	18.00	18.00	1.1	36,079	0.00%
2021/09/28	2	17.88	0	0.00	18.05	2	36,072	0.01%
2021/09/27	4.1	18.03	0	0.00	18.00	4.1	36,178	0.01%
2021/09/24	4.1	18.04	2.8	18.19	18.05	1.3	36,121	0.00%
2021/09/23	3	18.00	1	18.00	18.05	2	36,116	0.01%
2021/09/22	7	17.89	1	17.90	17.90	6	36,082	0.02%
2021/09/17	4	18.25	0	0.00	18.20	4	35,621	0.01%
2021/09/16	0	0.00	2	18.40	18.40	-2	35,283	-0.01%
2021/09/15	6	18.40	10	18.35	18.35	-4	35,155	-0.01%
2021/09/14	0	0.00	50	18.55	18.55	-50	35,162	-0.14%
2021/09/13	301	18.60	9	18.63	18.55	292	35,042	0.83%	大買/鉅額交易
2021/09/10	2	18.25	11.1	18.20	18.25	-9.1	34,858	-0.03%
2021/09/09	25	17.82	0	0.00	17.95	25	35,149	0.07%
2021/09/08	18.3	17.89	10	17.90	17.85	8.3	34,927	0.02%
2021/09/07	53	18.28	61	18.15	18.10	-8	34,344	-0.02%
2021/09/06	23	19.39	14.6	19.35	19.35	8.4	33,144	0.03%
2021/09/03	31	19.05	0	0.00	19.05	31	31,674	0.10%
2021/09/02	10	18.91	8	18.85	18.85	2	30,881	0.01%
2021/09/01	59	19.39	0	0.00	19.25	59	30,020	0.20%
2021/08/31	44	19.28	89	19.16	19.35	-45	29,352	-0.15%
2021/08/30	27	18.79	0.1	19.55	19.60	26.9	28,246	0.10%
2021/08/27	3.2	17.99	5.5	18.24	18.40	-2.3	26,901	-0.01%
2021/08/26	0.1	17.70	0.1	17.80	17.85	0	26,238	0.00%
2021/08/25	1	17.70	3	17.77	17.80	-2	26,734	-0.01%
2021/08/24	1.3	17.27	5.1	17.27	17.70	-3.8	26,372	-0.01%
2021/08/23	40	17.15	0	0.00	17.10	40	25,647	0.16%
2021/08/20	2	16.85	0	0.00	16.90	2	25,614	0.01%
2021/08/19	7.1	16.95	0	0.00	16.90	7.1	25,986	0.03%
2021/08/18	21	16.81	0	0.00	17.00	21	25,898	0.08%
2021/08/17	22	16.87	1	16.85	16.90	21	25,913	0.08%
2021/08/16	14	16.84	1	16.90	16.80	13	25,877	0.05%
2021/08/13	11	17.00	2	17.00	16.95	9	25,848	0.03%
2021/08/12	6	17.14	1	17.15	17.10	5	25,990	0.02%
2021/08/11	1	17.05	2	17.10	17.10	-1	26,137	0.00%
2021/08/10	1	17.00	5.3	17.07	17.00	-4.3	26,273	-0.02%
2021/08/09	5	17.05	0	0.00	17.05	5	26,921	0.02%
2021/08/05	1	17.00	5	17.05	17.05	-4	27,820	-0.01%
2021/08/04	1.2	16.96	0	0.00	17.00	1.2	29,250	0.00%
2021/08/03	1	16.90	16	17.10	17.00	-15	29,885	-0.05%
2021/08/02	10	16.95	2	16.90	17.00	8	30,565	0.03%
2021/07/30	19	16.99	0	0.00	16.95	19	30,743	0.06%
2021/07/29	6.3	16.80	19.1	16.96	17.05	-12.8	31,030	-0.04%
2021/07/28	21	16.74	1	16.80	16.85	20	31,290	0.06%
2021/07/27	8.2	16.83	1.6	16.80	16.75	6.6	31,684	0.02%
2021/07/26	59	17.41	39	17.28	17.20	20	32,480	0.06%
2021/07/23	40	17.02	3	17.08	17.15	37	31,973	0.12%
2021/07/22	0	0.00	8	16.80	16.90	-8	31,577	-0.03%
2021/07/21	0	0.00	1	16.65	16.70	-1	31,440	0.00%
2021/07/20	14.3	16.59	3.6	16.52	16.50	10.7	31,511	0.03%
2021/07/19	32	16.77	6.1	16.77	16.80	25.9	31,215	0.08%
2021/07/16	6	16.53	3	16.37	16.60	3	31,062	0.01%
2021/07/15	1	16.30	0.9	16.25	16.25	0.1	30,758	0.00%
2021/07/14	0	0.00	5	16.40	16.30	-5	30,726	-0.02%
2021/07/13	4	16.34	11.2	16.33	16.35	-7.2	31,238	-0.02%
2021/07/12	16.3	16.27	6	16.28	16.20	10.3	31,063	0.03%
2021/07/09	9	16.07	0	0.00	16.10	9	30,499	0.03%
2021/07/07	2.7	15.72	10	15.70	15.75	-7.3	29,850	-0.02%
2021/07/06	1	15.60	14	15.61	15.75	-13	29,706	-0.04%
2021/07/05	5	15.35	6	15.40	15.45	-1	29,426	0.00%
2021/07/02	6.3	15.30	0.3	15.25	15.30	6	29,259	0.02%
2021/07/01	5	15.25	5	15.20	15.25	0	29,105	0.00%
2021/06/30	1	15.20	4	15.25	15.25	-3	29,054	-0.01%
2021/06/29	3	15.18	1	15.20	15.15	2	28,937	0.01%
2021/06/28	0	0.00	3.1	15.22	15.20	-3.1	28,984	-0.01%
2021/06/25	0	0.00	3	15.15	15.15	-3	28,918	-0.01%
2021/06/23	5.1	15.00	2	15.05	15.05	3.1	28,948	0.01%
2021/06/22	0.1	14.90	2.6	14.90	14.90	-2.5	28,784	-0.01%
2021/06/21	12	14.79	0	0.00	14.80	12	28,549	0.04%
2021/06/18	8.4	14.98	0	15.00	14.90	8.4	28,221	0.03%
2021/06/17	4.1	15.05	3	15.05	15.05	1.1	27,741	0.00%
2021/06/16	0.8	15.10	0	15.10	15.15	0.8	27,915	0.00%
2021/06/15	7.1	15.09	0	0.00	15.10	7.1	27,789	0.03%
2021/06/11	0.1	15.15	0	0.00	15.15	0.1	27,730	0.00%
2021/06/10	1	15.10	0	0.00	15.10	1	27,746	0.00%
2021/06/09	0	0.00	0.5	15.15	15.15	-0.5	27,663	0.00%
2021/06/08	1.1	15.20	1.1	15.34	15.30	0	27,409	0.00%
2021/06/07	2.1	15.01	3	15.20	15.20	-0.9	27,247	0.00%
2021/06/04	0.1	15.20	1.1	15.15	15.25	-1	26,961	0.00%
2021/06/03	1	15.20	0	15.20	15.25	1	27,056	0.00%
2021/06/02	8.1	15.11	2	15.25	15.15	6.1	26,789	0.02%
2021/06/01	0.1	14.80	0	0.00	14.85	0.1	26,001	0.00%
2021/05/31	0.1	14.75	5.3	14.80	14.80	-5.2	26,079	-0.02%
2021/05/28	1.1	14.65	3	14.67	14.70	-1.9	26,043	-0.01%
2021/05/27	1.5	14.58	17	14.52	14.50	-15.5	25,968	-0.06%
2021/05/26	2	14.65	0	0.00	14.70	2	25,799	0.01%
2021/05/25	2.1	14.65	10	14.65	14.65	-7.9	25,896	-0.03%
2021/05/24	0.1	14.55	0.5	14.55	14.55	-0.4	25,821	0.00%
2021/05/21	1	14.50	2	14.58	14.60	-1	25,834	0.00%
2021/05/20	1.1	14.21	0	0.00	14.35	1.1	25,554	0.00%
2021/05/19	1.1	14.25	0	0.00	14.25	1.1	25,374	0.00%
2021/05/18	0.1	14.25	12	14.03	14.25	-11.9	25,257	-0.05%
2021/05/17	13.1	13.75	2	14.00	13.80	11.1	25,187	0.04%
2021/05/14	21.1	14.20	0	0.00	14.20	21.1	24,408	0.09%
2021/05/13	10.1	14.01	0	0.00	14.05	10.1	24,008	0.04%
2021/05/12	35.2	14.46	34.5	14.60	14.30	0.7	23,669	0.00%
2021/05/11	4.3	15.03	5	14.88	14.90	-0.7	22,174	0.00%
2021/05/10	3	15.13	3	15.10	15.20	0	21,581	0.00%
2021/05/07	4.1	14.80	2	14.88	14.90	2.1	21,096	0.01%
