台新金 (2887)-元大-新店中正券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	33.2	18.65	0	0.00	18.50	33.2	17,114	0.19%
2024/05/08	1.3	18.61	3	18.68	18.70	-1.8	17,073	-0.01%
2024/05/07	3.2	18.63	8	18.64	18.70	-4.8	17,091	-0.03%
2024/05/06	1	18.75	8.9	18.53	18.80	-7.9	16,864	-0.05%
2024/05/03	4.1	18.37	4.5	18.35	18.35	-0.4	16,341	0.00%
2024/05/02	37	18.06	1	18.05	18.05	36	15,614	0.23%
2024/04/30	4	17.96	103.7	17.96	17.95	-99.7	15,503	-0.64%	大賣/
2024/04/29	2	17.90	8.2	17.98	17.85	-6.2	15,211	-0.04%
2024/04/26	12	17.67	0.2	17.75	17.60	11.8	14,926	0.08%
2024/04/25	11	17.64	0	0.00	17.45	11	15,025	0.07%
2024/04/24	1	17.65	0	0.00	17.65	1	15,211	0.01%
2024/04/23	2	17.75	6	17.71	17.70	-4	15,631	-0.03%
2024/04/22	0	0.00	12	17.64	17.65	-12	15,962	-0.08%
2024/04/19	22.1	17.33	6.3	17.35	17.35	15.8	15,924	0.10%
2024/04/18	0.2	17.60	2	17.45	17.60	-1.9	15,600	-0.01%
2024/04/17	10.5	17.52	0	0.00	17.55	10.5	15,465	0.07%
2024/04/16	39.3	17.64	41.7	17.58	17.40	-2.4	15,357	-0.02%
2024/04/15	10.3	17.85	25.8	17.87	17.85	-15.5	14,865	-0.10%
2024/04/12	4.7	17.93	24	17.95	17.90	-19.3	14,797	-0.13%
2024/04/11	1.1	18.05	3	18.03	18.00	-1.9	14,551	-0.01%
2024/04/10	0	0.00	79.1	18.05	18.10	-79.1	14,512	-0.54%
2024/04/09	1	18.15	4.3	18.12	18.10	-3.2	14,490	-0.02%
2024/04/08	1.2	18.05	5	18.10	18.05	-3.8	14,371	-0.03%
2024/04/03	0.1	18.00	0	0.00	17.90	0.1	14,267	0.00%
2024/04/02	3	18.05	1	18.05	18.05	2	14,268	0.01%
2024/04/01	0	0.00	11.5	18.05	18.05	-11.5	14,313	-0.08%
2024/03/29	1	18.00	2	18.08	18.00	-1	14,282	-0.01%
2024/03/28	2	18.00	0	0.00	17.95	2	14,097	0.01%
2024/03/27	2.1	18.05	4.2	18.00	18.05	-2.1	14,000	-0.02%
2024/03/26	0	18.00	60.4	18.04	18.05	-60.4	14,045	-0.43%
2024/03/25	0	18.00	1.1	18.00	17.95	-1.1	14,023	-0.01%
2024/03/22	14.1	18.01	10.9	18.03	18.05	3.1	14,188	0.02%
2024/03/21	1	17.95	4.2	18.02	18.05	-3.2	14,184	-0.02%
2024/03/20	3	17.87	0.6	17.90	17.85	2.4	14,344	0.02%
2024/03/19	8.9	17.92	4	17.95	17.90	4.9	14,461	0.03%
2024/03/15	28.1	17.95	2.4	18.03	18.15	25.7	14,187	0.18%
2024/03/14	81	18.05	9	18.07	18.20	72	13,639	0.53%
2024/03/13	4	17.89	6.1	17.85	17.95	-2.1	13,230	-0.02%
2024/03/12	2	17.85	11	17.89	17.90	-9	13,031	-0.07%
2024/03/11	19.1	17.79	12	17.87	17.80	7.1	12,987	0.05%
2024/03/08	2	17.60	116	17.75	17.85	-114	12,960	-0.88%	大賣/鉅額交易
2024/03/07	5	17.66	23	17.68	17.70	-18	12,762	-0.14%
2024/03/06	12	17.70	4.3	17.70	17.70	7.7	12,726	0.06%
2024/03/05	1.4	17.40	11.3	17.35	17.30	-9.9	12,922	-0.08%
2024/03/04	2	17.35	0	0.00	17.35	2	12,936	0.02%
2024/03/01	0	17.35	0	0.00	17.35	0	13,014	0.00%
2024/02/29	7	17.25	2	17.35	17.40	5	12,970	0.04%
2024/02/27	8.2	17.25	0.4	17.35	17.25	7.9	12,722	0.06%
2024/02/26	21.2	17.27	10	17.30	17.25	11.2	12,521	0.09%
2024/02/23	27.6	17.35	4.5	17.31	17.30	23	12,491	0.18%
2024/02/22	0	17.45	7.1	17.41	17.40	-7.1	12,768	-0.06%
2024/02/21	2	17.35	1	17.45	17.45	1	12,805	0.01%
2024/02/20	6.3	17.36	0	0.00	17.35	6.3	12,877	0.05%
2024/02/19	41.3	17.30	0	0.00	17.35	41.3	12,892	0.32%
2024/02/16	34	17.15	3.1	17.17	17.15	30.9	13,054	0.24%
2024/02/15	18.1	17.20	6	17.20	17.15	12.1	12,978	0.09%
2024/02/05	21	17.08	0	0.00	17.10	21	12,700	0.17%
2024/02/02	4.1	17.20	0	0.00	17.20	4.1	12,592	0.03%
2024/02/01	3.1	17.20	0	0.00	17.25	3.1	12,547	0.02%
2024/01/31	3.1	17.17	0	0.00	17.15	3.1	12,472	0.02%
2024/01/30	5.4	17.21	0	0.00	17.15	5.4	12,405	0.04%
2024/01/29	2.1	17.35	2	17.40	17.35	0.1	12,384	0.00%
2024/01/26	8	17.37	1.2	17.36	17.40	6.9	12,414	0.06%
2024/01/25	0.8	17.25	10	17.23	17.20	-9.2	12,448	-0.07%
2024/01/24	15	17.22	0	0.00	17.20	15	12,455	0.12%
2024/01/23	1.1	17.10	20	17.05	17.05	-19	12,547	-0.15%
2024/01/22	9.4	17.07	150	17.05	17.00	-140.6	12,592	-1.12%	大賣/鉅額交易
2024/01/19	32	17.01	0	0.00	17.10	32	12,352	0.26%
2024/01/18	75.8	17.09	0	0.00	17.00	75.8	12,316	0.62%
2024/01/17	116.1	17.14	2	17.10	17.00	114.1	12,096	0.94%	大買/鉅額交易
2024/01/16	121.2	17.35	0	0.00	17.30	121.2	11,685	1.04%	大買/鉅額交易
2024/01/15	8.9	17.65	0	0.00	17.60	8.9	11,373	0.08%
2024/01/12	12.1	17.67	0	0.00	17.65	12.1	11,592	0.10%
2024/01/11	7.7	17.80	0	0.00	17.80	7.7	11,521	0.07%
2024/01/10	4	17.84	0	0.00	17.80	4	11,572	0.03%
2024/01/09	1.3	17.86	0.7	17.90	17.85	0.6	11,616	0.00%
2024/01/08	0	0.00	15.2	18.00	17.95	-15.2	11,642	-0.13%
2024/01/05	2	17.90	0	0.00	17.85	2	11,664	0.02%
2024/01/04	10	17.93	11	17.85	17.85	-1	11,833	-0.01%
2024/01/03	28	17.86	0	0.00	17.85	28	12,183	0.23%
2024/01/02	0	0.00	1.7	18.06	18.05	-1.7	12,114	-0.01%
2023/12/29	0	18.05	7.1	18.09	18.10	-7.1	12,174	-0.06%
2023/12/28	20	17.90	64.2	18.08	18.10	-44.2	12,355	-0.36%
2023/12/27	0.3	17.95	0	0.00	17.95	0.3	12,236	0.00%
2023/12/26	0	17.90	1.1	17.85	17.90	-1.1	12,182	-0.01%
2023/12/25	1.5	17.77	0	0.00	17.80	1.5	12,226	0.01%
2023/12/22	2	17.73	107	17.80	17.75	-105	12,341	-0.85%	大賣/鉅額交易
2023/12/21	2.1	17.63	13	17.75	17.75	-10.9	12,393	-0.09%
2023/12/20	3	17.77	2	17.83	17.70	1	12,352	0.01%
2023/12/19	8.8	17.78	2.1	17.65	17.75	6.7	12,298	0.05%
2023/12/18	2.7	17.86	2	17.90	17.85	0.7	12,356	0.01%
2023/12/15	28.2	17.96	1.5	18.00	17.85	26.7	12,346	0.22%
2023/12/14	0	0.00	4.9	18.02	18.10	-4.9	11,974	-0.04%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	0.1	18.00	0	0.00	18.00	0.1	12,162	0.00%
2023/12/11	0	18.00	0	0.00	18.00	0	12,318	0.00%
2023/12/08	0	17.95	0	0.00	17.90	0	12,307	0.00%
2023/12/07	0.1	18.00	0	18.00	18.00	0.1	12,294	0.00%
2023/12/06	1.9	17.97	0	0.00	18.00	1.9	12,337	0.02%
2023/12/05	12.3	17.90	10	17.94	17.90	2.3	12,315	0.02%
2023/12/04	0.4	18.05	2	18.05	18.00	-1.6	12,347	-0.01%
2023/12/01	0.3	18.12	0.9	18.10	18.00	-0.6	12,427	-0.01%
2023/11/30	1	18.20	18	18.10	18.30	-17	12,330	-0.14%
2023/11/29	0	0.00	1	18.10	18.05	-1	11,815	-0.01%
2023/11/28	0.1	18.05	2	18.15	18.15	-1.9	11,684	-0.02%
2023/11/27	0	0.00	14	18.09	18.05	-14	11,840	-0.12%
2023/11/22	0.3	18.18	0	0.00	18.10	0.3	12,042	0.00%
2023/11/21	0	0.00	7.4	18.16	18.30	-7.4	12,090	-0.06%
2023/11/20	0.4	17.99	2	18.00	18.05	-1.6	11,794	-0.01%
2023/11/17	0.1	18.00	0	0.00	18.00	0.1	11,754	0.00%
2023/11/16	0.3	17.97	0	0.00	18.05	0.3	11,635	0.00%
2023/11/15	0	0.00	7.2	17.93	18.00	-7.2	11,566	-0.06%
2023/11/14	1	17.80	1	17.80	17.85	0	11,403	0.00%
2023/11/10	1	17.70	0	0.00	17.70	1	11,971	0.01%
2023/11/08	0	0.00	6	17.85	17.85	-6	12,371	-0.05%
2023/11/07	0	0.00	3.3	17.80	17.80	-3.3	12,486	-0.03%
2023/11/06	0	0.00	46	17.80	17.85	-46	12,560	-0.37%
2023/11/03	1	17.60	0	0.00	17.65	1	12,458	0.01%
2023/11/02	0	17.60	1.3	17.45	17.55	-1.3	12,514	-0.01%
2023/11/01	1.4	17.26	1	17.20	17.25	0.4	12,486	0.00%
2023/10/31	12.7	17.21	0	0.00	17.25	12.7	12,588	0.10%
2023/10/30	31.8	17.29	0	0.00	17.35	31.8	12,795	0.25%
2023/10/26	13.4	17.42	1	17.40	17.40	12.4	12,998	0.10%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	0.9	17.53	0	0.00	17.60	0.9	13,323	0.01%
2023/10/23	2.4	17.63	0.2	17.69	17.60	2.2	13,889	0.02%
2023/10/20	17.3	17.49	0	0.00	17.75	17.3	14,553	0.12%
2023/10/19	0.2	17.85	0	0.00	17.80	0.2	14,648	0.00%
2023/10/18	0.2	17.85	0	0.00	17.90	0.2	14,787	0.00%
2023/10/17	1	17.85	0	0.00	17.85	1	14,959	0.01%
2023/10/16	0.3	17.90	2	17.90	17.90	-1.7	15,150	-0.01%
2023/10/13	1	17.95	0	0.00	17.90	1	15,439	0.01%
2023/10/12	0	17.95	20	17.95	18.00	-20	15,603	-0.13%
2023/10/11	10.5	17.65	1.4	17.75	17.80	9.1	15,620	0.06%
2023/10/06	0	0.00	0	17.85	17.75	0	15,340	0.00%
2023/10/05	2	17.65	6.5	17.70	17.65	-4.5	15,440	-0.03%
2023/10/04	24.4	17.59	0.1	17.65	17.60	24.3	15,467	0.16%
2023/10/03	2.1	17.75	0	0.00	17.80	2.1	15,401	0.01%
2023/10/02	2.2	17.91	0	0.00	17.85	2.2	15,831	0.01%
2023/09/28	5	17.90	2	17.95	17.90	3	16,289	0.02%
2023/09/27	0.3	17.85	12.1	17.97	17.90	-11.8	16,292	-0.07%
2023/09/26	0.9	17.87	0	0.00	17.80	0.9	16,234	0.01%
2023/09/25	1.3	17.86	0	0.00	17.85	1.3	16,194	0.01%
2023/09/22	41.2	17.75	0	0.00	17.75	41.2	16,425	0.25%
2023/09/21	35.2	17.75	0	0.00	17.80	35.2	16,478	0.21%
2023/09/20	2	18.03	0	0.00	18.00	2	16,294	0.01%
2023/09/19	1	18.10	2	18.10	18.10	-1	16,307	-0.01%
2023/09/18	5.5	18.15	2	18.20	18.20	3.5	16,455	0.02%
2023/09/15	15	18.10	8	18.27	18.30	7	16,608	0.04%
2023/09/14	0	0.00	0	18.00	18.15	0	16,338	0.00%
2023/09/13	3.2	17.80	2	17.80	17.80	1.2	16,301	0.01%
2023/09/12	0	17.80	1.4	17.80	17.85	-1.4	16,570	-0.01%
2023/09/11	16	17.75	4	17.74	17.75	12	16,623	0.07%
2023/09/08	13.1	17.77	0	0.00	17.75	13.1	16,706	0.08%
2023/09/07	33	17.78	0	0.00	17.75	33	16,902	0.20%
2023/09/06	3	17.88	0	0.00	17.85	3	17,075	0.02%
2023/09/05	19.4	18.00	0.4	18.05	17.95	18.9	17,214	0.11%
2023/09/04	3	18.00	2.1	18.05	18.00	0.9	17,298	0.01%
2023/09/01	10	18.00	0	0.00	17.90	10	17,433	0.06%
2023/08/31	13.9	17.94	0	0.00	17.80	13.9	17,611	0.08%
2023/08/30	2.8	18.11	15.5	18.05	18.05	-12.7	17,572	-0.07%
2023/08/29	0	0.00	0.2	18.00	17.95	-0.2	17,659	0.00%
2023/08/28	6.6	17.88	7.6	17.90	17.80	-0.9	17,779	-0.01%
2023/08/25	13.3	17.80	0	0.00	17.75	13.3	18,306	0.07%
2023/08/23	0	17.90	0	0.00	17.75	0	18,420	0.00%
2023/08/22	19	17.80	0	0.00	17.80	19	18,493	0.10%
2023/08/21	2.3	17.78	0	0.00	17.80	2.3	18,684	0.01%
2023/08/18	8.8	17.68	12	17.62	17.65	-3.2	18,774	-0.02%
2023/08/17	14.6	17.45	5	17.56	17.60	9.6	18,912	0.05%
2023/08/16	76.5	17.58	21.1	17.55	17.65	55.4	18,805	0.29%
2023/08/15	5.1	18.02	28	18.02	17.90	-22.9	18,815	-0.12%
2023/08/14	5.2	18.08	25	18.07	18.10	-19.8	18,946	-0.10%
