永捷 (4714)-台新券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
19.70
漲跌
▼0.30
漲幅
-1.50%
成交量
5,070張
產業
上櫃化工類股
136人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永捷 (4714)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	26	20.29	51	20.17	20.00	-25	14,591	-0.17%
2024/04/19	24	19.59	29	19.61	19.50	-5	14,502	-0.03%
2024/04/18	19	20.51	18	20.31	20.40	1	14,417	0.01%
2024/04/17	41	20.80	31	20.72	20.80	10	14,364	0.07%
2024/04/16	56	20.18	47	20.16	19.95	9	14,312	0.06%
2024/04/15	47.5	21.48	104	21.46	21.25	-56.5	14,175	-0.40%	大賣/
2024/04/12	78	22.40	54	22.36	22.30	24	14,070	0.17%
2024/04/11	197.1	22.55	107	22.88	22.70	90.1	13,992	0.64%	大買/大賣/
2024/04/10	39	22.23	32	22.28	22.30	7	13,756	0.05%
2024/04/09	33	22.59	619	22.41	22.25	-586	13,680	-4.28%	大賣/鉅額交易
2024/04/08	128	23.17	64	23.11	23.00	64	13,531	0.47%	大買/
2024/04/03	44	22.64	46	22.70	22.75	-2	13,308	-0.02%
2024/04/02	151	23.09	31	23.07	22.95	120	13,193	0.91%	大買/鉅額交易
2024/04/01	110	23.01	83.2	23.05	22.85	26.8	12,994	0.21%	大買/
2024/03/29	114.1	22.70	97	22.60	22.10	17.1	12,758	0.13%	大買/
2024/03/28	914	23.89	267.2	23.53	22.50	646.8	12,609	5.13%	大買/大賣/鉅額交易
2024/03/27	103	22.72	126	22.75	22.90	-23	11,844	-0.19%	大買/大賣/
2024/03/26	54	22.26	84.1	22.50	21.05	-30.1	11,505	-0.26%
2024/03/25	129.3	22.72	99.7	22.98	22.60	29.6	11,366	0.26%	大買/
2024/03/22	327.5	23.00	200	23.08	22.60	127.5	11,116	1.15%	大買/大賣/鉅額交易
2024/03/21	187	23.07	219	22.89	23.00	-32	10,689	-0.30%	大買/大賣/
2024/03/20	389	23.25	394	23.34	23.40	-5	10,459	-0.05%	大買/大賣/
2024/03/19	252	22.65	229	22.72	22.70	23	10,056	0.23%	大買/大賣/
2024/03/18	445	23.18	499	23.16	22.90	-54	9,789	-0.55%	大買/大賣/
2024/03/15	974.5	22.66	757.9	22.68	22.65	216.6	9,190	2.36%	大買/大賣/鉅額交易
2024/03/14	111	21.13	88	21.12	22.00	23	7,989	0.29%	大買/
2024/03/13	138.1	20.30	161.4	20.36	20.00	-23.3	7,736	-0.30%	大買/大賣/
2024/03/12	220	21.83	174.3	21.79	21.55	45.7	7,475	0.61%	大買/大賣/
2024/03/11	63	22.22	31.2	22.18	23.00	31.8	7,050	0.45%
2024/03/08	73	22.53	37	23.49	22.20	36	6,980	0.52%
2024/03/07	138	24.94	71	26.32	24.65	67	6,902	0.97%	大買/
2024/03/06	82	27.08	39	27.34	27.35	43	6,770	0.64%
2024/03/05	41	25.51	99	25.83	26.70	-58	6,686	-0.87%
2024/03/04	76	23.78	68	23.74	24.30	8	6,652	0.12%
2024/03/01	72	23.97	29.5	23.90	23.65	42.5	6,621	0.64%
2024/02/29	89	22.92	79	22.89	23.55	10	6,597	0.15%
2024/02/27	130	22.24	158	22.21	22.05	-28	6,519	-0.43%	大買/大賣/
2024/02/26	90	22.82	20	23.10	22.95	70	6,430	1.09%
2024/02/23	90	22.64	64	22.81	23.00	26	6,300	0.41%
2024/02/22	30.2	21.43	108.9	21.38	21.45	-78.7	6,018	-1.31%	大賣/
2024/02/21	50	20.26	56.2	20.35	20.45	-6.2	5,832	-0.11%
2024/02/20	1,070.7	20.88	883.7	21.21	20.00	187.1	5,720	3.27%	大買/大賣/鉅額交易
2024/02/19	266.5	20.04	198.7	20.37	20.80	67.7	4,079	1.66%	大買/大賣/
2024/02/16	143	18.51	173.4	18.81	18.95	-30.4	3,185	-0.95%	大買/大賣/
2024/02/15	230.1	16.28	213.9	16.66	17.25	16.2	2,817	0.57%	大買/大賣/
2024/02/05	130	15.31	974.3	15.14	15.70	-844.3	2,238	-37.71%	大買/大賣/鉅額交易
2024/02/02	1,270	14.30	1,029	14.36	14.30	241	1,844	13.06%	大買/大賣/鉅額交易
2024/02/01	620	14.01	66	14.24	13.95	554	1,681	32.94%	大買/鉅額交易
2024/01/31	6	13.84	1	13.95	13.80	5	1,634	0.31%
2024/01/30	20	13.65	10	13.85	13.70	10	1,615	0.62%
2024/01/25	6	13.53	13	13.56	13.65	-7	1,616	-0.43%
2024/01/24	27	13.76	3	13.90	13.70	24	1,604	1.50%
2024/01/23	77	13.97	125	14.16	14.30	-48	1,483	-3.24%	大賣/
2024/01/22	70	13.50	102	13.56	13.75	-32	1,300	-2.46%	大賣/
2024/01/19	0	0.00	1	13.15	13.10	-1	1,279	-0.08%
2024/01/17	11	13.47	0	0.00	13.40	11	1,334	0.82%
2024/01/16	62	13.50	0	0.00	13.50	62	1,383	4.48%
2024/01/11	1	12.90	10	12.88	12.85	-9	1,629	-0.55%
2024/01/10	7	12.95	0	0.00	13.00	7	1,653	0.42%
2024/01/09	7	13.05	0	0.00	13.05	7	1,707	0.41%
2024/01/08	12	13.30	0	0.00	13.25	12	1,784	0.67%
2024/01/05	2	13.30	0	0.00	13.30	2	1,822	0.11%
2024/01/04	2	13.25	0	0.00	13.30	2	1,886	0.11%
2024/01/03	7	13.25	0	0.00	13.30	7	2,019	0.35%
2024/01/02	1	13.55	0	0.00	13.60	1	2,156	0.05%
2023/12/29	1	13.55	0	0.00	13.55	1	2,156	0.05%
2023/12/28	2	13.55	0	0.00	13.60	2	2,145	0.09%
2023/12/27	0.2	13.65	0	0.00	13.55	0.2	2,146	0.01%
2023/12/26	2	13.80	4	13.59	13.60	-2	2,151	-0.09%
2023/12/25	4	13.45	2	13.40	13.40	2	2,140	0.09%
2023/12/22	0	0.00	2	13.50	13.45	-2	2,129	-0.09%
2023/12/21	5	13.55	3	13.60	13.55	2	2,127	0.09%
2023/12/20	5	13.60	4	13.70	13.65	1	2,126	0.05%
2023/12/19	1	13.60	0	0.00	13.60	1	2,121	0.05%
2023/12/18	3	13.70	0	0.00	13.80	3	2,116	0.14%
2023/12/15	3	13.52	0	0.00	13.45	3	2,115	0.14%
2023/12/14	5	13.80	2	13.70	13.70	3	2,129	0.14%
2023/12/13	0	0.00	1	13.90	13.75	-1	2,178	-0.05%
2023/12/12	4	13.79	30	13.77	13.70	-26	2,197	-1.18%
2023/12/11	2	13.70	0	0.00	13.60	2	2,183	0.09%
2023/12/08	13	13.67	1	13.65	13.75	12	2,176	0.55%
2023/12/07	8	13.88	9	13.89	13.80	-1	2,160	-0.05%
2023/12/06	26	13.97	1.1	13.91	13.90	24.9	2,145	1.16%
2023/12/05	4	14.05	6	14.10	14.10	-2	2,134	-0.10%
2023/12/04	17	14.09	1	14.10	14.05	16	2,123	0.75%
2023/12/01	5.6	14.28	1	14.25	14.25	4.6	2,104	0.22%
2023/11/30	11.6	14.58	9	14.65	14.50	2.6	2,091	0.12%
2023/11/29	19	14.50	225	14.53	14.35	-206	2,046	-10.06%	大賣/鉅額交易
2023/11/28	756	14.17	575	14.36	14.25	181	1,957	9.24%	大買/大賣/鉅額交易
2023/11/27	16	14.13	5	14.04	13.75	11	1,861	0.59%
2023/11/24	266	13.80	408	14.02	14.10	-142	1,797	-7.90%	大買/大賣/鉅額交易
2023/11/22	0	0.00	1	13.90	13.75	-1	1,723	-0.06%
2023/11/21	6	13.77	4	13.74	13.60	2	1,718	0.12%
2023/11/20	10.1	14.00	3	14.23	13.90	7.1	1,698	0.42%
2023/11/17	3.2	13.87	18	13.98	13.95	-14.8	1,651	-0.90%
2023/11/16	0	0.00	1	13.65	13.60	-1	1,606	-0.06%
2023/11/15	0	0.00	30	13.51	13.65	-30	1,602	-1.87%
2023/11/14	1	13.05	85	13.16	13.25	-84	1,591	-5.28%
2023/11/13	8	13.20	11	13.11	13.05	-3	1,583	-0.19%
2023/11/10	130	13.63	25	13.58	13.50	105	1,568	6.69%	大買/鉅額交易
2023/11/09	9	13.64	6	13.70	13.70	3	1,560	0.19%
2023/11/08	11	13.58	2	13.55	13.50	9	1,569	0.57%
2023/11/07	1	13.75	0	0.00	13.75	1	1,573	0.06%
2023/11/06	8	13.84	0	0.00	13.85	8	1,582	0.51%
2023/11/03	1	13.65	3	13.70	13.60	-2	1,583	-0.13%
2023/11/02	0	0.00	0	13.55	13.50	0	1,583	0.00%
2023/11/01	23	13.24	6	13.28	13.35	17	1,589	1.07%
2023/10/31	14	13.67	14	13.73	13.30	0	1,648	0.00%
2023/10/30	11	13.65	18	13.74	13.65	-7	1,629	-0.43%
2023/10/27	12	14.02	3	14.15	13.80	9	1,620	0.56%
2023/10/26	3	13.90	11	14.00	13.90	-8	1,608	-0.50%
2023/10/25	13	14.10	9	14.02	13.90	4	1,588	0.25%
2023/10/24	22	13.85	26	13.92	14.25	-4	1,576	-0.25%
2023/10/23	229	14.25	218	14.59	14.00	11	1,541	0.71%	大買/大賣/
2023/10/20	1	14.10	7	13.70	13.90	-6	1,379	-0.44%
2023/10/19	0	0.00	1	13.75	13.85	-1	1,365	-0.07%
2023/10/18	2	13.75	0	0.00	13.65	2	1,337	0.15%
