台新金 (2887)-土銀-新竹券商分點個股進出

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
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
56,225張
產業
上市金融類股
1900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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/05/31	14	18.42	4	18.50	18.40	10	19,205	0.05%
2024/05/30	0	0.00	10	18.25	18.25	-10	18,493	-0.05%
2024/05/29	13	18.47	0	0.00	18.30	13	18,366	0.07%
2024/05/27	19	18.56	7	18.58	18.50	12	18,210	0.07%
2024/05/24	0	0.00	7	18.66	18.60	-7	18,198	-0.04%
2024/05/23	10	18.70	0	0.00	18.70	10	18,108	0.06%
2024/05/22	2	18.80	0	0.00	18.90	2	18,049	0.01%
2024/05/21	16	18.76	4	18.75	18.85	12	17,948	0.07%
2024/05/20	4	18.90	5	18.98	19.00	-1	17,795	-0.01%
2024/05/17	1	18.85	28	18.84	18.90	-27	17,642	-0.15%
2024/05/16	1	18.70	8	18.79	18.80	-7	17,596	-0.04%
2024/05/15	6	18.74	5	18.70	18.70	1	17,380	0.01%
2024/05/14	0	0.00	2	18.70	18.70	-2	17,401	-0.01%
2024/05/13	1.3	18.65	0	0.00	18.80	1.3	17,431	0.01%
2024/05/10	16	18.61	18	18.66	18.80	-2	17,250	-0.01%
2024/05/09	8.3	18.56	1	18.55	18.50	7.3	17,114	0.04%
2024/05/08	10	18.60	20	18.65	18.70	-10	17,073	-0.06%
2024/05/07	28.5	18.65	0	0.00	18.70	28.5	17,091	0.17%
2024/05/06	4	18.80	37	18.62	18.80	-33	16,864	-0.20%
2024/05/03	1.2	18.25	79.1	18.31	18.35	-77.9	16,341	-0.48%
2024/05/02	0	0.00	7	18.00	18.05	-7	15,614	-0.04%
2024/04/30	36	18.00	4	18.10	17.95	32	15,503	0.21%
2024/04/29	8	17.88	12	17.99	17.85	-4	15,211	-0.03%
2024/04/26	23.3	17.65	14	17.65	17.60	9.3	14,926	0.06%
2024/04/25	10	17.50	0	0.00	17.45	10	15,025	0.07%
2024/04/24	3	17.68	0	0.00	17.65	3	15,211	0.02%
2024/04/23	0.2	17.70	0	0.00	17.70	0.2	15,631	0.00%
2024/04/22	4	17.55	4	17.65	17.65	0	15,962	0.00%
2024/04/19	12.3	17.42	0	0.00	17.35	12.3	15,924	0.08%
2024/04/18	2	17.60	0	0.00	17.60	2	15,600	0.01%
2024/04/17	15	17.50	4	17.65	17.55	11	15,465	0.07%
2024/04/16	27.8	17.54	0.1	17.55	17.40	27.6	15,357	0.18%
2024/04/15	20	17.85	0	17.90	17.85	20	14,865	0.13%
2024/04/12	5.4	17.90	0	0.00	17.90	5.4	14,797	0.04%
2024/04/11	1	18.00	0	0.00	18.00	1	14,551	0.01%
2024/04/10	22	18.08	1.6	18.07	18.10	20.4	14,512	0.14%
2024/04/09	1.5	18.10	30	18.12	18.10	-28.5	14,490	-0.20%
2024/04/08	10	18.05	21.9	18.07	18.05	-11.9	14,371	-0.08%
2024/04/03	2	17.95	2	17.95	17.90	0	14,267	0.00%
2024/04/01	0	0.00	20	18.10	18.05	-20	14,313	-0.14%
2024/03/29	0.5	18.00	1	18.05	18.00	-0.5	14,282	0.00%
2024/03/27	25	18.01	1	18.00	18.05	24	14,000	0.17%
2024/03/26	0	0.00	4	18.05	18.05	-4	14,045	-0.03%
2024/03/25	1	18.00	0	0.00	17.95	1	14,023	0.01%
2024/03/22	0	0.00	34	18.02	18.05	-34	14,188	-0.24%
2024/03/21	0	0.00	0.8	18.00	18.05	-0.8	14,184	-0.01%
2024/03/20	11.2	17.85	0	0.00	17.85	11.2	14,344	0.08%
2024/03/19	12	17.93	0	0.00	17.90	12	14,461	0.08%
2024/03/18	4	18.00	6.1	18.07	18.10	-2.1	14,282	-0.01%
2024/03/15	4	18.00	7.6	18.06	18.15	-3.6	14,187	-0.03%
2024/03/14	5	18.10	6	18.19	18.20	-1	13,639	-0.01%
2024/03/13	1	17.85	1	17.90	17.95	0	13,230	0.00%
2024/03/12	0	0.00	26	17.90	17.90	-26	13,031	-0.20%
2024/03/11	2	17.80	0	0.00	17.80	2	12,987	0.02%
2024/03/08	26	17.75	13.8	17.75	17.85	12.2	12,960	0.09%
2024/03/07	30	17.70	0	0.00	17.70	30	12,762	0.24%
2024/03/06	0	0.00	18	17.68	17.70	-18	12,726	-0.14%
2024/03/05	0	0.00	4	17.40	17.30	-4	12,922	-0.03%
2024/03/01	4	17.35	2	17.40	17.35	2	13,014	0.02%
2024/02/29	0	0.00	10	17.33	17.40	-10	12,970	-0.08%
2024/02/27	8	17.24	4	17.25	17.25	4	12,722	0.03%
2024/02/26	8	17.26	0	0.00	17.25	8	12,521	0.06%
2024/02/23	10	17.33	25	17.31	17.30	-15	12,491	-0.12%
2024/02/21	0	0.00	12	17.42	17.45	-12	12,805	-0.09%
2024/02/20	2	17.35	4	17.35	17.35	-2	12,877	-0.02%
2024/02/19	2	17.35	0	0.00	17.35	2	12,892	0.02%
2024/02/16	8	17.18	3	17.18	17.15	5	13,054	0.04%
2024/02/15	10	17.20	0	0.00	17.15	10	12,978	0.08%
2024/02/05	2	17.10	0	0.00	17.10	2	12,700	0.02%
2024/02/02	2	17.15	0	0.00	17.20	2	12,592	0.02%
2024/01/31	2	17.10	50	17.06	17.15	-48	12,472	-0.38%
2024/01/30	1	17.20	0	0.00	17.15	1	12,405	0.01%
2024/01/29	10	17.35	0	0.00	17.35	10	12,384	0.08%
2024/01/25	0	0.00	4	17.30	17.20	-4	12,448	-0.03%
2024/01/24	10	17.22	4	17.20	17.20	6	12,455	0.05%
2024/01/22	29.6	17.05	0	0.00	17.00	29.6	12,592	0.24%
2024/01/19	1.2	17.08	0	0.00	17.10	1.2	12,352	0.01%
2024/01/18	3	17.05	0	0.00	17.00	3	12,316	0.02%
2024/01/17	32	17.08	0	0.00	17.00	32	12,096	0.26%
2024/01/16	30.2	17.34	49	17.40	17.30	-18.8	11,685	-0.16%
2024/01/15	0.6	17.70	3.6	17.70	17.60	-3	11,373	-0.03%
2024/01/12	7	17.70	3	17.65	17.65	4	11,592	0.03%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	4	17.84	0	0.00	17.80	4	11,572	0.03%
2024/01/08	3	18.00	14	18.00	17.95	-11	11,642	-0.09%
2024/01/03	9	17.80	0	0.00	17.85	9	12,183	0.07%
2023/12/28	1	17.95	38.3	18.08	18.10	-37.3	12,355	-0.30%
2023/12/27	0	0.00	2	18.00	17.95	-2	12,236	-0.02%
2023/12/25	2	17.78	0	0.00	17.80	2	12,226	0.02%
2023/12/22	1	17.80	2	17.80	17.75	-1	12,341	-0.01%
2023/12/20	2	17.80	0	0.00	17.70	2	12,352	0.02%
2023/12/19	15	17.69	0	0.00	17.75	15	12,298	0.12%
2023/12/15	5	17.85	0	0.00	17.85	5	12,346	0.04%
2023/12/14	0	0.00	3	18.07	18.10	-3	11,974	-0.03%
2023/12/13	2	17.90	0	0.00	17.95	2	11,809	0.02%
2023/12/12	0.4	18.00	0	0.00	18.00	0.4	12,162	0.00%
2023/12/11	2	17.90	0	0.00	18.00	2	12,318	0.02%
2023/12/08	1.3	17.91	0	0.00	17.90	1.3	12,307	0.01%
2023/12/07	1	17.90	3	17.97	18.00	-2	12,294	-0.02%
2023/12/06	0	0.00	1	18.00	18.00	-1	12,337	-0.01%
2023/12/04	4	18.05	0	0.00	18.00	4	12,347	0.03%
2023/12/01	15	18.04	0.8	18.10	18.00	14.2	12,427	0.11%
2023/11/30	0	0.00	13	18.27	18.30	-13	12,330	-0.11%
2023/11/29	14.6	18.00	0	0.00	18.05	14.6	11,815	0.12%
2023/11/28	0	0.00	7	18.16	18.15	-7	11,684	-0.06%
2023/11/27	40	18.15	0	0.00	18.05	40	11,840	0.34%
2023/11/22	5	18.15	0.8	18.20	18.10	4.2	12,042	0.03%
2023/11/21	0	0.00	11	18.26	18.30	-11	12,090	-0.09%
2023/11/17	1	18.00	1	18.00	18.00	0	11,754	0.00%
2023/11/16	0	0.00	2	18.05	18.05	-2	11,635	-0.02%
2023/11/15	9	17.91	4	18.00	18.00	5	11,566	0.04%
2023/11/14	5	17.80	0	0.00	17.85	5	11,403	0.04%
2023/11/13	19	17.79	0	0.00	17.80	19	11,644	0.16%
2023/11/10	1	17.70	1	17.75	17.70	0	11,971	0.00%
2023/11/08	2	17.80	0	0.00	17.85	2	12,371	0.02%
2023/11/06	8	17.83	18	17.89	17.85	-10	12,560	-0.08%
2023/11/03	5	17.64	4.4	17.70	17.65	0.6	12,458	0.00%
2023/11/02	0	0.00	27.5	17.48	17.55	-27.5	12,514	-0.22%
2023/11/01	0.3	17.20	0	17.25	17.25	0.3	12,486	0.00%
2023/10/31	1.2	17.21	0	0.00	17.25	1.2	12,588	0.01%
2023/10/30	17.4	17.30	4	17.25	17.35	13.4	12,795	0.10%
2023/10/26	10.3	17.41	8	17.48	17.40	2.3	12,998	0.02%
2023/10/25	3	17.57	0	0.00	17.60	3	13,029	0.02%
2023/10/24	2.4	17.55	1	17.60	17.60	1.4	13,323	0.01%
2023/10/23	4.1	17.59	0	0.00	17.60	4.1	13,889	0.03%
2023/10/20	18.6	17.59	27	17.66	17.75	-8.4	14,553	-0.06%
2023/10/19	2	17.85	3	17.90	17.80	-1	14,648	-0.01%
2023/10/17	7	17.84	0	17.90	17.85	7	14,959	0.05%
2023/10/12	0	0.00	8.1	17.94	18.00	-8.1	15,603	-0.05%
2023/10/11	2	17.75	0	0.00	17.80	2	15,620	0.01%
2023/10/06	4	17.80	4	17.85	17.75	0	15,340	0.00%
2023/10/05	52	17.70	5	17.65	17.65	47	15,440	0.30%
2023/10/04	15.1	17.60	8	17.58	17.60	7.1	15,467	0.05%
2023/10/03	11.1	17.75	0	0.00	17.80	11.1	15,401	0.07%
2023/10/02	2	17.90	0	0.00	17.85	2	15,831	0.01%
2023/09/27	4	17.90	4	17.95	17.90	0	16,292	0.00%
2023/09/26	1	17.80	0	0.00	17.80	1	16,234	0.01%
2023/09/25	1	17.85	0	0.00	17.85	1	16,194	0.01%
2023/09/22	1	17.75	0	0.00	17.75	1	16,425	0.01%
2023/09/21	23	17.75	0	0.00	17.80	23	16,478	0.14%
2023/09/20	11.2	18.00	4	18.05	18.00	7.2	16,294	0.04%
2023/09/19	2.2	18.10	12	18.10	18.10	-9.9	16,307	-0.06%
2023/09/18	6	18.11	0	0.00	18.20	6	16,455	0.04%
2023/09/15	1	18.15	0	0.00	18.30	1	16,608	0.01%
2023/09/14	5	18.05	4	18.10	18.15	1	16,338	0.01%
2023/09/13	1.3	17.80	0	0.00	17.80	1.3	16,301	0.01%
2023/09/11	6	17.73	0	0.00	17.75	6	16,623	0.04%
2023/09/08	0	0.00	5	17.70	17.75	-5	16,706	-0.03%
2023/09/07	2.7	17.79	0	0.00	17.75	2.7	16,902	0.02%
2023/09/06	8.4	17.85	4	17.90	17.85	4.4	17,075	0.03%
2023/09/05	0	0.00	25	18.00	17.95	-25	17,214	-0.15%
2023/09/04	0	0.00	4.2	18.04	18.00	-4.2	17,298	-0.02%
2023/09/01	6	17.93	14	17.96	17.90	-8	17,433	-0.05%
2023/08/31	9.5	17.90	0	0.00	17.80	9.5	17,611	0.05%
2023/08/30	2	18.05	0	0.00	18.05	2	17,572	0.01%
2023/08/29	0	0.00	22	17.95	17.95	-22	17,659	-0.12%
2023/08/28	7	17.79	0	0.00	17.80	7	17,779	0.04%
2023/08/25	6	17.79	0.5	17.85	17.75	5.5	18,306	0.03%
2023/08/23	2	17.80	5	17.85	17.75	-3	18,420	-0.02%
2023/08/22	1	17.80	6	17.76	17.80	-5	18,493	-0.03%
2023/08/21	1.3	17.80	5	17.80	17.80	-3.7	18,684	-0.02%
2023/08/18	14.5	17.62	14	17.76	17.65	0.5	18,774	0.00%
2023/08/17	1.1	17.60	9	17.50	17.60	-7.9	18,912	-0.04%
2023/08/16	14	17.55	20.3	17.60	17.65	-6.3	18,805	-0.03%
2023/08/15	2.2	18.01	0	0.00	17.90	2.2	18,815	0.01%
2023/08/14	7.3	18.10	0	0.00	18.10	7.3	18,946	0.04%
2023/08/11	3	18.33	0	0.00	18.35	3	19,084	0.02%
2023/08/10	2	18.25	2.7	18.25	18.20	-0.7	19,166	0.00%
2023/08/09	0	0.00	0.5	18.35	18.30	-0.5	19,246	0.00%
2023/08/08	1.2	18.17	0	0.00	18.15	1.2	19,430	0.01%