2023/08/11	21	18.35	2	18.38	18.35	19	19,084	0.10%
2023/08/10	4.4	18.24	0	0.00	18.20	4.4	19,166	0.02%
2023/08/09	0.3	18.35	0	0.00	18.30	0.3	19,246	0.00%
2023/08/08	5.5	18.21	7	18.20	18.15	-1.5	19,430	-0.01%
2023/08/07	2	18.28	0.6	18.35	18.30	1.4	19,599	0.01%
2023/08/04	7	18.21	1	18.25	18.20	6	19,726	0.03%
2023/08/02	4.2	18.18	1	18.25	18.20	3.2	19,825	0.02%
2023/08/01	7	18.31	2.1	18.28	18.35	4.9	20,109	0.02%
2023/07/31	48.1	18.30	1	18.50	18.25	47.1	20,128	0.23%
2023/07/28	4	18.30	0	0.00	18.30	4	19,804	0.02%
2023/07/27	9	18.32	4	18.34	18.35	5	19,669	0.03%
2023/07/26	37	18.34	38	18.24	18.40	-1	19,388	-0.01%
2023/07/25	40.3	19.25	24	19.25	19.30	16.3	18,844	0.09%
2023/07/24	37.3	19.16	0	0.00	19.15	37.3	18,061	0.21%
2023/07/21	7.1	19.24	3.6	19.29	19.25	3.5	17,763	0.02%
2023/07/20	6	19.31	2.2	19.35	19.35	3.8	17,628	0.02%
2023/07/19	1	19.40	3.2	19.39	19.25	-2.2	17,394	-0.01%
2023/07/18	46	19.39	22	19.33	19.40	24	17,223	0.14%
2023/07/17	20.3	19.12	30.6	19.14	19.20	-10.2	16,966	-0.06%
2023/07/14	1	19.00	25	19.00	19.05	-24	16,817	-0.14%
2023/07/13	2	19.00	3	18.90	18.85	-1	16,762	-0.01%
2023/07/12	3	18.80	1.5	18.85	18.85	1.5	16,749	0.01%
2023/07/11	4	18.85	10	18.79	18.85	-6	16,703	-0.04%
2023/07/07	69.4	18.21	11	18.20	18.25	58.4	16,722	0.35%
2023/07/06	14.6	18.66	5	18.80	18.50	9.6	16,296	0.06%
2023/07/05	2.2	18.91	0	0.00	18.90	2.2	15,851	0.01%
2023/07/04	0.6	18.95	10	18.97	18.90	-9.4	15,812	-0.06%
2023/07/03	2.1	19.00	0.3	19.00	19.00	1.8	15,921	0.01%
2023/06/30	2.3	18.86	11	18.99	18.90	-8.7	16,122	-0.05%
2023/06/29	0.2	19.00	10	19.05	19.00	-9.8	15,940	-0.06%
2023/06/28	1.1	19.01	0	0.00	19.05	1.1	15,971	0.01%
2023/06/27	2.1	19.12	2.1	19.20	19.10	0	15,953	0.00%
2023/06/26	0.1	19.15	25	19.14	19.15	-24.9	15,913	-0.16%
2023/06/21	2	19.15	2	19.15	19.15	0	15,828	0.00%
2023/06/20	0.1	18.95	24.1	18.96	19.00	-24	15,758	-0.15%
2023/06/19	4.4	18.87	1	18.90	18.90	3.4	15,734	0.02%
2023/06/16	0.1	19.00	0.4	19.00	19.00	-0.3	15,604	0.00%
2023/06/15	0	19.05	3	19.10	19.00	-3	15,277	-0.02%
2023/06/14	11	19.00	5.9	19.01	19.10	5.1	15,328	0.03%
2023/06/13	11.2	18.96	0	0.00	19.00	11.2	15,594	0.07%
2023/06/12	10.1	19.13	60	19.16	19.00	-49.9	15,505	-0.32%
2023/06/09	3	18.95	12.3	19.03	19.05	-9.3	15,373	-0.06%
2023/06/08	1	18.80	102.6	18.80	18.85	-101.6	15,354	-0.66%	大賣/鉅額交易
2023/06/07	2.3	18.74	0	0.00	18.80	2.3	15,447	0.01%
2023/06/06	33.2	18.70	15	18.67	18.65	18.2	15,425	0.12%
2023/06/05	2	18.68	1.5	18.68	18.65	0.5	15,289	0.00%
2023/06/02	8.1	18.40	2	18.50	18.45	6.1	14,997	0.04%
2023/06/01	6	18.35	10.7	18.35	18.35	-4.7	14,973	-0.03%
2023/05/31	0.8	18.42	6	18.40	18.35	-5.2	14,857	-0.04%
2023/05/30	1	18.45	0	0.00	18.45	1	14,350	0.01%
2023/05/29	3	18.45	0	0.00	18.40	3	14,320	0.02%
2023/05/26	13.1	18.25	0	0.00	18.35	13.1	14,433	0.09%
2023/05/25	4.7	18.42	10	18.40	18.35	-5.3	14,407	-0.04%
2023/05/24	0.1	18.65	56	18.65	18.70	-55.9	14,324	-0.39%
2023/05/23	0.1	18.65	19.1	18.60	18.75	-19	14,269	-0.13%
2023/05/22	20.1	18.55	2	18.55	18.55	18.1	14,224	0.13%
2023/05/19	1.1	18.31	0.1	18.35	18.45	1	14,108	0.01%
2023/05/18	0.1	18.45	41.3	18.49	18.45	-41.2	13,810	-0.30%
2023/05/17	18.1	18.50	3	18.47	18.50	15.1	13,565	0.11%
2023/05/16	0.2	18.25	18.1	18.30	18.40	-17.9	13,236	-0.14%
2023/05/15	5.4	18.01	0	0.00	18.15	5.4	13,112	0.04%
2023/05/12	1.1	18.25	21.1	18.20	18.25	-20	12,994	-0.15%
2023/05/11	0.7	18.25	5	18.18	18.30	-4.3	12,811	-0.03%
2023/05/10	0.8	18.10	0	0.00	18.10	0.8	12,569	0.01%
2023/05/09	17.3	17.95	9.5	17.97	18.05	7.8	12,450	0.06%
2023/05/08	17.2	18.07	9.1	18.06	17.95	8.1	12,451	0.07%
2023/05/05	0.5	17.45	0	0.00	17.55	0.5	11,896	0.00%
2023/05/04	15.1	17.30	4	17.35	17.35	11.1	11,959	0.09%
2023/05/03	1.1	17.30	0	0.00	17.30	1.1	12,121	0.01%
2023/05/02	15.3	17.28	15	17.32	17.35	0.3	12,515	0.00%
2023/04/28	1	17.25	1	17.25	17.30	0	13,234	0.00%
2023/04/27	1	17.20	0	0.00	17.20	1	13,202	0.01%
2023/04/26	0	0.00	14.6	17.15	17.25	-14.6	13,306	-0.11%
2023/04/25	1.3	17.08	151.3	17.10	17.10	-149.9	13,272	-1.13%	大賣/鉅額交易
2023/04/24	0	0.00	9.2	17.20	17.20	-9.2	13,242	-0.07%
2023/04/21	0.3	17.05	20	17.01	17.15	-19.7	13,345	-0.15%
2023/04/20	11.1	16.96	0	0.00	17.05	11.1	13,389	0.08%
2023/04/19	7.3	17.30	19.2	17.28	17.15	-11.9	13,584	-0.09%
2023/04/18	15.1	17.12	3	17.20	17.25	12.1	13,559	0.09%
2023/04/17	5	17.10	4	17.20	17.20	1	13,584	0.01%
2023/04/14	0.9	17.12	7.2	17.13	17.15	-6.3	13,573	-0.05%
2023/04/13	14.4	16.98	5.2	17.03	17.10	9.2	13,492	0.07%
2023/04/12	2	16.83	8.4	16.89	16.95	-6.4	13,471	-0.05%
2023/04/11	5.4	16.78	5	16.77	16.80	0.4	13,485	0.00%
2023/04/10	2.5	16.63	0.6	16.70	16.70	1.9	13,434	0.01%
2023/04/07	5.1	16.65	23	16.61	16.65	-17.9	13,413	-0.13%
2023/04/06	2	16.60	1	16.65	16.65	1	13,351	0.01%
2023/03/31	10	16.55	7.9	16.57	16.60	2.1	13,222	0.02%
2023/03/30	1	16.30	0	0.00	16.40	1	13,032	0.01%
2023/03/29	4	16.40	0.1	16.45	16.40	3.9	12,965	0.03%
2023/03/28	2	16.45	0	0.00	16.40	2	12,936	0.02%
2023/03/27	0	0.00	36	16.42	16.45	-36	13,154	-0.27%
2023/03/24	20.5	16.45	2	16.48	16.50	18.5	13,338	0.14%
2023/03/23	1.5	16.45	8	16.34	16.50	-6.5	13,318	-0.05%
2023/03/22	0	0.00	14	16.21	16.30	-14	13,301	-0.11%
2023/03/20	13	16.00	0	0.00	15.95	13	13,557	0.10%
2023/03/17	1	15.75	5	15.95	16.00	-4	13,642	-0.03%
2023/03/16	5.5	15.60	0	0.00	15.60	5.5	13,590	0.04%
2023/03/15	7.3	16.04	21	16.04	15.85	-13.7	13,437	-0.10%
2023/03/14	5.1	15.84	0	0.00	15.85	5.1	13,466	0.04%
2023/03/13	6.4	15.97	124.3	15.95	16.15	-117.8	13,336	-0.88%	大賣/鉅額交易
2023/03/10	9.1	16.20	19.6	16.16	16.15	-10.5	13,157	-0.08%
2023/03/09	0	0.00	3	16.55	16.45	-3	13,143	-0.02%
2023/03/08	5	16.45	0	0.00	16.50	5	13,735	0.04%
2023/03/07	0.6	16.48	0	0.00	16.50	0.6	13,888	0.00%
2023/03/06	4	16.35	0	0.00	16.40	4	14,024	0.03%
2023/03/03	17.1	16.29	0	0.00	16.30	17.1	14,048	0.12%
2023/03/02	4	16.26	0	0.00	16.35	4	14,129	0.03%
2023/03/01	4	16.30	1.1	16.40	16.35	2.9	14,146	0.02%
2023/02/24	32	16.48	3	16.50	16.45	29	14,069	0.21%
2023/02/23	11	16.50	0	0.00	16.55	11	13,957	0.08%
2023/02/22	4.4	16.58	1	16.50	16.55	3.4	13,983	0.02%
2023/02/21	6	16.50	10	16.45	16.55	-4	13,997	-0.03%
2023/02/20	2	16.55	6	16.58	16.60	-4	14,097	-0.03%
2023/02/17	0	16.35	0.6	16.30	16.40	-0.6	14,088	0.00%
2023/02/16	1.3	16.27	0	0.00	16.25	1.3	14,384	0.01%
2023/02/15	0.5	16.32	0	0.00	16.25	0.5	14,727	0.00%
2023/02/13	0.1	16.30	5	16.26	16.30	-4.9	14,931	-0.03%
2023/02/10	2.8	16.16	0	0.00	16.15	2.8	14,936	0.02%
2023/02/09	0.6	16.21	0.4	16.20	16.20	0.3	15,105	0.00%
2023/02/08	10.2	16.10	0	0.00	16.10	10.2	15,129	0.07%
2023/02/07	1	16.20	0	0.00	16.10	1	15,186	0.01%
2023/02/06	1.2	16.20	0	0.00	16.15	1.2	15,170	0.01%
2023/02/03	0.1	16.25	0.2	16.30	16.30	0	15,075	0.00%
2023/02/02	3.2	16.20	0	0.00	16.25	3.2	15,352	0.02%
2023/02/01	12.9	16.20	0	0.00	16.25	12.9	15,289	0.08%
2023/01/31	17.9	16.29	10	16.30	16.25	7.9	15,294	0.05%
2023/01/30	1.3	16.17	43.7	16.23	16.70	-42.5	15,051	-0.28%
2023/01/17	0.1	15.80	7	15.83	15.80	-6.9	14,385	-0.05%
2023/01/16	0.5	15.75	3	15.75	15.80	-2.5	14,411	-0.02%
2023/01/13	5	15.70	2	15.65	15.70	3	14,392	0.02%
2023/01/12	10.3	15.65	1	15.50	15.55	9.3	14,962	0.06%
2023/01/11	12	15.60	1	15.55	15.60	11	15,264	0.07%
2023/01/10	1	15.60	0	0.00	15.70	1	15,273	0.01%
2023/01/09	5.1	15.60	36	15.60	15.65	-30.9	15,354	-0.20%
2023/01/06	6.2	15.35	0	0.00	15.35	6.2	15,292	0.04%
2023/01/05	0	0.00	43.8	15.23	15.40	-43.8	15,567	-0.28%
2023/01/04	0.2	15.15	1	15.10	15.20	-0.8	15,590	-0.01%
2023/01/03	0.1	15.00	5	14.95	15.10	-4.9	15,843	-0.03%
2022/12/30	1	15.20	4.2	15.10	15.10	-3.2	15,943	-0.02%
2022/12/29	0.3	14.98	15	15.05	15.05	-14.8	15,880	-0.09%
2022/12/28	1.2	15.06	3	15.10	15.05	-1.9	15,941	-0.01%
2022/12/27	3.2	15.20	0	0.00	15.20	3.2	16,150	0.02%
2022/12/26	1	15.15	4	15.20	15.10	-3	16,362	-0.02%
2022/12/23	1	15.15	1	15.15	15.20	0	16,666	0.00%
2022/12/21	0.2	15.00	0	0.00	15.05	0.2	17,462	0.00%
2022/12/20	0.2	15.05	1	15.00	15.00	-0.9	17,669	0.00%
2022/12/19	0.2	15.00	9.1	15.20	15.25	-9	17,914	-0.05%
2022/12/16	1	15.00	0.2	15.05	15.00	0.8	17,808	0.00%
2022/12/15	0.2	15.10	11.1	15.05	15.10	-11	17,895	-0.06%
2022/12/14	1	15.10	5.1	15.10	15.10	-4.1	18,180	-0.02%
2022/12/13	0	0.00	2	15.00	14.95	-2	18,267	-0.01%
2022/12/12	0.2	14.98	2	14.90	14.90	-1.8	18,118	-0.01%
2022/12/09	1	15.00	1	14.95	15.05	0	18,529	0.00%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	21	14.82	15.10	-21	18,646	-0.11%
2022/12/06	0.6	14.89	5	14.80	14.65	-4.4	18,482	-0.02%
2022/12/05	0	0.00	0.1	14.90	14.85	-0.1	18,487	0.00%
2022/12/02	5.5	15.00	0	0.00	14.90	5.5	18,794	0.03%
2022/12/01	6.3	15.13	1	15.05	15.10	5.3	19,241	0.03%
2022/11/30	9	15.09	0	0.00	15.15	9	19,201	0.05%
2022/11/29	0	0.00	6	14.96	15.00	-6	18,666	-0.03%
2022/11/28	3	14.62	0	0.00	14.65	3	18,704	0.02%
2022/11/25	0	0.00	25.3	14.71	14.85	-25.3	18,893	-0.13%
2022/11/24	2	14.70	3.1	14.77	14.80	-1.1	19,300	-0.01%
2022/11/22	0	0.00	4	14.50	14.60	-4	19,824	-0.02%
2022/11/21	0	0.00	1	14.60	14.60	-1	20,125	0.00%
2022/11/18	0.3	14.41	1	14.45	14.45	-0.7	20,390	0.00%
2022/11/17	0.2	14.55	0	0.00	14.55	0.2	21,325	0.00%
2022/11/16	7	14.68	0	0.00	14.80	7	22,042	0.03%
2022/11/15	0	0.00	1	14.75	14.85	-1	22,522	0.00%
2022/11/14	2.3	14.78	7.2	14.78	14.80	-4.9	22,841	-0.02%
2022/11/11	3.7	14.50	13	14.54	14.60	-9.3	22,820	-0.04%