2021/05/06	15.1	14.79	2	14.75	14.80	13.1	20,863	0.06%
2021/05/05	2	14.60	2	14.60	14.55	0	20,432	0.00%
2021/05/04	27.1	14.54	50.4	14.38	14.45	-23.4	19,962	-0.12%
2021/05/03	13.2	14.86	14.1	14.88	14.65	-1	19,054	-0.01%
2021/04/29	0.9	14.05	0	0.00	14.10	0.9	17,556	0.01%
2021/04/28	2	14.05	4	14.05	14.15	-2	17,532	-0.01%
2021/04/27	0.1	14.05	2.1	14.00	14.10	-2	17,796	-0.01%
2021/04/26	0.2	14.00	2	14.03	14.10	-1.8	17,606	-0.01%
2021/04/23	4	13.90	0.8	13.90	13.95	3.2	17,333	0.02%
2021/04/22	8.1	14.02	0	0.00	13.95	8.1	17,267	0.05%
2021/04/21	4.2	13.90	0	0.00	13.90	4.2	16,983	0.02%
2021/04/20	5.1	14.10	4	14.00	14.05	1.1	16,879	0.01%
2021/04/19	1	14.05	0.1	14.05	14.05	0.9	16,737	0.01%
2021/04/16	8.1	13.58	0	0.00	13.70	8.1	16,123	0.05%
2021/04/15	7	13.50	1	13.55	13.55	6	16,064	0.04%
2021/04/14	0	0.00	6	13.42	13.50	-6	15,922	-0.04%
2021/04/13	7	13.44	0.1	13.40	13.40	6.9	15,840	0.04%
2021/04/12	0	0.00	11	13.38	13.40	-11	15,701	-0.07%
2021/04/09	6.1	13.29	2.5	13.29	13.30	3.6	15,537	0.02%
2021/04/08	3	13.33	3	13.30	13.30	0	15,456	0.00%
2021/04/07	3	13.32	2	13.35	13.40	1	15,631	0.01%
2021/04/06	5.3	13.35	0	0.00	13.30	5.3	15,558	0.03%
2021/04/01	3	13.38	30	13.40	13.40	-27	15,476	-0.17%
2021/03/31	1.2	13.36	0	0.00	13.40	1.2	15,360	0.01%
2021/03/30	10.6	13.45	26.7	13.40	13.45	-16.1	15,108	-0.11%
2021/03/29	3.2	13.37	80.1	13.40	13.40	-76.8	14,953	-0.51%
2021/03/26	4.6	13.30	30	13.35	13.30	-25.4	14,774	-0.17%
2021/03/25	1.1	13.20	32.7	13.30	13.30	-31.6	14,698	-0.21%
2021/03/24	0.2	13.20	0	0.00	13.20	0.2	14,722	0.00%
2021/03/22	0	0.00	3.1	13.17	13.20	-3.1	14,775	-0.02%
2021/03/19	1	13.10	0	0.00	13.10	1	14,780	0.01%
2021/03/18	0.1	13.20	4	13.25	13.20	-3.9	14,451	-0.03%
2021/03/17	2.8	13.18	0	0.00	13.20	2.8	14,523	0.02%
2021/03/16	0	0.00	13.2	13.30	13.30	-13.2	14,526	-0.09%
2021/03/15	4	13.25	0	0.00	13.30	4	14,569	0.03%
2021/03/12	0	0.00	10	13.20	13.25	-10	14,765	-0.07%
2021/03/11	1.8	13.25	10	13.25	13.30	-8.2	14,942	-0.06%
2021/03/10	0	0.00	11	13.20	13.20	-11	14,777	-0.07%
2021/03/09	0	0.00	1	13.15	13.20	-1	14,648	-0.01%
2021/03/08	2	13.00	1	13.00	13.00	1	14,464	0.01%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/04	1	13.00	5	13.05	13.00	-4	14,957	-0.03%
2021/03/03	0.5	13.10	0	0.00	13.10	0.5	14,898	0.00%
2021/03/02	6	13.04	0	0.00	12.95	6	14,725	0.04%
2021/02/26	2	13.03	0	0.00	12.95	2	14,593	0.01%
2021/02/24	2.5	13.10	4.7	13.08	13.10	-2.2	14,062	-0.02%
2021/02/23	0	0.00	8	13.00	13.05	-8	14,005	-0.06%
2021/02/22	1	12.90	0	0.00	12.90	1	13,870	0.01%
2021/02/19	7	12.83	45.2	12.82	12.90	-38.2	13,883	-0.28%
2021/02/18	0	0.00	3	12.92	12.90	-3	13,828	-0.02%
2021/02/17	0	0.00	2	12.75	12.90	-2	13,856	-0.01%
2021/02/04	0	0.00	1	12.60	12.55	-1	13,555	-0.01%
2021/02/03	6.3	12.54	0	12.65	12.55	6.2	13,800	0.05%
2021/02/02	6	12.70	0	0.00	12.60	6	13,598	0.04%
2021/02/01	1	12.50	5	12.70	12.70	-4	13,482	-0.03%
2021/01/29	5	12.55	0	0.00	12.50	5	13,397	0.04%
2021/01/28	14	12.60	0	0.00	12.65	14	13,059	0.11%
2021/01/27	8	12.71	0	0.00	12.70	8	12,875	0.06%
2021/01/26	11.7	12.70	0	0.00	12.70	11.7	12,815	0.09%
2021/01/25	4	12.70	0	0.00	12.80	4	12,747	0.03%
2021/01/22	4	12.80	0	0.00	12.70	4	12,781	0.03%
2021/01/21	12	12.86	0	0.00	12.80	12	12,643	0.09%
2021/01/20	15	12.91	0	0.00	12.80	15	12,518	0.12%
2021/01/19	0	0.00	0.1	13.10	13.05	-0.1	12,108	0.00%
2021/01/18	4	13.05	10	13.15	13.05	-6	12,036	-0.05%
2021/01/14	0	0.00	8.4	13.29	13.30	-8.4	11,951	-0.07%
2021/01/13	0	0.00	11.2	13.25	13.25	-11.2	11,906	-0.09%
2021/01/12	0	0.00	10	13.35	13.20	-10	11,791	-0.08%
2021/01/11	0.1	13.25	5.6	13.29	13.35	-5.5	11,693	-0.05%
2021/01/08	0.3	13.15	49	13.25	13.30	-48.7	11,528	-0.42%
2021/01/07	0	0.00	21	13.15	13.15	-21	11,352	-0.18%
2021/01/06	20	13.10	0.3	13.15	13.15	19.7	11,319	0.17%
2021/01/05	1	13.20	0	0.00	13.20	1	11,178	0.01%
2021/01/04	0	0.00	5	13.15	13.20	-5	11,161	-0.04%
2020/12/31	0.4	13.20	0	0.00	13.25	0.4	11,116	0.00%
2020/12/30	10	13.25	20	13.24	13.25	-10	11,043	-0.09%
2020/12/29	0.4	13.00	48	13.00	13.05	-47.6	10,802	-0.44%
2020/12/28	12	13.00	0	0.00	13.00	12	10,776	0.11%
2020/12/25	0.4	13.05	0	0.00	13.00	0.4	10,796	0.00%
2020/12/23	0	0.00	27.1	13.01	13.00	-27.1	10,984	-0.25%
2020/12/22	0	0.00	10	13.10	13.05	-10	11,127	-0.09%
2020/12/21	0	0.00	40.2	13.10	13.15	-40.2	11,380	-0.35%
2020/12/18	0.4	13.10	5	13.10	13.10	-4.6	11,499	-0.04%
2020/12/17	0	0.00	4	13.05	13.15	-4	11,496	-0.03%
2020/12/15	50.4	13.03	0	0.00	12.95	50.4	11,510	0.44%
2020/12/11	1.4	13.10	3	13.10	13.15	-1.6	11,613	-0.01%
2020/12/10	1	12.90	0	0.00	12.95	1	11,487	0.01%
2020/12/09	8	12.91	0.1	12.95	12.95	7.9	11,395	0.07%
2020/12/08	48.4	12.96	0	0.00	12.95	48.4	11,315	0.43%
2020/12/07	3	13.15	151	13.25	13.20	-148	11,141	-1.33%	大賣/鉅額交易
2020/12/04	0.4	13.25	0	0.00	13.25	0.4	11,043	0.00%
2020/12/03	0	0.00	0	13.25	13.25	0	11,002	0.00%
2020/12/02	2	13.20	0	0.00	13.30	2	11,007	0.02%
2020/12/01	0.4	13.30	0	0.00	13.30	0.4	11,024	0.00%
2020/11/30	20	13.30	3	13.35	13.35	17	11,135	0.15%
2020/11/27	0.4	13.30	0	0.00	13.35	0.4	10,464	0.00%
2020/11/25	3	13.30	0	0.00	13.30	3	10,572	0.03%
2020/11/24	0	0.00	7	13.25	13.30	-7	10,609	-0.07%
2020/11/20	2	13.28	0	0.00	13.30	2	10,541	0.02%