2023/08/07	0.8	18.35	5	18.30	18.30	-4.2	19,599	-0.02%
2023/08/04	6	18.17	0	0.00	18.20	6	19,726	0.03%
2023/08/02	10.3	18.24	0	0.00	18.20	10.3	19,825	0.05%
2023/08/01	20	18.30	26	18.30	18.35	-6	20,109	-0.03%
2023/07/31	5	18.28	4	18.30	18.25	1	20,128	0.00%
2023/07/28	6	18.27	1	18.30	18.30	5	19,804	0.03%
2023/07/27	5	18.31	0	0.00	18.35	5	19,669	0.03%
2023/07/26	14	18.39	5	18.45	18.40	9	19,388	0.05%
2023/07/25	30	19.25	0	0.00	19.30	30	18,844	0.16%
2023/07/24	18	19.16	2	19.20	19.15	16	18,061	0.09%
2023/07/21	1	19.25	1	19.30	19.25	0	17,763	0.00%
2023/07/20	22	19.30	0	0.00	19.35	22	17,628	0.12%
2023/07/19	24	19.33	4	19.30	19.25	20	17,394	0.11%
2023/07/18	0	0.00	1	19.35	19.40	-1	17,223	-0.01%
2023/07/17	4	19.05	31	19.12	19.20	-27	16,966	-0.16%
2023/07/14	0	0.00	32	18.95	19.05	-32	16,817	-0.19%
2023/07/13	0	0.00	50	18.91	18.85	-50	16,762	-0.30%
2023/07/12	23	18.80	2	18.80	18.85	21	16,749	0.13%
2023/07/11	0	0.00	15	18.77	18.85	-15	16,703	-0.09%
2023/07/10	10	18.35	0	0.00	18.35	10	16,760	0.06%
2023/07/07	14	18.24	3	18.30	18.25	11	16,722	0.07%
2023/07/06	21.3	18.73	163.7	18.60	18.50	-142.4	16,296	-0.87%	大賣/鉅額交易
2023/07/05	10	18.90	5	18.85	18.90	5	15,851	0.03%
2023/07/04	8	18.96	0	0.00	18.90	8	15,812	0.05%
2023/07/03	0	0.00	17.8	18.95	19.00	-17.8	15,921	-0.11%
2023/06/30	10	18.93	6	18.98	18.90	4	16,122	0.02%
2023/06/29	0	0.00	10	19.05	19.00	-10	15,940	-0.06%
2023/06/28	11	19.00	0	0.00	19.05	11	15,971	0.07%
2023/06/27	15	19.08	0	0.00	19.10	15	15,953	0.09%
2023/06/26	2	19.15	0	0.00	19.15	2	15,913	0.01%
2023/06/21	2	19.05	15	19.14	19.15	-13	15,828	-0.08%
2023/06/20	2	18.95	1	18.95	19.00	1	15,758	0.01%
2023/06/19	32	18.85	1	18.90	18.90	31	15,734	0.20%
2023/06/16	13	18.95	10	19.00	19.00	3	15,604	0.02%
2023/06/15	0	0.00	11	19.05	19.00	-11	15,277	-0.07%
2023/06/14	8	18.97	1	19.10	19.10	7	15,328	0.05%
2023/06/13	0	0.00	25	19.01	19.00	-25	15,594	-0.16%
2023/06/12	4	18.90	36	19.01	19.00	-32	15,505	-0.21%
2023/06/09	5	19.00	1	19.05	19.05	4	15,373	0.03%
2023/06/08	1	18.80	0	0.00	18.85	1	15,354	0.01%
2023/06/07	1	18.70	0	0.00	18.80	1	15,447	0.01%
2023/06/05	0	0.00	5	18.63	18.65	-5	15,289	-0.03%
2023/06/01	10.4	18.37	0	0.00	18.35	10.4	14,973	0.07%
2023/05/31	1	18.40	0	0.00	18.35	1	14,857	0.01%
2023/05/30	1	18.40	0	0.00	18.45	1	14,350	0.01%
2023/05/29	4	18.40	4	18.50	18.40	0	14,320	0.00%
2023/05/26	0	0.00	6	18.35	18.35	-6	14,433	-0.04%
2023/05/25	26.3	18.45	9.5	18.35	18.35	16.8	14,407	0.12%
2023/05/24	0	0.00	1	18.70	18.70	-1	14,324	-0.01%
2023/05/23	0	0.00	4	18.75	18.75	-4	14,269	-0.03%
2023/05/22	0	0.00	10.5	18.49	18.55	-10.5	14,224	-0.07%
2023/05/19	13	18.37	0	0.00	18.45	13	14,108	0.09%
2023/05/18	3.3	18.45	6	18.48	18.45	-2.7	13,810	-0.02%
2023/05/17	0	0.00	4.2	18.41	18.50	-4.2	13,565	-0.03%
2023/05/16	1	18.35	7	18.31	18.40	-6	13,236	-0.05%
2023/05/15	7.5	18.05	6	18.18	18.15	1.5	13,112	0.01%
2023/05/12	4.8	18.27	16	18.28	18.25	-11.3	12,994	-0.09%
2023/05/11	0	0.00	4	18.30	18.30	-4	12,811	-0.03%
2023/05/10	12	18.05	0	0.00	18.10	12	12,569	0.10%
2023/05/09	11	17.90	11	17.91	18.05	0	12,450	0.00%
2023/05/08	9	17.96	24	18.10	17.95	-15	12,451	-0.12%
2023/05/05	1	17.50	120	17.46	17.55	-119	11,896	-1.00%	大賣/鉅額交易
2023/05/04	0	17.30	0	0.00	17.35	0	11,959	0.00%
2023/05/03	1	17.25	0	0.00	17.30	1	12,121	0.01%
2023/05/02	2	17.30	0	0.00	17.35	2	12,515	0.02%
2023/04/27	7	17.19	0.6	17.20	17.20	6.4	13,202	0.05%
2023/04/25	0	0.00	6	17.25	17.10	-6	13,272	-0.05%
2023/04/24	1	17.20	0	0.00	17.20	1	13,242	0.01%
2023/04/21	0	0.00	6	17.13	17.15	-6	13,345	-0.04%
2023/04/20	13	16.97	0	0.00	17.05	13	13,389	0.10%
2023/04/19	6	17.13	3	17.30	17.15	3	13,584	0.02%
2023/04/18	6	17.13	7.1	17.24	17.25	-1.1	13,559	-0.01%
2023/04/17	7	17.10	0	0.00	17.20	7	13,584	0.05%
2023/04/14	1	17.15	5.3	17.08	17.15	-4.3	13,573	-0.03%
2023/04/13	1	17.05	3	17.05	17.10	-2	13,492	-0.01%
2023/04/12	0	0.00	1	16.90	16.95	-1	13,471	-0.01%
2023/04/11	0	0.00	21	16.70	16.80	-21	13,485	-0.16%
2023/04/10	0	0.00	1	16.65	16.70	-1	13,434	-0.01%
2023/04/07	10	16.60	2	16.65	16.65	8	13,413	0.06%
2023/04/06	4	16.50	4	16.60	16.65	0	13,351	0.00%
2023/03/31	0	0.00	4	16.50	16.60	-4	13,222	-0.03%
2023/03/30	1	16.40	2	16.40	16.40	-1	13,032	-0.01%
2023/03/28	2	16.40	0	0.00	16.40	2	12,936	0.02%
2023/03/27	4	16.40	0	0.00	16.45	4	13,154	0.03%
2023/03/24	0	0.00	1	16.50	16.50	-1	13,338	-0.01%
2023/03/23	1	16.50	0	0.00	16.50	1	13,318	0.01%
2023/03/22	0	0.00	20	16.25	16.30	-20	13,301	-0.15%
2023/03/21	30	16.10	13	16.15	16.05	17	13,431	0.13%
2023/03/17	0	0.00	10	16.00	16.00	-10	13,642	-0.07%
2023/03/16	12.1	15.59	2.2	15.56	15.60	9.9	13,590	0.07%
2023/03/15	4	16.05	1	16.10	15.85	3	13,437	0.02%
2023/03/14	4	15.89	39.6	15.88	15.85	-35.6	13,466	-0.26%
2023/03/13	19	15.88	4	15.95	16.15	15	13,336	0.11%
2023/03/10	11.3	16.18	0	0.00	16.15	11.3	13,157	0.09%
2023/03/09	0.3	16.45	0	0.00	16.45	0.3	13,143	0.00%
2023/03/08	2	16.45	0	0.00	16.50	2	13,735	0.01%
2023/03/07	8	16.39	20	16.50	16.50	-12	13,888	-0.09%
2023/03/06	4	16.33	4.7	16.31	16.40	-0.7	14,024	-0.01%
2023/03/03	7	16.25	0	0.00	16.30	7	14,048	0.05%
2023/03/02	13.3	16.26	4	16.30	16.35	9.3	14,129	0.07%
2023/02/23	7	16.50	0	0.00	16.55	7	13,957	0.05%
2023/02/22	3	16.42	6	16.43	16.55	-3	13,983	-0.02%
2023/02/21	52	16.50	2	16.50	16.55	50	13,997	0.36%
2023/02/20	1.3	16.56	4	16.65	16.60	-2.8	14,097	-0.02%
2023/02/17	2	16.30	0	0.00	16.40	2	14,088	0.01%
2023/02/15	10	16.21	0	0.00	16.25	10	14,727	0.07%
2023/02/14	8	16.33	0	0.00	16.35	8	14,756	0.05%
2023/02/13	4	16.25	0	0.00	16.30	4	14,931	0.03%
2023/02/10	3	16.15	0	0.00	16.15	3	14,936	0.02%
2023/02/08	6	16.07	2.1	16.06	16.10	3.9	15,129	0.03%
2023/02/07	3	16.17	0	0.00	16.10	3	15,186	0.02%
2023/02/06	1	16.15	10	16.30	16.15	-9	15,170	-0.06%
2023/02/03	2	16.15	1	16.25	16.30	1	15,075	0.01%
2023/02/02	8	16.16	0	0.00	16.25	8	15,352	0.05%
2023/02/01	5.5	16.20	2	16.20	16.25	3.5	15,289	0.02%
2023/01/31	16	16.29	2	16.35	16.25	14	15,294	0.09%
2023/01/30	1	16.05	59.1	16.21	16.70	-58.1	15,051	-0.39%
2023/01/17	2	15.80	7.4	15.82	15.80	-5.4	14,385	-0.04%
2023/01/16	10	15.75	12	15.75	15.80	-2	14,411	-0.01%
2023/01/13	0	0.00	2	15.75	15.70	-2	14,392	-0.01%
2023/01/12	21	15.56	0	0.00	15.55	21	14,962	0.14%
2023/01/11	15	15.63	2	15.60	15.60	13	15,264	0.09%
2023/01/10	1	15.55	13	15.67	15.70	-12	15,273	-0.08%
2023/01/09	13	15.65	75	15.63	15.65	-62	15,354	-0.40%
2023/01/06	2	15.45	1	15.40	15.35	1	15,292	0.01%
2023/01/05	0	0.00	5	15.32	15.40	-5	15,567	-0.03%
2023/01/04	0	0.00	2	15.15	15.20	-2	15,590	-0.01%
2023/01/03	2	15.10	6	15.05	15.10	-4	15,843	-0.03%
2022/12/30	9	15.14	19	15.21	15.10	-10	15,943	-0.06%
2022/12/29	7.3	14.93	5	15.10	15.05	2.3	15,880	0.01%
2022/12/28	12.5	15.05	0	0.00	15.05	12.5	15,941	0.08%
2022/12/27	5	15.16	8	15.23	15.20	-3	16,150	-0.02%
2022/12/26	4	15.15	0	0.00	15.10	4	16,362	0.02%
2022/12/22	4	15.13	1	15.20	15.20	3	17,096	0.02%
2022/12/21	5	14.95	0	0.00	15.05	5	17,462	0.03%
2022/12/20	10	15.03	2	15.15	15.00	8	17,669	0.05%
2022/12/19	0	0.00	36	15.20	15.25	-36	17,914	-0.20%
2022/12/15	2	15.00	0	0.00	15.10	2	17,895	0.01%
2022/12/13	0.3	14.95	4	15.00	14.95	-3.8	18,267	-0.02%
2022/12/12	1	14.90	0	0.00	14.90	1	18,118	0.01%
2022/12/09	0	0.00	6	14.99	15.05	-6	18,529	-0.03%
2022/12/08	5	14.80	0	0.00	14.80	5	18,594	0.03%
2022/12/07	1	14.70	4	14.96	15.10	-3	18,646	-0.02%
2022/12/06	2	14.70	3	14.85	14.65	-1	18,482	-0.01%
2022/12/05	1.4	14.91	20	14.90	14.85	-18.6	18,487	-0.10%
2022/12/02	10.3	14.93	0	0.00	14.90	10.3	18,794	0.05%
2022/12/01	18	15.05	8	15.12	15.10	10	19,241	0.05%
2022/11/30	1	15.00	7.8	15.12	15.15	-6.8	19,201	-0.04%
2022/11/29	0	0.00	18	14.98	15.00	-18	18,666	-0.10%
2022/11/28	20	14.60	24	14.76	14.65	-4	18,704	-0.02%
2022/11/24	0	0.00	2	14.70	14.80	-2	19,300	-0.01%
2022/11/23	6	14.65	0	0.00	14.70	6	19,416	0.03%
2022/11/22	0	0.00	2	14.60	14.60	-2	19,824	-0.01%
2022/11/21	1	14.50	0.9	14.55	14.60	0.1	20,125	0.00%
2022/11/18	27	14.36	20	14.46	14.45	7	20,390	0.03%
2022/11/17	18	14.50	15	14.57	14.55	3	21,325	0.01%
2022/11/16	10.7	14.71	3	14.72	14.80	7.7	22,042	0.03%
2022/11/15	0.2	14.85	4.1	14.88	14.85	-3.9	22,522	-0.02%
2022/11/14	0	0.00	50	14.85	14.80	-50	22,841	-0.22%
2022/11/11	0	0.00	13	14.58	14.60	-13	22,820	-0.06%
2022/11/10	0	0.00	1	14.10	14.10	-1	22,817	0.00%
2022/11/09	1.2	14.01	13.5	13.92	14.15	-12.3	23,053	-0.05%
2022/11/08	2	13.68	1	13.75	13.75	1	23,175	0.00%
2022/11/07	0	0.00	5	13.60	13.65	-5	23,406	-0.02%
2022/11/04	15	13.10	20	13.25	13.35	-5	23,794	-0.02%
2022/11/03	8	13.28	0	0.00	13.25	8	24,133	0.03%
2022/11/02	5	13.45	3	13.55	13.45	2	24,217	0.01%
2022/11/01	5	13.30	10	13.45	13.55	-5	24,270	-0.02%
2022/10/31	10	13.25	5	13.35	13.25	5	24,335	0.02%
2022/10/28	10	13.45	5	13.45	13.45	5	24,113	0.02%
2022/10/27	0	0.00	9	13.63	13.55	-9	24,223	-0.04%
2022/10/26	5	13.31	17	13.26	13.40	-12	24,269	-0.05%
2022/10/25	10	13.00	5	13.10	13.10	5	24,242	0.02%
2022/10/24	1	12.95	2	13.05	13.00	-1	24,566	0.00%
2022/10/21	5	12.90	5.1	13.00	12.90	-0.1	24,630	0.00%
