台新金 (2887)-永豐金-新店券商分點個股進出

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
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
29,346張
產業
上市金融類股
1934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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店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
2024/12/03	0	0.00	1	17.50	17.50	-1	35,433	0.00%
2024/12/02	13	17.38	47.3	17.39	17.40	-34.3	35,574	-0.10%
2024/11/29	31.3	17.15	1	17.23	17.10	30.3	35,444	0.09%
2024/11/28	2.2	17.31	0	0.00	17.30	2.2	35,580	0.01%
2024/11/27	0.2	17.50	0	0.00	17.45	0.2	35,919	0.00%
2024/11/25	0	0.00	7	17.63	18.00	-7	36,551	-0.02%
2024/11/20	1	17.25	1	17.40	17.35	0	37,793	0.00%
2024/11/19	0	0.00	1	17.40	17.45	-1	37,524	0.00%
2024/11/15	2	16.90	0	0.00	16.90	2	36,605	0.01%
2024/11/14	2	16.85	1.1	16.91	16.85	0.9	36,611	0.00%
2024/11/13	3	16.92	0	0.00	17.05	3	36,603	0.01%
2024/11/12	15.1	17.00	5	17.05	17.00	10.1	36,471	0.03%
2024/11/11	0.4	17.15	0	0.00	17.15	0.4	36,229	0.00%
2024/11/08	1	17.20	60.4	17.20	17.15	-59.4	36,643	-0.16%
2024/11/04	0.1	17.10	0.6	17.10	17.10	-0.5	39,298	0.00%
2024/11/01	5	16.98	1	17.05	17.00	4	39,739	0.01%
2024/10/30	6.3	17.11	11	17.11	17.10	-4.7	39,696	-0.01%
2024/10/29	1.5	17.19	0	0.00	17.20	1.5	39,827	0.00%
2024/10/28	0	0.00	0.5	17.35	17.25	-0.5	40,039	0.00%
2024/10/25	0.6	17.26	0	0.00	17.20	0.6	40,432	0.00%
2024/10/24	5	17.15	0	0.00	17.20	5	40,749	0.01%
2024/10/23	4	17.31	1.4	17.35	17.20	2.6	40,628	0.01%
2024/10/21	20	17.45	10.1	17.40	17.50	9.9	40,886	0.02%
2024/10/18	60.2	17.53	3	17.60	17.55	57.2	40,979	0.14%
2024/10/17	0.1	17.45	3.9	17.46	17.45	-3.8	40,979	-0.01%
2024/10/16	42.9	17.27	0.5	17.35	17.35	42.4	41,064	0.10%
2024/10/15	11.6	17.23	10.3	17.26	17.55	1.3	40,907	0.00%
2024/10/14	22.7	17.50	37	17.49	17.45	-14.3	40,333	-0.04%
2024/10/11	19.4	17.79	53.5	17.93	17.75	-34.1	40,032	-0.09%
2024/10/09	4.3	18.04	11	18.10	18.10	-6.7	39,619	-0.02%
2024/10/08	4.2	18.02	2	18.15	18.20	2.2	39,338	0.01%
2024/10/07	4.8	18.13	1.6	18.19	18.20	3.2	38,665	0.01%
2024/10/04	3	18.20	0	0.00	18.20	3	38,129	0.01%
2024/10/01	4	18.29	1.2	18.39	18.40	2.8	37,731	0.01%
2024/09/30	1	18.35	24.2	18.40	18.40	-23.2	37,817	-0.06%
2024/09/27	1	18.30	2	18.40	18.40	-1	37,502	0.00%
2024/09/26	4	18.30	2.2	18.39	18.40	1.8	37,099	0.00%
2024/09/25	3	18.27	5	18.38	18.40	-2	36,729	-0.01%
2024/09/24	8	18.14	6	18.28	18.40	2	36,267	0.01%
2024/09/23	9	18.19	8	18.29	18.30	1	35,931	0.00%
2024/09/20	24	18.22	14	18.32	18.25	10	35,603	0.03%
2024/09/19	0	0.00	13.5	18.40	18.55	-13.5	34,261	-0.04%
2024/09/18	22.2	18.25	34.2	18.24	18.20	-12	33,916	-0.04%
2024/09/16	0	0.00	16.1	18.86	18.85	-16.1	33,031	-0.05%
2024/09/13	5	18.65	78	18.67	18.75	-73	32,831	-0.22%
2024/09/12	24.7	18.07	74	18.19	18.30	-49.3	32,368	-0.15%
2024/09/11	6	18.43	11.2	18.70	18.50	-5.2	31,480	-0.02%
2024/09/10	0	0.00	11	18.79	18.80	-11	30,926	-0.04%
2024/09/09	1	18.20	5	18.63	18.70	-4	30,531	-0.01%
2024/09/06	0.4	18.25	11.8	18.13	18.45	-11.4	30,094	-0.04%
2024/09/05	0.4	18.40	2.4	18.38	18.20	-2	30,048	-0.01%
2024/09/04	3	18.08	1	18.13	18.15	2	29,773	0.01%
2024/09/03	1.4	18.40	6	18.49	18.45	-4.6	29,493	-0.02%
2024/09/02	3	18.62	4	18.66	18.65	-1	29,039	0.00%
2024/08/30	8	18.46	0	0.00	18.50	8	28,936	0.03%
2024/08/29	4	18.48	2.4	18.60	18.40	1.6	28,556	0.01%
2024/08/28	9.1	18.81	1	18.90	18.90	8.1	28,922	0.03%
2024/08/27	6.1	19.28	49	19.44	19.20	-42.9	28,646	-0.15%
2024/08/26	26	19.97	30	19.83	20.00	-4	28,196	-0.01%
2024/08/23	84	19.29	29	19.25	19.40	55	26,705	0.21%
2024/08/21	10	18.74	20	18.78	18.80	-10	25,357	-0.04%
2024/08/20	0	0.00	6	18.71	18.75	-6	25,345	-0.02%
2024/08/19	2	18.60	1	18.75	18.60	1	25,355	0.00%
2024/08/16	0	0.00	11	18.70	18.80	-11	25,423	-0.04%
2024/08/15	1.1	18.48	0	0.00	18.35	1.1	25,397	0.00%
2024/08/14	1	18.47	4	18.64	18.80	-3	25,459	-0.01%
2024/08/13	1	18.15	1	18.26	18.30	0	25,182	0.00%
2024/08/12	5.1	18.25	0	0.00	18.20	5.1	25,343	0.02%
2024/08/09	3	17.85	14	18.06	17.90	-11	25,444	-0.04%
2024/08/08	18.3	17.65	2	17.58	17.70	16.3	24,965	0.07%
2024/08/07	3	17.43	0	0.00	17.50	3	24,861	0.01%
2024/08/06	52.3	17.41	8	17.38	17.55	44.3	24,460	0.18%
2024/08/05	40.3	19.14	1	18.90	18.80	39.3	23,277	0.17%
2024/08/02	17.3	19.84	1	20.00	20.10	16.3	22,286	0.07%
2024/08/01	13.1	20.22	0.5	20.25	20.15	12.6	21,886	0.06%
2024/07/31	0	0.00	1	20.40	20.30	-1	22,026	0.00%
2024/07/30	8.1	20.16	2	20.30	20.20	6.1	22,229	0.03%
2024/07/29	1.1	20.24	10	20.22	20.40	-9	21,964	-0.04%
2024/07/26	9	19.91	1	20.05	20.05	8	21,817	0.04%
2024/07/22	16.3	19.49	3	19.60	19.60	13.3	21,694	0.06%
2024/07/19	29.1	19.76	0	0.00	19.75	29.1	21,228	0.14%
2024/07/18	8	19.85	1	19.90	19.95	7	20,811	0.03%
2024/07/17	0	0.00	1	20.05	19.90	-1	20,427	0.00%
2024/07/16	0.1	19.95	11	19.90	20.00	-10.9	20,147	-0.05%
2024/07/15	5.1	19.90	10	19.95	20.00	-4.9	20,277	-0.02%
2024/07/12	20	19.97	0	0.00	20.05	20	20,139	0.10%
2024/07/11	23	20.00	3.1	19.95	19.95	19.9	19,904	0.10%
2024/07/10	10	19.72	0.3	19.75	19.75	9.7	19,949	0.05%
2024/07/09	2.5	19.55	0	0.00	19.60	2.5	19,846	0.01%
2024/07/08	2	19.50	1	19.40	19.50	1	19,801	0.01%
2024/07/05	1.1	19.25	2.1	19.25	19.25	-1	19,579	0.00%
2024/07/04	2	19.25	11.1	19.28	19.30	-9.1	19,682	-0.05%
2024/07/03	0	0.00	4.8	19.09	19.20	-4.8	19,525	-0.02%
2024/07/02	0.1	18.80	3.8	18.83	18.80	-3.6	19,103	-0.02%
2024/07/01	2.3	18.89	2	18.90	18.85	0.3	19,094	0.00%
2024/06/27	0.1	18.70	0	0.00	18.75	0.1	18,919	0.00%
2024/06/26	3.1	18.80	0.1	18.90	18.80	3	18,980	0.02%
2024/06/25	0	0.00	5	18.91	18.95	-5	18,957	-0.03%
2024/06/24	0.1	18.70	1	18.65	18.75	-1	18,753	-0.01%
2024/06/21	2	18.70	3.3	18.70	18.70	-1.3	18,749	-0.01%
2024/06/20	3	18.63	0.2	18.65	18.60	2.8	18,392	0.02%
2024/06/19	1	18.70	0	0.00	18.65	1	18,273	0.01%
2024/06/18	7	18.60	1.1	18.65	18.65	6	18,175	0.03%
2024/06/17	1.1	18.75	1	18.70	18.70	0.1	18,037	0.00%
2024/06/14	7	18.64	0	0.00	18.75	7	18,158	0.04%
2024/06/13	0.5	18.60	5	18.70	18.60	-4.5	18,194	-0.02%
2024/06/12	0.1	18.60	0	0.00	18.55	0.1	18,697	0.00%
2024/06/11	0.1	18.70	0.3	18.70	18.65	-0.1	19,080	0.00%
2024/06/07	0	0.00	9.5	18.80	18.80	-9.5	19,049	-0.05%
2024/06/06	0	0.00	6.3	18.60	18.60	-6.3	18,974	-0.03%
2024/06/05	1	18.40	0	0.00	18.40	1	18,826	0.01%
2024/06/04	17.1	18.35	4	18.35	18.40	13.1	18,999	0.07%
2024/06/03	0	0.00	1	18.50	18.50	-1	18,959	-0.01%
2024/05/31	5.1	18.45	1	18.35	18.40	4.1	19,205	0.02%
2024/05/30	6	18.26	0	0.00	18.25	6	18,493	0.03%
2024/05/29	9.1	18.42	0	0.00	18.30	9.1	18,366	0.05%
2024/05/28	4	18.55	0.2	18.60	18.60	3.8	18,106	0.02%
2024/05/27	11	18.58	0	0.00	18.50	11	18,210	0.06%
2024/05/24	68	18.60	0	18.65	18.60	68	18,198	0.37%
2024/05/23	2.1	18.70	0	0.00	18.70	2.1	18,108	0.01%
2024/05/22	10	18.80	11	18.88	18.90	-1	18,049	-0.01%
2024/05/21	101.1	18.85	0	18.80	18.85	101.1	17,948	0.56%	大買/鉅額交易
2024/05/20	5	18.90	2	19.00	19.00	3	17,795	0.02%
2024/05/17	0	0.00	10	18.80	18.90	-10	17,642	-0.06%
2024/05/16	3	18.78	6.2	18.76	18.80	-3.2	17,596	-0.02%
2024/05/15	1	18.75	11	18.76	18.70	-10	17,380	-0.06%
2024/05/14	2	18.68	0.1	18.70	18.70	1.9	17,401	0.01%
2024/05/13	1.1	18.65	1.4	18.71	18.80	-0.3	17,431	0.00%
2024/05/10	0	0.00	5.1	18.75	18.80	-5.1	17,250	-0.03%
2024/05/09	45.1	18.69	0	0.00	18.50	45.1	17,114	0.26%
2024/05/08	5.1	18.65	3	18.70	18.70	2.1	17,073	0.01%
2024/05/07	6.1	18.65	7.4	18.68	18.70	-1.3	17,091	-0.01%
2024/05/06	13.1	18.75	16	18.75	18.80	-2.9	16,864	-0.02%
2024/05/03	1.2	18.26	13	18.35	18.35	-11.8	16,341	-0.07%
2024/05/02	1	18.05	0	0.00	18.05	1	15,614	0.01%
2024/04/30	1	18.00	2.2	18.05	17.95	-1.2	15,503	-0.01%
2024/04/29	1	17.85	0	0.00	17.85	1	15,211	0.01%
2024/04/26	1	17.70	1	17.75	17.60	0	14,926	0.00%
2024/04/25	8.3	17.54	0	0.00	17.45	8.3	15,025	0.06%
2024/04/24	1.1	17.66	0	0.00	17.65	1.1	15,211	0.01%
2024/04/23	0	0.00	4	17.71	17.70	-4	15,631	-0.03%
2024/04/22	3.2	17.60	2	17.60	17.65	1.2	15,962	0.01%
2024/04/19	13.1	17.35	0	0.00	17.35	13.1	15,924	0.08%
2024/04/18	3	17.55	5	17.50	17.60	-2	15,600	-0.01%
2024/04/17	2.3	17.56	0	0.00	17.55	2.3	15,465	0.01%
2024/04/16	31.7	17.50	20	17.50	17.40	11.7	15,357	0.08%
2024/04/15	2	17.85	1	17.85	17.85	1	14,865	0.01%
2024/04/12	7.1	17.92	0	0.00	17.90	7.1	14,797	0.05%
2024/04/11	10	18.00	0	0.00	18.00	10	14,551	0.07%
2024/04/10	1	18.05	0	0.00	18.10	1	14,512	0.01%
2024/04/09	4	18.15	0	0.00	18.10	4	14,490	0.03%
2024/04/08	0.1	18.05	0	0.00	18.05	0.1	14,371	0.00%
2024/04/03	7	17.94	0	0.00	17.90	7	14,267	0.05%
2024/04/02	3	18.05	6	18.05	18.05	-3	14,268	-0.02%
2024/04/01	0	0.00	0.4	18.05	18.05	-0.4	14,313	0.00%
2024/03/28	1.1	17.95	0	0.00	17.95	1.1	14,097	0.01%
2024/03/26	10	18.10	5	18.05	18.05	5	14,045	0.04%
2024/03/22	0	0.00	3.5	18.04	18.05	-3.5	14,188	-0.02%
2024/03/21	0	0.00	1	18.10	18.05	-1	14,184	-0.01%