2020/11/19	0	0.00	2	13.30	13.30	-2	10,487	-0.02%
2020/11/18	0	0.00	4	13.33	13.35	-4	10,607	-0.04%
2020/11/17	1	13.20	0	0.00	13.30	1	10,950	0.01%
2020/11/13	0	0.00	1	13.15	13.20	-1	11,200	-0.01%
2020/11/12	0	0.00	3	13.15	13.20	-3	11,255	-0.03%
2020/11/11	0	0.00	3	13.25	13.35	-3	11,179	-0.03%
2020/11/10	0	0.00	16	13.12	13.20	-16	10,959	-0.15%
2020/11/09	0	0.00	50.2	13.05	13.05	-50.2	10,922	-0.46%
2020/11/06	0	0.00	6	13.00	13.00	-6	11,128	-0.05%
2020/11/05	0	0.00	60	12.93	12.95	-60	11,846	-0.51%
2020/11/04	0	0.00	17	12.86	12.85	-17	12,653	-0.13%
2020/11/03	0	0.00	2	12.80	12.90	-2	13,229	-0.02%
2020/11/02	5	12.65	9	12.60	12.70	-4	13,904	-0.03%
2020/10/30	5	12.60	2	12.65	12.60	3	14,527	0.02%
2020/10/29	0	0.00	6	12.71	12.65	-6	14,705	-0.04%
2020/10/28	0	0.00	1	12.80	12.85	-1	14,760	-0.01%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/19	0	0.00	3	12.88	12.90	-3	16,071	-0.02%
2020/10/16	2	12.80	4	12.90	12.75	-2	16,156	-0.01%
2020/10/15	2	12.78	0.4	12.95	12.85	1.6	16,231	0.01%
2020/10/14	2	12.85	0	0.00	12.80	2	16,205	0.01%
2020/10/12	0	0.00	7	12.94	13.00	-7	16,449	-0.04%
2020/10/08	0	0.00	46	12.90	12.95	-46	16,505	-0.28%
2020/10/07	0	0.00	2	12.90	12.85	-2	16,512	-0.01%
2020/10/06	0	0.00	2	12.95	12.95	-2	16,647	-0.01%
2020/10/05	0	0.00	50	12.85	12.85	-50	16,713	-0.30%
2020/09/30	0	0.00	1.2	12.82	12.80	-1.2	16,800	-0.01%
2020/09/29	0	0.00	2	12.83	12.80	-2	16,857	-0.01%
2020/09/28	0	0.00	1	12.65	12.75	-1	17,016	-0.01%
2020/09/25	0	0.00	1	12.55	12.50	-1	17,314	-0.01%
2020/09/24	26	12.43	5	12.54	12.40	21	17,335	0.12%
2020/09/23	11	12.85	33	12.84	12.75	-22	17,165	-0.13%
2020/09/22	2	12.85	72	12.86	12.85	-70	17,100	-0.41%
2020/09/21	1	13.00	3.7	13.01	12.95	-2.7	17,166	-0.02%
2020/09/18	2	13.00	9	13.05	13.10	-7	17,280	-0.04%
2020/09/17	0	0.00	1.2	13.07	13.05	-1.2	17,237	-0.01%
2020/09/15	0.7	13.15	1	13.10	13.10	-0.3	17,328	0.00%
2020/09/14	0	0.00	2.1	13.05	13.10	-2.1	17,764	-0.01%
2020/09/11	0	0.00	4.2	13.04	13.10	-4.2	18,017	-0.02%
2020/09/10	1	12.95	2.3	13.01	13.05	-1.3	18,090	-0.01%
2020/09/09	1	12.95	0	0.00	13.00	1	18,132	0.01%
2020/09/08	9	13.03	0	0.00	13.00	9	18,222	0.05%
2020/09/07	0	0.00	10	13.00	13.05	-10	18,512	-0.05%
2020/09/04	5	12.97	10	12.95	13.00	-5	18,794	-0.03%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/09/02	15	13.06	0	0.00	13.05	15	18,841	0.08%
2020/09/01	0	0.00	1	13.20	13.15	-1	19,018	-0.01%
2020/08/31	1	13.15	1	13.25	13.25	0	19,164	0.00%
2020/08/28	5	13.16	2.1	13.20	13.15	2.9	19,252	0.02%
2020/08/26	1	13.20	2	13.25	13.25	-1	19,801	-0.01%
2020/08/25	1	13.20	400	13.20	13.25	-399	20,076	-1.99%	大賣/鉅額交易
2020/08/24	58	13.20	10	13.15	13.15	48	20,724	0.23%
2020/08/21	401	13.24	7	13.34	13.45	394	20,731	1.90%	大買/鉅額交易
2020/08/20	32	13.01	5	13.04	13.00	27	20,427	0.13%
2020/08/19	2	13.20	1	13.25	13.15	1	20,199	0.00%
2020/08/18	0	0.00	2.1	13.20	13.20	-2.1	20,173	-0.01%
2020/08/17	3	13.15	4	13.12	13.20	-1	20,374	0.00%
2020/08/14	4	13.13	0	0.00	13.15	4	20,490	0.02%
2020/08/13	2	13.13	3	13.10	13.20	-1	20,576	0.00%
2020/08/12	112	13.25	102	13.20	13.25	10	20,564	0.05%	大買/大賣/
2020/08/11	11	13.09	3	13.10	13.10	8	20,388	0.04%
2020/08/10	13	13.90	4	13.90	13.85	9	19,695	0.05%
2020/08/07	2	13.85	4	13.81	13.85	-2	19,168	-0.01%
2020/08/06	0	0.00	3	13.87	13.90	-3	18,712	-0.02%
2020/08/05	8	13.64	6.3	13.70	13.65	1.7	18,234	0.01%
2020/08/04	21	13.40	2	13.40	13.45	19	17,857	0.11%
2020/08/03	3	13.35	1	13.35	13.35	2	17,635	0.01%
2020/07/31	5	13.40	0	0.00	13.35	5	17,674	0.03%
2020/07/30	2	13.45	0	0.00	13.45	2	17,523	0.01%
2020/07/29	12	13.40	1	13.50	13.40	11	17,562	0.06%
2020/07/28	13	13.30	10	13.28	13.25	3	17,790	0.02%
2020/07/27	5	13.43	0	0.00	13.35	5	17,993	0.03%
2020/07/24	1	13.50	0	0.00	13.45	1	17,994	0.01%
2020/07/23	1	13.60	0	0.00	13.55	1	18,076	0.01%
2020/07/22	0	0.00	1	13.60	13.60	-1	18,153	-0.01%
2020/07/20	0	0.00	25	13.50	13.45	-25	18,233	-0.14%
2020/07/17	0	0.00	0.1	13.50	13.50	-0.1	18,280	0.00%
2020/07/16	0.7	13.50	1	13.55	13.50	-0.3	18,613	0.00%
2020/07/15	2	13.55	71.4	13.55	13.55	-69.4	18,489	-0.38%
2020/07/14	0	0.00	25	13.54	13.55	-25	18,649	-0.13%
2020/07/13	0	0.00	2	13.60	13.60	-2	18,961	-0.01%
2020/07/10	30	13.50	3	13.50	13.55	27	19,134	0.14%
2020/07/09	0	0.00	5	13.60	13.55	-5	19,296	-0.03%
2020/07/08	5	13.55	5	13.60	13.60	0	19,481	0.00%
2020/07/06	2	13.60	8	13.58	13.65	-6	19,441	-0.03%
2020/07/03	0	0.00	2	13.50	13.50	-2	19,365	-0.01%
2020/07/02	0	0.00	2	13.45	13.45	-2	19,466	-0.01%
2020/07/01	0	0.00	25	13.50	13.50	-25	19,807	-0.13%
2020/06/30	0	0.00	0.9	13.35	13.35	-0.9	19,927	0.00%
2020/06/29	1	13.40	0	0.00	13.30	1	20,145	0.00%
2020/06/24	0	0.00	1	13.50	13.55	-1	20,258	0.00%
2020/06/23	0	0.00	1	13.45	13.50	-1	20,667	0.00%
2020/06/22	0	0.00	3.1	13.40	13.40	-3.1	20,880	-0.01%
2020/06/19	1	13.39	0	0.00	13.20	1	21,470	0.00%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/17	0	0.00	10	13.55	13.60	-10	21,816	-0.05%
2020/06/16	2	13.35	2	13.50	13.50	0	23,010	0.00%
2020/06/15	5	13.20	1	13.10	13.20	4	24,374	0.02%
2020/06/12	19	13.18	3	13.05	13.20	16	25,158	0.06%
2020/06/11	30	13.46	4	13.49	13.40	26	25,695	0.10%
2020/06/10	0	0.00	11.6	13.62	13.70	-11.6	26,204	-0.04%