2022/10/20	25.5	12.55	6	12.73	12.85	19.5	24,599	0.08%
2022/10/19	22	12.79	10	12.85	12.90	12	24,090	0.05%
2022/10/18	2	12.95	27	13.14	13.10	-25	23,905	-0.10%
2022/10/17	0	0.00	27.2	12.88	12.85	-27.2	24,135	-0.11%
2022/10/14	13	12.98	9	13.08	12.90	4	24,079	0.02%
2022/10/13	17.2	12.97	20	12.90	12.90	-2.8	24,098	-0.01%
2022/10/12	1.4	13.16	1	13.35	13.30	0.4	23,841	0.00%
2022/10/11	26.6	13.33	1	13.35	13.25	25.6	23,892	0.11%
2022/10/07	0.3	13.80	0	0.00	13.75	0.3	23,849	0.00%
2022/10/06	0	0.00	2	13.70	13.70	-2	23,806	-0.01%
2022/10/05	19.3	13.67	0	0.00	13.65	19.3	24,050	0.08%
2022/10/04	3.8	13.55	0	0.00	13.55	3.8	24,312	0.02%
2022/10/03	5	13.45	6	13.60	13.45	-1	24,314	0.00%
2022/09/30	18.3	13.71	34	13.78	13.70	-15.8	24,186	-0.07%
2022/09/29	2	13.90	1	13.75	13.85	1	24,166	0.00%
2022/09/28	17.1	13.73	0	0.00	13.65	17.1	23,981	0.07%
2022/09/27	19.3	13.99	5	14.20	13.95	14.3	23,638	0.06%
2022/09/26	31	14.05	46	14.06	14.00	-15	23,652	-0.06%
2022/09/23	3.7	14.38	1	14.35	14.35	2.7	23,574	0.01%
2022/09/22	11.3	14.34	5	14.40	14.35	6.3	23,803	0.03%
2022/09/21	18.2	14.70	10	14.70	14.65	8.2	23,808	0.03%
2022/09/20	11	14.80	0	0.00	14.80	11	23,553	0.05%
2022/09/19	0	0.00	5	14.90	14.85	-5	23,552	-0.02%
2022/09/16	23	14.85	0	0.00	14.80	23	23,689	0.10%
2022/09/14	14.4	14.86	0	0.00	14.85	14.4	23,465	0.06%
2022/09/13	5	15.15	1	15.20	15.10	4	23,658	0.02%
2022/09/12	0	0.00	8	15.16	15.15	-8	24,201	-0.03%
2022/09/08	3.2	14.81	8	15.10	15.05	-4.8	24,544	-0.02%
2022/09/07	23	14.86	0	0.00	14.80	23	24,478	0.09%
2022/09/06	1	15.20	6	15.23	15.20	-5	24,249	-0.02%
2022/09/05	8	14.98	0	0.00	15.05	8	24,503	0.03%
2022/09/02	5	14.96	0	0.00	14.90	5	24,728	0.02%
2022/09/01	22.9	15.01	4	15.05	15.00	18.9	24,701	0.08%
2022/08/31	2.6	15.22	0	0.00	15.20	2.6	24,656	0.01%
2022/08/30	56.4	15.25	0	0.00	15.20	56.4	24,212	0.23%
2022/08/29	8	15.29	50	15.35	15.20	-42	24,312	-0.17%
2022/08/26	17	15.71	0	0.00	15.60	17	24,693	0.07%
2022/08/24	64.6	15.80	20	15.75	15.65	44.6	24,262	0.18%
2022/08/23	52	17.39	23	17.42	17.35	29	23,854	0.12%
2022/08/22	12	17.36	26	17.49	17.45	-14	23,319	-0.06%
2022/08/19	36	17.37	4	17.45	17.50	32	22,893	0.14%
2022/08/18	20	17.40	0	0.00	17.45	20	22,545	0.09%
2022/08/17	11	17.41	18	17.42	17.45	-7	22,433	-0.03%
2022/08/16	17	17.15	3	17.15	17.30	14	22,203	0.06%
2022/08/15	0	0.00	5.8	17.07	17.10	-5.8	22,193	-0.03%
2022/08/12	72	16.83	11.2	16.93	16.85	60.8	22,125	0.27%
2022/08/11	59	16.89	10	16.90	16.90	49	22,181	0.22%
2022/08/10	23	16.16	19	16.29	16.45	4	21,960	0.02%
2022/08/09	4	15.90	6	15.90	15.90	-2	21,795	-0.01%
2022/08/08	1.3	15.88	4	15.95	15.90	-2.7	21,931	-0.01%
2022/08/05	5	15.75	111	15.76	15.80	-106	22,464	-0.47%	大賣/鉅額交易
2022/08/04	6.5	15.59	0	0.00	15.60	6.5	23,163	0.03%
2022/08/03	7	15.61	0	0.00	15.65	7	23,404	0.03%
2022/08/02	61	15.60	0	0.00	15.75	61	23,968	0.25%
2022/08/01	115	15.70	0	0.00	15.80	115	24,602	0.47%	大買/鉅額交易
2022/07/29	93	15.71	2	15.83	15.70	91	25,403	0.36%
2022/07/28	4	15.70	25	15.70	15.70	-21	26,493	-0.08%
2022/07/26	3	15.50	0	0.00	15.55	3	26,731	0.01%
2022/07/25	4	15.55	0	0.00	15.60	4	26,854	0.01%
2022/07/22	1	15.55	35	15.54	15.60	-34	27,073	-0.13%
2022/07/21	1	15.25	2	15.30	15.35	-1	27,178	0.00%
2022/07/20	16	15.26	4	15.50	15.15	12	27,406	0.04%
2022/07/18	0	0.00	4	15.10	15.20	-4	28,028	-0.01%
2022/07/15	21	15.02	0	0.00	14.90	21	28,254	0.07%
2022/07/14	2	15.30	51	15.27	15.30	-49	28,332	-0.17%
2022/07/13	1	15.20	4.7	15.32	15.30	-3.7	28,635	-0.01%
2022/07/12	30	14.99	4	14.95	14.85	26	28,848	0.09%
2022/07/11	30	15.53	3	15.65	15.50	27	28,663	0.09%
2022/07/08	27	15.85	10	15.98	15.90	17	28,870	0.06%
2022/07/07	5	15.72	0	0.00	15.70	5	29,048	0.02%
2022/07/06	33	15.87	4	15.90	15.75	29	29,193	0.10%
2022/07/05	22	16.10	20	16.30	16.10	2	29,615	0.01%
2022/07/04	7	16.02	9	16.12	16.05	-2	29,922	-0.01%
2022/07/01	9	16.08	11	16.00	16.00	-2	30,445	-0.01%
2022/06/30	3	16.35	10	16.50	16.30	-7	30,994	-0.02%
2022/06/29	2	16.60	0	0.00	16.70	2	31,165	0.01%
2022/06/28	3	16.85	0	0.00	16.90	3	31,677	0.01%
2022/06/27	2	16.95	0	0.00	16.85	2	31,978	0.01%
2022/06/24	13.2	16.90	12	17.05	16.95	1.2	31,837	0.00%
2022/06/23	0.1	16.85	0	0.00	16.90	0.1	31,775	0.00%
2022/06/21	0	0.00	16	17.05	17.10	-16	32,130	-0.05%
2022/06/20	6	16.83	5	17.01	16.70	1	32,505	0.00%
2022/06/17	10	16.60	0	0.00	16.60	10	32,243	0.03%
2022/06/16	1	16.95	0	0.00	16.90	1	31,909	0.00%
2022/06/15	124	16.86	4	17.05	16.90	120	32,139	0.37%	大買/鉅額交易
2022/06/14	21	16.85	4	17.00	16.90	17	32,268	0.05%
2022/06/13	3	16.78	0	0.00	16.85	3	32,212	0.01%
2022/06/10	5	17.20	0	0.00	17.15	5	32,043	0.02%
2022/06/09	14	17.29	55	17.44	17.35	-41	32,004	-0.13%
2022/06/07	6	17.67	0	0.00	17.70	6	32,378	0.02%
2022/06/06	14	17.93	8	17.93	18.00	6	32,415	0.02%
2022/06/02	0	0.00	1	17.40	17.50	-1	32,654	0.00%
2022/06/01	7	17.68	3	17.75	17.55	4	33,482	0.01%
2022/05/31	4	17.50	5	17.71	17.95	-1	33,658	0.00%
2022/05/30	0	0.00	5	17.63	17.70	-5	33,382	-0.01%
2022/05/27	5	17.30	13	17.27	17.25	-8	33,334	-0.02%
2022/05/26	4	17.15	4	17.25	16.95	0	33,548	0.00%
2022/05/25	2	16.93	0	0.00	17.00	2	34,266	0.01%
2022/05/24	6	17.09	3	17.10	17.00	3	34,984	0.01%
2022/05/23	12	17.05	8	17.23	17.05	4	35,215	0.01%
2022/05/20	4	17.00	9	17.10	17.05	-5	35,541	-0.01%
2022/05/19	9	16.78	0	16.95	16.80	9	35,645	0.03%
2022/05/18	6	17.23	122	17.16	17.25	-116	35,469	-0.33%	大賣/鉅額交易
2022/05/17	1	16.85	0	0.00	16.85	1	35,397	0.00%
2022/05/16	14	16.66	1	16.60	16.80	13	35,438	0.04%
2022/05/13	15	16.58	7	16.55	16.70	8	35,469	0.02%
2022/05/12	48.1	16.93	52	16.67	16.70	-3.9	35,265	-0.01%
2022/05/11	3	17.33	2	17.30	17.35	1	34,614	0.00%
2022/05/10	15	17.46	32	17.39	17.50	-17	34,449	-0.05%
2022/05/09	68.3	17.89	6	17.95	17.85	62.3	34,032	0.18%
2022/05/06	26	18.31	4	18.35	18.40	22	33,606	0.07%
2022/05/05	34	18.84	150.2	18.62	18.90	-116.2	33,232	-0.35%	大賣/鉅額交易
2022/05/04	1	19.35	43	19.24	19.40	-42	32,016	-0.13%
2022/05/03	2	19.18	0	0.00	19.30	2	32,347	0.01%
2022/04/29	4	19.40	4	19.50	19.40	0	32,498	0.00%
2022/04/28	4	19.05	0	0.00	19.15	4	32,851	0.01%
2022/04/27	11	19.11	0	0.00	19.10	11	32,897	0.03%
2022/04/26	7	19.33	4	19.45	19.35	3	32,939	0.01%
2022/04/25	8	18.95	0	0.00	19.15	8	33,000	0.02%
2022/04/22	3	19.12	0	0.00	19.35	3	33,222	0.01%
2022/04/21	10	19.34	0	0.00	19.30	10	34,166	0.03%
2022/04/20	17	19.32	4	19.55	19.60	13	35,608	0.04%
2022/04/19	52	19.55	5	19.78	19.40	47	35,711	0.13%
2022/04/18	18	19.55	4	19.60	19.55	14	36,045	0.04%
2022/04/15	5	19.99	10	19.96	20.00	-5	35,692	-0.01%
2022/04/14	7	20.26	4	20.23	20.15	3	35,789	0.01%
2022/04/13	25	20.69	3	20.60	20.55	22	35,586	0.06%
2022/04/12	0	0.00	2	20.55	20.60	-2	35,447	-0.01%
2022/04/11	9.4	20.74	7	20.71	20.70	2.4	35,138	0.01%
2022/04/08	20	20.75	2	20.70	20.95	18	34,541	0.05%
2022/04/07	22	20.79	6	20.82	20.70	16	34,289	0.05%
2022/04/06	0	0.00	49.4	20.62	21.10	-49.4	33,694	-0.15%
2022/04/01	15	20.59	8	20.67	20.60	7	33,019	0.02%
2022/03/31	9	20.42	49	20.54	20.50	-40	32,491	-0.12%
2022/03/30	14	20.24	7	20.24	20.15	7	31,703	0.02%
2022/03/29	9	19.95	0	0.00	19.95	9	31,327	0.03%
2022/03/28	2	19.70	0	0.00	19.95	2	31,270	0.01%
2022/03/25	29	19.80	5	19.85	19.85	24	31,246	0.08%
2022/03/24	10	20.07	8.3	20.17	20.15	1.7	30,875	0.01%
2022/03/23	5	20.11	10	20.18	20.25	-5	30,712	-0.02%
2022/03/22	0	0.00	13	19.77	19.80	-13	30,062	-0.04%
2022/03/21	0.2	19.65	0	0.00	19.65	0.2	29,799	0.00%
2022/03/18	4	19.51	14	19.70	19.60	-10	29,812	-0.03%
2022/03/17	2	19.50	6	19.53	19.45	-4	29,442	-0.01%
2022/03/16	29	19.01	13	19.09	19.20	16	29,204	0.05%
2022/03/15	2	18.88	0	0.00	19.00	2	29,031	0.01%
2022/03/14	31.2	18.85	0	0.00	18.85	31.2	28,994	0.11%
2022/03/10	1	18.95	242	18.87	18.95	-241	29,074	-0.83%	大賣/鉅額交易
2022/03/09	14	18.29	103	18.25	18.30	-89	28,602	-0.31%	大賣/
2022/03/08	41.2	18.33	100	18.26	18.25	-58.9	28,406	-0.21%
2022/03/07	120.5	18.78	35	18.71	18.90	85.5	27,652	0.31%	大買/
2022/03/04	30	19.34	0	0.00	19.35	30	27,929	0.11%
2022/03/03	8	19.53	1	19.65	19.60	7	27,931	0.03%
2022/03/02	5	19.45	0	0.00	19.60	5	28,069	0.02%
2022/03/01	12	19.60	5	19.60	19.60	7	27,944	0.03%
2022/02/25	25	19.34	2	19.50	19.50	23	27,627	0.08%
2022/02/24	21	19.49	1	19.35	19.50	20	26,939	0.07%
2022/02/23	17.4	19.76	0	19.90	19.85	17.4	26,279	0.07%
2022/02/22	20.2	19.83	5	19.80	19.85	15.2	26,396	0.06%
2022/02/21	8	19.96	0	0.00	20.05	8	26,106	0.03%
2022/02/18	6	20.12	0	0.00	20.10	6	26,459	0.02%
2022/02/17	0	0.00	0.3	20.30	20.20	-0.3	26,477	0.00%
2022/02/16	17	20.16	0	0.00	20.20	17	26,411	0.06%
2022/02/15	19	20.17	0	0.00	20.10	19	26,274	0.07%
2022/02/14	6.1	20.11	75	20.20	20.30	-68.9	26,109	-0.26%
2022/02/11	6	20.35	56	20.31	20.55	-50	25,751	-0.19%
2022/02/10	5.5	20.32	2	20.40	20.50	3.5	25,596	0.01%
2022/02/09	5	20.36	4	20.40	20.45	1	25,426	0.00%
2022/02/08	6.5	20.30	0	0.00	20.30	6.5	25,225	0.03%
2022/02/07	32.1	19.76	9	19.98	20.10	23.1	24,881	0.09%
2022/01/26	11.1	19.69	10	19.70	19.65	1.1	24,408	0.00%
2022/01/25	9.9	19.64	2	19.75	19.70	7.9	24,197	0.03%
