台新金 (2887)-凱基-興隆券商分點個股進出

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

台新金

(2887)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	18.05	0	0.00	17.95	2	15,503	0.01%
2024/04/29	40	17.88	6	17.96	17.85	34	15,211	0.22%
2024/04/26	1	17.60	0	0.00	17.60	1	14,926	0.01%
2024/04/23	1	17.70	0	0.00	17.70	1	15,631	0.01%
2024/04/22	0	0.00	28	17.65	17.65	-28	15,962	-0.18%
2024/04/19	57.4	17.31	8	17.25	17.35	49.4	15,924	0.31%
2024/04/18	0.2	17.60	0	0.00	17.60	0.2	15,600	0.00%
2024/04/16	36.5	17.60	3	17.60	17.40	33.5	15,357	0.22%
2024/04/15	100	17.88	3	17.90	17.85	97	14,865	0.65%
2024/04/12	2	17.90	0	0.00	17.90	2	14,797	0.01%
2024/04/10	22.1	18.10	0	0.00	18.10	22.1	14,512	0.15%
2024/04/09	0	0.00	15	18.20	18.10	-15	14,490	-0.10%
2024/04/08	0	0.00	6.2	17.95	18.05	-6.2	14,371	-0.04%
2024/04/03	2	17.95	0	0.00	17.90	2	14,267	0.01%
2024/03/29	1	18.00	1	18.05	18.00	0	14,282	0.00%
2024/03/28	2	17.95	0	0.00	17.95	2	14,097	0.01%
2024/03/27	0	0.00	1	18.00	18.05	-1	14,000	-0.01%
2024/03/25	11	18.00	1	17.95	17.95	10	14,023	0.07%
2024/03/21	1	18.00	2	18.05	18.05	-1	14,184	-0.01%
2024/03/20	2	17.85	0	0.00	17.85	2	14,344	0.01%
2024/03/19	22	17.86	0	0.00	17.90	22	14,461	0.15%
2024/03/18	0.9	18.10	0.7	18.11	18.10	0.2	14,282	0.00%
2024/03/15	2	18.03	5	18.06	18.15	-3	14,187	-0.02%
2024/03/14	0	0.00	35	18.15	18.20	-35	13,639	-0.26%
2024/03/13	2	17.85	2.1	17.95	17.95	-0.1	13,230	0.00%
2024/03/12	0	0.00	13	17.89	17.90	-13	13,031	-0.10%
2024/03/11	0.1	17.80	15	17.85	17.80	-14.9	12,987	-0.11%
2024/03/08	10	17.75	8	17.75	17.85	2	12,960	0.02%
2024/03/07	3.2	17.67	6.4	17.70	17.70	-3.3	12,762	-0.03%
2024/03/06	16	17.69	230.5	17.68	17.70	-214.5	12,726	-1.69%	大賣/鉅額交易
2024/03/05	2.1	17.35	0	0.00	17.30	2.1	12,922	0.02%
2024/03/04	2	17.30	0.2	17.40	17.35	1.8	12,936	0.01%
2024/03/01	0	0.00	5	17.40	17.35	-5	13,014	-0.04%
2024/02/29	10.3	17.30	0	0.00	17.40	10.3	12,970	0.08%
2024/02/27	10.2	17.25	10	17.35	17.25	0.2	12,722	0.00%
2024/02/26	0.7	17.30	0	0.00	17.25	0.7	12,521	0.01%
2024/02/23	9	17.33	0	0.00	17.30	9	12,491	0.07%
2024/02/22	3	17.42	10	17.43	17.40	-7	12,768	-0.05%
2024/02/20	1	17.35	0.2	17.35	17.35	0.8	12,877	0.01%
2024/02/16	2	17.20	30	17.20	17.15	-28	13,054	-0.21%
2024/01/31	0	0.00	1	17.20	17.15	-1	12,472	-0.01%
2024/01/30	20	17.20	0	0.00	17.15	20	12,405	0.16%
2024/01/26	2	17.40	0	0.00	17.40	2	12,414	0.02%
2024/01/25	1	17.20	0	0.00	17.20	1	12,448	0.01%
2024/01/23	2	17.05	0	0.00	17.05	2	12,547	0.02%
2024/01/22	2	17.05	0	0.00	17.00	2	12,592	0.02%
2024/01/19	4	17.05	0	0.00	17.10	4	12,352	0.03%
2024/01/18	4	17.00	0	0.00	17.00	4	12,316	0.03%
2024/01/17	229	17.18	0	0.00	17.00	229	12,096	1.89%	大買/鉅額交易
2024/01/16	14	17.46	0	0.00	17.30	14	11,685	0.12%
2024/01/15	4	17.61	0	0.00	17.60	4	11,373	0.04%
2024/01/12	16	17.60	0	0.00	17.65	16	11,592	0.14%
2024/01/11	0.1	17.85	0	0.00	17.80	0.1	11,521	0.00%
2024/01/10	5	17.82	0	0.00	17.80	5	11,572	0.04%
2024/01/09	0	17.95	0	0.00	17.85	0	11,616	0.00%
2024/01/08	0	18.00	0	0.00	17.95	0	11,642	0.00%
2024/01/05	0	17.95	0	0.00	17.85	0	11,664	0.00%
2024/01/04	0	17.90	0	0.00	17.85	0	11,833	0.00%
2024/01/03	2	17.88	10.4	17.80	17.85	-8.4	12,183	-0.07%
2024/01/02	0	18.05	0	0.00	18.05	0	12,114	0.00%
2023/12/29	0	18.05	4.3	18.05	18.10	-4.3	12,174	-0.04%
2023/12/28	0	17.95	0	0.00	18.10	0	12,355	0.00%
2023/12/27	0.1	17.95	0	0.00	17.95	0.1	12,236	0.00%
2023/12/26	0	17.85	23.5	17.87	17.90	-23.4	12,182	-0.19%
2023/12/25	0.1	17.80	0	0.00	17.80	0.1	12,226	0.00%
2023/12/22	7.3	17.74	0	0.00	17.75	7.3	12,341	0.06%
2023/12/21	1.1	17.61	0	0.00	17.75	1.1	12,393	0.01%
2023/12/20	1	17.80	0	0.00	17.70	1	12,352	0.01%
2023/12/19	31.1	17.74	0	0.00	17.75	31.1	12,298	0.25%
2023/12/18	0.2	17.93	0	0.00	17.85	0.2	12,356	0.00%
2023/12/15	2	17.90	0	0.00	17.85	2	12,346	0.02%
2023/12/14	0	18.05	0	0.00	18.10	0	11,974	0.00%
2023/12/13	0	18.00	0	0.00	17.95	0	11,809	0.00%
2023/12/12	0.4	17.95	0	0.00	18.00	0.4	12,162	0.00%
2023/12/11	1.1	18.00	0	0.00	18.00	1.1	12,318	0.01%
2023/12/08	0	18.05	2	17.95	17.90	-2	12,307	-0.02%
2023/12/07	7	17.94	0	0.00	18.00	7	12,294	0.06%
2023/12/06	0.1	18.00	0.3	18.05	18.00	-0.2	12,337	0.00%
2023/12/05	0.4	17.95	0	0.00	17.90	0.4	12,315	0.00%
2023/12/04	2.1	18.05	0	0.00	18.00	2.1	12,347	0.02%
2023/12/01	0	18.10	0	0.00	18.00	0	12,427	0.00%
2023/11/30	4	18.05	0	0.00	18.30	4	12,330	0.03%
2023/11/29	0.1	18.10	0	0.00	18.05	0.1	11,815	0.00%
2023/11/28	0	0.00	3	18.15	18.15	-3	11,684	-0.03%
2023/11/27	4	18.14	0	0.00	18.05	4	11,840	0.03%
2023/11/24	1.1	18.10	0	0.00	18.10	1.1	11,906	0.01%
2023/11/22	20.1	18.20	20	18.30	18.10	0.1	12,042	0.00%
2023/11/21	0	18.15	36	18.21	18.30	-36	12,090	-0.30%
2023/11/20	0	18.00	3	18.00	18.05	-3	11,794	-0.03%
2023/11/17	0.1	18.05	0	0.00	18.00	0.1	11,754	0.00%
2023/11/16	4	18.00	2	18.05	18.05	2	11,635	0.02%
2023/11/15	0	0.00	32	17.95	18.00	-32	11,566	-0.28%
2023/11/14	0	17.80	15	17.80	17.85	-15	11,403	-0.13%
2023/11/13	1	17.80	1	17.80	17.80	0	11,644	0.00%
2023/11/10	0	17.80	0	0.00	17.70	0	11,971	0.00%
2023/11/09	2	17.80	0	0.00	17.75	2	12,118	0.02%
2023/11/08	0	17.80	0	0.00	17.85	0	12,371	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	4	17.80	0	0.00	17.85	4	12,560	0.03%
2023/11/03	1	17.65	2	17.70	17.65	-1	12,458	-0.01%
2023/11/02	0.8	17.50	0	0.00	17.55	0.8	12,514	0.01%
2023/11/01	1	17.20	0	0.00	17.25	1	12,486	0.01%
2023/10/31	4	17.24	0	0.00	17.25	4	12,588	0.03%
2023/10/30	25	17.25	0	0.00	17.35	25	12,795	0.20%
2023/10/27	0	17.55	1	17.50	17.45	-1	12,687	-0.01%
2023/10/26	2	17.43	0	0.00	17.40	2	12,998	0.02%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	1	17.50	0	0.00	17.60	1	13,323	0.01%
2023/10/23	1	17.65	0	0.00	17.60	1	13,889	0.01%
2023/10/20	41.5	17.54	1	17.60	17.75	40.5	14,553	0.28%
2023/10/19	1	17.85	0	0.00	17.80	1	14,648	0.01%
2023/10/17	16	17.88	0	0.00	17.85	16	14,959	0.11%
2023/10/16	0	17.90	0	17.95	17.90	0	15,150	0.00%
2023/10/13	1	17.85	0	0.00	17.90	1	15,439	0.01%
2023/10/12	0	17.90	0	0.00	18.00	0	15,603	0.00%
2023/10/11	1	17.75	0	0.00	17.80	1	15,620	0.01%
2023/10/06	1.1	17.76	0	0.00	17.75	1.1	15,340	0.01%
2023/10/05	0.8	17.75	0	0.00	17.65	0.8	15,440	0.01%
2023/10/04	39	17.59	0	0.00	17.60	39	15,467	0.25%
2023/10/03	3.8	17.81	0	0.00	17.80	3.8	15,401	0.02%
2023/10/02	0	17.95	0	0.00	17.85	0	15,831	0.00%
2023/09/28	1	17.90	0	0.00	17.90	1	16,289	0.01%
2023/09/27	0	17.90	0	0.00	17.90	0	16,292	0.00%
2023/09/26	0	17.95	0	0.00	17.80	0	16,234	0.00%
2023/09/25	1	17.90	0	0.00	17.85	1	16,194	0.01%
2023/09/22	1	17.80	0	0.00	17.75	1	16,425	0.01%
2023/09/21	2.5	17.78	0	0.00	17.80	2.5	16,478	0.02%
2023/09/20	1	18.00	0	0.00	18.00	1	16,294	0.01%
2023/09/19	0	18.15	0	0.00	18.10	0	16,307	0.00%
2023/09/18	1	18.15	1	18.15	18.20	0	16,455	0.00%
2023/09/15	2	18.20	2	18.30	18.30	0	16,608	0.00%
2023/09/14	1	18.05	3.1	18.08	18.15	-2	16,338	-0.01%
2023/09/13	1.1	17.75	0	0.00	17.80	1.1	16,301	0.01%
2023/09/12	1.9	17.82	0	0.00	17.85	1.9	16,570	0.01%
2023/09/11	5.1	17.70	0	0.00	17.75	5.1	16,623	0.03%
2023/09/08	1	17.80	0	0.00	17.75	1	16,706	0.01%
2023/09/07	2.1	17.76	0	0.00	17.75	2.1	16,902	0.01%
2023/09/06	1.8	17.92	0	0.00	17.85	1.8	17,075	0.01%
2023/09/05	0	18.05	0	0.00	17.95	0	17,214	0.00%
2023/09/04	0	18.05	1	18.00	18.00	-1	17,298	-0.01%
2023/09/01	0.1	18.00	0	0.00	17.90	0.1	17,433	0.00%
2023/08/31	2	17.80	0	0.00	17.80	2	17,611	0.01%
2023/08/30	0	18.15	25.1	18.15	18.05	-25.1	17,572	-0.14%
2023/08/29	0	18.00	0	0.00	17.95	0	17,659	0.00%
2023/08/28	0	17.90	1.4	17.95	17.80	-1.4	17,779	-0.01%
2023/08/25	1	17.75	0	0.00	17.75	1	18,306	0.01%
2023/08/24	2	17.80	0	0.00	17.80	2	18,424	0.01%
2023/08/23	3	17.78	0	0.00	17.75	3	18,420	0.02%
2023/08/22	0	17.85	1	17.80	17.80	-1	18,493	-0.01%
2023/08/21	0.1	17.85	0	0.00	17.80	0.1	18,684	0.00%
2023/08/18	0	17.65	14.5	17.76	17.65	-14.4	18,774	-0.08%
2023/08/17	10.7	17.60	0	0.00	17.60	10.7	18,912	0.06%
2023/08/16	31.4	17.60	31	17.60	17.65	0.4	18,805	0.00%
2023/08/15	2	17.93	0	0.00	17.90	2	18,815	0.01%