2020/06/09	17	13.52	0	0.00	13.50	17	27,071	0.06%
2020/06/08	12	13.59	6	13.50	13.60	6	27,772	0.02%
2020/06/05	6	13.45	3	13.45	13.40	3	27,939	0.01%
2020/06/04	15	13.50	0	0.00	13.55	15	28,337	0.05%
2020/06/03	0	0.00	17	13.60	13.60	-17	28,680	-0.06%
2020/06/02	3	13.30	0	0.00	13.30	3	28,691	0.01%
2020/06/01	0	0.00	1	13.20	13.20	-1	28,555	0.00%
2020/05/29	5	12.95	12	12.99	13.00	-7	28,509	-0.02%
2020/05/28	2	12.68	0	0.00	12.70	2	28,082	0.01%
2020/05/27	5	12.65	0	0.00	12.65	5	28,443	0.02%
2020/05/26	20	12.70	2	12.73	12.70	18	28,615	0.06%
2020/05/25	0	0.00	10	12.55	12.50	-10	28,655	-0.03%
2020/05/22	5	12.50	3	12.50	12.50	2	28,785	0.01%
2020/05/21	0	0.00	1	12.65	12.65	-1	28,632	0.00%
2020/05/20	0.9	12.65	0	0.00	12.65	0.9	28,628	0.00%
2020/05/19	2	12.60	2	12.63	12.65	0	28,739	0.00%
2020/05/18	4	12.38	3	12.40	12.45	1	28,885	0.00%
2020/05/14	14	12.31	0	0.00	12.30	14	28,941	0.05%
2020/05/13	2	12.45	2	12.50	12.45	0	28,667	0.00%
2020/05/12	8	12.49	1	12.50	12.45	7	28,707	0.02%
2020/05/11	1	12.60	1	12.65	12.60	0	28,559	0.00%
2020/05/07	3	12.25	1	12.30	12.30	2	28,517	0.01%
2020/05/06	4	12.31	1	12.25	12.25	3	28,544	0.01%
2020/05/05	6	12.31	0	0.00	12.30	6	28,519	0.02%
2020/05/04	8	12.23	0	0.00	12.25	8	28,524	0.03%
2020/04/30	4	12.51	26	12.63	12.75	-22	28,288	-0.08%
2020/04/29	0	0.00	4	12.31	12.35	-4	28,319	-0.01%
2020/04/28	16	12.12	1	12.10	12.05	15	28,403	0.05%
2020/04/27	0	0.00	20	11.87	12.00	-20	29,104	-0.07%
2020/04/24	10	11.75	0	0.00	11.70	10	29,249	0.03%
2020/04/23	9	11.79	7.4	11.79	11.80	1.6	29,311	0.01%
2020/04/22	11	11.61	0	0.00	11.85	11	29,305	0.04%
2020/04/21	16	11.85	1	12.00	11.75	15	29,380	0.05%
2020/04/20	7	12.20	5	12.20	12.20	2	29,082	0.01%
2020/04/17	10	12.35	17	12.36	12.25	-7	29,055	-0.02%
2020/04/16	1	12.15	20	12.30	12.25	-19	28,844	-0.07%
2020/04/15	22	12.30	673.6	12.35	12.40	-651.6	28,574	-2.28%	大賣/鉅額交易
2020/04/14	3	12.18	3	12.30	12.20	0	28,344	0.00%
2020/04/13	9	12.00	7	12.00	12.00	2	28,111	0.01%
2020/04/10	0	0.00	24	12.11	12.25	-24	27,918	-0.09%
2020/04/09	30	11.87	0	0.00	11.95	30	27,818	0.11%
2020/04/08	3	11.82	2	11.78	11.80	1	27,779	0.00%
2020/04/07	1	11.70	2	11.75	11.70	-1	27,564	0.00%
2020/04/06	5	11.64	0	0.00	11.70	5	27,415	0.02%
2020/04/01	2	11.60	5	11.60	11.60	-3	27,004	-0.01%
2020/03/31	6	11.83	32	11.87	11.70	-26	26,772	-0.10%
2020/03/30	6	11.62	4	11.60	11.80	2	26,379	0.01%
2020/03/27	1	11.75	4	11.81	11.85	-3	26,118	-0.01%
2020/03/26	3	11.68	8.1	11.62	11.60	-5.1	25,688	-0.02%
2020/03/25	4	11.80	25	11.69	11.70	-21	25,584	-0.08%
2020/03/24	4	11.03	1	11.05	11.05	3	25,066	0.01%
2020/03/23	1	10.50	9	10.29	10.50	-8	24,761	-0.03%
2020/03/20	20	10.66	16	10.78	10.85	4	24,406	0.02%
2020/03/19	68	10.40	1	10.40	10.30	67	23,266	0.29%
2020/03/18	366	11.65	2	11.95	11.40	364	21,943	1.66%	大買/鉅額交易
2020/03/17	58	11.99	8	11.98	11.95	50	21,157	0.24%
2020/03/16	11	12.63	11	12.79	12.55	0	20,307	0.00%
2020/03/13	77	12.74	36	12.68	13.15	41	19,496	0.21%
2020/03/12	8	13.50	13	13.65	13.50	-5	18,503	-0.03%
2020/03/11	2	13.93	2	13.95	13.90	0	17,683	0.00%
2020/03/10	2.3	13.82	23	13.83	13.95	-20.7	17,321	-0.12%
2020/03/09	10	13.91	0	0.00	13.85	10	16,788	0.06%
2020/03/06	11	14.08	0	0.00	14.05	11	16,194	0.07%
2020/03/05	8	14.15	0	0.00	14.20	8	15,879	0.05%
2020/03/04	2	14.15	2	14.10	14.20	0	15,929	0.00%
2020/03/02	2	14.05	7	14.01	14.00	-5	15,503	-0.03%
2020/02/27	7	14.25	0	0.00	14.20	7	15,577	0.04%
2020/02/26	1	14.25	0	0.00	14.35	1	15,332	0.01%
2020/02/25	1	14.30	3.1	14.37	14.35	-2.1	15,157	-0.01%
2020/02/24	1	14.50	0	0.00	14.45	1	15,048	0.01%
2020/02/20	3	14.65	5	14.70	14.65	-2	14,871	-0.01%
2020/02/18	2	14.55	0.2	14.50	14.50	1.8	14,435	0.01%
2020/02/11	4	14.45	0	0.00	14.40	4	14,590	0.03%
2020/02/10	0	0.00	10	14.30	14.35	-10	14,840	-0.07%
2020/02/06	0	0.00	1	14.40	14.45	-1	14,881	-0.01%
2020/02/05	2	14.35	0	0.00	14.35	2	14,931	0.01%
2020/02/04	0	0.00	4	14.34	14.35	-4	14,877	-0.03%
2020/02/03	18.2	14.06	0	0.00	14.15	18.2	15,126	0.12%
2020/01/31	3.5	14.29	8.3	14.24	14.15	-4.8	14,723	-0.03%
2020/01/30	80	14.33	10	14.30	14.10	70	14,635	0.48%
2020/01/20	0	0.00	4.3	14.75	14.70	-4.3	13,737	-0.03%
2020/01/17	0	0.00	25.4	14.61	14.65	-25.4	13,432	-0.19%
2020/01/16	2	14.50	2	14.58	14.60	0	13,323	0.00%
2020/01/15	0	0.00	0	14.55	14.55	0	13,176	0.00%
2020/01/14	0	0.00	2	14.60	14.50	-2	13,076	-0.02%
2020/01/13	0	0.00	30.2	14.49	14.55	-30.2	12,993	-0.23%
2020/01/10	0	0.00	2	14.40	14.45	-2	12,926	-0.02%
2020/01/09	19	14.34	0	0.00	14.35	19	12,902	0.15%
2020/01/08	3	14.30	0	0.00	14.30	3	12,861	0.02%
2020/01/06	5	14.40	0	0.00	14.40	5	12,827	0.04%
2020/01/03	1	14.55	0	0.00	14.55	1	12,816	0.01%
2020/01/02	3	14.50	222	14.50	14.55	-219	12,789	-1.71%	大賣/鉅額交易
2019/12/31	3	14.50	31.9	14.50	14.50	-28.9	12,740	-0.23%
2019/12/30	0	0.00	1	14.60	14.60	-1	12,754	-0.01%
2019/12/27	2	14.55	0	0.00	14.60	2	12,724	0.02%
2019/12/25	1	14.55	0	0.00	14.55	1	12,927	0.01%
2019/12/24	0	0.00	1	14.60	14.50	-1	12,963	-0.01%
2019/12/20	0	0.00	1	14.65	14.55	-1	13,018	-0.01%
2019/12/19	0	0.00	23	14.58	14.60	-23	12,793	-0.18%
2019/12/18	2	14.48	1	14.50	14.55	1	12,683	0.01%
