台新金 (2887)-凱基-鳳山券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.70
漲跌
▼0.20
漲幅
-1.06%
成交量
15,282張
產業
上市金融類股
1897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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	18.70	0	0.00	18.70	4	18,108	0.02%
2024/05/22	5	18.85	1	18.80	18.90	4	18,049	0.02%
2024/05/21	12.1	18.79	1	18.75	18.85	11.1	17,948	0.06%
2024/05/20	13	18.94	4.7	18.91	19.00	8.3	17,795	0.05%
2024/05/17	32	18.82	4	18.78	18.90	28	17,642	0.16%
2024/05/16	24	18.75	5.4	18.78	18.80	18.6	17,596	0.11%
2024/05/15	0	0.00	4.2	18.85	18.70	-4.2	17,380	-0.02%
2024/05/14	2.4	18.70	0	0.00	18.70	2.4	17,401	0.01%
2024/05/13	0	0.00	2	18.73	18.80	-2	17,431	-0.01%
2024/05/10	1	18.65	17	18.67	18.80	-16	17,250	-0.09%
2024/05/09	6	18.67	2	18.55	18.50	4	17,114	0.02%
2024/05/08	1	18.65	1	18.60	18.70	0	17,073	0.00%
2024/05/07	9	18.69	1	18.65	18.70	8	17,091	0.05%
2024/05/06	5	18.69	19	18.68	18.80	-14	16,864	-0.08%
2024/05/03	84.3	18.40	20.9	18.34	18.35	63.3	16,341	0.39%
2024/05/02	1	18.05	1	18.10	18.05	0	15,614	0.00%
2024/04/30	3	18.00	11	18.03	17.95	-8	15,503	-0.05%
2024/04/29	11	17.81	7	18.00	17.85	4	15,211	0.03%
2024/04/26	18	17.68	0	0.00	17.60	18	14,926	0.12%
2024/04/25	3.1	17.50	4	17.45	17.45	-1	15,025	-0.01%
2024/04/24	3	17.72	0	0.00	17.65	3	15,211	0.02%
2024/04/23	10	17.75	0	0.00	17.70	10	15,631	0.06%
2024/04/22	1	17.60	0	0.00	17.65	1	15,962	0.01%
2024/04/19	8.3	17.38	1	17.40	17.35	7.3	15,924	0.05%
2024/04/18	22	17.64	0	0.00	17.60	22	15,600	0.14%
2024/04/17	23	17.64	0	0.00	17.55	23	15,465	0.15%
2024/04/16	30.1	17.50	5	17.50	17.40	25.1	15,357	0.16%
2024/04/15	1	17.85	0	0.00	17.85	1	14,865	0.01%
2024/04/12	13	17.90	0	0.00	17.90	13	14,797	0.09%
2024/04/11	0.5	18.05	0	0.00	18.00	0.5	14,551	0.00%
2024/04/10	20.6	18.08	0.1	18.15	18.10	20.5	14,512	0.14%
2024/04/09	2	18.10	10	18.10	18.10	-8	14,490	-0.06%
2024/04/03	3	18.00	0.4	18.00	17.90	2.6	14,267	0.02%
2024/04/02	0	0.00	3.1	18.05	18.05	-3.1	14,268	-0.02%
2024/04/01	2	18.05	6.2	18.05	18.05	-4.2	14,313	-0.03%
2024/03/29	0	0.00	25.2	18.00	18.00	-25.2	14,282	-0.18%
2024/03/27	1	18.05	1.1	18.04	18.05	-0.1	14,000	0.00%
2024/03/26	0.1	18.00	5	18.00	18.05	-4.9	14,045	-0.04%
2024/03/25	4	18.00	0	0.00	17.95	4	14,023	0.03%