2023/08/14	25	18.10	0	0.00	18.10	25	18,946	0.13%
2023/08/10	2.7	18.22	0	0.00	18.20	2.7	19,166	0.01%
2023/08/09	1.1	18.30	0	0.00	18.30	1.1	19,246	0.01%
2023/08/08	3.9	18.20	0.5	18.27	18.15	3.4	19,430	0.02%
2023/08/07	2	18.28	1	18.30	18.30	1	19,599	0.01%
2023/08/04	0	18.25	0	0.00	18.20	0	19,726	0.00%
2023/08/02	0	18.40	19	18.17	18.20	-19	19,825	-0.10%
2023/08/01	1	18.25	1	18.26	18.35	0	20,109	0.00%
2023/07/31	3.9	18.32	0	18.35	18.25	3.8	20,128	0.02%
2023/07/28	0	18.38	0	0.00	18.30	0	19,804	0.00%
2023/07/27	4.1	18.33	0	0.00	18.35	4.1	19,669	0.02%
2023/07/26	3.1	18.34	1	18.30	18.40	2.1	19,388	0.01%
2023/07/25	3.1	19.22	20	19.25	19.30	-16.9	18,844	-0.09%
2023/07/24	2	19.15	0	0.00	19.15	2	18,061	0.01%
2023/07/21	4	19.24	5	19.30	19.25	-1	17,763	-0.01%
2023/07/20	3	19.35	0	0.00	19.35	3	17,628	0.02%
2023/07/19	0	19.40	0	0.00	19.25	0	17,394	0.00%
2023/07/18	1	19.35	83.7	19.38	19.40	-82.7	17,223	-0.48%
2023/07/17	0	19.05	0	0.00	19.20	0	16,966	0.00%
2023/07/14	10	19.00	6	19.00	19.05	4	16,817	0.02%
2023/07/13	1	18.85	10	18.90	18.85	-9	16,762	-0.05%
2023/07/12	1.1	18.81	1	18.80	18.85	0.1	16,749	0.00%
2023/07/11	0.2	18.80	27	18.76	18.85	-26.8	16,703	-0.16%
2023/07/10	0	18.60	0	0.00	18.35	0	16,760	0.00%
2023/07/07	25.2	18.20	51	18.10	18.25	-25.8	16,722	-0.15%
2023/07/06	35.1	18.67	1	18.50	18.50	34.1	16,296	0.21%
2023/07/05	3	18.90	6	18.95	18.90	-3	15,851	-0.02%
2023/07/04	1	18.95	0	0.00	18.90	1	15,812	0.01%
2023/07/03	0	19.00	0	0.00	19.00	0	15,921	0.00%
2023/06/30	1.1	18.86	0	0.00	18.90	1.1	16,122	0.01%
2023/06/29	0.1	19.10	2	19.00	19.00	-1.9	15,940	-0.01%
2023/06/28	3	19.00	0	0.00	19.05	3	15,971	0.02%
2023/06/27	1	19.10	0	0.00	19.10	1	15,953	0.01%
2023/06/26	3	19.10	2	19.25	19.15	1	15,913	0.01%
2023/06/21	1	19.05	2	19.15	19.15	-1	15,828	-0.01%
2023/06/20	0	19.00	0	0.00	19.00	0	15,758	0.00%
2023/06/19	7	18.86	2	18.90	18.90	5	15,734	0.03%
2023/06/16	2.1	18.95	0	0.00	19.00	2.1	15,604	0.01%
2023/06/15	0.4	19.05	0	0.00	19.00	0.4	15,277	0.00%
2023/06/14	0	18.95	0.9	19.00	19.10	-0.9	15,328	-0.01%
2023/06/13	3.1	18.95	0	19.00	19.00	3.1	15,594	0.02%
2023/06/12	8	19.02	4	19.08	19.00	4	15,505	0.03%
2023/06/09	2	19.00	26	19.10	19.05	-24	15,373	-0.16%
2023/06/08	10	18.80	0	0.00	18.85	10	15,354	0.07%
2023/06/07	0	18.70	0.2	18.70	18.80	-0.2	15,447	0.00%
2023/06/06	9	18.69	0	0.00	18.65	9	15,425	0.06%
2023/06/05	5.8	18.64	25	18.70	18.65	-19.2	15,289	-0.13%
2023/06/02	0	18.40	2	18.40	18.45	-2	14,997	-0.01%
2023/06/01	3	18.37	0	0.00	18.35	3	14,973	0.02%
2023/05/31	1.1	18.36	0	0.00	18.35	1.1	14,857	0.01%
2023/05/30	0	18.45	0.2	18.40	18.45	-0.2	14,350	0.00%
2023/05/29	0	0.00	22	18.38	18.40	-22	14,320	-0.15%
2023/05/26	0	18.30	0	0.00	18.35	0	14,433	0.00%
2023/05/25	6.2	18.48	7.1	18.41	18.35	-0.9	14,407	-0.01%
2023/05/24	0	18.70	0	0.00	18.70	0	14,324	0.00%
2023/05/23	0	18.55	7	18.70	18.75	-6.9	14,269	-0.05%
2023/05/22	2.3	18.50	0	0.00	18.55	2.3	14,224	0.02%
2023/05/19	0	18.40	7.5	18.40	18.45	-7.5	14,108	-0.05%
2023/05/18	0	18.50	1	18.45	18.45	-1	13,810	-0.01%
2023/05/17	4	18.45	105	18.45	18.50	-101	13,565	-0.74%	大賣/
2023/05/16	1	18.35	4	18.33	18.40	-3	13,236	-0.02%
2023/05/15	0	18.25	0	0.00	18.15	0	13,112	0.00%
2023/05/12	0	18.30	0	0.00	18.25	0	12,994	0.00%
2023/05/11	1	18.30	0	0.00	18.30	1	12,811	0.01%
2023/05/09	15.3	17.95	19	17.93	18.05	-3.7	12,450	-0.03%
2023/05/08	22	18.04	35.3	18.00	17.95	-13.3	12,451	-0.11%
2023/05/05	0	0.00	39.1	17.50	17.55	-39.1	11,896	-0.33%
2023/05/04	5	17.30	0	0.00	17.35	5	11,959	0.04%
2023/05/03	0	0.00	6	17.30	17.30	-6	12,121	-0.05%
2023/04/28	0	0.00	2	17.30	17.30	-2	13,234	-0.02%
2023/04/24	0.1	17.10	5	17.20	17.20	-4.9	13,242	-0.04%
2023/04/20	0	0.00	5	17.05	17.05	-5	13,389	-0.04%
2023/04/19	2	17.05	7	17.26	17.15	-5	13,584	-0.04%
2023/04/18	2	17.20	4	17.20	17.25	-2	13,559	-0.01%
2023/04/17	0	0.00	10	17.18	17.20	-10	13,584	-0.07%
2023/04/14	0	17.10	27.1	17.06	17.15	-27.1	13,573	-0.20%
2023/04/13	0	16.95	24	17.05	17.10	-24	13,492	-0.18%
2023/04/12	0	16.80	12.4	16.80	16.95	-12.4	13,471	-0.09%
2023/04/11	0	16.75	30	16.80	16.80	-30	13,485	-0.22%
2023/04/10	0	16.65	10	16.60	16.70	-10	13,434	-0.07%
2023/04/07	5	16.65	0	0.00	16.65	5	13,413	0.04%
2023/04/06	0	16.60	0	0.00	16.65	0	13,351	0.00%
2023/03/31	0	16.50	0	0.00	16.60	0	13,222	0.00%
2023/03/30	0	16.45	0	0.00	16.40	0	13,032	0.00%
2023/03/29	0	16.40	0	0.00	16.40	0	12,965	0.00%
2023/03/28	4	16.45	1	16.40	16.40	3	12,936	0.02%
2023/03/27	0	16.45	0	0.00	16.45	0	13,154	0.00%
2023/03/24	1	16.45	15	16.45	16.50	-14	13,338	-0.10%
2023/03/23	3	16.35	0	0.00	16.50	3	13,318	0.02%
2023/03/22	0	16.10	0	0.00	16.30	0	13,301	0.00%
2023/03/21	0	16.10	0	0.00	16.05	0	13,431	0.00%
2023/03/20	0.8	16.00	0	0.00	15.95	0.8	13,557	0.01%
2023/03/17	0	15.80	0	0.00	16.00	0	13,642	0.00%
2023/03/16	3	15.62	0	0.00	15.60	3	13,590	0.02%
2023/03/15	2	15.90	5	16.05	15.85	-3	13,437	-0.02%
2023/03/14	4	15.88	1	15.85	15.85	3	13,466	0.02%
2023/03/13	42	15.92	0	0.00	16.15	42	13,336	0.32%
2023/03/10	1	16.20	5	16.15	16.15	-4	13,157	-0.03%
2023/03/09	11	16.49	0	0.00	16.45	11	13,143	0.08%
2023/03/08	0	16.45	0	0.00	16.50	0	13,735	0.00%
2023/03/07	0	16.40	0	0.00	16.50	0	13,888	0.00%
2023/03/06	0	16.35	3.2	16.35	16.40	-3.2	14,024	-0.02%
2023/03/03	6	16.27	0	0.00	16.30	6	14,048	0.04%
2023/03/02	0	16.40	0	0.00	16.35	0	14,129	0.00%
2023/03/01	0	16.40	0.1	16.40	16.35	0	14,146	0.00%
2023/02/24	3	16.50	0	0.00	16.45	3	14,069	0.02%
2023/02/23	0	16.55	0	0.00	16.55	0	13,957	0.00%
2023/02/22	1	16.45	0	0.00	16.55	1	13,983	0.01%
2023/02/21	1	16.50	0	0.00	16.55	1	13,997	0.01%
2023/02/20	0	16.55	4	16.53	16.60	-4	14,097	-0.03%
2023/02/17	0	16.35	1	16.30	16.40	-1	14,088	-0.01%
2023/02/16	0	16.35	1	16.30	16.25	-1	14,384	-0.01%
2023/02/15	2	16.25	0	0.00	16.25	2	14,727	0.01%
2023/02/14	2	16.30	0	0.00	16.35	2	14,756	0.01%
2023/02/13	0	16.15	10	16.30	16.30	-10	14,931	-0.07%
2023/02/10	1	16.15	0	0.00	16.15	1	14,936	0.01%
2023/02/09	0	16.20	0	0.00	16.20	0	15,105	0.00%
2023/02/08	11	16.10	0	0.00	16.10	11	15,129	0.07%
2023/02/07	0	16.20	1	16.15	16.10	-1	15,186	-0.01%
2023/02/06	1.7	16.28	3	16.28	16.15	-1.3	15,170	-0.01%
2023/02/03	2	16.25	1	16.20	16.30	1	15,075	0.01%
2023/02/02	3	16.20	0	0.00	16.25	3	15,352	0.02%
2023/02/01	5	16.18	0	0.00	16.25	5	15,289	0.03%
2023/01/31	5	16.29	0	0.00	16.25	5	15,294	0.03%
2023/01/30	0.3	16.00	284.7	16.13	16.70	-284.4	15,051	-1.89%	大賣/鉅額交易
2023/01/17	0	15.80	0	0.00	15.80	0	14,385	0.00%
2023/01/16	0	15.70	15	15.75	15.80	-15	14,411	-0.10%
2023/01/13	0	15.70	45	15.73	15.70	-45	14,392	-0.31%
2023/01/12	0.1	15.61	0	0.00	15.55	0.1	14,962	0.00%
2023/01/11	0	15.70	0	0.00	15.60	0	15,264	0.00%
2023/01/10	0	15.60	0	0.00	15.70	0	15,273	0.00%
2023/01/09	10	15.65	29	15.51	15.65	-19	15,354	-0.12%
2023/01/06	0	15.40	1	15.30	15.35	-1	15,292	-0.01%
2023/01/05	0	15.30	26	15.37	15.40	-26	15,567	-0.17%
2023/01/04	0	15.10	0	0.00	15.20	0	15,590	0.00%
2023/01/03	27	15.00	0	0.00	15.10	27	15,843	0.17%
2022/12/30	0	15.10	23	15.29	15.10	-23	15,943	-0.14%
2022/12/29	0.2	15.04	10	15.10	15.05	-9.8	15,880	-0.06%
2022/12/28	0	15.15	0	0.00	15.05	0	15,941	0.00%
2022/12/27	0	15.20	0	0.00	15.20	0	16,150	0.00%
2022/12/26	0	15.20	0	0.00	15.10	0	16,362	0.00%
2022/12/23	0.1	15.15	0	0.00	15.20	0.1	16,666	0.00%
2022/12/22	0	15.10	0	0.00	15.20	0	17,096	0.00%
2022/12/21	0	15.05	3	15.00	15.05	-3	17,462	-0.02%
2022/12/20	26	15.00	0	0.00	15.00	26	17,669	0.15%
2022/12/19	0	15.00	25	15.25	15.25	-25	17,914	-0.14%
2022/12/16	1	14.85	0	0.00	15.00	1	17,808	0.01%
2022/12/15	0	15.05	0	0.00	15.10	0	17,895	0.00%
2022/12/14	0	15.10	3	15.07	15.10	-3	18,180	-0.02%
2022/12/13	0	15.05	0	0.00	14.95	0	18,267	0.00%
2022/12/12	0	14.95	0	0.00	14.90	0	18,118	0.00%
2022/12/09	0	15.00	0.2	15.00	15.05	-0.2	18,529	0.00%
2022/12/08	0.1	14.91	0	0.00	14.80	0.1	18,594	0.00%
2022/12/07	0	15.00	0	0.00	15.10	0	18,646	0.00%
2022/12/06	2	14.80	0	0.00	14.65	2	18,482	0.01%
2022/12/05	0	14.90	5	14.95	14.85	-5	18,487	-0.03%
2022/12/02	2	14.95	1	15.10	14.90	1	18,794	0.01%