2019/12/16	0.1	14.45	0.2	14.45	14.45	-0.1	12,699	0.00%
2019/12/12	6	14.30	6.2	14.30	14.30	-0.2	12,838	0.00%
2019/12/11	0.2	14.30	2	14.25	14.30	-1.8	12,824	-0.01%
2019/12/10	1	14.30	0	0.00	14.30	1	12,974	0.01%
2019/12/09	0	0.00	10	14.25	14.30	-10	13,107	-0.08%
2019/12/06	1	14.25	0	0.00	14.25	1	13,358	0.01%
2019/12/04	10	14.28	45	14.25	14.30	-35	13,687	-0.26%
2019/11/29	2	14.25	0.7	14.30	14.25	1.3	13,881	0.01%
2019/11/27	1	14.45	50	14.40	14.45	-49	14,641	-0.33%
2019/11/26	23	14.40	0	0.00	14.40	23	15,293	0.15%
2019/11/21	7.6	14.25	3	14.25	14.25	4.6	15,087	0.03%
2019/11/20	2	14.35	0	0.00	14.40	2	15,022	0.01%
2019/11/18	0	0.00	1	14.40	14.40	-1	15,048	-0.01%
2019/11/15	2	14.40	0	0.00	14.30	2	15,055	0.01%
2019/11/12	2	14.40	0.5	14.40	14.40	1.5	15,254	0.01%
2019/11/11	1	14.40	1.6	14.35	14.35	-0.6	15,285	0.00%
2019/11/08	3	14.50	1	14.45	14.50	2	15,255	0.01%
2019/11/07	0.3	14.45	172.1	14.49	14.45	-171.8	15,590	-1.10%	大賣/鉅額交易
2019/11/06	0	0.00	112	14.40	14.45	-112	15,762	-0.71%	大賣/鉅額交易
2019/11/05	0	0.00	4	14.35	14.40	-4	15,751	-0.03%
2019/11/04	0	0.00	0.1	14.25	14.30	-0.1	15,825	0.00%
2019/11/01	0	0.00	10	14.20	14.20	-10	15,845	-0.06%
2019/10/31	50	14.22	125.7	14.22	14.15	-75.7	16,057	-0.47%	大賣/
2019/10/30	0	0.00	120	14.10	14.10	-120	15,777	-0.76%	大賣/鉅額交易
2019/10/29	0	0.00	10	14.05	14.05	-10	16,051	-0.06%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/25	70	13.95	0	0.00	14.00	70	15,945	0.44%
2019/10/24	0	0.00	50	14.00	14.00	-50	15,989	-0.31%
2019/10/23	0	0.00	14.3	13.95	13.95	-14.3	16,119	-0.09%
2019/10/22	0	0.00	20	14.00	14.00	-20	16,269	-0.12%
2019/10/18	0	0.00	10.1	13.90	13.95	-10.1	16,510	-0.06%
2019/10/17	1	13.90	0	0.00	13.95	1	16,648	0.01%
2019/10/16	0	0.00	2.4	13.95	13.95	-2.4	16,815	-0.01%
2019/10/15	10	13.85	0	0.00	13.90	10	17,071	0.06%
2019/10/14	1	13.90	0	0.00	13.90	1	17,143	0.01%
2019/10/09	0	0.00	4	13.78	13.75	-4	17,196	-0.02%
2019/10/08	2	13.83	0	0.00	13.85	2	17,366	0.01%
2019/10/07	1	13.80	34	13.85	13.80	-33	17,448	-0.19%
2019/10/04	1	13.75	0	0.00	13.75	1	17,457	0.01%
2019/10/03	3	13.82	0	0.00	13.80	3	17,488	0.02%
2019/10/02	2	13.95	15	13.99	13.90	-13	17,541	-0.07%
2019/10/01	0	0.00	21	14.00	14.00	-21	17,436	-0.12%
2019/09/27	2	13.90	3	13.90	13.85	-1	17,350	-0.01%
2019/09/26	7	13.96	0	0.00	13.95	7	17,368	0.04%
2019/09/25	3	13.90	5	13.90	13.95	-2	17,395	-0.01%
2019/09/24	1	13.95	4	14.00	14.05	-3	17,400	-0.02%
2019/09/23	1	14.00	0	0.00	14.00	1	17,383	0.01%
2019/09/20	1	14.05	0	0.00	14.10	1	17,518	0.01%
2019/09/19	3	14.05	0	0.00	14.10	3	17,310	0.02%
2019/09/18	0	0.00	1	14.10	14.10	-1	17,236	-0.01%
2019/09/17	0	0.00	5	14.00	14.00	-5	17,057	-0.03%
2019/09/16	1	13.85	0	0.00	13.85	1	17,059	0.01%
2019/09/12	8	13.90	1	13.90	13.85	7	17,050	0.04%
2019/09/11	0	0.00	2	13.90	13.90	-2	17,071	-0.01%
2019/09/10	0	0.00	3	13.87	13.90	-3	17,039	-0.02%
2019/09/09	0	0.00	1.2	13.83	13.80	-1.2	16,822	-0.01%
2019/09/06	7	13.70	0	0.00	13.75	7	16,748	0.04%
2019/09/05	1	13.60	3.2	13.58	13.65	-2.2	16,697	-0.01%
2019/09/04	7	13.45	0	0.00	13.50	7	16,807	0.04%
2019/09/03	1	13.45	0.9	13.55	13.45	0.1	16,973	0.00%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	17	13.41	11	13.40	13.35	6	16,717	0.04%
2019/08/28	31	13.55	0	0.00	13.50	31	16,111	0.19%
2019/08/26	6	13.52	5	13.55	13.50	1	16,116	0.01%
2019/08/21	4	13.64	0	0.00	13.65	4	17,472	0.02%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/19	7	13.66	6	13.65	13.65	1	17,732	0.01%
2019/08/15	3	13.52	9	13.54	13.50	-6	17,571	-0.03%
2019/08/14	1	13.65	0	0.00	13.65	1	17,700	0.01%
2019/08/13	9	13.61	6	13.66	13.60	3	17,669	0.02%
2019/08/12	32	13.70	85	13.68	13.70	-53	17,584	-0.30%
2019/08/08	4	14.31	1	14.25	14.30	3	17,240	0.02%
2019/08/07	3	14.30	18	14.31	14.35	-15	16,817	-0.09%
2019/08/06	12	14.14	7	14.26	14.35	5	16,932	0.03%
2019/08/05	22	14.36	10	14.35	14.35	12	16,796	0.07%
2019/08/02	36	14.30	0	0.00	14.25	36	16,717	0.22%
2019/08/01	9	14.54	0	0.00	14.45	9	16,650	0.05%
2019/07/30	2	14.68	0	0.00	14.60	2	16,217	0.01%
2019/07/29	7	14.65	0	0.00	14.70	7	16,445	0.04%
2019/07/26	16	14.66	0	0.00	14.65	16	16,678	0.10%
2019/07/25	2	14.65	1	14.70	14.75	1	16,853	0.01%
2019/07/24	6	14.63	2	14.70	14.55	4	16,819	0.02%
2019/07/23	1	14.75	0	0.00	14.65	1	17,011	0.01%
2019/07/22	1	14.75	4.5	14.75	14.75	-3.5	17,563	-0.02%
2019/07/19	2	14.73	17	14.71	14.70	-15	17,729	-0.08%
2019/07/18	5.2	14.70	5	14.66	14.65	0.2	17,732	0.00%
2019/07/15	0	0.00	2	14.58	14.55	-2	17,655	-0.01%
2019/07/12	2	14.60	7	14.61	14.55	-5	17,662	-0.03%
2019/07/11	0	0.00	19.3	14.49	14.50	-19.3	17,487	-0.11%
2019/07/10	1	14.40	17	14.36	14.40	-16	17,438	-0.09%
2019/07/08	1	14.40	4	14.40	14.40	-3	17,633	-0.02%
2019/07/05	3	14.33	0	0.00	14.30	3	17,668	0.02%
2019/07/04	4	14.29	10	14.30	14.35	-6	17,888	-0.03%
2019/07/03	2	14.25	0	0.00	14.30	2	17,897	0.01%
2019/07/02	4	14.28	1	14.30	14.25	3	17,951	0.02%
2019/07/01	1	14.30	0	0.00	14.30	1	17,976	0.01%
2019/06/28	6	14.30	1	14.35	14.30	5	17,897	0.03%
2019/06/27	4	14.30	2	14.35	14.30	2	17,996	0.01%
2019/06/26	4	14.33	5.6	14.33	14.25	-1.6	18,051	-0.01%
2019/06/25	0	0.00	4	14.35	14.35	-4	18,010	-0.02%
2019/06/20	0	0.00	10	14.30	14.35	-10	18,312	-0.05%