2024/03/20	2.1	17.85	0	0.00	17.85	2.1	14,344	0.01%
2024/03/19	24	17.91	0	0.00	17.90	24	14,461	0.17%
2024/03/18	5.7	18.05	2.1	18.10	18.10	3.7	14,282	0.03%
2024/03/15	11.1	18.06	3	18.12	18.15	8.1	14,187	0.06%
2024/03/14	9.3	18.08	2.8	18.15	18.20	6.6	13,639	0.05%
2024/03/13	0	0.00	7.9	17.93	17.95	-7.9	13,230	-0.06%
2024/03/12	0	17.85	0	0.00	17.90	0	13,031	0.00%
2024/03/11	0	0.00	7.3	17.80	17.80	-7.3	12,987	-0.06%
2024/03/07	0.1	17.60	1	17.70	17.70	-0.9	12,762	-0.01%
2024/03/06	12	17.58	0	0.00	17.70	12	12,726	0.09%
2024/03/05	1	17.35	0	0.00	17.30	1	12,922	0.01%
2024/03/04	6	17.35	4	17.40	17.35	2	12,936	0.02%
2024/03/01	1	17.35	3.3	17.38	17.35	-2.2	13,014	-0.02%
2024/02/29	0	0.00	3.4	17.30	17.40	-3.4	12,970	-0.03%
2024/02/27	1	17.30	0	0.00	17.25	1	12,722	0.01%
2024/02/26	4.4	17.28	2	17.25	17.25	2.4	12,521	0.02%
2024/02/23	2.5	17.36	0	0.00	17.30	2.5	12,491	0.02%
2024/02/22	1.1	17.40	0	0.00	17.40	1.1	12,768	0.01%
2024/02/21	1.1	17.35	0	0.00	17.45	1.1	12,805	0.01%
2024/02/20	0	0.00	16	17.35	17.35	-16	12,877	-0.12%
2024/02/19	1	17.30	0	0.00	17.35	1	12,892	0.01%
2024/02/16	0	0.00	1.2	17.17	17.15	-1.2	13,054	-0.01%
2024/02/15	3	17.12	4	17.20	17.15	-1	12,978	-0.01%
2024/02/05	7	17.10	0	0.00	17.10	7	12,700	0.06%
2024/02/02	2.3	17.18	0	0.00	17.20	2.3	12,592	0.02%
2024/02/01	0	0.00	4	17.20	17.25	-4	12,547	-0.03%
2024/01/31	2	17.15	0	0.00	17.15	2	12,472	0.02%
2024/01/30	7.1	17.15	4	17.20	17.15	3.1	12,405	0.02%
2024/01/29	1	17.35	0	17.40	17.35	1	12,384	0.01%
2024/01/26	0	0.00	4	17.33	17.40	-4	12,414	-0.03%
2024/01/25	10	17.25	0	0.00	17.20	10	12,448	0.08%
2024/01/24	0.1	17.25	4	17.20	17.20	-3.9	12,455	-0.03%
2024/01/23	1	17.05	3	17.10	17.05	-2	12,547	-0.02%
2024/01/22	1.4	17.01	8	17.05	17.00	-6.6	12,592	-0.05%
2024/01/19	2.6	17.12	0	0.00	17.10	2.6	12,352	0.02%
2024/01/18	4	17.03	6	17.05	17.00	-2	12,316	-0.02%
2024/01/17	26.8	17.14	1.5	17.20	17.00	25.3	12,096	0.21%
2024/01/16	13	17.33	8	17.30	17.30	5	11,685	0.04%
2024/01/15	5	17.65	1.9	17.70	17.60	3.1	11,373	0.03%
2024/01/12	6	17.68	0	0.00	17.65	6	11,592	0.05%
2024/01/11	6	17.80	0	0.00	17.80	6	11,521	0.05%
2024/01/10	10	17.80	0	0.00	17.80	10	11,572	0.09%
2024/01/09	1.2	17.86	0	0.00	17.85	1.2	11,616	0.01%
2024/01/08	0	0.00	2	18.00	17.95	-2	11,642	-0.02%
2024/01/05	1	17.85	5.1	17.90	17.85	-4.1	11,664	-0.04%
2024/01/04	0	0.00	2.4	17.92	17.85	-2.4	11,833	-0.02%
2024/01/03	4.1	17.90	2.5	17.96	17.85	1.6	12,183	0.01%
2024/01/02	3	18.00	0	0.00	18.05	3	12,114	0.02%
2023/12/29	0.1	18.05	0	0.00	18.10	0.1	12,174	0.00%
2023/12/28	0	0.00	2	18.10	18.10	-2	12,355	-0.02%
2023/12/27	0	0.00	13	17.99	17.95	-13	12,236	-0.11%
2023/12/26	0	0.00	11	17.85	17.90	-11	12,182	-0.09%
2023/12/25	1	17.75	0	0.00	17.80	1	12,226	0.01%
2023/12/22	1	17.75	0	0.00	17.75	1	12,341	0.01%
2023/12/21	0.2	17.80	0	0.00	17.75	0.2	12,393	0.00%
2023/12/20	2	17.73	0.1	17.85	17.70	1.9	12,352	0.02%
2023/12/19	0.7	17.78	0	0.00	17.75	0.7	12,298	0.01%
2023/12/18	4	17.85	0.6	17.95	17.85	3.4	12,356	0.03%
2023/12/15	12.3	17.91	0	0.00	17.85	12.3	12,346	0.10%
2023/12/14	0.2	18.02	0	0.00	18.10	0.2	11,974	0.00%
2023/12/13	2.2	17.90	1	17.95	17.95	1.2	11,809	0.01%
2023/12/12	1.4	17.96	0	0.00	18.00	1.4	12,162	0.01%
2023/12/11	0.2	17.98	0	0.00	18.00	0.2	12,318	0.00%
2023/12/08	13.2	17.92	0	0.00	17.90	13.2	12,307	0.11%
2023/12/07	2.2	17.91	0	0.00	18.00	2.2	12,294	0.02%
2023/12/06	0.9	18.00	2	18.03	18.00	-1.1	12,337	-0.01%
2023/12/05	10.1	17.90	0	0.00	17.90	10.1	12,315	0.08%
2023/12/04	3	18.05	0	0.00	18.00	3	12,347	0.02%
2023/12/01	3.1	18.05	0	0.00	18.00	3.1	12,427	0.03%
2023/11/30	0	0.00	5	18.15	18.30	-5	12,330	-0.04%
2023/11/29	12	18.08	0	0.00	18.05	12	11,815	0.10%
2023/11/28	6	18.15	0.2	18.15	18.15	5.8	11,684	0.05%
2023/11/27	2.2	18.05	0	0.00	18.05	2.2	11,840	0.02%
2023/11/24	1.8	18.05	0	0.00	18.10	1.8	11,906	0.02%
2023/11/22	2.2	18.15	0	0.00	18.10	2.2	12,042	0.02%
2023/11/21	0	0.00	6	18.24	18.30	-6	12,090	-0.05%
2023/11/20	4.1	17.95	1	18.00	18.05	3.1	11,794	0.03%
2023/11/17	4	18.00	2.2	18.09	18.00	1.8	11,754	0.02%
2023/11/15	2.1	17.95	1	18.00	18.00	1	11,566	0.01%
2023/11/10	3	17.70	0	0.00	17.70	3	11,971	0.03%
2023/11/09	0.1	17.80	0.1	17.85	17.75	0	12,118	0.00%
2023/11/08	1	17.75	0.1	17.85	17.85	1	12,371	0.01%
2023/11/07	1	17.75	0	0.00	17.80	1	12,486	0.01%
2023/11/06	2	17.65	4	17.78	17.85	-2	12,560	-0.02%
2023/11/03	1	17.65	1	17.70	17.65	0	12,458	0.00%
2023/11/02	0	17.50	3.5	17.59	17.55	-3.5	12,514	-0.03%
2023/11/01	7	17.19	0	0.00	17.25	7	12,486	0.06%
2023/10/31	9.3	17.21	1	17.30	17.25	8.3	12,588	0.07%
2023/10/30	17.3	17.32	0.6	17.49	17.35	16.7	12,795	0.13%
2023/10/27	4	17.45	0	0.00	17.45	4	12,687	0.03%
2023/10/26	3	17.42	0	0.00	17.40	3	12,998	0.02%
2023/10/25	4	17.55	20	17.55	17.60	-16	13,029	-0.12%
2023/10/24	6.7	17.51	1	17.53	17.60	5.7	13,323	0.04%
2023/10/23	6.1	17.60	1	17.65	17.60	5.1	13,889	0.04%
2023/10/20	6.1	17.51	0	0.00	17.75	6.1	14,553	0.04%
2023/10/19	0.1	17.85	2.1	17.90	17.80	-2	14,648	-0.01%
2023/10/18	0.1	17.80	3	17.86	17.90	-2.9	14,787	-0.02%
2023/10/17	0.2	17.85	0	0.00	17.85	0.2	14,959	0.00%
2023/10/16	21.1	17.90	1.7	17.91	17.90	19.4	15,150	0.13%
2023/10/13	0	17.90	4.5	17.95	17.90	-4.5	15,439	-0.03%
2023/10/12	0.1	17.95	5.4	17.95	18.00	-5.4	15,603	-0.03%
2023/10/11	7	17.59	9	17.79	17.80	-2	15,620	-0.01%
2023/10/05	1	17.65	0	0.00	17.65	1	15,440	0.01%
2023/10/04	26.4	17.64	1	17.55	17.60	25.4	15,467	0.16%
2023/10/03	4	17.78	0.9	17.85	17.80	3.1	15,401	0.02%
2023/10/02	1	17.85	0.7	17.95	17.85	0.3	15,831	0.00%
2023/09/28	0.1	17.95	0.4	17.95	17.90	-0.3	16,289	0.00%
2023/09/26	2	17.80	0	0.00	17.80	2	16,234	0.01%
2023/09/22	6.3	17.79	0	0.00	17.75	6.3	16,425	0.04%
2023/09/21	13.3	17.78	0	0.00	17.80	13.3	16,478	0.08%
2023/09/20	3	18.02	0	0.00	18.00	3	16,294	0.02%
2023/09/19	2.1	18.10	0	0.00	18.10	2.1	16,307	0.01%
2023/09/18	0.7	18.19	1	18.25	18.20	-0.3	16,455	0.00%
2023/09/15	0.4	18.14	3	18.17	18.30	-2.6	16,608	-0.02%
2023/09/14	0.3	18.00	3	18.03	18.15	-2.7	16,338	-0.02%
2023/09/13	1.2	17.76	0	0.00	17.80	1.2	16,301	0.01%
2023/09/12	0	0.00	1.5	17.80	17.85	-1.5	16,570	-0.01%
2023/09/11	2.1	17.73	0.5	17.80	17.75	1.6	16,623	0.01%
2023/09/08	3.4	17.74	0	17.80	17.75	3.3	16,706	0.02%
2023/09/07	7.1	17.75	0	0.00	17.75	7.1	16,902	0.04%
2023/09/06	6.1	17.86	3	17.89	17.85	3.1	17,075	0.02%
2023/09/05	1	17.95	0.5	18.05	17.95	0.5	17,214	0.00%
2023/09/04	0	0.00	30	17.95	18.00	-30	17,298	-0.17%
2023/09/01	2	17.95	11.3	18.00	17.90	-9.3	17,433	-0.05%
2023/08/31	6	17.94	1.8	18.04	17.80	4.2	17,611	0.02%
2023/08/30	5.1	18.05	1	18.10	18.05	4.1	17,572	0.02%
2023/08/29	5	17.97	15.2	18.00	17.95	-10.2	17,659	-0.06%
2023/08/28	3.2	17.89	17.5	17.86	17.80	-14.3	17,779	-0.08%
2023/08/25	8	17.76	3.5	17.85	17.75	4.5	18,306	0.02%
2023/08/23	3	17.77	1	17.80	17.75	2	18,420	0.01%
2023/08/22	2	17.75	1	17.80	17.80	1	18,493	0.01%
2023/08/21	4	17.78	7	17.83	17.80	-3	18,684	-0.02%
2023/08/18	0.6	17.70	0	0.00	17.65	0.6	18,774	0.00%
2023/08/17	8.3	17.42	0	0.00	17.60	8.3	18,912	0.04%
2023/08/16	4	17.56	61	17.61	17.65	-57	18,805	-0.30%
2023/08/15	37	18.01	44	18.06	17.90	-7	18,815	-0.04%
2023/08/14	13.4	18.10	112.5	18.12	18.10	-99.1	18,946	-0.52%	大賣/
2023/08/11	0.3	18.35	144.1	18.33	18.35	-143.8	19,084	-0.75%	大賣/鉅額交易
2023/08/10	3.3	18.21	26.5	18.25	18.20	-23.2	19,166	-0.12%
2023/08/09	0	18.30	51	18.29	18.30	-51	19,246	-0.26%
2023/08/08	8.1	18.18	41	18.20	18.15	-32.9	19,430	-0.17%
2023/08/07	4	18.28	72	18.30	18.30	-68	19,599	-0.35%
2023/08/04	5.3	18.19	6	18.25	18.20	-0.7	19,726	0.00%
2023/08/02	6.1	18.23	2	18.28	18.20	4.1	19,825	0.02%
2023/08/01	2	18.25	10	18.25	18.35	-8	20,109	-0.04%
2023/07/31	10	18.26	2.3	18.31	18.25	7.7	20,128	0.04%
2023/07/28	8.1	18.25	1.2	18.36	18.30	6.9	19,804	0.03%
2023/07/27	13	18.38	4	18.29	18.35	9	19,669	0.05%
2023/07/26	27.4	18.39	2	18.38	18.40	25.4	19,388	0.13%
2023/07/25	14.3	19.23	2	19.28	19.30	12.3	18,844	0.07%
2023/07/24	31	19.22	0	0.00	19.15	31	18,061	0.17%
2023/07/21	13	19.28	12	19.30	19.25	1	17,763	0.01%
2023/07/19	0.1	19.30	0	0.00	19.25	0.1	17,394	0.00%
2023/07/18	0	0.00	4	19.40	19.40	-4	17,223	-0.02%
2023/07/17	1	19.15	19.6	19.07	19.20	-18.6	16,966	-0.11%
2023/07/14	0	0.00	9.3	18.91	19.05	-9.3	16,817	-0.06%
2023/07/13	3	18.90	4	18.90	18.85	-1	16,762	-0.01%
2023/07/12	0	0.00	6	18.80	18.85	-6	16,749	-0.04%
2023/07/10	5	18.60	15.2	18.50	18.35	-10.2	16,760	-0.06%
2023/07/07	16.1	18.16	0	0.00	18.25	16.1	16,722	0.10%
2023/07/06	11.2	18.68	0	0.00	18.50	11.2	16,296	0.07%
2023/07/04	5.1	18.96	3.1	18.95	18.90	2	15,812	0.01%
2023/07/03	1	19.00	0	0.00	19.00	1	15,921	0.01%
2023/06/30	6	18.88	4	19.00	18.90	2	16,122	0.01%
2023/06/29	2	18.95	0	0.00	19.00	2	15,940	0.01%
2023/06/28	0	19.10	0	0.00	19.05	0	15,971	0.00%