2022/01/24	50.2	19.70	2	19.85	20.00	48.2	23,764	0.20%
2022/01/21	40.2	20.05	9	20.05	20.15	31.2	23,554	0.13%
2022/01/20	10	20.45	34	20.29	20.45	-24	23,006	-0.10%
2022/01/19	5	20.65	44	20.50	20.55	-39	22,785	-0.17%
2022/01/18	0	0.00	1	20.40	20.70	-1	22,400	0.00%
2022/01/17	21	20.33	4	20.43	20.50	17	22,119	0.08%
2022/01/14	6	20.78	14.1	20.48	20.55	-8.1	21,478	-0.04%
2022/01/13	4	20.35	55.8	20.23	20.50	-51.8	20,292	-0.26%
2022/01/12	4.1	19.35	45.6	19.42	19.50	-41.5	18,544	-0.22%
2022/01/11	43	19.35	14	19.24	19.40	29	18,368	0.16%
2022/01/10	7	18.94	7	18.98	19.05	0	18,410	0.00%
2022/01/07	3	18.90	7	19.00	18.95	-4	18,617	-0.02%
2022/01/06	4	18.74	0	0.00	18.85	4	18,353	0.02%
2022/01/05	1	18.80	2	18.75	18.75	-1	18,254	-0.01%
2022/01/03	10	18.89	12	18.89	18.85	-2	18,623	-0.01%
2021/12/30	3	18.95	7	18.99	18.95	-4	18,824	-0.02%
2021/12/29	0	0.00	1	18.90	18.95	-1	18,923	-0.01%
2021/12/28	5.1	18.70	11	18.81	18.90	-5.9	19,040	-0.03%
2021/12/27	0	0.00	1	18.75	18.75	-1	19,132	-0.01%
2021/12/24	7	18.70	10	18.75	18.75	-3	19,595	-0.02%
2021/12/23	1	18.60	0	0.00	18.65	1	19,754	0.01%
2021/12/22	21	18.65	0	0.00	18.65	21	20,014	0.10%
2021/12/21	8	18.58	13	18.63	18.60	-5	20,124	-0.03%
2021/12/20	24.3	18.56	8	18.60	18.55	16.3	20,255	0.08%
2021/12/17	4	18.65	7.1	18.73	18.75	-3.1	20,299	-0.02%
2021/12/16	1	18.60	2	18.60	18.65	-1	20,334	0.00%
2021/12/15	2	18.60	0	0.00	18.65	2	20,917	0.01%
2021/12/14	7	18.63	6	18.72	18.75	1	21,365	0.00%
2021/12/13	7	18.96	0	0.00	18.90	7	21,367	0.03%
2021/12/10	0.1	18.85	10	18.99	18.95	-9.9	21,476	-0.05%
2021/12/09	0	0.00	14	18.90	19.00	-14	21,678	-0.06%
2021/12/08	8	18.85	4	18.85	18.85	4	22,132	0.02%
2021/12/07	7	18.63	5	18.73	18.90	2	22,262	0.01%
2021/12/06	0	0.00	4	18.70	18.70	-4	22,391	-0.02%
2021/12/03	1	18.55	0	0.00	18.55	1	22,953	0.00%
2021/12/02	4	18.50	4	18.60	18.60	0	24,218	0.00%
2021/12/01	4	18.25	8	18.50	18.65	-4	25,549	-0.02%
2021/11/30	30	18.20	4	18.60	18.60	26	26,132	0.10%
2021/11/29	11.1	18.07	25	18.14	18.20	-13.9	26,102	-0.05%
2021/11/26	13	18.33	0	0.00	18.35	13	26,820	0.05%
2021/11/25	0	0.00	2	18.65	18.70	-2	27,887	-0.01%
2021/11/24	5	18.64	5.2	18.79	18.60	-0.2	29,311	0.00%
2021/11/23	0.7	18.65	0	0.00	18.60	0.7	30,266	0.00%
2021/11/22	13	18.70	0	0.00	18.70	13	30,460	0.04%
2021/11/19	44	18.92	0	0.00	18.95	44	30,665	0.14%
2021/11/18	21	19.15	6.1	19.32	19.30	14.9	31,135	0.05%
2021/11/17	1	19.20	7	19.04	19.25	-6	31,066	-0.02%
2021/11/16	7	18.69	0	0.00	18.70	7	30,550	0.02%
2021/11/15	2	18.55	2	18.55	18.55	0	30,557	0.00%
2021/11/12	5	18.49	7.3	18.45	18.45	-2.3	30,520	-0.01%
2021/11/11	2	18.35	3	18.45	18.45	-1	30,627	0.00%
2021/11/10	3	18.20	0	0.00	18.30	3	30,857	0.01%
2021/11/09	2	18.15	0	0.00	18.30	2	30,977	0.01%
2021/11/08	2.1	18.20	0	0.00	18.20	2.1	31,001	0.01%
2021/11/05	47	18.14	4	18.15	18.25	43	31,251	0.14%
2021/11/04	10.8	18.20	35	18.20	18.20	-24.2	31,335	-0.08%
2021/11/03	13	18.06	8	18.12	18.15	5	31,384	0.02%
2021/11/02	3	18.15	0	0.00	18.15	3	31,462	0.01%
2021/11/01	3	18.20	0	0.00	18.25	3	31,597	0.01%
2021/10/29	5.7	18.33	2	18.35	18.25	3.7	31,549	0.01%
2021/10/28	4	18.35	8	18.45	18.45	-4	31,507	-0.01%
2021/10/27	4	18.40	2	18.50	18.40	2	31,612	0.01%
2021/10/26	15.1	18.58	4.5	18.60	18.55	10.6	31,619	0.03%
2021/10/22	0	0.00	1	18.50	18.50	-1	32,298	0.00%
2021/10/21	6.9	18.50	4	18.60	18.50	2.9	33,071	0.01%
2021/10/20	5	18.49	1	18.50	18.50	4	33,634	0.01%
2021/10/19	4	18.65	0	0.00	18.60	4	34,067	0.01%
2021/10/18	24	18.67	2	18.65	18.65	22	34,173	0.06%
2021/10/15	14.2	18.07	83	18.12	18.20	-68.8	33,764	-0.20%
2021/10/14	4	17.85	4	17.95	17.90	0	33,864	0.00%
2021/10/13	1	17.85	0	0.00	17.95	1	34,310	0.00%
2021/10/12	10	17.78	4	17.90	18.00	6	34,716	0.02%
2021/10/08	9	17.95	1	17.95	17.95	8	34,575	0.02%
2021/10/07	13.4	17.99	8	18.05	18.00	5.4	34,696	0.02%
2021/10/06	20	17.81	10	17.85	17.85	10	34,890	0.03%
2021/10/05	7	17.84	14.3	17.89	17.85	-7.3	35,446	-0.02%
2021/10/04	3	17.72	0	0.00	17.80	3	35,833	0.01%
2021/10/01	4	17.90	0	0.00	17.75	4	35,967	0.01%
2021/09/30	6	17.87	9	17.95	18.10	-3	35,851	-0.01%
2021/09/29	10	18.00	0	0.00	18.00	10	36,079	0.03%
2021/09/28	2	17.95	2	18.05	18.05	0	36,072	0.00%
2021/09/27	60	18.00	0	0.00	18.00	60	36,178	0.17%
2021/09/24	4	18.00	34	18.14	18.05	-30	36,121	-0.08%
2021/09/23	50	18.00	2	18.05	18.05	48	36,116	0.13%
2021/09/22	21	17.90	6	17.95	17.90	15	36,082	0.04%
2021/09/17	23	18.23	24	18.25	18.20	-1	35,621	0.00%
2021/09/16	9	18.41	0.1	18.45	18.40	8.9	35,283	0.03%
2021/09/15	6	18.32	6	18.38	18.35	0	35,155	0.00%
2021/09/14	18	18.58	0	0.00	18.55	18	35,162	0.05%
2021/09/13	3	18.22	4	18.40	18.55	-1	35,042	0.00%
2021/09/10	0	0.00	4	18.10	18.25	-4	34,858	-0.01%
2021/09/09	6	17.77	10	17.84	17.95	-4	35,149	-0.01%
2021/09/08	67	17.88	22	17.89	17.85	45	34,927	0.13%
2021/09/07	92.5	18.15	16	18.14	18.10	76.5	34,344	0.22%
2021/09/06	21	19.36	121	19.39	19.35	-100	33,144	-0.30%	大賣/
2021/09/03	8	19.00	10	19.07	19.05	-2	31,674	-0.01%
2021/09/02	40	18.96	0	0.00	18.85	40	30,881	0.13%
2021/09/01	11	19.49	1	19.50	19.25	10	30,020	0.03%
2021/08/31	17	19.26	5	19.26	19.35	12	29,352	0.04%
2021/08/30	54	19.31	37.1	19.28	19.60	16.9	28,246	0.06%
2021/08/27	71	18.29	5	18.09	18.40	66	26,901	0.25%
2021/08/25	4	17.68	15	17.75	17.80	-11	26,734	-0.04%
2021/08/24	8	17.21	18	17.38	17.70	-10	26,372	-0.04%
2021/08/23	54	17.09	34	17.09	17.10	20	25,647	0.08%
2021/08/20	3	16.88	0	0.00	16.90	3	25,614	0.01%
2021/08/19	7	16.88	0	0.00	16.90	7	25,986	0.03%
2021/08/17	6	16.86	3.2	16.84	16.90	2.8	25,913	0.01%
2021/08/16	19	16.76	4	16.85	16.80	15	25,877	0.06%
2021/08/13	10	17.00	10	17.00	16.95	0	25,848	0.00%
2021/08/12	0	0.00	6	17.11	17.10	-6	25,990	-0.02%
2021/08/11	56	17.14	9	17.14	17.10	47	26,137	0.18%
2021/08/10	14	17.00	25.4	17.05	17.00	-11.4	26,273	-0.04%
2021/08/09	6	17.02	12	17.07	17.05	-6	26,921	-0.02%
2021/08/06	4	17.00	5	17.09	17.10	-1	27,264	0.00%
2021/08/05	0	0.00	1	17.05	17.05	-1	27,820	0.00%
2021/08/04	4	17.00	0	0.00	17.00	4	29,250	0.01%
2021/08/03	4	16.90	4	17.00	17.00	0	29,885	0.00%
2021/08/02	4	16.96	0	0.00	17.00	4	30,565	0.01%
2021/07/30	6	16.96	0	0.00	16.95	6	30,743	0.02%
2021/07/28	53	16.60	1	16.50	16.85	52	31,290	0.17%
2021/07/27	18	16.97	2	16.83	16.75	16	31,684	0.05%
2021/07/26	12	17.28	9	17.43	17.20	3	32,480	0.01%
2021/07/23	35.7	17.06	11	17.05	17.15	24.7	31,973	0.08%
2021/07/22	21	16.80	21	16.89	16.90	0	31,577	0.00%
2021/07/21	0.1	16.65	3	16.70	16.70	-2.9	31,440	-0.01%
2021/07/20	2	16.60	5	16.55	16.50	-3	31,511	-0.01%
2021/07/19	19	16.72	13	16.71	16.80	6	31,215	0.02%
2021/07/16	1	16.55	5	16.42	16.60	-4	31,062	-0.01%
2021/07/15	10	16.25	6	16.28	16.25	4	30,758	0.01%
2021/07/14	5	16.30	20	16.30	16.30	-15	30,726	-0.05%
2021/07/13	0	0.00	3	16.35	16.35	-3	31,238	-0.01%
2021/07/12	61	16.30	13	16.39	16.20	48	31,063	0.15%
2021/07/09	4.9	16.09	1	16.15	16.10	3.9	30,499	0.01%
2021/07/08	5	15.81	5	15.89	15.90	0	30,047	0.00%
2021/07/07	3	15.72	0	0.00	15.75	3	29,850	0.01%
2021/07/06	4	15.65	10.2	15.61	15.75	-6.2	29,706	-0.02%
2021/07/05	3	15.38	6	15.43	15.45	-3	29,426	-0.01%
2021/07/02	3	15.28	14	15.30	15.30	-11	29,259	-0.04%
2021/07/01	6	15.22	15	15.21	15.25	-9	29,105	-0.03%
2021/06/30	4	15.25	4	15.25	15.25	0	29,054	0.00%
2021/06/29	5	15.16	5	15.20	15.15	0	28,937	0.00%
2021/06/28	13	15.22	5	15.24	15.20	8	28,984	0.03%
2021/06/25	1	15.10	0	0.00	15.15	1	28,918	0.00%
2021/06/24	0	0.00	2	15.05	15.05	-2	28,900	-0.01%
2021/06/23	3	14.97	40	15.00	15.05	-37	28,948	-0.13%
2021/06/22	9	14.87	10	14.90	14.90	-1	28,784	0.00%
2021/06/21	29.4	14.76	0	0.00	14.80	29.4	28,549	0.10%
2021/06/18	15	14.98	0	0.00	14.90	15	28,221	0.05%
2021/06/17	40	15.10	0	0.00	15.05	40	27,741	0.14%
2021/06/16	14	15.05	6	15.08	15.15	8	27,915	0.03%
2021/06/15	6	15.05	4	15.10	15.10	2	27,789	0.01%
2021/06/09	14	15.09	10.2	15.10	15.15	3.8	27,663	0.01%
2021/06/08	1	15.20	11.4	15.26	15.30	-10.4	27,409	-0.04%
2021/06/07	16	15.08	255	15.08	15.20	-239	27,247	-0.88%	大賣/鉅額交易
2021/06/04	1	15.20	0	0.00	15.25	1	26,961	0.00%
2021/06/03	4	15.20	3.9	15.20	15.25	0.1	27,056	0.00%
2021/06/02	10	15.14	11	15.19	15.15	-1	26,789	0.00%
2021/06/01	3	14.80	3	14.85	14.85	0	26,001	0.00%
2021/05/31	1	14.80	0	0.00	14.80	1	26,079	0.00%
2021/05/28	1	14.70	5	14.60	14.70	-4	26,043	-0.02%
2021/05/27	23	14.50	6	14.60	14.50	17	25,968	0.07%
2021/05/26	2	14.70	2	14.70	14.70	0	25,799	0.00%
2021/05/25	5	14.60	6	14.69	14.65	-1	25,896	0.00%
2021/05/24	10	14.53	5	14.60	14.55	5	25,821	0.02%
2021/05/21	1	14.55	10	14.50	14.60	-9	25,834	-0.03%
2021/05/20	0	0.00	5	14.30	14.35	-5	25,554	-0.02%
2021/05/18	10	14.13	20	14.18	14.25	-10	25,257	-0.04%
2021/05/17	41	13.83	7	13.97	13.80	34	25,187	0.13%
2021/05/14	9	14.13	0.1	14.20	14.20	8.9	24,408	0.04%
2021/05/13	27	14.08	11	14.20	14.05	16	24,008	0.07%
2021/05/12	24	14.35	85	14.12	14.30	-61	23,669	-0.26%
2021/05/11	64	15.03	14	14.98	14.90	50	22,174	0.23%
2021/05/10	0	0.00	42	14.95	15.20	-42	21,581	-0.19%
2021/05/07	10	14.80	2	14.90	14.90	8	21,096	0.04%
2021/05/06	20	14.75	4.1	14.72	14.80	15.9	20,863	0.08%