2022/11/10	6.1	14.07	1	14.10	14.10	5.1	22,817	0.02%
2022/11/09	0.2	14.05	1	14.05	14.15	-0.8	23,053	0.00%
2022/11/08	0.5	13.70	0	0.00	13.75	0.5	23,175	0.00%
2022/11/07	0	0.00	2.3	13.62	13.65	-2.3	23,406	-0.01%
2022/11/04	0.1	13.15	0	0.00	13.35	0.1	23,794	0.00%
2022/11/03	0.1	13.30	0	0.00	13.25	0.1	24,133	0.00%
2022/11/01	4	13.38	0.2	13.55	13.55	3.8	24,270	0.02%
2022/10/31	8.6	13.40	5	13.25	13.25	3.6	24,335	0.01%
2022/10/28	2	13.50	5.1	13.50	13.45	-3.1	24,113	-0.01%
2022/10/27	1	13.60	3	13.60	13.55	-2	24,223	-0.01%
2022/10/26	0.3	13.38	17	13.39	13.40	-16.7	24,269	-0.07%
2022/10/25	0	0.00	3	13.05	13.10	-3	24,242	-0.01%
2022/10/24	7	13.05	3	13.05	13.00	4	24,566	0.02%
2022/10/21	1	12.80	5.8	12.91	12.90	-4.8	24,630	-0.02%
2022/10/20	26.2	12.53	21	12.53	12.85	5.2	24,599	0.02%
2022/10/19	68.1	12.90	0	0.00	12.90	68.1	24,090	0.28%
2022/10/18	9.1	13.08	21	13.10	13.10	-11.9	23,905	-0.05%
2022/10/17	6.3	12.77	8	12.79	12.85	-1.7	24,135	-0.01%
2022/10/14	24.6	13.04	1	13.00	12.90	23.6	24,079	0.10%
2022/10/13	9.9	13.06	11	12.90	12.90	-1.1	24,098	0.00%
2022/10/12	7	13.34	2	13.20	13.30	5	23,841	0.02%
2022/10/11	13.6	13.39	7	13.50	13.25	6.6	23,892	0.03%
2022/10/07	2.1	13.65	0	0.00	13.75	2.1	23,849	0.01%
2022/10/06	10	13.68	0	0.00	13.70	10	23,806	0.04%
2022/10/05	7.4	13.72	2.2	13.78	13.65	5.2	24,050	0.02%
2022/10/04	2.5	13.51	2.2	13.55	13.55	0.3	24,312	0.00%
2022/10/03	4.4	13.54	10.3	13.41	13.45	-5.9	24,314	-0.02%
2022/09/30	4.9	13.73	0.8	13.75	13.70	4.1	24,186	0.02%
2022/09/29	1.9	13.83	5	13.85	13.85	-3.1	24,166	-0.01%
2022/09/28	9.6	13.77	9	13.70	13.65	0.6	23,981	0.00%
2022/09/27	0.9	14.00	0	0.00	13.95	0.9	23,638	0.00%
2022/09/26	9.5	14.04	10	14.05	14.00	-0.5	23,652	0.00%
2022/09/23	3.7	14.35	0	0.00	14.35	3.7	23,574	0.02%
2022/09/22	10.3	14.41	0.7	14.45	14.35	9.6	23,803	0.04%
2022/09/21	7	14.70	1.3	14.72	14.65	5.6	23,808	0.02%
2022/09/20	4.6	14.85	0	15.00	14.80	4.6	23,553	0.02%
2022/09/19	2	14.85	0	0.00	14.85	2	23,552	0.01%
2022/09/16	5.2	14.81	0	0.00	14.80	5.2	23,689	0.02%
2022/09/15	1.2	15.01	43	14.99	15.00	-41.9	23,446	-0.18%
2022/09/14	11.6	14.94	2	14.93	14.85	9.6	23,465	0.04%
2022/09/13	10.1	15.15	1	15.20	15.10	9.1	23,658	0.04%
2022/09/12	10	15.10	0.7	15.15	15.15	9.3	24,201	0.04%
2022/09/08	5.7	14.86	8	14.96	15.05	-2.3	24,544	-0.01%
2022/09/07	17.7	14.90	5	14.89	14.80	12.7	24,478	0.05%
2022/09/06	40	15.20	6	15.20	15.20	34	24,249	0.14%
2022/09/05	9.5	15.02	0.1	15.15	15.05	9.4	24,503	0.04%
2022/09/02	13.1	14.94	2	14.95	14.90	11.1	24,728	0.04%
2022/09/01	18.1	15.01	0	0.00	15.00	18.1	24,701	0.07%
2022/08/31	22.8	15.20	1.1	15.21	15.20	21.7	24,656	0.09%
2022/08/30	0.8	15.23	0	0.00	15.20	0.8	24,212	0.00%
2022/08/29	60.5	15.28	1	15.25	15.20	59.5	24,312	0.24%
2022/08/26	29.9	15.63	0	0.00	15.60	29.9	24,693	0.12%
2022/08/25	6	15.71	0	0.00	15.70	6	24,386	0.02%
2022/08/24	90.1	15.88	17	15.66	15.65	73.1	24,262	0.30%
2022/08/23	34	17.41	3	17.43	17.35	31	23,854	0.13%
2022/08/22	2	17.38	0.4	17.50	17.45	1.7	23,319	0.01%
2022/08/19	7	17.42	5	17.40	17.50	2	22,893	0.01%
2022/08/18	24	17.46	0	0.00	17.45	24	22,545	0.11%
2022/08/17	9.2	17.36	0	0.00	17.45	9.2	22,433	0.04%
2022/08/16	3.3	17.22	12	17.35	17.30	-8.7	22,203	-0.04%
2022/08/15	10.5	16.96	50	17.11	17.10	-39.5	22,193	-0.18%
2022/08/12	3.2	16.83	0	0.00	16.85	3.2	22,125	0.01%
2022/08/11	4.3	16.88	14	16.84	16.90	-9.7	22,181	-0.04%
2022/08/10	6.2	16.25	42.2	16.21	16.45	-36	21,960	-0.16%
2022/08/09	5	15.90	1	15.90	15.90	4	21,795	0.02%
2022/08/08	0.1	15.90	0.4	16.00	15.90	-0.3	21,931	0.00%
2022/08/05	0.4	15.80	16	15.77	15.80	-15.7	22,464	-0.07%
2022/08/04	2.6	15.67	0	0.00	15.60	2.6	23,163	0.01%
2022/08/03	22.1	15.60	0	0.00	15.65	22.1	23,404	0.09%
2022/08/02	22.9	15.56	4	15.75	15.75	18.9	23,968	0.08%
2022/08/01	0.1	15.80	0	0.00	15.80	0.1	24,602	0.00%
2022/07/29	23	15.70	0	0.00	15.70	23	25,403	0.09%
2022/07/28	1.2	15.65	1	15.65	15.70	0.2	26,493	0.00%
2022/07/27	0.8	15.59	0	0.00	15.55	0.8	26,527	0.00%
2022/07/26	0.9	15.59	2	15.55	15.55	-1.1	26,731	0.00%
2022/07/25	9.6	15.56	2.3	15.56	15.60	7.3	26,854	0.03%
2022/07/22	4.3	15.48	1	15.40	15.60	3.3	27,073	0.01%
2022/07/21	26	15.25	6	15.26	15.35	20	27,178	0.07%
2022/07/20	27	15.21	2	15.40	15.15	25	27,406	0.09%
2022/07/19	26	15.16	0	0.00	15.20	26	27,731	0.09%
2022/07/18	5	15.15	0	0.00	15.20	5	28,028	0.02%
2022/07/15	11.4	14.98	0	0.00	14.90	11.4	28,254	0.04%
2022/07/13	1.5	15.24	0.2	15.40	15.30	1.3	28,635	0.00%
2022/07/12	41.9	14.95	30	15.03	14.85	11.9	28,848	0.04%
2022/07/11	35.5	15.58	0	0.00	15.50	35.5	28,663	0.12%
2022/07/08	2	15.90	0	0.00	15.90	2	28,870	0.01%
2022/07/07	13.2	15.68	20	15.65	15.70	-6.8	29,048	-0.02%
2022/07/06	10.1	15.90	3	15.85	15.75	7.1	29,193	0.02%
2022/07/05	11	16.11	1	16.05	16.10	10	29,615	0.03%
2022/07/04	27.5	16.08	45	15.97	16.05	-17.5	29,922	-0.06%
2022/07/01	17.2	16.13	0	0.00	16.00	17.2	30,445	0.06%
2022/06/30	11.3	16.38	0	0.00	16.30	11.3	30,994	0.04%
2022/06/29	10	16.69	0	0.00	16.70	10	31,165	0.03%
2022/06/28	1	16.85	0.5	16.95	16.90	0.5	31,677	0.00%
2022/06/27	33.1	16.91	35	17.05	16.85	-1.9	31,978	-0.01%
2022/06/24	2.3	17.01	15	17.00	16.95	-12.7	31,837	-0.04%
2022/06/23	1.7	16.81	0	0.00	16.90	1.7	31,775	0.01%
2022/06/22	1.1	16.90	0	0.00	16.85	1.1	31,985	0.00%
2022/06/21	0	0.00	2.7	17.09	17.10	-2.7	32,130	-0.01%
2022/06/20	8.3	16.72	16.4	16.95	16.70	-8.1	32,505	-0.02%
2022/06/17	14.9	16.68	30	16.63	16.60	-15.1	32,243	-0.05%
2022/06/16	3.3	16.92	4	17.05	16.90	-0.7	31,909	0.00%
2022/06/15	3	16.97	5	16.90	16.90	-2	32,139	-0.01%
2022/06/14	8.7	16.81	4.5	16.86	16.90	4.1	32,268	0.01%
2022/06/13	48.3	16.79	0	0.00	16.85	48.3	32,212	0.15%
2022/06/10	19.1	17.19	1.6	17.26	17.15	17.5	32,043	0.05%
2022/06/09	17.1	17.30	0	0.00	17.35	17.1	32,004	0.05%
2022/06/08	20	17.63	5	17.80	17.60	15	31,912	0.05%
2022/06/07	5.9	17.68	0	0.00	17.70	5.9	32,378	0.02%
2022/06/06	0	0.00	2.3	18.09	18.00	-2.3	32,415	-0.01%
2022/06/02	0.1	17.55	0	0.00	17.50	0.1	32,654	0.00%
2022/06/01	4.2	17.74	0	0.00	17.55	4.2	33,482	0.01%
2022/05/31	25	17.65	5.2	17.95	17.95	19.8	33,658	0.06%
2022/05/30	1	17.70	1	17.70	17.70	0	33,382	0.00%
2022/05/27	0.3	17.28	0	0.00	17.25	0.3	33,334	0.00%
2022/05/26	5.5	16.91	2	17.15	16.95	3.5	33,548	0.01%
2022/05/25	3.7	16.91	0.2	17.10	17.00	3.5	34,266	0.01%
2022/05/24	48.3	17.03	3	17.18	17.00	45.3	34,984	0.13%
2022/05/23	10	17.06	0.3	17.20	17.05	9.7	35,215	0.03%
2022/05/20	0	0.00	0.7	17.15	17.05	-0.7	35,541	0.00%
2022/05/19	22.2	16.77	17	16.80	16.80	5.2	35,645	0.01%
2022/05/18	9	17.20	27	17.29	17.25	-18	35,469	-0.05%
2022/05/17	0	0.00	2.2	16.91	16.85	-2.2	35,397	-0.01%
2022/05/16	8.8	16.66	10	16.60	16.80	-1.2	35,438	0.00%
2022/05/13	47.5	16.55	8.1	16.52	16.70	39.3	35,469	0.11%
2022/05/12	18.7	16.84	22	16.90	16.70	-3.3	35,265	-0.01%
2022/05/11	13.3	17.41	0	0.00	17.35	13.3	34,614	0.04%
2022/05/10	14.9	17.51	11	17.36	17.50	3.9	34,449	0.01%
2022/05/09	30.4	17.92	25	17.84	17.85	5.4	34,032	0.02%
2022/05/06	21.2	18.30	5.2	18.31	18.40	16	33,606	0.05%
2022/05/05	138.1	18.92	0	0.00	18.90	138.1	33,232	0.42%	大買/鉅額交易
2022/05/04	6	19.28	0	0.00	19.40	6	32,016	0.02%
2022/05/03	20	19.18	0	0.00	19.30	20	32,347	0.06%
2022/04/29	30	19.37	4	19.41	19.40	26	32,498	0.08%
2022/04/28	5.4	19.05	0	0.00	19.15	5.4	32,851	0.02%
2022/04/27	11.1	19.10	0	0.00	19.10	11.1	32,897	0.03%
2022/04/26	5.2	19.40	6.4	19.38	19.35	-1.2	32,939	0.00%
2022/04/25	9.2	19.00	4	19.05	19.15	5.2	33,000	0.02%
2022/04/22	21	19.30	0.3	19.45	19.35	20.7	33,222	0.06%
2022/04/21	29.2	19.29	2	19.65	19.30	27.2	34,166	0.08%
2022/04/20	12.1	19.36	0.2	19.50	19.60	11.9	35,608	0.03%
2022/04/19	68	19.54	7.1	19.51	19.40	60.9	35,711	0.17%
2022/04/18	19.8	19.55	0	0.00	19.55	19.8	36,045	0.05%
2022/04/15	9.5	20.02	2	20.10	20.00	7.5	35,692	0.02%
2022/04/14	17	20.34	9	20.19	20.15	8	35,789	0.02%
2022/04/13	3	20.60	4	20.60	20.55	-1	35,586	0.00%
2022/04/12	15.7	20.54	19	20.52	20.60	-3.3	35,447	-0.01%
2022/04/11	126.9	20.90	9	20.68	20.70	117.9	35,138	0.34%	大買/鉅額交易
2022/04/08	10	20.65	12	20.85	20.95	-2	34,541	-0.01%
2022/04/07	130.3	21.01	274	20.87	20.70	-143.8	34,289	-0.42%	大買/大賣/鉅額交易
2022/04/06	155.5	20.65	43	21.00	21.10	112.5	33,694	0.33%	大買/鉅額交易
2022/04/01	11	20.70	6	20.45	20.60	5	33,019	0.02%
2022/03/31	12	20.55	26	20.51	20.50	-14	32,491	-0.04%
2022/03/30	0	0.00	18	20.21	20.15	-18	31,703	-0.06%
2022/03/29	2.6	19.91	0	0.00	19.95	2.6	31,327	0.01%
2022/03/28	2	19.70	0	0.00	19.95	2	31,270	0.01%
2022/03/25	24	19.91	2	19.90	19.85	22	31,246	0.07%
2022/03/24	2.4	20.06	5.6	20.14	20.15	-3.2	30,875	-0.01%
2022/03/23	33	20.19	22	20.14	20.25	11	30,712	0.04%
2022/03/22	5	19.80	8	19.70	19.80	-3	30,062	-0.01%
2022/03/21	1	19.60	0	0.00	19.65	1	29,799	0.00%
2022/03/18	39.2	19.66	2	19.80	19.60	37.2	29,812	0.12%
2022/03/17	2	19.45	0	0.00	19.45	2	29,442	0.01%
2022/03/16	6.7	19.07	0	0.00	19.20	6.7	29,204	0.02%
2022/03/15	3	18.90	0	18.95	19.00	3	29,031	0.01%
2022/03/14	5	18.85	2	18.85	18.85	3	28,994	0.01%
2022/03/11	24	18.92	1.1	18.95	18.90	22.9	29,061	0.08%
2022/03/10	6.3	18.95	14	18.89	18.95	-7.7	29,074	-0.03%
2022/03/09	18	18.28	19	18.39	18.30	-1	28,602	0.00%
2022/03/08	27.2	18.36	9	18.37	18.25	18.2	28,406	0.06%
2022/03/07	11.9	18.80	105	18.74	18.90	-93.1	27,652	-0.34%	大賣/
2022/03/04	7	19.35	0	0.00	19.35	7	27,929	0.03%
