台新金 (2887)-華南永昌-小港券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/22	0	17.35	50	17.40	17.35	-50	36,775	-0.14%
2024/11/20	0.1	17.30	0	0.00	17.35	0.1	37,793	0.00%
2024/11/19	1.5	17.25	3.4	17.32	17.45	-1.8	37,524	0.00%
2024/11/18	3	16.98	0.1	17.05	16.90	2.9	36,906	0.01%
2024/11/14	6.1	16.88	0.3	16.90	16.85	5.8	36,611	0.02%
2024/11/13	5.1	16.93	0	0.00	17.05	5.1	36,603	0.01%
2024/11/12	6	17.04	0	0.00	17.00	6	36,471	0.02%
2024/11/11	5.2	17.14	0	0.00	17.15	5.2	36,229	0.01%
2024/11/08	0.5	17.22	0	0.00	17.15	0.5	36,643	0.00%
2024/11/07	1	17.10	0	0.00	17.20	1	36,810	0.00%
2024/11/06	1	17.10	0.1	17.20	17.05	0.9	37,256	0.00%
2024/11/05	10	17.13	0	17.15	17.15	10	38,421	0.03%
2024/11/01	16	16.99	0	0.00	17.00	16	39,739	0.04%
2024/10/30	2	17.08	0	0.00	17.10	2	39,696	0.01%
2024/10/29	0.1	17.15	0	0.00	17.20	0.1	39,827	0.00%
2024/10/28	1.2	17.30	0	0.00	17.25	1.2	40,039	0.00%
2024/10/25	5	17.24	0	0.00	17.20	5	40,432	0.01%
2024/10/24	0.4	17.23	1.5	17.18	17.20	-1.1	40,749	0.00%
2024/10/23	1.5	17.34	0	0.00	17.20	1.5	40,628	0.00%
2024/10/22	1	17.40	0	0.00	17.45	1	40,770	0.00%
2024/10/21	5.7	17.41	0	0.00	17.50	5.7	40,886	0.01%
2024/10/18	0	0.00	0.4	17.55	17.55	-0.4	40,979	0.00%
2024/10/17	3	17.40	7	17.40	17.45	-4	40,979	-0.01%
2024/10/16	7	17.26	0	0.00	17.35	7	41,064	0.02%
2024/10/15	13.1	17.25	5.1	17.41	17.55	8	40,907	0.02%
2024/10/14	31.9	17.41	0	0.00	17.45	31.9	40,333	0.08%
2024/10/11	20.6	17.84	8	17.82	17.75	12.6	40,032	0.03%
2024/10/09	21	18.02	1	18.05	18.10	20	39,619	0.05%
2024/10/08	11.5	17.99	2	18.05	18.20	9.5	39,338	0.02%
2024/10/07	5.1	18.13	0	0.00	18.20	5.1	38,665	0.01%
2024/10/04	0.1	18.25	0	0.00	18.20	0.1	38,129	0.00%
2024/10/01	0.9	18.35	3	18.32	18.40	-2.1	37,731	-0.01%
2024/09/30	6	18.41	32	18.36	18.40	-26	37,817	-0.07%
2024/09/27	0	0.00	3	18.38	18.40	-3	37,502	-0.01%
2024/09/26	2	18.28	0	0.00	18.40	2	37,099	0.01%
2024/09/25	1	18.30	72	18.30	18.40	-71	36,729	-0.19%
2024/09/24	4.1	18.15	201	18.20	18.40	-197	36,267	-0.54%	大賣/鉅額交易
2024/09/23	4	18.21	2	18.25	18.30	2	35,931	0.01%
2024/09/20	1	18.30	0	0.00	18.25	1	35,603	0.00%
2024/09/19	0	0.00	1	18.25	18.55	-1	34,261	0.00%
2024/09/18	11.2	18.26	0	0.00	18.20	11.2	33,916	0.03%
2024/09/16	0	0.00	6	18.75	18.85	-6	33,031	-0.02%
2024/09/13	2	18.70	9.3	18.68	18.75	-7.3	32,831	-0.02%
2024/09/12	2.1	17.89	0.9	18.00	18.30	1.2	32,368	0.00%
2024/09/11	1.6	18.43	1.9	18.64	18.50	-0.4	31,480	0.00%
2024/09/10	0	0.00	2.7	18.69	18.80	-2.7	30,926	-0.01%
2024/09/09	5	18.15	0.1	18.70	18.70	5	30,531	0.02%
2024/09/06	0.5	18.23	0	0.00	18.45	0.5	30,094	0.00%
2024/09/05	1.6	18.37	1	18.50	18.20	0.6	30,048	0.00%
2024/09/04	6.8	17.99	5.2	18.10	18.15	1.6	29,773	0.01%
2024/09/03	2	18.55	0	0.00	18.45	2	29,493	0.01%
2024/09/02	507	18.75	0	0.00	18.65	507	29,039	1.75%	大買/鉅額交易
2024/08/30	3.3	18.41	0	0.00	18.50	3.3	28,936	0.01%
2024/08/29	15.4	18.47	0	18.65	18.40	15.4	28,556	0.05%
2024/08/28	17	18.82	0	0.00	18.90	17	28,922	0.06%
2024/08/27	121.7	19.58	3.4	19.58	19.20	118.3	28,646	0.41%	大買/鉅額交易
2024/08/26	2,076.2	19.84	5.5	19.90	20.00	2,070.6	28,196	7.34%	大買/鉅額交易
2024/08/23	12	19.29	5.3	19.17	19.40	6.7	26,705	0.03%
2024/08/21	0	0.00	10	18.70	18.80	-10	25,357	-0.04%
2024/08/19	2	18.70	0	0.00	18.60	2	25,355	0.01%
2024/08/15	1	18.35	1	18.80	18.35	0	25,397	0.00%
2024/08/14	0	0.00	59.5	18.56	18.80	-59.5	25,459	-0.23%
2024/08/13	0.2	18.20	13	18.24	18.30	-12.9	25,182	-0.05%
2024/08/12	3	18.12	4.3	18.06	18.20	-1.3	25,343	-0.01%
2024/08/09	2	17.85	6	18.03	17.90	-4	25,444	-0.02%
2024/08/08	15	17.62	0	17.70	17.70	15	24,965	0.06%
2024/08/07	4.6	17.45	5	17.45	17.50	-0.4	24,861	0.00%
2024/08/06	32.7	17.32	2	17.73	17.55	30.7	24,460	0.13%
2024/08/05	80.6	18.87	6	19.12	18.80	74.6	23,277	0.32%
2024/08/02	36	19.97	0	0.00	20.10	36	22,286	0.16%
2024/08/01	71	20.10	4.8	20.13	20.15	66.2	21,886	0.30%
2024/07/31	0	0.00	13	20.32	20.30	-13	22,026	-0.06%
2024/07/30	70	20.20	0	20.15	20.20	70	22,229	0.31%
2024/07/29	10	20.10	3	20.28	20.40	7	21,964	0.03%
2024/07/26	2	19.90	1	19.95	20.05	1	21,817	0.00%
2024/07/23	1.8	19.90	1	19.90	20.00	0.8	21,867	0.00%
2024/07/22	3	19.47	0	0.00	19.60	3	21,694	0.01%
2024/07/19	3	19.55	13	19.73	19.75	-10	21,228	-0.05%
2024/07/18	1	19.90	1.5	19.87	19.95	-0.5	20,811	0.00%
2024/07/17	1	19.90	1	20.05	19.90	0	20,427	0.00%
2024/07/16	0	0.00	8	19.87	20.00	-8	20,147	-0.04%
2024/07/12	5	20.00	1	20.00	20.05	4	20,139	0.02%
2024/07/11	0	0.00	9	19.96	19.95	-9	19,904	-0.05%
2024/07/10	0	0.00	13.9	19.75	19.75	-13.9	19,949	-0.07%
2024/07/09	12	19.54	94	19.56	19.60	-82	19,846	-0.41%
2024/07/08	0	0.00	4	19.42	19.50	-4	19,801	-0.02%
2024/07/04	0	0.00	3	19.25	19.30	-3	19,682	-0.02%
2024/07/03	1	19.10	16.6	18.93	19.20	-15.6	19,525	-0.08%
2024/07/02	2	18.85	0.2	18.75	18.80	1.8	19,103	0.01%
2024/07/01	5.1	18.90	2	18.90	18.85	3.1	19,094	0.02%
2024/06/28	1.9	18.85	0	0.00	18.85	1.9	19,050	0.01%
2024/06/26	0	0.00	3	18.80	18.80	-3	18,980	-0.02%
2024/06/25	0	0.00	5	18.92	18.95	-5	18,957	-0.03%
2024/06/20	1	18.65	32	18.65	18.60	-31	18,392	-0.17%
2024/06/19	3	18.78	4	18.74	18.65	-1	18,273	-0.01%
2024/06/18	1	18.75	0	0.00	18.65	1	18,175	0.01%
2024/06/17	0	0.00	1	18.70	18.70	-1	18,037	-0.01%
2024/06/14	0	0.00	10	18.70	18.75	-10	18,158	-0.06%
2024/06/13	0	0.00	10	18.70	18.60	-10	18,194	-0.05%
2024/06/12	0	0.00	0.5	18.55	18.55	-0.5	18,697	0.00%
2024/06/11	10	18.80	6	18.70	18.65	4	19,080	0.02%
2024/06/07	0	0.00	1	18.70	18.80	-1	19,049	-0.01%
2024/06/06	0	0.00	6	18.52	18.60	-6	18,974	-0.03%
2024/06/05	0.6	18.45	0	0.00	18.40	0.6	18,826	0.00%
2024/06/04	2	18.40	1	18.35	18.40	1	18,999	0.01%
2024/06/03	11	18.50	3	18.55	18.50	8	18,959	0.04%
2024/05/31	2	18.50	1	18.30	18.40	1	19,205	0.00%
2024/05/30	11	18.25	0	0.00	18.25	11	18,493	0.06%
2024/05/29	12	18.43	0	0.00	18.30	12	18,366	0.07%
2024/05/28	3	18.55	6	18.55	18.60	-3	18,106	-0.02%
2024/05/27	13	18.50	165	18.60	18.50	-152	18,210	-0.83%	大賣/鉅額交易
2024/05/24	1	18.60	1,358	18.65	18.60	-1,357	18,198	-7.46%	大賣/鉅額交易
2024/05/23	2.5	18.70	100	18.75	18.70	-97.5	18,108	-0.54%
2024/05/22	3	18.80	2	18.85	18.90	1	18,049	0.01%
2024/05/21	3.2	18.79	13	18.85	18.85	-9.8	17,948	-0.05%
2024/05/20	0.5	18.90	3	18.90	19.00	-2.5	17,795	-0.01%
2024/05/17	1.7	18.80	12.5	18.80	18.90	-10.8	17,642	-0.06%
2024/05/16	5	18.75	6	18.75	18.80	-1	17,596	-0.01%
2024/05/15	1	18.70	0	0.00	18.70	1	17,380	0.01%
2024/05/13	5	18.68	0	0.00	18.80	5	17,431	0.03%
2024/05/10	0	0.00	1	18.70	18.80	-1	17,250	-0.01%
2024/05/09	9	18.65	0.9	18.51	18.50	8.1	17,114	0.05%
2024/05/08	0	0.00	1.5	18.68	18.70	-1.5	17,073	-0.01%
2024/05/07	4	18.60	10.2	18.55	18.70	-6.2	17,091	-0.04%
2024/05/06	24.2	18.80	7	18.69	18.80	17.2	16,864	0.10%
2024/05/03	34.1	18.34	22	18.38	18.35	12.1	16,341	0.07%
2024/05/02	5	18.00	1	18.10	18.05	4	15,614	0.03%
2024/04/30	1	18.05	0	0.00	17.95	1	15,503	0.01%
2024/04/29	10	18.00	9	17.95	17.85	1	15,211	0.01%
2024/04/26	0.1	17.70	2	17.70	17.60	-1.9	14,926	-0.01%
2024/04/25	0.6	17.59	0	0.00	17.45	0.6	15,025	0.00%
2024/04/24	20	17.70	0	0.00	17.65	20	15,211	0.13%
2024/04/22	0	0.00	0.4	17.65	17.65	-0.4	15,962	0.00%
2024/04/19	11.4	17.34	2	17.35	17.35	9.4	15,924	0.06%
2024/04/18	1	17.45	0	0.00	17.60	1	15,600	0.01%
2024/04/17	3.4	17.50	1	17.65	17.55	2.4	15,465	0.02%
2024/04/16	82.3	17.51	14.1	17.46	17.40	68.2	15,357	0.44%
2024/04/12	5	17.90	0	18.00	17.90	5	14,797	0.03%
2024/04/11	0	0.00	10	18.02	18.00	-10	14,551	-0.07%
2024/04/10	6	18.06	25	18.05	18.10	-19	14,512	-0.13%
2024/04/09	0	18.07	1	18.15	18.10	-1	14,490	-0.01%
2024/04/08	3.6	17.97	0	0.00	18.05	3.6	14,371	0.03%
2024/04/03	1	17.90	2.1	17.95	17.90	-1.1	14,267	-0.01%
2024/04/02	0	0.00	7	18.00	18.05	-7	14,268	-0.05%
2024/04/01	30	18.00	61	18.04	18.05	-31	14,313	-0.22%
2024/03/29	1	18.00	10	18.01	18.00	-9	14,282	-0.06%
2024/03/28	0.7	18.00	0	0.00	17.95	0.7	14,097	0.01%
2024/03/27	1	18.00	0	0.00	18.05	1	14,000	0.01%
2024/03/25	5	18.00	0.2	18.00	17.95	4.9	14,023	0.03%
2024/03/22	0.4	18.00	0	0.00	18.05	0.4	14,188	0.00%
2024/03/21	1	18.05	1.7	18.00	18.05	-0.7	14,184	0.00%
2024/03/20	1	17.85	0	0.00	17.85	1	14,344	0.01%
2024/03/19	2	17.93	0	0.00	17.90	2	14,461	0.01%
2024/03/18	11.1	18.09	0.1	18.10	18.10	11	14,282	0.08%
2024/03/15	22	17.95	42.2	18.05	18.15	-20.2	14,187	-0.14%
2024/03/14	36	18.10	47	18.11	18.20	-11	13,639	-0.08%
2024/03/13	0	0.00	0	17.95	17.95	0	13,230	0.00%
2024/03/11	30	17.83	50	17.80	17.80	-20	12,987	-0.15%
2024/03/08	14.3	17.70	0	0.00	17.85	14.3	12,960	0.11%
2024/03/07	31.7	17.69	2.1	17.70	17.70	29.6	12,762	0.23%
2024/03/06	8	17.68	5	17.70	17.70	3	12,726	0.02%
2024/03/05	12	17.36	0	0.00	17.30	12	12,922	0.09%
2024/03/04	0	0.00	6	17.35	17.35	-6	12,936	-0.05%
2024/03/01	2	17.30	0	0.00	17.35	2	13,014	0.02%
2024/02/29	1	17.30	1	17.25	17.40	0	12,970	0.00%
2024/02/26	2	17.28	0	0.00	17.25	2	12,521	0.02%
2024/02/23	5	17.32	2	17.40	17.30	3	12,491	0.02%