2022/12/01	1.2	15.06	0	0.00	15.10	1.2	19,241	0.01%
2022/11/30	0	15.05	0	0.00	15.15	0	19,201	0.00%
2022/11/29	0.2	14.89	35	14.91	15.00	-34.8	18,666	-0.19%
2022/11/28	0	14.75	1	14.75	14.65	-1	18,704	-0.01%
2022/11/25	1	14.80	0	0.00	14.85	1	18,893	0.01%
2022/11/24	2	14.70	0	0.00	14.80	2	19,300	0.01%
2022/11/23	0	14.75	0	0.00	14.70	0	19,416	0.00%
2022/11/22	0	14.60	0	0.00	14.60	0	19,824	0.00%
2022/11/21	2	14.50	0	0.00	14.60	2	20,125	0.01%
2022/11/18	0.3	14.55	0	0.00	14.45	0.3	20,390	0.00%
2022/11/17	7.5	14.51	0	0.00	14.55	7.5	21,325	0.04%
2022/11/16	0	14.75	0	0.00	14.80	0	22,042	0.00%
2022/11/15	0	14.80	0	0.00	14.85	0	22,522	0.00%
2022/11/14	0	14.85	5	14.85	14.80	-5	22,841	-0.02%
2022/11/11	1	14.60	12	14.55	14.60	-11	22,820	-0.05%
2022/11/10	2	14.10	0	0.00	14.10	2	22,817	0.01%
2022/11/09	0.3	13.90	2	14.05	14.15	-1.7	23,053	-0.01%
2022/11/07	3	13.50	0	0.00	13.65	3	23,406	0.01%
2022/11/03	4.2	13.30	0	0.00	13.25	4.2	24,133	0.02%
2022/11/02	1	13.55	0	0.00	13.45	1	24,217	0.00%
2022/10/27	0	0.00	20	13.65	13.55	-20	24,223	-0.08%
2022/10/26	0	0.00	20	13.25	13.40	-20	24,269	-0.08%
2022/10/24	0	0.00	10	13.20	13.00	-10	24,566	-0.04%
2022/10/20	17	12.54	0	0.00	12.85	17	24,599	0.07%
2022/10/19	21.1	12.80	0	0.00	12.90	21.1	24,090	0.09%
2022/10/17	15	12.80	41	12.90	12.85	-26	24,135	-0.11%
2022/10/14	0	0.00	1	13.00	12.90	-1	24,079	0.00%
2022/10/13	37.1	13.05	0	0.00	12.90	37.1	24,098	0.15%
2022/10/12	0	13.25	0	0.00	13.30	0	23,841	0.00%
2022/10/11	21	13.33	0	0.00	13.25	21	23,892	0.09%
2022/10/06	1	13.65	0	0.00	13.70	1	23,806	0.00%
2022/10/03	22	13.52	0	0.00	13.45	22	24,314	0.09%
2022/09/30	1.3	13.72	0	0.00	13.70	1.3	24,186	0.01%
2022/09/28	15	13.73	0	0.00	13.65	15	23,981	0.06%
2022/09/27	7.2	13.96	0	0.00	13.95	7.2	23,638	0.03%
2022/09/26	39	14.14	0	0.00	14.00	39	23,652	0.16%
2022/09/23	0.9	14.45	0	0.00	14.35	0.9	23,574	0.00%
2022/09/22	0.1	14.40	0	0.00	14.35	0.1	23,803	0.00%
2022/09/21	30.4	14.67	1	14.80	14.65	29.4	23,808	0.12%
2022/09/20	3	14.82	0.4	14.90	14.80	2.6	23,553	0.01%
2022/09/16	30	14.81	0	0.00	14.80	30	23,689	0.13%
2022/09/14	1	14.90	0	0.00	14.85	1	23,465	0.00%
2022/09/13	0	0.00	14	15.20	15.10	-14	23,658	-0.06%
2022/09/12	0	0.00	4	15.06	15.15	-4	24,201	-0.02%
2022/09/08	3	14.88	1	15.10	15.05	2	24,544	0.01%
2022/09/07	0.2	14.92	0	0.00	14.80	0.2	24,478	0.00%
2022/09/05	0	0.00	2	15.10	15.05	-2	24,503	-0.01%
2022/09/02	2	15.00	0	0.00	14.90	2	24,728	0.01%
2022/09/01	40	15.02	0	0.00	15.00	40	24,701	0.16%
2022/08/31	6	15.26	0	0.00	15.20	6	24,656	0.02%
2022/08/30	0	0.00	5	15.25	15.20	-5	24,212	-0.02%
2022/08/29	33.7	15.29	0	0.00	15.20	33.7	24,312	0.14%
2022/08/26	7.2	15.65	0	0.00	15.60	7.2	24,693	0.03%
2022/08/24	72	15.88	2	15.70	15.65	70	24,262	0.29%
2022/08/23	1	17.45	1	17.40	17.35	0	23,854	0.00%
2022/08/22	6.1	17.40	1	17.45	17.45	5.1	23,319	0.02%
2022/08/19	0	17.40	0	0.00	17.50	0	22,893	0.00%
2022/08/18	0	17.45	0	0.00	17.45	0	22,545	0.00%
2022/08/17	7	17.35	0	0.00	17.45	7	22,433	0.03%
2022/08/16	4	17.19	42	17.30	17.30	-38	22,203	-0.17%
2022/08/15	6.2	17.04	0	0.00	17.10	6.2	22,193	0.03%
2022/08/12	2	16.85	0	0.00	16.85	2	22,125	0.01%
2022/08/11	36	16.90	76	16.86	16.90	-40	22,181	-0.18%
2022/08/10	20	16.18	27	16.08	16.45	-7	21,960	-0.03%
2022/08/09	0	15.85	0	0.00	15.90	0	21,795	0.00%
2022/08/08	1	15.90	0	0.00	15.90	1	21,931	0.00%
2022/08/04	1.2	15.52	0	0.00	15.60	1.2	23,163	0.01%
2022/08/03	20	15.60	0	0.00	15.65	20	23,404	0.09%
2022/08/02	4.2	15.56	0	0.00	15.75	4.2	23,968	0.02%
2022/08/01	1	15.75	0	0.00	15.80	1	24,602	0.00%
2022/07/29	2	15.63	0	0.00	15.70	2	25,403	0.01%
2022/07/27	2	15.50	0	0.00	15.55	2	26,527	0.01%
2022/07/26	1	15.50	0	0.00	15.55	1	26,731	0.00%
2022/07/25	6.2	15.57	0	0.00	15.60	6.2	26,854	0.02%
2022/07/22	0	0.00	25	15.60	15.60	-25	27,073	-0.09%
2022/07/20	0.8	15.35	0	0.00	15.15	0.8	27,406	0.00%
2022/07/18	2	15.15	0	0.00	15.20	2	28,028	0.01%
2022/07/15	3	15.02	0	0.00	14.90	3	28,254	0.01%
2022/07/14	0	0.00	1	15.35	15.30	-1	28,332	0.00%
2022/07/13	0	0.00	5	15.25	15.30	-5	28,635	-0.02%
2022/07/12	17	14.91	0	0.00	14.85	17	28,848	0.06%
2022/07/11	20	15.65	0	0.00	15.50	20	28,663	0.07%
2022/07/07	1.5	15.77	0.4	15.90	15.70	1	29,048	0.00%
2022/07/06	31	15.80	0	0.00	15.75	31	29,193	0.11%
2022/07/05	11	16.11	5	16.10	16.10	6	29,615	0.02%
2022/07/04	13	16.00	10	16.13	16.05	3	29,922	0.01%
2022/07/01	20.1	16.00	0	0.00	16.00	20.1	30,445	0.07%
2022/06/30	56.1	16.38	0	0.00	16.30	56.1	30,994	0.18%
2022/06/29	97	16.68	0	0.00	16.70	97	31,165	0.31%
2022/06/27	10	17.00	0	0.00	16.85	10	31,978	0.03%
2022/06/23	0	0.00	28	17.12	16.90	-28	31,775	-0.09%
2022/06/22	0	0.00	1	16.85	16.85	-1	31,985	0.00%
2022/06/20	10.2	16.72	5	16.90	16.70	5.2	32,505	0.02%
2022/06/17	31	16.65	0.1	16.70	16.60	30.9	32,243	0.10%
2022/06/16	0	0.00	2	16.95	16.90	-2	31,909	-0.01%
2022/06/15	2.2	16.90	3	16.93	16.90	-0.8	32,139	0.00%
2022/06/14	1	16.75	21	16.94	16.90	-20	32,268	-0.06%
2022/06/13	12.2	16.77	8	16.85	16.85	4.2	32,212	0.01%
2022/06/10	2	17.23	0	0.00	17.15	2	32,043	0.01%
2022/06/09	33.1	17.42	0	0.00	17.35	33.1	32,004	0.10%
2022/06/08	2	17.60	0	0.00	17.60	2	31,912	0.01%
2022/06/06	3	17.88	28	17.96	18.00	-25	32,415	-0.08%
2022/06/02	8	17.45	0	0.00	17.50	8	32,654	0.02%
2022/06/01	0.1	17.70	0	0.00	17.55	0.1	33,482	0.00%
2022/05/27	0	0.00	0.2	17.25	17.25	-0.2	33,334	0.00%
2022/05/26	2	17.00	0	0.00	16.95	2	33,548	0.01%
2022/05/25	3.6	16.98	0	0.00	17.00	3.6	34,266	0.01%
2022/05/24	15	17.08	0	0.00	17.00	15	34,984	0.04%
2022/05/23	6	16.90	0	0.00	17.05	6	35,215	0.02%
2022/05/20	0	0.00	1	17.15	17.05	-1	35,541	0.00%
2022/05/19	10	16.85	0	0.00	16.80	10	35,645	0.03%
2022/05/18	0	0.00	6.7	17.26	17.25	-6.7	35,469	-0.02%
2022/05/17	2	16.78	0	0.00	16.85	2	35,397	0.01%
2022/05/16	11	16.70	0	0.00	16.80	11	35,438	0.03%
2022/05/13	2.2	16.59	1	16.60	16.70	1.2	35,469	0.00%
2022/05/12	36.2	16.87	12	16.90	16.70	24.2	35,265	0.07%
2022/05/11	114	17.35	0	0.00	17.35	114	34,614	0.33%	大買/鉅額交易
2022/05/10	487.5	17.35	0	0.00	17.50	487.5	34,449	1.42%	大買/鉅額交易
2022/05/09	39.1	17.97	1	18.00	17.85	38.1	34,032	0.11%
2022/05/06	36.4	18.42	1	18.35	18.40	35.4	33,606	0.11%
2022/05/05	72.1	18.81	5	18.85	18.90	67.1	33,232	0.20%
2022/05/04	5	19.25	5	19.25	19.40	0	32,016	0.00%
2022/04/29	0	0.00	10	19.40	19.40	-10	32,498	-0.03%
2022/04/28	2	19.00	0	0.00	19.15	2	32,851	0.01%
2022/04/27	1	19.15	6	19.15	19.10	-5	32,897	-0.02%
2022/04/26	1	19.20	38	19.38	19.35	-37	32,939	-0.11%
2022/04/25	33	18.92	1	19.10	19.15	32	33,000	0.10%
2022/04/22	10.4	19.21	0	0.00	19.35	10.4	33,222	0.03%
2022/04/21	7.5	19.32	0	0.00	19.30	7.5	34,166	0.02%
2022/04/20	0.1	19.40	1	19.25	19.60	-0.9	35,608	0.00%
2022/04/19	8	19.47	5	19.75	19.40	3	35,711	0.01%
2022/04/18	55.2	19.60	1	19.50	19.55	54.2	36,045	0.15%
2022/04/15	3.6	20.05	20	20.05	20.00	-16.4	35,692	-0.05%
2022/04/14	42.1	20.20	0	0.00	20.15	42.1	35,789	0.12%
2022/04/13	6.6	20.46	0	0.00	20.55	6.6	35,586	0.02%
2022/04/12	2	20.53	29.5	20.70	20.60	-27.4	35,447	-0.08%
2022/04/11	18	20.63	10	21.15	20.70	8	35,138	0.02%
2022/04/08	1.5	20.57	1	20.60	20.95	0.5	34,541	0.00%
2022/04/07	13.1	20.75	0	0.00	20.70	13.1	34,289	0.04%
2022/04/06	5	20.60	246	21.02	21.10	-241	33,694	-0.72%	大賣/鉅額交易
2022/04/01	0.1	20.45	0	0.00	20.60	0.1	33,019	0.00%
2022/03/31	5.5	20.55	24.3	20.49	20.50	-18.8	32,491	-0.06%
2022/03/30	2	20.15	26	20.25	20.15	-24	31,703	-0.08%
2022/03/29	0	0.00	0	20.00	19.95	0	31,327	0.00%
2022/03/28	1	19.75	0.2	19.75	19.95	0.8	31,270	0.00%
2022/03/25	7	19.82	2	19.80	19.85	5	31,246	0.02%
2022/03/24	2	20.10	0	0.00	20.15	2	30,875	0.01%
2022/03/23	0.4	20.05	157	20.11	20.25	-156.6	30,712	-0.51%	大賣/鉅額交易
2022/03/22	2	19.70	23	19.84	19.80	-21	30,062	-0.07%
2022/03/21	8	19.63	2	19.60	19.65	6	29,799	0.02%
2022/03/18	6	19.50	0	0.00	19.60	6	29,812	0.02%
2022/03/17	2	19.45	25	19.46	19.45	-23	29,442	-0.08%
2022/03/16	2	18.95	0	0.00	19.20	2	29,204	0.01%
2022/03/15	0.1	18.95	0	0.00	19.00	0.1	29,031	0.00%