2019/06/19	0	0.00	45	14.30	14.30	-45	18,669	-0.24%
2019/06/17	1	14.15	0	0.00	14.15	1	18,696	0.01%
2019/06/13	21	14.02	1	14.00	14.05	20	18,937	0.11%
2019/06/12	5.1	14.01	14.8	14.04	14.05	-9.7	18,976	-0.05%
2019/06/11	1	14.15	1.2	14.28	14.15	-0.2	18,809	0.00%
2019/06/10	3	14.25	6	14.30	14.30	-3	18,748	-0.02%
2019/06/06	0	0.00	4	14.19	14.25	-4	18,749	-0.02%
2019/06/05	0	0.00	54.1	14.15	14.20	-54.1	19,513	-0.28%
2019/06/04	30	14.15	25	14.15	14.10	5	19,525	0.03%
2019/06/03	0	0.00	20	14.10	14.15	-20	19,528	-0.10%
2019/05/31	7	14.05	3	14.05	14.10	4	19,408	0.02%
2019/05/30	0	0.00	0.6	14.00	14.00	-0.6	19,139	0.00%
2019/05/28	2	13.98	1	14.10	13.90	1	19,593	0.01%
2019/05/27	51	14.05	8	14.04	14.10	43	18,394	0.23%
2019/05/24	1	14.00	0.2	14.00	14.00	0.8	18,252	0.00%
2019/05/23	1	13.90	0	0.00	13.95	1	18,161	0.01%
2019/05/21	10	14.00	2	13.98	14.00	8	18,406	0.04%
2019/05/16	1	13.70	0	0.00	13.70	1	18,410	0.01%
2019/05/15	2	13.80	0	0.00	13.75	2	18,301	0.01%
2019/05/14	6	13.77	0	0.00	13.75	6	18,286	0.03%
2019/05/13	3	13.83	3	13.85	13.85	0	18,111	0.00%
2019/05/10	3	13.88	0	0.00	13.85	3	18,186	0.02%
2019/05/09	5	13.89	0	0.00	13.85	5	18,350	0.03%
2019/05/08	4	13.98	1	14.00	14.05	3	18,217	0.02%
2019/05/07	10	13.95	0	0.00	13.95	10	18,179	0.06%
2019/05/06	20	13.87	0	0.00	13.85	20	18,278	0.11%
2019/05/03	8	14.00	0	0.00	14.00	8	18,092	0.04%
2019/05/02	0	0.00	31	14.00	14.10	-31	17,827	-0.17%
2019/04/30	15	14.01	0	0.00	14.00	15	17,854	0.08%
2019/04/29	4	13.90	45	13.99	14.00	-41	17,960	-0.23%
2019/04/26	10	13.85	5	13.85	13.90	5	17,634	0.03%
2019/04/25	1	14.15	0	0.00	14.10	1	16,934	0.01%
2019/04/24	2	14.18	0	0.00	14.20	2	16,893	0.01%
2019/04/22	3	14.15	0	0.00	14.10	3	16,841	0.02%
2019/04/19	0	0.00	2	14.20	14.25	-2	16,670	-0.01%
2019/04/18	0	0.00	0.1	14.20	14.20	-0.1	16,873	0.00%
2019/04/16	10	14.20	0.2	14.20	14.20	9.8	16,985	0.06%
2019/04/12	6	14.16	0	0.00	14.20	6	17,108	0.04%
2019/04/11	1	14.25	2.8	14.26	14.25	-1.8	16,935	-0.01%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	2	14.15	14.25	-2	16,839	-0.01%
2019/04/03	2	14.10	0	0.00	14.10	2	16,981	0.01%
2019/04/02	1	14.10	0	0.00	14.10	1	17,161	0.01%
2019/03/28	0	0.00	6	13.95	13.95	-6	17,027	-0.04%
2019/03/27	3	14.02	0	0.00	13.95	3	17,111	0.02%
2019/03/26	2	14.00	35	13.99	14.00	-33	17,109	-0.19%
2019/03/25	6	13.75	0	0.00	13.85	6	17,336	0.03%
2019/03/22	49	13.90	25	13.90	13.85	24	17,093	0.14%
2019/03/21	0.3	14.00	0	0.00	14.00	0.3	16,710	0.00%
2019/03/20	1	14.00	0	0.00	14.00	1	16,833	0.01%
2019/03/19	0	0.00	5	14.05	14.00	-5	16,689	-0.03%
2019/03/18	3	13.85	0	0.00	13.90	3	16,585	0.02%
2019/03/15	0	0.00	25	13.80	13.85	-25	16,712	-0.15%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/12	38	13.74	0	0.00	13.75	38	16,757	0.23%
2019/03/11	61	13.69	0	0.00	13.65	61	16,589	0.37%
2019/03/08	19	13.88	0	0.00	13.85	19	15,595	0.12%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/06	1	13.95	3	13.90	14.00	-2	15,935	-0.01%
2019/03/05	7	13.90	0	0.00	13.90	7	16,045	0.04%
2019/03/04	2	13.83	0	0.00	13.95	2	16,225	0.01%
2019/02/26	3	13.95	0	0.00	13.95	3	16,222	0.02%
2019/02/25	3	13.95	0	0.00	14.00	3	16,290	0.02%
2019/02/22	0	0.00	0.2	14.00	13.95	-0.2	16,398	0.00%
2019/02/21	0	0.00	0.2	13.95	13.90	-0.2	16,512	0.00%
2019/02/20	3	13.85	0	0.00	13.90	3	16,535	0.02%
2019/02/19	10	13.75	0	0.00	13.80	10	16,462	0.06%
2019/02/15	1	13.70	14	13.69	13.70	-13	16,537	-0.08%
2019/02/14	1	13.60	0	0.00	13.65	1	16,621	0.01%
2019/02/13	5	13.60	0	0.00	13.60	5	16,717	0.03%
2019/02/12	1	13.60	1.1	13.66	13.65	-0.1	16,829	0.00%
2019/02/11	11	13.60	0	0.00	13.65	11	16,800	0.07%
2019/01/30	2.1	13.46	2	13.60	13.60	0.1	16,820	0.00%
2019/01/29	1	13.40	3	13.45	13.50	-2	16,733	-0.01%
2019/01/28	0	0.00	45	13.45	13.45	-45	16,754	-0.27%
2019/01/25	0	0.00	4	13.44	13.45	-4	16,700	-0.02%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/23	3	13.40	102	13.40	13.40	-99	16,684	-0.59%	大賣/
2019/01/22	2	13.23	100.1	13.25	13.30	-98.1	16,675	-0.59%
2019/01/21	0	0.00	2	13.40	13.30	-2	16,457	-0.01%
2019/01/18	1	13.40	30	13.40	13.40	-29	16,398	-0.18%
2019/01/17	3	13.30	0	0.00	13.35	3	16,659	0.02%
2019/01/16	1	13.30	2	13.25	13.30	-1	16,779	-0.01%
2019/01/15	0.7	13.50	30	13.45	13.45	-29.3	16,635	-0.18%
2019/01/11	10	13.33	0	0.00	13.30	10	16,769	0.06%
2019/01/09	0	0.00	5	13.40	13.45	-5	16,565	-0.03%
2019/01/08	8	13.26	0	0.00	13.25	8	16,487	0.05%
2019/01/04	31	13.03	0	0.00	13.00	31	16,888	0.18%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2019/01/02	7	13.09	1	13.10	13.10	6	17,693	0.03%
2018/12/28	1	13.10	1	13.15	13.05	0	17,671	0.00%
2018/12/27	3	13.10	1	13.10	13.10	2	17,784	0.01%
2018/12/26	43	13.05	0	0.00	12.95	43	17,890	0.24%
2018/12/25	29	13.07	2	13.05	13.05	27	17,653	0.15%
2018/12/24	1	13.15	0	0.00	13.20	1	17,542	0.01%
2018/12/22	1	13.20	0	0.00	13.20	1	17,548	0.01%
2018/12/21	2	13.23	0	0.00	13.25	2	17,596	0.01%
2018/12/20	5	13.29	0	0.00	13.25	5	17,717	0.03%
2018/12/19	1	13.30	0	0.00	13.35	1	17,629	0.01%
2018/12/18	7	13.26	0	0.00	13.25	7	17,601	0.04%
2018/12/17	14	13.39	2	13.40	13.35	12	17,599	0.07%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	11	13.40	1	13.45	13.45	10	17,757	0.06%