2021/05/05	15	14.58	10.1	14.58	14.55	4.9	20,432	0.02%
2021/05/04	4	14.68	130	14.49	14.45	-126	19,962	-0.63%	大賣/鉅額交易
2021/05/03	15	14.83	66	14.82	14.65	-51	19,054	-0.27%
2021/04/29	10	14.00	10	14.10	14.10	0	17,556	0.00%
2021/04/28	1	14.05	0	0.00	14.15	1	17,532	0.01%
2021/04/27	7	14.03	51.1	14.05	14.10	-44.1	17,796	-0.25%
2021/04/26	147	14.02	0	0.00	14.10	147	17,606	0.83%	大買/鉅額交易
2021/04/22	13	13.92	0	0.00	13.95	13	17,267	0.08%
2021/04/21	5.2	13.91	0	0.00	13.90	5.2	16,983	0.03%
2021/04/20	42	14.00	8.1	14.00	14.05	33.9	16,879	0.20%
2021/04/19	37	14.07	7	13.86	14.05	30	16,737	0.18%
2021/04/16	2	13.63	3	13.63	13.70	-1	16,123	-0.01%
2021/04/15	0	0.00	4	13.55	13.55	-4	16,064	-0.02%
2021/04/14	1	13.40	50	13.40	13.50	-49	15,922	-0.31%
2021/04/13	0	0.00	4	13.40	13.40	-4	15,840	-0.03%
2021/04/12	10	13.40	6	13.39	13.40	4	15,701	0.03%
2021/04/09	1	13.25	0	0.00	13.30	1	15,537	0.01%
2021/04/08	7	13.30	0	0.00	13.30	7	15,456	0.05%
2021/04/07	0	0.00	3	13.35	13.40	-3	15,631	-0.02%
2021/04/06	10	13.37	0	0.00	13.30	10	15,558	0.06%
2021/04/01	5	13.35	6	13.40	13.40	-1	15,476	-0.01%
2021/03/31	0	0.00	10	13.38	13.40	-10	15,360	-0.07%
2021/03/30	10	13.38	6	13.45	13.45	4	15,108	0.03%
2021/03/29	6.5	13.35	5.2	13.40	13.40	1.3	14,953	0.01%
2021/03/25	0	0.00	5	13.25	13.30	-5	14,698	-0.03%
2021/03/24	0	0.00	0.2	13.20	13.20	-0.2	14,722	0.00%
2021/03/22	0	0.00	0	13.20	13.20	0	14,775	0.00%
2021/03/19	6	13.11	25	13.11	13.10	-19	14,780	-0.13%
2021/03/17	5	13.15	5	13.20	13.20	0	14,523	0.00%
2021/03/16	0	0.00	0.3	13.30	13.30	-0.3	14,526	0.00%
2021/03/15	0	0.00	10	13.25	13.30	-10	14,569	-0.07%
2021/03/12	5	13.20	5	13.25	13.25	0	14,765	0.00%
2021/03/11	15	13.27	5	13.25	13.30	10	14,942	0.07%
2021/03/09	2	13.10	12	13.15	13.20	-10	14,648	-0.07%
2021/03/08	0	0.00	5.1	13.10	13.00	-5.1	14,464	-0.04%
2021/03/05	7	12.91	5	12.95	13.05	2	14,321	0.01%
2021/03/04	16	13.02	0	0.00	13.00	16	14,957	0.11%
2021/03/03	0	0.00	5	13.10	13.10	-5	14,898	-0.03%
2021/03/02	5	12.95	0	0.00	12.95	5	14,725	0.03%
2021/02/26	9.2	13.01	0	0.00	12.95	9.2	14,593	0.06%
2021/02/25	3	13.20	5	13.25	13.25	-2	14,193	-0.01%
2021/02/24	0	0.00	1	13.05	13.10	-1	14,062	-0.01%
2021/02/23	50	13.00	6	12.99	13.05	44	14,005	0.31%
2021/02/22	2	12.90	1	12.90	12.90	1	13,870	0.01%
2021/02/19	5	12.85	0	0.00	12.90	5	13,883	0.04%
2021/02/17	5	12.90	5	12.95	12.90	0	13,856	0.00%
2021/02/05	5	12.65	5	12.70	12.70	0	13,528	0.00%
2021/02/03	22.2	12.58	5	12.55	12.55	17.2	13,800	0.12%
2021/02/02	3	12.70	0	0.00	12.60	3	13,598	0.02%
2021/02/01	4	12.70	5	12.60	12.70	-1	13,482	-0.01%
2021/01/29	12	12.59	0	0.00	12.50	12	13,397	0.09%
2021/01/28	4.2	12.65	19	12.65	12.65	-14.8	13,059	-0.11%
2021/01/26	10	12.70	0	0.00	12.70	10	12,815	0.08%
2021/01/22	6.1	12.80	4	12.85	12.70	2.1	12,781	0.02%
2021/01/20	14	12.89	0	0.00	12.80	14	12,518	0.11%
2021/01/19	2	13.10	5	13.10	13.05	-3	12,108	-0.02%
2021/01/18	7	13.06	5.4	13.05	13.05	1.6	12,036	0.01%
2021/01/15	5	13.20	1.2	13.27	13.15	3.8	11,978	0.03%
2021/01/14	2	13.30	23	13.30	13.30	-21	11,951	-0.18%
2021/01/13	0	0.00	10	13.28	13.25	-10	11,906	-0.08%
2021/01/12	5	13.15	0	0.00	13.20	5	11,791	0.04%
2021/01/11	0	0.00	2	13.35	13.35	-2	11,693	-0.02%
2021/01/08	9	13.22	10	13.25	13.30	-1	11,528	-0.01%
2021/01/06	1	13.15	0	0.00	13.15	1	11,319	0.01%
2021/01/04	1	13.15	0	0.00	13.20	1	11,161	0.01%
2020/12/30	0	0.00	5	13.15	13.25	-5	11,043	-0.05%
2020/12/29	0	0.00	44.1	13.01	13.05	-44.1	10,802	-0.41%
2020/12/28	5	12.95	3	13.00	13.00	2	10,776	0.02%
2020/12/23	0	0.00	20	13.00	13.00	-20	10,984	-0.18%
2020/12/21	0	0.00	5	13.10	13.15	-5	11,380	-0.04%
2020/12/18	0	0.00	18	13.06	13.10	-18	11,499	-0.16%
2020/12/17	0	0.00	6	13.14	13.15	-6	11,496	-0.05%
2020/12/16	0	0.00	5	13.10	13.10	-5	11,507	-0.04%
2020/12/15	0	0.00	0	13.00	12.95	0	11,510	0.00%
2020/12/14	5	13.05	5	13.05	13.05	0	11,463	0.00%
2020/12/11	0	0.00	86.9	13.10	13.15	-86.9	11,613	-0.75%
2020/12/10	31	12.90	0	0.00	12.95	31	11,487	0.27%
2020/12/09	5	12.95	10	12.90	12.95	-5	11,395	-0.04%
2020/12/08	12.2	13.04	15	12.95	12.95	-2.8	11,315	-0.02%
2020/12/07	10	13.20	2	13.15	13.20	8	11,141	0.07%
2020/12/03	5	13.25	5	13.25	13.25	0	11,002	0.00%
2020/12/02	9	13.22	5	13.25	13.30	4	11,007	0.04%
2020/12/01	8.8	13.25	2	13.25	13.30	6.8	11,024	0.06%
2020/11/30	8	13.27	9	13.33	13.35	-1	11,135	-0.01%
2020/11/27	0	0.00	5	13.40	13.35	-5	10,464	-0.05%
2020/11/26	0	0.00	19	13.31	13.35	-19	10,389	-0.18%
2020/11/25	2	13.30	0	0.00	13.30	2	10,572	0.02%
2020/11/24	5	13.25	2	13.25	13.30	3	10,609	0.03%
2020/11/23	0.6	13.30	0	0.00	13.35	0.6	10,605	0.01%
2020/11/19	5	13.30	10	13.30	13.30	-5	10,487	-0.05%
2020/11/18	1	13.35	0	0.00	13.35	1	10,607	0.01%
2020/11/17	6	13.21	15	13.23	13.30	-9	10,950	-0.08%
2020/11/16	5	13.30	1	13.30	13.30	4	11,260	0.04%
2020/11/12	5	13.35	10	13.20	13.20	-5	11,255	-0.04%
2020/11/11	10	13.30	2	13.25	13.35	8	11,179	0.07%
2020/11/10	10	13.13	5	13.20	13.20	5	10,959	0.05%
2020/11/09	0	0.00	1	13.05	13.05	-1	10,922	-0.01%
2020/11/06	6	12.95	10	13.00	13.00	-4	11,128	-0.04%
2020/11/05	1	12.90	10	12.90	12.95	-9	11,846	-0.08%
2020/11/04	0	0.00	10	12.90	12.85	-10	12,653	-0.08%
2020/11/03	5	12.75	10	12.80	12.90	-5	13,229	-0.04%
2020/11/02	0	0.00	5	12.70	12.70	-5	13,904	-0.04%
2020/10/30	10	12.63	0	0.00	12.60	10	14,527	0.07%
2020/10/29	10	12.70	0	0.00	12.65	10	14,705	0.07%
2020/10/28	2	12.80	0	0.00	12.85	2	14,760	0.01%
2020/10/27	5	12.75	0	0.00	12.80	5	15,031	0.03%
2020/10/26	4	12.85	0	0.00	12.85	4	15,143	0.03%
2020/10/23	0	0.00	10	12.80	12.80	-10	15,452	-0.06%
2020/10/22	14	12.71	10	12.80	12.65	4	15,670	0.03%
2020/10/21	6	12.75	0.1	12.80	12.70	5.9	15,885	0.04%
2020/10/20	6	12.81	0	0.00	12.80	6	15,935	0.04%
2020/10/19	0	0.00	5	12.85	12.90	-5	16,071	-0.03%
2020/10/16	15	12.83	0	0.00	12.75	15	16,156	0.09%
2020/10/15	4	12.75	5	12.90	12.85	-1	16,231	-0.01%
2020/10/14	1	12.85	4	12.85	12.80	-3	16,205	-0.02%
2020/10/13	5	12.90	13	12.87	12.90	-8	16,209	-0.05%
2020/10/12	5	12.85	18	12.94	13.00	-13	16,449	-0.08%
2020/10/06	1	12.95	0	0.00	12.95	1	16,647	0.01%
2020/09/28	0	0.00	5	12.75	12.75	-5	17,016	-0.03%
2020/09/25	5	12.57	6	12.55	12.50	-1	17,314	-0.01%
2020/09/24	16	12.51	0	0.00	12.40	16	17,335	0.09%
2020/09/23	4.1	12.84	0	0.00	12.75	4.1	17,165	0.02%
2020/09/22	217.2	12.90	0	0.00	12.85	217.2	17,100	1.27%	大買/鉅額交易
2020/09/21	8	13.00	0	0.00	12.95	8	17,166	0.05%
2020/09/18	0	0.00	5	13.10	13.10	-5	17,280	-0.03%
2020/09/17	7	13.05	0	0.00	13.05	7	17,237	0.04%
2020/09/16	3	13.05	5	13.15	13.15	-2	17,370	-0.01%
2020/09/15	0	0.00	5	13.10	13.10	-5	17,328	-0.03%
2020/09/14	5	13.00	5	13.10	13.10	0	17,764	0.00%
2020/09/11	0	0.00	5.8	13.11	13.10	-5.8	18,017	-0.03%
2020/09/10	3	12.95	0	0.00	13.05	3	18,090	0.02%
2020/09/09	5.2	12.96	1	12.95	13.00	4.2	18,132	0.02%
2020/09/08	3	13.05	0	0.00	13.00	3	18,222	0.02%
2020/09/07	5	13.00	5	13.10	13.05	0	18,512	0.00%
2020/09/04	9	12.99	10	13.00	13.00	-1	18,794	-0.01%
2020/09/03	3	13.03	2	13.05	13.05	1	18,830	0.01%
2020/09/02	9	13.06	0	0.00	13.05	9	18,841	0.05%
2020/09/01	3	13.13	0	0.00	13.15	3	19,018	0.02%
2020/08/31	8	13.19	8	13.28	13.25	0	19,164	0.00%
2020/08/28	5	13.15	0	0.00	13.15	5	19,252	0.03%
2020/08/26	1	13.20	0	0.00	13.25	1	19,801	0.01%
2020/08/24	7	13.50	0	0.00	13.15	7	20,724	0.03%
2020/08/21	2	13.05	5	13.20	13.45	-3	20,731	-0.01%
2020/08/20	14	13.00	2	13.00	13.00	12	20,427	0.06%
2020/08/19	0	0.00	20	13.23	13.15	-20	20,199	-0.10%
2020/08/18	5.4	13.11	4	13.20	13.20	1.4	20,173	0.01%
2020/08/17	2	13.10	0	0.00	13.20	2	20,374	0.01%
2020/08/14	6	13.12	0	0.00	13.15	6	20,490	0.03%
2020/08/13	17	13.13	9	13.18	13.20	8	20,576	0.04%
2020/08/12	3	13.23	0	0.00	13.25	3	20,564	0.01%
2020/08/11	17	13.08	5	13.10	13.10	12	20,388	0.06%
2020/08/10	10	13.90	2	13.90	13.85	8	19,695	0.04%
2020/08/07	9	13.81	3.1	13.83	13.85	5.9	19,168	0.03%
2020/08/06	10	13.90	373	13.70	13.90	-363	18,712	-1.94%	大賣/鉅額交易
2020/08/05	2	13.65	5	13.60	13.65	-3	18,234	-0.02%
2020/08/04	0	0.00	5	13.45	13.45	-5	17,857	-0.03%
2020/07/31	18	13.39	0	0.00	13.35	18	17,674	0.10%
2020/07/30	5	13.45	5	13.50	13.45	0	17,523	0.00%
2020/07/29	0	0.00	6	13.36	13.40	-6	17,562	-0.03%
2020/07/28	2	13.30	1	13.30	13.25	1	17,790	0.01%
2020/07/27	5	13.45	0	0.00	13.35	5	17,993	0.03%
2020/07/24	7	13.50	4	13.45	13.45	3	17,994	0.02%
2020/07/23	4	13.55	0	0.00	13.55	4	18,076	0.02%
2020/07/22	0	0.00	5.2	13.60	13.60	-5.2	18,153	-0.03%
2020/07/21	0	0.00	68	13.52	13.50	-68	18,151	-0.37%
2020/07/20	1	13.50	2	13.45	13.45	-1	18,233	-0.01%
2020/07/17	0	0.00	2	13.50	13.50	-2	18,280	-0.01%
2020/07/16	5	13.50	4	13.60	13.50	1	18,613	0.01%
2020/07/15	5	13.55	5	13.60	13.55	0	18,489	0.00%
2020/07/14	5	13.50	1	13.55	13.55	4	18,649	0.02%
2020/07/10	0	0.00	37	13.50	13.55	-37	19,134	-0.19%
2020/07/09	6	13.54	0	0.00	13.55	6	19,296	0.03%
2020/07/08	8	13.60	2	13.55	13.60	6	19,481	0.03%
2020/07/07	370	13.65	20	13.60	13.60	350	19,531	1.79%	大買/鉅額交易
2020/07/06	1	13.60	407	13.60	13.65	-406	19,441	-2.09%	大賣/鉅額交易
2020/07/03	6	13.45	2	13.50	13.50	4	19,365	0.02%