2022/03/14	3.1	18.90	1.1	18.86	18.85	1.9	28,994	0.01%
2022/03/11	6.1	18.85	40	18.96	18.90	-34	29,061	-0.12%
2022/03/10	4	18.81	0	0.00	18.95	4	29,074	0.01%
2022/03/09	152	18.30	0	0.00	18.30	152	28,602	0.53%	大買/鉅額交易
2022/03/08	43.3	18.41	3	18.27	18.25	40.3	28,406	0.14%
2022/03/07	44.2	18.91	1	18.75	18.90	43.2	27,652	0.16%
2022/03/04	5.1	19.31	0	0.00	19.35	5.1	27,929	0.02%
2022/03/03	5.1	19.65	0	0.00	19.60	5.1	27,931	0.02%
2022/03/02	5.1	19.45	0	0.00	19.60	5.1	28,069	0.02%
2022/02/25	8.2	19.32	0	0.00	19.50	8.2	27,627	0.03%
2022/02/24	43.1	19.51	0.5	19.55	19.50	42.5	26,939	0.16%
2022/02/23	2.2	19.75	0	0.00	19.85	2.2	26,279	0.01%
2022/02/22	37.6	19.81	0	0.00	19.85	37.6	26,396	0.14%
2022/02/21	25.5	20.00	2	20.00	20.05	23.5	26,106	0.09%
2022/02/17	4	20.19	0	0.00	20.20	4	26,477	0.02%
2022/02/16	1	20.20	1	20.10	20.20	0	26,411	0.00%
2022/02/15	28	20.10	0	0.00	20.10	28	26,274	0.11%
2022/02/14	39	20.16	0	0.00	20.30	39	26,109	0.15%
2022/02/11	0.1	20.50	0	0.00	20.55	0.1	25,751	0.00%
2022/02/10	4	20.30	3	20.40	20.50	1	25,596	0.00%
2022/02/09	0	0.00	25	20.60	20.45	-25	25,426	-0.10%
2022/02/08	1	20.15	2.2	20.39	20.30	-1.2	25,225	0.00%
2022/02/07	3	19.83	25.2	20.05	20.10	-22.2	24,881	-0.09%
2022/01/26	17	19.71	0	0.00	19.65	17	24,408	0.07%
2022/01/25	41.1	19.56	0	0.00	19.70	41.1	24,197	0.17%
2022/01/24	11.5	19.73	41	19.82	20.00	-29.5	23,764	-0.12%
2022/01/21	41	20.05	5	20.00	20.15	36	23,554	0.15%
2022/01/20	5	20.20	609	20.20	20.45	-604	23,006	-2.63%	大賣/鉅額交易
2022/01/19	3	20.63	134.1	20.60	20.55	-131.1	22,785	-0.58%	大賣/鉅額交易
2022/01/18	0.8	20.60	15	20.55	20.70	-14.2	22,400	-0.06%
2022/01/17	126	20.63	2.2	20.81	20.50	123.8	22,119	0.56%	大買/鉅額交易
2022/01/14	5.5	20.30	20	20.68	20.55	-14.5	21,478	-0.07%
2022/01/13	0.3	20.30	77.5	20.12	20.50	-77.3	20,292	-0.38%
2022/01/12	2	19.25	3	19.52	19.50	-1	18,544	-0.01%
2022/01/11	3	19.33	22.3	19.35	19.40	-19.3	18,368	-0.11%
2022/01/10	2	19.00	12	18.93	19.05	-10	18,410	-0.05%
2022/01/07	2.5	18.99	32	19.04	18.95	-29.5	18,617	-0.16%
2022/01/06	3	18.75	1	18.80	18.85	2	18,353	0.01%
2022/01/05	2.7	18.76	0	0.00	18.75	2.7	18,254	0.01%
2022/01/04	7	18.80	0	0.00	18.80	7	18,561	0.04%
2022/01/03	8.4	18.80	5.2	18.80	18.85	3.2	18,623	0.02%
2021/12/30	9	18.95	0	0.00	18.95	9	18,824	0.05%
2021/12/29	5	18.90	1	18.95	18.95	4	18,923	0.02%
2021/12/27	0	0.00	6.4	18.77	18.75	-6.4	19,132	-0.03%
2021/12/23	1	18.60	5	18.60	18.65	-4	19,754	-0.02%
2021/12/22	1	18.60	0	0.00	18.65	1	20,014	0.00%
2021/12/21	0.7	18.60	0	0.00	18.60	0.7	20,124	0.00%
2021/12/20	27	18.55	0	0.00	18.55	27	20,255	0.13%
2021/12/17	0	0.00	2	18.70	18.75	-2	20,299	-0.01%
2021/12/16	11	18.55	3	18.65	18.65	8	20,334	0.04%
2021/12/14	16.3	18.64	0	0.00	18.75	16.3	21,365	0.08%
2021/12/13	5	18.90	5	18.85	18.90	0	21,367	0.00%
2021/12/10	5	18.95	0	0.00	18.95	5	21,476	0.02%
2021/12/09	2.5	18.94	11.2	18.95	19.00	-8.7	21,678	-0.04%
2021/12/08	0	0.00	0.1	18.90	18.85	-0.1	22,132	0.00%
2021/12/07	0	0.00	60.2	18.78	18.90	-60.2	22,262	-0.27%
2021/12/06	1	18.55	0	0.00	18.70	1	22,391	0.00%
2021/12/02	5.1	18.50	0	0.00	18.60	5.1	24,218	0.02%
2021/11/30	8.6	18.20	0	0.00	18.60	8.6	26,132	0.03%
2021/11/29	44	18.04	15	18.10	18.20	29	26,102	0.11%
2021/11/26	39.3	18.42	1	18.35	18.35	38.3	26,820	0.14%
2021/11/25	104	18.60	0.6	18.70	18.70	103.4	27,887	0.37%	大買/鉅額交易
2021/11/24	2	18.60	0	0.00	18.60	2	29,311	0.01%
2021/11/23	1	18.55	0	0.00	18.60	1	30,266	0.00%
2021/11/22	16	18.63	7	18.70	18.70	9	30,460	0.03%
2021/11/19	21	19.01	0	0.00	18.95	21	30,665	0.07%
2021/11/18	1	19.20	1	19.15	19.30	0	31,135	0.00%
2021/11/17	1	19.20	215	19.11	19.25	-214	31,066	-0.69%	大賣/鉅額交易
2021/11/16	0	0.00	38	18.64	18.70	-38	30,550	-0.12%
2021/11/15	3	18.60	20	18.60	18.55	-17	30,557	-0.06%
2021/11/12	0	0.00	3	18.50	18.45	-3	30,520	-0.01%
2021/11/11	499	18.35	1	18.45	18.45	498	30,627	1.63%	大買/鉅額交易
2021/11/10	3	18.23	0	0.00	18.30	3	30,857	0.01%
2021/11/08	1	18.20	10	18.20	18.20	-9	31,001	-0.03%
2021/11/05	2	18.15	0	0.00	18.25	2	31,251	0.01%
2021/11/03	1	18.05	0	0.00	18.15	1	31,384	0.00%
2021/11/02	2	18.18	0	0.00	18.15	2	31,462	0.01%
2021/11/01	6	18.21	0	0.00	18.25	6	31,597	0.02%
2021/10/29	6	18.28	0	0.00	18.25	6	31,549	0.02%
2021/10/27	7.2	18.41	1.1	18.36	18.40	6.1	31,612	0.02%
2021/10/26	2	18.53	2	18.63	18.55	0	31,619	0.00%
2021/10/25	0	0.00	400	18.45	18.60	-400	31,803	-1.26%	大賣/鉅額交易
2021/10/22	4	18.45	2	18.50	18.50	2	32,298	0.01%
2021/10/21	1	18.50	0	0.00	18.50	1	33,071	0.00%
2021/10/20	11.6	18.49	0	0.00	18.50	11.6	33,634	0.03%
2021/10/19	10	18.60	1	18.75	18.60	9	34,067	0.03%
2021/10/18	0	0.00	50	18.52	18.65	-50	34,173	-0.15%
2021/10/15	0	0.00	50.8	18.15	18.20	-50.8	33,764	-0.15%
2021/10/12	1	17.80	0	0.00	18.00	1	34,716	0.00%
2021/10/07	1.3	17.96	11.2	17.99	18.00	-9.9	34,696	-0.03%
2021/10/06	30	17.82	0	0.00	17.85	30	34,890	0.09%
2021/10/05	6	17.85	40.7	17.80	17.85	-34.7	35,446	-0.10%
2021/10/04	38	17.75	5	17.75	17.80	33	35,833	0.09%
2021/10/01	88	17.80	65	17.75	17.75	23	35,967	0.06%
2021/09/30	0	0.00	5.1	18.10	18.10	-5.1	35,851	-0.01%
2021/09/29	5	17.94	0	0.00	18.00	5	36,079	0.01%
2021/09/28	1	17.95	3	18.00	18.05	-2	36,072	-0.01%
2021/09/27	5	17.97	17	18.00	18.00	-12	36,178	-0.03%
2021/09/24	1.2	17.97	3	18.13	18.05	-1.9	36,121	-0.01%
2021/09/23	0	0.00	1.1	18.01	18.05	-1.1	36,116	0.00%
2021/09/22	90.3	17.85	8	17.85	17.90	82.3	36,082	0.23%
2021/09/17	19	18.29	3	18.25	18.20	16	35,621	0.04%
2021/09/16	0.5	18.40	0.2	18.45	18.40	0.3	35,283	0.00%
2021/09/15	11	18.35	3	18.42	18.35	8	35,155	0.02%
2021/09/13	4.3	18.25	33	18.55	18.55	-28.7	35,042	-0.08%
2021/09/10	2	18.18	21	18.15	18.25	-19	34,858	-0.05%
2021/09/09	8.2	17.76	2	17.80	17.95	6.2	35,149	0.02%
2021/09/08	463.4	17.90	27	17.77	17.85	436.4	34,927	1.25%	大買/鉅額交易
2021/09/07	66	18.26	3	18.25	18.10	63	34,344	0.18%
2021/09/06	5	19.38	62	19.39	19.35	-57	33,144	-0.17%
2021/09/03	9	19.03	3	18.92	19.05	6	31,674	0.02%
2021/09/02	4.5	18.95	2.7	18.88	18.85	1.8	30,881	0.01%
2021/09/01	17.5	19.27	0	0.00	19.25	17.5	30,020	0.06%
2021/08/31	26	19.38	3.3	19.30	19.35	22.7	29,352	0.08%
2021/08/30	14	19.28	23	18.81	19.60	-9	28,246	-0.03%
2021/08/27	1	18.30	61.7	18.23	18.40	-60.7	26,901	-0.23%
2021/08/26	22	17.72	0	0.00	17.85	22	26,238	0.08%
2021/08/25	12	17.60	1	17.75	17.80	11	26,734	0.04%
2021/08/24	0	0.00	28.2	17.53	17.70	-28.2	26,372	-0.11%
2021/08/20	0	0.00	0.4	16.90	16.90	-0.4	25,614	0.00%
2021/08/19	2	16.85	5	16.95	16.90	-3	25,986	-0.01%
2021/08/18	0.1	16.90	0	0.00	17.00	0.1	25,898	0.00%
2021/08/17	2	16.80	7	16.90	16.90	-5	25,913	-0.02%
2021/08/16	32	16.79	0	0.00	16.80	32	25,877	0.12%
2021/08/12	9	17.10	0	0.00	17.10	9	25,990	0.03%
2021/08/11	55	17.13	1	17.10	17.10	54	26,137	0.21%
2021/08/10	13	17.04	0	0.00	17.00	13	26,273	0.05%
2021/08/09	1	17.00	0	0.00	17.05	1	26,921	0.00%
2021/08/06	1.1	17.05	20	17.13	17.10	-18.9	27,264	-0.07%
2021/08/05	1	17.05	29	17.05	17.05	-28	27,820	-0.10%
2021/08/03	3	16.93	0	0.00	17.00	3	29,885	0.01%
2021/08/02	2	16.98	5	17.20	17.00	-3	30,565	-0.01%
2021/07/30	4	16.95	6	16.94	16.95	-2	30,743	-0.01%
2021/07/29	9	16.85	9.3	17.03	17.05	-0.3	31,030	0.00%
2021/07/28	10	16.54	26.3	16.65	16.85	-16.3	31,290	-0.05%
2021/07/27	52	16.83	0	0.00	16.75	52	31,684	0.16%
2021/07/26	28.1	17.30	10.2	17.45	17.20	17.9	32,480	0.06%
2021/07/23	1	17.10	17	17.10	17.15	-16	31,973	-0.05%
2021/07/22	0	0.00	12	16.85	16.90	-12	31,577	-0.04%
2021/07/21	7	16.56	0	0.00	16.70	7	31,440	0.02%
2021/07/20	12	16.61	0	0.00	16.50	12	31,511	0.04%
2021/07/16	0	0.00	17	16.42	16.60	-17	31,062	-0.05%
2021/07/15	5	16.25	10	16.25	16.25	-5	30,758	-0.02%
2021/07/14	1.1	16.39	7	16.34	16.30	-5.9	30,726	-0.02%
2021/07/13	6	16.28	11.2	16.26	16.35	-5.2	31,238	-0.02%
2021/07/12	16	16.41	6	16.25	16.20	10	31,063	0.03%
2021/07/09	6	16.09	457	16.10	16.10	-451	30,499	-1.48%	大賣/鉅額交易
2021/07/08	0	0.00	1	15.85	15.90	-1	30,047	0.00%
2021/07/07	105	15.70	5	15.70	15.75	100	29,850	0.34%	大買/
2021/07/06	19.2	15.75	22.6	15.54	15.75	-3.4	29,706	-0.01%
2021/07/05	0	0.00	25	15.40	15.45	-25	29,426	-0.09%