2024/02/21	1	17.35	1.1	17.45	17.45	-0.1	12,805	0.00%
2024/02/20	2.8	17.35	3.5	17.39	17.35	-0.7	12,877	-0.01%
2024/02/19	0	17.30	1.3	17.31	17.35	-1.2	12,892	-0.01%
2024/02/16	3	17.15	0	0.00	17.15	3	13,054	0.02%
2024/02/15	4.3	17.16	0	0.00	17.15	4.3	12,978	0.03%
2024/02/05	3	17.10	0	0.00	17.10	3	12,700	0.02%
2024/02/01	0	0.00	20	17.30	17.25	-20	12,547	-0.16%
2024/01/31	0.2	17.15	0	0.00	17.15	0.2	12,472	0.00%
2024/01/30	3	17.18	0	0.00	17.15	3	12,405	0.02%
2024/01/29	0.2	17.40	0	0.00	17.35	0.2	12,384	0.00%
2024/01/26	3	17.30	0	0.00	17.40	3	12,414	0.02%
2024/01/25	0	0.00	20	17.25	17.20	-20	12,448	-0.16%
2024/01/23	10.2	17.08	0	0.00	17.05	10.2	12,547	0.08%
2024/01/22	29.5	17.01	0	0.00	17.00	29.5	12,592	0.23%
2024/01/19	15.2	17.10	0	0.00	17.10	15.2	12,352	0.12%
2024/01/18	7	17.02	0	0.00	17.00	7	12,316	0.06%
2024/01/17	9.1	17.07	0	0.00	17.00	9.1	12,096	0.08%
2024/01/16	10	17.32	0	0.00	17.30	10	11,685	0.09%
2024/01/15	2.4	17.64	0	0.00	17.60	2.4	11,373	0.02%
2024/01/12	1	17.65	0	0.00	17.65	1	11,592	0.01%
2024/01/11	2	17.80	0	0.00	17.80	2	11,521	0.02%
2024/01/09	20.5	17.90	0	0.00	17.85	20.5	11,616	0.18%
2024/01/08	0	0.00	8	17.95	17.95	-8	11,642	-0.07%
2024/01/05	1	17.85	0.2	17.90	17.85	0.8	11,664	0.01%
2023/12/29	0	0.00	0.2	18.00	18.10	-0.2	12,174	0.00%
2023/12/28	20	17.95	55.7	18.01	18.10	-35.7	12,355	-0.29%
2023/12/26	0.1	17.85	0	0.00	17.90	0.1	12,182	0.00%
2023/12/25	0.1	17.80	0	0.00	17.80	0.1	12,226	0.00%
2023/12/22	1	17.70	1.1	17.80	17.75	-0.1	12,341	0.00%
2023/12/20	1	17.75	0	0.00	17.70	1	12,352	0.01%
2023/12/19	1	17.75	0	0.00	17.75	1	12,298	0.01%
2023/12/18	0.4	17.90	0.1	17.90	17.85	0.3	12,356	0.00%
2023/12/14	0.3	18.05	3	18.05	18.10	-2.7	11,974	-0.02%
2023/12/12	1	18.00	0	0.00	18.00	1	12,162	0.01%
2023/12/11	1	18.00	0	0.00	18.00	1	12,318	0.01%
2023/12/08	2	17.90	0	0.00	17.90	2	12,307	0.02%
2023/12/07	4	17.90	0	0.00	18.00	4	12,294	0.03%
2023/12/05	3.1	17.90	0	0.00	17.90	3.1	12,315	0.03%
2023/12/04	0	0.00	4.1	18.05	18.00	-4.1	12,347	-0.03%
2023/12/01	1	18.00	0	0.00	18.00	1	12,427	0.01%
2023/11/30	2	18.15	0	0.00	18.30	2	12,330	0.02%
2023/11/29	4	18.00	0	0.00	18.05	4	11,815	0.03%
2023/11/28	0	0.00	6	18.19	18.15	-6	11,684	-0.05%
2023/11/27	0	0.00	7.2	18.20	18.05	-7.2	11,840	-0.06%
2023/11/22	1	18.10	3.1	18.15	18.10	-2.1	12,042	-0.02%
2023/11/21	0.1	18.25	2	18.20	18.30	-1.9	12,090	-0.02%
2023/11/17	2	18.03	0.1	18.05	18.00	2	11,754	0.02%
2023/11/16	2	18.00	0.1	18.00	18.05	1.9	11,635	0.02%
2023/11/14	0	0.00	0.1	17.80	17.85	-0.1	11,403	0.00%
2023/11/13	0	17.75	2	17.80	17.80	-2	11,644	-0.02%
2023/11/10	0	0.00	1	17.75	17.70	-1	11,971	-0.01%
2023/11/09	0.1	17.80	8.8	17.80	17.75	-8.8	12,118	-0.07%
2023/11/08	0.6	17.80	0	0.00	17.85	0.6	12,371	0.00%
2023/11/07	1	17.85	0	0.00	17.80	1	12,486	0.01%
2023/11/06	0.1	17.85	0	0.00	17.85	0.1	12,560	0.00%
2023/11/03	0	0.00	1.2	17.70	17.65	-1.2	12,458	-0.01%
2023/11/02	0	0.00	2	17.50	17.55	-2	12,514	-0.02%
2023/11/01	1	17.25	0.1	17.35	17.25	0.9	12,486	0.01%
2023/10/31	0.7	17.32	2	17.25	17.25	-1.3	12,588	-0.01%
2023/10/30	3	17.20	0	0.00	17.35	3	12,795	0.02%
2023/10/27	1	17.45	0	0.00	17.45	1	12,687	0.01%
2023/10/26	17	17.40	5	17.45	17.40	12	12,998	0.09%
2023/10/25	2	17.55	1	17.55	17.60	1	13,029	0.01%
2023/10/24	0.2	17.56	0	0.00	17.60	0.2	13,323	0.00%
2023/10/23	26	17.59	0	0.00	17.60	26	13,889	0.19%
2023/10/20	4.1	17.56	0.5	17.70	17.75	3.6	14,553	0.02%
2023/10/19	2	17.80	7	17.85	17.80	-5	14,648	-0.03%
2023/10/16	0.8	17.90	0	17.95	17.90	0.8	15,150	0.01%
2023/10/13	60.8	17.98	0	0.00	17.90	60.8	15,439	0.39%
2023/10/12	0	0.00	0.3	18.00	18.00	-0.3	15,603	0.00%
2023/10/11	11	17.69	0	0.00	17.80	11	15,620	0.07%
2023/10/06	0	17.80	0	0.00	17.75	0	15,340	0.00%
2023/10/04	28.4	17.62	0	0.00	17.60	28.4	15,467	0.18%
2023/10/03	10	17.75	0	0.00	17.80	10	15,401	0.06%
2023/10/02	0	0.00	2	17.90	17.85	-2	15,831	-0.01%
2023/09/26	0.7	17.85	0	0.00	17.80	0.7	16,234	0.00%
2023/09/25	0	0.00	0.2	17.93	17.85	-0.2	16,194	0.00%
2023/09/22	0.2	17.80	0	0.00	17.75	0.2	16,425	0.00%
2023/09/21	18.3	17.79	1.1	17.95	17.80	17.3	16,478	0.10%
2023/09/20	2	18.00	0.1	18.10	18.00	1.9	16,294	0.01%
2023/09/18	2	18.13	1.1	18.23	18.20	0.9	16,455	0.01%
2023/09/15	2	18.20	7	18.14	18.30	-5	16,608	-0.03%
2023/09/14	0	0.00	5.9	18.09	18.15	-5.9	16,338	-0.04%
2023/09/12	0.3	17.85	0	0.00	17.85	0.3	16,570	0.00%
2023/09/11	5	17.73	0.6	17.81	17.75	4.4	16,623	0.03%
2023/09/08	3	17.70	0.9	17.80	17.75	2.1	16,706	0.01%
2023/09/06	1.3	17.90	0.1	17.93	17.85	1.2	17,075	0.01%
2023/09/05	1	18.00	0	0.00	17.95	1	17,214	0.01%
2023/09/04	1.1	18.01	0	0.00	18.00	1.1	17,298	0.01%
2023/09/01	0.2	18.00	10.3	18.00	17.90	-10.1	17,433	-0.06%
2023/08/31	5	17.87	0	0.00	17.80	5	17,611	0.03%
2023/08/30	1	18.00	0.1	18.05	18.05	0.9	17,572	0.01%
2023/08/28	0.5	17.91	1	17.80	17.80	-0.5	17,779	0.00%
2023/08/25	11.1	17.75	0	0.00	17.75	11.1	18,306	0.06%
2023/08/24	0	17.85	0.1	17.90	17.80	0	18,424	0.00%
2023/08/23	1	17.75	0.1	17.82	17.75	0.9	18,420	0.00%
2023/08/22	0.8	17.80	0	0.00	17.80	0.8	18,493	0.00%
2023/08/21	0.1	17.85	0	0.00	17.80	0.1	18,684	0.00%
2023/08/18	0	17.70	1.1	17.70	17.65	-1	18,774	-0.01%
2023/08/17	5.1	17.38	0	0.00	17.60	5.1	18,912	0.03%
2023/08/16	10	17.60	0	0.00	17.65	10	18,805	0.05%
2023/08/15	4	17.99	13	18.15	17.90	-9	18,815	-0.05%
2023/08/14	4.1	18.13	33	18.10	18.10	-29	18,946	-0.15%
2023/08/11	2	18.35	3.1	18.35	18.35	-1.1	19,084	-0.01%
2023/08/10	1	18.25	2	18.25	18.20	-1	19,166	-0.01%
2023/08/09	1.5	18.35	0	0.00	18.30	1.5	19,246	0.01%
2023/08/08	0	18.25	5	18.30	18.15	-5	19,430	-0.03%
2023/08/07	0	0.00	1	18.25	18.30	-1	19,599	-0.01%
2023/08/04	0	0.00	25	18.20	18.20	-25	19,726	-0.13%
2023/08/02	1	18.20	0.3	18.25	18.20	0.7	19,825	0.00%
2023/08/01	0.1	18.30	0	0.00	18.35	0.1	20,109	0.00%
2023/07/31	1.1	18.26	0	0.00	18.25	1.1	20,128	0.01%
2023/07/28	1	18.25	0	0.00	18.30	1	19,804	0.01%
2023/07/27	18	18.39	1	18.30	18.35	17	19,669	0.09%
2023/07/26	6.2	18.39	0.3	18.50	18.40	5.9	19,388	0.03%
2023/07/25	11	19.23	0	0.00	19.30	11	18,844	0.06%
2023/07/24	4	19.15	1	19.20	19.15	3	18,061	0.02%
2023/07/21	0	0.00	10	19.25	19.25	-10	17,763	-0.06%
2023/07/20	0.2	19.35	0	0.00	19.35	0.2	17,628	0.00%
2023/07/19	0	0.00	11	19.39	19.25	-11	17,394	-0.06%
2023/07/18	0	0.00	8.3	19.36	19.40	-8.3	17,223	-0.05%
2023/07/14	1.6	19.00	2.1	18.95	19.05	-0.5	16,817	0.00%
2023/07/12	0	0.00	3	18.80	18.85	-3	16,749	-0.02%
2023/07/11	0.5	18.85	3	18.72	18.85	-2.5	16,703	-0.01%
2023/07/10	4	18.60	0	18.45	18.35	4	16,760	0.02%
2023/07/07	14	18.18	3	18.25	18.25	11	16,722	0.07%
2023/07/06	6.3	18.65	0.5	18.60	18.50	5.8	16,296	0.04%
2023/07/05	4	18.90	4	18.90	18.90	0	15,851	0.00%
2023/07/03	50	19.00	2	19.00	19.00	48	15,921	0.30%
2023/06/30	0	0.00	56	19.05	18.90	-56	16,122	-0.35%
2023/06/29	5	18.95	0	0.00	19.00	5	15,940	0.03%
2023/06/28	0.1	19.08	0	0.00	19.05	0.1	15,971	0.00%
2023/06/27	0	19.10	0	0.00	19.10	0	15,953	0.00%
2023/06/26	1	19.10	0	0.00	19.15	1	15,913	0.01%
2023/06/19	1	18.90	0.6	18.91	18.90	0.4	15,734	0.00%
2023/06/16	8	18.95	1.3	19.00	19.00	6.7	15,604	0.04%
2023/06/15	6	19.02	0	0.00	19.00	6	15,277	0.04%
2023/06/13	0	0.00	0.3	19.02	19.00	-0.3	15,594	0.00%
2023/06/12	5	19.13	6	19.20	19.00	-1	15,505	-0.01%
2023/06/09	0	19.05	1.2	19.00	19.05	-1.2	15,373	-0.01%
2023/06/08	1	18.80	1	18.80	18.85	0	15,354	0.00%
2023/06/07	5.9	18.71	3	18.78	18.80	2.9	15,447	0.02%
2023/06/06	0	0.00	35	18.75	18.65	-35	15,425	-0.23%
2023/06/05	1.3	18.62	30.3	18.75	18.65	-29	15,289	-0.19%
2023/06/01	4.3	18.35	0.4	18.40	18.35	4	14,973	0.03%
2023/05/31	6	18.43	5	18.42	18.35	1	14,857	0.01%
2023/05/30	0.1	18.45	0	0.00	18.45	0.1	14,350	0.00%
2023/05/26	3	18.35	0	0.00	18.35	3	14,433	0.02%
2023/05/25	5.2	18.41	0	0.00	18.35	5.2	14,407	0.04%
2023/05/24	0	0.00	1	18.70	18.70	-1	14,324	-0.01%
2023/05/23	10	18.65	5.1	18.60	18.75	4.9	14,269	0.03%
2023/05/22	0.1	18.50	0.8	18.45	18.55	-0.7	14,224	0.00%
2023/05/19	10	18.35	2	18.35	18.45	8	14,108	0.06%
2023/05/18	7	18.45	0.1	18.45	18.45	6.9	13,810	0.05%
2023/05/17	11	18.50	18.7	18.51	18.50	-7.7	13,565	-0.06%
2023/05/16	4	18.30	1	18.30	18.40	3	13,236	0.02%
2023/05/12	0	0.00	1	18.25	18.25	-1	12,994	-0.01%
2023/05/11	1	18.25	2	18.28	18.30	-1	12,811	-0.01%
2023/05/10	22.1	18.05	0	0.00	18.10	22.1	12,569	0.18%
2023/05/09	5.6	17.97	8	17.96	18.05	-2.4	12,450	-0.02%
2023/05/08	1,556	18.02	26.4	18.02	17.95	1,529.6	12,451	12.28%	大買/鉅額交易
2023/05/05	6	17.50	1	17.40	17.55	5	11,896	0.04%
2023/05/04	1.1	17.30	4	17.34	17.35	-3	11,959	-0.02%
2023/05/03	3	17.27	1	17.30	17.30	2	12,121	0.02%
2023/05/02	0	0.00	5	17.32	17.35	-5	12,515	-0.04%
2023/04/28	7	17.23	0	0.00	17.30	7	13,234	0.05%
2023/04/26	0	0.00	6.2	17.15	17.25	-6.2	13,306	-0.05%
2023/04/25	2	17.20	3.1	17.25	17.10	-1.1	13,272	-0.01%
2023/04/21	2	17.03	0	0.00	17.15	2	13,345	0.01%