2023/06/27	6	19.12	2	19.20	19.10	4	15,953	0.03%
2023/06/26	0	19.10	2	19.08	19.15	-2	15,913	-0.01%
2023/06/21	3	19.05	5	19.10	19.15	-2	15,828	-0.01%
2023/06/20	10	19.00	1	19.00	19.00	9	15,758	0.06%
2023/06/19	2.3	18.86	0.7	18.95	18.90	1.7	15,734	0.01%
2023/06/16	3	18.95	0	0.00	19.00	3	15,604	0.02%
2023/06/15	1.2	19.05	1	19.05	19.00	0.2	15,277	0.00%
2023/06/14	2	19.10	0	0.00	19.10	2	15,328	0.01%
2023/06/13	26	19.00	0	19.00	19.00	26	15,594	0.17%
2023/06/12	7.1	19.00	8.1	19.21	19.00	-1	15,505	-0.01%
2023/06/09	3.2	19.05	0.6	19.00	19.05	2.6	15,373	0.02%
2023/06/08	0	18.80	0	0.00	18.85	0	15,354	0.00%
2023/06/07	0.7	18.74	0	0.00	18.80	0.7	15,447	0.00%
2023/06/06	0	0.00	10	18.70	18.65	-10	15,425	-0.06%
2023/06/05	1	18.65	4.6	18.61	18.65	-3.6	15,289	-0.02%
2023/06/02	3	18.40	31	18.40	18.45	-28	14,997	-0.19%
2023/05/31	1	18.35	10.6	18.45	18.35	-9.6	14,857	-0.06%
2023/05/30	0	0.00	3	18.45	18.45	-3	14,350	-0.02%
2023/05/29	4.6	18.37	1.8	18.40	18.40	2.8	14,320	0.02%
2023/05/26	3.5	18.36	4	18.25	18.35	-0.5	14,433	0.00%
2023/05/25	2.1	18.49	0	0.00	18.35	2.1	14,407	0.01%
2023/05/24	0	0.00	2	18.70	18.70	-2	14,324	-0.01%
2023/05/23	3	18.65	0	0.00	18.75	3	14,269	0.02%
2023/05/22	0	0.00	3	18.52	18.55	-3	14,224	-0.02%
2023/05/18	2	18.45	0.1	18.45	18.45	1.9	13,810	0.01%
2023/05/17	0	0.00	5	18.50	18.50	-5	13,565	-0.04%
2023/05/16	0	0.00	18	18.32	18.40	-18	13,236	-0.14%
2023/05/15	0	0.00	2	18.10	18.15	-2	13,112	-0.02%
2023/05/12	0.5	18.25	0.5	18.25	18.25	0	12,994	0.00%
2023/05/10	1	18.05	0	0.00	18.10	1	12,569	0.01%
2023/05/09	1	17.90	10	17.90	18.05	-9	12,450	-0.07%
2023/05/08	1.5	18.02	10	18.05	17.95	-8.5	12,451	-0.07%
2023/05/05	0	0.00	7	17.54	17.55	-7	11,896	-0.06%
2023/05/04	0	0.00	1	17.33	17.35	-1	11,959	-0.01%
2023/05/03	0	0.00	3	17.32	17.30	-3	12,121	-0.02%
2023/05/02	0	0.00	1	17.35	17.35	-1	12,515	-0.01%
2023/04/27	0.3	17.20	0	0.00	17.20	0.3	13,202	0.00%
2023/04/26	0	0.00	2	17.18	17.25	-2	13,306	-0.02%
2023/04/25	0	0.00	1	17.25	17.10	-1	13,272	-0.01%
2023/04/24	2.5	17.11	1	17.10	17.20	1.5	13,242	0.01%
2023/04/21	0	0.00	7	17.10	17.15	-7	13,345	-0.05%
2023/04/20	0	0.00	3.1	17.03	17.05	-3.1	13,389	-0.02%
2023/04/19	0	0.00	1	17.25	17.15	-1	13,584	-0.01%
2023/04/18	0	0.00	1.3	17.16	17.25	-1.3	13,559	-0.01%
2023/04/17	0	0.00	11	17.17	17.20	-11	13,584	-0.08%
2023/04/14	0.1	17.10	7	17.09	17.15	-6.9	13,573	-0.05%
2023/04/13	2.6	16.93	11	17.00	17.10	-8.4	13,492	-0.06%
2023/04/12	0.2	16.85	2	16.95	16.95	-1.8	13,471	-0.01%
2023/04/11	0	0.00	0.7	16.80	16.80	-0.7	13,485	-0.01%
2023/04/07	2	16.60	0	0.00	16.65	2	13,413	0.01%
2023/04/06	0	0.00	3	16.65	16.65	-3	13,351	-0.02%
2023/03/31	3	16.52	0	0.00	16.60	3	13,222	0.02%
2023/03/30	0	0.00	2	16.35	16.40	-2	13,032	-0.02%
2023/03/28	1	16.40	1	16.40	16.40	0	12,936	0.00%
2023/03/27	2	16.45	0	0.00	16.45	2	13,154	0.02%
2023/03/24	1	16.50	0	0.00	16.50	1	13,338	0.01%
2023/03/23	6	16.45	5	16.35	16.50	1	13,318	0.01%
2023/03/22	1	16.20	2	16.15	16.30	-1	13,301	-0.01%
2023/03/17	0	0.00	6	15.96	16.00	-6	13,642	-0.04%
2023/03/16	0.4	15.75	6	15.62	15.60	-5.6	13,590	-0.04%
2023/03/15	3	15.98	0	0.00	15.85	3	13,437	0.02%
2023/03/14	4.3	15.90	1	15.85	15.85	3.3	13,466	0.02%
2023/03/13	2.1	15.96	0	0.00	16.15	2.1	13,336	0.02%
2023/03/10	5.3	16.21	2.5	16.16	16.15	2.8	13,157	0.02%
2023/03/09	1	16.50	4.2	16.55	16.45	-3.2	13,143	-0.02%
2023/03/08	0	0.00	4	16.50	16.50	-4	13,735	-0.03%
2023/03/06	0.1	16.30	1	16.25	16.40	-0.9	14,024	-0.01%
2023/03/03	6	16.25	1	16.25	16.30	5	14,048	0.04%
2023/03/01	0	0.00	1.5	16.35	16.35	-1.5	14,146	-0.01%
2023/02/24	1.9	16.48	2.3	16.54	16.45	-0.4	14,069	0.00%
2023/02/23	1.3	16.56	0	0.00	16.55	1.3	13,957	0.01%
2023/02/22	0	0.00	12.5	16.51	16.55	-12.5	13,983	-0.09%
2023/02/21	0	0.00	8.5	16.49	16.55	-8.5	13,997	-0.06%
2023/02/20	3	16.57	2.2	16.60	16.60	0.8	14,097	0.01%
2023/02/17	5	16.25	60	16.39	16.40	-55	14,088	-0.39%
2023/02/16	51	16.30	0	0.00	16.25	51	14,384	0.35%
2023/02/15	0	0.00	3	16.27	16.25	-3	14,727	-0.02%
2023/02/14	0	0.00	1	16.30	16.35	-1	14,756	-0.01%
2023/02/13	2	16.30	0	0.00	16.30	2	14,931	0.01%
2023/02/10	0	0.00	0	16.20	16.15	0	14,936	0.00%
2023/02/08	7	16.09	0	0.00	16.10	7	15,129	0.05%
2023/02/07	0	16.20	0	0.00	16.10	0	15,186	0.00%
2023/02/01	0	16.25	0	0.00	16.25	0	15,289	0.00%
2023/01/31	1.1	16.21	0	0.00	16.25	1.1	15,294	0.01%
2023/01/30	1	16.70	11	16.07	16.70	-10	15,051	-0.07%
2023/01/17	0	0.00	5	15.75	15.80	-5	14,385	-0.03%
2023/01/13	1	15.65	0	0.00	15.70	1	14,392	0.01%
2023/01/12	0.1	15.55	0	0.00	15.55	0.1	14,962	0.00%
2023/01/11	0	0.00	6	15.65	15.60	-6	15,264	-0.04%
2023/01/10	1	15.65	0	0.00	15.70	1	15,273	0.01%
2023/01/09	1	15.60	21	15.57	15.65	-20	15,354	-0.13%
2023/01/06	0.1	15.40	1	15.40	15.35	-0.9	15,292	-0.01%
2023/01/05	0	0.00	2	15.40	15.40	-2	15,567	-0.01%
2023/01/03	0.6	15.00	0	0.00	15.10	0.6	15,843	0.00%
2022/12/30	0.4	15.10	0	0.00	15.10	0.4	15,943	0.00%
2022/12/29	2	14.98	0	0.00	15.05	2	15,880	0.01%
2022/12/28	0	0.00	1	15.05	15.05	-1	15,941	-0.01%
2022/12/22	1	15.15	2.3	15.20	15.20	-1.3	17,096	-0.01%
2022/12/21	1.5	14.98	0	0.00	15.05	1.5	17,462	0.01%
2022/12/20	0.5	15.07	0	0.00	15.00	0.5	17,669	0.00%
2022/12/19	0	15.04	0.5	15.10	15.25	-0.4	17,914	0.00%
2022/12/15	0.1	15.05	0	0.00	15.10	0.1	17,895	0.00%
2022/12/14	2.1	15.10	0	0.00	15.10	2.1	18,180	0.01%
2022/12/13	0	0.00	6	15.00	14.95	-6	18,267	-0.03%
2022/12/12	0.1	14.90	0	0.00	14.90	0.1	18,118	0.00%
2022/12/09	0.1	15.00	0	0.00	15.05	0.1	18,529	0.00%
2022/12/08	1.1	14.85	0	0.00	14.80	1.1	18,594	0.01%
2022/12/07	0.1	15.00	13	15.06	15.10	-12.9	18,646	-0.07%
2022/12/06	1	14.95	0	0.00	14.65	1	18,482	0.01%
2022/12/05	1.1	14.90	0	0.00	14.85	1.1	18,487	0.01%
2022/12/02	1.5	15.06	0	0.00	14.90	1.5	18,794	0.01%
2022/12/01	0.4	15.18	1	15.30	15.10	-0.6	19,241	0.00%
2022/11/30	0.1	15.05	17.1	15.07	15.15	-17.1	19,201	-0.09%
2022/11/28	2.1	14.65	0.4	14.80	14.65	1.7	18,704	0.01%
2022/11/24	1	14.65	0	0.00	14.80	1	19,300	0.01%
2022/11/23	0	14.70	0	0.00	14.70	0	19,416	0.00%
2022/11/22	5	14.55	2.2	14.57	14.60	2.9	19,824	0.01%
2022/11/21	2	14.48	7	14.60	14.60	-5	20,125	-0.02%
2022/11/18	1.2	14.44	9	14.43	14.45	-7.8	20,390	-0.04%
2022/11/16	0.2	14.70	0	0.00	14.80	0.2	22,042	0.00%
2022/11/15	0.3	14.85	2	14.75	14.85	-1.7	22,522	-0.01%
2022/11/14	0.3	14.80	0	0.00	14.80	0.3	22,841	0.00%
2022/11/11	0	0.00	1	14.55	14.60	-1	22,820	0.00%
2022/11/09	0.3	13.90	8.8	14.11	14.15	-8.5	23,053	-0.04%
2022/11/08	0	0.00	2	13.75	13.75	-2	23,175	-0.01%
2022/11/07	2.2	13.45	1	13.65	13.65	1.2	23,406	0.00%
2022/11/03	1.6	13.29	0	0.00	13.25	1.6	24,133	0.01%
2022/11/02	1.1	13.45	2	13.60	13.45	-1	24,217	0.00%
2022/10/31	0	13.35	0	0.00	13.25	0	24,335	0.00%
2022/10/28	1.6	13.47	0	0.00	13.45	1.6	24,113	0.01%
2022/10/27	1.1	13.60	0	0.00	13.55	1.1	24,223	0.00%
2022/10/26	0.4	13.20	10	13.20	13.40	-9.6	24,269	-0.04%
2022/10/24	0.1	13.00	0	0.00	13.00	0.1	24,566	0.00%
2022/10/20	6.2	12.52	20	12.60	12.85	-13.8	24,599	-0.06%
2022/10/19	2	12.80	0	0.00	12.90	2	24,090	0.01%
2022/10/17	0.1	12.80	0	0.00	12.85	0.1	24,135	0.00%
2022/10/14	2	13.00	0	0.00	12.90	2	24,079	0.01%
2022/10/13	5.6	13.02	0	0.00	12.90	5.6	24,098	0.02%
2022/10/12	8	13.28	0	0.00	13.30	8	23,841	0.03%
2022/10/11	10.2	13.43	1	13.75	13.25	9.2	23,892	0.04%
2022/10/07	0.1	13.80	0	0.00	13.75	0.1	23,849	0.00%
2022/10/06	3.9	13.67	32.1	13.65	13.70	-28.2	23,806	-0.12%
2022/10/05	1	13.70	2.7	13.70	13.65	-1.7	24,050	-0.01%
2022/10/04	30	13.55	2	13.60	13.55	28	24,312	0.12%
2022/10/03	1.4	13.56	0	0.00	13.45	1.4	24,314	0.01%
2022/09/30	2.5	13.74	0.1	13.80	13.70	2.4	24,186	0.01%
2022/09/29	1.1	13.76	1	13.80	13.85	0.1	24,166	0.00%
2022/09/28	1.1	13.84	1	13.80	13.65	0.1	23,981	0.00%
2022/09/27	4.3	13.99	0.4	14.05	13.95	3.9	23,638	0.02%
2022/09/26	2.2	14.07	27	14.10	14.00	-24.8	23,652	-0.10%
2022/09/22	5.2	14.41	0	0.00	14.35	5.2	23,803	0.02%
2022/09/21	4.3	14.74	0	0.00	14.65	4.3	23,808	0.02%
2022/09/20	4.7	14.83	1.1	14.81	14.80	3.5	23,553	0.02%
2022/09/16	3.2	14.84	9	14.85	14.80	-5.8	23,689	-0.02%
2022/09/15	0.1	15.00	1	14.95	15.00	-0.9	23,446	0.00%
2022/09/14	7	14.92	0	0.00	14.85	7	23,465	0.03%
2022/09/13	7.2	15.16	0	0.00	15.10	7.2	23,658	0.03%
2022/09/12	2	15.13	1	15.00	15.15	1	24,201	0.00%
2022/09/08	1.1	14.81	1	15.00	15.05	0.1	24,544	0.00%
2022/09/07	7.4	14.85	0	0.00	14.80	7.4	24,478	0.03%
2022/09/06	3	15.20	0	0.00	15.20	3	24,249	0.01%
2022/09/05	1.1	14.95	0	0.00	15.05	1.1	24,503	0.00%
2022/09/02	2.3	14.96	0	0.00	14.90	2.3	24,728	0.01%
2022/09/01	12.1	15.01	0	0.00	15.00	12.1	24,701	0.05%
2022/08/30	15.3	15.22	0	0.00	15.20	15.3	24,212	0.06%
2022/08/29	8.2	15.26	0	0.00	15.20	8.2	24,312	0.03%
2022/08/26	0	0.00	4	15.60	15.60	-4	24,693	-0.02%
2022/08/25	3	15.72	0	0.00	15.70	3	24,386	0.01%