2022/03/03	12.1	19.56	10	19.60	19.60	2.1	27,931	0.01%
2022/03/02	3.7	19.46	20	19.49	19.60	-16.3	28,069	-0.06%
2022/03/01	32.4	19.63	22	19.47	19.60	10.4	27,944	0.04%
2022/02/25	17.2	19.36	21	19.25	19.50	-3.8	27,627	-0.01%
2022/02/24	56.8	19.42	107.9	19.40	19.50	-51.1	26,939	-0.19%	大賣/
2022/02/23	14.4	19.76	13	19.82	19.85	1.4	26,279	0.01%
2022/02/22	44.9	19.78	4	19.80	19.85	40.9	26,396	0.15%
2022/02/21	23.1	20.02	0.1	20.10	20.05	23.1	26,106	0.09%
2022/02/18	38.3	20.10	4.1	20.13	20.10	34.2	26,459	0.13%
2022/02/17	39.4	20.23	0	0.00	20.20	39.4	26,477	0.15%
2022/02/16	11.1	20.22	1.5	20.21	20.20	9.6	26,411	0.04%
2022/02/15	25.1	20.13	3	20.15	20.10	22.1	26,274	0.08%
2022/02/14	19.2	20.19	0	0.00	20.30	19.2	26,109	0.07%
2022/02/11	13.5	20.50	0	0.00	20.55	13.5	25,751	0.05%
2022/02/10	24.3	20.34	3	20.32	20.50	21.3	25,596	0.08%
2022/02/09	22	20.35	32	20.51	20.45	-10	25,426	-0.04%
2022/02/08	6	20.27	9	20.23	20.30	-3	25,225	-0.01%
2022/02/07	11	19.98	41	20.03	20.10	-30	24,881	-0.12%
2022/01/26	12	19.65	6	19.76	19.65	6	24,408	0.02%
2022/01/25	76	19.54	13	19.57	19.70	63	24,197	0.26%
2022/01/24	41.5	19.75	14	19.76	20.00	27.5	23,764	0.12%
2022/01/21	41.1	20.08	2	20.05	20.15	39.1	23,554	0.17%
2022/01/20	18.2	20.34	14	20.30	20.45	4.2	23,006	0.02%
2022/01/19	24.2	20.58	11	20.70	20.55	13.2	22,785	0.06%
2022/01/18	5	20.64	40	20.59	20.70	-35	22,400	-0.16%
2022/01/17	48.5	20.38	33	20.73	20.50	15.5	22,119	0.07%
2022/01/14	24	20.49	19	20.64	20.55	5	21,478	0.02%
2022/01/13	87.3	20.20	132.1	20.26	20.50	-44.9	20,292	-0.22%	大賣/
2022/01/12	13	19.40	26.3	19.41	19.50	-13.3	18,544	-0.07%
2022/01/11	17.1	19.08	25.1	19.35	19.40	-8	18,368	-0.04%
2022/01/10	8.4	18.94	50	18.98	19.05	-41.6	18,410	-0.23%
2022/01/07	3	19.02	14	19.00	18.95	-11	18,617	-0.06%
2022/01/06	10	18.75	5.3	18.85	18.85	4.7	18,353	0.03%
2022/01/05	5	18.75	55	18.75	18.75	-50	18,254	-0.27%
2022/01/04	0	18.85	0	0.00	18.80	0	18,561	0.00%
2022/01/03	1.1	18.85	1	18.85	18.85	0.1	18,623	0.00%
2021/12/30	5	18.95	2.9	18.98	18.95	2.1	18,824	0.01%
2021/12/29	0	0.00	12.2	18.97	18.95	-12.2	18,923	-0.06%
2021/12/28	11	18.74	10	18.90	18.90	1	19,040	0.01%
2021/12/27	2	18.75	0	0.00	18.75	2	19,132	0.01%
2021/12/24	5	18.70	1.3	18.71	18.75	3.7	19,595	0.02%
2021/12/23	2	18.65	0	0.00	18.65	2	19,754	0.01%
2021/12/22	4	18.61	8	18.65	18.65	-4	20,014	-0.02%
2021/12/21	3	18.65	10.9	18.56	18.60	-7.9	20,124	-0.04%
2021/12/20	0.7	18.61	0	0.00	18.55	0.7	20,255	0.00%
2021/12/16	11	18.60	0	0.00	18.65	11	20,334	0.05%
2021/12/15	32.6	18.65	0	0.00	18.65	32.6	20,917	0.16%
2021/12/14	6.5	18.63	0	0.00	18.75	6.5	21,365	0.03%
2021/12/13	7	18.93	0	18.90	18.90	7	21,367	0.03%
2021/12/10	33.1	19.00	2.6	18.98	18.95	30.6	21,476	0.14%
2021/12/09	17	18.92	1.6	18.95	19.00	15.5	21,678	0.07%
2021/12/08	2	18.85	33	18.98	18.85	-31	22,132	-0.14%
2021/12/07	0.1	18.75	2.1	18.80	18.90	-2	22,262	-0.01%
2021/12/06	0.1	18.60	0	0.00	18.70	0.1	22,391	0.00%
2021/12/03	5	18.59	0	0.00	18.55	5	22,953	0.02%
2021/12/02	5.7	18.59	0	0.00	18.60	5.7	24,218	0.02%
2021/12/01	70	18.35	51.1	18.60	18.65	18.9	25,549	0.07%
2021/11/30	3.4	18.19	0	0.00	18.60	3.4	26,132	0.01%
2021/11/29	14.7	18.15	12	18.15	18.20	2.7	26,102	0.01%
2021/11/26	37.6	18.36	0	0.00	18.35	37.6	26,820	0.14%
2021/11/25	3	18.62	0	0.00	18.70	3	27,887	0.01%
2021/11/24	2.4	18.66	0	0.00	18.60	2.4	29,311	0.01%
2021/11/23	6	18.57	2	18.75	18.60	4	30,266	0.01%
2021/11/22	30.4	18.67	0	0.00	18.70	30.4	30,460	0.10%
2021/11/19	8.6	18.97	110.2	18.85	18.95	-101.7	30,665	-0.33%	大賣/鉅額交易
2021/11/18	2.1	19.24	7.9	19.33	19.30	-5.8	31,135	-0.02%
2021/11/17	18	19.21	93.6	19.18	19.25	-75.6	31,066	-0.24%
2021/11/16	1.1	18.69	2	18.70	18.70	-0.9	30,550	0.00%
2021/11/15	2	18.60	11.6	18.64	18.55	-9.6	30,557	-0.03%
2021/11/12	4.1	18.43	0.3	18.50	18.45	3.9	30,520	0.01%
2021/11/11	1	18.40	5	18.40	18.45	-4	30,627	-0.01%
2021/11/10	1.4	18.29	0	0.00	18.30	1.4	30,857	0.00%
2021/11/09	3.1	18.18	0	0.00	18.30	3.1	30,977	0.01%
2021/11/08	8.1	18.17	5.2	18.20	18.20	2.9	31,001	0.01%
2021/11/05	1.5	18.13	2	18.15	18.25	-0.5	31,251	0.00%
2021/11/04	0.9	18.21	0	0.00	18.20	0.9	31,335	0.00%
2021/11/03	3.4	18.11	0	0.00	18.15	3.4	31,384	0.01%
2021/11/02	1.4	18.21	0	0.00	18.15	1.4	31,462	0.00%
2021/11/01	12.6	18.21	1	18.15	18.25	11.6	31,597	0.04%
2021/10/29	10.9	18.30	2	18.25	18.25	8.9	31,549	0.03%
2021/10/28	0.2	18.42	23	18.45	18.45	-22.8	31,507	-0.07%
2021/10/27	58.6	18.47	0	0.00	18.40	58.6	31,612	0.19%
2021/10/26	0.6	18.60	30	18.63	18.55	-29.4	31,619	-0.09%
2021/10/25	13	18.46	3.1	18.46	18.60	9.9	31,803	0.03%
2021/10/22	10.3	18.45	2	18.48	18.50	8.3	32,298	0.03%
2021/10/21	0.3	18.55	0.5	18.54	18.50	-0.2	33,071	0.00%
2021/10/20	1	18.50	4	18.49	18.50	-3	33,634	-0.01%
2021/10/19	1.1	18.56	0	0.00	18.60	1.1	34,067	0.00%
2021/10/18	17.1	18.62	13	18.70	18.65	4	34,173	0.01%
2021/10/15	0.1	18.10	10	18.11	18.20	-9.9	33,764	-0.03%
2021/10/14	2.1	17.90	1	17.95	17.90	1.1	33,864	0.00%
2021/10/13	3.3	17.89	100	17.95	17.95	-96.7	34,310	-0.28%
2021/10/12	9.3	17.72	8	17.91	18.00	1.3	34,716	0.00%
2021/10/08	3	17.90	0	0.00	17.95	3	34,575	0.01%
2021/10/07	8.8	18.05	3.1	18.00	18.00	5.6	34,696	0.02%
2021/10/06	0.8	17.81	0.1	17.80	17.85	0.7	34,890	0.00%
2021/10/05	2.6	17.82	7.1	17.88	17.85	-4.5	35,446	-0.01%
2021/10/04	6.2	17.74	13	17.77	17.80	-6.8	35,833	-0.02%
2021/10/01	35.3	17.83	29	17.82	17.75	6.3	35,967	0.02%
2021/09/30	6.2	17.90	0	0.00	18.10	6.2	35,851	0.02%
2021/09/29	5.1	17.88	0	0.00	18.00	5.1	36,079	0.01%
2021/09/28	2.3	17.91	0.2	18.00	18.05	2.1	36,072	0.01%
2021/09/24	2	18.00	3	18.00	18.05	-1	36,121	0.00%
2021/09/23	5	17.95	20	17.96	18.05	-15	36,116	-0.04%
2021/09/22	27.4	17.87	9	17.90	17.90	18.4	36,082	0.05%
2021/09/17	27.1	18.22	17	18.20	18.20	10.1	35,621	0.03%
2021/09/16	18.1	18.35	0	0.00	18.40	18.1	35,283	0.05%
2021/09/15	18.2	18.35	1	18.35	18.35	17.2	35,155	0.05%
2021/09/14	115.2	18.53	0	0.00	18.55	115.2	35,162	0.33%	大買/鉅額交易
2021/09/13	60	18.63	2	18.60	18.55	58	35,042	0.17%
2021/09/10	2.7	18.20	5	18.10	18.25	-2.3	34,858	-0.01%
2021/09/09	2.3	17.83	11	17.85	17.95	-8.7	35,149	-0.02%
2021/09/08	35.2	17.89	8	17.90	17.85	27.2	34,927	0.08%
2021/09/07	32	18.20	20	18.14	18.10	12	34,344	0.03%
2021/09/06	43.2	19.28	38.3	19.36	19.35	4.8	33,144	0.01%
2021/09/03	49.8	19.03	155.8	19.02	19.05	-106	31,674	-0.33%	大賣/鉅額交易
2021/09/02	23.6	18.91	7	18.90	18.85	16.6	30,881	0.05%
2021/09/01	38	19.35	54	19.59	19.25	-16	30,020	-0.05%
2021/08/31	30.4	19.22	0	0.00	19.35	30.4	29,352	0.10%
2021/08/30	49	19.27	21.1	19.31	19.60	27.9	28,246	0.10%
2021/08/27	12	18.35	1.8	18.35	18.40	10.2	26,901	0.04%
2021/08/26	6	17.74	0.8	17.81	17.85	5.2	26,238	0.02%
2021/08/25	2	17.75	4.1	17.70	17.80	-2.1	26,734	-0.01%
2021/08/24	7	17.65	5	17.45	17.70	2	26,372	0.01%
2021/08/19	2	16.88	0	0.00	16.90	2	25,986	0.01%
2021/08/18	0.1	16.85	0	0.00	17.00	0.1	25,898	0.00%
2021/08/17	3	16.83	0	0.00	16.90	3	25,913	0.01%
2021/08/16	17.1	16.84	5	16.86	16.80	12.1	25,877	0.05%
2021/08/13	8.6	16.97	0	0.00	16.95	8.6	25,848	0.03%
2021/08/11	20	17.10	2.7	17.10	17.10	17.3	26,137	0.07%
2021/08/10	14.3	17.05	3.7	17.07	17.00	10.6	26,273	0.04%
2021/08/09	2.5	17.06	6.8	17.06	17.05	-4.3	26,921	-0.02%
2021/08/06	5.3	17.07	0	0.00	17.10	5.3	27,264	0.02%
2021/08/05	7	17.04	1	17.00	17.05	6	27,820	0.02%
2021/08/04	0	0.00	5	16.95	17.00	-5	29,250	-0.02%
2021/08/03	21	16.90	0	0.00	17.00	21	29,885	0.07%
2021/08/02	1	16.95	20	16.90	17.00	-19	30,565	-0.06%
2021/07/30	16.7	16.92	0	0.00	16.95	16.7	30,743	0.05%
2021/07/29	20.7	16.95	1	16.95	17.05	19.7	31,030	0.06%
2021/07/28	12.7	16.68	21	16.65	16.85	-8.3	31,290	-0.03%
2021/07/27	28.8	16.89	2	16.95	16.75	26.8	31,684	0.08%
2021/07/26	56	17.25	5	17.36	17.20	51	32,480	0.16%
2021/07/23	7.4	17.11	3	17.00	17.15	4.4	31,973	0.01%
2021/07/22	31	16.88	6	16.88	16.90	25	31,577	0.08%
2021/07/21	30	16.60	2	16.68	16.70	28	31,440	0.09%
2021/07/20	34	16.62	0	0.00	16.50	34	31,511	0.11%
2021/07/19	1.1	16.75	9.6	16.70	16.80	-8.5	31,215	-0.03%
2021/07/16	11	16.48	7.3	16.49	16.60	3.7	31,062	0.01%
2021/07/15	5.3	16.27	304.2	16.25	16.25	-298.9	30,758	-0.97%	大賣/鉅額交易
2021/07/14	15.6	16.35	6	16.33	16.30	9.6	30,726	0.03%
2021/07/13	16.9	16.32	6	16.30	16.35	10.9	31,238	0.03%
2021/07/12	4.8	16.34	12	16.20	16.20	-7.2	31,063	-0.02%
2021/07/09	32.3	16.10	23	16.05	16.10	9.3	30,499	0.03%
2021/07/08	4.7	15.90	4	15.94	15.90	0.7	30,047	0.00%
2021/07/07	12.1	15.73	18.4	15.68	15.75	-6.3	29,850	-0.02%
2021/07/06	301.2	15.60	12	15.58	15.75	289.2	29,706	0.97%	大買/鉅額交易
2021/07/05	0.1	15.35	4.4	15.40	15.45	-4.3	29,426	-0.01%
2021/07/02	1.1	15.25	2.1	15.30	15.30	-1	29,259	0.00%
2021/07/01	3	15.25	23	15.24	15.25	-20	29,105	-0.07%
2021/06/30	31.2	15.23	0	0.00	15.25	31.2	29,054	0.11%
2021/06/29	3	15.15	1	15.20	15.15	2	28,937	0.01%
2021/06/28	0.5	15.20	2.5	15.20	15.20	-2	28,984	-0.01%
2021/06/25	0	0.00	16	15.15	15.15	-16	28,918	-0.06%
2021/06/24	1.2	15.05	0.4	15.05	15.05	0.8	28,900	0.00%
2021/06/23	0.4	14.97	5.3	15.00	15.05	-4.9	28,948	-0.02%
2021/06/22	0.6	14.89	4.4	14.88	14.90	-3.8	28,784	-0.01%
2021/06/21	16	14.80	9.1	14.85	14.80	6.9	28,549	0.02%
2021/06/18	44.9	14.98	11	15.00	14.90	33.9	28,221	0.12%
2021/06/17	10.2	15.10	3	15.05	15.05	7.2	27,741	0.03%
2021/06/16	10.2	15.05	2	15.10	15.15	8.2	27,915	0.03%