2023/10/17	6	13.81	8	14.00	13.85	-2	1,363	-0.15%
2023/10/16	4.1	13.85	6	14.02	13.80	-1.9	1,334	-0.15%
2023/10/13	6	13.78	15	13.77	13.55	-9	1,363	-0.66%
2023/10/12	36	13.27	41	13.36	13.40	-5	1,416	-0.35%
2023/10/11	161	14.29	145	14.13	14.05	16	1,359	1.18%	大買/大賣/
2023/10/06	93	13.98	96	13.92	13.85	-3	1,232	-0.24%
2023/10/04	1	13.10	0	0.00	13.10	1	1,084	0.09%
2023/10/03	0	0.00	1	13.30	13.30	-1	1,086	-0.09%
2023/10/02	0	13.20	4	13.15	13.40	-4	1,088	-0.37%
2023/09/28	4	13.05	0	0.00	13.10	4	1,077	0.37%
2023/09/27	5	13.00	0	0.00	13.00	5	1,081	0.46%
2023/09/22	1	13.05	38	13.11	13.15	-37	1,096	-3.38%
2023/09/21	11	13.36	148	13.14	13.20	-137	1,092	-12.54%	大賣/鉅額交易
2023/09/20	2	13.35	42	13.35	13.40	-40	1,085	-3.69%
2023/09/19	17	13.78	280	13.62	13.35	-263	1,080	-24.33%	大賣/鉅額交易
2023/09/18	568	13.59	101	13.77	13.65	467	1,052	44.36%	大買/大賣/鉅額交易
2023/09/15	7	13.30	3	13.00	13.30	4	998	0.40%
2023/09/14	2	12.65	0	0.00	12.70	2	971	0.21%
2023/09/12	1	12.60	0	0.00	12.55	1	976	0.10%
2023/09/08	0	0.00	2	12.85	12.80	-2	974	-0.21%
2023/09/01	0	0.00	0	12.75	12.85	0	996	0.00%
2023/08/15	1.1	12.46	0	0.00	12.50	1.1	1,150	0.10%
2023/08/14	0	0.00	1	12.40	12.40	-1	1,149	-0.09%
2023/08/11	1	12.75	0	0.00	12.75	1	1,133	0.09%
2023/08/10	0	0.00	1	13.15	13.10	-1	1,117	-0.09%
2023/08/09	0	0.00	1	13.65	13.30	-1	1,103	-0.09%
2023/08/08	35	13.55	0	0.00	13.55	35	1,093	3.20%
2023/08/07	40	13.75	31	13.78	13.75	9	1,087	0.83%
2023/08/04	24	13.94	6.1	13.96	13.85	17.9	1,070	1.67%
2023/08/02	31	13.00	1	13.05	13.05	30	1,000	3.00%
2023/08/01	0	0.00	3	13.10	13.20	-3	995	-0.30%
2023/07/31	2	13.08	5	13.40	13.00	-3	990	-0.30%
2023/07/28	2	13.45	3	13.45	13.40	-1	972	-0.10%
2023/07/27	7	13.67	2	13.63	13.60	5	965	0.52%
2023/07/26	1	13.65	10.1	13.58	13.80	-9.1	946	-0.96%
2023/07/25	15	13.58	4	13.57	13.50	11	943	1.16%
2023/07/24	0	0.00	8	12.86	13.25	-8	935	-0.86%
2023/07/21	17	13.13	2	13.35	13.10	15	918	1.63%
2023/07/20	11	13.26	7	13.45	13.20	4	908	0.44%
2023/07/19	9	12.89	5	12.93	12.80	4	872	0.46%
2023/07/18	111	13.24	111	13.41	13.15	0	847	0.00%	大買/大賣/
2023/07/17	8.1	13.03	9	13.24	13.25	-0.9	736	-0.12%
2023/07/12	17	11.90	0	0.00	11.80	17	723	2.35%
2023/07/11	1	11.95	1.1	12.04	11.90	-0.1	720	-0.01%
2023/07/10	1	12.00	0	12.00	12.00	1	722	0.14%
2023/07/04	1	12.50	0	0.00	12.50	1	709	0.14%
2023/07/03	0	0.00	1	12.45	12.45	-1	707	-0.14%
2023/06/27	0	12.30	0	0.00	12.15	0	686	0.00%
2023/06/26	15	12.30	9	12.30	12.30	6	682	0.88%
2023/06/20	0	0.00	4	12.36	12.45	-4	682	-0.59%
2023/06/19	2	12.30	0	0.00	12.35	2	680	0.29%
2023/06/15	1	12.40	0	0.00	12.30	1	673	0.15%
2023/06/14	0	0.00	1	12.50	12.40	-1	671	-0.15%
2023/06/13	20	12.48	8	12.50	12.55	12	672	1.78%
2023/06/08	3	12.88	0	0.00	12.85	3	656	0.46%
2023/06/07	1	13.00	0	0.00	13.05	1	648	0.15%
2023/06/06	1	13.10	6	13.20	12.95	-5	632	-0.79%
2023/06/05	602	13.00	580	13.51	13.40	22	604	3.64%	大買/大賣/
2023/06/02	0	0.00	2	12.50	12.50	-2	527	-0.38%
2023/06/01	5	12.46	14	12.45	12.40	-9	518	-1.74%
2023/05/31	0	0.00	2	12.50	12.55	-2	514	-0.39%
2023/05/30	268	12.82	245	13.01	12.45	23	506	4.54%	大買/大賣/
2023/05/24	0	0.00	3	12.30	12.30	-3	444	-0.68%
2023/05/22	0	0.00	1	12.25	12.25	-1	437	-0.23%
2023/05/15	0	0.00	5	12.10	12.05	-5	422	-1.18%
2023/05/12	5	11.95	0	0.00	12.05	5	420	1.19%
2023/05/11	0	0.00	6	11.90	11.85	-6	417	-1.44%
2023/05/09	1	12.00	0	0.00	11.95	1	408	0.24%
2023/05/08	2	12.00	0	0.00	12.00	2	406	0.49%
2023/05/05	0	0.00	11	12.15	12.15	-11	400	-2.75%
2023/05/04	0	0.00	20	12.15	12.15	-20	399	-5.01%
2023/05/03	4	12.20	30	12.34	12.15	-26	396	-6.56%
2023/05/02	1	12.20	0	0.00	12.15	1	388	0.26%
2023/04/28	53	12.58	11	12.75	12.45	42	380	11.02%
2023/04/27	12	12.66	3	12.67	12.85	9	351	2.56%
2023/04/25	3	12.10	5	12.15	11.95	-2	291	-0.69%
2023/04/24	15	12.44	6	12.54	12.20	9	281	3.20%
2023/04/21	0	0.00	4	11.95	11.95	-4	257	-1.55%
2023/04/20	3	11.95	1	11.85	11.80	2	251	0.80%
2023/04/19	5	12.24	0	0.00	12.00	5	244	2.05%
2023/04/18	7	12.13	6	12.17	12.35	1	204	0.47%
2023/04/17	10	11.15	0	0.00	11.25	10	146	6.85%
2023/04/14	0	0.00	7	11.30	11.10	-7	141	-4.96%
2023/04/13	0	0.00	1	11.20	11.00	-1	139	-0.72%
2023/04/12	0	0.00	1	11.30	11.30	-1	133	-0.75%
2023/04/06	1	11.20	1	11.20	11.20	0	129	0.00%
2023/03/31	3	11.32	0	0.00	11.30	3	130	2.30%
2023/03/30	1	11.20	0	0.00	11.25	1	127	0.78%
2023/03/29	0	0.00	4	11.15	11.15	-4	125	-3.18%
2023/03/28	0	11.21	0	0.00	11.20	0	124	0.01%
2023/03/27	1	11.20	0.1	11.30	11.25	0.9	122	0.76%
2023/03/24	0	11.36	0	0.00	11.10	0	121	0.00%
2023/03/23	0	11.03	0	0.00	10.90	0	115	0.01%
2023/03/22	0	0.00	2	10.75	10.80	-2	117	-1.71%
2023/03/21	1	10.80	0	0.00	10.75	1	116	0.86%
2023/03/20	0	10.80	0	0.00	10.75	0	116	0.01%
2023/03/17	0	0.00	1	10.90	10.85	-1	114	-0.87%
2023/03/16	0	11.00	0	0.00	10.85	0	112	0.00%
2023/03/15	0	10.85	0	0.00	10.85	0	107	0.00%
2023/03/14	0	10.95	0	0.00	10.80	0	107	0.00%
2023/03/13	0	10.75	0	11.00	10.85	0	106	0.00%
2023/03/10	2	10.90	0	0.00	10.85	2	107	1.87%
2023/03/09	0	11.05	1	11.10	10.95	-1	108	-0.92%
2023/03/08	0	0.00	4	11.10	11.00	-4	109	-3.65%
2023/03/06	0	0.00	5	11.15	11.15	-5	107	-4.65%
2023/03/01	2	11.18	1	11.20	11.15	1	113	0.88%
2023/02/24	0	0.00	30	11.20	11.25	-30	115	-25.95%
2023/02/23	5	11.30	5	11.25	11.30	0	114	0.00%
2023/02/22	8	10.90	0	0.00	11.00	8	108	7.39%
2023/02/21	0	0.00	15	10.80	11.00	-15	109	-13.70%
2023/02/17	9	10.65	0	0.00	10.70	9	105	8.56%
2023/02/16	10	10.63	0	0.00	10.60	10	104	9.59%
2023/02/15	1	10.60	0.1	10.60	10.55	0.9	103	0.86%
2023/02/14	0	10.90	0	10.60	10.60	0	103	0.00%
2023/02/13	0	10.90	0	0.00	10.60	0	103	0.00%
2023/02/10	10	10.60	0	0.00	10.65	10	103	9.67%
2023/02/08	3	10.70	0	0.00	10.70	3	103	2.91%
2023/02/06	0	10.85	0	0.00	10.70	0	102	0.00%
2023/02/03	0	10.80	0	0.00	10.60	0	101	0.00%
2023/02/02	1	10.70	0	0.00	10.70	1	101	0.99%
2023/02/01	0	10.60	0	0.00	10.55	0	99	0.00%
2023/01/30	1	10.50	0	0.00	10.45	1	102	0.97%
2023/01/09	0	10.65	0	0.00	10.45	0	103	0.00%
2023/01/05	20	10.45	0	0.00	10.45	20	109	18.29%
2022/12/26	0	0.00	1	10.55	10.55	-1	112	-0.89%
2022/12/23	0	10.65	0	0.00	10.50	0	115	0.01%
2022/12/16	5	11.15	0	0.00	10.95	5	132	3.78%
2022/12/15	2	11.05	0	0.00	11.00	2	131	1.52%
2022/12/14	0	11.10	0	0.00	11.05	0	131	0.00%
2022/12/13	0	0.00	0.1	10.95	10.95	-0.1	130	-0.10%
2022/11/29	0	0.00	0	10.80	10.90	0	135	0.00%
2022/11/25	0	0.00	2.2	10.92	10.85	-2.2	136	-1.61%
2022/11/23	2	11.10	3	10.98	10.95	-1	139	-0.72%
2022/11/22	2	10.85	1	10.75	10.85	1	135	0.74%
2022/11/16	0	0.00	12	10.51	10.45	-12	137	-8.74%
2022/11/15	0	0.00	30	10.50	10.50	-30	138	-21.67%
2022/11/01	1	10.40	5	10.35	10.35	-4	166	-2.42%
2022/10/31	0	10.35	0	0.00	10.35	0	167	0.00%