2021/07/02	4	15.25	10	15.33	15.30	-6	29,259	-0.02%
2021/07/01	0.1	15.25	2	15.23	15.25	-1.9	29,105	-0.01%
2021/06/30	10	15.20	0	0.00	15.25	10	29,054	0.03%
2021/06/29	201	15.15	0.4	15.15	15.15	200.6	28,937	0.69%	大買/鉅額交易
2021/06/28	1	15.20	0	0.00	15.20	1	28,984	0.00%
2021/06/25	0	0.00	10	15.13	15.15	-10	28,918	-0.03%
2021/06/23	5	15.00	3	15.02	15.05	2	28,948	0.01%
2021/06/22	1	14.80	0.1	14.95	14.90	0.9	28,784	0.00%
2021/06/21	4	14.78	2	14.80	14.80	2	28,549	0.01%
2021/06/18	32	14.90	0	0.00	14.90	32	28,221	0.11%
2021/06/17	11	15.05	0	0.00	15.05	11	27,741	0.04%
2021/06/16	1	15.05	0	0.00	15.15	1	27,915	0.00%
2021/06/11	0	0.00	1	15.15	15.15	-1	27,730	0.00%
2021/06/08	0	0.00	1	15.30	15.30	-1	27,409	0.00%
2021/06/07	0	0.00	2	15.20	15.20	-2	27,247	-0.01%
2021/06/04	3	15.22	3	15.18	15.25	0	26,961	0.00%
2021/06/03	10	15.20	0.4	15.20	15.25	9.6	27,056	0.04%
2021/06/02	4	15.15	5	15.17	15.15	-1	26,789	0.00%
2021/06/01	3	14.80	0	14.85	14.85	3	26,001	0.01%
2021/05/31	2	14.75	0	0.00	14.80	2	26,079	0.01%
2021/05/28	0	0.00	12	14.65	14.70	-12	26,043	-0.05%
2021/05/25	0	0.00	1	14.60	14.65	-1	25,896	0.00%
2021/05/24	10	14.55	0	0.00	14.55	10	25,821	0.04%
2021/05/20	7.5	14.20	0	0.00	14.35	7.5	25,554	0.03%
2021/05/19	1	14.20	0	0.00	14.25	1	25,374	0.00%
2021/05/18	1	14.15	0	0.00	14.25	1	25,257	0.00%
2021/05/17	14.3	13.79	0	0.00	13.80	14.3	25,187	0.06%
2021/05/14	1	14.10	8	14.16	14.20	-7	24,408	-0.03%
2021/05/13	12	14.17	5	14.08	14.05	7	24,008	0.03%
2021/05/12	22	14.25	37	14.28	14.30	-15	23,669	-0.06%
2021/05/11	40	14.92	0	0.00	14.90	40	22,174	0.18%
2021/05/10	2	15.15	19	15.13	15.20	-17	21,581	-0.08%
2021/05/07	5	14.86	0	0.00	14.90	5	21,096	0.02%
2021/05/05	3	14.60	45.1	14.50	14.55	-42.1	20,432	-0.21%
2021/05/04	14	14.53	31.4	14.49	14.45	-17.4	19,962	-0.09%
2021/05/03	16	14.74	17.2	14.87	14.65	-1.2	19,054	-0.01%
2021/04/29	5	14.05	0	14.00	14.10	5	17,556	0.03%
2021/04/27	0	0.00	3.4	14.01	14.10	-3.4	17,796	-0.02%
2021/04/26	0	0.00	2	14.05	14.10	-2	17,606	-0.01%
2021/04/23	23	13.91	1	13.90	13.95	22	17,333	0.13%
2021/04/22	0	0.00	1	14.00	13.95	-1	17,267	-0.01%
2021/04/21	0	0.00	1	13.85	13.90	-1	16,983	-0.01%
2021/04/20	4	13.99	0	0.00	14.05	4	16,879	0.02%
2021/04/19	3.9	14.08	110	13.94	14.05	-106.1	16,737	-0.63%	大賣/鉅額交易
2021/04/16	1	13.65	12	13.62	13.70	-11	16,123	-0.07%
2021/04/15	0	0.00	7	13.55	13.55	-7	16,064	-0.04%
2021/04/14	1	13.45	22.1	13.41	13.50	-21.1	15,922	-0.13%
2021/04/13	0	0.00	2.4	13.44	13.40	-2.4	15,840	-0.01%
2021/04/12	0	0.00	8.2	13.37	13.40	-8.2	15,701	-0.05%
2021/04/09	5	13.30	0	0.00	13.30	5	15,537	0.03%
2021/04/08	0	0.00	0.1	13.30	13.30	-0.1	15,456	0.00%
2021/04/06	0	0.00	0.3	13.40	13.30	-0.3	15,558	0.00%
2021/04/01	1	13.40	0.5	13.40	13.40	0.5	15,476	0.00%
2021/03/31	0	0.00	10	13.40	13.40	-10	15,360	-0.07%
2021/03/30	2	13.35	10	13.44	13.45	-8	15,108	-0.05%
2021/03/29	0	0.00	6	13.35	13.40	-6	14,953	-0.04%
2021/03/26	0	0.00	1	13.30	13.30	-1	14,774	-0.01%
2021/03/25	0	0.00	19	13.29	13.30	-19	14,698	-0.13%
2021/03/24	0	0.00	30	13.20	13.20	-30	14,722	-0.20%
2021/03/23	4	13.25	0	0.00	13.20	4	14,748	0.03%
2021/03/22	1	13.10	0	0.00	13.20	1	14,775	0.01%
2021/03/19	8	13.11	0	0.00	13.10	8	14,780	0.05%
2021/03/18	0	0.00	1	13.25	13.20	-1	14,451	-0.01%
2021/03/17	5	13.20	0	0.00	13.20	5	14,523	0.03%
2021/03/16	1	13.30	15.2	13.30	13.30	-14.2	14,526	-0.10%
2021/03/11	0	0.00	6	13.29	13.30	-6	14,942	-0.04%
2021/03/10	0	0.00	2	13.25	13.20	-2	14,777	-0.01%
2021/03/08	12	13.00	0.3	13.05	13.00	11.7	14,464	0.08%
2021/03/05	10	12.93	0	0.00	13.05	10	14,321	0.07%
2021/03/04	5	13.00	0	0.00	13.00	5	14,957	0.03%
2021/03/02	5	12.99	0	0.00	12.95	5	14,725	0.03%
2021/02/26	12	13.00	0	0.00	12.95	12	14,593	0.08%
2021/02/25	0	0.00	18	13.25	13.25	-18	14,193	-0.13%
2021/02/24	1	13.10	4	13.08	13.10	-3	14,062	-0.02%
2021/02/23	0	0.00	11	13.05	13.05	-11	14,005	-0.08%
2021/02/22	1	12.85	5.1	12.90	12.90	-4.1	13,870	-0.03%
2021/02/19	1.1	12.81	0	0.00	12.90	1.1	13,883	0.01%
2021/02/17	1	12.75	15	12.95	12.90	-14	13,856	-0.10%
2021/02/05	0	0.00	0.2	12.65	12.70	-0.2	13,528	0.00%
2021/02/04	0	0.00	1	12.55	12.55	-1	13,555	-0.01%
2021/02/03	5	12.55	11	12.55	12.55	-6	13,800	-0.04%
2021/02/02	13	12.74	1	12.75	12.60	12	13,598	0.09%
2021/02/01	0	0.00	2	12.70	12.70	-2	13,482	-0.01%
2021/01/29	27	12.51	0	0.00	12.50	27	13,397	0.20%
2021/01/28	20	12.63	0	0.00	12.65	20	13,059	0.15%
2021/01/22	2	12.70	0.3	12.80	12.70	1.7	12,781	0.01%
2021/01/20	20	12.91	0	0.00	12.80	20	12,518	0.16%
2021/01/18	5	13.05	0	0.00	13.05	5	12,036	0.04%
2021/01/15	0	0.00	5	13.24	13.15	-5	11,978	-0.04%
2021/01/14	0	0.00	10.2	13.30	13.30	-10.2	11,951	-0.09%
2021/01/13	0	0.00	15	13.25	13.25	-15	11,906	-0.13%
2021/01/11	30.2	13.30	2	13.35	13.35	28.2	11,693	0.24%
2021/01/08	0	0.00	8.4	13.23	13.30	-8.4	11,528	-0.07%
2021/01/07	0	0.00	42	13.15	13.15	-42	11,352	-0.37%
2021/01/06	0.5	13.15	0	0.00	13.15	0.5	11,319	0.00%
2021/01/04	0	0.00	1	13.20	13.20	-1	11,161	-0.01%
2020/12/31	0	0.00	0	13.20	13.25	0	11,116	0.00%
2020/12/30	1	13.20	16	13.20	13.25	-15	11,043	-0.14%
2020/12/29	0	0.00	34	13.00	13.05	-34	10,802	-0.31%
2020/12/25	5	13.05	0	0.00	13.00	5	10,796	0.05%
2020/12/23	20	13.03	0	0.00	13.00	20	10,984	0.18%
2020/12/17	0	0.00	2.4	13.06	13.15	-2.4	11,496	-0.02%
2020/12/16	0	0.00	3.1	13.05	13.10	-3.1	11,507	-0.03%
2020/12/15	21	12.94	0	0.00	12.95	21	11,510	0.18%
2020/12/11	10	13.10	1.5	13.10	13.15	8.5	11,613	0.07%
2020/12/09	1.8	12.92	0	0.00	12.95	1.8	11,395	0.02%
2020/12/08	51	13.03	0	0.00	12.95	51	11,315	0.45%
2020/12/07	1	13.15	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0	0.00	11.1	13.30	13.25	-11.1	11,043	-0.10%
2020/12/01	0	0.00	2	13.25	13.30	-2	11,024	-0.02%
2020/11/30	50	13.20	2	13.40	13.35	48	11,135	0.43%
2020/11/27	0	0.00	2	13.33	13.35	-2	10,464	-0.02%
2020/11/26	1	13.30	3	13.32	13.35	-2	10,389	-0.02%
2020/11/23	0	0.00	5	13.35	13.35	-5	10,605	-0.05%
2020/11/19	1	13.25	51.2	13.34	13.30	-50.2	10,487	-0.48%
2020/11/18	0	0.00	19	13.31	13.35	-19	10,607	-0.18%
2020/11/16	1	13.20	1	13.25	13.30	0	11,260	0.00%
2020/11/12	0	0.00	10	13.35	13.20	-10	11,255	-0.09%
2020/11/11	1	13.25	117	13.29	13.35	-116	11,179	-1.04%	大賣/鉅額交易
2020/11/10	1	13.10	31	13.15	13.20	-30	10,959	-0.27%
2020/11/09	0	0.00	7	13.09	13.05	-7	10,922	-0.06%
2020/11/06	0	0.00	20	12.95	13.00	-20	11,128	-0.18%
2020/11/05	0	0.00	2.6	12.91	12.95	-2.6	11,846	-0.02%
2020/11/03	0	0.00	0.1	12.75	12.90	-0.1	13,229	0.00%
2020/10/29	2	12.70	10.3	12.70	12.65	-8.3	14,705	-0.06%
2020/10/28	0	0.00	20	12.83	12.85	-20	14,760	-0.14%
2020/10/27	0	0.00	20	12.80	12.80	-20	15,031	-0.13%
2020/10/21	0	0.00	4.2	12.80	12.70	-4.2	15,885	-0.03%
2020/10/20	0	0.00	1	12.85	12.80	-1	15,935	-0.01%
2020/10/19	0.1	12.90	1	12.85	12.90	-0.9	16,071	-0.01%
2020/10/16	5	12.80	0	0.00	12.75	5	16,156	0.03%
2020/10/14	5	12.85	0	0.00	12.80	5	16,205	0.03%
2020/10/12	1	12.90	0	0.00	13.00	1	16,449	0.01%
2020/10/08	0	0.00	10	12.90	12.95	-10	16,505	-0.06%
2020/10/05	0	0.00	10	12.95	12.85	-10	16,713	-0.06%
2020/09/29	1	12.80	10	12.75	12.80	-9	16,857	-0.05%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	131	12.58	20	12.41	12.40	111	17,335	0.64%	大買/鉅額交易
2020/09/23	10	12.80	0	0.00	12.75	10	17,165	0.06%
2020/09/22	10	12.83	0	0.00	12.85	10	17,100	0.06%
2020/09/21	4	12.95	0	0.00	12.95	4	17,166	0.02%
2020/09/18	0	0.00	2	13.05	13.10	-2	17,280	-0.01%
2020/09/16	2	13.05	17	13.09	13.15	-15	17,370	-0.09%
2020/09/14	3	13.10	0	0.00	13.10	3	17,764	0.02%
2020/09/11	0	0.00	2.1	13.08	13.10	-2.1	18,017	-0.01%
2020/09/09	17	12.91	0	0.00	13.00	17	18,132	0.09%
2020/09/08	0	0.00	1.3	13.12	13.00	-1.3	18,222	-0.01%
2020/09/03	15	13.00	0	0.00	13.05	15	18,830	0.08%
2020/09/02	1	13.05	0	0.00	13.05	1	18,841	0.01%
2020/09/01	1	13.10	2	13.15	13.15	-1	19,018	-0.01%
2020/08/28	2	13.15	0	0.00	13.15	2	19,252	0.01%
2020/08/27	2	13.20	1	13.20	13.20	1	19,584	0.01%
2020/08/25	0	0.00	5	13.20	13.25	-5	20,076	-0.02%
2020/08/24	5	13.20	0	0.00	13.15	5	20,724	0.02%