2023/04/20	53.1	16.95	66	16.96	17.05	-12.9	13,389	-0.10%
2023/04/19	0.1	17.23	0	0.00	17.15	0.1	13,584	0.00%
2023/04/18	2.1	17.20	11.5	17.23	17.25	-9.4	13,559	-0.07%
2023/04/17	0	0.00	10	17.20	17.20	-10	13,584	-0.07%
2023/04/14	0.1	17.10	14.5	17.13	17.15	-14.4	13,573	-0.11%
2023/04/11	0	0.00	3	16.75	16.80	-3	13,485	-0.02%
2023/04/10	1	16.70	5	16.65	16.70	-4	13,434	-0.03%
2023/04/07	5	16.60	0	0.00	16.65	5	13,413	0.04%
2023/04/06	5	16.60	0	0.00	16.65	5	13,351	0.04%
2023/03/31	0	0.00	1	16.55	16.60	-1	13,222	-0.01%
2023/03/29	0	0.00	2.3	16.40	16.40	-2.3	12,965	-0.02%
2023/03/28	5.7	16.41	0	0.00	16.40	5.7	12,936	0.04%
2023/03/27	0	0.00	3.9	16.45	16.45	-3.9	13,154	-0.03%
2023/03/24	0.4	16.40	2	16.45	16.50	-1.6	13,338	-0.01%
2023/03/23	0	16.43	1	16.30	16.50	-1	13,318	-0.01%
2023/03/21	4	16.08	9	16.10	16.05	-5	13,431	-0.04%
2023/03/17	3	16.00	1	16.00	16.00	2	13,642	0.01%
2023/03/16	5.3	15.58	8	15.59	15.60	-2.7	13,590	-0.02%
2023/03/15	6	15.94	0	0.00	15.85	6	13,437	0.04%
2023/03/14	8	15.89	0.1	15.95	15.85	7.9	13,466	0.06%
2023/03/13	2	15.95	0	0.00	16.15	2	13,336	0.01%
2023/03/10	7.3	16.19	0	0.00	16.15	7.3	13,157	0.06%
2023/03/09	0	0.00	1	16.45	16.45	-1	13,143	-0.01%
2023/03/07	1	16.45	0	0.00	16.50	1	13,888	0.01%
2023/03/06	4	16.28	15	16.40	16.40	-11	14,024	-0.08%
2023/03/03	0.1	16.35	0	0.00	16.30	0.1	14,048	0.00%
2023/03/02	2.2	16.40	2	16.30	16.35	0.2	14,129	0.00%
2023/03/01	1	16.30	0	0.00	16.35	1	14,146	0.01%
2023/02/24	0	0.00	0	16.50	16.45	0	14,069	0.00%
2023/02/21	0	0.00	20	16.50	16.55	-20	13,997	-0.14%
2023/02/20	0.2	16.60	0	0.00	16.60	0.2	14,097	0.00%
2023/02/17	0	0.00	1.1	16.35	16.40	-1.1	14,088	-0.01%
2023/02/16	0	0.00	5.2	16.30	16.25	-5.2	14,384	-0.04%
2023/02/15	3	16.27	0	0.00	16.25	3	14,727	0.02%
2023/02/14	0	0.00	1.1	16.30	16.35	-1.1	14,756	-0.01%
2023/02/13	0	0.00	3.2	16.30	16.30	-3.2	14,931	-0.02%
2023/02/10	4	16.15	0	0.00	16.15	4	14,936	0.03%
2023/02/08	1	16.05	0	0.00	16.10	1	15,129	0.01%
2023/02/07	0.9	16.20	0	0.00	16.10	0.9	15,186	0.01%
2023/02/06	2.2	16.26	0	0.00	16.15	2.2	15,170	0.01%
2023/02/03	1.2	16.25	0	0.00	16.30	1.2	15,075	0.01%
2023/02/01	0.2	16.24	1	16.10	16.25	-0.8	15,289	-0.01%
2023/01/31	5	16.28	1	16.20	16.25	4	15,294	0.03%
2023/01/30	0	0.00	13	16.33	16.70	-13	15,051	-0.09%
2023/01/17	0	0.00	17	15.84	15.80	-17	14,385	-0.12%
2023/01/13	0	0.00	2	15.68	15.70	-2	14,392	-0.01%
2023/01/12	0	0.00	2	15.65	15.55	-2	14,962	-0.01%
2023/01/11	0	0.00	2	15.65	15.60	-2	15,264	-0.01%
2023/01/10	1.2	15.61	1	15.60	15.70	0.1	15,273	0.00%
2023/01/09	0	0.00	8	15.65	15.65	-8	15,354	-0.05%
2023/01/06	2	15.40	0	0.00	15.35	2	15,292	0.01%
2023/01/05	0.1	15.35	1	15.35	15.40	-0.9	15,567	-0.01%
2023/01/04	0	0.00	2	15.15	15.20	-2	15,590	-0.01%
2023/01/03	0	0.00	0.2	15.08	15.10	-0.2	15,843	0.00%
2022/12/29	1.1	14.85	0	0.00	15.05	1.1	15,880	0.01%
2022/12/28	0	0.00	0.1	15.10	15.05	-0.1	15,941	0.00%
2022/12/27	2	15.15	5	15.20	15.20	-3	16,150	-0.02%
2022/12/26	3	15.15	0	0.00	15.10	3	16,362	0.02%
2022/12/23	0.1	15.10	0	0.00	15.20	0.1	16,666	0.00%
2022/12/22	0	0.00	0	15.20	15.20	0	17,096	0.00%
2022/12/21	0.5	15.05	0	0.00	15.05	0.5	17,462	0.00%
2022/12/20	1	15.00	0	0.00	15.00	1	17,669	0.01%
2022/12/19	0	0.00	1	15.10	15.25	-1	17,914	-0.01%
2022/12/16	2	15.00	0	0.00	15.00	2	17,808	0.01%
2022/12/13	0	0.00	1	14.95	14.95	-1	18,267	-0.01%
2022/12/07	0	0.00	4	15.00	15.10	-4	18,646	-0.02%
2022/12/06	2.1	14.70	1	14.90	14.65	1.1	18,482	0.01%
2022/12/02	35	14.94	0	0.00	14.90	35	18,794	0.19%
2022/12/01	1	15.15	3	15.05	15.10	-2	19,241	-0.01%
2022/11/30	1	15.15	3	15.08	15.15	-2	19,201	-0.01%
2022/11/28	0.9	14.80	0	0.00	14.65	0.9	18,704	0.00%
2022/11/23	0	0.00	1	14.65	14.70	-1	19,416	-0.01%
2022/11/22	1	14.55	0	0.00	14.60	1	19,824	0.01%
2022/11/18	5	14.38	0	0.00	14.45	5	20,390	0.02%
2022/11/17	2	14.50	5.4	14.53	14.55	-3.4	21,325	-0.02%
2022/11/16	0.7	14.70	65	14.70	14.80	-64.3	22,042	-0.29%
2022/11/15	1.2	14.81	1	14.80	14.85	0.2	22,522	0.00%
2022/11/14	1	14.60	13.1	14.79	14.80	-12.1	22,841	-0.05%
2022/11/11	0	0.00	28	14.56	14.60	-28	22,820	-0.12%
2022/11/10	4	14.03	0	0.00	14.10	4	22,817	0.02%
2022/11/09	0	0.00	8	13.93	14.15	-8	23,053	-0.03%
2022/11/08	0	0.00	7	13.75	13.75	-7	23,175	-0.03%
2022/11/07	0.5	13.55	5	13.51	13.65	-4.5	23,406	-0.02%
2022/11/04	10.1	13.22	1	13.30	13.35	9.1	23,794	0.04%
2022/11/03	5	13.25	0	0.00	13.25	5	24,133	0.02%
2022/11/02	0.6	13.50	0	0.00	13.45	0.6	24,217	0.00%
2022/11/01	0	0.00	1	13.55	13.55	-1	24,270	0.00%
2022/10/31	7.2	13.38	0	0.00	13.25	7.2	24,335	0.03%
2022/10/28	20	13.46	3	13.60	13.45	17	24,113	0.07%
2022/10/27	0.3	13.60	0.1	13.65	13.55	0.2	24,223	0.00%
2022/10/26	2	13.40	5.2	13.30	13.40	-3.2	24,269	-0.01%
2022/10/24	1	13.00	7	13.05	13.00	-6	24,566	-0.02%
2022/10/21	0	0.00	1	12.95	12.90	-1	24,630	0.00%
2022/10/20	19.7	12.54	3	12.75	12.85	16.7	24,599	0.07%
2022/10/19	12.2	12.80	2	12.90	12.90	10.2	24,090	0.04%
2022/10/18	0	0.00	5	13.05	13.10	-5	23,905	-0.02%
2022/10/17	10	12.73	1	12.85	12.85	9	24,135	0.04%
2022/10/14	2	13.00	0	13.00	12.90	2	24,079	0.01%
2022/10/13	18.2	12.97	1	12.90	12.90	17.2	24,098	0.07%
2022/10/12	0	0.00	1	13.20	13.30	-1	23,841	0.00%
2022/10/11	16.7	13.42	1	13.30	13.25	15.7	23,892	0.07%
2022/10/07	0	0.00	4	13.78	13.75	-4	23,849	-0.02%
2022/10/06	2	13.73	0	0.00	13.70	2	23,806	0.01%
2022/10/05	0.3	13.70	1	13.65	13.65	-0.7	24,050	0.00%
2022/10/04	2	13.50	0	0.00	13.55	2	24,312	0.01%
2022/10/03	13.4	13.58	1	13.45	13.45	12.4	24,314	0.05%
2022/09/30	47	13.69	1	13.75	13.70	46	24,186	0.19%
2022/09/29	2	13.85	0	0.00	13.85	2	24,166	0.01%
2022/09/28	9.1	13.71	22	13.63	13.65	-12.9	23,981	-0.05%
2022/09/27	23.3	14.01	2	13.95	13.95	21.3	23,638	0.09%
2022/09/26	16.1	14.03	4	14.05	14.00	12.1	23,652	0.05%
2022/09/23	10.2	14.39	5	14.45	14.35	5.2	23,574	0.02%
2022/09/22	13.1	14.41	5	14.40	14.35	8.1	23,803	0.03%
2022/09/21	13.8	14.70	5.1	14.80	14.65	8.7	23,808	0.04%
2022/09/20	12	14.85	0.4	14.90	14.80	11.6	23,553	0.05%
2022/09/16	17	14.84	0	0.00	14.80	17	23,689	0.07%
2022/09/15	3	15.00	25	15.06	15.00	-22	23,446	-0.09%
2022/09/14	4.1	14.88	0	0.00	14.85	4.1	23,465	0.02%
2022/09/13	1	15.20	0	0.00	15.10	1	23,658	0.00%
2022/09/12	1	15.10	2	15.00	15.15	-1	24,201	0.00%
2022/09/08	3	15.02	0	0.00	15.05	3	24,544	0.01%
2022/09/07	28.1	14.86	9.8	14.87	14.80	18.3	24,478	0.07%
2022/09/06	0	0.00	2	15.20	15.20	-2	24,249	-0.01%
2022/09/05	1	15.00	3	14.95	15.05	-2	24,503	-0.01%
2022/09/02	3.7	14.95	4	14.95	14.90	-0.3	24,728	0.00%
2022/09/01	7	15.04	3	15.05	15.00	4	24,701	0.02%
2022/08/31	2	15.25	0	0.00	15.20	2	24,656	0.01%
2022/08/30	0	0.00	3	15.20	15.20	-3	24,212	-0.01%
2022/08/29	10	15.25	0	0.00	15.20	10	24,312	0.04%
2022/08/26	14	15.58	0	0.00	15.60	14	24,693	0.06%
2022/08/25	8	15.75	0	0.00	15.70	8	24,386	0.03%
2022/08/24	14.2	15.75	0	0.00	15.65	14.2	24,262	0.06%
2022/08/23	14	17.40	8.1	17.36	17.35	5.9	23,854	0.02%
2022/08/22	3	17.42	0	0.00	17.45	3	23,319	0.01%
2022/08/19	14	17.40	1	17.45	17.50	13	22,893	0.06%
2022/08/18	11	17.40	10	17.50	17.45	1	22,545	0.00%
2022/08/17	11	17.38	23	17.44	17.45	-12	22,433	-0.05%
2022/08/16	0	0.00	2	17.15	17.30	-2	22,203	-0.01%
2022/08/15	7	17.08	2	17.08	17.10	5	22,193	0.02%
2022/08/12	6.7	16.86	5	16.80	16.85	1.7	22,125	0.01%
2022/08/11	7	16.90	0	0.00	16.90	7	22,181	0.03%
2022/08/10	10	16.32	1	16.40	16.45	9	21,960	0.04%
2022/08/09	11	15.89	5	15.90	15.90	6	21,795	0.03%
2022/08/08	4	15.85	0	0.00	15.90	4	21,931	0.02%
2022/08/05	1	15.80	22	15.80	15.80	-21	22,464	-0.09%
2022/08/04	0.3	15.70	0	0.00	15.60	0.3	23,163	0.00%
2022/08/03	4	15.59	0	0.00	15.65	4	23,404	0.02%
2022/08/02	4	15.64	4	15.61	15.75	0	23,968	0.00%
2022/08/01	0	0.00	2	15.70	15.80	-2	24,602	-0.01%
2022/07/29	1.5	15.80	1.1	15.58	15.70	0.4	25,403	0.00%
2022/07/28	2.5	15.64	1	15.65	15.70	1.5	26,493	0.01%
2022/07/27	5	15.50	3	15.50	15.55	2	26,527	0.01%
2022/07/26	8	15.52	1	15.50	15.55	7	26,731	0.03%
2022/07/25	11	15.60	0	0.00	15.60	11	26,854	0.04%
2022/07/22	1	15.35	0	0.00	15.60	1	27,073	0.00%
2022/07/21	0	0.00	4	15.23	15.35	-4	27,178	-0.01%
2022/07/20	3	15.20	0	0.00	15.15	3	27,406	0.01%
2022/07/19	0.1	15.25	1.8	15.24	15.20	-1.7	27,731	-0.01%
2022/07/18	3	15.15	0	0.00	15.20	3	28,028	0.01%
2022/07/15	4.1	15.01	0	0.00	14.90	4.1	28,254	0.01%
2022/07/14	1.1	15.25	0	0.00	15.30	1.1	28,332	0.00%
2022/07/13	10	15.33	0	0.00	15.30	10	28,635	0.03%
2022/07/12	1.1	15.00	14	14.90	14.85	-12.9	28,848	-0.04%
2022/07/11	5	15.58	0	0.00	15.50	5	28,663	0.02%
2022/07/07	10	15.66	1	15.60	15.70	9	29,048	0.03%
2022/07/06	2.1	15.88	1	15.85	15.75	1.1	29,193	0.00%
2022/07/05	7	16.05	0	0.00	16.10	7	29,615	0.02%
2022/07/04	3.1	16.03	1	16.05	16.05	2.1	29,922	0.01%
2022/07/01	3.1	16.04	4	16.16	16.00	-0.9	30,445	0.00%
2022/06/30	11	16.40	0	0.00	16.30	11	30,994	0.04%
2022/06/29	4	16.60	0	0.00	16.70	4	31,165	0.01%
2022/06/27	1	17.05	0	0.00	16.85	1	31,978	0.00%