2020/07/02	5	13.45	0	0.00	13.45	5	19,466	0.03%
2020/07/01	0	0.00	5	13.50	13.50	-5	19,807	-0.03%
2020/06/30	10	13.38	30	13.45	13.35	-20	19,927	-0.10%
2020/06/29	2.1	13.30	31	13.35	13.30	-28.9	20,145	-0.14%
2020/06/24	5	13.45	7	13.55	13.55	-2	20,258	-0.01%
2020/06/23	5	13.30	10	13.45	13.50	-5	20,667	-0.02%
2020/06/22	0	0.00	5	13.35	13.40	-5	20,880	-0.02%
2020/06/19	11	13.20	1.2	13.41	13.20	9.8	21,470	0.05%
2020/06/18	5	13.50	0	0.00	13.35	5	21,604	0.02%
2020/06/17	6	13.42	8	13.49	13.60	-2	21,816	-0.01%
2020/06/16	0	0.00	5	13.35	13.50	-5	23,010	-0.02%
2020/06/15	0	0.00	6	13.27	13.20	-6	24,374	-0.02%
2020/06/12	6	13.19	120	13.08	13.20	-114	25,158	-0.45%	大賣/鉅額交易
2020/06/11	7	13.60	5	13.60	13.40	2	25,695	0.01%
2020/06/10	1.4	13.67	8	13.65	13.70	-6.6	26,204	-0.03%
2020/06/08	0	0.00	5	13.55	13.60	-5	27,772	-0.02%
2020/06/05	11	13.46	0	0.00	13.40	11	27,939	0.04%
2020/06/04	5	13.50	3	13.62	13.55	2	28,337	0.01%
2020/06/03	6	13.55	2	13.70	13.60	4	28,680	0.01%
2020/06/02	0	0.00	8	13.34	13.30	-8	28,691	-0.03%
2020/06/01	0	0.00	12	13.15	13.20	-12	28,555	-0.04%
2020/05/29	0	0.00	15	12.87	13.00	-15	28,509	-0.05%
2020/05/28	2	12.75	0	0.00	12.70	2	28,082	0.01%
2020/05/27	0	0.00	0.1	12.70	12.65	-0.1	28,443	0.00%
2020/05/26	20	12.70	57	12.65	12.70	-37	28,615	-0.13%
2020/05/25	8	12.44	5	12.50	12.50	3	28,655	0.01%
2020/05/22	10	12.55	0	0.00	12.50	10	28,785	0.03%
2020/05/21	3	12.65	13	12.66	12.65	-10	28,632	-0.03%
2020/05/20	7	12.55	7	12.60	12.65	0	28,628	0.00%
2020/05/19	0	0.00	1	12.65	12.65	-1	28,739	0.00%
2020/05/18	0	0.00	5	12.40	12.45	-5	28,885	-0.02%
2020/05/15	1.3	12.36	0	0.00	12.35	1.3	28,915	0.00%
2020/05/14	16	12.30	0	0.00	12.30	16	28,941	0.06%
2020/05/13	7.3	12.42	5	12.50	12.45	2.3	28,667	0.01%
2020/05/12	6	12.46	0	0.00	12.45	6	28,707	0.02%
2020/05/11	31	12.65	5	12.55	12.60	26	28,559	0.09%
2020/05/08	11	12.33	5	12.40	12.35	6	28,440	0.02%
2020/05/07	5	12.25	9	12.32	12.30	-4	28,517	-0.01%
2020/05/06	48	12.29	0	0.00	12.25	48	28,544	0.17%
2020/05/05	5	12.32	3	12.30	12.30	2	28,519	0.01%
2020/05/04	233	12.29	10	12.25	12.25	223	28,524	0.78%	大買/鉅額交易
2020/04/30	19	12.58	222	12.69	12.75	-203	28,288	-0.72%	大賣/鉅額交易
2020/04/29	11	12.31	28	12.25	12.35	-17	28,319	-0.06%
2020/04/28	5	12.09	0	0.00	12.05	5	28,403	0.02%
2020/04/27	12	11.90	12	11.90	12.00	0	29,104	0.00%
2020/04/24	24	11.74	6	11.80	11.70	18	29,249	0.06%
2020/04/23	12	11.80	12	11.85	11.80	0	29,311	0.00%
2020/04/22	18	11.75	18	11.80	11.85	0	29,305	0.00%
2020/04/21	24	11.92	3	11.83	11.75	21	29,380	0.07%
2020/04/20	7	12.17	10	12.15	12.20	-3	29,082	-0.01%
2020/04/17	23	12.38	18	12.41	12.25	5	29,055	0.02%
2020/04/16	20	12.15	10	12.20	12.25	10	28,844	0.03%
2020/04/15	1	12.30	0	0.00	12.40	1	28,574	0.00%
2020/04/14	1	12.05	5	12.05	12.20	-4	28,344	-0.01%
2020/04/13	22	11.97	9.1	12.03	12.00	12.9	28,111	0.05%
2020/04/10	12	12.15	36	12.06	12.25	-24	27,918	-0.09%
2020/04/09	3	11.90	0	0.00	11.95	3	27,818	0.01%
2020/04/08	5	11.82	106.4	11.80	11.80	-101.4	27,779	-0.37%	大賣/鉅額交易
2020/04/07	16	11.70	6	11.75	11.70	10	27,564	0.04%
2020/04/06	12	11.55	12	11.60	11.70	0	27,415	0.00%
2020/04/01	4.1	11.63	0	0.00	11.60	4.1	27,004	0.02%
2020/03/31	16	11.84	16	12.00	11.70	0	26,772	0.00%
2020/03/30	7	11.63	17	11.73	11.80	-10	26,379	-0.04%
2020/03/27	10	11.78	20	11.85	11.85	-10	26,118	-0.04%
2020/03/26	495	11.71	15	11.62	11.60	480	25,688	1.87%	大買/鉅額交易
2020/03/25	45	11.70	29	11.80	11.70	16	25,584	0.06%
2020/03/24	3	10.98	3	10.98	11.05	0	25,066	0.00%
2020/03/23	11.1	10.51	2	10.45	10.50	9.1	24,761	0.04%
2020/03/20	172	10.75	19	10.80	10.85	153	24,406	0.63%	大買/鉅額交易
2020/03/19	35.1	10.32	22	10.69	10.30	13.1	23,266	0.06%
2020/03/18	25	11.68	6.3	11.68	11.40	18.7	21,943	0.09%
2020/03/17	31	12.00	4.1	12.19	11.95	26.9	21,157	0.13%
2020/03/16	18.1	12.73	7	12.85	12.55	11.1	20,307	0.05%
2020/03/13	9	12.76	23	12.59	13.15	-14	19,496	-0.07%
2020/03/12	35	13.50	0	0.00	13.50	35	18,503	0.19%
2020/03/11	6	13.85	17	13.90	13.90	-11	17,683	-0.06%
2020/03/10	60	13.80	14	13.93	13.95	46	17,321	0.27%
2020/03/09	16	13.90	0	0.00	13.85	16	16,788	0.10%
2020/03/06	7	14.05	40	14.10	14.05	-33	16,194	-0.20%
2020/03/05	12	14.15	5	14.20	14.20	7	15,879	0.04%
2020/03/04	7	14.13	0	0.00	14.20	7	15,929	0.04%
2020/03/03	37	14.15	0	0.00	14.20	37	15,689	0.24%
2020/03/02	10	14.03	0	0.00	14.00	10	15,503	0.06%
2020/02/27	9	14.25	5	14.30	14.20	4	15,577	0.03%
2020/02/26	6	14.30	10	14.30	14.35	-4	15,332	-0.03%
2020/02/25	5	14.35	0	0.00	14.35	5	15,157	0.03%
2020/02/24	1	14.50	25	14.46	14.45	-24	15,048	-0.16%
2020/02/20	10	14.70	100	14.75	14.65	-90	14,871	-0.61%
2020/02/19	107	14.65	3	14.58	14.65	104	14,645	0.71%	大買/鉅額交易
2020/02/17	0	0.00	16.2	14.45	14.50	-16.2	14,373	-0.11%
2020/02/14	16	14.43	10	14.48	14.45	6	14,368	0.04%
2020/02/13	7	14.49	0	0.00	14.45	7	14,413	0.05%
2020/02/12	0	0.00	1	14.45	14.40	-1	14,488	-0.01%
2020/02/11	70	14.45	13	14.45	14.40	57	14,590	0.39%
2020/02/10	5	14.30	10	14.35	14.35	-5	14,840	-0.03%
2020/02/07	5	14.35	3	14.35	14.30	2	14,858	0.01%
2020/02/06	0	0.00	4	14.40	14.45	-4	14,881	-0.03%
2020/02/05	5	14.25	5	14.35	14.35	0	14,931	0.00%
2020/02/04	13	14.25	0.1	14.35	14.35	12.9	14,877	0.09%
2020/02/03	0	0.00	6	14.12	14.15	-6	15,126	-0.04%
2020/01/31	10	14.22	13	14.28	14.15	-3	14,723	-0.02%
2020/01/30	79	14.29	21	14.15	14.10	58	14,635	0.40%
2020/01/20	6	14.78	5	14.75	14.70	1	13,737	0.01%
2020/01/17	5	14.60	10	14.65	14.65	-5	13,432	-0.04%
2020/01/16	0	0.00	1	14.60	14.60	-1	13,323	-0.01%
2020/01/15	5	14.45	5	14.55	14.55	0	13,176	0.00%
2020/01/13	6	14.46	10	14.50	14.55	-4	12,993	-0.03%
2020/01/10	5.5	14.40	5	14.40	14.45	0.5	12,926	0.00%
2020/01/09	1	14.35	5	14.40	14.35	-4	12,902	-0.03%
2020/01/08	15	14.30	0	0.00	14.30	15	12,861	0.12%
2020/01/06	13	14.41	0	14.45	14.40	13	12,827	0.10%
2020/01/03	0	0.00	4	14.55	14.55	-4	12,816	-0.03%
2020/01/02	5.5	14.50	5	14.55	14.55	0.5	12,789	0.00%
2019/12/31	1	14.55	1	14.55	14.50	0	12,740	0.00%
2019/12/30	0	0.00	4.1	14.60	14.60	-4.1	12,754	-0.03%
2019/12/27	0	0.00	15	14.55	14.60	-15	12,724	-0.12%
2019/12/25	0	0.00	7	14.54	14.55	-7	12,927	-0.05%
2019/12/24	16	14.53	0	0.00	14.50	16	12,963	0.12%
2019/12/23	0	0.00	10	14.60	14.60	-10	12,964	-0.08%
2019/12/20	5	14.55	5	14.60	14.55	0	13,018	0.00%
2019/12/19	10	14.50	10	14.58	14.60	0	12,793	0.00%
2019/12/18	7	14.50	15	14.55	14.55	-8	12,683	-0.06%
2019/12/17	0	0.00	6	14.46	14.50	-6	12,701	-0.05%
2019/12/16	1	14.40	0	0.00	14.45	1	12,699	0.01%
2019/12/13	0	0.00	18	14.36	14.40	-18	12,764	-0.14%
2019/12/12	5	14.30	14	14.35	14.30	-9	12,838	-0.07%
2019/12/11	10	14.25	13	14.26	14.30	-3	12,824	-0.02%
2019/12/09	5	14.25	5	14.30	14.30	0	13,107	0.00%
2019/12/06	5	14.25	0	0.00	14.25	5	13,358	0.04%
2019/12/05	5	14.30	7	14.35	14.35	-2	13,513	-0.01%
2019/12/04	17	14.25	0	0.00	14.30	17	13,687	0.12%
2019/12/03	2	14.25	0	0.00	14.35	2	13,785	0.01%
2019/11/29	5	14.30	5	14.30	14.25	0	13,881	0.00%
2019/11/28	5.5	14.35	5	14.40	14.35	0.5	14,005	0.00%
2019/11/26	0	0.00	0.1	14.40	14.40	-0.1	15,293	0.00%
2019/11/25	0	0.00	5	14.40	14.40	-5	14,698	-0.03%
2019/11/22	0	0.00	10	14.30	14.30	-10	15,006	-0.07%
2019/11/21	5	14.25	5	14.30	14.25	0	15,087	0.00%
2019/11/19	10	14.35	0	0.00	14.40	10	14,983	0.07%
2019/11/18	15	14.30	0	0.00	14.40	15	15,048	0.10%
2019/11/15	0	0.00	5	14.35	14.30	-5	15,055	-0.03%
2019/11/14	18	14.29	15	14.32	14.30	3	15,054	0.02%
2019/11/13	5	14.30	75	14.30	14.30	-70	15,230	-0.46%
2019/11/12	1	14.40	0	0.00	14.40	1	15,254	0.01%
2019/11/11	33	14.36	0	0.00	14.35	33	15,285	0.22%
2019/11/08	1	14.45	6	14.50	14.50	-5	15,255	-0.03%
2019/11/07	7	14.44	55	14.50	14.45	-48	15,590	-0.31%
2019/11/06	1	14.45	0	0.00	14.45	1	15,762	0.01%
2019/11/05	1	14.35	5	14.40	14.40	-4	15,751	-0.03%
2019/11/04	2	14.25	5	14.30	14.30	-3	15,825	-0.02%
2019/11/01	10	14.15	11	14.20	14.20	-1	15,845	-0.01%
2019/10/31	110	14.10	10.5	14.15	14.15	99.5	16,057	0.62%	大買/
2019/10/30	3	14.10	0	0.00	14.10	3	15,777	0.02%
2019/10/29	0	0.00	5	14.05	14.05	-5	16,051	-0.03%
2019/10/28	0	0.00	3	13.95	14.00	-3	15,893	-0.02%
2019/10/25	5	13.90	5	13.95	14.00	0	15,945	0.00%
2019/10/23	5	13.90	0	0.00	13.95	5	16,119	0.03%
2019/10/22	0	0.00	8	13.98	14.00	-8	16,269	-0.05%
2019/10/21	5	13.90	0	0.00	13.95	5	16,419	0.03%
2019/10/18	6	13.90	5.6	13.95	13.95	0.4	16,510	0.00%
2019/10/09	5	13.77	0	0.00	13.75	5	17,196	0.03%
2019/10/08	20	13.80	6	13.84	13.85	14	17,366	0.08%
2019/10/07	12	13.80	0	0.00	13.80	12	17,448	0.07%
2019/10/04	5	13.75	5	13.80	13.75	0	17,457	0.00%
2019/10/03	11	13.80	0	0.00	13.80	11	17,488	0.06%
2019/10/02	5	13.90	1	14.00	13.90	4	17,541	0.02%
2019/10/01	0	0.00	5	13.90	14.00	-5	17,436	-0.03%
2019/09/27	5	13.95	0.2	13.95	13.85	4.8	17,350	0.03%
2019/09/26	0	0.00	5	14.00	13.95	-5	17,368	-0.03%
2019/09/25	6	13.95	50	13.95	13.95	-44	17,395	-0.25%
2019/09/24	2	13.95	0.3	14.05	14.05	1.7	17,400	0.01%
2019/09/23	6	14.00	1	14.10	14.00	5	17,383	0.03%
2019/09/19	0	0.00	50	14.10	14.10	-50	17,310	-0.29%
2019/09/18	5	14.05	10.2	14.10	14.10	-5.2	17,236	-0.03%