2020/08/21	18	13.31	22	13.26	13.45	-4	20,731	-0.02%
2020/08/20	25	12.99	0	0.00	13.00	25	20,427	0.12%
2020/08/17	4	13.15	0	0.00	13.20	4	20,374	0.02%
2020/08/13	4	13.14	0	0.00	13.20	4	20,576	0.02%
2020/08/12	5	13.25	0	0.00	13.25	5	20,564	0.02%
2020/08/11	33	13.05	0	0.00	13.10	33	20,388	0.16%
2020/08/10	4	13.89	12	13.90	13.85	-8	19,695	-0.04%
2020/08/07	1	13.85	13	13.85	13.85	-12	19,168	-0.06%
2020/08/06	1	13.75	23	13.80	13.90	-22	18,712	-0.12%
2020/08/05	0	0.00	10.9	13.60	13.65	-10.9	18,234	-0.06%
2020/08/03	4	13.35	0	0.00	13.35	4	17,635	0.02%
2020/07/31	4	13.36	5	13.45	13.35	-1	17,674	-0.01%
2020/07/30	20	13.40	1	13.40	13.45	19	17,523	0.11%
2020/07/29	12	13.39	4	13.40	13.40	8	17,562	0.05%
2020/07/28	21	13.30	0	0.00	13.25	21	17,790	0.12%
2020/07/27	15	13.35	0	0.00	13.35	15	17,993	0.08%
2020/07/24	2	13.48	3	13.50	13.45	-1	17,994	-0.01%
2020/07/23	4	13.60	1	13.60	13.55	3	18,076	0.02%
2020/07/22	0.5	13.50	1	13.50	13.60	-0.5	18,153	0.00%
2020/07/21	10	13.55	0	0.00	13.50	10	18,151	0.06%
2020/07/20	30	13.52	100	13.50	13.45	-70	18,233	-0.38%
2020/07/17	10.4	13.55	0	0.00	13.50	10.4	18,280	0.06%
2020/07/16	0	0.00	50	13.55	13.50	-50	18,613	-0.27%
2020/07/15	9	13.55	3	13.55	13.55	6	18,489	0.03%
2020/07/13	150	13.55	3	13.60	13.60	147	18,961	0.78%	大買/鉅額交易
2020/07/10	5	13.50	5	13.50	13.55	0	19,134	0.00%
2020/07/09	2	13.55	0.1	13.50	13.55	1.9	19,296	0.01%
2020/07/06	0	0.00	16	13.65	13.65	-16	19,441	-0.08%
2020/07/03	1	13.45	0	0.00	13.50	1	19,365	0.01%
2020/07/01	6	13.50	0	0.00	13.50	6	19,807	0.03%
2020/06/30	10	13.45	560	13.35	13.35	-550	19,927	-2.76%	大賣/鉅額交易
2020/06/29	3	13.30	0	0.00	13.30	3	20,145	0.01%
2020/06/24	0	0.00	50	13.55	13.55	-50	20,258	-0.25%
2020/06/23	1	13.35	0	0.00	13.50	1	20,667	0.00%
2020/06/22	0	0.00	1	13.40	13.40	-1	20,880	0.00%
2020/06/19	2	13.20	0	0.00	13.20	2	21,470	0.01%
2020/06/17	0	0.00	20.9	13.49	13.60	-20.9	21,816	-0.10%
2020/06/15	1	13.30	0	0.00	13.20	1	24,374	0.00%
2020/06/12	2.4	13.19	0	0.00	13.20	2.4	25,158	0.01%
2020/06/11	5	13.46	3	13.45	13.40	2	25,695	0.01%
2020/06/10	0.5	13.70	10	13.60	13.70	-9.5	26,204	-0.04%
2020/06/09	10	13.55	0	0.00	13.50	10	27,071	0.04%
2020/06/08	0	0.00	17	13.58	13.60	-17	27,772	-0.06%
2020/06/05	3	13.45	0	0.00	13.40	3	27,939	0.01%
2020/06/03	0	0.00	17	13.50	13.60	-17	28,680	-0.06%
2020/06/02	0	0.00	2	13.30	13.30	-2	28,691	-0.01%
2020/06/01	0	0.00	161	13.20	13.20	-161	28,555	-0.56%	大賣/鉅額交易
2020/05/29	5	12.60	12	12.85	13.00	-7	28,509	-0.02%
2020/05/28	0	0.00	5	12.80	12.70	-5	28,082	-0.02%
2020/05/27	2	12.65	31	12.65	12.65	-29	28,443	-0.10%
2020/05/26	0	0.00	19	12.69	12.70	-19	28,615	-0.07%
2020/05/25	3	12.50	1	12.50	12.50	2	28,655	0.01%
2020/05/22	1	12.55	0	0.00	12.50	1	28,785	0.00%
2020/05/20	5	12.60	10	12.60	12.65	-5	28,628	-0.02%
2020/05/19	1	12.65	15	12.65	12.65	-14	28,739	-0.05%
2020/05/18	1	12.40	0	0.00	12.45	1	28,885	0.00%
2020/05/15	15	12.38	0	0.00	12.35	15	28,915	0.05%
2020/05/14	43	12.33	0	0.00	12.30	43	28,941	0.15%
2020/05/13	20	12.45	0	0.00	12.45	20	28,667	0.07%
2020/05/12	67	12.50	0	0.00	12.45	67	28,707	0.23%
2020/05/11	0	0.00	18	12.54	12.60	-18	28,559	-0.06%
2020/05/08	2	12.30	0	0.00	12.35	2	28,440	0.01%
2020/05/07	14	12.25	0	0.00	12.30	14	28,517	0.05%
2020/05/06	3	12.30	0	0.00	12.25	3	28,544	0.01%
2020/05/05	6	12.29	0	0.00	12.30	6	28,519	0.02%
2020/05/04	57	12.21	0	0.00	12.25	57	28,524	0.20%
2020/04/30	10	12.70	17	12.57	12.75	-7	28,288	-0.02%
2020/04/29	10	12.35	14	12.20	12.35	-4	28,319	-0.01%
2020/04/24	14	11.75	0	0.00	11.70	14	29,249	0.05%
2020/04/22	3	11.80	0	0.00	11.85	3	29,305	0.01%
2020/04/21	4	11.80	0	0.00	11.75	4	29,380	0.01%
2020/04/17	15	12.27	0	0.00	12.25	15	29,055	0.05%
2020/04/16	1	12.20	0	0.00	12.25	1	28,844	0.00%
2020/04/15	1	12.30	0	0.00	12.40	1	28,574	0.00%
2020/04/14	1	12.15	0	0.00	12.20	1	28,344	0.00%
2020/04/10	12	12.15	17	12.16	12.25	-5	27,918	-0.02%
2020/04/09	1	11.90	8	11.85	11.95	-7	27,818	-0.03%
2020/04/08	0	0.00	24	11.71	11.80	-24	27,779	-0.09%
2020/04/07	2	11.75	0.1	11.85	11.70	1.9	27,564	0.01%
2020/04/06	10	11.70	0	0.00	11.70	10	27,415	0.04%
2020/04/01	1	11.60	0	0.00	11.60	1	27,004	0.00%
2020/03/30	8	11.61	0	0.00	11.80	8	26,379	0.03%
2020/03/27	4	11.81	10	11.80	11.85	-6	26,118	-0.02%
2020/03/26	2	11.63	0	0.00	11.60	2	25,688	0.01%
2020/03/25	23	11.70	130	11.71	11.70	-107	25,584	-0.42%	大賣/鉅額交易
2020/03/24	4	10.99	40	11.04	11.05	-36	25,066	-0.14%
2020/03/23	100.1	10.15	40	10.56	10.50	60.1	24,761	0.24%
2020/03/20	51	10.74	51	10.64	10.85	0	24,406	0.00%
2020/03/19	53	10.46	20	10.45	10.30	33	23,266	0.14%
2020/03/18	58	11.56	0	0.00	11.40	58	21,943	0.26%
2020/03/17	55	12.01	1.5	12.00	11.95	53.5	21,157	0.25%
2020/03/16	33	12.66	31	12.87	12.55	2	20,307	0.01%
2020/03/13	19	12.64	22.2	12.76	13.15	-3.2	19,496	-0.02%
2020/03/12	50.9	13.58	7.6	13.52	13.50	43.3	18,503	0.23%
2020/03/11	10	13.90	2	13.90	13.90	8	17,683	0.05%
2020/03/10	465	13.75	0	0.00	13.95	465	17,321	2.68%	大買/鉅額交易
2020/03/09	22	13.90	0	0.00	13.85	22	16,788	0.13%
2020/03/06	10	14.07	0	0.00	14.05	10	16,194	0.06%
2020/03/05	5	14.15	0	0.00	14.20	5	15,879	0.03%
2020/03/04	24.6	14.10	0	0.00	14.20	24.6	15,929	0.15%
2020/03/03	115	14.15	0.2	14.20	14.20	114.8	15,689	0.73%	大買/鉅額交易
2020/03/02	15	13.97	19	14.00	14.00	-4	15,503	-0.03%
2020/02/27	0	0.00	10	14.30	14.20	-10	15,577	-0.06%
2020/02/26	2	14.28	0	0.00	14.35	2	15,332	0.01%
2020/02/25	5	14.39	0	0.00	14.35	5	15,157	0.03%
2020/02/24	15	14.45	0	0.00	14.45	15	15,048	0.10%
2020/02/20	30	14.68	0	0.00	14.65	30	14,871	0.20%
2020/02/19	1	14.65	19	14.65	14.65	-18	14,645	-0.12%
2020/02/14	1	14.45	5	14.45	14.45	-4	14,368	-0.03%
2020/02/13	16	14.48	0	0.00	14.45	16	14,413	0.11%
2020/02/11	30	14.47	5	14.45	14.40	25	14,590	0.17%
2020/02/10	10	14.25	0	0.00	14.35	10	14,840	0.07%
2020/02/07	19	14.33	0	0.00	14.30	19	14,858	0.13%
2020/02/06	6	14.40	0	0.00	14.45	6	14,881	0.04%
2020/02/05	1	14.35	0	0.00	14.35	1	14,931	0.01%
2020/02/04	10	14.28	2	14.33	14.35	8	14,877	0.05%
2020/02/03	6	14.04	9	13.94	14.15	-3	15,126	-0.02%
2020/01/31	253	14.30	0	0.00	14.15	253	14,723	1.72%	大買/鉅額交易
2020/01/30	154.1	14.29	559	14.28	14.10	-404.9	14,635	-2.77%	大買/大賣/鉅額交易
2020/01/20	1	14.75	7	14.75	14.70	-6	13,737	-0.04%
2020/01/17	0	0.00	7	14.65	14.65	-7	13,432	-0.05%
2020/01/15	0	0.00	50	14.50	14.55	-50	13,176	-0.38%
2020/01/14	3	14.50	2	14.55	14.50	1	13,076	0.01%
2020/01/13	36	14.40	0	0.00	14.55	36	12,993	0.28%
2020/01/10	5	14.40	2	14.40	14.45	3	12,926	0.02%
2020/01/08	6	14.30	0	0.00	14.30	6	12,861	0.05%
2020/01/07	0	0.00	0.4	14.40	14.40	-0.4	12,794	0.00%
2019/12/31	1	14.55	2	14.50	14.50	-1	12,740	-0.01%
2019/12/30	0	0.00	0.9	14.60	14.60	-0.9	12,754	-0.01%
2019/12/27	0	0.00	1	14.55	14.60	-1	12,724	-0.01%
2019/12/25	0	0.00	1	14.50	14.55	-1	12,927	-0.01%
2019/12/20	0	0.00	8	14.64	14.55	-8	13,018	-0.06%
2019/12/19	0	0.00	2	14.60	14.60	-2	12,793	-0.02%
2019/12/18	0	0.00	10.2	14.54	14.55	-10.2	12,683	-0.08%
2019/12/17	1	14.45	1	14.40	14.50	0	12,701	0.00%
2019/12/09	1	14.25	0	0.00	14.30	1	13,107	0.01%
2019/12/05	0	0.00	1	14.30	14.35	-1	13,513	-0.01%
2019/12/02	3	14.25	1.1	14.25	14.30	1.9	13,806	0.01%
2019/11/29	5	14.30	140.7	14.30	14.25	-135.7	13,881	-0.98%	大賣/鉅額交易
2019/11/25	0	0.00	1	14.35	14.40	-1	14,698	-0.01%
2019/11/22	0	0.00	10	14.30	14.30	-10	15,006	-0.07%
2019/11/20	1	14.35	4	14.35	14.40	-3	15,022	-0.02%
2019/11/15	0	0.00	13	14.35	14.30	-13	15,055	-0.09%
2019/11/12	0.9	14.40	0.1	14.40	14.40	0.8	15,254	0.01%
2019/11/08	2	14.50	1	14.50	14.50	1	15,255	0.01%
2019/11/07	6.9	14.49	5	14.53	14.45	1.9	15,590	0.01%
2019/11/06	1	14.40	24.1	14.41	14.45	-23.1	15,762	-0.15%
2019/11/05	1	14.30	8	14.30	14.40	-7	15,751	-0.04%
2019/11/04	0	0.00	11.2	14.25	14.30	-11.2	15,825	-0.07%
2019/10/31	1	14.25	32	14.21	14.15	-31	16,057	-0.19%
2019/10/30	0	0.00	12	14.06	14.10	-12	15,777	-0.08%
2019/10/29	0	0.00	16	14.05	14.05	-16	16,051	-0.10%
2019/10/28	0	0.00	0.9	14.00	14.00	-0.9	15,893	-0.01%
2019/10/21	0	0.00	8	13.90	13.95	-8	16,419	-0.05%