2022/06/24	2	16.98	0	0.00	16.95	2	31,837	0.01%
2022/06/23	2	16.80	5	17.01	16.90	-3	31,775	-0.01%
2022/06/21	1	16.75	0	0.00	17.10	1	32,130	0.00%
2022/06/20	6	16.89	3	16.77	16.70	3	32,505	0.01%
2022/06/17	8.6	16.62	1	16.65	16.60	7.6	32,243	0.02%
2022/06/16	2	17.05	0	0.00	16.90	2	31,909	0.01%
2022/06/15	1	16.80	0	0.00	16.90	1	32,139	0.00%
2022/06/14	32	16.94	3	16.82	16.90	29	32,268	0.09%
2022/06/13	15.1	16.78	13	16.82	16.85	2.1	32,212	0.01%
2022/06/09	1	17.30	0	0.00	17.35	1	32,004	0.00%
2022/06/08	1	17.60	0	0.00	17.60	1	31,912	0.00%
2022/06/07	9	17.65	0	0.00	17.70	9	32,378	0.03%
2022/06/06	1.5	17.97	4.1	17.96	18.00	-2.6	32,415	-0.01%
2022/06/02	10	17.50	0	0.00	17.50	10	32,654	0.03%
2022/06/01	9.1	17.67	0	0.00	17.55	9.1	33,482	0.03%
2022/05/31	3	17.62	39	17.68	17.95	-36	33,658	-0.11%
2022/05/30	0	0.00	1.2	17.71	17.70	-1.2	33,382	0.00%
2022/05/26	1	16.90	0	0.00	16.95	1	33,548	0.00%
2022/05/25	15	17.00	3	16.85	17.00	12	34,266	0.04%
2022/05/24	3	17.07	0	0.00	17.00	3	34,984	0.01%
2022/05/20	2	17.10	5	17.15	17.05	-3	35,541	-0.01%
2022/05/19	4	16.79	5	16.75	16.80	-1	35,645	0.00%
2022/05/18	3	17.30	2	17.10	17.25	1	35,469	0.00%
2022/05/17	15	16.84	6	16.85	16.85	9	35,397	0.03%
2022/05/16	6	16.75	0	0.00	16.80	6	35,438	0.02%
2022/05/13	120.3	16.57	110	16.60	16.70	10.3	35,469	0.03%	大買/大賣/
2022/05/12	14.4	16.84	3	17.05	16.70	11.4	35,265	0.03%
2022/05/11	10.1	17.35	0	0.00	17.35	10.1	34,614	0.03%
2022/05/10	12.6	17.53	1	17.60	17.50	11.6	34,449	0.03%
2022/05/09	9.4	17.90	3	17.90	17.85	6.4	34,032	0.02%
2022/05/06	26.6	18.32	2	18.30	18.40	24.6	33,606	0.07%
2022/05/05	128.3	18.68	108	18.80	18.90	20.3	33,232	0.06%	大買/大賣/
2022/05/04	0.1	19.40	2	19.30	19.40	-1.9	32,016	-0.01%
2022/05/03	0	0.00	7	19.26	19.30	-7	32,347	-0.02%
2022/04/29	1	19.40	2	19.40	19.40	-1	32,498	0.00%
2022/04/28	0	0.00	1	19.10	19.15	-1	32,851	0.00%
2022/04/27	3	19.08	2	19.15	19.10	1	32,897	0.00%
2022/04/26	0.6	19.32	20	19.45	19.35	-19.4	32,939	-0.06%
2022/04/25	32.2	18.96	4	19.10	19.15	28.2	33,000	0.09%
2022/04/22	3	19.27	2	19.35	19.35	1	33,222	0.00%
2022/04/21	31	19.27	1	19.30	19.30	30	34,166	0.09%
2022/04/20	3	19.43	3	19.57	19.60	0	35,608	0.00%
2022/04/19	16	19.44	0	0.00	19.40	16	35,711	0.04%
2022/04/18	17.1	19.57	4	19.44	19.55	13.1	36,045	0.04%
2022/04/15	5	20.02	0	0.00	20.00	5	35,692	0.01%
2022/04/14	2.1	20.18	100.5	20.25	20.15	-98.5	35,789	-0.28%
2022/04/13	0	0.00	12.3	20.50	20.55	-12.3	35,586	-0.03%
2022/04/12	1	20.60	0.4	20.60	20.60	0.6	35,447	0.00%
2022/04/11	13.1	20.80	0	20.80	20.70	13.1	35,138	0.04%
2022/04/08	4	20.75	2.4	20.76	20.95	1.6	34,541	0.00%
2022/04/07	7.3	20.83	0	0.00	20.70	7.3	34,289	0.02%
2022/04/06	7.5	21.05	39.1	20.87	21.10	-31.6	33,694	-0.09%
2022/04/01	100	20.70	103.7	20.70	20.60	-3.7	33,019	-0.01%	大賣/
2022/03/31	0	0.00	26	20.45	20.50	-26	32,491	-0.08%
2022/03/30	0	0.00	9	20.21	20.15	-9	31,703	-0.03%
2022/03/29	1.2	20.00	0	0.00	19.95	1.2	31,327	0.00%
2022/03/25	4.1	19.92	0	0.00	19.85	4.1	31,246	0.01%
2022/03/24	41	20.25	0.4	20.15	20.15	40.6	30,875	0.13%
2022/03/23	0	0.00	22	20.18	20.25	-22	30,712	-0.07%
2022/03/21	1	19.60	0	0.00	19.65	1	29,799	0.00%
2022/03/18	0	0.00	4	19.66	19.60	-4	29,812	-0.01%
2022/03/17	54	19.40	7	19.45	19.45	47	29,442	0.16%
2022/03/16	4	19.11	33.7	19.01	19.20	-29.7	29,204	-0.10%
2022/03/15	5	18.85	0	0.00	19.00	5	29,031	0.02%
2022/03/14	3.1	18.85	0	0.00	18.85	3.1	28,994	0.01%
2022/03/11	1.1	18.85	0	0.00	18.90	1.1	29,061	0.00%
2022/03/10	4	18.95	76	18.71	18.95	-72	29,074	-0.25%
2022/03/09	5	18.29	5	18.30	18.30	0	28,602	0.00%
2022/03/08	23.6	18.35	5	18.25	18.25	18.6	28,406	0.07%
2022/03/07	14.7	18.77	249.5	18.81	18.90	-234.8	27,652	-0.85%	大賣/鉅額交易
2022/03/04	19.1	19.30	0	0.00	19.35	19.1	27,929	0.07%
2022/03/03	4	19.50	1	19.55	19.60	3	27,931	0.01%
2022/03/02	30.4	19.48	5	19.45	19.60	25.4	28,069	0.09%
2022/03/01	6	19.43	1	19.65	19.60	5	27,944	0.02%
2022/02/25	6	19.28	1	19.25	19.50	5	27,627	0.02%
2022/02/24	38.1	19.57	23	19.52	19.50	15.1	26,939	0.06%
2022/02/23	13	19.79	0	0.00	19.85	13	26,279	0.05%
2022/02/22	18.4	19.75	0	0.00	19.85	18.4	26,396	0.07%
2022/02/21	11.1	19.96	0	20.05	20.05	11.1	26,106	0.04%
2022/02/18	0.2	20.15	1	20.15	20.10	-0.8	26,459	0.00%
2022/02/17	3	20.20	4	20.15	20.20	-1	26,477	0.00%
2022/02/16	0	0.00	10	20.15	20.20	-10	26,411	-0.04%
2022/02/15	3.4	20.11	5	20.25	20.10	-1.6	26,274	-0.01%
2022/02/14	1	20.10	22	20.09	20.30	-21	26,109	-0.08%
2022/02/11	0	0.00	5	20.55	20.55	-5	25,751	-0.02%
2022/02/10	1.1	20.45	11	20.30	20.50	-9.9	25,596	-0.04%
2022/02/09	0	0.00	0.2	20.40	20.45	-0.2	25,426	0.00%
2022/02/08	13	20.29	5	20.15	20.30	8	25,225	0.03%
2022/02/07	14	19.83	9	19.96	20.10	5	24,881	0.02%
2022/01/26	6.1	19.69	0	0.00	19.65	6.1	24,408	0.03%
2022/01/25	63.1	19.62	0	0.00	19.70	63.1	24,197	0.26%
2022/01/24	10	19.71	35	19.87	20.00	-25	23,764	-0.11%
2022/01/21	1	20.00	5	20.10	20.15	-4	23,554	-0.02%
2022/01/20	47.1	20.31	10.3	20.39	20.45	36.8	23,006	0.16%
2022/01/19	13.4	20.53	43	20.69	20.55	-29.6	22,785	-0.13%
2022/01/18	2	20.63	36.1	20.56	20.70	-34.1	22,400	-0.15%
2022/01/17	3	20.45	10	20.60	20.50	-7	22,119	-0.03%
2022/01/14	10	20.41	42.5	20.48	20.55	-32.5	21,478	-0.15%
2022/01/13	14	20.16	47.1	20.09	20.50	-33.1	20,292	-0.16%
2022/01/12	3.1	19.40	73	19.50	19.50	-70	18,544	-0.38%
2022/01/11	13	19.33	8.5	19.27	19.40	4.5	18,368	0.02%
2022/01/10	1.7	18.94	100.1	18.95	19.05	-98.4	18,410	-0.53%
2022/01/07	2.2	18.95	13.6	19.03	18.95	-11.4	18,617	-0.06%
2022/01/06	1	18.90	0	0.00	18.85	1	18,353	0.01%
2022/01/05	5.1	18.75	50	18.75	18.75	-44.9	18,254	-0.25%
2022/01/04	6	18.78	1	18.75	18.80	5	18,561	0.03%
2022/01/03	3	18.83	0	0.00	18.85	3	18,623	0.02%
2021/12/30	4	19.00	1.1	18.95	18.95	2.9	18,824	0.02%
2021/12/29	2	18.93	2	18.90	18.95	0	18,923	0.00%
2021/12/27	1	18.80	0	0.00	18.75	1	19,132	0.01%
2021/12/24	0	0.00	1	18.70	18.75	-1	19,595	-0.01%
2021/12/21	1.9	18.57	0	0.00	18.60	1.9	20,124	0.01%
2021/12/20	4.3	18.53	0	0.00	18.55	4.3	20,255	0.02%
2021/12/17	1	18.70	0	0.00	18.75	1	20,299	0.00%
2021/12/16	3	18.60	5	18.58	18.65	-2	20,334	-0.01%
2021/12/14	2	18.70	2.5	18.65	18.75	-0.5	21,365	0.00%
2021/12/13	25	18.95	0	0.00	18.90	25	21,367	0.12%
2021/12/10	0	0.00	11	19.10	18.95	-11	21,476	-0.05%
2021/12/09	0	0.00	0	18.95	19.00	0	21,678	0.00%
2021/12/08	0	0.00	0.7	18.90	18.85	-0.7	22,132	0.00%
2021/12/07	0	0.00	2.1	18.75	18.90	-2.1	22,262	-0.01%
2021/12/06	2	18.63	3	18.70	18.70	-1	22,391	0.00%
2021/12/03	0	0.00	4	18.55	18.55	-4	22,953	-0.02%
2021/12/01	10	18.30	3	18.30	18.65	7	25,549	0.03%
2021/11/30	11	18.20	13	18.60	18.60	-2	26,132	-0.01%
2021/11/29	156.2	18.15	0	0.00	18.20	156.2	26,102	0.60%	大買/鉅額交易
2021/11/26	14.3	18.37	0.9	18.55	18.35	13.5	26,820	0.05%
2021/11/24	1	18.65	0	0.00	18.60	1	29,311	0.00%
2021/11/23	5.9	18.60	0	0.00	18.60	5.9	30,266	0.02%
2021/11/22	38	18.67	0	0.00	18.70	38	30,460	0.12%
2021/11/19	4.1	18.97	0.8	19.15	18.95	3.3	30,665	0.01%
2021/11/18	7	19.29	6	19.38	19.30	1	31,135	0.00%
2021/11/17	0	0.00	12.1	19.11	19.25	-12.1	31,066	-0.04%
2021/11/16	1	18.70	0	0.00	18.70	1	30,550	0.00%
2021/11/15	0.1	18.60	2	18.60	18.55	-1.9	30,557	-0.01%
2021/11/11	1	18.35	1	18.35	18.45	0	30,627	0.00%
2021/11/10	0	0.00	11	18.25	18.30	-11	30,857	-0.04%
2021/11/09	0	0.00	5.1	18.25	18.30	-5.1	30,977	-0.02%
2021/11/08	0	0.00	0.1	18.22	18.20	-0.1	31,001	0.00%
2021/11/05	5.6	18.11	0	0.00	18.25	5.6	31,251	0.02%
2021/11/04	2	18.15	1	18.20	18.20	1	31,335	0.00%
2021/11/03	1.5	18.12	2	18.05	18.15	-0.5	31,384	0.00%
2021/11/02	8	18.19	0	18.25	18.15	8	31,462	0.03%
2021/11/01	0.3	18.30	15	18.25	18.25	-14.7	31,597	-0.05%
2021/10/29	3	18.30	0	0.00	18.25	3	31,549	0.01%
2021/10/28	0	0.00	15.4	18.34	18.45	-15.4	31,507	-0.05%
2021/10/27	2.2	18.36	0	0.00	18.40	2.2	31,612	0.01%
2021/10/26	0.2	18.60	1.2	18.60	18.55	-1	31,619	0.00%
2021/10/25	0.2	18.50	2	18.55	18.60	-1.9	31,803	-0.01%
2021/10/22	4	18.46	0	0.00	18.50	4	32,298	0.01%
2021/10/21	16.8	18.54	0.5	18.55	18.50	16.3	33,071	0.05%
2021/10/20	3	18.45	0	0.00	18.50	3	33,634	0.01%
2021/10/19	3	18.55	0	0.00	18.60	3	34,067	0.01%
2021/10/18	10	18.60	5.2	18.67	18.65	4.8	34,173	0.01%
2021/10/15	2	18.15	10.2	18.06	18.20	-8.2	33,764	-0.02%
2021/10/14	0	0.00	0.5	18.00	17.90	-0.5	33,864	0.00%
2021/10/13	3.1	17.92	1	17.85	17.95	2.1	34,310	0.01%
2021/10/12	1	17.70	1	17.90	18.00	0	34,716	0.00%
2021/10/08	21.3	17.90	0	0.00	17.95	21.3	34,575	0.06%
2021/10/07	0.9	18.00	0.7	18.00	18.00	0.2	34,696	0.00%
2021/10/06	6.3	17.77	5	17.80	17.85	1.3	34,890	0.00%
2021/10/05	2.4	17.83	1	17.80	17.85	1.3	35,446	0.00%
2021/10/04	1	17.75	5	17.70	17.80	-4	35,833	-0.01%
2021/10/01	26	17.80	0	0.00	17.75	26	35,967	0.07%
2021/09/30	1	17.90	0	0.00	18.10	1	35,851	0.00%
2021/09/29	11	17.90	20	17.93	18.00	-9	36,079	-0.02%
2021/09/28	1	17.85	0	0.00	18.05	1	36,072	0.00%