2021/06/15	2.2	15.08	1	15.10	15.10	1.2	27,789	0.00%
2021/06/11	0	0.00	2	15.10	15.15	-2	27,730	-0.01%
2021/06/10	3.2	15.06	13	15.10	15.10	-9.8	27,746	-0.04%
2021/06/09	22.3	15.10	0	0.00	15.15	22.3	27,663	0.08%
2021/06/08	6	15.26	51	15.29	15.30	-45	27,409	-0.16%
2021/06/07	32.1	15.14	34	15.18	15.20	-1.9	27,247	-0.01%
2021/06/04	3.1	15.20	5	15.20	15.25	-1.9	26,961	-0.01%
2021/06/03	17	15.20	1	15.25	15.25	16	27,056	0.06%
2021/06/02	4	15.19	31.3	15.12	15.15	-27.3	26,789	-0.10%
2021/06/01	2	14.80	1	14.85	14.85	1	26,001	0.00%
2021/05/31	2	14.80	2	14.78	14.80	0	26,079	0.00%
2021/05/28	10	14.66	2	14.65	14.70	8	26,043	0.03%
2021/05/27	14	14.51	1	14.50	14.50	13	25,968	0.05%
2021/05/26	0	0.00	1	14.70	14.70	-1	25,799	0.00%
2021/05/25	5.1	14.65	2	14.65	14.65	3.1	25,896	0.01%
2021/05/24	0	0.00	21	14.55	14.55	-21	25,821	-0.08%
2021/05/21	1	14.50	9	14.55	14.60	-8	25,834	-0.03%
2021/05/20	16.1	14.30	54	14.27	14.35	-37.9	25,554	-0.15%
2021/05/19	0.1	14.20	16	14.22	14.25	-15.9	25,374	-0.06%
2021/05/18	14.3	14.09	28	14.18	14.25	-13.7	25,257	-0.05%
2021/05/17	19	13.81	23	13.88	13.80	-4	25,187	-0.02%
2021/05/14	40	14.14	23	14.17	14.20	17	24,408	0.07%
2021/05/13	31.4	14.12	29.6	14.18	14.05	1.7	24,008	0.01%
2021/05/12	68.3	14.45	35	14.55	14.30	33.3	23,669	0.14%
2021/05/11	47.9	15.01	18	14.94	14.90	29.9	22,174	0.13%
2021/05/10	8.5	15.13	56	15.14	15.20	-47.6	21,581	-0.22%
2021/05/07	67.5	14.82	107.1	14.90	14.90	-39.7	21,096	-0.19%	大賣/
2021/05/06	5	14.75	42	14.77	14.80	-37	20,863	-0.18%
2021/05/05	63.5	14.58	22	14.58	14.55	41.5	20,432	0.20%
2021/05/04	56.5	14.71	60	14.75	14.45	-3.5	19,962	-0.02%
2021/05/03	63	14.88	42.2	14.99	14.65	20.8	19,054	0.11%
2021/04/29	2.2	14.07	4	14.04	14.10	-1.8	17,556	-0.01%
2021/04/28	3	14.08	2	14.13	14.15	1	17,532	0.01%
2021/04/27	0	0.00	5.6	14.05	14.10	-5.6	17,796	-0.03%
2021/04/26	3	14.00	48	14.05	14.10	-45	17,606	-0.26%
2021/04/23	0	0.00	8	13.89	13.95	-8	17,333	-0.05%
2021/04/22	3	13.95	12	13.95	13.95	-9	17,267	-0.05%
2021/04/21	10.2	13.90	0.4	13.90	13.90	9.7	16,983	0.06%
2021/04/20	33.2	13.99	0.2	14.00	14.05	33	16,879	0.20%
2021/04/19	11	14.03	76.5	13.99	14.05	-65.5	16,737	-0.39%
2021/04/16	0	0.00	32.2	13.66	13.70	-32.2	16,123	-0.20%
2021/04/15	50	13.50	16	13.55	13.55	34	16,064	0.21%
2021/04/14	10	13.45	155.5	13.41	13.50	-145.5	15,922	-0.91%	大賣/鉅額交易
2021/04/13	0	0.00	24.6	13.45	13.40	-24.6	15,840	-0.16%
2021/04/12	0	0.00	10	13.40	13.40	-10	15,701	-0.06%
2021/04/09	1	13.25	0	0.00	13.30	1	15,537	0.01%
2021/04/08	5	13.35	0	0.00	13.30	5	15,456	0.03%
2021/04/07	3.5	13.31	0	0.00	13.40	3.5	15,631	0.02%
2021/04/06	6	13.34	4	13.35	13.30	2	15,558	0.01%
2021/04/01	5	13.40	10.2	13.40	13.40	-5.2	15,476	-0.03%
2021/03/31	10	13.40	5.5	13.40	13.40	4.5	15,360	0.03%
2021/03/30	0.3	13.40	1.1	13.45	13.45	-0.8	15,108	-0.01%
2021/03/29	66	13.35	5	13.36	13.40	61	14,953	0.41%
2021/03/26	2	13.30	2	13.35	13.30	0	14,774	0.00%
2021/03/25	10	13.30	6	13.20	13.30	4	14,698	0.03%
2021/03/24	6	13.20	3.1	13.20	13.20	2.9	14,722	0.02%
2021/03/23	0	0.00	10	13.20	13.20	-10	14,748	-0.07%
2021/03/22	10	13.20	3	13.17	13.20	7	14,775	0.05%
2021/03/19	20	13.15	3	13.15	13.10	17	14,780	0.12%
2021/03/18	10	13.24	0	0.00	13.20	10	14,451	0.07%
2021/03/17	4.5	13.21	0.3	13.20	13.20	4.2	14,523	0.03%
2021/03/16	1.7	13.25	0	0.00	13.30	1.7	14,526	0.01%
2021/03/12	2	13.25	2	13.20	13.25	0	14,765	0.00%
2021/03/11	8	13.28	1	13.30	13.30	7	14,942	0.05%
2021/03/10	11	13.25	2	13.25	13.20	9	14,777	0.06%
2021/03/08	10	13.00	1	13.10	13.00	9	14,464	0.06%
2021/03/04	2	13.00	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0	0.00	13	13.12	13.10	-13	14,898	-0.09%
2021/03/02	4.4	13.06	3	13.05	12.95	1.4	14,725	0.01%
2021/02/26	3	13.00	0	0.00	12.95	3	14,593	0.02%
2021/02/25	0	0.00	37	13.18	13.25	-37	14,193	-0.26%
2021/02/24	10	13.05	3	13.10	13.10	7	14,062	0.05%
2021/02/23	0	0.00	14	13.04	13.05	-14	14,005	-0.10%
2021/02/22	0	0.00	3	12.93	12.90	-3	13,870	-0.02%
2021/02/19	8	12.81	0	0.00	12.90	8	13,883	0.06%
2021/02/18	10	12.90	0	0.00	12.90	10	13,828	0.07%
2021/02/17	11	12.71	2	12.88	12.90	9	13,856	0.06%
2021/02/04	5	12.55	0	0.00	12.55	5	13,555	0.04%
2021/02/03	9	12.58	0	0.00	12.55	9	13,800	0.07%
2021/02/02	2	12.60	0	0.00	12.60	2	13,598	0.01%
2021/02/01	0	0.00	16.3	12.66	12.70	-16.3	13,482	-0.12%
2021/01/29	19	12.61	0	0.00	12.50	19	13,397	0.14%
2021/01/28	1	12.65	0	0.00	12.65	1	13,059	0.01%
2021/01/27	2	12.70	0	0.00	12.70	2	12,875	0.02%
2021/01/26	23	12.75	1	12.75	12.70	22	12,815	0.17%
2021/01/25	12	12.76	0	0.00	12.80	12	12,747	0.09%
2021/01/22	3	12.78	0	0.00	12.70	3	12,781	0.02%
2021/01/21	14	12.81	1	12.90	12.80	13	12,643	0.10%
2021/01/20	23	12.82	0	0.00	12.80	23	12,518	0.18%
2021/01/18	4	13.05	0	0.00	13.05	4	12,036	0.03%
2021/01/15	4	13.19	0	0.00	13.15	4	11,978	0.03%
2021/01/14	0.8	13.20	3	13.30	13.30	-2.2	11,951	-0.02%
2021/01/13	0	0.00	2	13.30	13.25	-2	11,906	-0.02%
2021/01/11	0	0.00	8	13.31	13.35	-8	11,693	-0.07%
2021/01/08	0	0.00	3	13.28	13.30	-3	11,528	-0.03%
2021/01/07	6	13.18	1	13.20	13.15	5	11,352	0.04%
2021/01/06	6	13.10	0	0.00	13.15	6	11,319	0.05%
2021/01/05	2	13.15	0	0.00	13.20	2	11,178	0.02%
2021/01/04	0.1	13.20	2	13.15	13.20	-1.9	11,161	-0.02%
2020/12/30	0	0.00	36.6	13.11	13.25	-36.6	11,043	-0.33%
2020/12/29	2.6	13.00	0	0.00	13.05	2.6	10,802	0.02%
2020/12/28	0	0.00	0.1	13.00	13.00	-0.1	10,776	0.00%
2020/12/25	0	0.00	0.4	13.05	13.00	-0.4	10,796	0.00%
2020/12/23	1	13.05	0	0.00	13.00	1	10,984	0.01%
2020/12/22	0	0.00	0	13.10	13.05	0	11,127	0.00%
2020/12/18	1	13.10	0	13.10	13.10	1	11,499	0.01%
2020/12/15	0	0.00	0.1	13.05	12.95	-0.1	11,510	0.00%
2020/12/14	0	0.00	2	13.05	13.05	-2	11,463	-0.02%
2020/12/10	0	12.95	10	13.00	12.95	-10	11,487	-0.09%
2020/12/09	0	0.00	1	12.95	12.95	-1	11,395	-0.01%
2020/12/08	62	12.99	11.1	12.96	12.95	50.9	11,315	0.45%
2020/12/07	0.1	13.20	0	0.00	13.20	0.1	11,141	0.00%
2020/12/02	0	0.00	2	13.20	13.30	-2	11,007	-0.02%
2020/12/01	0	0.00	4	13.25	13.30	-4	11,024	-0.04%
2020/11/30	0	0.00	2	13.40	13.35	-2	11,135	-0.02%
2020/11/27	0.2	13.30	0.6	13.30	13.35	-0.4	10,464	0.00%
2020/11/26	0	0.00	4	13.25	13.35	-4	10,389	-0.04%
2020/11/25	0	0.00	5	13.35	13.30	-5	10,572	-0.05%
2020/11/24	6	13.25	1	13.30	13.30	5	10,609	0.05%
2020/11/23	0	0.00	4	13.30	13.35	-4	10,605	-0.04%
2020/11/20	0	0.00	10.1	13.25	13.30	-10.1	10,541	-0.10%
2020/11/19	0	0.00	0.5	13.25	13.30	-0.5	10,487	0.00%
2020/11/16	1	13.25	22	13.30	13.30	-21	11,260	-0.19%
2020/11/12	1	13.30	0	0.00	13.20	1	11,255	0.01%
2020/11/11	1	13.25	3	13.32	13.35	-2	11,179	-0.02%
2020/11/10	2	13.15	0	0.00	13.20	2	10,959	0.02%
2020/11/09	0.2	13.00	60	13.05	13.05	-59.8	10,922	-0.55%
2020/11/06	0	0.00	1	13.00	13.00	-1	11,128	-0.01%
2020/11/05	0.4	12.95	11	12.93	12.95	-10.6	11,846	-0.09%
2020/11/04	0.4	12.88	0	12.90	12.85	0.4	12,653	0.00%
2020/11/03	0	0.00	1	12.85	12.90	-1	13,229	-0.01%
2020/11/02	2	12.60	0	0.00	12.70	2	13,904	0.01%
2020/10/30	1	12.60	10	12.60	12.60	-9	14,527	-0.06%
2020/10/29	0	0.00	1	12.75	12.65	-1	14,705	-0.01%
2020/10/28	0.8	12.85	0	0.00	12.85	0.8	14,760	0.01%
2020/10/27	6	12.80	0.5	12.85	12.80	5.5	15,031	0.04%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0	0.00	0	12.80	12.80	0	15,452	0.00%
2020/10/22	1	12.75	0	0.00	12.65	1	15,670	0.01%
2020/10/20	17	12.80	0	0.00	12.80	17	15,935	0.11%
2020/10/19	1	12.85	0	12.90	12.90	1	16,071	0.01%
2020/10/15	1	12.75	3.1	12.77	12.85	-2.1	16,231	-0.01%
2020/10/14	1	12.85	3	12.90	12.80	-2	16,205	-0.01%
2020/10/13	12	12.90	4	12.90	12.90	8	16,209	0.05%
2020/10/12	2	12.95	0	0.00	13.00	2	16,449	0.01%
2020/10/08	10	12.90	2	12.90	12.95	8	16,505	0.05%
2020/10/06	0	0.00	4	12.90	12.95	-4	16,647	-0.02%
2020/10/05	0	0.00	78	12.85	12.85	-78	16,713	-0.47%
2020/09/30	0	0.00	10	12.80	12.80	-10	16,800	-0.06%
2020/09/29	0	0.00	10.2	12.80	12.80	-10.2	16,857	-0.06%
2020/09/25	4	12.58	5	12.50	12.50	-1	17,314	-0.01%
2020/09/24	5	12.40	1	12.45	12.40	4	17,335	0.02%
2020/09/23	0.8	12.85	0	0.00	12.75	0.8	17,165	0.00%
2020/09/22	4	12.85	0	0.00	12.85	4	17,100	0.02%
2020/09/21	8.2	12.96	0.2	13.05	12.95	8	17,166	0.05%
2020/09/18	0	0.00	4	13.03	13.10	-4	17,280	-0.02%
2020/09/17	1	13.05	0	0.00	13.05	1	17,237	0.01%
2020/09/16	3.8	13.07	0	0.00	13.15	3.8	17,370	0.02%
2020/09/14	0	0.00	23.7	13.10	13.10	-23.7	17,764	-0.13%
2020/09/11	0	0.00	1	13.10	13.10	-1	18,017	-0.01%
2020/09/10	23	12.95	3.2	13.01	13.05	19.8	18,090	0.11%
2020/09/09	4	12.95	0	13.10	13.00	4	18,132	0.02%
2020/09/08	0	0.00	1	13.05	13.00	-1	18,222	-0.01%
2020/09/03	33	13.05	0	0.00	13.05	33	18,830	0.18%
2020/09/02	32.2	13.10	0	0.00	13.05	32.2	18,841	0.17%
2020/09/01	7	13.15	0	0.00	13.15	7	19,018	0.04%
2020/08/31	0	0.00	0	13.25	13.25	0	19,164	0.00%
2020/08/28	16	13.15	0	0.00	13.15	16	19,252	0.08%
2020/08/27	0	0.00	1	13.15	13.20	-1	19,584	-0.01%
2020/08/26	2	13.25	10	13.15	13.25	-8	19,801	-0.04%
2020/08/24	1	13.20	3	13.25	13.15	-2	20,724	-0.01%
2020/08/21	12	13.42	5	13.24	13.45	7	20,731	0.03%
2020/08/20	9	13.00	0	0.00	13.00	9	20,427	0.04%
2020/08/18	0	0.00	1	13.15	13.20	-1	20,173	0.00%
2020/08/17	4	13.13	0	0.00	13.20	4	20,374	0.02%
2020/08/14	2	13.15	0	0.00	13.15	2	20,490	0.01%
2020/08/13	3	13.15	0	0.00	13.20	3	20,576	0.01%
2020/08/12	28	13.25	2	13.23	13.25	26	20,564	0.13%
2020/08/11	17	13.10	2	13.13	13.10	15	20,388	0.07%