2022/10/25	0	0.00	2	10.18	10.25	-2	171	-1.17%
2022/09/29	0	0.00	11	11.05	11.00	-11	192	-5.72%
2022/09/28	0	12.00	0	0.00	10.90	0	198	0.00%
2022/09/26	3	11.60	0	0.00	11.60	3	195	1.54%
2022/09/15	0	12.80	0	0.00	12.15	0	228	0.00%
2022/09/14	0	12.20	0	0.00	12.15	0	232	0.00%
2022/09/13	0	12.30	0	0.00	12.25	0	236	0.00%
2022/09/01	0	0.00	1	12.40	12.45	-1	306	-0.33%
2022/08/31	1	12.40	0	0.00	12.45	1	313	0.32%
2022/08/30	0	0.00	5	12.50	12.55	-5	315	-1.58%
2022/08/24	0	0.00	3	12.45	12.45	-3	351	-0.85%
2022/08/23	0	0.00	1	12.55	12.60	-1	353	-0.28%
2022/08/22	0	0.00	1	12.60	12.65	-1	372	-0.27%
2022/08/15	0	0.00	40	12.20	12.25	-40	425	-9.39%
2022/08/12	4	12.28	0	0.00	12.20	4	458	0.87%
2022/08/11	0	0.00	4	12.61	12.60	-4	461	-0.87%
2022/08/10	0	0.00	2	12.43	12.70	-2	468	-0.43%
2022/08/08	5	12.30	0	0.00	12.30	5	483	1.03%
2022/08/04	1	12.05	0	0.00	12.15	1	510	0.20%
2022/08/01	0	12.40	0	0.00	12.45	0	536	0.00%
2022/07/29	0	12.35	0	0.00	12.40	0	539	0.00%
2022/07/26	0	0.00	1	12.45	12.20	-1	547	-0.18%
2022/07/25	0	0.00	1	12.35	12.35	-1	549	-0.18%
2022/07/21	2	12.00	0	0.00	12.15	2	564	0.35%
2022/07/19	0	0.00	1	12.05	12.20	-1	571	-0.18%
2022/07/18	8	11.98	0	0.00	12.00	8	573	1.40%
2022/07/15	7	11.76	0	0.00	11.80	7	580	1.21%
2022/07/13	1	11.70	1	11.65	11.65	0	599	0.00%
2022/07/12	1	11.85	1	11.40	11.45	0	606	0.00%
2022/07/11	2	11.75	0	0.00	11.80	2	613	0.33%
2022/07/08	0	0.00	3	11.65	11.80	-3	615	-0.49%
2022/07/07	0	0.00	1	11.45	11.65	-1	614	-0.16%
2022/07/05	0	0.00	1	12.00	12.00	-1	618	-0.16%
2022/07/01	6	12.34	0	0.00	12.05	6	646	0.93%
2022/06/30	1	12.90	0	0.00	12.95	1	637	0.16%
2022/06/29	2	13.13	0	0.00	13.15	2	637	0.31%
2022/06/28	0	0.00	4	13.20	13.20	-4	644	-0.62%
2022/06/24	3	13.25	0	0.00	13.00	3	679	0.44%
2022/06/23	3	12.97	0	0.00	13.00	3	680	0.44%
2022/06/22	0	0.00	1	13.45	13.05	-1	699	-0.14%
2022/06/21	11	13.27	0	0.00	13.35	11	698	1.57%
2022/06/20	32	13.53	5	13.60	13.00	27	709	3.80%
2022/06/17	5	13.80	0	0.00	13.60	5	696	0.72%
2022/06/15	0	0.00	2	13.93	14.05	-2	714	-0.28%
2022/06/14	4	13.63	2	13.65	13.75	2	716	0.28%
2022/06/13	21	13.90	22	13.90	13.95	-1	706	-0.14%
2022/06/10	2	14.18	1	14.15	14.20	1	702	0.14%
2022/06/09	3	14.18	4	14.20	14.25	-1	705	-0.14%
2022/06/08	3	14.12	0.1	14.05	14.15	2.9	701	0.41%
2022/06/07	6	14.15	2	14.15	14.10	4	705	0.57%
2022/06/06	22	14.30	0	0.00	14.30	22	707	3.11%
2022/06/02	30	14.07	0	0.00	14.20	30	709	4.23%
2022/06/01	27	13.98	3	13.85	13.90	24	724	3.31%
2022/05/31	7	14.10	2	14.10	14.10	5	723	0.69%
2022/05/30	5	14.23	1	14.20	14.20	4	722	0.55%
2022/05/25	5	14.05	2.1	14.10	14.05	2.9	708	0.41%
2022/05/24	1	14.00	5	14.16	14.00	-4	719	-0.56%
2022/05/23	0	0.00	9	14.31	14.15	-9	708	-1.27%
2022/05/20	4	14.04	1.2	13.91	14.15	2.8	695	0.40%
2022/05/19	1	13.75	5	13.74	13.80	-4	668	-0.60%
2022/05/17	0	0.00	3	13.45	13.55	-3	677	-0.44%
2022/05/16	4	13.05	12	13.08	13.20	-8	672	-1.19%
2022/05/12	3	13.43	15	13.15	13.15	-12	669	-1.79%
2022/05/11	2	13.70	6	13.78	13.70	-4	658	-0.61%
2022/05/10	1	13.40	1	13.50	13.75	0	651	0.00%
2022/05/09	0	0.00	4	13.43	13.45	-4	652	-0.61%
2022/05/06	0	0.00	6	13.33	13.35	-6	651	-0.92%
2022/05/05	0	0.00	2.5	13.34	13.30	-2.5	655	-0.38%
2022/05/04	0.1	13.20	7	13.21	13.25	-6.9	661	-1.05%
2022/05/03	0	13.30	14	13.18	13.20	-14	672	-2.08%
2022/04/29	0	0.00	1	13.15	13.25	-1	682	-0.15%
2022/04/28	0	0.00	1.7	13.07	13.10	-1.7	700	-0.25%
2022/04/27	3	12.83	0	0.00	12.85	3	710	0.42%
2022/04/25	0	0.00	3	13.22	13.15	-3	724	-0.41%
2022/04/22	1	13.50	0	0.00	13.55	1	741	0.13%
2022/04/21	10	13.85	12	13.65	13.60	-2	760	-0.26%
2022/04/20	0	0.00	13	13.70	13.95	-13	766	-1.70%
2022/04/19	1	13.80	2	13.40	13.70	-1	773	-0.13%
2022/04/15	1	13.45	4	13.44	13.45	-3	799	-0.38%
2022/04/14	4	13.54	2	13.50	13.50	2	809	0.25%
2022/04/13	4	13.50	0	0.00	13.60	4	823	0.49%
2022/04/12	0	0.00	3	13.63	13.50	-3	838	-0.36%
2022/04/11	0	0.00	2	13.40	13.30	-2	845	-0.24%
2022/04/08	0	0.00	2	13.35	13.40	-2	859	-0.23%
2022/04/07	10	13.41	7	13.20	13.10	3	876	0.34%
2022/04/06	0	0.00	15	13.73	13.75	-15	883	-1.70%
2022/04/01	1	13.85	216	13.78	13.85	-215	895	-24.01%	大賣/鉅額交易
2022/03/31	4	14.00	76	14.05	14.05	-72	915	-7.87%
2022/03/30	34	14.11	94	14.04	14.10	-60	918	-6.53%
2022/03/29	17	13.91	80.7	13.90	13.95	-63.7	900	-7.07%
2022/03/28	20	13.65	1	13.70	13.75	19	913	2.08%
2022/03/24	0	0.00	3.1	13.73	13.70	-3.1	921	-0.34%
2022/03/23	2	13.80	10	13.90	13.80	-8	958	-0.83%
2022/03/22	2	13.85	0	0.00	13.85	2	1,034	0.19%
2022/03/21	13	13.84	0	0.00	13.75	13	1,173	1.11%
2022/03/18	3	13.70	7.1	13.89	13.95	-4.1	1,294	-0.31%
2022/03/16	5	13.20	1	13.35	13.15	4	1,603	0.25%
2022/03/15	0	0.00	1	13.25	13.30	-1	1,615	-0.06%
2022/03/11	1	13.15	1	13.10	13.10	0	1,638	0.00%
2022/03/10	28	13.20	6	13.20	13.20	22	1,645	1.34%
2022/03/09	3	12.85	3	12.93	12.90	0	1,641	0.00%
2022/03/08	4.9	12.76	3	12.98	12.65	1.9	1,657	0.12%
2022/03/07	11	13.02	3	12.98	13.00	8	1,644	0.49%
2022/03/04	0	0.00	2	13.70	13.65	-2	1,633	-0.12%
2022/03/01	0	0.00	1	13.65	13.90	-1	1,720	-0.06%
2022/02/24	3	13.58	0	0.00	13.40	3	1,866	0.16%
2022/02/22	0	0.00	1	13.95	13.95	-1	2,161	-0.05%
2022/02/21	7	14.22	0	0.00	14.25	7	2,179	0.32%
2022/02/18	0	0.00	3	14.17	14.20	-3	2,219	-0.14%
2022/02/17	0	0.00	0.2	14.30	14.10	-0.2	2,252	-0.01%
2022/02/16	0	14.20	0	0.00	14.20	0	2,287	0.00%
2022/02/15	0	0.00	2	14.20	14.20	-2	2,327	-0.09%
2022/02/14	0	0.00	2	13.95	14.05	-2	2,376	-0.08%
2022/02/10	0	14.14	0	14.30	14.15	0	2,573	0.00%
2022/02/09	0	14.21	12.8	14.20	14.25	-12.8	2,693	-0.48%
2022/02/08	7	14.05	1	14.05	14.15	6	2,942	0.20%
2022/02/07	6	13.82	2	13.90	13.95	4	3,028	0.13%
2022/01/26	90	13.40	0	0.00	13.40	90	3,038	2.96%
2022/01/25	3	13.30	14	13.25	13.25	-11	3,045	-0.36%
2022/01/24	0	14.10	2	13.40	13.60	-2	3,046	-0.07%
2022/01/21	15.7	13.93	39	13.61	13.60	-23.3	3,054	-0.76%
2022/01/20	0	0.00	4	14.04	14.05	-4	3,053	-0.13%
2022/01/19	5	14.35	13	14.27	14.15	-8	3,061	-0.26%
2022/01/18	0	0.00	3	14.27	14.15	-3	3,077	-0.10%
2022/01/17	10	14.15	2	14.20	14.15	8	3,137	0.26%
2022/01/14	1	13.65	1.4	13.64	13.65	-0.4	3,132	-0.01%
2022/01/13	5	13.86	0	0.00	13.85	5	3,135	0.16%
2022/01/12	14	13.99	0	0.00	13.95	14	3,143	0.45%
2022/01/11	6	14.48	21	14.17	14.10	-15	3,149	-0.48%
2022/01/10	1	14.25	0	0.00	14.40	1	3,161	0.03%
2022/01/07	21	14.25	53.5	14.25	14.30	-32.5	3,243	-1.00%
2022/01/06	10	14.27	49.1	14.28	14.25	-39.1	3,626	-1.08%
2022/01/05	4	14.48	1	14.40	14.35	3	3,888	0.08%
2022/01/04	1	14.60	0	0.00	14.55	1	3,879	0.03%
2022/01/03	0	0.00	52.4	14.72	14.75	-52.4	3,891	-1.35%
2021/12/30	1	14.85	3	15.00	14.85	-2	3,886	-0.05%
2021/12/29	35	14.89	7	14.91	14.85	28	3,891	0.72%