2021/09/27	15	17.97	3	18.00	18.00	12	36,178	0.03%
2021/09/24	1.1	18.01	11	18.18	18.05	-9.9	36,121	-0.03%
2021/09/23	2	18.00	0.7	18.05	18.05	1.3	36,116	0.00%
2021/09/22	7	17.86	3	17.87	17.90	4	36,082	0.01%
2021/09/17	2.3	18.26	7.2	18.25	18.20	-4.9	35,621	-0.01%
2021/09/16	1.2	18.44	0	0.00	18.40	1.2	35,283	0.00%
2021/09/15	0	18.45	1	18.35	18.35	-1	35,155	0.00%
2021/09/14	0	0.00	12	18.51	18.55	-12	35,162	-0.03%
2021/09/13	6	18.63	30.7	18.59	18.55	-24.7	35,042	-0.07%
2021/09/10	11	17.97	18	18.23	18.25	-7	34,858	-0.02%
2021/09/09	9	17.87	1	17.85	17.95	8	35,149	0.02%
2021/09/08	8	17.79	6	17.88	17.85	2	34,927	0.01%
2021/09/07	24.5	18.30	24	18.38	18.10	0.5	34,344	0.00%
2021/09/06	242	19.32	3.7	19.39	19.35	238.3	33,144	0.72%	大買/鉅額交易
2021/09/03	66.5	18.97	54	19.05	19.05	12.5	31,674	0.04%
2021/09/02	7.1	18.96	177	18.89	18.85	-169.9	30,881	-0.55%	大賣/鉅額交易
2021/09/01	52	19.37	46.2	19.49	19.25	5.9	30,020	0.02%
2021/08/31	47.2	19.35	12	19.23	19.35	35.2	29,352	0.12%
2021/08/30	52.8	19.29	6.1	19.27	19.60	46.6	28,246	0.17%
2021/08/27	13.8	18.38	21	18.32	18.40	-7.2	26,901	-0.03%
2021/08/26	0	0.00	23.2	17.72	17.85	-23.2	26,238	-0.09%
2021/08/25	2.5	17.75	0.3	17.65	17.80	2.2	26,734	0.01%
2021/08/24	0	0.00	188	17.45	17.70	-188	26,372	-0.71%	大賣/鉅額交易
2021/08/20	0	0.00	1	16.95	16.90	-1	25,614	0.00%
2021/08/19	5	16.85	5	16.85	16.90	0	25,986	0.00%
2021/08/18	20	16.85	22	16.81	17.00	-2	25,898	-0.01%
2021/08/17	3	16.80	3	16.87	16.90	0	25,913	0.00%
2021/08/16	6	16.84	2.1	16.75	16.80	3.9	25,877	0.02%
2021/08/13	32	16.95	8.7	16.96	16.95	23.3	25,848	0.09%
2021/08/12	3	17.10	6	17.11	17.10	-3	25,990	-0.01%
2021/08/11	0	0.00	8.5	17.15	17.10	-8.5	26,137	-0.03%
2021/08/10	17	17.01	84.1	17.10	17.00	-67.1	26,273	-0.26%
2021/08/09	12	17.00	0	0.00	17.05	12	26,921	0.04%
2021/08/06	0	0.00	1.1	17.14	17.10	-1.1	27,264	0.00%
2021/08/05	19	17.00	2.1	17.01	17.05	16.9	27,820	0.06%
2021/08/04	2	16.95	1.1	16.96	17.00	0.9	29,250	0.00%
2021/08/03	0.5	17.00	0.1	17.00	17.00	0.4	29,885	0.00%
2021/08/02	1	16.95	1.1	17.17	17.00	-0.1	30,565	0.00%
2021/07/30	0	0.00	1.2	16.96	16.95	-1.2	30,743	0.00%
2021/07/29	11	16.99	2.1	16.97	17.05	8.9	31,030	0.03%
2021/07/28	9	16.64	23.3	16.81	16.85	-14.3	31,290	-0.05%
2021/07/27	119	16.99	5	17.05	16.75	114	31,684	0.36%	大買/鉅額交易
2021/07/26	38	17.30	138.2	17.44	17.20	-100.2	32,480	-0.31%	大賣/
2021/07/23	64.3	17.10	12.1	16.92	17.15	52.2	31,973	0.16%
2021/07/22	1	16.85	0.2	16.77	16.90	0.8	31,577	0.00%
2021/07/21	0	0.00	5.1	16.60	16.70	-5.1	31,440	-0.02%
2021/07/20	27	16.67	2	16.55	16.50	25	31,511	0.08%
2021/07/19	10.3	16.76	0.1	16.75	16.80	10.2	31,215	0.03%
2021/07/16	9.4	16.56	46.4	16.47	16.60	-37	31,062	-0.12%
2021/07/15	27	16.25	20.1	16.25	16.25	6.9	30,758	0.02%
2021/07/14	152	16.39	6.1	16.35	16.30	145.9	30,726	0.47%	大買/鉅額交易
2021/07/13	9	16.33	3.1	16.33	16.35	5.9	31,238	0.02%
2021/07/12	4	16.31	61.1	16.29	16.20	-57.1	31,063	-0.18%
2021/07/09	1	16.05	3.1	16.13	16.10	-2.1	30,499	-0.01%
2021/07/08	18	15.80	9.1	15.84	15.90	8.9	30,047	0.03%
2021/07/07	3	15.73	0.1	15.75	15.75	2.9	29,850	0.01%
2021/07/06	3	15.60	20.2	15.65	15.75	-17.2	29,706	-0.06%
2021/07/05	6	15.40	6	15.40	15.45	0	29,426	0.00%
2021/07/02	0	0.00	3	15.30	15.30	-3	29,259	-0.01%
2021/07/01	53	15.22	1	15.25	15.25	52	29,105	0.18%
2021/06/29	0	0.00	10	15.15	15.15	-10	28,937	-0.03%
2021/06/28	21	15.20	0	0.00	15.20	21	28,984	0.07%
2021/06/25	0	0.00	9	15.15	15.15	-9	28,918	-0.03%
2021/06/24	0	0.00	2	15.05	15.05	-2	28,900	-0.01%
2021/06/23	0	0.00	5	15.00	15.05	-5	28,948	-0.02%
2021/06/22	22	14.81	0	0.00	14.90	22	28,784	0.08%
2021/06/21	6	14.79	0	0.00	14.80	6	28,549	0.02%
2021/06/18	13	14.98	0	0.00	14.90	13	28,221	0.05%
2021/06/17	1	15.05	0	0.00	15.05	1	27,741	0.00%
2021/06/16	0	0.00	12	15.07	15.15	-12	27,915	-0.04%
2021/06/15	0	0.00	5	15.05	15.10	-5	27,789	-0.02%
2021/06/11	0	0.00	2	15.10	15.15	-2	27,730	-0.01%
2021/06/10	0	0.00	7	15.05	15.10	-7	27,746	-0.03%
2021/06/09	1	15.15	0	0.00	15.15	1	27,663	0.00%
2021/06/08	5	15.20	47	15.31	15.30	-42	27,409	-0.15%
2021/06/07	1	15.10	12.1	15.15	15.20	-11.1	27,247	-0.04%
2021/06/04	0	0.00	1	15.25	15.25	-1	26,961	0.00%
2021/06/03	0	0.00	1	15.15	15.25	-1	27,056	0.00%
2021/06/02	20	15.15	75	15.17	15.15	-55	26,789	-0.21%
2021/05/31	0	0.00	2	14.75	14.80	-2	26,079	-0.01%
2021/05/28	2	14.65	10	14.70	14.70	-8	26,043	-0.03%
2021/05/27	16	14.51	0	0.00	14.50	16	25,968	0.06%
2021/05/26	5	14.70	20	14.65	14.70	-15	25,799	-0.06%
2021/05/25	0	0.00	1	14.60	14.65	-1	25,896	0.00%
2021/05/24	2	14.55	1	14.50	14.55	1	25,821	0.00%
2021/05/21	0	0.00	4	14.55	14.60	-4	25,834	-0.02%
2021/05/20	1	14.25	0	0.00	14.35	1	25,554	0.00%
2021/05/19	2	14.20	0	0.00	14.25	2	25,374	0.01%
2021/05/18	2	14.25	14	14.19	14.25	-12	25,257	-0.05%
2021/05/17	103	13.95	47	13.69	13.80	56	25,187	0.22%	大買/
2021/05/14	31	14.15	7	14.20	14.20	24	24,408	0.10%
2021/05/13	44	13.95	38.4	14.10	14.05	5.6	24,008	0.02%
2021/05/12	34.8	14.24	3	14.05	14.30	31.8	23,669	0.13%
2021/05/11	41	15.10	71	14.97	14.90	-30	22,174	-0.14%
2021/05/10	6	15.15	17.1	15.04	15.20	-11.1	21,581	-0.05%
2021/05/07	56	14.80	3.3	14.86	14.90	52.7	21,096	0.25%
2021/05/06	85	14.69	10.3	14.70	14.80	74.7	20,863	0.36%
2021/05/05	30	14.54	10	14.60	14.55	20	20,432	0.10%
2021/05/04	21.2	14.44	11	14.48	14.45	10.2	19,962	0.05%
2021/05/03	61	14.81	1	14.70	14.65	60	19,054	0.31%
2021/04/29	0	0.00	22	14.10	14.10	-22	17,556	-0.13%
2021/04/28	0	0.00	1	14.15	14.15	-1	17,532	-0.01%
2021/04/27	1	14.10	0	0.00	14.10	1	17,796	0.01%
2021/04/26	2.1	14.04	7	14.04	14.10	-4.9	17,606	-0.03%
2021/04/23	1.2	13.94	1	13.90	13.95	0.2	17,333	0.00%
2021/04/22	1	13.90	10	13.95	13.95	-9	17,267	-0.05%
2021/04/21	24	13.86	18.4	13.90	13.90	5.6	16,983	0.03%
2021/04/20	3	13.93	15	13.98	14.05	-12	16,879	-0.07%
2021/04/19	35	13.88	6	14.04	14.05	29	16,737	0.17%
2021/04/15	83.4	13.54	3	13.55	13.55	80.4	16,064	0.50%
2021/04/14	3.7	13.44	17	13.45	13.50	-13.3	15,922	-0.08%
2021/04/13	0	0.00	2	13.40	13.40	-2	15,840	-0.01%
2021/04/07	0	0.00	3	13.35	13.40	-3	15,631	-0.02%
2021/04/06	3	13.33	1	13.40	13.30	2	15,558	0.01%
2021/03/30	0	0.00	4	13.45	13.45	-4	15,108	-0.03%
2021/03/29	2	13.35	0	13.35	13.40	2	14,953	0.01%
2021/03/26	0	0.00	1	13.30	13.30	-1	14,774	-0.01%
2021/03/25	2	13.28	0	0.00	13.30	2	14,698	0.01%
2021/03/24	0	0.00	2	13.20	13.20	-2	14,722	-0.01%
2021/03/23	0.2	13.20	0	0.00	13.20	0.2	14,748	0.00%
2021/03/18	10	13.20	0	0.00	13.20	10	14,451	0.07%
2021/03/17	14	13.22	5	13.20	13.20	9	14,523	0.06%
2021/03/11	12	13.26	0.1	13.25	13.30	11.9	14,942	0.08%
2021/03/10	0	0.00	1	13.20	13.20	-1	14,777	-0.01%
2021/03/09	5	13.15	1	13.15	13.20	4	14,648	0.03%
2021/03/08	0	0.00	0.5	13.05	13.00	-0.5	14,464	0.00%
2021/03/05	2	12.95	0	0.00	13.05	2	14,321	0.01%
2021/03/04	1	13.05	0	0.00	13.00	1	14,957	0.01%
2021/03/03	0.2	13.06	4	13.09	13.10	-3.8	14,898	-0.03%
2021/03/02	2	13.00	0	0.00	12.95	2	14,725	0.01%
2021/02/26	14	13.00	0	0.00	12.95	14	14,593	0.10%
2021/02/25	6	13.23	0	0.00	13.25	6	14,193	0.04%
2021/02/24	0	0.00	101	13.10	13.10	-101	14,062	-0.72%	大賣/鉅額交易
2021/02/23	3	13.05	10	13.00	13.05	-7	14,005	-0.05%
2021/02/22	3	12.90	0	0.00	12.90	3	13,870	0.02%
2021/02/18	1	12.95	0	0.00	12.90	1	13,828	0.01%
2021/02/17	0.2	12.85	0	0.00	12.90	0.2	13,856	0.00%
2021/02/05	8	12.62	0	0.00	12.70	8	13,528	0.06%
2021/02/04	5	12.60	0	0.00	12.55	5	13,555	0.04%
2021/02/03	1.3	12.54	0	0.00	12.55	1.3	13,800	0.01%
2021/02/01	1	12.75	0.1	12.70	12.70	0.9	13,482	0.01%
2021/01/26	100	12.70	0	0.00	12.70	100	12,815	0.78%
2021/01/25	10	12.80	0	0.00	12.80	10	12,747	0.08%
2021/01/22	1	12.80	0	0.00	12.70	1	12,781	0.01%
2021/01/20	30	12.84	5	12.95	12.80	25	12,518	0.20%
2021/01/19	1	13.10	0	0.00	13.05	1	12,108	0.01%
2021/01/18	0.5	13.15	0	0.00	13.05	0.5	12,036	0.00%
2021/01/14	0	0.00	1	13.25	13.30	-1	11,951	-0.01%
2021/01/11	0	0.00	27	13.26	13.35	-27	11,693	-0.23%
2021/01/07	0.2	13.10	0	0.00	13.15	0.2	11,352	0.00%
2021/01/04	6	13.20	2	13.20	13.20	4	11,161	0.04%
2020/12/28	11.2	13.00	1.3	13.00	13.00	9.8	10,776	0.09%
2020/12/25	0	0.00	0.2	13.00	13.00	-0.2	10,796	0.00%
2020/12/23	0.2	13.05	0	0.00	13.00	0.2	10,984	0.00%
2020/12/22	0	0.00	32	13.05	13.05	-32	11,127	-0.29%
2020/12/18	1	13.05	0.5	13.05	13.10	0.5	11,499	0.00%
2020/12/16	0.2	13.00	2	13.10	13.10	-1.8	11,507	-0.02%
2020/12/15	1	13.00	0	0.00	12.95	1	11,510	0.01%
2020/12/14	2	13.10	0	0.00	13.05	2	11,463	0.02%
2020/12/11	0	0.00	8	13.15	13.15	-8	11,613	-0.07%
2020/12/10	2.1	12.95	8	13.00	12.95	-5.9	11,487	-0.05%
2020/12/09	3.1	12.95	0	0.00	12.95	3.1	11,395	0.03%
2020/12/08	9.1	12.99	0	0.00	12.95	9.1	11,315	0.08%
2020/12/07	5	13.20	0	0.00	13.20	5	11,141	0.04%
2020/12/03	5	13.25	0	0.00	13.25	5	11,002	0.05%
2020/12/02	0	0.00	5	13.30	13.30	-5	11,007	-0.05%
2020/12/01	1.1	13.25	0	0.00	13.30	1.1	11,024	0.01%
2020/11/27	0	0.00	4	13.40	13.35	-4	10,464	-0.04%