2020/08/10	12	13.85	82	13.90	13.85	-70	19,695	-0.36%
2020/08/07	10	13.85	12	13.85	13.85	-2	19,168	-0.01%
2020/08/06	60	13.80	2	13.90	13.90	58	18,712	0.31%
2020/08/04	5	13.50	0	0.00	13.45	5	17,857	0.03%
2020/08/03	20	13.38	0	0.00	13.35	20	17,635	0.11%
2020/07/31	7	13.39	15	13.47	13.35	-8	17,674	-0.05%
2020/07/30	10	13.41	0	0.00	13.45	10	17,523	0.06%
2020/07/29	10	13.50	0	0.00	13.40	10	17,562	0.06%
2020/07/28	4	13.31	0	0.00	13.25	4	17,790	0.02%
2020/07/27	86.9	13.40	0	0.00	13.35	86.9	17,993	0.48%
2020/07/24	50	13.50	0	0.00	13.45	50	17,994	0.28%
2020/07/20	0	0.00	0.1	13.45	13.45	-0.1	18,233	0.00%
2020/07/17	0	0.00	4	13.55	13.50	-4	18,280	-0.02%
2020/07/16	0	0.00	5	13.60	13.50	-5	18,613	-0.03%
2020/07/15	0	0.00	1.2	13.55	13.55	-1.2	18,489	-0.01%
2020/07/13	6	13.55	0	0.00	13.60	6	18,961	0.03%
2020/07/10	0	0.00	2	13.55	13.55	-2	19,134	-0.01%
2020/07/09	0	0.00	3	13.60	13.55	-3	19,296	-0.02%
2020/07/08	0	0.00	157.5	13.55	13.60	-157.5	19,481	-0.81%	大賣/鉅額交易
2020/07/07	4	13.58	30	13.60	13.60	-26	19,531	-0.13%
2020/07/06	2	13.60	75	13.60	13.65	-73	19,441	-0.38%
2020/07/03	5	13.45	1	13.50	13.50	4	19,365	0.02%
2020/07/02	2	13.45	0	0.00	13.45	2	19,466	0.01%
2020/07/01	3	13.50	1	13.50	13.50	2	19,807	0.01%
2020/06/30	10	13.40	0	0.00	13.35	10	19,927	0.05%
2020/06/29	5	13.35	3	13.35	13.30	2	20,145	0.01%
2020/06/24	30	13.52	7	13.50	13.55	23	20,258	0.11%
2020/06/22	10	13.40	0.7	13.40	13.40	9.3	20,880	0.04%
2020/06/19	4	13.35	0	0.00	13.20	4	21,470	0.02%
2020/06/18	1.6	13.42	0	0.00	13.35	1.6	21,604	0.01%
2020/06/17	0	0.00	5	13.49	13.60	-5	21,816	-0.02%
2020/06/16	0	0.00	1	13.40	13.50	-1	23,010	0.00%
2020/06/15	2	13.25	0	0.00	13.20	2	24,374	0.01%
2020/06/12	8	13.20	0.1	13.25	13.20	7.9	25,158	0.03%
2020/06/11	13	13.50	0	0.00	13.40	13	25,695	0.05%
2020/06/09	5	13.50	6	13.55	13.50	-1	27,071	0.00%
2020/06/08	0	0.00	2	13.60	13.60	-2	27,772	-0.01%
2020/06/05	11	13.45	2	13.48	13.40	9	27,939	0.03%
2020/06/04	8.3	13.46	15.1	13.50	13.55	-6.8	28,337	-0.02%
2020/06/03	1	13.50	6	13.57	13.60	-5	28,680	-0.02%
2020/06/02	8	13.31	3	13.35	13.30	5	28,691	0.02%
2020/06/01	8	13.15	0	0.00	13.20	8	28,555	0.03%
2020/05/29	0	0.00	2	12.90	13.00	-2	28,509	-0.01%
2020/05/28	0	0.00	1	12.75	12.70	-1	28,082	0.00%
2020/05/26	34	12.71	2	12.75	12.70	32	28,615	0.11%
2020/05/25	52	12.50	0	0.00	12.50	52	28,655	0.18%
2020/05/22	17	12.54	0	0.00	12.50	17	28,785	0.06%
2020/05/21	0	0.00	2	12.70	12.65	-2	28,632	-0.01%
2020/05/20	4	12.60	2	12.60	12.65	2	28,628	0.01%
2020/05/19	4	12.61	0	0.00	12.65	4	28,739	0.01%
2020/05/15	1	12.35	0	0.00	12.35	1	28,915	0.00%
2020/05/14	15	12.32	0	0.00	12.30	15	28,941	0.05%
2020/05/13	2	12.50	0	0.00	12.45	2	28,667	0.01%
2020/05/12	12	12.51	0	0.00	12.45	12	28,707	0.04%
2020/05/11	85	12.64	1	12.60	12.60	84	28,559	0.29%
2020/05/08	17	12.35	0	0.00	12.35	17	28,440	0.06%
2020/05/07	3	12.25	0	0.00	12.30	3	28,517	0.01%
2020/05/06	5	12.28	0	0.00	12.25	5	28,544	0.02%
2020/05/05	4	12.31	0	0.00	12.30	4	28,519	0.01%
2020/05/04	6	12.24	0	0.00	12.25	6	28,524	0.02%
2020/04/30	7	12.74	3	12.63	12.75	4	28,288	0.01%
2020/04/29	1	12.40	26	12.29	12.35	-25	28,319	-0.09%
2020/04/27	1	12.05	0	0.00	12.00	1	29,104	0.00%
2020/04/24	1	11.75	0	0.00	11.70	1	29,249	0.00%
2020/04/23	2	11.80	0	0.00	11.80	2	29,311	0.01%
2020/04/22	5	11.77	61	11.80	11.85	-56	29,305	-0.19%
2020/04/21	1	11.80	1	11.80	11.75	0	29,380	0.00%
2020/04/20	2	12.18	0.2	12.25	12.20	1.8	29,082	0.01%
2020/04/16	20	12.18	1	12.15	12.25	19	28,844	0.07%
2020/04/15	0	0.00	25	12.30	12.40	-25	28,574	-0.09%
2020/04/14	0	0.00	1	12.00	12.20	-1	28,344	0.00%
2020/04/13	2	12.00	5	11.95	12.00	-3	28,111	-0.01%
2020/04/10	11	12.10	0	0.00	12.25	11	27,918	0.04%
2020/04/09	5	11.85	5	11.87	11.95	0	27,818	0.00%
2020/04/08	1	11.85	7	11.76	11.80	-6	27,779	-0.02%
2020/04/07	2	11.78	0	0.00	11.70	2	27,564	0.01%
2020/04/06	6	11.73	0	0.00	11.70	6	27,415	0.02%
2020/04/01	2	11.65	1	11.65	11.60	1	27,004	0.00%
2020/03/31	3	11.88	0	0.00	11.70	3	26,772	0.01%
2020/03/27	3	11.82	35	11.85	11.85	-32	26,118	-0.12%
2020/03/26	3.2	11.73	31	11.76	11.60	-27.8	25,688	-0.11%
2020/03/25	3	11.85	30	11.82	11.70	-27	25,584	-0.11%
2020/03/24	2	11.18	12	11.07	11.05	-10	25,066	-0.04%
2020/03/23	1	10.35	339	10.26	10.50	-338	24,761	-1.37%	大賣/鉅額交易
2020/03/20	107	10.61	77	10.89	10.85	30	24,406	0.12%	大買/
2020/03/19	19	10.38	44	10.30	10.30	-25	23,266	-0.11%
2020/03/18	75	11.70	3	11.35	11.40	72	21,943	0.33%
2020/03/17	136	12.11	2	12.10	11.95	134	21,157	0.63%	大買/鉅額交易
2020/03/16	13	12.59	1.3	12.69	12.55	11.7	20,307	0.06%
2020/03/13	38	12.62	26	12.75	13.15	12	19,496	0.06%
2020/03/12	8	13.61	7	13.57	13.50	1	18,503	0.01%
2020/03/11	139	13.96	4	13.95	13.90	135	17,683	0.76%	大買/鉅額交易
2020/03/10	32	13.79	11	13.92	13.95	21	17,321	0.12%
2020/03/09	30.5	13.87	100	13.95	13.85	-69.5	16,788	-0.41%
2020/03/06	0	0.00	54	14.10	14.05	-54	16,194	-0.33%
2020/03/05	12	14.15	0	0.00	14.20	12	15,879	0.08%
2020/03/04	4	14.10	9	14.16	14.20	-5	15,929	-0.03%
2020/03/03	1	14.10	2	14.18	14.20	-1	15,689	-0.01%
2020/03/02	17	14.01	23	14.09	14.00	-6	15,503	-0.04%
2020/02/27	1	14.30	16.1	14.25	14.20	-15.1	15,577	-0.10%
2020/02/26	3	14.28	10	14.28	14.35	-7	15,332	-0.05%
2020/02/24	2	14.45	5.1	14.50	14.45	-3.1	15,048	-0.02%
2020/02/21	0	0.00	1	14.65	14.60	-1	14,991	-0.01%
2020/02/20	0.4	14.65	0	0.00	14.65	0.4	14,871	0.00%
2020/02/19	26.8	14.64	32.2	14.65	14.65	-5.5	14,645	-0.04%
2020/02/18	0	0.00	5	14.52	14.50	-5	14,435	-0.03%
2020/02/17	0.1	14.50	1	14.50	14.50	-0.9	14,373	-0.01%
2020/02/12	3	14.40	2	14.45	14.40	1	14,488	0.01%
2020/02/11	1	14.40	2.3	14.41	14.40	-1.3	14,590	-0.01%
2020/02/10	0	0.00	1	14.30	14.35	-1	14,840	-0.01%
2020/02/07	11	14.31	0	0.00	14.30	11	14,858	0.07%
2020/02/06	0	0.00	2	14.43	14.45	-2	14,881	-0.01%
2020/02/05	6	14.25	1	14.35	14.35	5	14,931	0.03%
2020/02/04	0	0.00	6	14.30	14.35	-6	14,877	-0.04%
2020/02/03	10	13.90	5	14.15	14.15	5	15,126	0.03%
2020/01/31	7	14.18	75	14.30	14.15	-68	14,723	-0.46%
2020/01/30	23	14.25	19	14.29	14.10	4	14,635	0.03%
2020/01/20	31	14.75	23	14.75	14.70	8	13,737	0.06%
2020/01/17	16	14.60	2	14.65	14.65	14	13,432	0.10%
2020/01/15	2	14.50	2	14.55	14.55	0	13,176	0.00%
2020/01/13	0	0.00	1	14.50	14.55	-1	12,993	-0.01%
2020/01/10	3	14.40	0	0.00	14.45	3	12,926	0.02%
2020/01/09	7	14.37	0	0.00	14.35	7	12,902	0.05%
2020/01/08	3	14.30	0	0.00	14.30	3	12,861	0.02%
2020/01/07	1	14.35	23	14.40	14.40	-22	12,794	-0.17%
2020/01/06	3	14.40	1	14.40	14.40	2	12,827	0.02%
2020/01/02	1	14.50	0	14.55	14.55	1	12,789	0.01%
2019/12/31	4	14.53	2	14.55	14.50	2	12,740	0.02%
2019/12/30	7	14.56	8	14.59	14.60	-1	12,754	-0.01%
2019/12/27	3	14.60	0	0.00	14.60	3	12,724	0.02%
2019/12/26	5.7	14.51	0	0.00	14.55	5.7	12,786	0.04%
2019/12/25	5	14.50	1	14.50	14.55	4	12,927	0.03%
2019/12/23	1	14.60	4	14.58	14.60	-3	12,964	-0.02%
2019/12/20	10	14.60	2	14.60	14.55	8	13,018	0.06%
2019/12/19	0	0.00	1	14.50	14.60	-1	12,793	-0.01%
2019/12/18	1	14.50	57.4	14.50	14.55	-56.5	12,683	-0.45%
2019/12/16	2	14.40	6	14.43	14.45	-4	12,699	-0.03%
2019/12/13	2	14.40	0	0.00	14.40	2	12,764	0.02%
2019/12/12	2	14.30	0	0.00	14.30	2	12,838	0.02%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	6	14.25	1	14.30	14.30	5	12,974	0.04%
2019/12/09	4	14.25	2	14.30	14.30	2	13,107	0.02%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/12/05	0	0.00	3	14.30	14.35	-3	13,513	-0.02%
2019/12/02	1	14.25	2	14.28	14.30	-1	13,806	-0.01%
2019/11/29	6	14.30	3	14.30	14.25	3	13,881	0.02%
2019/11/27	1	14.45	0	0.00	14.45	1	14,641	0.01%
2019/11/25	0.4	14.40	2	14.30	14.40	-1.6	14,698	-0.01%
2019/11/19	7	14.36	5	14.35	14.40	2	14,983	0.01%
2019/11/18	13	14.30	0	0.00	14.40	13	15,048	0.09%
2019/11/15	2	14.30	0	0.00	14.30	2	15,055	0.01%
2019/11/14	2	14.30	0	0.00	14.30	2	15,054	0.01%
2019/11/13	0	0.00	3	14.35	14.30	-3	15,230	-0.02%
2019/11/12	2	14.38	0	0.00	14.40	2	15,254	0.01%
2019/11/11	1	14.40	0	0.00	14.35	1	15,285	0.01%
2019/11/08	12	14.49	2	14.50	14.50	10	15,255	0.07%
2019/11/07	9	14.50	5.1	14.49	14.45	3.9	15,590	0.03%
2019/11/06	1	14.35	1.3	14.44	14.45	-0.3	15,762	0.00%
2019/11/05	32	14.34	6	14.35	14.40	26	15,751	0.17%
2019/11/04	11	14.20	4	14.25	14.30	7	15,825	0.04%
2019/11/01	2	14.10	10	14.15	14.20	-8	15,845	-0.05%
2019/10/31	6	14.15	60	14.12	14.15	-54	16,057	-0.34%
2019/10/30	6	14.05	83.3	14.10	14.10	-77.3	15,777	-0.49%
2019/10/29	1	14.05	257	14.10	14.05	-256	16,051	-1.59%	大賣/鉅額交易
2019/10/25	6	13.96	0.1	14.00	14.00	5.9	15,945	0.04%
2019/10/24	0	0.00	10.1	14.00	14.00	-10.1	15,989	-0.06%
2019/10/23	8	13.95	1	13.90	13.95	7	16,119	0.04%
2019/10/22	0	0.00	28	13.98	14.00	-28	16,269	-0.17%
2019/10/21	0	0.00	50	13.93	13.95	-50	16,419	-0.30%
2019/10/18	1	13.95	5	13.90	13.95	-4	16,510	-0.02%
2019/10/17	5	13.94	2.2	13.95	13.95	2.8	16,648	0.02%
2019/10/16	0	0.00	2.3	13.95	13.95	-2.3	16,815	-0.01%
2019/10/15	2	13.85	0	0.00	13.90	2	17,071	0.01%
2019/10/14	0	0.00	5	13.90	13.90	-5	17,143	-0.03%
2019/10/09	2	13.75	0	0.00	13.75	2	17,196	0.01%
2019/10/08	1	13.90	5.3	13.81	13.85	-4.3	17,366	-0.02%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/04	2	13.80	0	0.00	13.75	2	17,457	0.01%
2019/10/03	3	13.80	0	0.00	13.80	3	17,488	0.02%
2019/10/02	4	13.93	0	0.00	13.90	4	17,541	0.02%
2019/09/27	2	13.85	0	0.00	13.85	2	17,350	0.01%