2019/10/16	1	13.95	0	0.00	13.95	1	16,815	0.01%
2019/10/15	0	0.00	0.1	13.90	13.90	-0.1	17,071	0.00%
2019/10/14	2	13.90	0.2	13.90	13.90	1.8	17,143	0.01%
2019/10/09	55	13.79	23	13.80	13.75	32	17,196	0.19%
2019/10/07	20.3	13.83	0	0.00	13.80	20.3	17,448	0.12%
2019/10/03	7.6	13.81	0	0.00	13.80	7.6	17,488	0.04%
2019/10/02	20	13.95	0	0.00	13.90	20	17,541	0.11%
2019/10/01	0	0.00	1	14.00	14.00	-1	17,436	-0.01%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/26	1	13.95	2	14.00	13.95	-1	17,368	-0.01%
2019/09/25	2	13.90	0	0.00	13.95	2	17,395	0.01%
2019/09/23	0	0.00	0.7	14.10	14.00	-0.7	17,383	0.00%
2019/09/19	10	14.08	0	0.00	14.10	10	17,310	0.06%
2019/09/17	0	0.00	15	13.95	14.00	-15	17,057	-0.09%
2019/09/16	0	0.00	0.1	13.95	13.85	-0.1	17,059	0.00%
2019/09/12	3	13.90	0	0.00	13.85	3	17,050	0.02%
2019/09/11	3	13.80	0	0.00	13.90	3	17,071	0.02%
2019/09/10	1	13.85	0	0.00	13.90	1	17,039	0.01%
2019/09/09	0	0.00	0.8	13.95	13.80	-0.8	16,822	0.00%
2019/09/06	0	0.00	20	13.74	13.75	-20	16,748	-0.12%
2019/09/05	20	13.60	0	0.00	13.65	20	16,697	0.12%
2019/09/03	3	13.50	0	0.00	13.45	3	16,973	0.02%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	23	13.40	200	13.40	13.35	-177	16,717	-1.06%	大賣/鉅額交易
2019/08/27	0	0.00	5	13.55	13.45	-5	16,227	-0.03%
2019/08/22	1	13.65	3.2	13.65	13.70	-2.2	16,110	-0.01%
2019/08/16	0	0.00	10	13.55	13.55	-10	17,708	-0.06%
2019/08/15	7	13.54	0	0.00	13.50	7	17,571	0.04%
2019/08/14	1	13.70	2	13.70	13.65	-1	17,700	-0.01%
2019/08/13	3	13.60	32	13.65	13.60	-29	17,669	-0.16%
2019/08/12	253	13.65	0	0.00	13.70	253	17,584	1.44%	大買/鉅額交易
2019/08/07	1	14.30	0	0.00	14.35	1	16,817	0.01%
2019/08/06	9	14.17	9	14.10	14.35	0	16,932	0.00%
2019/08/05	2	14.35	0	0.00	14.35	2	16,796	0.01%
2019/08/02	28	14.29	0	0.00	14.25	28	16,717	0.17%
2019/08/01	22	14.46	0	0.00	14.45	22	16,650	0.13%
2019/07/31	5	14.70	2	14.68	14.60	3	16,544	0.02%
2019/07/29	0	0.00	4	14.70	14.70	-4	16,445	-0.02%
2019/07/26	1	14.70	0	0.00	14.65	1	16,678	0.01%
2019/07/25	0	0.00	1	14.65	14.75	-1	16,853	-0.01%
2019/07/24	10	14.55	0	0.00	14.55	10	16,819	0.06%
2019/07/23	11	14.60	0.3	14.65	14.65	10.7	17,011	0.06%
2019/07/22	0	0.00	20	14.80	14.75	-20	17,563	-0.11%
2019/07/19	0	0.00	156	14.70	14.70	-156	17,729	-0.88%	大賣/鉅額交易
2019/07/18	0	0.00	10	14.75	14.65	-10	17,732	-0.06%
2019/07/17	0	0.00	1	14.65	14.65	-1	17,651	-0.01%
2019/07/15	1	14.55	0	0.00	14.55	1	17,655	0.01%
2019/07/12	0	0.00	20	14.60	14.55	-20	17,662	-0.11%
2019/07/11	0	0.00	22	14.50	14.50	-22	17,487	-0.13%
2019/07/09	5	14.35	0	0.00	14.40	5	17,517	0.03%
2019/07/05	0	0.00	4	14.35	14.30	-4	17,668	-0.02%
2019/07/03	1	14.25	3	14.25	14.30	-2	17,897	-0.01%
2019/07/01	0	0.00	10	14.40	14.30	-10	17,976	-0.06%
2019/06/27	0	0.00	15	14.35	14.30	-15	17,996	-0.08%
2019/06/26	0	0.00	0.8	14.25	14.25	-0.8	18,051	0.00%
2019/06/25	0	0.00	2.1	14.30	14.35	-2.1	18,010	-0.01%
2019/06/24	0	0.00	3	14.30	14.35	-3	18,085	-0.02%
2019/06/20	8	14.33	5	14.35	14.35	3	18,312	0.02%
2019/06/19	10	14.20	15	14.22	14.30	-5	18,669	-0.03%
2019/06/14	0.2	14.15	0	0.00	14.15	0.2	18,893	0.00%
2019/06/11	4	14.26	0	0.00	14.15	4	18,809	0.02%
2019/06/10	5	14.35	0	0.00	14.30	5	18,748	0.03%
2019/05/31	0	0.00	3	14.05	14.10	-3	19,408	-0.02%
2019/05/29	2	13.95	73	13.96	13.90	-71	19,364	-0.37%
2019/05/28	0	0.00	10	14.10	13.90	-10	19,593	-0.05%
2019/05/27	0	0.00	22	14.05	14.10	-22	18,394	-0.12%
2019/05/24	1	13.95	15	13.98	14.00	-14	18,252	-0.08%
2019/05/23	1	13.90	0	0.00	13.95	1	18,161	0.01%
2019/05/22	0	0.00	2.3	13.86	13.85	-2.3	18,265	-0.01%
2019/05/21	0	0.00	10	14.00	14.00	-10	18,406	-0.05%
2019/05/16	8	13.71	4	13.75	13.70	4	18,410	0.02%
2019/05/15	4	13.76	0	0.00	13.75	4	18,301	0.02%
2019/05/14	8	13.74	102	13.70	13.75	-94	18,286	-0.51%	大賣/
2019/05/13	0.7	13.90	0	0.00	13.85	0.7	18,111	0.00%
2019/05/10	0	0.00	1	13.85	13.85	-1	18,186	-0.01%
2019/05/09	25	13.90	5	14.00	13.85	20	18,350	0.11%
2019/05/08	5	13.99	5	14.00	14.05	0	18,217	0.00%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	10	13.90	0	0.00	13.85	10	18,278	0.05%
2019/05/03	8	14.00	0	0.00	14.00	8	18,092	0.04%
2019/05/02	0	0.00	10	14.10	14.10	-10	17,827	-0.06%
2019/04/30	0.8	14.05	5	14.00	14.00	-4.2	17,854	-0.02%
2019/04/29	0	0.00	2	13.90	14.00	-2	17,960	-0.01%
2019/04/26	21	13.84	10	13.90	13.90	11	17,634	0.06%
2019/04/25	3	14.10	0	0.00	14.10	3	16,934	0.02%
2019/04/24	5	14.15	0	0.00	14.20	5	16,893	0.03%
2019/04/22	28	14.20	41	14.25	14.10	-13	16,841	-0.08%
2019/04/19	1.6	14.22	0	0.00	14.25	1.6	16,670	0.01%
2019/04/18	4.3	14.19	0	0.00	14.20	4.3	16,873	0.03%
2019/04/17	3	14.20	0	0.00	14.20	3	16,974	0.02%
2019/04/12	2	14.20	0	0.00	14.20	2	17,108	0.01%
2019/04/11	0	0.00	9	14.25	14.25	-9	16,935	-0.05%
2019/04/10	0	0.00	1	14.25	14.25	-1	16,894	-0.01%
2019/04/09	0	0.00	4	14.25	14.25	-4	16,839	-0.02%
2019/04/03	1	14.10	13	14.10	14.10	-12	16,981	-0.07%
2019/04/01	0	0.00	18	14.01	14.00	-18	17,226	-0.10%
2019/03/29	0	0.00	5.2	14.05	14.05	-5.2	17,144	-0.03%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/26	0	0.00	15	14.00	14.00	-15	17,109	-0.09%
2019/03/25	25	13.77	5	13.81	13.85	20	17,336	0.12%
2019/03/22	108	13.85	26	13.91	13.85	82	17,093	0.48%	大買/
2019/03/21	5	13.99	1	13.95	14.00	4	16,710	0.02%
2019/03/19	0	0.00	7.7	14.00	14.00	-7.7	16,689	-0.05%
2019/03/18	5	13.85	0	0.00	13.90	5	16,585	0.03%
2019/03/15	23	13.85	0	0.00	13.85	23	16,712	0.14%
2019/03/12	3	13.75	40	13.70	13.75	-37	16,757	-0.22%
2019/03/11	32	13.71	0	0.00	13.65	32	16,589	0.19%
2019/03/08	20	13.90	1	13.85	13.85	19	15,595	0.12%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/05	0	0.00	30	13.90	13.90	-30	16,045	-0.19%
2019/03/04	30	13.85	0	0.00	13.95	30	16,225	0.18%
2019/02/27	3.9	13.92	0	0.00	13.95	3.9	16,183	0.02%
2019/02/26	0	0.00	6	13.95	13.95	-6	16,222	-0.04%
2019/02/25	3	13.93	5	13.95	14.00	-2	16,290	-0.01%
2019/02/22	0	0.00	10	13.93	13.95	-10	16,398	-0.06%
2019/02/21	20	13.80	4	13.85	13.90	16	16,512	0.10%
2019/02/20	105	13.85	0	0.00	13.90	105	16,535	0.64%	大買/鉅額交易
2019/02/19	11	13.80	0	0.00	13.80	11	16,462	0.07%
2019/02/18	0	0.00	3	13.75	13.80	-3	16,430	-0.02%
2019/02/15	15	13.66	12	13.75	13.70	3	16,537	0.02%
2019/02/14	0	0.00	1	13.65	13.65	-1	16,621	-0.01%
2019/02/13	7	13.64	20	13.65	13.60	-13	16,717	-0.08%
2019/02/12	1	13.60	20	13.60	13.65	-19	16,829	-0.11%
2019/02/11	10	13.65	12	13.63	13.65	-2	16,800	-0.01%
2019/01/30	16	13.58	0	0.00	13.60	16	16,820	0.10%
2019/01/29	3	13.40	0	0.00	13.50	3	16,733	0.02%
2019/01/28	1	13.45	0	0.00	13.45	1	16,754	0.01%
2019/01/25	0	0.00	1.1	13.45	13.45	-1.1	16,700	-0.01%
2019/01/24	4	13.30	0	0.00	13.30	4	16,586	0.02%
2019/01/22	5	13.25	0	0.00	13.30	5	16,675	0.03%
2019/01/21	1	13.30	0	0.00	13.30	1	16,457	0.01%
2019/01/14	3	13.32	0	0.00	13.35	3	16,573	0.02%
2019/01/11	8	13.23	0	0.00	13.30	8	16,769	0.05%
2019/01/10	4	13.25	0	0.00	13.35	4	16,581	0.02%
2019/01/09	0	0.00	1	13.45	13.45	-1	16,565	-0.01%
2019/01/08	6	13.22	0	0.00	13.25	6	16,487	0.04%
2019/01/07	2	13.15	3	13.18	13.35	-1	16,653	-0.01%
2019/01/04	12	13.01	0	0.00	13.00	12	16,888	0.07%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	3	13.07	0	0.00	13.10	3	17,693	0.02%
2018/12/26	5	12.96	0	0.00	12.95	5	17,890	0.03%
2018/12/25	18	13.06	0	0.00	13.05	18	17,653	0.10%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/22	20	13.16	0	0.00	13.20	20	17,548	0.11%
2018/12/21	1	13.20	16	13.25	13.25	-15	17,596	-0.09%
2018/12/20	16	13.25	0	0.00	13.25	16	17,717	0.09%
2018/12/19	4	13.25	0	0.00	13.35	4	17,629	0.02%
2018/12/18	20	13.26	0	0.00	13.25	20	17,601	0.11%
2018/12/17	10	13.35	0	0.00	13.35	10	17,599	0.06%
2018/12/13	14	13.40	0	0.00	13.45	14	17,757	0.08%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/10	44	13.37	0	0.00	13.35	44	17,429	0.25%
2018/12/07	3	13.50	0	0.00	13.50	3	17,192	0.02%
2018/12/06	6	13.46	0	0.00	13.45	6	17,179	0.03%
2018/12/05	2	13.50	0	0.00	13.55	2	17,221	0.01%
2018/12/03	0	0.00	2	13.70	13.65	-2	17,463	-0.01%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	103	13.60	0	0.00	13.50	103	17,363	0.59%	大買/鉅額交易