2020/11/26	0	0.00	2	13.30	13.35	-2	10,389	-0.02%
2020/11/24	10	13.30	0.2	13.30	13.30	9.8	10,609	0.09%
2020/11/23	0.1	13.30	7	13.35	13.35	-6.9	10,605	-0.07%
2020/11/20	0	0.00	2	13.25	13.30	-2	10,541	-0.02%
2020/11/18	1	13.35	7	13.30	13.35	-6	10,607	-0.06%
2020/11/17	0.1	13.20	0	0.00	13.30	0.1	10,950	0.00%
2020/11/16	2.1	13.29	60	13.30	13.30	-57.9	11,260	-0.51%
2020/11/13	0	0.00	0.4	13.20	13.20	-0.4	11,200	0.00%
2020/11/12	0.5	13.28	1	13.25	13.20	-0.5	11,255	0.00%
2020/11/11	0	0.00	6	13.30	13.35	-6	11,179	-0.05%
2020/11/10	2.2	13.10	25	13.15	13.20	-22.8	10,959	-0.21%
2020/11/09	1	13.00	2	13.00	13.05	-1	10,922	-0.01%
2020/11/06	0.1	12.95	0	0.00	13.00	0.1	11,128	0.00%
2020/11/05	0	0.00	5	12.90	12.95	-5	11,846	-0.04%
2020/11/03	20	12.80	0.1	12.80	12.90	19.9	13,229	0.15%
2020/11/02	0	0.00	1	12.65	12.70	-1	13,904	-0.01%
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/29	0	0.00	0	12.85	12.65	0	14,705	0.00%
2020/10/27	1.4	12.78	0.1	12.85	12.80	1.3	15,031	0.01%
2020/10/23	0	0.00	11	12.75	12.80	-11	15,452	-0.07%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/20	0	0.00	2	12.80	12.80	-2	15,935	-0.01%
2020/10/19	1	12.85	0	0.00	12.90	1	16,071	0.01%
2020/10/16	2	12.80	0	0.00	12.75	2	16,156	0.01%
2020/10/14	4	12.84	328	12.85	12.80	-324	16,205	-2.00%	大賣/鉅額交易
2020/10/13	0	0.00	11	12.90	12.90	-11	16,209	-0.07%
2020/10/08	2	12.90	0.1	12.95	12.95	1.9	16,505	0.01%
2020/10/06	0	0.00	1	12.95	12.95	-1	16,647	-0.01%
2020/10/05	1	12.85	0	0.00	12.85	1	16,713	0.01%
2020/09/30	10	12.75	1	12.80	12.80	9	16,800	0.05%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	2	12.63	0	0.00	12.40	2	17,335	0.01%
2020/09/23	30	12.75	0	0.00	12.75	30	17,165	0.17%
2020/09/22	9	12.94	0	0.00	12.85	9	17,100	0.05%
2020/09/21	0	0.00	7	13.05	12.95	-7	17,166	-0.04%
2020/09/17	1	13.00	0	0.00	13.05	1	17,237	0.01%
2020/09/16	0	0.00	0	13.15	13.15	0	17,370	0.00%
2020/09/15	1	13.05	0	0.00	13.10	1	17,328	0.01%
2020/09/14	1	13.00	0	0.00	13.10	1	17,764	0.01%
2020/09/11	0	0.00	7	13.04	13.10	-7	18,017	-0.04%
2020/09/10	0	0.00	0.1	13.10	13.05	-0.1	18,090	0.00%
2020/09/09	0	0.00	0.1	13.10	13.00	-0.1	18,132	0.00%
2020/09/08	0	0.00	1	13.05	13.00	-1	18,222	-0.01%
2020/09/07	0	0.00	1	13.05	13.05	-1	18,512	-0.01%
2020/09/04	4	13.00	0	0.00	13.00	4	18,794	0.02%
2020/09/01	2	13.10	0	0.00	13.15	2	19,018	0.01%
2020/08/31	2	13.15	1	13.20	13.25	1	19,164	0.01%
2020/08/27	15	13.20	5	13.15	13.20	10	19,584	0.05%
2020/08/26	4	13.23	0	0.00	13.25	4	19,801	0.02%
2020/08/25	1	13.30	0	0.00	13.25	1	20,076	0.00%
2020/08/24	2	13.20	0	0.00	13.15	2	20,724	0.01%
2020/08/21	30	13.00	49.7	13.25	13.45	-19.7	20,731	-0.09%
2020/08/20	8	13.00	0	0.00	13.00	8	20,427	0.04%
2020/08/17	2	13.10	0	0.00	13.20	2	20,374	0.01%
2020/08/14	1	13.15	0	0.00	13.15	1	20,490	0.00%
2020/08/12	15	13.20	5	13.25	13.25	10	20,564	0.05%
2020/08/11	2	13.10	10	13.15	13.10	-8	20,388	-0.04%
2020/08/10	19	13.87	24	13.90	13.85	-5	19,695	-0.03%
2020/08/07	25	13.84	22	13.85	13.85	3	19,168	0.02%
2020/08/06	0	0.00	19	13.81	13.90	-19	18,712	-0.10%
2020/08/04	0	0.00	24	13.48	13.45	-24	17,857	-0.13%
2020/08/03	3	13.35	0	0.00	13.35	3	17,635	0.02%
2020/07/31	52	13.40	0	0.00	13.35	52	17,674	0.29%
2020/07/29	0	0.00	4	13.43	13.40	-4	17,562	-0.02%
2020/07/28	4	13.25	0	0.00	13.25	4	17,790	0.02%
2020/07/23	0	0.00	0.9	13.55	13.55	-0.9	18,076	-0.01%
2020/07/22	0	0.00	9	13.55	13.60	-9	18,153	-0.05%
2020/07/21	0	0.00	5	13.50	13.50	-5	18,151	-0.03%
2020/07/20	3	13.50	0	0.00	13.45	3	18,233	0.02%
2020/07/17	4	13.50	0	0.00	13.50	4	18,280	0.02%
2020/07/16	11	13.53	0	0.00	13.50	11	18,613	0.06%
2020/07/15	4	13.55	0	0.00	13.55	4	18,489	0.02%
2020/07/14	0	0.00	4	13.55	13.55	-4	18,649	-0.02%
2020/07/13	4	13.55	0	0.00	13.60	4	18,961	0.02%
2020/07/10	1	13.50	0	0.00	13.55	1	19,134	0.01%
2020/07/09	6	13.55	0	0.00	13.55	6	19,296	0.03%
2020/07/08	2	13.55	0	0.00	13.60	2	19,481	0.01%
2020/07/07	1	13.55	0	0.00	13.60	1	19,531	0.01%
2020/07/06	15.3	13.60	7	13.60	13.65	8.3	19,441	0.04%
2020/07/03	21	13.45	0	0.00	13.50	21	19,365	0.11%
2020/07/02	9	13.45	0	0.00	13.45	9	19,466	0.05%
2020/06/30	0	0.00	8	13.40	13.35	-8	19,927	-0.04%
2020/06/29	0	0.00	2	13.35	13.30	-2	20,145	-0.01%
2020/06/24	0	0.00	1	13.55	13.55	-1	20,258	0.00%
2020/06/23	0	0.00	2	13.50	13.50	-2	20,667	-0.01%
2020/06/22	0	0.00	16	13.38	13.40	-16	20,880	-0.08%
2020/06/19	24	13.38	0	0.00	13.20	24	21,470	0.11%
2020/06/17	0	0.00	2	13.45	13.60	-2	21,816	-0.01%
2020/06/16	0	0.00	4	13.45	13.50	-4	23,010	-0.02%
2020/06/15	4	13.26	8	13.28	13.20	-4	24,374	-0.02%
2020/06/12	2	13.15	10	13.13	13.20	-8	25,158	-0.03%
2020/06/11	4	13.53	20.9	13.49	13.40	-16.9	25,695	-0.07%
2020/06/10	1	13.65	7	13.56	13.70	-6	26,204	-0.02%
2020/06/09	2	13.50	0	0.00	13.50	2	27,071	0.01%
2020/06/08	11	13.49	5.1	13.55	13.60	5.9	27,772	0.02%
2020/06/05	9	13.44	7	13.45	13.40	2	27,939	0.01%
2020/06/04	1	13.50	2	13.65	13.55	-1	28,337	0.00%
2020/06/03	2	13.45	14	13.50	13.60	-12	28,680	-0.04%
2020/06/02	3	13.32	1	13.30	13.30	2	28,691	0.01%
2020/06/01	3	13.20	11	13.22	13.20	-8	28,555	-0.03%
2020/05/29	1	12.95	9	12.92	13.00	-8	28,509	-0.03%
2020/05/28	1	12.65	7	12.75	12.70	-6	28,082	-0.02%
2020/05/27	0	0.00	2	12.70	12.65	-2	28,443	-0.01%
2020/05/26	0	0.00	11	12.67	12.70	-11	28,615	-0.04%
2020/05/25	2	12.45	0	0.00	12.50	2	28,655	0.01%
2020/05/22	10	12.51	0	0.00	12.50	10	28,785	0.03%
2020/05/21	11	12.66	0.1	12.70	12.65	10.9	28,632	0.04%
2020/05/20	1.8	12.62	3	12.65	12.65	-1.2	28,628	0.00%
2020/05/19	2	12.63	14.2	12.61	12.65	-12.2	28,739	-0.04%
2020/05/18	7	12.40	0	0.00	12.45	7	28,885	0.02%
2020/05/15	2	12.35	0	0.00	12.35	2	28,915	0.01%
2020/05/14	17	12.30	0	12.40	12.30	17	28,941	0.06%
2020/05/13	1	12.40	1	12.45	12.45	0	28,667	0.00%
2020/05/12	2	12.48	0	0.00	12.45	2	28,707	0.01%
2020/05/11	1	12.65	18	12.62	12.60	-17	28,559	-0.06%
2020/05/07	21	12.30	0	0.00	12.30	21	28,517	0.07%
2020/05/06	0.2	12.30	0	0.00	12.25	0.2	28,544	0.00%
2020/05/05	6	12.35	0	0.00	12.30	6	28,519	0.02%
2020/05/04	26	12.26	0	0.00	12.25	26	28,524	0.09%
2020/04/30	3	12.72	119	12.69	12.75	-116	28,288	-0.41%	大賣/鉅額交易
2020/04/29	0	0.00	5	12.32	12.35	-5	28,319	-0.02%
2020/04/27	0	0.00	7	12.00	12.00	-7	29,104	-0.02%
2020/04/24	4	11.75	3	11.75	11.70	1	29,249	0.00%
2020/04/23	5	11.78	0	0.00	11.80	5	29,311	0.02%
2020/04/22	3	11.80	0	0.00	11.85	3	29,305	0.01%
2020/04/21	15	11.80	0	0.00	11.75	15	29,380	0.05%
2020/04/20	8	12.20	20	12.20	12.20	-12	29,082	-0.04%
2020/04/17	3	12.30	0	0.00	12.25	3	29,055	0.01%
2020/04/15	13	12.29	24	12.32	12.40	-11	28,574	-0.04%
2020/04/13	3	11.95	35	11.99	12.00	-32	28,111	-0.11%
2020/04/10	0	0.00	17.1	12.24	12.25	-17.1	27,918	-0.06%
2020/04/09	17	11.89	4	11.85	11.95	13	27,818	0.05%
2020/04/08	50	11.81	0	0.00	11.80	50	27,779	0.18%
2020/04/06	24	11.60	10	11.60	11.70	14	27,415	0.05%
2020/03/31	28	11.82	0	0.00	11.70	28	26,772	0.10%
2020/03/30	3	11.55	0	0.00	11.80	3	26,379	0.01%
2020/03/27	31	11.84	5	11.80	11.85	26	26,118	0.10%
2020/03/26	0	0.00	5	11.65	11.60	-5	25,688	-0.02%
2020/03/25	17	11.75	2	11.80	11.70	15	25,584	0.06%
2020/03/24	5	11.04	8	11.16	11.05	-3	25,066	-0.01%
2020/03/23	3	10.28	0	0.00	10.50	3	24,761	0.01%
2020/03/20	7	10.76	2	10.88	10.85	5	24,406	0.02%
2020/03/19	72	10.35	7	10.30	10.30	65	23,266	0.28%
2020/03/18	106	11.50	5	11.60	11.40	101	21,943	0.46%	大買/鉅額交易
2020/03/17	24	12.00	3.2	12.08	11.95	20.8	21,157	0.10%
2020/03/16	23	12.74	109	12.76	12.55	-86	20,307	-0.42%	大賣/
2020/03/13	47	12.73	2	12.80	13.15	45	19,496	0.23%
2020/03/12	4	13.58	27	13.50	13.50	-23	18,503	-0.12%
2020/03/11	2	13.93	0	0.00	13.90	2	17,683	0.01%
2020/03/09	62	13.86	0	0.00	13.85	62	16,788	0.37%
2020/03/06	6	14.08	0	0.00	14.05	6	16,194	0.04%
2020/03/05	20	14.20	0	0.00	14.20	20	15,879	0.13%
2020/03/03	0	0.00	5	14.15	14.20	-5	15,689	-0.03%
2020/03/02	14.3	14.01	0	0.00	14.00	14.3	15,503	0.09%
2020/02/27	2	14.25	0	0.00	14.20	2	15,577	0.01%
2020/02/26	2	14.33	0	0.00	14.35	2	15,332	0.01%
2020/02/25	0	0.00	3.1	14.38	14.35	-3.1	15,157	-0.02%
2020/02/24	4	14.50	0	0.00	14.45	4	15,048	0.03%
2020/02/21	5	14.60	0	0.00	14.60	5	14,991	0.03%
2020/02/20	5	14.70	0	0.00	14.65	5	14,871	0.03%
2020/02/19	0	0.00	6	14.65	14.65	-6	14,645	-0.04%
2020/02/17	3	14.50	10.7	14.41	14.50	-7.7	14,373	-0.05%
2020/02/14	0	0.00	5.2	14.45	14.45	-5.2	14,368	-0.04%
2020/02/13	0.5	14.45	0	0.00	14.45	0.5	14,413	0.00%
2020/02/12	0	0.00	2	14.45	14.40	-2	14,488	-0.01%
2020/02/11	0	0.00	3	14.45	14.40	-3	14,590	-0.02%
2020/02/07	5	14.32	0	0.00	14.30	5	14,858	0.03%
2020/02/05	1.3	14.40	0	0.00	14.35	1.3	14,931	0.01%
2020/02/04	1	14.30	1	14.35	14.35	0	14,877	0.00%
2020/02/03	6	13.92	8	14.10	14.15	-2	15,126	-0.01%
2020/01/31	13	14.20	0	0.00	14.15	13	14,723	0.09%
2020/01/30	15	14.25	53	14.28	14.10	-38	14,635	-0.26%
2020/01/20	1.5	14.67	1	14.70	14.70	0.5	13,737	0.00%