2019/09/17	2	14.00	6	13.96	14.00	-4	17,057	-0.02%
2019/09/12	10	13.85	5	13.90	13.85	5	17,050	0.03%
2019/09/11	0	0.00	0.3	14.00	13.90	-0.3	17,071	0.00%
2019/09/10	14	13.86	5	13.90	13.90	9	17,039	0.05%
2019/09/09	5	13.80	6	13.85	13.80	-1	16,822	-0.01%
2019/09/06	11	13.70	2	13.73	13.75	9	16,748	0.05%
2019/09/05	0	0.00	55	13.56	13.65	-55	16,697	-0.33%
2019/09/03	107	13.55	18	13.55	13.45	89	16,973	0.52%	大買/
2019/09/02	6	13.45	0	0.00	13.45	6	17,144	0.03%
2019/08/30	10.2	13.33	5	13.35	13.40	5.2	17,252	0.03%
2019/08/29	24.2	13.40	0	0.00	13.35	24.2	16,717	0.14%
2019/08/28	5	13.50	5	13.55	13.50	0	16,111	0.00%
2019/08/27	22	13.50	0	0.00	13.45	22	16,227	0.14%
2019/08/26	7.2	13.52	0	0.00	13.50	7.2	16,116	0.04%
2019/08/23	5	13.60	5	13.65	13.65	0	16,094	0.00%
2019/08/21	3	13.65	0	0.00	13.65	3	17,472	0.02%
2019/08/20	2	13.65	0	0.00	13.65	2	17,581	0.01%
2019/08/19	6	13.65	5	13.70	13.65	1	17,732	0.01%
2019/08/16	9	13.53	5	13.60	13.55	4	17,708	0.02%
2019/08/15	1	13.50	0	0.00	13.50	1	17,571	0.01%
2019/08/14	13	13.69	0	0.00	13.65	13	17,700	0.07%
2019/08/13	8	13.61	15	13.65	13.60	-7	17,669	-0.04%
2019/08/12	17	13.68	5	13.75	13.70	12	17,584	0.07%
2019/08/08	10	14.30	12	14.30	14.30	-2	17,240	-0.01%
2019/08/07	7	14.26	6	14.31	14.35	1	16,817	0.01%
2019/08/06	10	14.15	5	14.30	14.35	5	16,932	0.03%
2019/08/05	22	14.30	10	14.40	14.35	12	16,796	0.07%
2019/08/02	13	14.30	0	0.00	14.25	13	16,717	0.08%
2019/08/01	21	14.52	0	0.00	14.45	21	16,650	0.13%
2019/07/31	11	14.62	10	14.70	14.60	1	16,544	0.01%
2019/07/30	5	14.60	1	14.60	14.60	4	16,217	0.02%
2019/07/29	0	0.00	13	14.70	14.70	-13	16,445	-0.08%
2019/07/25	0	0.00	7	14.65	14.75	-7	16,853	-0.04%
2019/07/24	12	14.60	0	0.00	14.55	12	16,819	0.07%
2019/07/23	5	14.65	0	0.00	14.65	5	17,011	0.03%
2019/07/22	0	0.00	2	14.75	14.75	-2	17,563	-0.01%
2019/07/19	2	14.70	0	0.00	14.70	2	17,729	0.01%
2019/07/18	5	14.65	5	14.70	14.65	0	17,732	0.00%
2019/07/17	20	14.60	20	14.65	14.65	0	17,651	0.00%
2019/07/16	0	0.00	11.4	14.60	14.55	-11.4	17,741	-0.06%
2019/07/15	5	14.55	0	0.00	14.55	5	17,655	0.03%
2019/07/12	5	14.55	5	14.60	14.55	0	17,662	0.00%
2019/07/11	1	14.50	7	14.46	14.50	-6	17,487	-0.03%
2019/07/10	7	14.35	0	0.00	14.40	7	17,438	0.04%
2019/07/09	5	14.30	5	14.35	14.40	0	17,517	0.00%
2019/07/08	0	0.00	5	14.40	14.40	-5	17,633	-0.03%
2019/07/05	10	14.33	0	0.00	14.30	10	17,668	0.06%
2019/07/04	0	0.00	6	14.30	14.35	-6	17,888	-0.03%
2019/07/03	5	14.20	5	14.30	14.30	0	17,897	0.00%
2019/07/02	5	14.25	5	14.30	14.25	0	17,951	0.00%
2019/07/01	30	14.39	0	0.00	14.30	30	17,976	0.17%
2019/06/27	5	14.30	10	14.35	14.30	-5	17,996	-0.03%
2019/06/25	0	0.00	0.2	14.35	14.35	-0.2	18,010	0.00%
2019/06/21	3.3	14.33	0	0.00	14.35	3.3	18,238	0.02%
2019/06/19	0	0.00	5	14.30	14.30	-5	18,669	-0.03%
2019/06/14	0	0.00	5	14.15	14.15	-5	18,893	-0.03%
2019/06/13	3	14.00	4	14.10	14.05	-1	18,937	-0.01%
2019/06/12	7	14.00	0	0.00	14.05	7	18,976	0.04%
2019/06/11	9	14.21	160	14.20	14.15	-151	18,809	-0.80%	大賣/鉅額交易
2019/06/10	16	14.27	5	14.35	14.30	11	18,748	0.06%
2019/06/06	5	14.25	5	14.30	14.25	0	18,749	0.00%
2019/06/05	7	14.11	0	0.00	14.20	7	19,513	0.04%
2019/06/03	0	0.00	5	14.15	14.15	-5	19,528	-0.03%
2019/05/31	6	14.05	5	14.10	14.10	1	19,408	0.01%
2019/05/30	5	13.95	0	0.00	14.00	5	19,139	0.03%
2019/05/28	5	13.90	0	0.00	13.90	5	19,593	0.03%
2019/05/27	5	14.05	5	14.10	14.10	0	18,394	0.00%
2019/05/24	0	0.00	5	14.00	14.00	-5	18,252	-0.03%
2019/05/23	3	13.85	11	13.92	13.95	-8	18,161	-0.04%
2019/05/22	9	13.91	0	0.00	13.85	9	18,265	0.05%
2019/05/21	6	13.91	11	13.92	14.00	-5	18,406	-0.03%
2019/05/17	5	13.75	0	0.00	13.75	5	18,335	0.03%
2019/05/16	13	13.72	3	13.80	13.70	10	18,410	0.05%
2019/05/15	12	13.75	0	0.00	13.75	12	18,301	0.07%
2019/05/14	7	13.75	34.1	13.76	13.75	-27.1	18,286	-0.15%
2019/05/13	10	13.82	25	13.87	13.85	-15	18,111	-0.08%
2019/05/10	2	13.88	0	0.00	13.85	2	18,186	0.01%
2019/05/09	6	13.90	5	13.95	13.85	1	18,350	0.01%
2019/05/08	23	13.95	6	14.00	14.05	17	18,217	0.09%
2019/05/07	23	13.90	0	0.00	13.95	23	18,179	0.13%
2019/05/06	48	13.90	0	0.00	13.85	48	18,278	0.26%
2019/05/03	99	14.00	0	0.00	14.00	99	18,092	0.55%
2019/05/02	2	14.00	0	0.00	14.10	2	17,827	0.01%
2019/04/30	0	0.00	5.2	14.00	14.00	-5.2	17,854	-0.03%
2019/04/29	0	0.00	28.8	13.92	14.00	-28.8	17,960	-0.16%
2019/04/26	33.8	13.83	46	13.86	13.90	-12.2	17,634	-0.07%
2019/04/25	26	14.12	10	14.20	14.10	16	16,934	0.09%
2019/04/24	6	14.15	15	14.17	14.20	-9	16,893	-0.05%
2019/04/23	5	14.15	0	0.00	14.15	5	16,882	0.03%
2019/04/22	25.2	14.20	0	0.00	14.10	25.2	16,841	0.15%
2019/04/19	8	14.23	10	14.20	14.25	-2	16,670	-0.01%
2019/04/18	5	14.17	0	0.00	14.20	5	16,873	0.03%
2019/04/17	0.8	14.25	0	0.00	14.20	0.8	16,974	0.00%
2019/04/15	18	14.26	5	14.30	14.20	13	17,120	0.08%
2019/04/12	10	14.20	0	0.00	14.20	10	17,108	0.06%
2019/04/11	23	14.28	5	14.30	14.25	18	16,935	0.11%
2019/04/10	23	14.22	32.5	14.20	14.25	-9.5	16,894	-0.06%
2019/04/09	0	0.00	11	14.16	14.25	-11	16,839	-0.07%
2019/04/08	10	14.20	0.5	14.20	14.15	9.5	16,866	0.06%
2019/04/03	12	14.10	0	0.00	14.10	12	16,981	0.07%
2019/04/02	0	0.00	5	14.10	14.10	-5	17,161	-0.03%
2019/04/01	15	14.00	0	0.00	14.00	15	17,226	0.09%
2019/03/29	0	0.00	15	14.03	14.05	-15	17,144	-0.09%
2019/03/28	0	0.00	1	13.95	13.95	-1	17,027	-0.01%
2019/03/27	53	13.95	7	13.95	13.95	46	17,111	0.27%
2019/03/26	11	13.96	56.8	14.00	14.00	-45.8	17,109	-0.27%
2019/03/25	2	13.75	0	0.00	13.85	2	17,336	0.01%
2019/03/22	20	13.91	3	14.05	13.85	17	17,093	0.10%
2019/03/21	0	0.00	15	14.00	14.00	-15	16,710	-0.09%
2019/03/20	25	13.95	10.4	14.00	14.00	14.6	16,833	0.09%
2019/03/19	4	14.00	0.2	14.00	14.00	3.8	16,689	0.02%
2019/03/18	2	13.90	0	0.00	13.90	2	16,585	0.01%
2019/03/15	5	13.85	5	13.85	13.85	0	16,712	0.00%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	10.2	13.78	0	0.00	13.75	10.2	16,703	0.06%
2019/03/12	11	13.74	0	0.00	13.75	11	16,757	0.07%
2019/03/11	57	13.71	5	13.75	13.65	52	16,589	0.31%
2019/03/08	29	13.88	0	0.00	13.85	29	15,595	0.19%
2019/03/07	5	13.95	2	13.95	13.95	3	15,702	0.02%
2019/03/05	12	13.90	4	13.90	13.90	8	16,045	0.05%
2019/03/04	28	13.84	39	13.99	13.95	-11	16,225	-0.07%
2019/02/27	23	13.94	1	13.95	13.95	22	16,183	0.14%
2019/02/26	13	13.95	0.5	14.00	13.95	12.5	16,222	0.08%
2019/02/25	1	13.95	0	0.00	14.00	1	16,290	0.01%
2019/02/22	13	13.90	3	13.92	13.95	10	16,398	0.06%
2019/02/21	6	13.81	5	13.90	13.90	1	16,512	0.01%
2019/02/20	0	0.00	5	13.90	13.90	-5	16,535	-0.03%
2019/02/19	6	13.76	1	13.80	13.80	5	16,462	0.03%
2019/02/18	7	13.74	7	13.80	13.80	0	16,430	0.00%
2019/02/15	1	13.70	1	13.70	13.70	0	16,537	0.00%
2019/02/14	1	13.60	10	13.68	13.65	-9	16,621	-0.05%
2019/02/12	5	13.55	5	13.70	13.65	0	16,829	0.00%
2019/02/11	3	13.62	0	0.00	13.65	3	16,800	0.02%
2019/01/30	0	0.00	7	13.55	13.60	-7	16,820	-0.04%
2019/01/29	1	13.40	5	13.50	13.50	-4	16,733	-0.02%
2019/01/28	7	13.45	0	0.00	13.45	7	16,754	0.04%
2019/01/25	2	13.45	0	0.00	13.45	2	16,700	0.01%
2019/01/24	6	13.30	0	0.00	13.30	6	16,586	0.04%
2019/01/23	0	0.00	5	13.35	13.40	-5	16,684	-0.03%
2019/01/22	5	13.25	0	0.00	13.30	5	16,675	0.03%
2019/01/21	11	13.31	0	0.00	13.30	11	16,457	0.07%
2019/01/18	0	0.00	1	13.40	13.40	-1	16,398	-0.01%
2019/01/17	0	0.00	5	13.35	13.35	-5	16,659	-0.03%
2019/01/16	5	13.40	0	0.00	13.30	5	16,779	0.03%
2019/01/15	5	13.40	5	13.45	13.45	0	16,635	0.00%
2019/01/14	2	13.35	7	13.35	13.35	-5	16,573	-0.03%
2019/01/11	6	13.24	2	13.25	13.30	4	16,769	0.02%
2019/01/10	11	13.18	5	13.25	13.35	6	16,581	0.04%
2019/01/09	0	0.00	18	13.43	13.45	-18	16,565	-0.11%
2019/01/08	17	13.21	5	13.20	13.25	12	16,487	0.07%
2019/01/07	0	0.00	5	13.20	13.35	-5	16,653	-0.03%
2019/01/04	2	13.00	0	0.00	13.00	2	16,888	0.01%
2019/01/03	0	0.00	5	13.10	13.10	-5	17,612	-0.03%
2019/01/02	8	13.05	6.5	13.15	13.10	1.5	17,693	0.01%
2018/12/28	1	13.10	0	0.00	13.05	1	17,671	0.01%
2018/12/27	10	13.10	5	13.10	13.10	5	17,784	0.03%
2018/12/26	14	13.01	5	13.10	12.95	9	17,890	0.05%
2018/12/25	15	13.04	5	13.05	13.05	10	17,653	0.06%
2018/12/24	17	13.15	5.5	13.20	13.20	11.5	17,542	0.07%
2018/12/21	0	0.00	200	13.20	13.25	-200	17,596	-1.14%	大賣/鉅額交易
2018/12/20	12	13.25	5	13.30	13.25	7	17,717	0.04%
2018/12/19	1	13.30	0	0.00	13.35	1	17,629	0.01%
2018/12/18	13	13.27	0	0.00	13.25	13	17,601	0.07%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	6	13.40	0	0.00	13.45	6	17,740	0.03%
2018/12/13	10	13.38	5	13.45	13.45	5	17,757	0.03%
2018/12/10	9	13.38	10	13.35	13.35	-1	17,429	-0.01%
2018/12/07	6	13.48	0	0.00	13.50	6	17,192	0.03%
2018/12/06	14	13.49	0	0.00	13.45	14	17,179	0.08%
2018/12/05	6	13.50	0	0.00	13.55	6	17,221	0.03%
2018/12/04	0	0.00	2	13.60	13.65	-2	17,242	-0.01%
2018/12/03	0	0.00	36.2	13.60	13.65	-36.2	17,463	-0.21%
2018/11/30	5	13.60	5	13.65	13.55	0	17,444	0.00%
2018/11/29	10	13.50	0	0.00	13.50	10	17,363	0.06%
2018/11/28	8	13.53	0	0.00	13.55	8	17,095	0.05%
2018/11/27	10	13.50	0	0.00	13.45	10	16,987	0.06%
2018/11/26	6	13.50	0	0.00	13.50	6	17,020	0.04%