2021/12/28	2	14.70	4.1	14.75	14.55	-2.1	3,868	-0.06%
2021/12/27	29	14.59	15.6	14.65	14.70	13.4	3,866	0.35%
2021/12/24	10	14.40	2.9	14.40	14.40	7.1	3,869	0.18%
2021/12/23	2	14.35	5	14.39	14.40	-3	3,878	-0.08%
2021/12/22	26	14.40	17	14.39	14.40	9	3,885	0.23%
2021/12/21	21	14.40	2	14.40	14.45	19	3,877	0.49%
2021/12/20	3.1	14.37	7	14.46	14.35	-3.9	3,879	-0.10%
2021/12/17	15.2	14.48	31	14.70	14.35	-15.8	3,885	-0.41%
2021/12/16	29	15.08	84.2	15.02	14.75	-55.2	3,883	-1.42%
2021/12/15	120.3	15.35	107	15.33	15.30	13.3	3,838	0.35%	大買/大賣/
2021/12/14	43.2	15.16	47	15.32	15.40	-3.9	3,754	-0.10%
2021/12/13	122	15.20	48.1	15.15	15.20	73.9	3,781	1.95%	大買/
2021/12/10	76.2	14.74	65.5	14.89	14.70	10.7	4,151	0.26%
2021/12/09	4	14.15	85	14.09	14.05	-81	4,282	-1.89%
2021/12/08	9	14.37	6	14.40	14.25	3	4,334	0.07%
2021/12/07	1	14.25	6	14.23	14.25	-5	4,314	-0.12%
2021/12/06	1	14.25	6	14.17	14.25	-5	4,303	-0.12%
2021/12/03	0	0.00	3	14.08	14.10	-3	4,295	-0.07%
2021/12/02	9	14.07	8	14.01	14.00	1	4,294	0.02%
2021/12/01	4	14.29	11	14.21	14.40	-7	4,276	-0.16%
2021/11/30	13	14.32	0	0.00	14.20	13	4,271	0.30%
2021/11/29	45	14.04	8	13.84	14.00	37	4,261	0.87%
2021/11/26	16	14.39	1	14.70	14.35	15	4,240	0.35%
2021/11/25	34	14.99	0	0.00	14.75	34	4,200	0.81%
2021/11/24	28	14.78	1	15.05	15.05	27	4,178	0.65%
2021/11/23	113.2	15.01	157	15.16	14.50	-43.8	4,130	-1.06%	大買/大賣/
2021/11/22	33	15.42	19	15.41	15.45	14	4,029	0.35%
2021/11/19	48	15.27	243.1	15.27	15.00	-195.1	3,938	-4.95%	大賣/鉅額交易
2021/11/18	2	14.43	1	14.50	14.50	1	3,724	0.03%
2021/11/17	2	14.70	9	14.83	14.85	-7	3,697	-0.19%
2021/11/16	564	14.90	138	14.85	14.65	426	3,658	11.64%	大買/大賣/鉅額交易
2021/11/15	104	14.72	56	14.47	14.75	48	3,621	1.33%	大買/
2021/11/12	20	14.27	10	14.28	14.25	10	3,583	0.28%
2021/11/11	1	14.50	25	14.76	14.50	-24	3,544	-0.68%
2021/11/10	56	14.90	59	14.86	14.80	-3	3,500	-0.09%
2021/11/09	130	14.86	131	14.78	14.90	-1	3,405	-0.03%	大買/大賣/
2021/11/08	86	14.85	40	14.78	14.45	46	3,316	1.39%
2021/11/05	158	14.56	175	14.63	14.60	-17	3,235	-0.53%	大買/大賣/
2021/11/04	76	14.31	47	14.36	13.90	29	2,989	0.97%
2021/11/03	0	0.00	2	14.00	14.05	-2	2,905	-0.07%
2021/11/02	21	13.99	22	13.89	13.80	-1	2,893	-0.03%
2021/11/01	0	0.00	3	13.95	13.95	-3	2,884	-0.10%
2021/10/29	5	14.01	0	0.00	13.80	5	2,874	0.17%
2021/10/28	3	13.88	3	14.02	13.80	0	2,862	0.00%
2021/10/27	3	14.00	9	13.99	14.05	-6	2,850	-0.21%
2021/10/26	4	13.98	7	14.08	13.95	-3	2,841	-0.11%
2021/10/25	10	13.72	9	13.65	14.25	1	2,817	0.04%
2021/10/22	1	13.45	12	13.45	13.50	-11	2,768	-0.40%
2021/10/21	17	13.66	2	13.80	13.65	15	2,764	0.54%
2021/10/20	7	13.71	21	13.58	13.55	-14	2,758	-0.51%
2021/10/19	5	13.80	6	13.64	13.65	-1	2,751	-0.04%
2021/10/18	20	13.56	7	13.59	13.50	13	2,754	0.47%
2021/10/15	37	13.89	16	13.81	13.75	21	2,752	0.76%
2021/10/14	518	14.46	505	14.76	14.00	13	2,684	0.48%	大買/大賣/
2021/10/13	87	14.60	63.2	14.44	14.15	23.8	2,369	1.01%
2021/10/12	5	13.70	0	0.00	13.70	5	2,110	0.24%
2021/10/08	13	14.19	14	14.04	14.00	-1	2,126	-0.05%
2021/10/07	3	13.63	5	13.69	13.70	-2	2,129	-0.09%
2021/10/06	14	13.78	9	13.58	13.45	5	2,195	0.23%
2021/10/04	1	13.50	2	13.65	13.30	-1	2,817	-0.04%
2021/10/01	8	13.61	2	13.85	13.70	6	3,027	0.20%
2021/09/30	0	0.00	4	14.19	14.10	-4	3,038	-0.13%
2021/09/29	0	0.00	5	14.09	13.85	-5	3,052	-0.16%
2021/09/28	3	14.03	0	0.00	14.00	3	3,079	0.10%
2021/09/27	2	14.05	4	14.20	14.20	-2	3,144	-0.06%
2021/09/24	7	14.18	2	13.93	13.90	5	3,245	0.15%
2021/09/23	1	13.90	13	14.18	14.25	-12	3,697	-0.32%
2021/09/22	11	14.11	14	14.17	14.10	-3	3,997	-0.08%
2021/09/17	12	13.74	22	13.79	14.25	-10	3,984	-0.25%
2021/09/16	56	14.46	28	14.43	14.20	28	3,945	0.71%
2021/09/15	157	14.90	200	14.89	15.05	-43	3,803	-1.13%	大買/大賣/
2021/09/14	188	14.60	76.1	14.45	14.35	111.9	3,329	3.36%	大買/鉅額交易
2021/09/13	22	13.74	7	13.53	13.75	15	3,068	0.49%
2021/09/07	1	12.55	7	12.57	12.45	-6	3,785	-0.16%
2021/09/06	0	12.55	0	0.00	12.55	0	3,817	0.00%
2021/08/30	1	12.85	0	0.00	12.85	1	3,886	0.03%
2021/08/27	0	0.00	1	12.65	12.70	-1	3,888	-0.03%
2021/08/17	0	0.00	1	12.45	12.25	-1	3,889	-0.03%
2021/08/16	0	0.00	11	12.40	12.40	-11	3,886	-0.28%
2021/08/13	5	12.95	0	0.00	12.90	5	3,869	0.13%
2021/08/11	1	13.90	2	13.85	13.40	-1	3,850	-0.03%
2021/08/09	0	0.00	1	13.35	13.30	-1	3,809	-0.03%
2021/08/06	0	0.00	2	13.50	13.40	-2	3,806	-0.05%
2021/08/05	0	13.50	11	13.50	13.45	-11	3,812	-0.29%
2021/08/02	0	0.00	5	13.55	13.45	-5	3,872	-0.13%
2021/07/29	1	13.70	0	0.00	13.70	1	3,871	0.03%
2021/07/28	0	0.00	14	13.61	13.60	-14	3,865	-0.36%
2021/07/27	9	13.82	0	0.00	13.80	9	3,855	0.23%
2021/07/26	0	0.00	1	13.90	13.65	-1	3,851	-0.03%
2021/07/23	3	13.82	3	13.75	13.85	0	3,864	0.00%
2021/07/22	5	13.87	10.3	14.00	13.70	-5.3	3,879	-0.14%
2021/07/21	2	14.18	15	13.86	13.80	-13	3,857	-0.34%
2021/07/20	2	14.50	3	14.42	14.35	-1	3,821	-0.03%
2021/07/19	57	14.99	98	14.88	14.85	-41	3,802	-1.08%
2021/07/15	7	14.55	1	14.35	14.45	6	3,727	0.16%
2021/07/13	46	14.24	29	14.31	14.15	17	3,700	0.46%
2021/07/12	14.5	14.77	47.4	14.81	14.65	-32.9	3,638	-0.90%
2021/07/09	433.4	15.54	402.4	15.35	14.90	31	3,550	0.87%	大買/大賣/
2021/07/08	95	14.67	48.1	14.68	15.20	46.9	2,989	1.57%
2021/07/07	1	13.90	1	14.25	14.10	0	2,773	0.00%
2021/07/06	0.6	13.92	10	13.95	13.80	-9.4	2,745	-0.34%
2021/07/05	3	14.07	6	14.03	14.05	-3	2,725	-0.11%
2021/07/02	23	14.25	9	14.32	14.00	14	2,697	0.52%
2021/07/01	37.4	14.61	188	14.86	14.45	-150.7	2,627	-5.73%	大賣/鉅額交易
2021/06/30	363	15.73	304.1	15.10	15.15	58.9	2,509	2.35%	大買/大賣/
2021/06/29	343	14.21	299.2	14.41	14.65	43.8	2,051	2.14%	大買/大賣/
2021/06/28	4	13.41	6	13.51	13.35	-2	1,713	-0.12%
2021/06/25	10	13.70	4	13.70	13.60	6	1,680	0.36%
2021/06/24	31	13.64	51	13.61	13.80	-20	1,660	-1.20%
2021/06/23	29	13.59	14	13.64	13.50	15	1,645	0.91%
2021/06/22	47	14.12	13	13.98	13.80	34	1,607	2.12%
2021/06/21	35	14.00	63	13.90	14.05	-28	1,553	-1.80%
2021/06/18	355	14.48	301	14.38	14.50	54	1,471	3.67%	大買/大賣/
2021/06/17	244	14.11	188	14.15	14.20	56	1,199	4.67%	大買/大賣/
2021/06/16	4	13.38	1	13.45	13.30	3	808	0.37%
2021/06/15	3	13.43	5	13.37	13.50	-2	792	-0.25%
2021/06/09	4	12.85	0	0.00	12.95	4	757	0.53%
2021/06/08	26	13.49	28	13.50	13.25	-2	737	-0.27%
2021/06/07	4	12.85	0	0.00	13.00	4	688	0.58%
2021/06/03	8	12.95	0	0.00	13.00	8	679	1.18%
2021/06/02	1	13.00	5	13.02	12.85	-4	673	-0.59%
2021/05/24	0	0.00	1	12.25	12.30	-1	636	-0.16%
2021/05/17	1	11.90	0	0.00	11.45	1	644	0.16%
2021/05/13	1	12.35	0	0.00	12.25	1	633	0.16%
2021/05/12	2	12.80	0	0.00	12.20	2	624	0.32%
2021/05/11	1	13.30	8	13.13	12.70	-7	602	-1.16%
2021/05/10	7	13.21	4	13.11	13.20	3	569	0.53%
2021/05/07	3	12.97	0	0.00	12.85	3	548	0.55%