2019/09/25	1	13.95	0	0.00	13.95	1	17,395	0.01%
2019/09/24	0	0.00	7	14.00	14.05	-7	17,400	-0.04%
2019/09/23	2	14.05	0	0.00	14.00	2	17,383	0.01%
2019/09/20	0	0.00	5	14.10	14.10	-5	17,518	-0.03%
2019/09/19	2.8	14.10	11	14.10	14.10	-8.2	17,310	-0.05%
2019/09/18	3	14.08	10	14.10	14.10	-7	17,236	-0.04%
2019/09/17	23	13.90	2	13.95	14.00	21	17,057	0.12%
2019/09/16	4	13.85	2.3	13.86	13.85	1.7	17,059	0.01%
2019/09/12	3	13.85	0.2	13.95	13.85	2.8	17,050	0.02%
2019/09/11	5	13.90	0	0.00	13.90	5	17,071	0.03%
2019/09/10	2	13.80	1	13.90	13.90	1	17,039	0.01%
2019/09/09	1	13.80	10	13.80	13.80	-9	16,822	-0.05%
2019/09/06	30	13.72	0	0.00	13.75	30	16,748	0.18%
2019/09/05	0	0.00	2	13.65	13.65	-2	16,697	-0.01%
2019/09/04	5	13.49	5	13.50	13.50	0	16,807	0.00%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	0	0.00	0.1	13.50	13.45	-0.1	17,144	0.00%
2019/08/30	3.6	13.37	5	13.40	13.40	-1.4	17,252	-0.01%
2019/08/29	87	13.36	0	0.00	13.35	87	16,717	0.52%
2019/08/28	1	13.55	0	0.00	13.50	1	16,111	0.01%
2019/08/27	4	13.45	0	0.00	13.45	4	16,227	0.02%
2019/08/26	4	13.55	0	0.00	13.50	4	16,116	0.02%
2019/08/23	0	0.00	2	13.65	13.65	-2	16,094	-0.01%
2019/08/22	50	13.65	256	13.65	13.70	-206	16,110	-1.28%	大賣/鉅額交易
2019/08/21	13.7	13.65	0	0.00	13.65	13.7	17,472	0.08%
2019/08/19	1	13.65	0	0.00	13.65	1	17,732	0.01%
2019/08/16	6	13.60	0	0.00	13.55	6	17,708	0.03%
2019/08/15	4	13.54	3	13.55	13.50	1	17,571	0.01%
2019/08/14	1	13.65	0	0.00	13.65	1	17,700	0.01%
2019/08/13	4	13.65	0	0.00	13.60	4	17,669	0.02%
2019/08/12	23	13.74	23	13.66	13.70	0	17,584	0.00%
2019/08/08	10	14.30	0	0.00	14.30	10	17,240	0.06%
2019/08/07	120	14.35	0	0.00	14.35	120	16,817	0.71%	大買/鉅額交易
2019/08/06	4	14.11	0	0.00	14.35	4	16,932	0.02%
2019/08/05	6	14.34	11	14.35	14.35	-5	16,796	-0.03%
2019/08/02	11	14.30	2	14.25	14.25	9	16,717	0.05%
2019/07/31	1	14.70	20	14.70	14.60	-19	16,544	-0.11%
2019/07/30	10	14.65	1.8	14.68	14.60	8.2	16,217	0.05%
2019/07/26	16	14.65	2	14.75	14.65	14	16,678	0.08%
2019/07/25	0	0.00	3	14.72	14.75	-3	16,853	-0.02%
2019/07/23	1	14.65	6	14.65	14.65	-5	17,011	-0.03%
2019/07/19	0	0.00	1	14.70	14.70	-1	17,729	-0.01%
2019/07/18	1	14.65	4	14.70	14.65	-3	17,732	-0.02%
2019/07/17	0	0.00	2	14.60	14.65	-2	17,651	-0.01%
2019/07/12	47.7	14.60	13	14.59	14.55	34.7	17,662	0.20%
2019/07/11	11	14.49	10	14.43	14.50	1	17,487	0.01%
2019/07/09	0	0.00	6	14.39	14.40	-6	17,517	-0.03%
2019/07/08	2	14.40	54.2	14.40	14.40	-52.2	17,633	-0.30%
2019/07/05	6	14.31	1	14.35	14.30	5	17,668	0.03%
2019/07/04	0	0.00	3.1	14.28	14.35	-3.1	17,888	-0.02%
2019/07/03	1	14.30	3	14.23	14.30	-2	17,897	-0.01%
2019/07/02	10	14.25	0	0.00	14.25	10	17,951	0.06%
2019/07/01	7	14.36	15	14.35	14.30	-8	17,976	-0.04%
2019/06/28	2	14.35	0	0.00	14.30	2	17,897	0.01%
2019/06/26	0	0.00	1	14.30	14.25	-1	18,051	-0.01%
2019/06/21	0.2	14.30	0	0.00	14.35	0.2	18,238	0.00%
2019/06/19	0	0.00	6	14.22	14.30	-6	18,669	-0.03%
2019/06/12	10	14.05	10	14.00	14.05	0	18,976	0.00%
2019/06/11	0.1	14.20	0.8	14.20	14.15	-0.7	18,809	0.00%
2019/06/10	2	14.30	6	14.30	14.30	-4	18,748	-0.02%
2019/06/06	5	14.25	13	14.28	14.25	-8	18,749	-0.04%
2019/06/05	1	14.20	5	14.15	14.20	-4	19,513	-0.02%
2019/06/03	0	0.00	1	14.15	14.15	-1	19,528	-0.01%
2019/05/31	13	14.05	0	0.00	14.10	13	19,408	0.07%
2019/05/30	2	13.90	0	0.00	14.00	2	19,139	0.01%
2019/05/29	13	13.95	1	13.95	13.90	12	19,364	0.06%
2019/05/28	10	13.90	1	14.10	13.90	9	19,593	0.05%
2019/05/27	0	0.00	0.1	14.10	14.10	-0.1	18,394	0.00%
2019/05/24	10	13.90	4	13.98	14.00	6	18,252	0.03%
2019/05/23	2	13.85	3	13.90	13.95	-1	18,161	-0.01%
2019/05/22	20	13.90	0	0.00	13.85	20	18,265	0.11%
2019/05/21	2.7	13.96	0	0.00	14.00	2.7	18,406	0.01%
2019/05/20	22	13.80	0	0.00	13.85	22	18,269	0.12%
2019/05/17	1	13.70	0	0.00	13.75	1	18,335	0.01%
2019/05/16	9	13.74	0	0.00	13.70	9	18,410	0.05%
2019/05/15	10	13.80	0	0.00	13.75	10	18,301	0.05%
2019/05/14	2	13.70	0	0.00	13.75	2	18,286	0.01%
2019/05/13	45	13.85	0	0.00	13.85	45	18,111	0.25%
2019/05/10	11	13.90	0	0.00	13.85	11	18,186	0.06%
2019/05/09	4	13.90	0	0.00	13.85	4	18,350	0.02%
2019/05/08	25	13.95	0	0.00	14.05	25	18,217	0.14%
2019/05/07	3	13.90	3	13.95	13.95	0	18,179	0.00%
2019/05/06	19	13.87	4	13.90	13.85	15	18,278	0.08%
2019/05/03	156	13.96	3.9	13.97	14.00	152.1	18,092	0.84%	大買/鉅額交易
2019/05/02	7	14.00	0	0.00	14.10	7	17,827	0.04%
2019/04/30	1	14.05	0.7	14.05	14.00	0.3	17,854	0.00%
2019/04/29	17	13.93	9	13.92	14.00	8	17,960	0.04%
2019/04/26	49	13.85	59.6	13.85	13.90	-10.6	17,634	-0.06%
2019/04/25	40	14.13	0	0.00	14.10	40	16,934	0.24%
2019/04/24	1	14.15	0	0.00	14.20	1	16,893	0.01%
2019/04/23	10	14.15	1	14.20	14.15	9	16,882	0.05%
2019/04/22	28	14.20	0	0.00	14.10	28	16,841	0.17%
2019/04/19	5	14.25	0	0.00	14.25	5	16,670	0.03%
2019/04/18	14	14.15	0	14.20	14.20	14	16,873	0.08%
2019/04/17	9	14.21	1	14.20	14.20	8	16,974	0.05%
2019/04/16	20	14.20	0	0.00	14.20	20	16,985	0.12%
2019/04/15	2	14.20	2	14.20	14.20	0	17,120	0.00%
2019/04/11	3	14.25	1	14.25	14.25	2	16,935	0.01%
2019/04/10	1	14.20	2	14.25	14.25	-1	16,894	-0.01%
2019/04/09	0	0.00	4	14.20	14.25	-4	16,839	-0.02%
2019/04/08	7	14.15	41	14.15	14.15	-34	16,866	-0.20%
2019/04/02	0	0.00	1	14.10	14.10	-1	17,161	-0.01%
2019/04/01	4	14.06	0	0.00	14.00	4	17,226	0.02%
2019/03/29	10	14.00	0	0.00	14.05	10	17,144	0.06%
2019/03/28	1	13.95	0	0.00	13.95	1	17,027	0.01%
2019/03/27	11	13.95	4	13.95	13.95	7	17,111	0.04%
2019/03/26	4	14.00	3	13.97	14.00	1	17,109	0.01%
2019/03/25	18	13.77	1	13.85	13.85	17	17,336	0.10%
2019/03/22	19.2	13.93	0	0.00	13.85	19.2	17,093	0.11%
2019/03/21	8	14.00	0	0.00	14.00	8	16,710	0.05%
2019/03/20	11	13.99	0	0.00	14.00	11	16,833	0.07%
2019/03/19	15	13.98	3	13.97	14.00	12	16,689	0.07%
2019/03/18	5	13.89	5	13.89	13.90	0	16,585	0.00%
2019/03/15	6	13.82	3	13.83	13.85	3	16,712	0.02%
2019/03/14	9	13.78	0	0.00	13.75	9	16,591	0.05%
2019/03/13	14	13.77	4	13.80	13.75	10	16,703	0.06%
2019/03/12	39	13.74	4	13.75	13.75	35	16,757	0.21%
2019/03/11	126	13.70	0	0.00	13.65	126	16,589	0.76%	大買/鉅額交易
2019/03/08	13	13.87	1.4	13.88	13.85	11.6	15,595	0.07%
2019/03/07	2	13.95	12	13.95	13.95	-10	15,702	-0.06%
2019/03/06	1	13.95	2.1	13.95	14.00	-1.1	15,935	-0.01%
2019/03/05	13	13.90	0	0.00	13.90	13	16,045	0.08%
2019/03/04	2	13.83	0	0.00	13.95	2	16,225	0.01%
2019/02/27	15	13.93	0	0.00	13.95	15	16,183	0.09%
2019/02/26	6	13.93	0	0.00	13.95	6	16,222	0.04%
2019/02/25	5	13.95	12	13.95	14.00	-7	16,290	-0.04%
2019/02/22	0	0.00	4	13.93	13.95	-4	16,398	-0.02%
2019/02/20	7	13.86	4	13.90	13.90	3	16,535	0.02%
2019/02/19	4	13.80	0	0.00	13.80	4	16,462	0.02%
2019/02/18	6	13.75	0	0.00	13.80	6	16,430	0.04%
2019/02/15	26	13.68	10	13.70	13.70	16	16,537	0.10%
2019/02/14	1	13.65	0	0.00	13.65	1	16,621	0.01%
2019/02/13	9	13.61	0	0.00	13.60	9	16,717	0.05%
2019/02/12	14	13.60	5	13.60	13.65	9	16,829	0.05%
2019/02/11	9	13.65	3	13.65	13.65	6	16,800	0.04%
2019/01/30	9	13.49	52	13.55	13.60	-43	16,820	-0.26%
2019/01/29	2	13.43	3	13.45	13.50	-1	16,733	-0.01%
2019/01/28	0	0.00	6	13.49	13.45	-6	16,754	-0.04%
2019/01/25	2	13.40	0	0.00	13.45	2	16,700	0.01%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/23	1	13.40	15.5	13.40	13.40	-14.5	16,684	-0.09%
2019/01/22	5	13.27	0	0.00	13.30	5	16,675	0.03%
2019/01/21	2	13.35	0.1	13.40	13.30	1.9	16,457	0.01%
2019/01/18	5	13.40	0	0.00	13.40	5	16,398	0.03%
2019/01/16	3	13.30	0	0.00	13.30	3	16,779	0.02%
2019/01/15	0	0.00	10	13.45	13.45	-10	16,635	-0.06%
2019/01/14	0	0.00	1	13.30	13.35	-1	16,573	-0.01%
2019/01/11	7	13.20	0	0.00	13.30	7	16,769	0.04%
2019/01/10	2	13.20	0	0.00	13.35	2	16,581	0.01%
2019/01/09	8	13.45	1	13.45	13.45	7	16,565	0.04%
2019/01/08	2	13.25	0	0.00	13.25	2	16,487	0.01%
2019/01/07	2	13.15	0	0.00	13.35	2	16,653	0.01%
2019/01/04	5	13.00	0	0.00	13.00	5	16,888	0.03%
2019/01/03	16	13.08	0	0.00	13.10	16	17,612	0.09%
2019/01/02	2	13.08	0	0.00	13.10	2	17,693	0.01%
2018/12/28	3	13.07	0	0.00	13.05	3	17,671	0.02%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	19	13.01	0.2	13.05	12.95	18.8	17,890	0.10%
2018/12/25	10	13.06	20	13.10	13.05	-10	17,653	-0.06%
2018/12/24	12	13.15	0	0.00	13.20	12	17,542	0.07%
2018/12/22	4	13.20	2	13.20	13.20	2	17,548	0.01%
2018/12/21	3	13.20	0	0.00	13.25	3	17,596	0.02%
2018/12/20	7	13.26	0	0.00	13.25	7	17,717	0.04%
2018/12/19	20	13.28	0	0.00	13.35	20	17,629	0.11%
2018/12/18	19	13.27	0	0.00	13.25	19	17,601	0.11%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	5	13.40	80	13.40	13.45	-75	17,740	-0.42%
2018/12/13	6	13.40	5	13.45	13.45	1	17,757	0.01%
2018/12/12	111	13.40	5	13.40	13.40	106	17,610	0.60%	大買/鉅額交易
2018/12/11	3	13.35	2	13.35	13.35	1	17,482	0.01%
2018/12/10	13	13.39	0	0.00	13.35	13	17,429	0.07%
2018/12/07	3	13.50	0	0.00	13.50	3	17,192	0.02%
2018/12/06	7	13.46	2	13.50	13.45	5	17,179	0.03%
2018/12/05	27	13.48	0	0.00	13.55	27	17,221	0.16%
2018/12/04	6.4	13.61	0	0.00	13.65	6.4	17,242	0.04%
2018/12/03	13	13.66	0	0.00	13.65	13	17,463	0.07%
2018/11/30	3	13.62	0	0.00	13.55	3	17,444	0.02%
2018/11/29	36	13.52	0	0.00	13.50	36	17,363	0.21%
2018/11/28	4	13.55	0	0.00	13.55	4	17,095	0.02%
2018/11/26	6	13.50	0	0.00	13.50	6	17,020	0.04%
2018/11/23	9	13.51	0	0.00	13.50	9	16,853	0.05%
2018/11/22	2.3	13.61	0	0.00	13.60	2.3	16,676	0.01%
2018/11/21	9	13.70	0	0.00	13.70	9	16,535	0.05%
2018/11/20	12	13.75	0	0.00	13.75	12	16,426	0.07%