2018/12/12	6	13.36	0	0.00	13.40	6	17,610	0.03%
2018/12/11	28	13.35	0	0.00	13.35	28	17,482	0.16%
2018/12/10	10	13.38	0	0.00	13.35	10	17,429	0.06%
2018/12/07	2	13.48	0	0.00	13.50	2	17,192	0.01%
2018/12/06	2	13.45	0	0.00	13.45	2	17,179	0.01%
2018/12/05	15	13.51	1	13.50	13.55	14	17,221	0.08%
2018/12/04	3	13.57	0.1	13.70	13.65	2.9	17,242	0.02%
2018/12/03	3	13.65	0	0.00	13.65	3	17,463	0.02%
2018/11/30	10	13.60	0	0.00	13.55	10	17,444	0.06%
2018/11/29	4	13.60	0	0.00	13.50	4	17,363	0.02%
2018/11/28	2	13.50	0	0.00	13.55	2	17,095	0.01%
2018/11/27	3	13.45	0	0.00	13.45	3	16,987	0.02%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	9	13.51	0	0.00	13.50	9	16,853	0.05%
2018/11/22	1	13.55	0	0.00	13.60	1	16,676	0.01%
2018/11/21	2	13.68	0	0.00	13.70	2	16,535	0.01%
2018/11/16	10	13.90	0	0.00	13.90	10	17,274	0.06%
2018/11/14	2	13.65	0	0.00	13.80	2	19,334	0.01%
2018/11/13	0	0.00	0.4	13.85	13.75	-0.4	19,703	0.00%
2018/11/12	10	13.78	6	13.80	13.80	4	19,713	0.02%
2018/11/09	2	13.95	5	13.95	13.95	-3	19,946	-0.02%
2018/11/08	3	14.00	0	0.00	14.05	3	20,046	0.01%
2018/11/07	0	0.00	2	13.95	13.95	-2	20,139	-0.01%
2018/11/06	0	0.00	3	13.87	13.85	-3	20,262	-0.01%
2018/11/05	0	13.90	1	13.80	13.85	-1	20,550	0.00%
2018/11/02	10	13.65	0	0.00	13.75	10	20,877	0.05%
2018/11/01	2	13.68	0	0.00	13.70	2	21,114	0.01%
2018/10/31	18	13.72	3	13.70	13.75	15	21,296	0.07%
2018/10/30	2	13.45	4	13.46	13.50	-2	21,577	-0.01%
2018/10/29	1	13.40	100	13.40	13.35	-99	21,656	-0.46%
2018/10/26	2	13.33	1	13.35	13.40	1	21,831	0.00%
2018/10/25	19	13.40	2	13.40	13.40	17	21,800	0.08%
2018/10/24	5	13.63	2.6	13.69	13.65	2.4	21,778	0.01%
2018/10/23	3	13.77	3	13.72	13.70	0	21,699	0.00%
2018/10/22	1	13.75	0	0.00	13.90	1	21,736	0.00%
2018/10/19	3	13.78	0	0.00	13.75	3	21,778	0.01%
2018/10/18	2	13.90	0	0.00	13.90	2	21,590	0.01%
2018/10/17	3	13.93	0	0.00	13.95	3	21,692	0.01%
2018/10/16	1	13.95	0	0.00	14.00	1	21,573	0.00%
2018/10/15	9	13.94	0	0.00	13.95	9	21,462	0.04%
2018/10/12	8	14.01	30	13.75	14.15	-22	21,219	-0.10%
2018/10/11	51	13.95	0	0.00	13.90	51	20,843	0.24%
2018/10/09	1	14.35	0	0.00	14.40	1	20,095	0.00%
2018/10/08	2	14.40	0	0.00	14.40	2	20,094	0.01%
2018/10/05	9	14.45	1	14.55	14.45	8.1	20,007	0.04%
2018/10/04	11	14.54	0	0.00	14.60	11	19,791	0.06%
2018/10/03	0.1	14.75	0	0.00	14.70	0.1	19,607	0.00%
2018/10/02	20	14.73	0	0.00	14.75	20	19,642	0.10%
2018/10/01	0	0.00	1	14.75	14.85	-1	19,487	-0.01%
2018/09/28	10	14.70	1	14.75	14.75	9	19,516	0.05%
2018/09/27	1	14.65	10	14.60	14.75	-9	19,372	-0.05%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/25	5	14.65	0	0.00	14.70	5	19,208	0.03%
2018/09/21	3.8	14.62	36	14.62	14.70	-32.2	19,115	-0.17%
2018/09/20	6	14.56	9	14.60	14.60	-3	18,765	-0.02%
2018/09/19	1	14.45	53	14.50	14.55	-52	18,727	-0.28%
2018/09/18	0	0.00	11	14.45	14.45	-11	18,652	-0.06%
2018/09/17	1	14.35	60	14.40	14.40	-59	18,647	-0.32%
2018/09/14	5	14.42	13	14.38	14.35	-8	18,691	-0.04%
2018/09/13	0	0.00	151	14.32	14.35	-151	18,629	-0.81%	大賣/鉅額交易
2018/09/12	0	0.00	1	14.20	14.15	-1	18,675	-0.01%
2018/09/11	18	14.04	0	0.00	14.10	18	18,757	0.10%
2018/09/10	34	14.09	0	0.00	14.10	34	18,765	0.18%
2018/09/07	16	14.19	100	14.10	14.15	-84	18,837	-0.45%
2018/09/06	2	14.25	0	0.00	14.25	2	18,861	0.01%
2018/09/05	115	14.30	1	14.30	14.30	114	18,788	0.61%	大買/鉅額交易
2018/09/04	1	14.40	1	14.40	14.40	0	18,821	0.00%
2018/09/03	5	14.45	2	14.40	14.45	3	18,874	0.02%
2018/08/31	2	14.40	0	0.00	14.45	2	19,079	0.01%
2018/08/30	1	14.40	1	14.40	14.35	0	19,020	0.00%
2018/08/29	5	14.40	0	0.00	14.50	5	19,044	0.03%
2018/08/28	0	0.00	2.7	14.50	14.45	-2.7	19,145	-0.01%
2018/08/27	0	0.00	100	14.30	14.40	-100	19,145	-0.52%
2018/08/24	31	14.23	5	14.20	14.25	26	19,188	0.14%
2018/08/23	66	14.41	0	0.00	14.35	66	19,121	0.35%
2018/08/22	140	14.51	33	14.55	14.55	107	18,738	0.57%	大買/鉅額交易
2018/08/21	19	15.30	15	15.29	15.35	4	17,223	0.02%
2018/08/20	7	15.16	0	0.00	15.10	7	16,252	0.04%
2018/08/16	30	14.89	0	0.00	14.90	30	15,468	0.19%
2018/08/15	18	14.97	0	0.00	14.95	18	15,153	0.12%
2018/08/14	1	15.00	0	0.00	15.05	1	14,943	0.01%
2018/08/13	41	15.03	0	0.00	15.00	41	14,941	0.27%
2018/08/10	271	15.10	0	0.00	15.10	271	14,706	1.84%	大買/鉅額交易
2018/08/09	206	14.95	9	15.00	14.90	197	14,439	1.36%	大買/鉅額交易
2018/08/08	14	14.95	0	0.00	15.00	14	14,035	0.10%
2018/08/07	2	14.98	1.7	14.92	14.90	0.3	13,985	0.00%
2018/08/06	33	15.00	0	0.00	14.90	33	13,871	0.24%
2018/08/03	2	14.95	26	15.00	15.05	-24	13,540	-0.18%
2018/08/02	2	15.00	0	0.00	14.95	2	13,596	0.01%
2018/08/01	7	15.00	2	15.00	15.05	5	13,554	0.04%
2018/07/31	5	15.00	2	14.95	15.00	3	13,566	0.02%
2018/07/30	0	0.00	2.2	14.95	15.00	-2.2	13,363	-0.02%
2018/07/27	10	14.95	0	14.90	14.95	10	13,338	0.07%
2018/07/26	1	14.90	11	14.89	14.90	-10	13,298	-0.08%
2018/07/24	10	14.75	0	0.00	14.85	10	13,485	0.07%
2018/07/17	0	0.00	3	14.53	14.55	-3	13,553	-0.02%
2018/07/16	10	14.50	0	0.00	14.45	10	13,464	0.07%
2018/07/13	3	14.55	2	14.53	14.60	1	13,434	0.01%
2018/07/12	0	0.00	33	14.49	14.50	-33	13,436	-0.25%
2018/07/11	2	14.35	3	14.37	14.40	-1	13,462	-0.01%
2018/07/10	0	0.00	3	14.40	14.45	-3	13,479	-0.02%
2018/07/09	4	14.35	1	14.30	14.30	3	13,454	0.02%