2021/05/04	0	0.00	7	12.20	12.20	-7	551	-1.27%
2021/05/03	0	0.00	13	12.83	12.75	-13	543	-2.39%
2021/04/29	0	0.00	18	13.25	13.15	-18	536	-3.35%
2021/04/23	0	0.00	1	12.75	12.65	-1	478	-0.21%
2021/04/22	18	13.04	0	0.00	12.70	18	477	3.77%
2021/04/19	10	12.85	1	12.85	12.85	9	447	2.01%
2021/04/16	11	12.73	10	12.80	12.75	1	437	0.23%
2021/04/15	1	12.35	2	12.35	12.45	-1	422	-0.24%
2021/04/14	2	12.40	1	12.25	12.30	1	424	0.24%
2021/04/13	5	12.65	5	12.70	12.60	0	421	0.00%
2021/04/12	5	12.70	0	0.00	12.70	5	422	1.18%
2021/04/09	4	12.65	0	0.00	12.70	4	416	0.96%
2021/04/08	24	12.60	5.1	12.55	12.65	18.9	445	4.25%
2021/04/07	4	12.28	0	0.00	12.35	4	439	0.91%
2021/04/06	0	0.00	2	12.25	12.25	-2	440	-0.45%
2021/04/01	0.1	12.10	0	0.00	12.25	0.1	439	0.03%
2021/03/31	2	12.15	0	0.00	12.15	2	427	0.47%
2021/03/30	1	12.20	0	0.00	12.15	1	427	0.23%
2021/03/29	0	12.30	0	0.00	12.15	0	425	0.00%
2021/03/23	5.5	12.29	0	0.00	12.25	5.5	425	1.29%
2021/03/22	0	12.00	0.2	12.00	12.15	-0.2	412	-0.04%
2021/03/17	0	11.95	0	0.00	12.15	0	401	0.00%
2021/03/16	1	11.95	0	0.00	12.10	1	403	0.25%
2021/03/15	0	11.98	0	0.00	11.90	0	403	0.00%
2021/03/10	0	0.00	2	11.95	11.85	-2	415	-0.48%
2021/03/03	2	12.05	0	0.00	12.05	2	438	0.46%
2021/03/02	0	0.00	3	11.95	11.90	-3	439	-0.68%
2021/02/26	0	0.00	1	12.00	11.90	-1	444	-0.23%
2021/02/25	1	12.10	2	12.05	12.05	-1	445	-0.22%
2021/02/24	3	12.07	0	0.00	12.05	3	448	0.67%
2021/02/23	0	0.00	1	12.00	12.05	-1	449	-0.22%
2021/02/22	3	12.00	1.1	12.04	12.05	1.9	451	0.42%
2021/02/18	0	0.00	1	11.65	11.85	-1	451	-0.22%
2021/02/17	0	11.50	1	11.50	11.60	-1	454	-0.22%
2021/02/05	0	0.00	1.2	11.24	11.45	-1.2	454	-0.26%
2021/02/04	1	11.30	0	0.00	11.20	1	452	0.22%
2021/01/21	0	0.00	10	11.55	11.55	-10	455	-2.20%
2021/01/12	0	0.00	8	12.05	11.90	-8	476	-1.68%
2021/01/11	1	12.05	0.2	12.00	12.00	0.8	472	0.18%
2021/01/07	0	0.00	0	12.20	12.25	0	469	0.00%
2021/01/04	0	0.00	1	12.60	12.55	-1	476	-0.21%
2020/12/31	15	12.83	2	12.98	12.80	13	474	2.74%
2020/12/30	0	0.00	0	12.55	12.55	0	434	0.00%
2020/12/18	0	0.00	3.2	12.23	12.20	-3.2	433	-0.73%
2020/12/14	1	12.50	0	0.00	12.50	1	452	0.22%
2020/12/09	0	0.00	9	12.35	12.35	-9	474	-1.90%
2020/12/08	4	12.43	0	0.00	12.45	4	498	0.80%
2020/12/07	4	12.43	20.4	12.45	12.40	-16.4	598	-2.74%
2020/12/04	1	12.70	4.4	12.79	12.70	-3.4	604	-0.56%
2020/12/03	2	12.90	0	0.00	12.80	2	615	0.32%
2020/12/02	1	12.95	0	0.00	13.00	1	620	0.16%
2020/12/01	1	13.00	1	13.10	12.95	0	620	0.00%
2020/11/30	0	0.00	15	12.96	13.15	-15	630	-2.38%
2020/11/27	0	0.00	16	12.82	12.85	-16	649	-2.46%
2020/11/26	0	0.00	13	12.85	12.80	-13	655	-1.98%
2020/11/25	4	12.88	2	12.98	12.85	2	657	0.30%
2020/11/24	2	12.75	0.2	12.80	12.70	1.8	659	0.28%
2020/11/19	0	0.00	1	12.80	12.70	-1	664	-0.15%
2020/11/18	10.2	12.65	12	12.65	12.70	-1.8	667	-0.27%
2020/11/17	4	12.60	2	12.55	12.45	2	674	0.30%
2020/11/16	3	12.60	2	12.55	12.40	1	696	0.14%
2020/11/13	0	0.00	4	12.36	12.30	-4	697	-0.57%
2020/11/12	2	12.25	0	0.00	12.20	2	705	0.28%
2020/11/11	13	12.28	0	0.00	12.20	13	715	1.82%
2020/11/10	5.6	12.25	0.4	12.20	12.15	5.2	717	0.72%
2020/11/06	5	12.40	0	0.00	12.45	5	743	0.67%
2020/11/04	0	0.00	1.2	12.08	12.00	-1.2	764	-0.15%
2020/11/03	0	0.00	2	11.95	11.85	-2	771	-0.26%
2020/10/30	1	11.95	9	11.95	11.85	-8	798	-1.00%
2020/10/29	1	11.90	0	0.00	11.90	1	806	0.12%
2020/10/28	2.7	12.17	0	0.00	12.10	2.7	812	0.33%
2020/10/27	1	12.35	0	0.00	12.40	1	817	0.12%
2020/10/26	2	12.60	0.2	12.70	12.60	1.8	821	0.22%
2020/10/23	2	12.65	0	12.80	12.75	2	841	0.24%
2020/10/22	0	0.00	0.7	12.70	12.65	-0.7	865	-0.08%
2020/10/21	1	12.70	1	12.80	12.70	0	925	0.00%
2020/10/20	2	12.80	0	0.00	12.80	2	969	0.21%
2020/10/19	0	0.00	3	12.95	12.90	-3	1,034	-0.29%
2020/10/16	2	12.85	1	12.80	12.75	1	1,095	0.09%
2020/10/14	0	0.00	7	12.78	12.70	-7	1,250	-0.56%
2020/10/07	3	13.32	0	0.00	13.30	3	1,623	0.18%
2020/10/06	2	13.35	0	0.00	13.40	2	1,881	0.11%
2020/10/05	1	13.30	0	0.00	13.25	1	2,350	0.04%
2020/09/25	1	13.40	4	13.35	13.10	-3	2,506	-0.12%
2020/09/23	0	0.00	2	13.80	13.75	-2	2,498	-0.08%
2020/09/22	0	0.00	1	13.95	13.90	-1	2,498	-0.04%
2020/09/21	0	0.00	1	14.10	14.10	-1	2,490	-0.04%
2020/09/17	1	14.15	11	14.18	14.15	-10	2,496	-0.40%
2020/09/16	5	14.05	0	0.00	14.10	5	2,492	0.20%
2020/09/15	0	0.00	1	14.30	14.20	-1	2,484	-0.04%
2020/09/14	8	14.35	2	14.28	14.25	6	2,480	0.24%
2020/09/11	2	14.25	19	14.56	14.35	-17	2,486	-0.68%
2020/09/10	106	14.93	103	15.07	15.15	3	2,462	0.12%	大買/大賣/
2020/09/09	2	14.33	3	14.08	14.30	-1	2,365	-0.04%
2020/09/08	2	15.00	0	0.00	15.05	2	2,352	0.09%
2020/09/04	2	14.90	0	0.00	15.05	2	2,376	0.08%
2020/09/03	4.3	15.03	2	15.00	15.00	2.3	2,380	0.10%
2020/09/02	6	15.24	6	15.00	15.20	0	2,373	0.00%
2020/09/01	0	0.00	4	14.80	14.80	-4	2,368	-0.17%
2020/08/31	0	0.00	7	14.74	14.70	-7	2,388	-0.29%
2020/08/28	5	14.55	0	0.00	14.60	5	2,496	0.20%
2020/08/26	0	0.00	7	14.73	14.70	-7	2,712	-0.26%
2020/08/21	2	14.00	7	14.32	14.25	-5	2,710	-0.18%
2020/08/20	6	13.92	8	14.11	13.85	-2	2,702	-0.07%
2020/08/19	4	14.68	0	0.00	14.65	4	2,682	0.15%
2020/08/18	6	14.68	0	0.00	14.60	6	2,676	0.22%
2020/08/17	0	0.00	1	14.90	14.85	-1	2,669	-0.04%
2020/08/13	0	0.00	1	15.10	14.90	-1	2,666	-0.04%
2020/08/12	2	14.95	1	14.90	14.80	1	2,654	0.04%
2020/08/11	3	15.22	6	15.40	15.00	-3	2,645	-0.11%
2020/08/07	6	15.73	14	15.72	15.60	-8	2,641	-0.30%
2020/08/06	4	15.95	2	15.80	15.80	2	2,646	0.08%
2020/08/05	0	0.00	6	15.65	15.65	-6	2,700	-0.22%
2020/08/03	1	15.55	11	15.65	15.50	-10	2,779	-0.36%
2020/07/31	1	15.80	1	15.90	15.85	0	2,797	0.00%
2020/07/30	11	16.20	4	16.26	16.10	7	2,823	0.25%
2020/07/29	0	0.00	2	16.13	16.10	-2	2,857	-0.07%
2020/07/28	3	15.58	9	15.54	15.55	-6	3,058	-0.20%
2020/07/27	10	16.08	9	16.09	15.65	1	3,048	0.03%
2020/07/24	4	16.84	65	16.75	16.60	-61	3,000	-2.03%
2020/07/23	106	17.18	10	17.20	17.05	96	2,987	3.21%	大買/
2020/07/22	3	17.42	14	17.40	17.45	-11	2,935	-0.37%
2020/07/21	17	17.34	9	17.41	17.30	8	2,880	0.28%
2020/07/20	20	17.41	17	17.26	17.30	3	2,831	0.11%
2020/07/17	93	17.72	132	17.29	16.90	-39	2,780	-1.40%	大賣/
2020/07/16	3	16.28	3	16.17	16.45	0	2,509	0.00%
2020/07/15	2	16.35	2	16.45	16.30	0	2,502	0.00%
2020/07/14	17	16.39	5	16.58	16.50	12	2,478	0.48%
2020/07/13	61	16.68	75	16.55	16.90	-14	2,447	-0.57%
2020/07/10	101	16.67	85	16.55	16.45	16	2,219	0.72%	大買/
2020/07/09	0	0.00	2	15.40	15.35	-2	1,781	-0.11%
2020/07/08	9	15.27	2	15.25	15.25	7	1,832	0.38%
2020/07/07	11	15.58	2	15.48	15.60	9	1,824	0.49%
2020/07/06	0	0.00	1	14.95	15.05	-1	1,730	-0.06%
2020/07/02	2	14.78	0	0.00	14.75	2	1,723	0.12%
2020/07/01	0	0.00	1	14.80	14.80	-1	1,722	-0.06%