2022/08/24	20.1	15.88	22	16.10	15.65	-1.9	24,262	-0.01%
2022/08/23	8	17.39	0	0.00	17.35	8	23,854	0.03%
2022/08/22	2	17.48	16	17.47	17.45	-14	23,319	-0.06%
2022/08/19	10	17.36	0	0.00	17.50	10	22,893	0.04%
2022/08/18	9.1	17.42	6	17.50	17.45	3.1	22,545	0.01%
2022/08/17	6.1	17.50	0	0.00	17.45	6.1	22,433	0.03%
2022/08/16	6	17.23	0	0.00	17.30	6	22,203	0.03%
2022/08/15	13	17.08	2	17.00	17.10	11	22,193	0.05%
2022/08/12	4	16.81	5	16.90	16.85	-1	22,125	0.00%
2022/08/11	7	16.95	23	17.00	16.90	-16	22,181	-0.07%
2022/08/10	3	16.41	0	0.00	16.45	3	21,960	0.01%
2022/08/09	1	15.75	5	15.90	15.90	-4	21,795	-0.02%
2022/08/08	0	0.00	3	15.78	15.90	-3	21,931	-0.01%
2022/08/05	0	0.00	2.1	15.82	15.80	-2.1	22,464	-0.01%
2022/08/04	5	15.57	5	15.65	15.60	0	23,163	0.00%
2022/08/03	3.1	15.70	5	15.65	15.65	-1.9	23,404	-0.01%
2022/08/02	2.1	15.60	10	15.70	15.75	-8	23,968	-0.03%
2022/08/01	1	15.75	0.3	15.80	15.80	0.7	24,602	0.00%
2022/07/29	3	15.62	6	15.80	15.70	-3	25,403	-0.01%
2022/07/28	6.1	15.70	0	0.00	15.70	6.1	26,493	0.02%
2022/07/27	0.1	15.60	0	0.00	15.55	0.1	26,527	0.00%
2022/07/26	4.1	15.46	12	15.61	15.55	-8	26,731	-0.03%
2022/07/25	0.3	15.60	0	0.00	15.60	0.3	26,854	0.00%
2022/07/22	1	15.35	4	15.55	15.60	-3	27,073	-0.01%
2022/07/21	3	15.20	0	0.00	15.35	3	27,178	0.01%
2022/07/20	36.3	15.25	0	0.00	15.15	36.3	27,406	0.13%
2022/07/19	6	15.23	0	0.00	15.20	6	27,731	0.02%
2022/07/18	0.1	15.13	2	15.20	15.20	-1.9	28,028	-0.01%
2022/07/15	3.1	14.97	0	0.00	14.90	3.1	28,254	0.01%
2022/07/14	0.1	15.35	0	0.00	15.30	0.1	28,332	0.00%
2022/07/13	3.2	15.30	3	15.25	15.30	0.2	28,635	0.00%
2022/07/12	4.8	15.01	0	0.00	14.85	4.8	28,848	0.02%
2022/07/11	1.1	15.57	0	0.00	15.50	1.1	28,663	0.00%
2022/07/08	4.1	15.95	0	0.00	15.90	4.1	28,870	0.01%
2022/07/07	2	15.78	1	15.85	15.70	1	29,048	0.00%
2022/07/06	6.3	15.89	8	15.79	15.75	-1.7	29,193	-0.01%
2022/07/04	4.2	16.03	0	0.00	16.05	4.2	29,922	0.01%
2022/07/01	3.1	16.16	0	0.00	16.00	3.1	30,445	0.01%
2022/06/30	6.1	16.38	0	0.00	16.30	6.1	30,994	0.02%
2022/06/29	17.1	16.63	0	0.00	16.70	17.1	31,165	0.05%
2022/06/28	0	16.90	0	0.00	16.90	0	31,677	0.00%
2022/06/27	2	16.95	0	0.00	16.85	2	31,978	0.01%
2022/06/24	1	16.90	4	17.05	16.95	-3	31,837	-0.01%
2022/06/23	15.4	16.82	0	0.00	16.90	15.4	31,775	0.05%
2022/06/22	0	0.00	1	17.00	16.85	-1	31,985	0.00%
2022/06/21	0	0.00	1	16.84	17.10	-1	32,130	0.00%
2022/06/20	5	17.00	12	16.99	16.70	-7	32,505	-0.02%
2022/06/17	15.3	16.59	0	0.00	16.60	15.3	32,243	0.05%
2022/06/16	5	16.99	0	0.00	16.90	5	31,909	0.02%
2022/06/14	1	16.80	1	16.75	16.90	0	32,268	0.00%
2022/06/13	2.5	16.81	1	16.75	16.85	1.5	32,212	0.00%
2022/06/10	4.1	17.13	0	0.00	17.15	4.1	32,043	0.01%
2022/06/09	6.1	17.32	0	0.00	17.35	6.1	32,004	0.02%
2022/06/07	12	17.66	0	0.00	17.70	12	32,378	0.04%
2022/06/06	3	18.15	0	0.00	18.00	3	32,415	0.01%
2022/06/02	1	17.60	3	17.50	17.50	-2	32,654	-0.01%
2022/06/01	3	17.70	0	0.00	17.55	3	33,482	0.01%
2022/05/31	10	17.65	8	17.65	17.95	2	33,658	0.01%
2022/05/30	0	0.00	16	17.50	17.70	-16	33,382	-0.05%
2022/05/26	7	17.00	0	0.00	16.95	7	33,548	0.02%
2022/05/25	0.3	16.95	0	0.00	17.00	0.3	34,266	0.00%
2022/05/24	7	17.02	0	0.00	17.00	7	34,984	0.02%
2022/05/23	4.1	17.04	0	0.00	17.05	4.1	35,215	0.01%
2022/05/20	1.2	17.14	1	17.20	17.05	0.2	35,541	0.00%
2022/05/19	5	16.75	2	16.80	16.80	3	35,645	0.01%
2022/05/18	4.4	17.14	0	0.00	17.25	4.4	35,469	0.01%
2022/05/17	3	16.82	20	16.87	16.85	-17	35,397	-0.05%
2022/05/16	8	16.66	1	16.75	16.80	7	35,438	0.02%
2022/05/13	11.3	16.59	17	16.52	16.70	-5.8	35,469	-0.02%
2022/05/12	7.6	16.87	9	16.90	16.70	-1.5	35,265	0.00%
2022/05/11	3	17.38	3	17.35	17.35	0	34,614	0.00%
2022/05/10	14.1	17.42	7	17.25	17.50	7.1	34,449	0.02%
2022/05/09	20.3	17.89	2	17.80	17.85	18.3	34,032	0.05%
2022/05/06	9.7	18.31	6.2	18.31	18.40	3.6	33,606	0.01%
2022/05/05	23.8	18.79	6	18.77	18.90	17.8	33,232	0.05%
2022/05/03	5	19.28	0	0.00	19.30	5	32,347	0.02%
2022/04/29	0.1	19.35	0	0.00	19.40	0.1	32,498	0.00%
2022/04/28	3	19.07	3	19.05	19.15	0	32,851	0.00%
2022/04/27	0.5	19.20	10	19.14	19.10	-9.5	32,897	-0.03%
2022/04/26	0	0.00	15	19.35	19.35	-15	32,939	-0.05%
2022/04/25	21.7	18.98	12	19.05	19.15	9.7	33,000	0.03%
2022/04/22	6	19.13	0	0.00	19.35	6	33,222	0.02%
2022/04/21	14	19.27	0	0.00	19.30	14	34,166	0.04%
2022/04/20	4	19.39	0	0.00	19.60	4	35,608	0.01%
2022/04/19	28	19.50	1	19.45	19.40	27	35,711	0.08%
2022/04/18	26	19.54	2	19.90	19.55	24	36,045	0.07%
2022/04/15	4	20.03	12	20.08	20.00	-8	35,692	-0.02%
2022/04/14	10	20.27	1	20.15	20.15	9	35,789	0.03%
2022/04/13	4	20.49	0	0.00	20.55	4	35,586	0.01%
2022/04/12	1	20.50	5	20.65	20.60	-4	35,447	-0.01%
2022/04/11	4	20.78	77.8	20.76	20.70	-73.8	35,138	-0.21%
2022/04/08	3	20.88	0	0.00	20.95	3	34,541	0.01%
2022/04/07	12.2	20.95	6	21.02	20.70	6.2	34,289	0.02%
2022/04/06	11	21.06	10.2	21.00	21.10	0.8	33,694	0.00%
2022/04/01	10.1	20.57	0	0.00	20.60	10.1	33,019	0.03%
2022/03/31	35.1	20.60	25.2	20.42	20.50	9.9	32,491	0.03%
2022/03/30	1	20.15	17	20.21	20.15	-16	31,703	-0.05%
2022/03/29	7	19.94	10	20.00	19.95	-3	31,327	-0.01%
2022/03/28	14	19.83	0	0.00	19.95	14	31,270	0.04%
2022/03/25	2	19.85	10	20.20	19.85	-8	31,246	-0.03%
2022/03/24	0	0.00	1	20.15	20.15	-1	30,875	0.00%
2022/03/23	1	20.15	1	20.20	20.25	0	30,712	0.00%
2022/03/22	0	19.75	14	19.73	19.80	-14	30,062	-0.05%
2022/03/21	15	19.65	1	19.65	19.65	14	29,799	0.05%
2022/03/18	15	19.65	0	0.00	19.60	15	29,812	0.05%
2022/03/17	5	19.45	2	19.55	19.45	3	29,442	0.01%
2022/03/16	1.1	19.14	1	19.15	19.20	0.1	29,204	0.00%
2022/03/15	7.1	18.96	0	0.00	19.00	7.1	29,031	0.02%
2022/03/14	5	18.86	0	0.00	18.85	5	28,994	0.02%
2022/03/11	3	18.85	1	18.95	18.90	2	29,061	0.01%
2022/03/10	1	18.70	26	18.97	18.95	-25	29,074	-0.09%
2022/03/09	8	18.29	1	18.30	18.30	7	28,602	0.02%
2022/03/08	32.2	18.29	2	18.53	18.25	30.2	28,406	0.11%
2022/03/07	7.1	18.87	52	19.05	18.90	-44.9	27,652	-0.16%
2022/03/04	10	19.31	0.1	19.40	19.35	9.9	27,929	0.04%
2022/03/03	23	19.56	0	0.00	19.60	23	27,931	0.08%
2022/03/02	8	19.44	0	0.00	19.60	8	28,069	0.03%
2022/03/01	9	19.59	6	19.61	19.60	3	27,944	0.01%
2022/02/25	18	19.38	0	0.00	19.50	18	27,627	0.07%
2022/02/24	30.1	19.51	16	19.48	19.50	14.1	26,939	0.05%
2022/02/23	3	19.77	0	0.00	19.85	3	26,279	0.01%
2022/02/22	17.2	19.77	13	19.80	19.85	4.2	26,396	0.02%
2022/02/21	14	19.98	56.4	19.96	20.05	-42.4	26,106	-0.16%
2022/02/18	1	20.15	12	20.06	20.10	-11	26,459	-0.04%
2022/02/17	8	20.19	0	0.00	20.20	8	26,477	0.03%
2022/02/16	3	20.13	2	20.25	20.20	1	26,411	0.00%
2022/02/15	10.1	20.17	1	20.10	20.10	9.1	26,274	0.03%
2022/02/14	5	20.06	11	20.20	20.30	-6	26,109	-0.02%
2022/02/11	2.5	20.35	2	20.45	20.55	0.5	25,751	0.00%
2022/02/10	3	20.30	4	20.44	20.50	-1	25,596	0.00%
2022/02/09	1.1	20.50	11	20.42	20.45	-10	25,426	-0.04%
2022/02/08	6	20.30	12	20.35	20.30	-6	25,225	-0.02%
2022/02/07	117	19.68	11	20.10	20.10	106	24,881	0.43%	大買/鉅額交易
2022/01/26	7	19.69	2.2	19.75	19.65	4.8	24,408	0.02%
2022/01/25	17.2	19.66	0	0.00	19.70	17.2	24,197	0.07%
2022/01/24	10	19.75	6	19.88	20.00	4	23,764	0.02%
2022/01/21	6	20.07	0	0.00	20.15	6	23,554	0.03%
2022/01/20	2	20.25	5	20.40	20.45	-3	23,006	-0.01%
2022/01/19	2	20.63	0.5	20.60	20.55	1.5	22,785	0.01%
2022/01/18	0.2	20.60	3	20.55	20.70	-2.8	22,400	-0.01%
2022/01/17	6	20.54	2.5	20.35	20.50	3.5	22,119	0.02%
2022/01/14	5	20.54	57	20.65	20.55	-52	21,478	-0.24%
2022/01/13	39	20.39	15	20.10	20.50	24	20,292	0.12%
2022/01/12	2	19.33	6	19.43	19.50	-4	18,544	-0.02%
2022/01/11	0.6	19.30	6	19.26	19.40	-5.5	18,368	-0.03%
2022/01/10	3	18.97	1	18.95	19.05	2	18,410	0.01%
2022/01/07	2	18.90	6	18.97	18.95	-4	18,617	-0.02%
2022/01/06	0.2	18.85	1.7	18.82	18.85	-1.5	18,353	-0.01%
2022/01/05	0.3	18.80	5	18.75	18.75	-4.8	18,254	-0.03%
2022/01/04	4	18.76	1	18.80	18.80	3	18,561	0.02%
2022/01/03	4	18.89	3	18.90	18.85	1	18,623	0.01%
2021/12/30	1	18.95	8	19.00	18.95	-7	18,824	-0.04%
2021/12/29	0	0.00	4.3	18.96	18.95	-4.3	18,923	-0.02%
2021/12/28	2	18.75	0	0.00	18.90	2	19,040	0.01%
2021/12/27	5	18.75	1.3	18.80	18.75	3.7	19,132	0.02%
2021/12/24	2	18.65	1	18.70	18.75	1	19,595	0.01%
2021/12/23	0	0.00	0.5	18.65	18.65	-0.5	19,754	0.00%
2021/12/22	0	0.00	2	18.60	18.65	-2	20,014	-0.01%
2021/12/21	0.1	18.65	0	0.00	18.60	0.1	20,124	0.00%
2021/12/20	5	18.55	1	18.55	18.55	4	20,255	0.02%
2021/12/16	3	18.58	1	18.65	18.65	2	20,334	0.01%
2021/12/15	1.6	18.64	0.5	18.70	18.65	1.1	20,917	0.01%
2021/12/14	4	18.68	100	18.65	18.75	-96	21,365	-0.45%
2021/12/13	5.2	18.89	0	0.00	18.90	5.2	21,367	0.02%
2021/12/10	1	18.95	1	18.95	18.95	0	21,476	0.00%
2021/12/09	1.5	18.87	3.2	18.97	19.00	-1.7	21,678	-0.01%
2021/12/08	10.1	18.84	0	0.00	18.85	10.1	22,132	0.05%
2021/12/07	2.2	18.62	7	18.79	18.90	-4.8	22,262	-0.02%
2021/12/06	1	18.65	2	18.70	18.70	-1	22,391	0.00%