2024/03/22	2.5	18.04	8	18.02	18.05	-5.5	14,188	-0.04%
2024/03/21	1	18.10	5	18.07	18.05	-4	14,184	-0.03%
2024/03/20	3.1	17.88	2	17.90	17.85	1.1	14,344	0.01%
2024/03/19	1	17.90	0	0.00	17.90	1	14,461	0.01%
2024/03/18	0	0.00	10.1	18.15	18.10	-10.1	14,282	-0.07%
2024/03/15	2	18.10	50.7	18.08	18.15	-48.7	14,187	-0.34%
2024/03/14	21	18.10	4.5	18.12	18.20	16.5	13,639	0.12%
2024/03/11	12	17.89	14	17.80	17.80	-2	12,987	-0.02%
2024/03/08	7.1	17.76	6	17.70	17.85	1.1	12,960	0.01%
2024/03/07	8.3	17.66	4	17.70	17.70	4.3	12,762	0.03%
2024/03/06	16	17.66	2	17.70	17.70	14	12,726	0.11%
2024/03/05	0	0.00	6.5	17.35	17.30	-6.5	12,922	-0.05%
2024/03/04	3	17.35	5.4	17.35	17.35	-2.4	12,936	-0.02%
2024/02/29	0	17.30	0	0.00	17.40	0	12,970	0.00%
2024/02/27	3	17.28	0	0.00	17.25	3	12,722	0.02%
2024/02/26	4	17.25	22	17.29	17.25	-18	12,521	-0.14%
2024/02/23	1	17.30	10	17.35	17.30	-9	12,491	-0.07%
2024/02/22	0.3	17.40	0	0.00	17.40	0.3	12,768	0.00%
2024/02/21	5.7	17.40	9	17.35	17.45	-3.3	12,805	-0.03%
2024/02/20	0.8	17.35	15	17.35	17.35	-14.2	12,877	-0.11%
2024/02/19	1	17.35	0	0.00	17.35	1	12,892	0.01%
2024/02/16	1	17.15	10	17.18	17.15	-9	13,054	-0.07%
2024/02/15	7	17.19	5	17.20	17.15	2	12,978	0.02%
2024/02/05	15	17.14	0	0.00	17.10	15	12,700	0.12%
2024/02/02	0.3	17.20	0	0.00	17.20	0.3	12,592	0.00%
2024/02/01	1.8	17.22	2	17.25	17.25	-0.2	12,547	0.00%
2024/01/30	2	17.18	0	0.00	17.15	2	12,405	0.02%
2024/01/26	0	0.00	1.2	17.40	17.40	-1.2	12,414	-0.01%
2024/01/25	2	17.20	0	0.00	17.20	2	12,448	0.02%
2024/01/24	2	17.20	0	0.00	17.20	2	12,455	0.02%
2024/01/23	10	17.09	3	17.05	17.05	7	12,547	0.06%
2024/01/22	6	17.05	0	0.00	17.00	6	12,592	0.05%
2024/01/19	6.1	17.13	0	0.00	17.10	6.1	12,352	0.05%
2024/01/18	21	17.07	0	0.00	17.00	21	12,316	0.17%
2024/01/17	16.1	17.15	2	17.15	17.00	14.1	12,096	0.12%
2024/01/16	38.2	17.36	0	0.00	17.30	38.2	11,685	0.33%
2024/01/15	17	17.65	11	17.65	17.60	6	11,373	0.05%
2024/01/12	1	17.70	0.1	17.75	17.65	0.9	11,592	0.01%
2024/01/11	2	17.80	2	17.80	17.80	0	11,521	0.00%
2024/01/09	0.1	17.95	0	0.00	17.85	0.1	11,616	0.00%
2024/01/08	0	0.00	16	18.00	17.95	-16	11,642	-0.14%
2024/01/05	0	0.00	5	17.85	17.85	-5	11,664	-0.04%