2020/06/22	0	0.00	3	14.60	14.60	-3	1,720	-0.17%
2020/06/19	0	0.00	1	14.85	14.70	-1	1,723	-0.06%
2020/06/18	0	0.00	1	15.05	14.95	-1	1,724	-0.06%
2020/06/17	3	14.55	0	0.00	14.65	3	1,718	0.17%
2020/06/11	4	14.29	23	14.30	14.25	-19	1,746	-1.09%
2020/06/09	0	0.00	7	15.47	15.50	-7	1,720	-0.41%
2020/06/08	2	15.50	0	0.00	15.50	2	1,734	0.12%
2020/06/05	0	0.00	2	15.33	15.40	-2	1,717	-0.12%
2020/06/04	13	15.93	38	15.59	15.50	-25	1,700	-1.47%
2020/06/03	40	15.74	39	15.77	15.90	1	1,594	0.06%
2020/06/02	96	15.12	80	15.10	15.70	16	1,467	1.09%
2020/06/01	3	14.33	0	0.00	14.35	3	1,366	0.22%
2020/05/29	3	14.25	5	14.30	14.25	-2	1,364	-0.15%
2020/05/27	4	14.19	0	0.00	14.15	4	1,365	0.29%
2020/05/26	1	14.15	0	0.00	14.15	1	1,383	0.07%
2020/05/25	0	0.00	7	14.05	14.05	-7	1,382	-0.51%
2020/05/21	0	0.00	16	14.19	14.25	-16	1,393	-1.15%
2020/05/20	1	14.00	15	14.05	14.15	-14	1,391	-1.01%
2020/05/18	2	13.95	0	0.00	13.90	2	1,388	0.14%
2020/05/15	1	13.60	0	0.00	13.85	1	1,386	0.07%
2020/05/14	7	13.93	0	0.00	13.75	7	1,386	0.50%
2020/05/13	10	14.25	0	0.00	14.15	10	1,401	0.71%
2020/05/12	0	0.00	6	14.05	14.10	-6	1,413	-0.42%
2020/05/11	5	15.50	0	0.00	15.40	5	1,343	0.37%
2020/05/08	12	16.14	1	16.20	15.80	11	1,325	0.83%
2020/05/07	0	0.00	11	16.01	16.15	-11	1,281	-0.86%
2020/05/06	39	16.03	11	15.95	15.95	28	1,258	2.22%
2020/05/05	3	15.97	11	16.04	15.95	-8	1,229	-0.65%
2020/05/04	41	16.03	102	16.29	15.95	-61	1,196	-5.10%	大賣/
2020/04/30	24	14.87	3	14.85	14.95	21	998	2.10%
2020/04/29	3	14.65	0	0.00	14.60	3	997	0.30%
2020/04/28	1	14.80	1	14.45	14.85	0	997	0.00%
2020/04/27	2	14.50	0	0.00	14.45	2	1,004	0.20%
2020/04/24	0	0.00	42	14.35	14.45	-42	1,036	-4.05%
2020/04/23	25	14.50	7	14.49	14.40	18	1,048	1.72%
2020/04/22	31	14.47	8	14.39	14.30	23	1,061	2.17%
2020/04/21	10	14.25	1	14.00	14.25	9	1,083	0.83%
2020/04/17	13	14.23	0	0.00	14.20	13	1,152	1.13%
2020/04/16	0	0.00	10	14.34	14.50	-10	1,370	-0.73%
2020/04/15	1	14.30	14	14.36	14.25	-13	1,377	-0.94%
2020/04/14	12	14.04	21	13.93	14.10	-9	1,348	-0.67%
2020/04/13	60	14.22	1	14.35	14.00	59	1,317	4.48%
2020/04/07	1	11.85	2	12.03	12.20	-1	1,221	-0.08%
2020/04/01	1	11.65	0	0.00	11.60	1	1,218	0.08%
2020/03/31	0	0.00	4	11.55	11.60	-4	1,221	-0.33%
2020/03/30	0	0.00	3	11.35	11.40	-3	1,231	-0.24%
2020/03/27	3	11.40	15	11.50	11.50	-12	1,228	-0.98%
2020/03/26	0	0.00	1	11.20	11.30	-1	1,218	-0.08%
2020/03/25	10	11.34	0	0.00	11.15	10	1,216	0.82%
2020/03/23	4	10.08	10	10.30	10.10	-6	1,208	-0.50%
2020/03/19	0	0.00	5	10.31	10.20	-5	1,219	-0.41%
2020/03/18	2	11.30	3	11.37	11.30	-1	1,199	-0.08%
2020/03/16	0	0.00	9	12.07	12.10	-9	1,190	-0.76%
2020/03/13	1	11.90	6	11.93	12.25	-5	1,185	-0.42%
2020/03/12	0	0.00	48	13.31	13.05	-48	1,163	-4.13%
2020/03/11	15	14.63	0	0.00	14.40	15	1,148	1.31%
2020/03/10	2	14.35	0	0.00	14.40	2	1,150	0.17%
2020/03/09	3	14.65	0	0.00	14.60	3	1,144	0.26%
2020/03/06	1	14.85	0	0.00	14.85	1	1,139	0.09%
2020/03/03	1	14.85	0	0.00	14.85	1	1,140	0.09%
2020/03/02	0	0.00	2	14.65	14.65	-2	1,141	-0.18%
2020/02/27	0	0.00	1	14.95	14.95	-1	1,136	-0.09%
2020/02/26	0	0.00	1	15.10	15.05	-1	1,118	-0.09%
2020/02/25	0	0.00	1	15.10	15.00	-1	1,115	-0.09%
2020/02/24	7	15.17	4	15.10	15.10	3	1,111	0.27%
2020/02/19	0	0.00	10	15.35	15.35	-10	1,104	-0.91%
2020/02/18	4	15.30	0	0.00	15.25	4	1,109	0.36%
2020/02/17	2	15.33	0	0.00	15.25	2	1,111	0.18%
2020/02/14	26	15.75	123	15.85	15.60	-97	1,124	-8.62%	大賣/
2020/02/13	122	15.44	5	15.31	15.60	117	1,090	10.72%	大買/鉅額交易
2020/02/12	2	15.35	0	0.00	15.45	2	1,068	0.19%
2020/02/11	12	15.28	4	15.33	15.30	8	1,066	0.75%
2020/02/10	11	15.85	11	15.39	15.80	0	1,045	0.00%
2020/02/07	4	15.64	1	15.75	15.65	3	1,034	0.29%
2020/02/06	0	0.00	5	15.85	15.95	-5	1,044	-0.48%
2020/02/05	3	15.70	0	0.00	15.60	3	1,035	0.29%
2020/02/04	70	15.60	74	16.03	15.75	-4	1,023	-0.39%
2020/02/03	2	14.60	5	14.62	15.40	-3	995	-0.30%
2020/01/31	4	15.33	15	15.30	15.25	-11	976	-1.13%
2020/01/30	60	15.39	2	15.15	15.20	58	961	6.03%
2020/01/20	11	16.39	43	16.48	16.80	-32	919	-3.48%
2020/01/17	22	16.41	0	0.00	16.35	22	880	2.50%
2020/01/16	7	16.44	1	16.70	16.40	6	865	0.69%
2020/01/15	10	16.60	50	16.79	16.65	-40	826	-4.84%
2020/01/14	1	16.55	245	16.56	16.55	-244	774	-31.52%	大賣/鉅額交易
2020/01/13	33	16.55	50	16.55	16.60	-17	744	-2.28%
2020/01/10	106	16.94	64	16.72	16.85	42	684	6.13%	大買/
2020/01/09	0	0.00	4	16.10	16.10	-4	451	-0.89%
2020/01/08	2	14.50	0	0.00	14.65	2	426	0.47%
2020/01/07	0	0.00	1	14.45	14.55	-1	426	-0.23%
2020/01/06	0	0.00	1	14.60	14.55	-1	443	-0.23%
2019/12/31	0	0.00	10	14.80	14.80	-10	443	-2.26%
2019/12/27	1	14.95	0	0.00	14.80	1	507	0.20%
2019/12/26	0	0.00	1	14.90	14.90	-1	506	-0.20%
2019/12/25	2	14.85	0	0.00	14.70	2	502	0.40%
2019/12/24	0	0.00	1	14.45	14.50	-1	492	-0.20%
2019/12/20	0	0.00	2	14.65	14.60	-2	494	-0.40%
2019/12/19	2	14.53	2	14.55	14.60	0	495	0.00%
2019/12/18	0	0.00	4	14.60	14.50	-4	497	-0.80%
2019/12/17	4	15.06	33	14.66	14.65	-29	494	-5.86%
2019/12/16	9	14.68	0	0.00	14.80	9	484	1.86%
2019/12/12	1	14.35	0	0.00	14.35	1	467	0.21%
2019/12/11	0	0.00	5	14.40	14.45	-5	475	-1.05%
2019/12/10	1	14.30	0	0.00	14.35	1	477	0.21%
2019/12/09	32	14.43	0	0.00	14.35	32	480	6.66%
2019/12/06	0	0.00	1	14.50	14.40	-1	481	-0.21%
2019/12/03	0	0.00	14	14.15	14.15	-14	471	-2.97%
2019/12/02	1	14.15	0	0.00	14.15	1	473	0.21%
2019/11/29	5	14.25	0	0.00	14.25	5	475	1.05%
2019/11/25	0	0.00	1	14.25	14.35	-1	478	-0.21%
2019/11/20	11	14.10	4	14.15	14.20	7	482	1.45%
2019/11/19	0	0.00	6	14.35	14.35	-6	480	-1.25%
2019/11/13	0	0.00	1	15.05	14.70	-1	550	-0.18%
2019/11/12	0	0.00	1	14.55	14.60	-1	532	-0.19%
2019/11/11	0	0.00	1	14.50	14.60	-1	533	-0.19%
2019/11/07	2	14.40	0	0.00	14.35	2	529	0.38%
2019/11/06	10	14.55	0	0.00	14.50	10	528	1.89%
2019/11/05	3	14.87	0	0.00	14.70	3	526	0.57%
2019/10/29	10	14.25	0	0.00	14.30	10	517	1.93%
2019/10/22	10	14.45	0	0.00	14.40	10	540	1.85%
2019/10/21	0	0.00	4	14.35	14.50	-4	559	-0.71%
2019/10/17	1	14.40	0	0.00	14.30	1	573	0.17%
2019/10/14	9	14.47	32	14.33	14.35	-23	669	-3.44%
2019/10/09	0	0.00	10	13.90	13.85	-10	679	-1.47%
2019/10/08	0	0.00	2	14.00	13.85	-2	690	-0.29%
2019/10/07	1	13.95	0	0.00	14.05	1	706	0.14%
2019/10/04	15	14.39	96	14.54	14.00	-81	710	-11.41%
2019/10/03	1	13.45	6	13.50	13.50	-5	664	-0.75%
2019/10/01	3	13.65	0	0.00	13.60	3	695	0.43%
2019/09/27	11	13.60	0	0.00	13.60	11	802	1.37%
2019/09/24	0	0.00	10	13.98	13.90	-10	806	-1.24%
2019/09/23	11	13.80	0	0.00	13.80	11	805	1.37%
2019/09/19	0	0.00	10	13.90	13.90	-10	809	-1.24%
2019/09/18	19	14.01	1	14.05	14.05	18	819	2.20%
2019/09/17	0	0.00	5	14.15	14.05	-5	816	-0.61%
2019/09/16	1	14.00	0	0.00	14.10	1	821	0.12%