2018/11/15	3	13.85	0	0.00	13.80	3	18,376	0.02%
2018/11/14	2	13.65	0	0.00	13.80	2	19,334	0.01%
2018/11/13	2	13.73	0	0.00	13.75	2	19,703	0.01%
2018/11/12	3	13.80	0	0.00	13.80	3	19,713	0.02%
2018/11/08	5	14.00	0	0.00	14.05	5	20,046	0.02%
2018/11/06	2	13.88	0	0.00	13.85	2	20,262	0.01%
2018/11/02	15	13.65	10	13.65	13.75	5	20,877	0.02%
2018/11/01	11	13.65	0	0.00	13.70	11	21,114	0.05%
2018/10/31	0	0.00	3	13.67	13.75	-3	21,296	-0.01%
2018/10/29	14	13.36	2	13.30	13.35	12	21,656	0.06%
2018/10/26	9	13.36	0	0.00	13.40	9	21,831	0.04%
2018/10/25	5	13.40	0	0.00	13.40	5	21,800	0.02%
2018/10/24	8	13.59	14.7	13.61	13.65	-6.7	21,778	-0.03%
2018/10/23	0	0.00	200	13.83	13.70	-200	21,699	-0.92%	大賣/鉅額交易
2018/10/22	200	13.75	20	13.85	13.90	180	21,736	0.83%	大買/鉅額交易
2018/10/19	15	13.80	1.1	13.76	13.75	13.9	21,778	0.06%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	3	13.90	0	0.00	13.95	3	21,692	0.01%
2018/10/16	0.9	14.10	1	14.05	14.00	-0.1	21,573	0.00%
2018/10/15	3	13.95	2	13.95	13.95	1	21,462	0.00%
2018/10/12	118.4	13.80	14	13.93	14.15	104.4	21,219	0.49%	大買/鉅額交易
2018/10/11	125	13.96	0	0.00	13.90	125	20,843	0.60%	大買/鉅額交易
2018/10/09	6	14.38	1	14.40	14.40	5	20,095	0.02%
2018/10/08	6	14.43	0	0.00	14.40	6	20,094	0.03%
2018/10/05	5	14.48	0	0.00	14.45	5	20,007	0.02%
2018/10/04	33	14.54	0	0.00	14.60	33	19,791	0.17%
2018/10/03	1	14.65	0.7	14.75	14.70	0.3	19,607	0.00%
2018/09/28	35	14.73	0	0.00	14.75	35	19,516	0.18%
2018/09/27	46.4	14.65	0	0.00	14.75	46.4	19,372	0.24%
2018/09/26	2	14.60	3	14.65	14.65	-1	19,114	-0.01%
2018/09/25	33	14.68	8	14.65	14.70	25	19,208	0.13%
2018/09/21	30	14.60	1	14.65	14.70	29	19,115	0.15%
2018/09/20	22	14.60	1	14.60	14.60	21	18,765	0.11%
2018/09/19	20	14.50	2	14.45	14.55	18	18,727	0.10%
2018/09/18	12	14.45	60	14.45	14.45	-48	18,652	-0.26%
2018/09/17	6	14.39	0	0.00	14.40	6	18,647	0.03%
2018/09/14	6	14.45	10	14.40	14.35	-4	18,691	-0.02%
2018/09/13	0	0.00	11	14.30	14.35	-11	18,629	-0.06%
2018/09/12	11	14.15	0	0.00	14.15	11	18,675	0.06%
2018/09/11	4	14.03	0	0.00	14.10	4	18,757	0.02%
2018/09/10	25	14.10	4.1	14.11	14.10	20.9	18,765	0.11%
2018/09/07	13	14.20	0	0.00	14.15	13	18,837	0.07%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	10	14.35	0	0.00	14.30	10	18,788	0.05%
2018/09/04	3	14.40	0	0.00	14.40	3	18,821	0.02%
2018/09/03	0	0.00	2	14.43	14.45	-2	18,874	-0.01%
2018/08/31	4.4	14.43	0	0.00	14.45	4.4	19,079	0.02%
2018/08/30	11	14.35	0	0.00	14.35	11	19,020	0.06%
2018/08/29	2	14.40	0	0.00	14.50	2	19,044	0.01%
2018/08/24	67	14.21	1	14.35	14.25	66	19,188	0.34%
2018/08/23	20	14.45	0	0.00	14.35	20	19,121	0.10%
2018/08/22	59	14.50	0	0.00	14.55	59	18,738	0.31%
2018/08/21	6	15.34	0	0.00	15.35	6	17,223	0.03%
2018/08/20	2	15.13	7	15.12	15.10	-5	16,252	-0.03%
2018/08/17	2	15.05	0.1	15.00	15.00	1.9	15,675	0.01%
2018/08/16	1	14.90	0	0.00	14.90	1	15,468	0.01%
2018/08/15	31	14.99	0	0.00	14.95	31	15,153	0.20%
2018/08/14	30	15.05	0	0.00	15.05	30	14,943	0.20%
2018/08/13	15	15.00	0	0.00	15.00	15	14,941	0.10%
2018/08/10	1	14.95	1	15.10	15.10	0	14,706	0.00%
2018/08/09	23	14.94	0	0.00	14.90	23	14,439	0.16%
2018/08/08	3	15.00	0	0.00	15.00	3	14,035	0.02%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	28.1	14.94	0	0.00	14.90	28.1	13,871	0.20%
2018/08/03	2	14.98	0.3	15.00	15.05	1.7	13,540	0.01%
2018/08/02	4	14.95	0	0.00	14.95	4	13,596	0.03%
2018/08/01	20	15.05	0	0.00	15.05	20	13,554	0.15%
2018/07/31	1	15.00	0	0.00	15.00	1	13,566	0.01%
2018/07/30	10	14.95	0	0.00	15.00	10	13,363	0.07%
2018/07/27	5	14.93	2	14.95	14.95	3	13,338	0.02%
2018/07/26	0	0.00	2	14.88	14.90	-2	13,298	-0.02%
2018/07/25	0	0.00	1	14.80	14.80	-1	13,372	-0.01%
2018/07/24	1	14.80	2	14.75	14.85	-1	13,485	-0.01%
2018/07/23	17	14.65	5	14.65	14.70	12	13,481	0.09%
2018/07/19	0	0.00	1	14.65	14.60	-1	13,516	-0.01%
2018/07/18	10	14.55	4	14.58	14.65	6	13,543	0.04%
2018/07/16	2	14.50	2	14.50	14.45	0	13,464	0.00%
2018/07/13	0	0.00	5	14.55	14.60	-5	13,434	-0.04%
2018/07/10	0	0.00	7	14.44	14.45	-7	13,479	-0.05%
2018/07/09	0	0.00	8	14.33	14.30	-8	13,454	-0.06%
2018/07/06	101	14.12	0	0.00	14.15	101	13,456	0.75%	大買/鉅額交易
2018/07/05	2	14.25	0	0.00	14.25	2	13,373	0.01%
2018/07/04	12	14.26	5	14.30	14.30	7	13,504	0.05%
2018/07/03	0	0.00	45	14.30	14.25	-45	13,666	-0.33%
2018/07/02	0.5	14.40	3	14.45	14.40	-2.5	13,685	-0.02%
2018/06/29	2	14.45	0	0.00	14.40	2	13,771	0.01%
2018/06/28	2	14.35	9	14.40	14.35	-7	13,709	-0.05%
2018/06/27	13	14.44	0	0.00	14.40	13	13,698	0.09%
2018/06/26	2	14.45	0	0.00	14.40	2	13,809	0.01%
2018/06/25	0	0.00	5	14.50	14.45	-5	13,897	-0.04%
2018/06/21	2	14.50	0.4	14.50	14.50	1.6	14,121	0.01%
2018/06/20	4	14.40	0	0.00	14.50	4	14,323	0.03%
2018/06/19	50	14.40	0	0.00	14.40	50	14,323	0.35%
2018/06/15	2	14.55	2.2	14.55	14.55	-0.2	14,339	0.00%
2018/06/14	28	14.56	0	0.00	14.45	28	14,223	0.20%
2018/06/13	4	14.80	0	0.00	14.75	4	14,065	0.03%
2018/06/12	32	14.80	1	14.80	14.75	31	14,389	0.22%
2018/06/11	13	14.87	0	0.00	14.85	13	14,257	0.09%
2018/06/07	0	0.00	150	15.00	15.05	-150	14,243	-1.05%	大賣/鉅額交易
2018/06/06	20	14.98	101	15.00	15.00	-81	14,228	-0.57%	大賣/
2018/06/05	0	0.00	10	14.93	15.00	-10	14,115	-0.07%
2018/06/04	14	14.80	11	14.85	14.90	3	13,903	0.02%
2018/06/01	1	14.70	7	14.80	14.80	-6	13,808	-0.04%
2018/05/31	158	14.65	0.9	14.65	14.75	157.1	13,701	1.15%	大買/鉅額交易
2018/05/30	28	14.59	0	0.00	14.55	28	13,274	0.21%
2018/05/29	1	14.80	84	14.80	14.75	-83	13,122	-0.63%
2018/05/28	10	14.80	0	0.00	14.80	10	13,183	0.08%
2018/05/25	10	14.80	0.1	14.80	14.80	9.9	13,337	0.07%
2018/05/24	2	14.75	51	14.85	14.85	-49	13,445	-0.36%
2018/05/23	10	14.80	5	14.80	14.80	5	13,557	0.04%
2018/05/22	0.3	14.85	105	14.90	14.85	-104.7	13,697	-0.76%	大賣/鉅額交易
2018/05/21	0	0.00	1	14.85	14.90	-1	13,831	-0.01%
2018/05/18	11	14.75	5	14.80	14.80	6	13,868	0.04%
2018/05/17	0	0.00	5.1	14.80	14.70	-5.1	13,999	-0.04%
2018/05/14	4	14.60	0	0.00	14.60	4	15,487	0.03%
2018/05/10	11	14.50	0	0.00	14.45	11	15,325	0.07%
2018/05/09	10	14.45	0	0.00	14.50	10	15,161	0.07%
2018/05/03	6	14.40	0	0.00	14.35	6	15,080	0.04%
2018/04/30	1	14.35	0	0.00	14.45	1	15,189	0.01%
2018/04/27	0	0.00	6.6	14.27	14.35	-6.6	15,086	-0.04%
2018/04/26	6	14.20	0	0.00	14.20	6	15,067	0.04%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/19	2	14.25	0	0.00	14.30	2	15,652	0.01%
2018/04/17	0	0.00	5	14.15	14.20	-5	15,783	-0.03%
2018/04/16	5	14.20	0	0.00	14.25	5	15,884	0.03%
2018/04/13	6	14.25	0	0.00	14.25	6	16,225	0.04%
2018/04/12	2	14.28	0.7	14.30	14.30	1.3	16,449	0.01%
2018/04/11	11	14.30	0	0.00	14.30	11	16,728	0.07%
2018/04/09	9	14.08	0	0.00	14.10	9	16,726	0.05%
2018/04/03	10	14.05	0	0.00	14.10	10	16,906	0.06%
2018/04/02	0	0.00	0.1	14.25	14.20	-0.1	16,856	0.00%
2018/03/30	84.1	14.25	0	0.00	14.30	84.1	16,996	0.49%
2018/03/29	11	14.25	0	0.00	14.30	11	16,902	0.07%
2018/03/28	6	14.35	0	0.00	14.35	6	16,653	0.04%
2018/03/23	12	14.24	0	0.00	14.30	12	16,483	0.07%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/21	5.1	14.50	4	14.55	14.55	1.1	16,201	0.01%
2018/03/19	5.1	14.49	0	0.00	14.50	5.1	16,415	0.03%
2018/03/16	0.1	14.35	0	0.00	14.35	0.1	16,305	0.00%
2018/03/14	2.5	14.35	0	0.00	14.40	2.5	16,117	0.02%
2018/03/13	0	0.00	7	14.05	14.20	-7	16,075	-0.04%
2018/03/12	3	14.05	0	0.00	14.10	3	16,091	0.02%
2018/03/09	17	13.95	7	13.90	13.90	10	16,094	0.06%
2018/03/07	0	0.00	3	13.95	13.95	-3	16,395	-0.02%
2018/03/06	2	13.95	0	0.00	14.00	2	16,793	0.01%
2018/03/05	5	13.95	1	14.00	13.95	4	17,297	0.02%
2018/03/02	6	14.00	0	0.00	14.00	6	17,291	0.03%
2018/03/01	0	0.00	9	14.15	14.15	-9	17,253	-0.05%
2018/02/27	3	14.15	102	14.20	14.20	-99	17,216	-0.58%	大賣/
2018/02/26	78	14.20	0	0.00	14.10	78	17,084	0.46%
2018/02/23	1	14.05	2	14.20	14.20	-1	16,978	-0.01%
2018/02/22	29.1	13.89	0	0.00	13.90	29.1	17,347	0.17%
2018/02/12	0	0.00	6	13.75	13.70	-6	17,653	-0.03%
2018/02/09	6	13.55	2	13.55	13.60	4	17,554	0.02%
2018/02/08	2	13.75	50	13.75	13.65	-48	17,330	-0.28%
2018/02/07	67	13.69	0	0.00	13.50	67	17,154	0.39%
2018/02/06	34.1	13.84	4	13.73	13.45	30.1	16,510	0.18%
2018/02/05	82	14.31	150	14.35	14.30	-68	15,559	-0.44%	大賣/
2018/02/02	100	14.55	0	0.00	14.60	100	15,368	0.65%
2018/02/01	52	14.65	0	0.00	14.70	52	15,462	0.34%
2018/01/31	1	14.70	0	0.00	14.70	1	15,511	0.01%
2018/01/30	30.1	14.70	2	14.65	14.60	28.1	15,320	0.18%
2018/01/29	0.2	14.70	0	0.00	14.75	0.2	15,281	0.00%
2018/01/25	3	14.70	8.2	14.75	14.80	-5.2	15,167	-0.03%
2018/01/24	0	0.00	11	14.70	14.70	-11	14,936	-0.07%
2018/01/23	0.1	14.70	10	14.75	14.75	-9.9	14,840	-0.07%
2018/01/22	1	14.75	13	14.75	14.80	-12	14,771	-0.08%
2018/01/19	0	0.00	1	14.75	14.80	-1	14,703	-0.01%
2018/01/18	32	14.70	5	14.75	14.75	27	14,634	0.18%
2018/01/17	0	0.00	10	14.63	14.65	-10	14,314	-0.07%
2018/01/16	0	0.00	2	14.58	14.60	-2	14,070	-0.01%
2018/01/15	0	0.00	3	14.50	14.55	-3	13,970	-0.02%
2018/01/12	0	0.00	5	14.55	14.55	-5	13,894	-0.04%
2018/01/11	0	0.00	30	14.50	14.55	-30	13,779	-0.22%
2018/01/10	5	14.50	11	14.52	14.55	-6	13,873	-0.04%
2018/01/09	4	14.50	2	14.45	14.50	2	13,695	0.01%
2018/01/08	0	0.00	15.4	14.33	14.40	-15.4	13,508	-0.11%
2018/01/05	0	0.00	5	14.15	14.20	-5	13,336	-0.04%
2018/01/04	3	14.10	5	14.10	14.05	-2	13,532	-0.01%
2018/01/03	2	14.05	0	0.00	14.10	2	13,634	0.01%
2018/01/02	0	0.00	15.1	13.97	14.00	-15.1	13,521	-0.11%