2021/12/03	1	18.55	0	0.00	18.55	1	22,953	0.00%
2021/12/02	4.2	18.42	2	18.55	18.60	2.1	24,218	0.01%
2021/12/01	0.2	18.65	2	18.48	18.65	-1.8	25,549	-0.01%
2021/11/30	7.3	18.20	0	0.00	18.60	7.3	26,132	0.03%
2021/11/29	11.4	18.11	1.7	18.20	18.20	9.7	26,102	0.04%
2021/11/26	6.3	18.45	0	0.00	18.35	6.3	26,820	0.02%
2021/11/25	3	18.62	3	18.67	18.70	0	27,887	0.00%
2021/11/24	2.5	18.65	1	18.60	18.60	1.5	29,311	0.01%
2021/11/23	3.4	18.61	0	0.00	18.60	3.4	30,266	0.01%
2021/11/22	3.5	18.71	2.7	18.75	18.70	0.8	30,460	0.00%
2021/11/19	11	18.97	0	0.00	18.95	11	30,665	0.04%
2021/11/18	0	0.00	12	19.25	19.30	-12	31,135	-0.04%
2021/11/17	4.3	19.20	12	19.13	19.25	-7.7	31,066	-0.02%
2021/11/16	0.3	18.70	2	18.70	18.70	-1.7	30,550	-0.01%
2021/11/15	3	18.55	1.3	18.64	18.55	1.7	30,557	0.01%
2021/11/12	4	18.49	5	18.45	18.45	-1	30,520	0.00%
2021/11/11	0	0.00	7	18.39	18.45	-7	30,627	-0.02%
2021/11/10	6	18.25	0	0.00	18.30	6	30,857	0.02%
2021/11/09	3	18.18	1	18.30	18.30	2	30,977	0.01%
2021/11/08	2	18.20	0.5	18.20	18.20	1.5	31,001	0.00%
2021/11/05	5	18.15	1.4	18.14	18.25	3.6	31,251	0.01%
2021/11/04	0	0.00	1	18.20	18.20	-1	31,335	0.00%
2021/11/03	2	18.10	0	0.00	18.15	2	31,384	0.01%
2021/11/02	3.3	18.20	0	0.00	18.15	3.3	31,462	0.01%
2021/11/01	4	18.24	140	18.26	18.25	-136	31,597	-0.43%	大賣/鉅額交易
2021/10/29	7.6	18.30	0.4	18.35	18.25	7.2	31,549	0.02%
2021/10/27	18	18.45	1	18.45	18.40	17	31,612	0.05%
2021/10/26	2	18.55	3	18.62	18.55	-1	31,619	0.00%
2021/10/25	10	18.60	235	18.48	18.60	-225	31,803	-0.71%	大賣/鉅額交易
2021/10/22	8	18.49	1	18.50	18.50	7	32,298	0.02%
2021/10/21	4	18.50	3.1	18.58	18.50	0.9	33,071	0.00%
2021/10/20	23	18.52	0	0.00	18.50	23	33,634	0.07%
2021/10/19	5	18.56	0	0.00	18.60	5	34,067	0.01%
2021/10/18	17	18.70	8	18.59	18.65	9	34,173	0.03%
2021/10/15	0	0.00	5	18.18	18.20	-5	33,764	-0.01%
2021/10/14	5	17.90	0	0.00	17.90	5	33,864	0.01%
2021/10/13	1	17.90	0	0.00	17.95	1	34,310	0.00%
2021/10/12	6	17.78	10.6	17.80	18.00	-4.6	34,716	-0.01%
2021/10/08	4	17.90	0	0.00	17.95	4	34,575	0.01%
2021/10/07	12	17.99	2	18.00	18.00	10	34,696	0.03%
2021/10/06	10.1	17.82	5	17.85	17.85	5.1	34,890	0.01%
2021/10/05	4.7	17.84	1	17.90	17.85	3.7	35,446	0.01%
2021/10/04	1	17.80	6	17.76	17.80	-5	35,833	-0.01%
2021/10/01	5	17.83	2	17.95	17.75	3	35,967	0.01%
2021/09/30	1	17.85	1	17.95	18.10	0	35,851	0.00%
2021/09/29	5	17.90	0	0.00	18.00	5	36,079	0.01%
2021/09/28	4	17.86	1	18.00	18.05	3	36,072	0.01%
2021/09/27	14.6	17.99	1	18.05	18.00	13.6	36,178	0.04%
2021/09/24	1.2	18.02	10	18.00	18.05	-8.8	36,121	-0.02%
2021/09/23	4	17.99	1	18.05	18.05	3	36,116	0.01%
2021/09/22	5	17.88	21	17.94	17.90	-16	36,082	-0.04%
2021/09/17	19	18.24	0	0.00	18.20	19	35,621	0.05%
2021/09/16	5	18.35	0	0.00	18.40	5	35,283	0.01%
2021/09/14	5	18.65	1	18.55	18.55	4	35,162	0.01%
2021/09/13	15	18.67	11	18.69	18.55	4	35,042	0.01%
2021/09/10	3.2	18.20	15.9	18.16	18.25	-12.7	34,858	-0.04%
2021/09/09	1	17.80	3	17.87	17.95	-2	35,149	-0.01%
2021/09/08	20.1	17.88	1	18.00	17.85	19.1	34,927	0.05%
2021/09/07	37.1	18.19	11	18.20	18.10	26.1	34,344	0.08%
2021/09/06	614.1	19.35	310	19.40	19.35	304.1	33,144	0.92%	大買/大賣/鉅額交易
2021/09/03	11	19.09	3.6	19.08	19.05	7.4	31,674	0.02%
2021/09/02	7	18.92	14	18.90	18.85	-7	30,881	-0.02%
2021/09/01	7	19.26	4.3	19.46	19.25	2.7	30,020	0.01%
2021/08/31	45	19.20	3	19.24	19.35	42	29,352	0.14%
2021/08/30	37.3	19.24	13	19.24	19.60	24.3	28,246	0.09%
2021/08/27	0	0.00	14.4	18.19	18.40	-14.4	26,901	-0.05%
2021/08/26	0.4	17.77	0	17.85	17.85	0.4	26,238	0.00%
2021/08/25	5	17.80	3	17.80	17.80	2	26,734	0.01%
2021/08/24	2.3	17.33	35	17.57	17.70	-32.7	26,372	-0.12%
2021/08/19	5.3	16.86	0	0.00	16.90	5.3	25,986	0.02%
2021/08/18	5	16.95	0	0.00	17.00	5	25,898	0.02%
2021/08/17	5	16.85	0	0.00	16.90	5	25,913	0.02%
2021/08/16	7	16.84	0	0.00	16.80	7	25,877	0.03%
2021/08/13	5.1	16.99	0	0.00	16.95	5.1	25,848	0.02%
2021/08/12	3	17.12	0	0.00	17.10	3	25,990	0.01%
2021/08/11	4	17.10	0	0.00	17.10	4	26,137	0.02%
2021/08/10	0	17.10	0	0.00	17.00	0	26,273	0.00%
2021/08/09	5	17.05	0	0.00	17.05	5	26,921	0.02%
2021/08/06	0	0.00	3	17.07	17.10	-3	27,264	-0.01%
2021/08/04	5	17.00	0	0.00	17.00	5	29,250	0.02%
2021/08/03	1	16.90	0	0.00	17.00	1	29,885	0.00%
2021/08/02	12	16.93	2	17.00	17.00	10	30,565	0.03%
2021/07/30	5	16.95	10	16.90	16.95	-5	30,743	-0.02%
2021/07/29	2	16.95	0	0.00	17.05	2	31,030	0.01%
2021/07/27	3	16.78	1	16.80	16.75	2	31,684	0.01%
2021/07/26	16	17.39	72	17.40	17.20	-56	32,480	-0.17%
2021/07/23	1	16.95	1	17.10	17.15	0	31,973	0.00%
2021/07/22	1	16.90	1	16.80	16.90	0	31,577	0.00%
2021/07/20	1	16.55	0	0.00	16.50	1	31,511	0.00%
2021/07/19	10.2	16.73	1	16.75	16.80	9.2	31,215	0.03%
2021/07/16	5	16.40	10	16.55	16.60	-5	31,062	-0.02%
2021/07/15	2	16.30	2	16.25	16.25	0	30,758	0.00%
2021/07/13	0	0.00	12	16.35	16.35	-12	31,238	-0.04%
2021/07/12	2	16.25	1	16.35	16.20	1	31,063	0.00%
2021/07/09	0	0.00	5	16.10	16.10	-5	30,499	-0.02%
2021/07/08	1	15.90	0	0.00	15.90	1	30,047	0.00%
2021/07/07	3.1	15.70	19	15.65	15.75	-15.9	29,850	-0.05%
2021/07/06	3	15.70	1	15.60	15.75	2	29,706	0.01%
2021/07/05	0.4	15.40	0	0.00	15.45	0.4	29,426	0.00%
2021/07/02	21	15.28	0	0.00	15.30	21	29,259	0.07%
2021/07/01	0	0.00	3	15.25	15.25	-3	29,105	-0.01%
2021/06/29	1	15.20	0	0.00	15.15	1	28,937	0.00%
2021/06/28	1	15.20	1	15.20	15.20	0	28,984	0.00%
2021/06/25	3	15.10	0	0.00	15.15	3	28,918	0.01%
2021/06/22	1	14.80	0	0.00	14.90	1	28,784	0.00%
2021/06/21	12	14.80	0	0.00	14.80	12	28,549	0.04%
2021/06/18	6	14.90	0	0.00	14.90	6	28,221	0.02%
2021/06/17	2	15.05	3.2	15.05	15.05	-1.2	27,741	0.00%
2021/06/15	1	15.10	0	0.00	15.10	1	27,789	0.00%
2021/06/11	1	15.15	1.2	15.11	15.15	-0.2	27,730	0.00%
2021/06/10	0	0.00	25	15.10	15.10	-25	27,746	-0.09%
2021/06/09	8.5	15.13	0	0.00	15.15	8.5	27,663	0.03%
2021/06/08	0	0.00	5	15.30	15.30	-5	27,409	-0.02%
2021/06/07	3	15.10	4	15.20	15.20	-1	27,247	0.00%
2021/06/03	0	0.00	5	15.20	15.25	-5	27,056	-0.02%
2021/06/02	1	15.20	50	15.15	15.15	-49	26,789	-0.18%
2021/05/31	0	0.00	2	14.75	14.80	-2	26,079	-0.01%
2021/05/28	0.5	14.60	0	0.00	14.70	0.5	26,043	0.00%
2021/05/27	7	14.50	0	0.00	14.50	7	25,968	0.03%
2021/05/25	0.2	14.65	0	0.00	14.65	0.2	25,896	0.00%
2021/05/24	4	14.50	16.1	14.57	14.55	-12.1	25,821	-0.05%
2021/05/19	15	14.24	0	0.00	14.25	15	25,374	0.06%
2021/05/18	5	14.25	0	0.00	14.25	5	25,257	0.02%
2021/05/17	10	13.90	0	0.00	13.80	10	25,187	0.04%
2021/05/14	1	14.20	1	14.15	14.20	0	24,408	0.00%
2021/05/13	7	14.07	1	13.90	14.05	6	24,008	0.02%
2021/05/12	24	14.31	4	14.51	14.30	20	23,669	0.08%
2021/05/11	7	14.93	2.5	14.96	14.90	4.5	22,174	0.02%
2021/05/10	13.5	15.08	16.1	15.07	15.20	-2.6	21,581	-0.01%
2021/05/07	0	0.00	1	14.85	14.90	-1	21,096	0.00%
2021/05/06	7	14.71	5	14.69	14.80	2	20,863	0.01%
2021/05/05	0	0.00	7	14.47	14.55	-7	20,432	-0.03%
2021/05/04	5	14.65	22.1	14.46	14.45	-17.1	19,962	-0.09%
2021/05/03	31	14.84	81	14.76	14.65	-50	19,054	-0.26%
2021/04/29	1	14.05	0.7	14.05	14.10	0.3	17,556	0.00%
2021/04/28	0	0.00	2	14.10	14.15	-2	17,532	-0.01%
2021/04/26	40	13.95	150	14.00	14.10	-110	17,606	-0.62%	大賣/鉅額交易
2021/04/23	10	13.90	102	13.90	13.95	-92	17,333	-0.53%	大賣/
2021/04/22	0	0.00	2	14.00	13.95	-2	17,267	-0.01%
2021/04/21	9	13.90	0	0.00	13.90	9	16,983	0.05%
2021/04/20	4	13.98	5	13.95	14.05	-1	16,879	-0.01%
2021/04/19	75	13.88	17	14.08	14.05	58	16,737	0.35%
2021/04/16	215	13.56	5	13.60	13.70	210	16,123	1.30%	大買/鉅額交易
2021/04/12	0	0.00	5	13.35	13.40	-5	15,701	-0.03%
2021/03/31	0.9	13.40	1	13.40	13.40	-0.1	15,360	0.00%
2021/03/30	4	13.39	0	0.00	13.45	4	15,108	0.03%
2021/03/19	1	13.15	0	0.00	13.10	1	14,780	0.01%
2021/03/18	0	0.00	50	13.20	13.20	-50	14,451	-0.35%
2021/03/16	0	0.00	1	13.30	13.30	-1	14,526	-0.01%
2021/03/15	1	13.25	0	0.00	13.30	1	14,569	0.01%
2021/03/11	0	0.00	2	13.25	13.30	-2	14,942	-0.01%
2021/03/10	0	0.00	20.5	13.25	13.20	-20.5	14,777	-0.14%
2021/03/09	1	13.10	0	0.00	13.20	1	14,648	0.01%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/03	2	13.10	4	13.13	13.10	-2	14,898	-0.01%
2021/03/02	5	13.05	0	0.00	12.95	5	14,725	0.03%
2021/02/26	17	13.09	0	0.00	12.95	17	14,593	0.12%
2021/02/25	14	13.20	4	13.25	13.25	10	14,193	0.07%
2021/02/24	2	13.08	0	0.00	13.10	2	14,062	0.01%
2021/02/23	3	12.93	0	0.00	13.05	3	14,005	0.02%
2021/02/22	2	12.88	0	0.00	12.90	2	13,870	0.01%
2021/02/19	2	12.83	0	0.00	12.90	2	13,883	0.01%
2021/02/18	6	12.94	0	0.00	12.90	6	13,828	0.04%
2021/02/05	0	0.00	2	12.65	12.70	-2	13,528	-0.01%
2021/02/04	10	12.55	0	0.00	12.55	10	13,555	0.07%
2021/02/03	1	12.50	0	0.00	12.55	1	13,800	0.01%
2021/02/02	1.4	12.63	0	0.00	12.60	1.4	13,598	0.01%
2021/01/29	3	12.57	0	0.00	12.50	3	13,397	0.02%
2021/01/25	1	12.65	0	0.00	12.80	1	12,747	0.01%