2020/01/17	8	14.60	10	14.65	14.65	-2	13,432	-0.01%
2020/01/16	10	14.60	43	14.57	14.60	-33	13,323	-0.25%
2020/01/15	5	14.51	0	0.00	14.55	5	13,176	0.04%
2020/01/13	2	14.50	0	0.00	14.55	2	12,993	0.02%
2020/01/10	12	14.40	0	0.00	14.45	12	12,926	0.09%
2020/01/09	1	14.35	0	0.00	14.35	1	12,902	0.01%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2020/01/07	0	0.00	1	14.35	14.40	-1	12,794	-0.01%
2020/01/06	0	0.00	3.4	14.39	14.40	-3.4	12,827	-0.03%
2020/01/03	45	14.51	0	0.00	14.55	45	12,816	0.35%
2020/01/02	35	14.50	0	0.00	14.55	35	12,789	0.27%
2019/12/31	5	14.52	10	14.50	14.50	-5	12,740	-0.04%
2019/12/30	56	14.60	3	14.60	14.60	53	12,754	0.42%
2019/12/27	0	0.00	5	14.55	14.60	-5	12,724	-0.04%
2019/12/25	10	14.50	0	0.00	14.55	10	12,927	0.08%
2019/12/24	1.2	14.54	0	0.00	14.50	1.2	12,963	0.01%
2019/12/20	0.3	14.55	19	14.59	14.55	-18.7	13,018	-0.14%
2019/12/19	20	14.50	10.2	14.50	14.60	9.8	12,793	0.08%
2019/12/18	10	14.50	13	14.55	14.55	-3	12,683	-0.02%
2019/12/12	15	14.30	1	14.35	14.30	14	12,838	0.11%
2019/12/10	11	14.29	10	14.25	14.30	1	12,974	0.01%
2019/12/09	0	0.00	2.1	14.28	14.30	-2.1	13,107	-0.02%
2019/12/06	5	14.27	0	0.00	14.25	5	13,358	0.04%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	0	0.00	36.3	14.30	14.30	-36.3	13,806	-0.26%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0	0.00	0.9	14.40	14.45	-0.9	14,641	-0.01%
2019/11/26	11	14.40	0	0.00	14.40	11	15,293	0.07%
2019/11/21	17	14.29	0	0.00	14.25	17	15,087	0.11%
2019/11/20	0	0.00	10	14.40	14.40	-10	15,022	-0.07%
2019/11/19	0	0.00	1	14.35	14.40	-1	14,983	-0.01%
2019/11/18	2	14.35	0	0.00	14.40	2	15,048	0.01%
2019/11/13	1	14.35	0	0.00	14.30	1	15,230	0.01%
2019/11/11	10	14.35	6.1	14.40	14.35	3.9	15,285	0.03%
2019/11/08	0	0.00	2	14.50	14.50	-2	15,255	-0.01%
2019/11/07	0	0.00	38	14.45	14.45	-38	15,590	-0.24%
2019/11/06	0	0.00	1	14.45	14.45	-1	15,762	-0.01%
2019/11/05	0	0.00	9	14.35	14.40	-9	15,751	-0.06%
2019/11/04	0	0.00	0.1	14.25	14.30	-0.1	15,825	0.00%
2019/11/01	0	0.00	18	14.20	14.20	-18	15,845	-0.11%
2019/10/31	2	14.15	36	14.22	14.15	-34	16,057	-0.21%
2019/10/30	6	14.05	17	14.06	14.10	-11	15,777	-0.07%
2019/10/24	1	14.00	0	0.00	14.00	1	15,989	0.01%
2019/10/22	0	0.00	1	14.00	14.00	-1	16,269	-0.01%
2019/10/18	0	0.00	1.1	13.90	13.95	-1.1	16,510	-0.01%
2019/10/16	0	0.00	31	13.90	13.95	-31	16,815	-0.18%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	0	0.00	0	13.90	13.90	0	17,143	0.00%
2019/10/09	2	13.80	0	0.00	13.75	2	17,196	0.01%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/03	1	13.80	22	13.85	13.80	-21	17,488	-0.12%
2019/10/01	0	0.00	19	13.95	14.00	-19	17,436	-0.11%
2019/09/27	3.4	13.99	0	13.95	13.85	3.3	17,350	0.02%
2019/09/26	1	14.00	0	0.00	13.95	1	17,368	0.01%
2019/09/25	19	13.91	0	0.00	13.95	19	17,395	0.11%
2019/09/24	35	14.00	0	0.00	14.05	35	17,400	0.20%
2019/09/20	5	14.10	0	0.00	14.10	5	17,518	0.03%
2019/09/19	0.1	14.10	0	0.00	14.10	0.1	17,310	0.00%
2019/09/18	1.7	14.07	0	0.00	14.10	1.7	17,236	0.01%
2019/09/17	1	13.95	0.2	14.00	14.00	0.8	17,057	0.00%
2019/09/16	0	0.00	5	13.90	13.85	-5	17,059	-0.03%
2019/09/12	0.5	13.95	0	0.00	13.85	0.5	17,050	0.00%
2019/09/11	0	0.00	44	13.90	13.90	-44	17,071	-0.26%
2019/09/10	2	13.90	0.9	14.00	13.90	1.1	17,039	0.01%
2019/09/09	1	13.80	25.2	13.85	13.80	-24.2	16,822	-0.14%
2019/09/06	0	0.00	25	13.71	13.75	-25	16,748	-0.15%
2019/09/05	26.7	13.62	0	0.00	13.65	26.7	16,697	0.16%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	25	13.45	0	0.00	13.45	25	17,144	0.15%
2019/08/30	5	13.35	0	0.00	13.40	5	17,252	0.03%
2019/08/29	10	13.38	0.1	13.45	13.35	9.9	16,717	0.06%
2019/08/28	5	13.55	0	0.00	13.50	5	16,111	0.03%
2019/08/27	13	13.48	0	0.00	13.45	13	16,227	0.08%
2019/08/26	1	13.50	1	13.50	13.50	0	16,116	0.00%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	2.9	13.67	2.6	13.66	13.70	0.3	16,110	0.00%
2019/08/21	2	13.65	0	0.00	13.65	2	17,472	0.01%
2019/08/16	3.1	13.54	0	0.00	13.55	3.1	17,708	0.02%
2019/08/15	28	13.55	20.9	13.51	13.50	7.1	17,571	0.04%
2019/08/14	5	13.65	2	13.70	13.65	3	17,700	0.02%
2019/08/12	15	13.70	3	13.70	13.70	12	17,584	0.07%
2019/08/08	2	14.30	0	0.00	14.30	2	17,240	0.01%
2019/08/07	3	14.30	0	0.00	14.35	3	16,817	0.02%
2019/08/06	33.5	14.11	0	0.00	14.35	33.5	16,932	0.20%
2019/08/05	1	14.35	0	0.00	14.35	1	16,796	0.01%
2019/08/02	1	14.30	0	0.00	14.25	1	16,717	0.01%
2019/08/01	6	14.46	0.7	14.50	14.45	5.3	16,650	0.03%
2019/07/30	1	14.70	0	0.00	14.60	1	16,217	0.01%
2019/07/29	0	0.00	7	14.70	14.70	-7	16,445	-0.04%
2019/07/25	0.5	14.70	0	0.00	14.75	0.5	16,853	0.00%
2019/07/24	2	14.65	0	0.00	14.55	2	16,819	0.01%
2019/07/23	0	0.00	12	14.80	14.65	-12	17,011	-0.07%
2019/07/22	5	14.75	0	0.00	14.75	5	17,563	0.03%
2019/07/19	0	0.00	7	14.71	14.70	-7	17,729	-0.04%
2019/07/17	0	0.00	10	14.60	14.65	-10	17,651	-0.06%
2019/07/16	0	0.00	20	14.60	14.55	-20	17,741	-0.11%
2019/07/15	85	14.50	0	0.00	14.55	85	17,655	0.48%
2019/07/11	10	14.40	0	0.00	14.50	10	17,487	0.06%
2019/07/10	0	0.00	2	14.40	14.40	-2	17,438	-0.01%
2019/07/05	0	0.00	1	14.30	14.30	-1	17,668	-0.01%
2019/07/04	0	0.00	0.7	14.30	14.35	-0.7	17,888	0.00%
2019/07/03	0	0.00	5	14.20	14.30	-5	17,897	-0.03%
2019/07/02	0.7	14.25	0	0.00	14.25	0.7	17,951	0.00%
2019/07/01	0	0.00	1	14.35	14.30	-1	17,976	-0.01%
2019/06/27	0	0.00	195	14.30	14.30	-195	17,996	-1.08%	大賣/鉅額交易
2019/06/21	0	0.00	12	14.35	14.35	-12	18,238	-0.07%
2019/06/19	0	0.00	60	14.20	14.30	-60	18,669	-0.32%
2019/06/14	195	14.10	54	14.09	14.15	141	18,893	0.75%	大買/鉅額交易
2019/06/13	0	0.00	66	14.00	14.05	-66	18,937	-0.35%
2019/06/12	1	14.00	0	0.00	14.05	1	18,976	0.01%
2019/06/11	2	14.18	50	14.25	14.15	-48	18,809	-0.26%
2019/06/10	0	0.00	10	14.30	14.30	-10	18,748	-0.05%
2019/06/06	0	0.00	210	14.27	14.25	-210	18,749	-1.12%	大賣/鉅額交易
2019/06/05	10	14.15	0	0.00	14.20	10	19,513	0.05%
2019/06/04	3.1	14.18	2	14.15	14.10	1.1	19,525	0.01%
2019/06/03	2	14.05	0.1	14.15	14.15	1.9	19,528	0.01%
2019/05/28	1	13.90	0	0.00	13.90	1	19,593	0.01%
2019/05/27	1	14.00	0	0.00	14.10	1	18,394	0.01%
2019/05/16	23	13.74	1	13.75	13.70	22	18,410	0.12%
2019/05/14	29	13.76	0	0.00	13.75	29	18,286	0.16%
2019/05/13	5	13.85	0	0.00	13.85	5	18,111	0.03%
2019/05/10	10	13.95	0	0.00	13.85	10	18,186	0.05%
2019/05/09	4	13.90	0	0.00	13.85	4	18,350	0.02%
2019/05/08	3	13.93	0	0.00	14.05	3	18,217	0.02%
2019/05/06	15	13.89	1	13.95	13.85	14	18,278	0.08%
2019/05/03	1	14.00	0	0.00	14.00	1	18,092	0.01%
2019/05/02	5	14.05	0	0.00	14.10	5	17,827	0.03%
2019/04/30	2	14.00	2	14.05	14.00	0	17,854	0.00%
2019/04/29	5	13.90	2	13.93	14.00	3	17,960	0.02%
2019/04/26	11	13.85	8	13.85	13.90	3	17,634	0.02%
2019/04/25	1	14.15	0	0.00	14.10	1	16,934	0.01%
2019/04/24	6	14.19	140	14.30	14.20	-134	16,893	-0.79%	大賣/鉅額交易
2019/04/23	0.3	14.20	0	0.00	14.15	0.3	16,882	0.00%
2019/04/22	3	14.20	0	0.00	14.10	3	16,841	0.02%
2019/04/19	2	14.20	24.9	14.21	14.25	-22.9	16,670	-0.14%
2019/04/18	4	14.18	0	0.00	14.20	4	16,873	0.02%
2019/04/16	9	14.20	0	0.00	14.20	9	16,985	0.05%
2019/04/15	1	14.30	0	0.00	14.20	1	17,120	0.01%
2019/04/12	1	14.20	2	14.20	14.20	-1	17,108	-0.01%
2019/04/10	0	0.00	0.1	14.25	14.25	-0.1	16,894	0.00%
2019/04/09	2	14.20	304	14.25	14.25	-302	16,839	-1.79%	大賣/鉅額交易
2019/04/08	60	14.15	0	0.00	14.15	60	16,866	0.36%
2019/04/03	8	14.10	30	14.10	14.10	-22	16,981	-0.13%
2019/04/02	0	0.00	0.2	14.10	14.10	-0.2	17,161	0.00%
2019/04/01	0	0.00	1	14.05	14.00	-1	17,226	-0.01%
2019/03/29	10	14.00	1	14.00	14.05	9	17,144	0.05%
2019/03/28	30	13.95	0	0.00	13.95	30	17,027	0.18%
2019/03/26	10	13.98	0	0.00	14.00	10	17,109	0.06%
2019/03/25	51	13.80	0	0.00	13.85	51	17,336	0.29%
2019/03/22	240	14.00	0	0.00	13.85	240	17,093	1.40%	大買/鉅額交易
2019/03/21	1	13.95	0	0.00	14.00	1	16,710	0.01%
2019/03/20	2	13.95	1	13.95	14.00	1	16,833	0.01%
2019/03/19	70	14.00	0	0.00	14.00	70	16,689	0.42%
2019/03/18	41	13.90	0	0.00	13.90	41	16,585	0.25%
2019/03/15	2	13.80	0	0.00	13.85	2	16,712	0.01%
2019/03/11	28	13.71	0	0.00	13.65	28	16,589	0.17%
2019/03/08	10	13.88	0	0.00	13.85	10	15,595	0.06%
2019/03/07	26	13.97	0	0.00	13.95	26	15,702	0.17%
2019/03/06	7	13.94	0	0.00	14.00	7	15,935	0.04%
2019/03/05	0	0.00	1	13.90	13.90	-1	16,045	-0.01%
2019/03/04	14	13.89	2.2	13.86	13.95	11.8	16,225	0.07%
2019/02/27	20	13.95	0	0.00	13.95	20	16,183	0.12%
2019/02/20	1	13.80	0	0.00	13.90	1	16,535	0.01%
2019/02/19	6	13.80	0	0.00	13.80	6	16,462	0.04%
2019/02/18	0	0.00	1	13.80	13.80	-1	16,430	-0.01%
2019/02/14	0	0.00	30	13.65	13.65	-30	16,621	-0.18%
2019/02/13	2	13.60	0	0.00	13.60	2	16,717	0.01%
2019/02/12	0	0.00	2	13.60	13.65	-2	16,829	-0.01%
2019/02/11	15	13.63	27.2	13.60	13.65	-12.2	16,800	-0.07%
2019/01/25	0	0.00	0.1	13.45	13.45	-0.1	16,700	0.00%
2019/01/24	9.1	13.30	0	0.00	13.30	9.1	16,586	0.05%
2019/01/23	1	13.40	3	13.38	13.40	-2	16,684	-0.01%
2019/01/22	10	13.25	0	0.00	13.30	10	16,675	0.06%