2024/01/04	0	0.00	4	17.95	17.85	-4	11,833	-0.03%
2024/01/03	0	0.00	31	17.82	17.85	-31	12,183	-0.25%
2024/01/02	0	0.00	7	18.01	18.05	-7	12,114	-0.06%
2023/12/29	0	0.00	4.1	18.05	18.10	-4.1	12,174	-0.03%
2023/12/28	1	18.05	25	18.07	18.10	-24	12,355	-0.19%
2023/12/27	2	18.00	7	17.95	17.95	-5	12,236	-0.04%
2023/12/26	3	17.90	0	0.00	17.90	3	12,182	0.02%
2023/12/25	0.1	17.80	0	0.00	17.80	0.1	12,226	0.00%
2023/12/22	2	17.73	0	0.00	17.75	2	12,341	0.02%
2023/12/21	4	17.73	3	17.70	17.75	1	12,393	0.01%
2023/12/20	10	17.78	0	0.00	17.70	10	12,352	0.08%
2023/12/19	9.2	17.71	5	17.70	17.75	4.2	12,298	0.03%
2023/12/18	3.1	17.90	0	0.00	17.85	3.1	12,356	0.03%
2023/12/15	8.1	17.91	10	18.00	17.85	-1.9	12,346	-0.02%
2023/12/14	3	18.10	48	18.03	18.10	-45	11,974	-0.38%
2023/12/13	1	18.00	0	0.00	17.95	1	11,809	0.01%
2023/12/12	0	0.00	5.7	18.00	18.00	-5.7	12,162	-0.05%
2023/12/11	7	17.94	5	18.00	18.00	2	12,318	0.02%
2023/12/08	0	0.00	1	17.95	17.90	-1	12,307	-0.01%
2023/12/07	0	0.00	8	17.90	18.00	-8	12,294	-0.07%
2023/12/06	1	18.00	7	18.00	18.00	-6	12,337	-0.05%
2023/12/05	2	17.93	6	17.90	17.90	-4	12,315	-0.03%
2023/12/04	0	0.00	7	18.10	18.00	-7	12,347	-0.06%
2023/12/01	11	18.05	0.7	18.15	18.00	10.3	12,427	0.08%
2023/11/30	0	0.00	0	18.10	18.30	0	12,330	0.00%
2023/11/29	2	18.10	0	0.00	18.05	2	11,815	0.02%
2023/11/28	0.4	18.15	2	18.15	18.15	-1.6	11,684	-0.01%
2023/11/27	0	0.00	20	18.16	18.05	-20	11,840	-0.17%
2023/11/22	0	0.00	3.4	18.11	18.10	-3.4	12,042	-0.03%
2023/11/21	20	18.15	9.4	18.23	18.30	10.6	12,090	0.09%
2023/11/20	0.1	18.00	8	17.99	18.05	-7.9	11,794	-0.07%
2023/11/17	0.1	18.00	18.9	18.03	18.00	-18.8	11,754	-0.16%
2023/11/16	0.1	17.95	16	18.01	18.05	-15.9	11,635	-0.14%
2023/11/15	4	17.95	2	18.00	18.00	2	11,566	0.02%
2023/11/14	0	0.00	2.2	17.80	17.85	-2.2	11,403	-0.02%
2023/11/13	0	0.00	60	17.77	17.80	-60	11,644	-0.52%
2023/11/09	1	17.80	1	17.75	17.75	0	12,118	0.00%
2023/11/08	0	0.00	1	17.75	17.85	-1	12,371	-0.01%
2023/11/07	0	0.00	0.7	17.85	17.80	-0.7	12,486	-0.01%
2023/11/06	0	0.00	18.2	17.85	17.85	-18.2	12,560	-0.14%
2023/11/03	1	17.65	10	17.63	17.65	-9	12,458	-0.07%
2023/11/02	2	17.45	0	0.00	17.55	2	12,514	0.02%
2023/11/01	2	17.18	8.7	17.16	17.25	-6.7	12,486	-0.05%