2021/01/22	2	12.73	0	0.00	12.70	2	12,781	0.02%
2021/01/21	11	12.90	6.2	12.87	12.80	4.8	12,643	0.04%
2021/01/20	7	12.88	0	0.00	12.80	7	12,518	0.06%
2021/01/18	0	0.00	0.7	13.10	13.05	-0.7	12,036	-0.01%
2021/01/15	10	13.20	0	0.00	13.15	10	11,978	0.08%
2021/01/08	0	0.00	1	13.20	13.30	-1	11,528	-0.01%
2021/01/07	0	0.00	2	13.15	13.15	-2	11,352	-0.02%
2021/01/06	1	13.10	0	0.00	13.15	1	11,319	0.01%
2021/01/05	0	0.00	12	13.10	13.20	-12	11,178	-0.11%
2020/12/30	0	0.00	20	13.05	13.25	-20	11,043	-0.18%
2020/12/24	0	0.00	0.1	13.05	13.05	-0.1	10,897	0.00%
2020/12/23	1	13.05	0	0.00	13.00	1	10,984	0.01%
2020/12/22	11	13.05	0	0.00	13.05	11	11,127	0.10%
2020/12/16	0	0.00	3	13.10	13.10	-3	11,507	-0.03%
2020/12/15	1	13.00	0	0.00	12.95	1	11,510	0.01%
2020/12/14	0	0.00	1	13.05	13.05	-1	11,463	-0.01%
2020/12/11	0	0.00	5	13.10	13.15	-5	11,613	-0.04%
2020/12/09	11	12.90	2	12.90	12.95	9	11,395	0.08%
2020/12/08	2	12.95	0	0.00	12.95	2	11,315	0.02%
2020/12/02	0	0.00	0.2	13.30	13.30	-0.2	11,007	0.00%
2020/11/30	25.6	13.40	6	13.35	13.35	19.6	11,135	0.18%
2020/11/23	0	0.00	1	13.30	13.35	-1	10,605	-0.01%
2020/11/20	0	0.00	1	13.25	13.30	-1	10,541	-0.01%
2020/11/18	0	0.00	0.4	13.30	13.35	-0.4	10,607	0.00%
2020/11/17	0	0.00	21.7	13.20	13.30	-21.7	10,950	-0.20%
2020/11/16	0	0.00	10	13.24	13.30	-10	11,260	-0.09%
2020/11/12	2	13.25	0	0.00	13.20	2	11,255	0.02%
2020/11/11	0	0.00	4	13.27	13.35	-4	11,179	-0.04%
2020/11/10	5	13.15	5	13.15	13.20	0	10,959	0.00%
2020/11/09	1	13.05	0	0.00	13.05	1	10,922	0.01%
2020/11/05	0	0.00	51	12.90	12.95	-51	11,846	-0.43%
2020/11/02	4	12.65	0	0.00	12.70	4	13,904	0.03%
2020/10/29	0.1	12.85	0	0.00	12.65	0.1	14,705	0.00%
2020/10/28	2	12.80	0	0.00	12.85	2	14,760	0.01%
2020/10/27	1	12.80	1	12.80	12.80	0	15,031	0.00%
2020/10/26	1	12.90	0	0.00	12.85	1	15,143	0.01%
2020/10/21	1	12.75	0	0.00	12.70	1	15,885	0.01%
2020/10/19	0	0.00	4	12.85	12.90	-4	16,071	-0.02%
2020/10/16	0	0.00	1	12.80	12.75	-1	16,156	-0.01%
2020/10/15	0	0.00	1	12.80	12.85	-1	16,231	-0.01%
2020/10/07	0.2	12.95	0	0.00	12.85	0.2	16,512	0.00%
2020/10/06	5	12.95	1	12.95	12.95	4	16,647	0.02%
2020/09/30	0	0.00	0.1	12.90	12.80	-0.1	16,800	0.00%
2020/09/25	0	0.00	0	12.60	12.50	0	17,314	0.00%
2020/09/24	16.8	12.55	0	0.00	12.40	16.8	17,335	0.10%
2020/09/23	15	12.80	0	0.00	12.75	15	17,165	0.09%
2020/09/22	1	12.85	0	0.00	12.85	1	17,100	0.01%
2020/09/15	0	0.00	5	13.10	13.10	-5	17,328	-0.03%
2020/09/14	0	0.00	5	13.05	13.10	-5	17,764	-0.03%
2020/09/11	0.7	13.15	0	0.00	13.10	0.7	18,017	0.00%
2020/09/10	0	0.00	0.1	13.10	13.05	-0.1	18,090	0.00%
2020/09/09	2	12.95	3	12.95	13.00	-1	18,132	-0.01%
2020/09/07	3	13.00	0	0.00	13.05	3	18,512	0.02%
2020/09/04	11	13.00	0	0.00	13.00	11	18,794	0.06%
2020/09/03	5	13.05	2	13.05	13.05	3	18,830	0.02%
2020/09/02	3	13.05	0	0.00	13.05	3	18,841	0.02%
2020/09/01	5	13.15	0	0.00	13.15	5	19,018	0.03%
2020/08/28	0	0.00	0	13.20	13.15	0	19,252	0.00%
2020/08/27	0	0.00	1	13.25	13.20	-1	19,584	-0.01%
2020/08/26	0	0.00	1	13.20	13.25	-1	19,801	-0.01%
2020/08/25	0	0.00	12	13.24	13.25	-12	20,076	-0.06%
2020/08/24	2	13.20	2	13.15	13.15	0	20,724	0.00%
2020/08/21	10	13.55	1	13.45	13.45	9	20,731	0.04%
2020/08/20	6	13.02	0	0.00	13.00	6	20,427	0.03%
2020/08/18	3	13.20	0	0.00	13.20	3	20,173	0.01%
2020/08/17	1	13.10	0	0.00	13.20	1	20,374	0.00%
2020/08/12	3	13.25	1	13.20	13.25	2	20,564	0.01%
2020/08/11	0	0.00	5	13.10	13.10	-5	20,388	-0.02%
2020/08/10	3	13.85	0	0.00	13.85	3	19,695	0.02%
2020/08/06	3	13.82	0	0.00	13.90	3	18,712	0.02%
2020/08/05	0	0.00	32	13.60	13.65	-32	18,234	-0.18%
2020/07/31	1	13.45	0	0.00	13.35	1	17,674	0.01%
2020/07/30	1	13.45	0	0.00	13.45	1	17,523	0.01%
2020/07/28	5	13.30	0	0.00	13.25	5	17,790	0.03%
2020/07/27	6	13.43	5	13.50	13.35	1	17,993	0.01%
2020/07/24	0	0.00	2	13.45	13.45	-2	17,994	-0.01%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/20	0	0.00	1.1	13.45	13.45	-1.1	18,233	-0.01%
2020/07/13	2	13.60	0	0.00	13.60	2	18,961	0.01%
2020/07/09	0	0.00	7.8	13.59	13.55	-7.8	19,296	-0.04%
2020/07/08	0	0.00	2	13.55	13.60	-2	19,481	-0.01%
2020/07/07	1	13.60	0	0.00	13.60	1	19,531	0.01%
2020/07/02	15	13.50	0	0.00	13.45	15	19,466	0.08%
2020/06/29	5	13.35	0	0.00	13.30	5	20,145	0.02%
2020/06/23	11	13.49	0	0.00	13.50	11	20,667	0.05%
2020/06/22	0	0.00	1	13.35	13.40	-1	20,880	0.00%
2020/06/16	0	0.00	2	13.45	13.50	-2	23,010	-0.01%
2020/06/15	0	0.00	2	13.20	13.20	-2	24,374	-0.01%
2020/06/12	12	13.08	0	0.00	13.20	12	25,158	0.05%
2020/06/11	3	13.55	0	0.00	13.40	3	25,695	0.01%
2020/06/10	0	13.70	0	0.00	13.70	0	26,204	0.00%
2020/06/04	15	13.58	10	13.50	13.55	5	28,337	0.02%
2020/06/03	6	13.46	188	13.50	13.60	-182	28,680	-0.63%	大賣/鉅額交易
2020/06/02	0	0.00	1	13.30	13.30	-1	28,691	0.00%
2020/06/01	186	13.20	3	13.25	13.20	183	28,555	0.64%	大買/鉅額交易
2020/05/29	0	0.00	2	12.90	13.00	-2	28,509	-0.01%
2020/05/28	10.2	12.70	0	0.00	12.70	10.2	28,082	0.04%
2020/05/25	1	12.50	0	0.00	12.50	1	28,655	0.00%
2020/05/22	14	12.53	0	0.00	12.50	14	28,785	0.05%
2020/05/21	2	12.70	2	12.70	12.65	0	28,632	0.00%
2020/05/20	1	12.60	0	0.00	12.65	1	28,628	0.00%
2020/05/19	0.3	12.65	2	12.65	12.65	-1.7	28,739	-0.01%
2020/05/18	1	12.40	0	0.00	12.45	1	28,885	0.00%
2020/05/15	5.2	12.35	0	0.00	12.35	5.2	28,915	0.02%
2020/05/14	5	12.30	0	0.00	12.30	5	28,941	0.02%
2020/05/13	53	12.45	0	0.00	12.45	53	28,667	0.18%
2020/05/11	1.3	12.65	0	0.00	12.60	1.3	28,559	0.00%
2020/05/08	0	0.00	5	12.35	12.35	-5	28,440	-0.02%
2020/05/07	0	0.00	5	12.25	12.30	-5	28,517	-0.02%
2020/05/06	1	12.25	0	0.00	12.25	1	28,544	0.00%
2020/05/04	3	12.20	0	0.00	12.25	3	28,524	0.01%
2020/04/30	0	0.00	3	12.70	12.75	-3	28,288	-0.01%
2020/04/29	5	12.25	0	0.00	12.35	5	28,319	0.02%
2020/04/28	0	0.00	2	12.10	12.05	-2	28,403	-0.01%
2020/04/27	0	12.05	2	12.03	12.00	-2	29,104	-0.01%
2020/04/23	8	11.78	0	0.00	11.80	8	29,311	0.03%
2020/04/22	6	11.77	0	0.00	11.85	6	29,305	0.02%
2020/04/21	19	11.77	0	0.00	11.75	19	29,380	0.06%
2020/04/17	1	12.30	0	0.00	12.25	1	29,055	0.00%
2020/04/16	2	12.23	0	0.00	12.25	2	28,844	0.01%
2020/04/15	0	0.00	1	12.35	12.40	-1	28,574	0.00%
2020/04/14	1	12.00	0	0.00	12.20	1	28,344	0.00%
2020/04/13	2	12.05	0	0.00	12.00	2	28,111	0.01%
2020/04/10	1	12.25	0	0.00	12.25	1	27,918	0.00%
2020/04/08	10	11.80	3	11.75	11.80	7	27,779	0.03%
2020/04/07	3	11.80	0	0.00	11.70	3	27,564	0.01%
2020/04/01	5.3	11.65	0	0.00	11.60	5.3	27,004	0.02%
2020/03/30	10	11.65	0.1	11.90	11.80	9.9	26,379	0.04%
2020/03/25	4	11.73	1	11.55	11.70	3	25,584	0.01%
2020/03/24	6	10.98	0	0.00	11.05	6	25,066	0.02%
2020/03/23	15	10.52	0	0.00	10.50	15	24,761	0.06%
2020/03/20	154	10.70	4	10.70	10.85	150	24,406	0.61%	大買/鉅額交易
2020/03/19	31	10.36	0	0.00	10.30	31	23,266	0.13%
2020/03/18	6	11.58	2	11.70	11.40	4	21,943	0.02%
2020/03/17	8	11.96	1	11.95	11.95	7	21,157	0.03%
2020/03/16	4	12.71	0	0.00	12.55	4	20,307	0.02%
2020/03/13	4	12.66	0	0.00	13.15	4	19,496	0.02%
2020/03/12	2	13.55	5	13.65	13.50	-3	18,503	-0.02%
2020/03/10	2	13.73	0	0.00	13.95	2	17,321	0.01%
2020/03/09	7	13.89	6	13.85	13.85	1	16,788	0.01%
2020/03/05	5	14.15	0	0.00	14.20	5	15,879	0.03%
2020/03/04	1	14.10	9	14.19	14.20	-8	15,929	-0.05%
2020/03/03	2	14.20	6	14.10	14.20	-4	15,689	-0.03%
2020/03/02	6	13.99	0	0.00	14.00	6	15,503	0.04%
2020/02/27	3	14.22	0	0.00	14.20	3	15,577	0.02%
2020/02/26	3	14.28	0	0.00	14.35	3	15,332	0.02%
2020/02/25	2	14.35	0.4	14.40	14.35	1.6	15,157	0.01%
2020/02/24	3	14.48	30	14.50	14.45	-27	15,048	-0.18%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/20	10	14.75	23	14.75	14.65	-13	14,871	-0.09%
2020/02/19	0	0.00	11	14.65	14.65	-11	14,645	-0.08%
2020/02/17	2	14.40	5	14.40	14.50	-3	14,373	-0.02%
2020/02/14	0	0.00	10	14.45	14.45	-10	14,368	-0.07%
2020/02/13	0	0.00	20	14.50	14.45	-20	14,413	-0.14%
2020/02/11	10	14.40	0	0.00	14.40	10	14,590	0.07%
2020/02/10	2	14.20	5	14.30	14.35	-3	14,840	-0.02%
2020/02/07	1	14.35	0	0.00	14.30	1	14,858	0.01%
2020/02/06	0	0.00	11	14.40	14.45	-11	14,881	-0.07%
2020/02/05	23	14.25	2	14.33	14.35	21	14,931	0.14%
2020/02/04	1	14.25	0	0.00	14.35	1	14,877	0.01%
2020/02/03	6	13.96	10	13.90	14.15	-4	15,126	-0.03%
2020/01/31	14	14.21	0.7	14.25	14.15	13.3	14,723	0.09%
2020/01/30	26	14.28	225	14.30	14.10	-199	14,635	-1.36%	大賣/鉅額交易
2020/01/20	6	14.73	7	14.71	14.70	-1	13,737	-0.01%
2020/01/17	0	0.00	1	14.60	14.65	-1	13,432	-0.01%
2020/01/14	1	14.60	0	0.00	14.50	1	13,076	0.01%
2020/01/10	0	0.00	6	14.45	14.45	-6	12,926	-0.05%
2020/01/09	10	14.35	20	14.38	14.35	-10	12,902	-0.08%
2020/01/08	10	14.30	0	0.00	14.30	10	12,861	0.08%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	5	14.40	0	0.00	14.40	5	12,827	0.04%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/31	1	14.50	0	0.00	14.50	1	12,740	0.01%
2019/12/30	0	0.00	12	14.58	14.60	-12	12,754	-0.09%