2018/11/23	17	13.51	0	0.00	13.50	17	16,853	0.10%
2018/11/22	40	13.65	0	0.00	13.60	40	16,676	0.24%
2018/11/21	100	13.70	0	0.00	13.70	100	16,535	0.61%
2018/11/20	5	13.75	1	13.90	13.75	4	16,426	0.02%
2018/11/19	5	13.85	8	13.93	13.95	-3	16,773	-0.02%
2018/11/15	0	0.00	2	13.85	13.80	-2	18,376	-0.01%
2018/11/14	5	13.70	5	13.80	13.80	0	19,334	0.00%
2018/11/13	0	0.00	1	13.70	13.75	-1	19,703	-0.01%
2018/11/12	5	13.80	0	0.00	13.80	5	19,713	0.03%
2018/11/09	0.9	14.00	0	0.00	13.95	0.9	19,946	0.00%
2018/11/06	5	13.90	5	14.00	13.85	0	20,262	0.00%
2018/11/05	0	0.00	5	13.85	13.85	-5	20,550	-0.02%
2018/11/02	12	13.65	0	0.00	13.75	12	20,877	0.06%
2018/10/31	8	13.69	9	13.74	13.75	-1	21,296	0.00%
2018/10/30	6	13.46	7	13.47	13.50	-1	21,577	0.00%
2018/10/26	8	13.39	0	0.00	13.40	8	21,831	0.04%
2018/10/25	5	13.40	100	13.40	13.40	-95	21,800	-0.44%
2018/10/24	6	13.68	5	13.80	13.65	1	21,778	0.00%
2018/10/23	0	0.00	7	13.80	13.70	-7	21,699	-0.03%
2018/10/22	3	13.82	5	13.80	13.90	-2	21,736	-0.01%
2018/10/19	7	13.77	5.4	13.80	13.75	1.6	21,778	0.01%
2018/10/18	4	13.90	0	0.00	13.90	4	21,590	0.02%
2018/10/17	8	13.97	0	0.00	13.95	8	21,692	0.04%
2018/10/16	1	14.00	23	14.00	14.00	-22	21,573	-0.10%
2018/10/15	15	13.94	5	14.05	13.95	10	21,462	0.05%
2018/10/12	8	13.86	13	13.86	14.15	-5	21,219	-0.02%
2018/10/11	47	13.96	19.9	14.01	13.90	27.1	20,843	0.13%
2018/10/08	3.8	14.47	5	14.45	14.40	-1.2	20,094	-0.01%
2018/10/05	7	14.45	0.1	14.55	14.45	6.9	20,007	0.03%
2018/10/04	11	14.57	0	0.00	14.60	11	19,791	0.06%
2018/10/03	1.6	14.72	0	0.00	14.70	1.6	19,607	0.01%
2018/10/02	7	14.72	10	14.78	14.75	-3	19,642	-0.02%
2018/10/01	1	14.80	6	14.80	14.85	-5	19,487	-0.03%
2018/09/27	5	14.65	7	14.69	14.75	-2	19,372	-0.01%
2018/09/26	5	14.60	0	0.00	14.65	5	19,114	0.03%
2018/09/25	1	14.65	0.3	14.75	14.70	0.7	19,208	0.00%
2018/09/21	10	14.60	22.1	14.63	14.70	-12.1	19,115	-0.06%
2018/09/20	5	14.50	6.3	14.60	14.60	-1.3	18,765	-0.01%
2018/09/19	2	14.45	3	14.50	14.55	-1	18,727	-0.01%
2018/09/18	0	0.00	5	14.45	14.45	-5	18,652	-0.03%
2018/09/14	13	14.42	0.2	14.45	14.35	12.8	18,691	0.07%
2018/09/13	0	0.00	5	14.30	14.35	-5	18,629	-0.03%
2018/09/12	5.3	14.11	16.1	14.17	14.15	-10.8	18,675	-0.06%
2018/09/11	6	14.04	10	14.10	14.10	-4	18,757	-0.02%
2018/09/10	31	14.09	6	14.05	14.10	25	18,765	0.13%
2018/09/07	12	14.19	0	0.00	14.15	12	18,837	0.06%
2018/09/06	5	14.30	5	14.35	14.25	0	18,861	0.00%
2018/09/05	25	14.34	0	0.00	14.30	25	18,788	0.13%
2018/09/04	1	14.45	0	0.00	14.40	1	18,821	0.01%
2018/09/03	10	14.40	5	14.45	14.45	5	18,874	0.03%
2018/08/31	1	14.50	21	14.48	14.45	-20	19,079	-0.10%
2018/08/30	9	14.38	2	14.40	14.35	7	19,020	0.04%
2018/08/29	7	14.45	0	0.00	14.50	7	19,044	0.04%
2018/08/28	5	14.45	60	14.46	14.45	-55	19,145	-0.29%
2018/08/27	0	0.00	5	14.40	14.40	-5	19,145	-0.03%
2018/08/24	18	14.23	0	0.00	14.25	18	19,188	0.09%
2018/08/23	118	14.39	0	0.00	14.35	118	19,121	0.62%	大買/鉅額交易
2018/08/22	18	14.50	0	0.00	14.55	18	18,738	0.10%
2018/08/21	50	15.20	1,648.4	15.29	15.35	-1,598.4	17,223	-9.28%	大賣/鉅額交易
2018/08/20	5	15.15	5	15.10	15.10	0	16,252	0.00%
2018/08/17	2	15.05	5	15.05	15.00	-3	15,675	-0.02%
2018/08/16	12	14.85	0	0.00	14.90	12	15,468	0.08%
2018/08/15	18	14.99	0	0.00	14.95	18	15,153	0.12%
2018/08/14	2	15.00	0	0.00	15.05	2	14,943	0.01%
2018/08/13	41	15.04	0	0.00	15.00	41	14,941	0.27%
2018/08/10	5	15.00	0	0.00	15.10	5	14,706	0.03%
2018/08/09	4	14.95	0	0.00	14.90	4	14,439	0.03%
2018/08/08	12	14.95	58	15.00	15.00	-46	14,035	-0.33%
2018/08/07	8	14.97	60	15.00	14.90	-52	13,985	-0.37%
2018/08/06	19	14.97	0	0.00	14.90	19	13,871	0.14%
2018/08/02	5	14.95	0	0.00	14.95	5	13,596	0.04%
2018/08/01	56	15.00	8	15.05	15.05	48	13,554	0.35%
2018/07/31	0	0.00	7	15.00	15.00	-7	13,566	-0.05%
2018/07/30	10	14.93	9	14.97	15.00	1	13,363	0.01%
2018/07/27	0	0.00	7	14.95	14.95	-7	13,338	-0.05%
2018/07/26	5	14.85	5	14.90	14.90	0	13,298	0.00%
2018/07/24	0	0.00	5	14.80	14.85	-5	13,485	-0.04%
2018/07/19	4	14.60	0	0.00	14.60	4	13,516	0.03%
2018/07/16	6	14.50	0	0.00	14.45	6	13,464	0.04%
2018/07/13	0	0.00	5.1	14.60	14.60	-5.1	13,434	-0.04%
2018/07/12	0	0.00	26.6	14.46	14.50	-26.6	13,436	-0.20%
2018/07/11	2	14.35	0	0.00	14.40	2	13,462	0.01%
2018/07/10	8	14.45	0	0.00	14.45	8	13,479	0.06%
2018/07/09	0	0.00	5	14.30	14.30	-5	13,454	-0.04%
2018/07/06	9	14.21	0	0.00	14.15	9	13,456	0.07%
2018/07/04	2	14.30	0	0.00	14.30	2	13,504	0.01%
2018/07/03	8	14.30	0	0.00	14.25	8	13,666	0.06%
2018/06/29	5	14.40	10	14.43	14.40	-5	13,771	-0.04%
2018/06/28	26	14.35	5	14.40	14.35	21	13,709	0.15%
2018/06/27	3	14.40	0	0.00	14.40	3	13,698	0.02%
2018/06/26	7	14.40	0	0.00	14.40	7	13,809	0.05%
2018/06/25	0	0.00	10	14.50	14.45	-10	13,897	-0.07%
2018/06/22	9	14.45	0	0.00	14.40	9	14,053	0.06%
2018/06/20	0	0.00	10	14.48	14.50	-10	14,323	-0.07%
2018/06/19	5	14.42	0	0.00	14.40	5	14,323	0.03%
2018/06/15	0	0.00	5	14.55	14.55	-5	14,339	-0.03%
2018/06/14	21	14.55	0	0.00	14.45	21	14,223	0.15%
2018/06/13	0	0.00	5	14.85	14.75	-5	14,065	-0.04%
2018/06/12	10	14.80	10.9	14.89	14.75	-0.9	14,389	-0.01%
2018/06/11	0	0.00	26	14.96	14.85	-26	14,257	-0.18%
2018/06/08	7	14.94	0	0.00	14.95	7	14,340	0.05%
2018/06/07	0	0.00	18	15.00	15.05	-18	14,243	-0.13%
2018/06/06	1	14.95	23.2	14.96	15.00	-22.2	14,228	-0.16%
2018/06/04	0	0.00	33	14.85	14.90	-33	13,903	-0.24%
2018/06/01	0	0.00	43	14.78	14.80	-43	13,808	-0.31%
2018/05/31	0	0.00	30	14.72	14.75	-30	13,701	-0.22%
2018/05/30	10	14.60	0	0.00	14.55	10	13,274	0.08%
2018/05/29	5	14.75	0	0.00	14.75	5	13,122	0.04%
2018/05/23	0	0.00	2	14.80	14.80	-2	13,557	-0.01%
2018/05/17	10	14.75	0	0.00	14.70	10	13,999	0.07%
2018/05/15	0	0.00	5	14.60	14.60	-5	14,658	-0.03%
2018/05/11	15	14.55	5	14.60	14.60	10	15,514	0.06%
2018/05/10	2	14.45	1	14.50	14.45	1	15,325	0.01%
2018/05/09	12	14.42	5	14.50	14.50	7	15,161	0.05%
2018/05/07	1	14.40	0	0.00	14.45	1	15,099	0.01%
2018/05/04	0	0.00	5	14.40	14.35	-5	15,118	-0.03%
2018/05/03	5	14.40	0	0.00	14.35	5	15,080	0.03%
2018/05/02	20	14.50	0	0.00	14.50	20	15,217	0.13%
2018/04/27	2	14.30	5	14.35	14.35	-3	15,086	-0.02%
2018/04/26	6	14.20	0	0.00	14.20	6	15,067	0.04%
2018/04/24	5	14.25	0	0.00	14.25	5	15,298	0.03%
2018/04/23	12	14.28	10	14.35	14.40	2	15,479	0.01%
2018/04/20	5	14.20	4	14.30	14.30	1	15,480	0.01%
2018/04/19	0	0.00	5	14.30	14.30	-5	15,652	-0.03%
2018/04/13	6	14.25	0	0.00	14.25	6	16,225	0.04%
2018/04/11	1	14.25	0	0.00	14.30	1	16,728	0.01%
2018/04/10	2	14.18	5	14.20	14.30	-3	16,733	-0.02%
2018/04/09	6	14.06	9	14.10	14.10	-3	16,726	-0.02%
2018/04/03	5	14.05	10	14.10	14.10	-5	16,906	-0.03%
2018/04/02	16	14.20	0	0.00	14.20	16	16,856	0.09%
2018/03/31	2	14.25	10	14.25	14.25	-8	16,829	-0.05%
2018/03/30	5	14.25	0	0.00	14.30	5	16,996	0.03%
2018/03/29	13	14.30	5	14.35	14.30	8	16,902	0.05%
2018/03/28	15	14.42	0	0.00	14.35	15	16,653	0.09%
2018/03/27	0	0.00	5	14.45	14.55	-5	16,650	-0.03%
2018/03/26	0	0.00	5	14.35	14.35	-5	16,445	-0.03%
2018/03/23	6	14.24	5	14.30	14.30	1	16,483	0.01%
2018/03/22	20	14.50	5	14.60	14.45	15	16,264	0.09%
2018/03/19	0	0.00	30	14.48	14.50	-30	16,415	-0.18%
2018/03/16	44	14.34	5	14.40	14.35	39	16,305	0.24%
2018/03/15	0	0.00	20	14.40	14.40	-20	16,103	-0.12%
2018/03/14	11	14.25	50.1	14.32	14.40	-39.1	16,117	-0.24%
2018/03/13	9	14.10	55	14.17	14.20	-46	16,075	-0.29%
2018/03/12	6	14.01	164	14.07	14.10	-158	16,091	-0.98%	大賣/鉅額交易
2018/03/09	2	13.93	0	0.00	13.90	2	16,094	0.01%
2018/03/08	5	13.90	10	13.95	13.95	-5	16,248	-0.03%
2018/03/07	13	13.99	49	13.95	13.95	-36	16,395	-0.22%
2018/03/06	707	14.00	32	14.00	14.00	675	16,793	4.02%	大買/鉅額交易
2018/03/05	4.7	13.96	36	14.03	13.95	-31.3	17,297	-0.18%
2018/03/02	5	14.05	0	0.00	14.00	5	17,291	0.03%
2018/03/01	1	14.10	8	14.16	14.15	-7	17,253	-0.04%
2018/02/27	5	14.15	0	0.00	14.20	5	17,216	0.03%
2018/02/26	5	14.20	0	0.00	14.10	5	17,084	0.03%
2018/02/23	6	14.06	10	14.10	14.20	-4	16,978	-0.02%
2018/02/22	40	13.87	45	13.92	13.90	-5	17,347	-0.03%
2018/02/21	52	13.85	60	13.91	14.00	-8	17,795	-0.04%
2018/02/12	22	13.74	15	13.80	13.70	7	17,653	0.04%
2018/02/09	15	13.53	45	13.57	13.60	-30	17,554	-0.17%
2018/02/08	5	13.70	15	13.68	13.65	-10	17,330	-0.06%
2018/02/07	21	13.85	5	13.95	13.50	16	17,154	0.09%
2018/02/06	3	13.83	6	13.75	13.45	-3	16,510	-0.02%
2018/02/05	1	14.35	0	0.00	14.30	1	15,559	0.01%
2018/02/02	26	14.56	20	14.60	14.60	6	15,368	0.04%
2018/02/01	21	14.65	10	14.70	14.70	11	15,462	0.07%
2018/01/31	5	14.55	10	14.60	14.70	-5	15,511	-0.03%
2018/01/30	5	14.70	0	0.00	14.60	5	15,320	0.03%
2018/01/29	5	14.75	5	14.80	14.75	0	15,281	0.00%
2018/01/25	0	0.00	2	14.70	14.80	-2	15,167	-0.01%
2018/01/24	3	14.65	0	0.00	14.70	3	14,936	0.02%
2018/01/23	0	0.00	2	14.75	14.75	-2	14,840	-0.01%
2018/01/19	2	14.75	10	14.75	14.80	-8	14,703	-0.05%
2018/01/18	0	0.00	32	14.80	14.75	-32	14,634	-0.22%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/05	4	14.10	14	14.15	14.20	-10	13,336	-0.07%
2018/01/04	0	0.00	74	14.05	14.05	-74	13,532	-0.55%
2018/01/02	0	0.00	10	13.95	14.00	-10	13,521	-0.07%