2023/10/31	16	17.22	4	17.25	17.25	12	12,588	0.10%
2023/10/30	6	17.31	6	17.30	17.35	0	12,795	0.00%
2023/10/27	5	17.50	1.7	17.47	17.45	3.3	12,687	0.03%
2023/10/26	5	17.45	0	0.00	17.40	5	12,998	0.04%
2023/10/25	5	17.59	10	17.55	17.60	-5	13,029	-0.04%
2023/10/24	11	17.46	11	17.60	17.60	0	13,323	0.00%
2023/10/23	4.5	17.59	0	0.00	17.60	4.5	13,889	0.03%
2023/10/20	7	17.49	0	0.00	17.75	7	14,553	0.05%
2023/10/19	2	17.83	0	0.00	17.80	2	14,648	0.01%
2023/10/18	1	17.80	40	17.80	17.90	-39	14,787	-0.26%
2023/10/17	0	0.00	0	17.90	17.85	0	14,959	0.00%
2023/10/16	0	0.00	40	17.83	17.90	-40	15,150	-0.26%
2023/10/13	0.6	18.00	10	17.85	17.90	-9.4	15,439	-0.06%
2023/10/12	0	0.00	52.3	17.95	18.00	-52.3	15,603	-0.34%
2023/10/11	17	17.67	18.2	17.72	17.80	-1.2	15,620	-0.01%
2023/10/06	0	0.00	3	17.80	17.75	-3	15,340	-0.02%
2023/10/05	0	0.00	3	17.65	17.65	-3	15,440	-0.02%
2023/10/04	18.1	17.56	0	0.00	17.60	18.1	15,467	0.12%
2023/10/03	5	17.80	0.6	17.90	17.80	4.4	15,401	0.03%
2023/10/02	1	17.85	0	0.00	17.85	1	15,831	0.01%
2023/09/27	11	17.80	3	17.90	17.90	8	16,292	0.05%
2023/09/26	18	17.87	2	17.90	17.80	16	16,234	0.10%
2023/09/25	0	0.00	2	17.85	17.85	-2	16,194	-0.01%
2023/09/22	16	17.76	3.9	17.81	17.75	12.1	16,425	0.07%
2023/09/21	15.6	17.78	2	17.75	17.80	13.6	16,478	0.08%
2023/09/20	6.2	18.02	2	18.03	18.00	4.2	16,294	0.03%
2023/09/19	12.7	18.15	2	18.10	18.10	10.7	16,307	0.07%
2023/09/18	4	18.15	2	18.15	18.20	2	16,455	0.01%
2023/09/15	1	18.15	6.5	18.21	18.30	-5.5	16,608	-0.03%
2023/09/14	31	18.00	15.3	18.03	18.15	15.7	16,338	0.10%
2023/09/13	7.5	17.78	23	17.80	17.80	-15.5	16,301	-0.10%
2023/09/12	4	17.78	2	17.80	17.85	2	16,570	0.01%
2023/09/11	6.4	17.71	0.3	17.80	17.75	6.1	16,623	0.04%
2023/09/08	14.1	17.76	1	17.75	17.75	13	16,706	0.08%
2023/09/07	5	17.80	0.2	17.90	17.75	4.8	16,902	0.03%
2023/09/06	2.6	17.90	0.8	17.90	17.85	1.8	17,075	0.01%
2023/09/05	0	0.00	4	18.00	17.95	-4	17,214	-0.02%
2023/09/04	2	18.00	12.4	18.01	18.00	-10.4	17,298	-0.06%
2023/09/01	0.1	18.00	5	17.96	17.90	-4.9	17,433	-0.03%
2023/08/31	9.3	17.95	0	0.00	17.80	9.3	17,611	0.05%
2023/08/30	12.8	18.10	13	18.10	18.05	-0.2	17,572	0.00%
2023/08/29	0	0.00	0.1	18.00	17.95	-0.1	17,659	0.00%