2019/12/25	0	0.00	1	14.50	14.55	-1	12,927	-0.01%
2019/12/24	5	14.55	0	0.00	14.50	5	12,963	0.04%
2019/12/17	10	14.45	1	14.45	14.50	9	12,701	0.07%
2019/12/09	3	14.25	0	0.00	14.30	3	13,107	0.02%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/11/26	4	14.43	2	14.40	14.40	2	15,293	0.01%
2019/11/22	0	0.00	5	14.30	14.30	-5	15,006	-0.03%
2019/11/20	2	14.40	10	14.35	14.40	-8	15,022	-0.05%
2019/11/19	0	0.00	5	14.35	14.40	-5	14,983	-0.03%
2019/11/18	0	0.00	5	14.30	14.40	-5	15,048	-0.03%
2019/11/15	0	0.00	10	14.30	14.30	-10	15,055	-0.07%
2019/11/14	1	14.25	0	0.00	14.30	1	15,054	0.01%
2019/11/07	30	14.45	0	0.00	14.45	30	15,590	0.19%
2019/11/06	10	14.43	2	14.40	14.45	8	15,762	0.05%
2019/11/04	7	14.25	1	14.30	14.30	6	15,825	0.04%
2019/11/01	5	14.17	0	0.00	14.20	5	15,845	0.03%
2019/10/31	4	14.21	14.4	14.22	14.15	-10.4	16,057	-0.06%
2019/10/29	1	14.05	4	14.09	14.05	-3	16,051	-0.02%
2019/10/17	1	13.95	0.6	13.95	13.95	0.4	16,648	0.00%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	2	13.85	1	13.90	13.90	1	17,143	0.01%
2019/10/09	2	13.78	0	0.00	13.75	2	17,196	0.01%
2019/10/08	2	13.88	0	0.00	13.85	2	17,366	0.01%
2019/10/07	5	13.77	0	0.00	13.80	5	17,448	0.03%
2019/10/04	4	13.78	0	0.00	13.75	4	17,457	0.02%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	6	13.95	0	0.00	14.00	6	17,436	0.03%
2019/09/27	2	13.85	0	0.00	13.85	2	17,350	0.01%
2019/09/26	0.8	14.00	0	0.00	13.95	0.8	17,368	0.00%
2019/09/25	6	13.93	0	0.00	13.95	6	17,395	0.03%
2019/09/24	1	13.95	0	0.00	14.05	1	17,400	0.01%
2019/09/20	0	0.00	31	14.10	14.10	-31	17,518	-0.18%
2019/09/18	0	0.00	35.4	14.05	14.10	-35.4	17,236	-0.21%
2019/09/16	5	13.85	0	0.00	13.85	5	17,059	0.03%
2019/09/12	5	13.86	0	0.00	13.85	5	17,050	0.03%
2019/09/11	0	0.00	16.6	13.90	13.90	-16.6	17,071	-0.10%
2019/09/10	0	0.00	8.3	13.86	13.90	-8.3	17,039	-0.05%
2019/09/09	1	13.80	1	13.80	13.80	0	16,822	0.00%
2019/09/06	2	13.70	1	13.75	13.75	1	16,748	0.01%
2019/09/05	10	13.65	1	13.60	13.65	9	16,697	0.05%
2019/09/03	2	13.45	20	13.48	13.45	-18	16,973	-0.11%
2019/09/02	10	13.45	0	0.00	13.45	10	17,144	0.06%
2019/08/30	23	13.37	0	0.00	13.40	23	17,252	0.13%
2019/08/29	3	13.38	0	0.00	13.35	3	16,717	0.02%
2019/08/27	3	13.45	0	0.00	13.45	3	16,227	0.02%
2019/08/26	3	13.53	0	0.00	13.50	3	16,116	0.02%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/21	4	13.61	0	0.00	13.65	4	17,472	0.02%
2019/08/20	6	13.68	0	0.00	13.65	6	17,581	0.03%
2019/08/19	0	0.00	15	13.65	13.65	-15	17,732	-0.08%
2019/08/16	5.2	13.60	11.8	13.70	13.55	-6.6	17,708	-0.04%
2019/08/15	12	13.50	0	0.00	13.50	12	17,571	0.07%
2019/08/14	11	13.70	0	0.00	13.65	11	17,700	0.06%
2019/08/13	2	13.65	10	13.65	13.60	-8	17,669	-0.05%
2019/08/12	17	13.67	1	13.70	13.70	16	17,584	0.09%
2019/08/08	9	14.32	0	0.00	14.30	9	17,240	0.05%
2019/08/07	5	14.30	0	0.00	14.35	5	16,817	0.03%
2019/08/06	5	14.10	0	0.00	14.35	5	16,932	0.03%
2019/08/05	10	14.30	0	0.00	14.35	10	16,796	0.06%
2019/08/02	13	14.30	0	0.00	14.25	13	16,717	0.08%
2019/08/01	17	14.56	0	0.00	14.45	17	16,650	0.10%
2019/07/31	0	0.00	40	14.66	14.60	-40	16,544	-0.24%
2019/07/30	0.3	14.65	0	0.00	14.60	0.3	16,217	0.00%
2019/07/29	0	0.00	50	14.64	14.70	-50	16,445	-0.30%
2019/07/26	1	14.65	10	14.70	14.65	-9	16,678	-0.05%
2019/07/24	3	14.62	0	0.00	14.55	3	16,819	0.02%
2019/07/23	1	14.65	22	14.80	14.65	-21	17,011	-0.12%
2019/07/22	0	0.00	10	14.75	14.75	-10	17,563	-0.06%
2019/07/19	1	14.70	7	14.71	14.70	-6	17,729	-0.03%
2019/07/18	3	14.75	20	14.68	14.65	-17	17,732	-0.10%
2019/07/17	0	0.00	40.3	14.61	14.65	-40.3	17,651	-0.23%
2019/07/12	5	14.60	0	0.00	14.55	5	17,662	0.03%
2019/07/11	25	14.45	40	14.45	14.50	-15	17,487	-0.09%
2019/07/10	10	14.35	0	0.00	14.40	10	17,438	0.06%
2019/07/09	10	14.35	0	0.00	14.40	10	17,517	0.06%
2019/07/03	1	14.25	0	0.00	14.30	1	17,897	0.01%
2019/07/02	1	14.25	0	0.00	14.25	1	17,951	0.01%
2019/07/01	6	14.39	0	0.00	14.30	6	17,976	0.03%
2019/06/28	1	14.30	1	14.30	14.30	0	17,897	0.00%
2019/06/27	0	0.00	17	14.35	14.30	-17	17,996	-0.09%
2019/06/26	0	14.25	7	14.35	14.25	-7	18,051	-0.04%
2019/06/24	0	0.00	2	14.35	14.35	-2	18,085	-0.01%
2019/06/21	20	14.30	1	14.35	14.35	19	18,238	0.10%
2019/06/20	0	0.00	1.9	14.33	14.35	-1.9	18,312	-0.01%
2019/06/17	0	0.00	30	14.16	14.15	-30	18,696	-0.16%
2019/06/14	0	0.00	16	14.17	14.15	-16	18,893	-0.08%
2019/06/13	2	14.00	0	0.00	14.05	2	18,937	0.01%
2019/06/12	2	14.00	5	14.05	14.05	-3	18,976	-0.02%
2019/06/11	3	14.18	5	14.30	14.15	-2	18,809	-0.01%
2019/06/10	5	14.25	21	14.28	14.30	-16	18,748	-0.09%
2019/06/06	5.3	14.25	26	14.25	14.25	-20.8	18,749	-0.11%
2019/06/05	3	14.15	0	0.00	14.20	3	19,513	0.02%
2019/06/04	0	0.00	2	14.15	14.10	-2	19,525	-0.01%
2019/06/03	3	14.15	0	0.00	14.15	3	19,528	0.02%
2019/05/31	0	0.00	1	14.05	14.10	-1	19,408	-0.01%
2019/05/28	10	13.98	2	14.05	13.90	8	19,593	0.04%
2019/05/27	0	0.00	2	14.05	14.10	-2	18,394	-0.01%
2019/05/24	2	13.90	0	0.00	14.00	2	18,252	0.01%
2019/05/23	1	13.85	5.8	13.86	13.95	-4.8	18,161	-0.03%
2019/05/21	1	13.95	0	0.00	14.00	1	18,406	0.01%
2019/05/16	1	13.70	0	0.00	13.70	1	18,410	0.01%
2019/05/15	2	13.75	0	0.00	13.75	2	18,301	0.01%
2019/05/14	10	13.73	0	0.00	13.75	10	18,286	0.05%
2019/05/13	18	13.86	0	0.00	13.85	18	18,111	0.10%
2019/05/10	4	13.88	0	0.00	13.85	4	18,186	0.02%
2019/05/09	1	13.95	1	14.00	13.85	0	18,350	0.00%
2019/05/08	1	13.95	0	0.00	14.05	1	18,217	0.01%
2019/05/06	16	13.87	0	0.00	13.85	16	18,278	0.09%
2019/05/03	3	14.00	6	13.95	14.00	-3	18,092	-0.02%
2019/05/02	7	14.02	0	0.00	14.10	7	17,827	0.04%
2019/04/30	1	14.05	0	0.00	14.00	1	17,854	0.01%
2019/04/29	20	13.90	200	13.95	14.00	-180	17,960	-1.00%	大賣/鉅額交易
2019/04/26	230	13.85	0	0.00	13.90	230	17,634	1.30%	大買/鉅額交易
2019/04/25	2	14.10	0	0.00	14.10	2	16,934	0.01%
2019/04/24	1	14.15	0	0.00	14.20	1	16,893	0.01%
2019/04/23	0	0.00	1	14.15	14.15	-1	16,882	-0.01%
2019/04/22	19	14.16	0	0.00	14.10	19	16,841	0.11%
2019/04/19	1	14.20	0.2	14.25	14.25	0.8	16,670	0.00%
2019/04/18	10	14.20	1	14.20	14.20	9	16,873	0.05%
2019/04/17	1	14.20	1	14.25	14.20	0	16,974	0.00%
2019/04/16	11	14.25	2	14.20	14.20	9	16,985	0.05%
2019/04/12	8	14.20	21	14.20	14.20	-13	17,108	-0.08%
2019/04/11	1	14.25	2	14.30	14.25	-1	16,935	-0.01%
2019/04/10	0	0.00	9	14.25	14.25	-9	16,894	-0.05%
2019/04/09	1	14.15	1	14.25	14.25	0	16,839	0.00%
2019/04/08	0	0.00	5	14.15	14.15	-5	16,866	-0.03%
2019/04/03	1	14.10	0	0.00	14.10	1	16,981	0.01%
2019/04/02	1	14.05	0	0.00	14.10	1	17,161	0.01%
2019/04/01	1	14.05	1	14.10	14.00	0	17,226	0.00%
2019/03/27	16	13.97	250	14.00	13.95	-234	17,111	-1.37%	大賣/鉅額交易
2019/03/26	5	14.00	0	0.00	14.00	5	17,109	0.03%
2019/03/25	4	13.76	0	0.00	13.85	4	17,336	0.02%
2019/03/22	9	13.88	0	0.00	13.85	9	17,093	0.05%
2019/03/21	0	0.00	2	14.00	14.00	-2	16,710	-0.01%
2019/03/19	0	0.00	5	14.00	14.00	-5	16,689	-0.03%
2019/03/18	2	13.85	0	0.00	13.90	2	16,585	0.01%
2019/03/14	1	13.75	1	13.75	13.75	0	16,591	0.00%
2019/03/13	2	13.78	0	0.00	13.75	2	16,703	0.01%
2019/03/12	1	13.75	0	0.00	13.75	1	16,757	0.01%
2019/03/11	35	13.70	5	13.70	13.65	30	16,589	0.18%
2019/03/08	2	13.85	0	0.00	13.85	2	15,595	0.01%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/06	1	13.95	0	0.00	14.00	1	15,935	0.01%
2019/03/05	2	13.90	0	0.00	13.90	2	16,045	0.01%
2019/03/04	8	13.85	0	0.00	13.95	8	16,225	0.05%
2019/02/27	4	13.94	0	0.00	13.95	4	16,183	0.02%
2019/02/26	12	13.95	0	0.00	13.95	12	16,222	0.07%
2019/02/25	3	13.90	0	0.00	14.00	3	16,290	0.02%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	1	13.85	0	0.00	13.90	1	16,512	0.01%
2019/02/18	2	13.75	0	0.00	13.80	2	16,430	0.01%
2019/02/13	1	13.60	0	0.00	13.60	1	16,717	0.01%
2019/02/12	3	13.62	0	0.00	13.65	3	16,829	0.02%
2019/02/11	4	13.60	2.3	13.66	13.65	1.7	16,800	0.01%
2019/01/30	4	13.51	12	13.60	13.60	-8	16,820	-0.05%
2019/01/29	3	13.43	1	13.40	13.50	2	16,733	0.01%
2019/01/28	1.1	13.45	0	0.00	13.45	1.1	16,754	0.01%
2019/01/25	0.2	13.45	0	0.00	13.45	0.2	16,700	0.00%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/21	2	13.30	0	0.00	13.30	2	16,457	0.01%
2019/01/18	1	13.35	0	0.00	13.40	1	16,398	0.01%
2019/01/17	1	13.25	0	0.00	13.35	1	16,659	0.01%
2019/01/16	3	13.30	0	0.00	13.30	3	16,779	0.02%
2019/01/15	1	13.35	0	0.00	13.45	1	16,635	0.01%
2019/01/11	2	13.25	0	0.00	13.30	2	16,769	0.01%
2019/01/10	1	13.35	5	13.25	13.35	-4	16,581	-0.02%
2019/01/09	16	13.37	2	13.45	13.45	14	16,565	0.08%
2019/01/07	0	0.00	1	13.30	13.35	-1	16,653	-0.01%
2019/01/04	2	12.98	0	0.00	13.00	2	16,888	0.01%
2019/01/03	6	13.11	0	0.00	13.10	6	17,612	0.03%
2019/01/02	1	13.05	0	0.00	13.10	1	17,693	0.01%
2018/12/28	7	13.12	28	13.10	13.05	-21	17,671	-0.12%
2018/12/27	35	13.05	0	0.00	13.10	35	17,784	0.20%
2018/12/26	5	12.97	0	0.00	12.95	5	17,890	0.03%