2018/07/06	304	14.20	5	14.20	14.15	299	13,456	2.22%	大買/鉅額交易
2018/07/05	10	14.25	0	0.00	14.25	10	13,373	0.07%
2018/07/04	13	14.25	0	0.00	14.30	13	13,504	0.10%
2018/07/03	36	14.31	0	0.00	14.25	36	13,666	0.26%
2018/07/02	3	14.40	0	0.00	14.40	3	13,685	0.02%
2018/06/29	4	14.45	10	14.40	14.40	-6	13,771	-0.04%
2018/06/28	31	14.37	0	0.00	14.35	31	13,709	0.23%
2018/06/27	1	14.45	2	14.45	14.40	-1	13,698	-0.01%
2018/06/26	11	14.45	5	14.45	14.40	6	13,809	0.04%
2018/06/25	6	14.48	0	0.00	14.45	6	13,897	0.04%
2018/06/22	0	0.00	4	14.45	14.40	-4	14,053	-0.03%
2018/06/21	0	0.00	1	14.50	14.50	-1	14,121	-0.01%
2018/06/20	18	14.40	0	0.00	14.50	18	14,323	0.13%
2018/06/15	51	14.50	0	0.00	14.55	51	14,339	0.36%
2018/06/14	71.4	14.59	0	0.00	14.45	71.4	14,223	0.50%
2018/06/13	1	14.80	0	14.75	14.75	1	14,065	0.01%
2018/06/12	55	14.80	0	14.80	14.75	55	14,389	0.38%
2018/06/11	2	14.88	3	14.90	14.85	-1	14,257	-0.01%
2018/06/08	8	15.00	0	0.00	14.95	8	14,340	0.06%
2018/06/07	1	15.05	3.2	15.00	15.05	-2.2	14,243	-0.02%
2018/06/06	1	14.95	7	14.96	15.00	-6	14,228	-0.04%
2018/06/05	0	0.00	5	14.92	15.00	-5	14,115	-0.04%
2018/06/04	0	0.00	7	14.87	14.90	-7	13,903	-0.05%
2018/06/01	3	14.75	4	14.80	14.80	-1	13,808	-0.01%
2018/05/31	4	14.64	0	0.00	14.75	4	13,701	0.03%
2018/05/30	7	14.61	0	0.00	14.55	7	13,274	0.05%
2018/05/29	21	14.75	7	14.76	14.75	14	13,122	0.11%
2018/05/28	2	14.80	0	0.00	14.80	2	13,183	0.02%
2018/05/25	0	0.00	1	14.85	14.80	-1	13,337	-0.01%
2018/05/24	0	0.00	2	14.80	14.85	-2	13,445	-0.01%
2018/05/23	0	0.00	2	14.80	14.80	-2	13,557	-0.01%
2018/05/22	0	0.00	6	14.87	14.85	-6	13,697	-0.04%
2018/05/21	10	14.80	4	14.85	14.90	6	13,831	0.04%
2018/05/18	2	14.75	0	0.00	14.80	2	13,868	0.01%
2018/05/17	7	14.74	0	0.00	14.70	7	13,999	0.05%
2018/05/16	1	14.65	2	14.65	14.70	-1	14,038	-0.01%
2018/05/15	8	14.55	11	14.60	14.60	-3	14,658	-0.02%
2018/05/14	19	14.60	0	0.00	14.60	19	15,487	0.12%
2018/05/11	2	14.55	3	14.55	14.60	-1	15,514	-0.01%
2018/05/10	19	14.49	1	14.55	14.45	18	15,325	0.12%
2018/05/09	4	14.48	0	0.00	14.50	4	15,161	0.03%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/04	1	14.30	0	0.00	14.35	1	15,118	0.01%
2018/05/03	38	14.41	0.7	14.45	14.35	37.3	15,080	0.25%
2018/05/02	28	14.52	4	14.55	14.50	24	15,217	0.16%
2018/04/30	0	0.00	20	14.40	14.45	-20	15,189	-0.13%
2018/04/27	1	14.25	0	0.00	14.35	1	15,086	0.01%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/24	3	14.25	0	0.00	14.25	3	15,298	0.02%
2018/04/23	4	14.30	0	0.00	14.40	4	15,479	0.03%
2018/04/20	2	14.25	2	14.30	14.30	0	15,480	0.00%
2018/04/19	5	14.20	8	14.25	14.30	-3	15,652	-0.02%
2018/04/18	0	0.00	1.1	14.19	14.20	-1.1	15,680	-0.01%
2018/04/13	18	14.25	0	0.00	14.25	18	16,225	0.11%
2018/04/12	3	14.30	1	14.30	14.30	2	16,449	0.01%
2018/04/11	5	14.30	0	0.00	14.30	5	16,728	0.03%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	10	14.07	2	14.10	14.10	8	16,906	0.05%
2018/04/02	5	14.30	3	14.30	14.20	2	16,856	0.01%
2018/03/31	5	14.25	0	0.00	14.25	5	16,829	0.03%
2018/03/30	0	0.00	1	14.25	14.30	-1	16,996	-0.01%
2018/03/29	1	14.35	0	0.00	14.30	1	16,902	0.01%
2018/03/28	5	14.45	2	14.45	14.35	3	16,653	0.02%
2018/03/27	1	14.50	0	0.00	14.55	1	16,650	0.01%
2018/03/23	5	14.26	0	0.00	14.30	5	16,483	0.03%
2018/03/22	2	14.50	5	14.55	14.45	-3	16,264	-0.02%
2018/03/21	5	14.50	1	14.50	14.55	4	16,201	0.02%
2018/03/20	0	0.00	5	14.50	14.50	-5	16,377	-0.03%
2018/03/16	2	14.35	0	0.00	14.35	2	16,305	0.01%
2018/03/13	7	14.10	0	0.00	14.20	7	16,075	0.04%
2018/03/12	0	0.00	5	14.07	14.10	-5	16,091	-0.03%
2018/03/09	4	13.93	0.5	13.95	13.90	3.5	16,094	0.02%
2018/03/08	1	13.90	0	0.00	13.95	1	16,248	0.01%
2018/03/06	2	13.95	0	0.00	14.00	2	16,793	0.01%
2018/03/05	1	14.00	0	0.00	13.95	1	17,297	0.01%
2018/03/02	6	14.01	0	0.00	14.00	6	17,291	0.03%
2018/02/27	1	14.15	0	0.00	14.20	1	17,216	0.01%
2018/02/26	3	14.10	10	14.25	14.10	-7	17,084	-0.04%
2018/02/21	3	14.00	4	13.90	14.00	-1	17,795	-0.01%
2018/02/09	3	13.65	0	0.00	13.60	3	17,554	0.02%
2018/02/08	9	13.71	20	13.70	13.65	-11	17,330	-0.06%
2018/02/07	23	13.84	0	0.00	13.50	23	17,154	0.13%
2018/02/06	34	13.65	102	13.70	13.45	-68	16,510	-0.41%	大賣/
2018/02/05	5	14.31	0	0.00	14.30	5	15,559	0.03%
2018/02/02	1	14.60	100	14.60	14.60	-99	15,368	-0.64%
2018/02/01	0	0.00	50	14.65	14.70	-50	15,462	-0.32%
2018/01/30	5	14.65	0	0.00	14.60	5	15,320	0.03%
2018/01/26	0	0.00	10.4	14.75	14.75	-10.4	15,180	-0.07%
2018/01/25	0	0.00	35	14.70	14.80	-35	15,167	-0.23%
2018/01/24	1	14.65	0	0.00	14.70	1	14,936	0.01%
2018/01/22	0	0.00	24	14.70	14.80	-24	14,771	-0.16%
2018/01/19	20	14.70	0.1	14.70	14.80	19.9	14,703	0.14%
2018/01/18	21	14.72	8	14.79	14.75	13	14,634	0.09%
2018/01/15	0	0.00	27.1	14.50	14.55	-27.1	13,970	-0.19%
2018/01/12	0	0.00	210	14.50	14.55	-210	13,894	-1.51%	大賣/鉅額交易
2018/01/11	0	0.00	3	14.50	14.55	-3	13,779	-0.02%
2018/01/10	1	14.55	10	14.50	14.55	-9	13,873	-0.06%
2018/01/09	9	14.50	28	14.50	14.50	-19	13,695	-0.14%
2018/01/05	0	0.00	7	14.11	14.20	-7	13,336	-0.05%
2018/01/04	0	0.00	2	14.05	14.05	-2	13,532	-0.01%
2018/01/03	3	14.10	0	0.00	14.10	3	13,634	0.02%
2018/01/02	2	13.80	4	13.96	14.00	-2	13,521	-0.01%