2023/08/28	0	0.00	0.3	17.85	17.80	-0.3	17,779	0.00%
2023/08/25	2.2	17.76	5	17.75	17.75	-2.8	18,306	-0.02%
2023/08/24	2	17.83	27	17.81	17.80	-25	18,424	-0.14%
2023/08/23	5	17.79	0	0.00	17.75	5	18,420	0.03%
2023/08/22	5	17.77	0	0.00	17.80	5	18,493	0.03%
2023/08/21	5	17.80	0	0.00	17.80	5	18,684	0.03%
2023/08/17	0	0.00	30	17.55	17.60	-30	18,912	-0.16%
2023/08/16	35	17.56	86.5	17.60	17.65	-51.4	18,805	-0.27%
2023/08/15	1	18.00	56	18.10	17.90	-55	18,815	-0.29%
2023/08/14	0	0.00	4	18.16	18.10	-4	18,946	-0.02%
2023/08/11	1	18.30	0	0.00	18.35	1	19,084	0.01%
2023/08/10	0.2	18.30	11	18.25	18.20	-10.8	19,166	-0.06%
2023/08/09	3	18.20	15	18.25	18.30	-12	19,246	-0.06%
2023/08/08	3.1	18.22	0	0.00	18.15	3.1	19,430	0.02%
2023/08/07	5	18.29	3	18.25	18.30	2	19,599	0.01%
2023/08/04	1	18.20	0	0.00	18.20	1	19,726	0.01%
2023/08/02	4	18.21	0	0.00	18.20	4	19,825	0.02%
2023/07/31	5.3	18.27	1	18.30	18.25	4.3	20,128	0.02%
2023/07/28	14	18.31	10	18.35	18.30	4	19,804	0.02%
2023/07/27	11.4	18.35	3.4	18.31	18.35	8.1	19,669	0.04%
2023/07/26	34	18.32	29.5	18.37	18.40	4.5	19,388	0.02%
2023/07/25	28.1	19.24	0	0.00	19.30	28.1	18,844	0.15%
2023/07/24	39	19.18	1.7	19.22	19.15	37.3	18,061	0.21%
2023/07/21	2	19.25	20	19.35	19.25	-18	17,763	-0.10%
2023/07/20	10	19.33	22.8	19.30	19.35	-12.8	17,628	-0.07%
2023/07/19	9	19.34	10	19.30	19.25	-1	17,394	-0.01%
2023/07/18	6	19.38	5	19.45	19.40	1	17,223	0.01%
2023/07/17	4.8	19.08	16.7	19.15	19.20	-11.9	16,966	-0.07%
2023/07/14	5.1	18.90	13.3	18.96	19.05	-8.2	16,817	-0.05%
2023/07/13	4	18.88	0	0.00	18.85	4	16,762	0.02%
2023/07/12	6	18.84	2	18.80	18.85	4	16,749	0.02%
2023/07/11	10.1	18.75	1	18.80	18.85	9.1	16,703	0.05%
2023/07/10	0	0.00	1	18.40	18.35	-1	16,760	-0.01%
2023/07/07	19	18.22	12	18.25	18.25	7	16,722	0.04%
2023/07/06	17	18.50	22.6	18.64	18.50	-5.6	16,296	-0.03%
2023/07/05	30	18.90	11	18.90	18.90	19	15,851	0.12%
2023/07/04	0	0.00	2	18.95	18.90	-2	15,812	-0.01%
2023/07/03	1.2	18.95	0	0.00	19.00	1.2	15,921	0.01%
2023/06/30	1	18.85	0	0.00	18.90	1	16,122	0.01%
2023/06/29	0.2	19.00	0	0.00	19.00	0.2	15,940	0.00%
2023/06/28	1	19.00	0	0.00	19.05	1	15,971	0.01%
2023/06/27	0.1	19.10	5	19.20	19.10	-4.9	15,953	-0.03%
2023/06/26	1.1	19.10	0.1	19.15	19.15	1	15,913	0.01%