2018/11/28	2	13.55	0	0.00	13.55	2	17,095	0.01%
2018/11/27	5	13.48	1	13.55	13.45	4	16,987	0.02%
2018/11/26	5	13.50	2	13.50	13.50	3	17,020	0.02%
2018/11/23	6	13.51	0	0.00	13.50	6	16,853	0.04%
2018/11/22	12	13.60	0	0.00	13.60	12	16,676	0.07%
2018/11/21	3	13.70	0	0.00	13.70	3	16,535	0.02%
2018/11/20	1	13.90	0	0.00	13.75	1	16,426	0.01%
2018/11/16	1	13.80	0	0.00	13.90	1	17,274	0.01%
2018/11/14	5	13.74	0	0.00	13.80	5	19,334	0.03%
2018/11/13	7	13.70	0	0.00	13.75	7	19,703	0.04%
2018/11/08	100	14.00	0	0.00	14.05	100	20,046	0.50%
2018/11/07	1	13.85	0.9	14.00	13.95	0.1	20,139	0.00%
2018/11/06	244	13.86	0	0.00	13.85	244	20,262	1.20%	大買/鉅額交易
2018/11/05	50	13.70	0	0.00	13.85	50	20,550	0.24%
2018/11/02	2	13.68	0	0.00	13.75	2	20,877	0.01%
2018/11/01	52	13.65	0	0.00	13.70	52	21,114	0.25%
2018/10/29	4	13.30	0	0.00	13.35	4	21,656	0.02%
2018/10/26	1	13.35	0	0.00	13.40	1	21,831	0.00%
2018/10/25	25	13.40	5	13.45	13.40	20	21,800	0.09%
2018/10/24	11	13.58	6	13.75	13.65	5	21,778	0.02%
2018/10/23	9	13.76	0	0.00	13.70	9	21,699	0.04%
2018/10/22	2	13.85	0	0.00	13.90	2	21,736	0.01%
2018/10/19	1	13.75	0	0.00	13.75	1	21,778	0.00%
2018/10/18	0	0.00	4	13.90	13.90	-4	21,590	-0.02%
2018/10/17	4	13.95	0	0.00	13.95	4	21,692	0.02%
2018/10/15	1	13.95	2	14.00	13.95	-1	21,462	0.00%
2018/10/12	7	13.69	3	13.95	14.15	4	21,219	0.02%
2018/10/11	61	14.01	13	14.03	13.90	48	20,843	0.23%
2018/10/09	6	14.38	0	0.00	14.40	6	20,095	0.03%
2018/10/08	23	14.40	7	14.40	14.40	16	20,094	0.08%
2018/10/05	25	14.55	0	0.00	14.45	25	20,007	0.12%
2018/10/04	7.3	14.56	0	0.00	14.60	7.3	19,791	0.04%
2018/10/02	2	14.80	20	14.80	14.75	-18	19,642	-0.09%
2018/09/27	0	0.00	3	14.65	14.75	-3	19,372	-0.02%
2018/09/25	0	0.00	2	14.70	14.70	-2	19,208	-0.01%
2018/09/21	0	0.00	15.2	14.70	14.70	-15.2	19,115	-0.08%
2018/09/20	0	0.00	20	14.55	14.60	-20	18,765	-0.11%
2018/09/19	1	14.50	15	14.55	14.55	-14	18,727	-0.07%
2018/09/18	2	14.40	0	0.00	14.45	2	18,652	0.01%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	1	14.40	3	14.45	14.35	-2	18,691	-0.01%
2018/09/13	0	0.00	16	14.27	14.35	-16	18,629	-0.09%
2018/09/11	14	14.00	0	0.00	14.10	14	18,757	0.07%
2018/09/10	18	14.07	0	0.00	14.10	18	18,765	0.10%
2018/09/07	26	14.16	0	0.00	14.15	26	18,837	0.14%
2018/09/06	2	14.25	3	14.25	14.25	-1	18,861	-0.01%
2018/09/05	23	14.34	0	0.00	14.30	23	18,788	0.12%
2018/09/04	9	14.38	0	0.00	14.40	9	18,821	0.05%
2018/09/03	34	14.45	3	14.45	14.45	31	18,874	0.16%
2018/08/31	1	14.40	0	0.00	14.45	1	19,079	0.01%
2018/08/30	9	14.36	0	0.00	14.35	9	19,020	0.05%
2018/08/29	4	14.40	3	14.45	14.50	1	19,044	0.01%
2018/08/28	0	0.00	30	14.50	14.45	-30	19,145	-0.16%
2018/08/27	70	14.40	0	0.00	14.40	70	19,145	0.37%
2018/08/24	42	14.24	0	0.00	14.25	42	19,188	0.22%
2018/08/23	28	14.39	7	14.53	14.35	21	19,121	0.11%
2018/08/22	20	14.53	3	14.60	14.55	17	18,738	0.09%
2018/08/21	25	15.25	11	15.32	15.35	14	17,223	0.08%
2018/08/20	0	0.00	9	15.16	15.10	-9	16,252	-0.06%
2018/08/17	3.2	15.02	5	15.05	15.00	-1.8	15,675	-0.01%
2018/08/16	5	14.89	0	0.00	14.90	5	15,468	0.03%
2018/08/15	4	14.98	0	0.00	14.95	4	15,153	0.03%
2018/08/14	2	15.00	0	0.00	15.05	2	14,943	0.01%
2018/08/13	9	15.01	2	15.00	15.00	7	14,941	0.05%
2018/08/10	2	15.05	5	15.00	15.10	-3	14,706	-0.02%
2018/08/09	3	14.97	0	0.00	14.90	3	14,439	0.02%
2018/08/07	3	14.90	0	0.00	14.90	3	13,985	0.02%
2018/08/06	5	14.90	0	0.00	14.90	5	13,871	0.04%
2018/08/03	0.3	15.00	3	15.00	15.05	-2.7	13,540	-0.02%
2018/08/02	5	14.95	0	0.00	14.95	5	13,596	0.04%
2018/08/01	2	15.00	0	0.00	15.05	2	13,554	0.01%
2018/07/31	0	0.00	1	15.00	15.00	-1	13,566	-0.01%
2018/07/30	1	14.95	0	0.00	15.00	1	13,363	0.01%
2018/07/27	0.7	14.90	3	14.95	14.95	-2.3	13,338	-0.02%
2018/07/26	0	0.00	4	14.85	14.90	-4	13,298	-0.03%
2018/07/25	9.7	14.83	0	0.00	14.80	9.7	13,372	0.07%
2018/07/24	0	0.00	2	14.75	14.85	-2	13,485	-0.01%
2018/07/23	0	0.00	2	14.70	14.70	-2	13,481	-0.01%
2018/07/20	0	0.00	7	14.67	14.70	-7	13,498	-0.05%
2018/07/16	0	0.00	0.2	14.55	14.45	-0.2	13,464	0.00%
2018/07/13	0	0.00	5	14.60	14.60	-5	13,434	-0.04%
2018/07/06	12	14.18	0	0.00	14.15	12	13,456	0.09%
2018/07/05	3	14.27	0	0.00	14.25	3	13,373	0.02%
2018/07/04	1	14.25	1	14.25	14.30	0	13,504	0.00%
2018/07/03	24	14.29	0	0.00	14.25	24	13,666	0.18%
2018/06/28	3	14.37	0	0.00	14.35	3	13,709	0.02%
2018/06/27	4	14.41	0	0.00	14.40	4	13,698	0.03%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	3	14.40	0	0.00	14.40	3	14,323	0.02%
2018/06/15	4	14.50	0	0.00	14.55	4	14,339	0.03%
2018/06/14	24	14.59	0	0.00	14.45	24	14,223	0.17%
2018/06/12	9	14.82	0	0.00	14.75	9	14,389	0.06%
2018/06/11	0	0.00	1	14.95	14.85	-1	14,257	-0.01%
2018/06/08	4	14.96	0	0.00	14.95	4	14,340	0.03%
2018/06/06	0	0.00	2	15.00	15.00	-2	14,228	-0.01%
2018/06/04	2	14.80	0.1	14.85	14.90	1.9	13,903	0.01%
2018/05/31	1	14.65	0	0.00	14.75	1	13,701	0.01%
2018/05/30	4	14.58	5	14.63	14.55	-1	13,274	-0.01%
2018/05/25	1	14.80	18	14.80	14.80	-17	13,337	-0.13%
2018/05/21	1	14.85	0	0.00	14.90	1	13,831	0.01%
2018/05/18	0	0.00	11	14.77	14.80	-11	13,868	-0.08%
2018/05/16	0	0.00	1	14.70	14.70	-1	14,038	-0.01%
2018/05/14	2	14.55	0	0.00	14.60	2	15,487	0.01%
2018/05/11	1	14.60	7	14.60	14.60	-6	15,514	-0.04%
2018/05/10	0	0.00	500	14.50	14.45	-500	15,325	-3.26%	大賣/鉅額交易
2018/05/07	3	14.35	0	0.00	14.45	3	15,099	0.02%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	0	0.00	5	14.55	14.50	-5	15,217	-0.03%
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%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/19	1	14.20	0	0.00	14.30	1	15,652	0.01%
2018/04/17	1	14.10	0	0.00	14.20	1	15,783	0.01%
2018/04/09	3	14.07	0	0.00	14.10	3	16,726	0.02%
2018/04/03	8	14.05	0	0.00	14.10	8	16,906	0.05%
2018/04/02	501	14.32	0	0.00	14.20	501	16,856	2.97%	大買/鉅額交易
2018/03/31	2	14.25	0	0.00	14.25	2	16,829	0.01%
2018/03/30	5	14.20	0	0.00	14.30	5	16,996	0.03%
2018/03/29	1	14.25	0	0.00	14.30	1	16,902	0.01%
2018/03/28	3	14.40	30	14.45	14.35	-27	16,653	-0.16%
2018/03/27	1	14.45	5	14.50	14.55	-4	16,650	-0.02%
2018/03/23	1	14.20	0	0.00	14.30	1	16,483	0.01%
2018/03/22	1	14.45	0	0.00	14.45	1	16,264	0.01%
2018/03/21	0	0.00	500	14.50	14.55	-500	16,201	-3.09%	大賣/鉅額交易
2018/03/20	20	14.50	0	0.00	14.50	20	16,377	0.12%
2018/03/16	4	14.29	0	0.00	14.35	4	16,305	0.02%
2018/03/14	4	14.33	5	14.34	14.40	-1	16,117	-0.01%
2018/03/12	0	0.00	0.8	14.10	14.10	-0.8	16,091	0.00%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	5	13.93	0	0.00	13.95	5	16,248	0.03%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/05	2	13.95	0	0.00	13.95	2	17,297	0.01%
2018/03/02	2	14.00	3	14.00	14.00	-1	17,291	-0.01%
2018/03/01	1	14.10	6	14.15	14.15	-5	17,253	-0.03%
2018/02/23	200	14.05	16	14.18	14.20	184	16,978	1.08%	大買/鉅額交易
2018/02/22	31	13.88	0	0.00	13.90	31	17,347	0.18%
2018/02/21	20	13.90	1	13.90	14.00	19	17,795	0.11%
2018/02/12	31	13.73	0	0.00	13.70	31	17,653	0.18%
2018/02/09	7	13.44	0	0.00	13.60	7	17,554	0.04%
2018/02/08	2	13.65	0	0.00	13.65	2	17,330	0.01%
2018/02/07	108	13.94	3	13.85	13.50	105	17,154	0.61%	大買/鉅額交易
2018/02/06	17	13.90	0	0.00	13.45	17	16,510	0.10%
2018/02/05	2	14.30	100	14.35	14.30	-98	15,559	-0.63%
2018/02/02	4	14.55	0	0.00	14.60	4	15,368	0.03%
2018/02/01	53	14.65	0	0.00	14.70	53	15,462	0.34%
2018/01/31	5	14.45	0.1	14.65	14.70	4.9	15,511	0.03%
2018/01/29	30	14.80	0	0.00	14.75	30	15,281	0.20%
2018/01/24	2	14.65	0	0.00	14.70	2	14,936	0.01%
2018/01/23	2	14.70	0	0.00	14.75	2	14,840	0.01%
2018/01/22	3	14.70	0	0.00	14.80	3	14,771	0.02%
2018/01/19	1	14.70	0	0.00	14.80	1	14,703	0.01%
2018/01/18	302	14.80	5	14.75	14.75	297	14,634	2.03%	大買/鉅額交易
2018/01/17	0	0.00	0.3	14.55	14.65	-0.3	14,314	0.00%
2018/01/15	0	0.00	1	14.50	14.55	-1	13,970	-0.01%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/08	0	0.00	5	14.35	14.40	-5	13,508	-0.04%
2018/01/05	0	0.00	16.2	14.12	14.20	-16.2	13,336	-0.12%
2018/01/04	5	14.00	0	0.00	14.05	5	13,532	0.04%
2018/01/02	0	0.00	1	14.05	14.00	-1	13,521	-0.01%