2018/12/25	6	13.05	0	0.00	13.05	6	17,653	0.03%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	3	13.23	0	0.00	13.20	3	17,548	0.02%
2018/12/20	3	13.27	0	0.00	13.25	3	17,717	0.02%
2018/12/18	13	13.27	0	0.00	13.25	13	17,601	0.07%
2018/12/17	3	13.42	0	0.00	13.35	3	17,599	0.02%
2018/12/14	0	0.00	6	13.43	13.45	-6	17,740	-0.03%
2018/12/13	5	13.42	0	0.00	13.45	5	17,757	0.03%
2018/12/12	3	13.37	0	0.00	13.40	3	17,610	0.02%
2018/12/11	12	13.36	0	0.00	13.35	12	17,482	0.07%
2018/12/10	22	13.38	0	0.00	13.35	22	17,429	0.13%
2018/12/07	7	13.49	0	0.00	13.50	7	17,192	0.04%
2018/12/06	14	13.47	0	0.00	13.45	14	17,179	0.08%
2018/12/05	12	13.51	0	0.00	13.55	12	17,221	0.07%
2018/12/04	16	13.62	0	0.00	13.65	16	17,242	0.09%
2018/12/03	23	13.66	0	0.00	13.65	23	17,463	0.13%
2018/11/29	4	13.51	0	0.00	13.50	4	17,363	0.02%
2018/11/27	14	13.45	2	13.45	13.45	12	16,987	0.07%
2018/11/26	9	13.50	0	0.00	13.50	9	17,020	0.05%
2018/11/23	24	13.50	0	0.00	13.50	24	16,853	0.14%
2018/11/20	21	13.75	3	13.75	13.75	18	16,426	0.11%
2018/11/16	1	13.90	0	0.00	13.90	1	17,274	0.01%
2018/11/14	5	13.70	0	0.00	13.80	5	19,334	0.03%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	2	13.78	0	0.00	13.80	2	19,713	0.01%
2018/11/09	2	13.90	0	0.00	13.95	2	19,946	0.01%
2018/11/08	1	14.00	0	0.00	14.05	1	20,046	0.00%
2018/11/07	2	13.90	0	0.00	13.95	2	20,139	0.01%
2018/11/06	2	13.85	0	0.00	13.85	2	20,262	0.01%
2018/11/05	1	13.70	0	0.00	13.85	1	20,550	0.00%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/11/01	10	13.65	0	0.00	13.70	10	21,114	0.05%
2018/10/31	100	13.65	0	0.00	13.75	100	21,296	0.47%
2018/10/30	2	13.40	0	0.00	13.50	2	21,577	0.01%
2018/10/29	4.1	13.30	0	0.00	13.35	4.1	21,656	0.02%
2018/10/26	2	13.38	0	0.00	13.40	2	21,831	0.01%
2018/10/25	9	13.42	0	0.00	13.40	9	21,800	0.04%
2018/10/23	1	13.70	0	0.00	13.70	1	21,699	0.00%
2018/10/22	2	13.85	0	0.00	13.90	2	21,736	0.01%
2018/10/19	11	13.80	0	0.00	13.75	11	21,778	0.05%
2018/10/17	24	13.96	0	0.00	13.95	24	21,692	0.11%
2018/10/16	5	14.00	0	0.00	14.00	5	21,573	0.02%
2018/10/15	2	13.95	0	0.00	13.95	2	21,462	0.01%
2018/10/12	3.1	13.70	0	0.00	14.15	3.1	21,219	0.01%
2018/10/11	39	13.96	2	14.05	13.90	37	20,843	0.18%
2018/10/09	23	14.40	0	0.00	14.40	23	20,095	0.11%
2018/10/08	2	14.40	0	0.00	14.40	2	20,094	0.01%
2018/10/05	7	14.49	0	0.00	14.45	7	20,007	0.03%
2018/10/04	41	14.57	0	0.00	14.60	41	19,791	0.21%
2018/10/03	35	14.69	0	0.00	14.70	35	19,607	0.18%
2018/10/02	4	14.75	0	0.00	14.75	4	19,642	0.02%
2018/10/01	0.6	14.85	18	14.80	14.85	-17.4	19,487	-0.09%
2018/09/28	2	14.70	1	14.75	14.75	1	19,516	0.01%
2018/09/27	0	0.00	0.2	14.75	14.75	-0.2	19,372	0.00%
2018/09/26	2	14.65	21.8	14.65	14.65	-19.8	19,114	-0.10%
2018/09/21	0	0.00	5	14.69	14.70	-5	19,115	-0.03%
2018/09/20	0.1	14.60	1	14.60	14.60	-0.9	18,765	0.00%
2018/09/19	0	0.00	6	14.54	14.55	-6	18,727	-0.03%
2018/09/18	5	14.35	0	0.00	14.45	5	18,652	0.03%
2018/09/17	0.1	14.50	0	0.00	14.40	0.1	18,647	0.00%
2018/09/14	6.1	14.40	0	0.00	14.35	6.1	18,691	0.03%
2018/09/13	0	0.00	5	14.30	14.35	-5	18,629	-0.03%
2018/09/11	7	13.99	1	14.00	14.10	6	18,757	0.03%
2018/09/10	6	14.06	0	0.00	14.10	6	18,765	0.03%
2018/09/07	16	14.15	3	14.15	14.15	13	18,837	0.07%
2018/09/06	3	14.25	0	0.00	14.25	3	18,861	0.02%
2018/09/05	6	14.33	0	0.00	14.30	6	18,788	0.03%
2018/09/04	2	14.38	0	0.00	14.40	2	18,821	0.01%
2018/09/03	0	0.00	1	14.45	14.45	-1	18,874	-0.01%
2018/08/31	3	14.38	1	14.45	14.45	2	19,079	0.01%
2018/08/30	2	14.38	0	0.00	14.35	2	19,020	0.01%
2018/08/28	0	0.00	55	14.45	14.45	-55	19,145	-0.29%
2018/08/27	5	14.35	1	14.40	14.40	4	19,145	0.02%
2018/08/24	51	14.26	0	0.00	14.25	51	19,188	0.27%
2018/08/23	55	14.38	0	0.00	14.35	55	19,121	0.29%
2018/08/22	123	14.55	44	14.55	14.55	79	18,738	0.42%	大買/
2018/08/21	14	15.31	250	15.30	15.35	-236	17,223	-1.37%	大賣/鉅額交易
2018/08/20	50.3	15.09	1	15.10	15.10	49.3	16,252	0.30%
2018/08/17	21	15.04	2	15.05	15.00	19	15,675	0.12%
2018/08/16	10	14.91	0	0.00	14.90	10	15,468	0.06%
2018/08/13	19	15.07	3.6	15.02	15.00	15.4	14,941	0.10%
2018/08/10	14	14.98	1	15.10	15.10	13	14,706	0.09%
2018/08/09	1	14.90	1	15.00	14.90	0	14,439	0.00%
2018/08/08	0	0.00	37	14.95	15.00	-37	14,035	-0.26%
2018/08/07	1	14.95	0	0.00	14.90	1	13,985	0.01%
2018/08/06	5	14.93	0	0.00	14.90	5	13,871	0.04%
2018/08/03	0	0.00	2	15.00	15.05	-2	13,540	-0.01%
2018/08/02	100	14.95	0	0.00	14.95	100	13,596	0.74%
2018/07/31	50	14.95	0	0.00	15.00	50	13,566	0.37%
2018/07/27	50	14.95	1	14.95	14.95	49	13,338	0.37%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/24	0	0.00	7	14.76	14.85	-7	13,485	-0.05%
2018/07/23	0	0.00	1	14.70	14.70	-1	13,481	-0.01%
2018/07/20	0	0.00	1	14.65	14.70	-1	13,498	-0.01%
2018/07/18	5	14.60	0	0.00	14.65	5	13,543	0.04%
2018/07/10	20	14.40	0	0.00	14.45	20	13,479	0.15%
2018/07/06	7	14.20	0	0.00	14.15	7	13,456	0.05%
2018/07/03	27	14.33	0	0.00	14.25	27	13,666	0.20%
2018/07/02	8	14.40	0	0.00	14.40	8	13,685	0.06%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	10	14.40	0	0.00	14.40	10	13,698	0.07%
2018/06/26	8	14.44	0	0.00	14.40	8	13,809	0.06%
2018/06/25	5	14.40	0	0.00	14.45	5	13,897	0.04%
2018/06/22	7	14.44	0	0.00	14.40	7	14,053	0.05%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	4	14.44	0	0.00	14.40	4	14,323	0.03%
2018/06/15	12	14.52	0	0.00	14.55	12	14,339	0.08%
2018/06/14	11	14.55	0	0.00	14.45	11	14,223	0.08%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/11	2	14.90	11	14.90	14.85	-9	14,257	-0.06%
2018/06/08	4	14.91	0	0.00	14.95	4	14,340	0.03%
2018/06/07	1	14.95	0	0.00	15.05	1	14,243	0.01%
2018/06/05	0	0.00	1	14.95	15.00	-1	14,115	-0.01%
2018/05/30	2	14.55	0	0.00	14.55	2	13,274	0.02%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/18	66	14.75	0	0.00	14.80	66	13,868	0.48%
2018/05/17	0	0.00	1	14.80	14.70	-1	13,999	-0.01%
2018/05/14	0	0.00	2	14.60	14.60	-2	15,487	-0.01%
2018/05/11	0	0.00	1	14.55	14.60	-1	15,514	-0.01%
2018/05/10	15	14.50	0	0.00	14.45	15	15,325	0.10%
2018/05/09	23	14.44	0	0.00	14.50	23	15,161	0.15%
2018/05/08	10	14.48	0	0.00	14.45	10	15,184	0.07%
2018/05/07	0	0.00	1	14.40	14.45	-1	15,099	-0.01%
2018/05/04	10	14.35	0.3	14.35	14.35	9.7	15,118	0.06%
2018/05/02	0	0.00	3	14.53	14.50	-3	15,217	-0.02%
2018/04/30	0	0.00	1	14.35	14.45	-1	15,189	-0.01%
2018/04/26	6	14.20	1	14.20	14.20	5	15,067	0.03%
2018/04/24	1	14.30	0	0.00	14.25	1	15,298	0.01%
2018/04/23	0	0.00	5	14.40	14.40	-5	15,479	-0.03%
2018/04/20	1	14.30	0	0.00	14.30	1	15,480	0.01%
2018/04/19	0	0.00	0.2	14.25	14.30	-0.2	15,652	0.00%
2018/04/16	5	14.20	0	0.00	14.25	5	15,884	0.03%
2018/04/13	3	14.25	0	0.00	14.25	3	16,225	0.02%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	0.3	14.30	0	0.00	14.30	0.3	16,728	0.00%
2018/04/10	0	0.00	1	14.20	14.30	-1	16,733	-0.01%
2018/04/09	13	14.09	0	0.00	14.10	13	16,726	0.08%
2018/04/03	8	14.05	0	0.00	14.10	8	16,906	0.05%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/29	9	14.29	0	0.00	14.30	9	16,902	0.05%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	0	0.00	5	14.48	14.55	-5	16,650	-0.03%
2018/03/23	3	14.18	0	0.00	14.30	3	16,483	0.02%
2018/03/22	2	14.50	0	0.00	14.45	2	16,264	0.01%
2018/03/21	0	0.00	10	14.53	14.55	-10	16,201	-0.06%
2018/03/20	0	0.00	8	14.47	14.50	-8	16,377	-0.05%
2018/03/19	0	0.00	3	14.50	14.50	-3	16,415	-0.02%
2018/03/16	10	14.31	0	0.00	14.35	10	16,305	0.06%
2018/03/15	1	14.40	15	14.40	14.40	-14	16,103	-0.09%
2018/03/14	1	14.30	0	0.00	14.40	1	16,117	0.01%
2018/03/13	0	0.00	2	14.18	14.20	-2	16,075	-0.01%
2018/03/09	2	13.93	0	0.00	13.90	2	16,094	0.01%
2018/03/08	0	0.00	3	13.95	13.95	-3	16,248	-0.02%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/05	1	13.95	19.8	14.00	13.95	-18.8	17,297	-0.11%
2018/03/02	0	0.00	5	14.10	14.00	-5	17,291	-0.03%
2018/02/27	2	14.10	0	0.00	14.20	2	17,216	0.01%
2018/02/26	1	14.10	0	0.00	14.10	1	17,084	0.01%
2018/02/22	5	13.85	0	0.00	13.90	5	17,347	0.03%
2018/02/21	1	13.85	5	13.90	14.00	-4	17,795	-0.02%
2018/02/09	2	13.65	0	0.00	13.60	2	17,554	0.01%
2018/02/07	10	13.45	0	0.00	13.50	10	17,154	0.06%
2018/02/06	6	13.69	0	0.00	13.45	6	16,510	0.04%
2018/02/01	0	0.00	10.4	14.70	14.70	-10.4	15,462	-0.07%
2018/01/31	0	0.00	11	14.70	14.70	-11	15,511	-0.07%
2018/01/30	1	14.65	0	0.00	14.60	1	15,320	0.01%
2018/01/29	3	14.75	10	14.80	14.75	-7	15,281	-0.05%
2018/01/26	0	0.00	10	14.80	14.75	-10	15,180	-0.07%
2018/01/18	0	0.00	11	14.79	14.75	-11	14,634	-0.08%
2018/01/15	3	14.52	0	0.00	14.55	3	13,970	0.02%
2018/01/12	3	14.52	0	0.00	14.55	3	13,894	0.02%
2018/01/11	6	14.51	0	0.00	14.55	6	13,779	0.04%
2018/01/09	1	14.50	0	0.00	14.50	1	13,695	0.01%
2018/01/08	0	0.00	5	14.40	14.40	-5	13,508	-0.04%
2018/01/05	0	0.00	5	14.10	14.20	-5	13,336	-0.04%
2018/01/04	1	14.05	0	0.00	14.05	1	13,532	0.01%
2018/01/03	0	0.00	15	14.05	14.10	-15	13,634	-0.11%