2019/01/21	10	13.30	0	0.00	13.30	10	16,457	0.06%
2019/01/18	0	0.00	15	13.40	13.40	-15	16,398	-0.09%
2019/01/16	10	13.30	0	0.00	13.30	10	16,779	0.06%
2019/01/11	1	13.20	0	0.00	13.30	1	16,769	0.01%
2019/01/10	1	13.25	0	0.00	13.35	1	16,581	0.01%
2019/01/09	0	0.00	4	13.40	13.45	-4	16,565	-0.02%
2019/01/08	5	13.20	0	0.00	13.25	5	16,487	0.03%
2019/01/07	0	0.00	268	13.15	13.35	-268	16,653	-1.61%	大賣/鉅額交易
2019/01/04	1	13.00	0	0.00	13.00	1	16,888	0.01%
2019/01/02	0	0.00	1	13.10	13.10	-1	17,693	-0.01%
2018/12/28	1	13.05	0	0.00	13.05	1	17,671	0.01%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	36	13.01	0	0.00	12.95	36	17,890	0.20%
2018/12/25	22	13.08	0	0.00	13.05	22	17,653	0.12%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/22	2	13.20	3	13.15	13.20	-1	17,548	-0.01%
2018/12/21	1	13.25	0	0.00	13.25	1	17,596	0.01%
2018/12/20	1	13.30	0	0.00	13.25	1	17,717	0.01%
2018/12/19	0	0.00	1	13.30	13.35	-1	17,629	-0.01%
2018/12/18	2	13.25	0	0.00	13.25	2	17,601	0.01%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	1	13.45	5	13.45	13.45	-4	17,740	-0.02%
2018/12/13	13	13.40	0	0.00	13.45	13	17,757	0.07%
2018/12/12	2	13.35	0	0.00	13.40	2	17,610	0.01%
2018/12/11	4	13.39	40.9	13.35	13.35	-36.9	17,482	-0.21%
2018/12/10	3	13.37	0	13.45	13.35	3	17,429	0.02%
2018/12/06	2	13.45	0	0.00	13.45	2	17,179	0.01%
2018/12/05	1	13.55	0	0.00	13.55	1	17,221	0.01%
2018/12/04	5	13.60	0	0.00	13.65	5	17,242	0.03%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/26	1	13.50	0	0.00	13.50	1	17,020	0.01%
2018/11/23	6	13.49	0	0.00	13.50	6	16,853	0.04%
2018/11/22	20	13.63	0	0.00	13.60	20	16,676	0.12%
2018/11/21	9	13.70	0	0.00	13.70	9	16,535	0.05%
2018/11/20	8	13.81	0.3	13.85	13.75	7.7	16,426	0.05%
2018/11/16	10	13.85	0	0.00	13.90	10	17,274	0.06%
2018/11/14	1	13.70	0	0.00	13.80	1	19,334	0.01%
2018/11/06	0.7	13.90	0	0.00	13.85	0.7	20,262	0.00%
2018/11/05	2.9	13.76	0	0.00	13.85	2.9	20,550	0.01%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/10/31	15	13.67	9	13.71	13.75	6	21,296	0.03%
2018/10/29	10	13.31	0	0.00	13.35	10	21,656	0.05%
2018/10/26	1	13.45	0	0.00	13.40	1	21,831	0.00%
2018/10/25	5	13.42	0	0.00	13.40	5	21,800	0.02%
2018/10/24	2	13.58	2	13.60	13.65	0	21,778	0.00%
2018/10/23	40	13.70	0	0.00	13.70	40	21,699	0.18%
2018/10/19	36	13.71	0	0.00	13.75	36	21,778	0.17%
2018/10/18	2	13.90	0	0.00	13.90	2	21,590	0.01%
2018/10/16	0	0.00	1.1	14.01	14.00	-1.1	21,573	-0.01%
2018/10/15	6	13.94	1	13.95	13.95	5	21,462	0.02%
2018/10/12	28	13.92	0	0.00	14.15	28	21,219	0.13%
2018/10/11	173	13.92	90	13.95	13.90	83	20,843	0.40%	大買/
2018/10/09	7	14.43	0	0.00	14.40	7	20,095	0.03%
2018/10/08	13	14.41	10	14.40	14.40	3	20,094	0.01%
2018/10/05	90.1	14.42	1.2	14.55	14.45	88.9	20,007	0.44%
2018/10/04	4	14.58	0	0.00	14.60	4	19,791	0.02%
2018/10/02	11	14.75	0	0.00	14.75	11	19,642	0.06%
2018/10/01	20	14.80	287	14.85	14.85	-267	19,487	-1.37%	大賣/鉅額交易
2018/09/27	10	14.65	0	0.00	14.75	10	19,372	0.05%
2018/09/26	10	14.65	1	14.70	14.65	9	19,114	0.05%
2018/09/25	10	14.68	0	0.00	14.70	10	19,208	0.05%
2018/09/21	6	14.62	0	0.00	14.70	6	19,115	0.03%
2018/09/20	4	14.60	1	14.55	14.60	3	18,765	0.02%
2018/09/19	1.1	14.55	0.2	14.55	14.55	0.9	18,727	0.00%
2018/09/18	1.6	14.44	2	14.45	14.45	-0.4	18,652	0.00%
2018/09/13	0	0.00	3	14.35	14.35	-3	18,629	-0.02%
2018/09/12	0	0.00	0	14.20	14.15	0	18,675	0.00%
2018/09/11	29	14.01	0	0.00	14.10	29	18,757	0.15%
2018/09/10	36	14.07	2	14.05	14.10	34	18,765	0.18%
2018/09/07	17	14.19	0	0.00	14.15	17	18,837	0.09%
2018/09/06	11	14.30	0	0.00	14.25	11	18,861	0.06%
2018/09/05	1	14.35	0	0.00	14.30	1	18,788	0.01%
2018/09/04	0	0.00	151	14.40	14.40	-151	18,821	-0.80%	大賣/鉅額交易
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/29	4	14.43	0	0.00	14.50	4	19,044	0.02%
2018/08/28	3	14.45	0	0.00	14.45	3	19,145	0.02%
2018/08/27	3	14.40	0	0.00	14.40	3	19,145	0.02%
2018/08/24	23	14.24	0	0.00	14.25	23	19,188	0.12%
2018/08/23	39	14.37	0	0.00	14.35	39	19,121	0.20%
2018/08/22	62	14.55	6	14.51	14.55	56	18,738	0.30%
2018/08/21	9	15.26	0	0.00	15.35	9	17,223	0.05%
2018/08/20	17.8	15.18	0	0.00	15.10	17.8	16,252	0.11%
2018/08/17	0	0.00	0.5	15.00	15.00	-0.5	15,675	0.00%
2018/08/16	8	14.84	0	0.00	14.90	8	15,468	0.05%
2018/08/15	17	14.98	0.7	15.05	14.95	16.3	15,153	0.11%
2018/08/14	11	15.00	5	15.00	15.05	6	14,943	0.04%
2018/08/13	12	15.00	0	0.00	15.00	12	14,941	0.08%
2018/08/10	0	0.00	3	15.10	15.10	-3	14,706	-0.02%
2018/08/09	221	14.96	0	0.00	14.90	221	14,439	1.53%	大買/鉅額交易
2018/08/08	42	15.00	0	0.00	15.00	42	14,035	0.30%
2018/08/07	1	14.95	0	0.00	14.90	1	13,985	0.01%
2018/08/06	155	14.92	0	0.00	14.90	155	13,871	1.12%	大買/鉅額交易
2018/08/02	0.8	14.95	0	0.00	14.95	0.8	13,596	0.01%
2018/08/01	3	15.05	0.2	15.00	15.05	2.8	13,554	0.02%
2018/07/31	0	0.00	2	15.00	15.00	-2	13,566	-0.01%
2018/07/27	2	14.95	0	0.00	14.95	2	13,338	0.01%
2018/07/26	0	0.00	5	14.90	14.90	-5	13,298	-0.04%
2018/07/25	10	14.85	0	0.00	14.80	10	13,372	0.07%
2018/07/24	0	0.00	5	14.80	14.85	-5	13,485	-0.04%
2018/07/23	30.2	14.70	20	14.70	14.70	10.2	13,481	0.08%
2018/07/09	3	14.30	0	0.00	14.30	3	13,454	0.02%
2018/07/06	2	14.20	2	14.20	14.15	0	13,456	0.00%
2018/07/03	2	14.30	0	0.00	14.25	2	13,666	0.01%
2018/07/02	5	14.42	0	0.00	14.40	5	13,685	0.04%
2018/06/29	11	14.45	0	0.00	14.40	11	13,771	0.08%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	3	14.40	0	0.00	14.40	3	13,698	0.02%
2018/06/26	3	14.40	0	0.00	14.40	3	13,809	0.02%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/19	10	14.41	0	0.00	14.40	10	14,323	0.07%
2018/06/14	25	14.59	10	14.65	14.45	15	14,223	0.11%
2018/06/13	20	14.85	0	0.00	14.75	20	14,065	0.14%
2018/06/12	1	14.85	1	14.80	14.75	0	14,389	0.00%
2018/06/11	5	14.90	0	0.00	14.85	5	14,257	0.04%
2018/06/08	1	14.95	0	0.00	14.95	1	14,340	0.01%
2018/06/07	10	15.00	0	0.00	15.05	10	14,243	0.07%
2018/06/06	0	0.00	0	14.95	15.00	0	14,228	0.00%
2018/06/04	2.3	14.87	0	0.00	14.90	2.3	13,903	0.02%
2018/05/30	16	14.58	0	0.00	14.55	16	13,274	0.12%
2018/05/24	1	14.80	0	0.00	14.85	1	13,445	0.01%
2018/05/23	0	0.00	15.4	14.80	14.80	-15.4	13,557	-0.11%
2018/05/22	5	14.85	0	0.00	14.85	5	13,697	0.04%
2018/05/16	0	0.00	4	14.70	14.70	-4	14,038	-0.03%
2018/05/15	0	0.00	8	14.60	14.60	-8	14,658	-0.05%
2018/05/14	3	14.60	0	0.00	14.60	3	15,487	0.02%
2018/05/11	0	0.00	1	14.55	14.60	-1	15,514	-0.01%
2018/04/30	0	0.00	19.1	14.40	14.45	-19.1	15,189	-0.13%
2018/04/27	0.2	14.35	0	0.00	14.35	0.2	15,086	0.00%
2018/04/26	40	14.23	0	0.00	14.20	40	15,067	0.27%
2018/04/25	0	0.00	1	14.25	14.25	-1	15,036	-0.01%
2018/04/23	0	0.00	20	14.40	14.40	-20	15,479	-0.13%
2018/04/18	0	0.00	1	14.20	14.20	-1	15,680	-0.01%
2018/04/16	30	14.20	1	14.20	14.25	29	15,884	0.18%
2018/04/13	0	0.00	10	14.35	14.25	-10	16,225	-0.06%
2018/04/11	3	14.25	0	0.00	14.30	3	16,728	0.02%
2018/04/09	2	14.05	0	0.00	14.10	2	16,726	0.01%
2018/04/03	3	14.05	0	0.00	14.10	3	16,906	0.02%
2018/04/02	0	0.00	20	14.25	14.20	-20	16,856	-0.12%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/29	2	14.25	0	0.00	14.30	2	16,902	0.01%
2018/03/26	1	14.30	2	14.30	14.35	-1	16,445	-0.01%
2018/03/23	4	14.20	20	14.20	14.30	-16	16,483	-0.10%
2018/03/22	8	14.50	0	0.00	14.45	8	16,264	0.05%
2018/03/19	0	0.00	1	14.50	14.50	-1	16,415	-0.01%
2018/03/16	1	14.30	0	0.00	14.35	1	16,305	0.01%
2018/03/15	0	0.00	0.2	14.40	14.40	-0.2	16,103	0.00%
2018/03/12	3	14.05	0	0.00	14.10	3	16,091	0.02%
2018/03/09	4	13.91	0	0.00	13.90	4	16,094	0.02%
2018/03/08	2	13.95	0	0.00	13.95	2	16,248	0.01%
2018/03/07	11	13.95	5	13.90	13.95	6	16,395	0.04%
2018/03/06	10	14.00	0	0.00	14.00	10	16,793	0.06%
2018/03/05	2	13.95	0	0.00	13.95	2	17,297	0.01%
2018/03/01	0	0.00	54	14.10	14.15	-54	17,253	-0.31%
2018/02/27	0	0.00	2	14.20	14.20	-2	17,216	-0.01%
2018/02/26	5	14.10	0	0.00	14.10	5	17,084	0.03%
2018/02/23	1	14.20	50	14.16	14.20	-49	16,978	-0.29%
2018/02/22	5	13.95	0	0.00	13.90	5	17,347	0.03%
2018/02/21	11.9	13.90	3	13.87	14.00	8.9	17,795	0.05%
2018/02/12	153	13.75	0	0.00	13.70	153	17,653	0.87%	大買/鉅額交易
2018/02/09	1	13.55	0	0.00	13.60	1	17,554	0.01%
2018/02/07	5	13.78	7	13.89	13.50	-2	17,154	-0.01%
2018/02/06	52	13.82	0	0.00	13.45	52	16,510	0.31%
2018/02/05	3	14.30	24	14.36	14.30	-21	15,559	-0.13%
2018/01/31	5	14.50	1.5	14.55	14.70	3.5	15,511	0.02%
2018/01/29	0	0.00	80	14.80	14.75	-80	15,281	-0.52%
2018/01/26	0	0.00	104	14.75	14.75	-104	15,180	-0.69%	大賣/鉅額交易
2018/01/24	0	0.00	6	14.65	14.70	-6	14,936	-0.04%
2018/01/19	0	0.00	23	14.74	14.80	-23	14,703	-0.16%
2018/01/18	80.5	14.65	4	14.78	14.75	76.5	14,634	0.52%
2018/01/17	0	0.00	5	14.60	14.65	-5	14,314	-0.03%
2018/01/16	0	0.00	86	14.55	14.60	-86	14,070	-0.61%
2018/01/12	0	0.00	5	14.55	14.55	-5	13,894	-0.04%
2018/01/09	0	0.00	21	14.47	14.50	-21	13,695	-0.15%
2018/01/04	0	0.00	0.7	14.00	14.05	-0.7	13,532	0.00%
2018/01/03	1	14.10	1.4	14.01	14.10	-0.4	13,634	0.00%