2019/09/11	2	14.15	0	0.00	14.10	2	824	0.24%
2019/09/10	50	14.29	0	0.00	14.25	50	825	6.06%
2019/09/09	1	14.40	0	14.35	14.35	1	825	0.12%
2019/09/06	54	14.59	0	0.00	14.60	54	830	6.51%
2019/09/05	66	14.65	1	14.65	14.70	65	829	7.84%
2019/09/04	24	14.70	0	0.00	14.70	24	830	2.89%
2019/09/03	96	14.51	2	14.60	14.65	94	835	11.25%
2019/08/30	0	14.20	0	0.00	14.30	0	835	0.00%
2019/08/26	2	13.90	2	14.10	13.95	0	872	0.00%
2019/08/21	0	0.00	5	14.50	14.65	-5	949	-0.53%
2019/08/20	1	14.95	0	0.00	14.70	1	964	0.10%
2019/08/19	2	15.08	8	14.99	14.95	-6	1,001	-0.60%
2019/08/15	0	0.00	10	13.40	13.40	-10	942	-1.06%
2019/08/14	1	13.75	0	0.00	13.65	1	945	0.11%
2019/08/12	2	13.70	0	0.00	13.85	2	957	0.21%
2019/08/07	5	13.90	1	13.80	13.80	4	996	0.40%
2019/08/06	6	13.67	1	13.75	13.75	5	1,010	0.49%
2019/08/05	1	14.10	0	0.00	14.00	1	1,011	0.10%
2019/08/02	2	14.40	5	14.41	14.40	-3	1,025	-0.29%
2019/08/01	0	0.00	0.5	14.75	14.70	-0.5	1,039	-0.04%
2019/07/31	0.5	14.75	0	0.00	14.85	0.5	1,045	0.04%
2019/07/30	5	14.80	25	14.80	14.70	-20	1,062	-1.88%
2019/07/26	18	15.17	0	0.00	15.10	18	1,098	1.64%
2019/07/25	1	14.65	0	0.00	14.75	1	1,105	0.09%
2019/07/24	0	0.00	20	14.35	14.60	-20	1,118	-1.79%
2019/07/23	6	14.46	28	14.52	14.40	-22	1,131	-1.94%
2019/07/19	1	14.95	0	0.00	14.95	1	1,142	0.09%
2019/07/18	5	15.26	0	0.00	15.10	5	1,142	0.44%
2019/07/17	2	15.68	1	15.60	15.55	1	1,133	0.09%
2019/07/16	31	17.30	25	17.39	17.25	6	1,126	0.53%
2019/07/15	2	17.20	0	0.00	17.25	2	1,136	0.18%
2019/07/11	2	17.10	0	0.00	16.85	2	1,143	0.17%
2019/07/10	0	0.00	7	17.08	17.05	-7	1,157	-0.60%
2019/07/09	0	0.00	16	16.88	17.00	-16	1,186	-1.35%
2019/07/08	1	17.00	2	17.08	17.00	-1	1,196	-0.08%
2019/07/05	6	17.23	9	17.17	17.20	-3	1,296	-0.23%
2019/07/04	150	17.30	40	17.26	17.10	110	1,297	8.48%	大買/鉅額交易
2019/07/02	5	16.20	8	16.15	16.25	-3	1,260	-0.24%
2019/07/01	5	16.20	0	0.00	16.20	5	1,321	0.38%
2019/06/26	0	0.00	1	16.00	16.10	-1	1,646	-0.06%
2019/06/25	2	16.08	20	16.05	16.05	-18	1,677	-1.07%
2019/06/20	6	16.53	0	0.00	16.60	6	1,785	0.34%
2019/06/19	5	16.54	0	0.00	16.60	5	1,929	0.26%
2019/06/18	1	16.40	0	0.00	16.40	1	2,050	0.05%
2019/06/17	0	0.00	1	16.45	16.30	-1	2,054	-0.05%
2019/06/11	0	0.00	1	16.40	16.45	-1	2,159	-0.05%
2019/06/04	2	16.60	0	0.00	16.55	2	2,218	0.09%
2019/06/03	0	0.00	10	16.65	16.70	-10	2,220	-0.45%
2019/05/31	3	17.00	2	17.08	16.90	1	2,205	0.05%
2019/05/30	7	17.10	4	17.10	17.10	3	2,200	0.14%
2019/05/29	10	16.88	8	16.95	17.05	2	2,177	0.09%
2019/05/28	7	16.58	6	16.38	16.70	1	2,148	0.05%
2019/05/27	9	16.78	5	16.64	16.45	4	2,153	0.19%
2019/05/24	46	16.41	32	16.50	16.50	14	2,147	0.65%
2019/05/23	3	15.85	0	0.00	15.85	3	2,175	0.14%
2019/05/22	13	15.93	0	0.00	15.85	13	2,188	0.59%
2019/05/20	2	15.70	0	0.00	15.70	2	2,228	0.09%
2019/05/17	5	16.17	0	0.00	15.85	5	2,242	0.22%
2019/05/16	30	16.34	1	16.40	16.20	29	2,244	1.29%
2019/05/15	20	16.21	27	16.39	16.50	-7	2,260	-0.31%
2019/05/14	6	15.17	6	15.51	15.60	0	2,292	0.00%
2019/05/13	0	0.00	13	15.70	15.55	-13	2,289	-0.57%
2019/05/10	0	0.00	81	15.93	16.00	-81	2,319	-3.49%
2019/05/09	6	16.28	1	16.40	16.20	5	2,307	0.22%
2019/05/08	6	16.61	0	0.00	16.70	6	2,291	0.26%
2019/05/07	1	16.85	1	16.85	16.80	0	2,289	0.00%
2019/05/06	3	16.77	18	16.78	16.90	-15	2,288	-0.66%
2019/05/03	6	16.55	5	16.55	16.55	1	2,257	0.04%
2019/05/02	1	16.35	0	0.00	16.45	1	2,248	0.04%
2019/04/30	0	0.00	3	16.25	16.25	-3	2,228	-0.13%
2019/04/29	1	16.15	10	16.20	16.10	-9	2,226	-0.40%
2019/04/26	11	16.27	0	0.00	16.60	11	2,212	0.50%
2019/04/25	1	16.35	9	16.38	16.30	-8	2,188	-0.37%
2019/04/24	1	16.65	0	16.55	16.50	1	2,189	0.04%
2019/04/23	0	0.00	4	16.80	16.75	-4	2,177	-0.18%
2019/04/22	4	16.94	1	16.95	17.00	3	2,168	0.14%
2019/04/19	39	16.96	42	16.90	17.10	-3	2,160	-0.14%
2019/04/18	15	16.43	1.3	16.25	16.20	13.7	2,101	0.65%
2019/04/17	0	0.00	2	16.75	16.80	-2	2,080	-0.10%
2019/04/16	1	16.75	2	16.80	16.75	-1	2,083	-0.05%
2019/04/15	4	17.06	4	17.16	17.00	0	2,143	0.00%
2019/04/12	3.1	17.23	3	17.38	17.25	0.1	2,113	0.00%
2019/04/11	55	17.55	13	17.58	17.45	42	2,091	2.01%
2019/04/10	4	17.10	10	17.09	17.15	-6	2,014	-0.30%
2019/04/09	5.1	16.79	8	16.83	17.00	-2.9	2,016	-0.15%
2019/04/08	18	17.08	7	16.96	16.95	11	2,101	0.52%
2019/04/03	8	17.34	10	17.48	17.40	-2	2,058	-0.10%
2019/04/02	60	17.48	42	17.55	17.20	18	1,996	0.90%
2019/04/01	39	17.13	15	17.03	17.15	24	1,914	1.25%
2019/03/29	149.1	16.52	57.2	16.63	16.60	91.9	1,818	5.06%	大買/
2019/03/28	14	15.83	152	15.85	15.80	-138	1,663	-8.29%	大賣/鉅額交易
2019/03/27	16	16.19	2	16.25	16.25	14	1,629	0.86%
2019/03/26	26	16.27	16	16.23	16.05	10	1,603	0.62%
2019/03/25	34	16.10	12	16.10	16.15	22	1,549	1.42%
2019/03/22	52	15.82	46	15.97	16.00	6	1,500	0.40%
2019/03/21	3	15.50	32	15.48	15.50	-29	1,350	-2.15%
2019/03/18	32	14.43	43	14.25	14.30	-11	1,190	-0.92%
2019/03/15	1	14.00	5	14.01	14.05	-4	1,145	-0.35%
2019/03/14	4	14.00	0	0.00	13.90	4	1,125	0.36%
2019/03/13	33	13.90	3	13.93	13.90	30	1,130	2.65%
2019/03/12	5	13.90	15	13.89	13.90	-10	1,130	-0.88%
2019/03/11	5	13.55	6	13.64	13.55	-1	1,116	-0.09%
2019/03/08	1	13.30	3	13.35	13.35	-2	1,137	-0.18%
2019/03/07	0	13.55	0	0.00	13.60	0	1,139	0.00%
2019/03/06	6	13.61	15	13.63	13.60	-9	1,147	-0.78%
2019/03/05	13	13.61	0	0.00	13.55	13	1,147	1.13%
2019/02/27	0	0.00	4	13.60	13.60	-4	1,145	-0.35%
2019/02/26	1	13.60	0	0.00	13.55	1	1,148	0.09%
2019/02/25	9	13.80	0	0.00	13.75	9	1,140	0.79%
2019/02/22	137	14.09	12	14.27	13.85	125	1,125	11.11%	大買/鉅額交易
2019/02/21	2	13.68	0	0.00	13.65	2	1,060	0.19%
2019/02/20	4	14.09	3	14.05	13.80	1	1,054	0.09%
2019/02/19	10	13.85	11	14.00	13.85	-1	1,043	-0.10%
2019/02/15	7	13.66	6	13.85	13.65	1	1,060	0.09%
2019/02/14	7	13.89	10	14.00	13.70	-3	1,076	-0.28%
2019/02/13	22	13.88	45	14.10	13.95	-23	1,110	-2.07%
2019/02/12	16	13.30	0	0.00	13.30	16	1,063	1.50%
2019/02/11	5	13.30	14	13.22	13.30	-9	1,055	-0.85%
2019/01/29	6	12.85	0	0.00	12.80	6	1,011	0.59%
2019/01/28	0	0.00	11	12.90	12.95	-11	1,010	-1.09%
2019/01/25	16	12.86	7	13.00	12.90	9	1,009	0.89%
2019/01/21	4	13.05	0	0.00	13.00	4	1,012	0.40%
2019/01/18	4	12.81	0	0.00	12.85	4	999	0.40%
2019/01/17	24	12.94	17	12.95	12.85	7	995	0.70%
2019/01/16	9	12.85	7	12.76	12.90	2	991	0.20%
2019/01/15	0	0.00	1	12.70	12.70	-1	974	-0.10%
2019/01/14	0	0.00	2	12.65	12.55	-2	974	-0.21%
2019/01/11	0	0.00	2	12.90	12.75	-2	978	-0.20%
2019/01/10	2	12.93	0	0.00	12.85	2	970	0.21%
2019/01/09	0	0.00	2	13.00	12.85	-2	969	-0.21%
2019/01/08	14	12.91	5	12.95	12.90	9	965	0.93%
2019/01/07	18	13.24	23	13.12	13.25	-5	945	-0.53%
2019/01/03	5	12.55	15	12.85	12.75	-10	882	-1.13%
2019/01/02	0	0.00	25	12.82	12.80	-25	880	-2.84%