2023/06/21	0.2	19.05	11	19.10	19.15	-10.8	15,828	-0.07%
2023/06/20	2.1	19.00	1.5	18.98	19.00	0.6	15,758	0.00%
2023/06/19	2.2	18.95	0	0.00	18.90	2.2	15,734	0.01%
2023/06/16	0	0.00	31.8	19.05	19.00	-31.8	15,604	-0.20%
2023/06/15	2	19.00	10	19.00	19.00	-8	15,277	-0.05%
2023/06/14	11	19.01	2	19.08	19.10	9	15,328	0.06%
2023/06/13	3	18.97	0	0.00	19.00	3	15,594	0.02%
2023/06/12	2	19.15	17	19.14	19.00	-15	15,505	-0.10%
2023/06/09	0.2	19.00	17	19.08	19.05	-16.8	15,373	-0.11%
2023/06/08	35	18.80	20	18.80	18.85	15	15,354	0.10%
2023/06/07	25	18.70	6	18.71	18.80	19	15,447	0.12%
2023/06/06	2.5	18.66	2	18.70	18.65	0.5	15,425	0.00%
2023/06/05	1	18.65	0	0.00	18.65	1	15,289	0.01%
2023/06/02	0	0.00	21	18.35	18.45	-21	14,997	-0.14%
2023/06/01	2.1	18.38	0	0.00	18.35	2.1	14,973	0.01%
2023/05/30	2	18.45	2	18.45	18.45	0	14,350	0.00%
2023/05/26	3	18.35	3.3	18.30	18.35	-0.3	14,433	0.00%
2023/05/25	4	18.41	8	18.40	18.35	-4	14,407	-0.03%
2023/05/24	7	18.66	0	0.00	18.70	7	14,324	0.05%
2023/05/23	0	0.00	6	18.70	18.75	-6	14,269	-0.04%
2023/05/22	19	18.52	2	18.50	18.55	17	14,224	0.12%
2023/05/19	0	0.00	4	18.40	18.45	-4	14,108	-0.03%
2023/05/18	31	18.43	0.1	18.45	18.45	30.9	13,810	0.22%
2023/05/17	0	0.00	10	18.45	18.50	-10	13,565	-0.07%
2023/05/16	0	0.00	10.1	18.40	18.40	-10.1	13,236	-0.08%
2023/05/15	0.3	18.10	0	0.00	18.15	0.3	13,112	0.00%
2023/05/12	0.2	18.20	1	18.30	18.25	-0.8	12,994	-0.01%
2023/05/11	1	18.25	3.4	18.24	18.30	-2.4	12,811	-0.02%
2023/05/10	3	18.08	5.5	18.10	18.10	-2.5	12,569	-0.02%
2023/05/09	0	0.00	2	17.95	18.05	-2	12,450	-0.02%
2023/05/08	30.1	18.07	18	18.03	17.95	12.1	12,451	0.10%
2023/05/05	1	17.50	0	0.00	17.55	1	11,896	0.01%
2023/05/03	2	17.30	1	17.30	17.30	1	12,121	0.01%
2023/05/02	0	0.00	1.4	17.33	17.35	-1.4	12,515	-0.01%
2023/04/28	0.1	17.20	2.5	17.25	17.30	-2.5	13,234	-0.02%
2023/04/27	4.1	17.19	1.3	17.20	17.20	2.7	13,202	0.02%
2023/04/26	2.1	17.10	0	0.00	17.25	2.1	13,306	0.02%
2023/04/25	0.1	17.20	5	17.10	17.10	-4.9	13,272	-0.04%
2023/04/24	0	0.00	10	17.20	17.20	-10	13,242	-0.08%
2023/04/20	80	16.90	86	17.05	17.05	-6	13,389	-0.04%
2023/04/19	2	17.13	2	17.15	17.15	0	13,584	0.00%
2023/04/18	1.2	17.20	2	17.23	17.25	-0.8	13,559	-0.01%