2018/12/28	13	12.58	11	12.46	12.80	2	841	0.24%
2018/12/27	81	12.85	31	12.76	12.55	50	821	6.08%
2018/12/26	5	11.90	10	12.00	11.95	-5	712	-0.70%
2018/12/24	1	11.60	0	0.00	11.60	1	707	0.14%
2018/12/21	5	11.45	5	11.75	11.55	0	711	0.00%
2018/12/12	0	12.25	0	0.00	12.05	0	763	0.00%
2018/12/11	0	0.00	6	11.90	11.95	-6	764	-0.78%
2018/12/10	0	0.00	4	11.75	11.80	-4	769	-0.52%
2018/12/07	0	0.00	3	11.90	11.90	-3	769	-0.39%
2018/12/06	0	0.00	11	12.00	11.80	-11	772	-1.42%
2018/12/05	1	12.80	0	0.00	12.50	1	745	0.13%
2018/12/04	10	13.30	9	13.21	13.20	1	725	0.14%
2018/12/03	3	12.82	0	0.00	12.95	3	701	0.43%
2018/11/29	1	12.60	0	0.00	12.50	1	660	0.15%
2018/11/28	9	12.65	0	0.00	12.70	9	643	1.40%
2018/11/27	3	12.55	0	0.00	12.55	3	635	0.47%
2018/11/26	10	12.83	20	12.90	12.65	-10	627	-1.59%
2018/11/23	33	12.54	10	12.60	12.60	23	612	3.75%
2018/11/22	5	12.70	5	12.50	12.40	0	609	0.00%
2018/11/20	0	0.00	15	12.60	12.60	-15	620	-2.42%
2018/11/16	0	0.00	204	13.02	12.90	-204	617	-33.02%	大賣/鉅額交易
2018/11/15	199	12.93	39	13.08	13.10	160	597	26.77%	大買/鉅額交易
2018/11/14	48	13.14	7	13.32	12.95	41	572	7.16%
2018/11/13	66	13.00	16	13.18	13.10	50	545	9.17%
2018/11/12	27	13.16	24	13.21	13.10	3	543	0.55%
2018/11/09	22	11.62	0	0.00	12.80	22	493	4.46%
2018/11/08	5	11.55	5	11.76	11.65	0	475	0.00%
2018/11/01	15	10.78	0	0.00	10.90	15	525	2.86%
2018/10/31	10	10.70	10	10.79	10.70	0	516	0.00%
2018/10/30	0	0.00	3	10.90	10.35	-3	509	-0.59%
2018/10/09	0	0.00	11	12.12	12.20	-11	470	-2.34%
2018/10/08	0	0.00	5	12.65	12.55	-5	464	-1.08%
2018/10/05	0	0.00	5	12.60	12.75	-5	467	-1.07%
2018/10/04	0.1	13.00	0	0.00	12.95	0.1	460	0.03%
2018/09/27	10	13.50	10	13.65	13.50	0	466	0.00%
2018/09/26	0	13.45	0	0.00	13.45	0	480	0.01%
2018/09/19	12	13.62	22	13.63	13.70	-10	473	-2.11%
2018/09/06	2	13.05	0	0.00	13.10	2	481	0.42%
2018/09/03	3	13.60	0	0.00	13.35	3	620	0.48%
2018/08/29	0	0.00	6	13.80	13.75	-6	649	-0.92%
2018/08/28	13	13.74	3	13.77	13.55	10	717	1.39%
2018/08/27	0	0.00	1	13.20	13.20	-1	715	-0.14%
2018/08/21	0	0.00	1	12.95	13.10	-1	862	-0.12%
2018/08/20	0	0.00	1	13.00	12.95	-1	862	-0.12%
2018/08/17	0	0.00	15	12.98	13.10	-15	862	-1.74%
2018/08/16	0	0.00	3	12.70	12.60	-3	835	-0.36%
2018/08/15	4	12.90	16	12.83	12.80	-12	826	-1.45%
2018/08/14	0	0.00	59	13.00	13.00	-59	826	-7.14%
2018/08/13	12	12.79	28	12.91	12.85	-16	835	-1.92%
2018/08/10	21	13.70	0	0.00	13.45	21	804	2.61%
2018/08/09	0	0.00	7	14.00	14.00	-7	794	-0.88%
2018/08/08	0	0.00	5	14.10	14.15	-5	792	-0.63%
2018/08/07	0	0.00	15	14.15	14.10	-15	790	-1.90%
2018/08/03	0	0.00	2	14.40	14.35	-2	813	-0.25%
2018/08/02	0	0.00	50	14.31	14.35	-50	811	-6.16%
2018/07/31	1	14.40	0	0.00	14.45	1	799	0.13%
2018/07/25	2	14.95	2	14.90	14.90	0	796	0.00%
2018/07/18	7	15.00	0	0.00	15.00	7	819	0.85%
2018/07/16	0	0.00	1	15.00	14.90	-1	835	-0.12%
2018/07/13	0	0.00	10	15.00	15.00	-10	843	-1.19%
2018/07/11	0	0.00	0	15.30	15.00	0	855	0.00%
2018/07/05	0	0.00	4	14.38	14.55	-4	886	-0.45%
2018/07/04	14	14.46	0	0.00	14.35	14	903	1.55%
2018/07/03	10	14.90	0	0.00	14.90	10	952	1.05%
2018/07/02	0	0.00	5	15.42	15.45	-5	1,022	-0.49%
2018/06/29	0	0.00	1	15.30	15.25	-1	1,048	-0.10%
2018/06/27	2	15.10	3	15.15	15.00	-1	1,059	-0.09%
2018/06/26	0	0.00	2	15.00	15.00	-2	1,065	-0.19%
2018/06/22	0	0.00	1	15.20	15.40	-1	1,132	-0.09%
2018/06/20	19	15.30	0	0.00	15.35	19	1,173	1.62%
2018/06/14	8	15.70	4	16.05	15.70	4	1,284	0.31%
2018/06/13	2	15.90	9	16.15	15.95	-7	1,321	-0.53%
2018/06/12	1	16.35	19	16.22	16.15	-18	1,348	-1.34%
2018/06/07	0	0.00	10	15.65	15.60	-10	1,346	-0.74%
2018/06/06	8	15.60	10	15.65	15.60	-2	1,342	-0.15%
2018/06/05	46	16.35	12	16.23	15.95	34	1,324	2.57%
2018/06/04	0	0.00	1	16.15	15.80	-1	1,251	-0.08%
2018/06/01	5	15.65	1	15.90	15.60	4	1,235	0.32%
2018/05/30	9	16.12	11	16.08	16.00	-2	1,216	-0.16%
2018/05/29	16	15.57	13	15.59	15.60	3	1,140	0.26%
2018/05/22	0	0.00	2	14.90	14.85	-2	1,078	-0.19%
2018/05/15	2	14.00	0	0.00	13.90	2	1,095	0.18%
2018/04/26	0	0.00	1	15.45	14.95	-1	1,173	-0.09%
2018/04/24	0	0.00	11	15.77	15.55	-11	1,190	-0.92%
2018/04/16	10	15.95	10	16.20	15.95	0	1,480	0.00%
2018/04/13	0	0.00	18	15.79	15.70	-18	1,475	-1.22%
2018/04/12	3	15.80	0	0.00	15.85	3	1,500	0.20%
2018/04/11	15	16.30	0	0.00	16.05	15	1,517	0.99%
2018/04/10	0	0.00	48	16.24	16.10	-48	1,580	-3.04%
2018/04/09	0	0.00	20	16.63	16.05	-20	1,583	-1.26%
2018/04/03	2	16.05	42	16.09	16.25	-40	1,527	-2.62%
2018/04/02	0	0.00	6	15.72	15.95	-6	1,466	-0.41%
2018/03/30	2	15.55	0	0.00	15.30	2	1,482	0.13%
2018/03/29	0	0.00	3	15.55	15.50	-3	1,483	-0.20%
2018/03/28	1	15.45	0	0.00	15.45	1	1,521	0.07%
2018/03/27	45	15.82	70	16.08	15.65	-25	1,513	-1.65%
2018/03/26	3	15.85	71	15.75	15.60	-68	1,447	-4.70%
2018/03/23	0	0.00	65	14.90	15.40	-65	1,411	-4.61%
2018/03/21	26	15.59	5	15.85	15.60	21	1,393	1.51%
2018/03/20	3	15.60	32	15.70	15.65	-29	1,351	-2.15%
2018/03/19	16	15.24	6	15.38	15.10	10	1,287	0.78%
2018/03/16	6	14.89	21	15.01	14.70	-15	1,236	-1.21%
2018/03/15	34	15.24	37	15.03	15.30	-3	1,180	-0.25%
2018/03/14	11	14.00	1	13.90	13.95	10	1,088	0.92%
2018/03/13	1	13.70	0	0.00	13.85	1	1,106	0.09%
2018/03/06	1	14.10	0	0.00	14.10	1	1,176	0.09%
2018/02/26	1	14.50	0	0.00	14.50	1	1,317	0.08%
2018/02/22	0	0.00	3	14.30	14.30	-3	1,397	-0.21%
2018/02/21	11	13.99	0	0.00	13.90	11	1,418	0.78%
2018/02/09	1	13.60	0	0.00	13.70	1	1,477	0.07%
2018/02/08	1	14.00	0	0.00	14.10	1	1,475	0.07%
2018/02/07	11	14.30	0	0.00	14.20	11	1,497	0.73%
2018/02/06	30	14.40	3	14.13	13.90	27	1,540	1.75%
2018/02/05	105	15.12	0	0.00	15.20	105	1,651	6.36%	大買/鉅額交易
2018/02/02	46	15.70	0	0.00	15.55	46	1,778	2.59%
2018/02/01	21	15.70	0	0.00	15.70	21	1,851	1.13%
2018/01/31	43	15.72	2	15.70	15.75	41	2,122	1.93%
2018/01/30	20	15.85	0	0.00	15.70	20	2,140	0.93%
2018/01/26	11	15.70	0	0.00	15.80	11	2,189	0.50%
2018/01/24	2	15.75	6	15.83	15.95	-4	2,251	-0.18%
2018/01/23	1	15.60	4	15.80	15.60	-3	2,252	-0.13%
2018/01/22	8	16.21	0	0.00	16.10	8	2,235	0.36%
2018/01/19	4	16.39	20	16.50	16.30	-16	2,239	-0.71%
2018/01/18	0	0.00	2	16.45	16.40	-2	2,285	-0.09%
2018/01/17	4	16.69	1	16.35	16.60	3	2,279	0.13%
2018/01/16	26	17.70	4	17.45	17.00	22	2,252	0.98%
2018/01/15	24	17.54	27	17.65	17.40	-3	2,191	-0.14%
2018/01/12	3	16.95	193	16.97	16.55	-190	2,121	-8.96%	大賣/鉅額交易
2018/01/11	2	16.98	224	16.94	16.80	-222	2,071	-10.72%	大賣/鉅額交易
2018/01/10	10	16.45	10	16.65	16.35	0	2,024	0.00%
2018/01/08	0	0.00	3	16.42	16.35	-3	2,044	-0.15%
2018/01/05	5	16.75	4	16.59	16.60	1	2,024	0.05%
2018/01/04	29	16.75	46	16.83	16.75	-17	2,005	-0.85%
2018/01/03	2	16.20	0	0.00	16.25	2	1,974	0.10%
2018/01/02	2	15.98	3.2	16.13	16.15	-1.2	1,987	-0.06%