2023/04/17	1	17.05	18	17.11	17.20	-17	13,584	-0.13%
2023/04/14	1.6	17.10	2	17.10	17.15	-0.4	13,573	0.00%
2023/04/13	4	17.00	1	17.05	17.10	3	13,492	0.02%
2023/04/12	1	16.90	0	0.00	16.95	1	13,471	0.01%
2023/04/11	4	16.78	8	16.74	16.80	-4	13,485	-0.03%
2023/04/10	0	0.00	15.5	16.65	16.70	-15.5	13,434	-0.12%
2023/04/07	0	0.00	32.6	16.65	16.65	-32.6	13,413	-0.24%
2023/04/06	8	16.65	6.4	16.63	16.65	1.6	13,351	0.01%
2023/03/31	0	0.00	5	16.57	16.60	-5	13,222	-0.04%
2023/03/30	3	16.40	0	0.00	16.40	3	13,032	0.02%
2023/03/28	0	0.00	4	16.40	16.40	-4	12,936	-0.03%
2023/03/27	5	16.40	0	0.00	16.45	5	13,154	0.04%
2023/03/24	1	16.45	8	16.50	16.50	-7	13,338	-0.05%
2023/03/23	3	16.45	83	16.37	16.50	-80	13,318	-0.60%
2023/03/22	0	0.00	3	16.25	16.30	-3	13,301	-0.02%
2023/03/21	8	16.08	0	0.00	16.05	8	13,431	0.06%
2023/03/20	20.4	15.95	0	0.00	15.95	20.4	13,557	0.15%
2023/03/17	11	15.88	7	15.97	16.00	4	13,642	0.03%
2023/03/16	4	15.65	6	15.60	15.60	-2	13,590	-0.01%
2023/03/15	0.8	16.00	1	16.00	15.85	-0.2	13,437	0.00%
2023/03/14	2.1	15.85	0	0.00	15.85	2.1	13,466	0.02%
2023/03/13	7.1	15.95	0	0.00	16.15	7.1	13,336	0.05%
2023/03/10	116	16.25	50	16.15	16.15	66	13,157	0.50%	大買/
2023/03/09	105	16.35	100	16.45	16.45	5	13,143	0.04%	大買/
2023/03/08	31	16.40	0	0.00	16.50	31	13,735	0.23%
2023/03/07	1	16.45	2	16.40	16.50	-1	13,888	-0.01%
2023/03/06	3	16.30	2	16.40	16.40	1	14,024	0.01%
2023/03/03	100	16.25	100	16.30	16.30	0	14,048	0.00%
2023/03/02	100	16.30	106	16.35	16.35	-6	14,129	-0.04%	大賣/
2023/03/01	150	16.32	152.1	16.42	16.35	-2.1	14,146	-0.01%	大買/大賣/
2023/02/23	2	16.58	0	0.00	16.55	2	13,957	0.01%
2023/02/22	21	16.55	0	0.00	16.55	21	13,983	0.15%
2023/02/21	0.1	16.55	7	16.49	16.55	-6.9	13,997	-0.05%
2023/02/20	0	16.45	22	16.60	16.60	-22	14,097	-0.16%
2023/02/17	21	16.35	5.1	16.35	16.40	15.9	14,088	0.11%
2023/02/16	2	16.30	0	0.00	16.25	2	14,384	0.01%
2023/02/15	100	16.20	104	16.25	16.25	-4	14,727	-0.03%	大賣/
2023/02/14	6	16.33	56	16.35	16.35	-50	14,756	-0.34%
2023/02/13	35	16.08	34	16.19	16.30	1	14,931	0.01%
2023/02/10	52	16.10	50.3	16.15	16.15	1.7	14,936	0.01%
2023/02/09	53.1	16.06	50	16.20	16.20	3.1	15,105	0.02%
2023/02/08	52	16.05	50	16.10	16.10	2	15,129	0.01%
2023/02/07	3	16.10	0	0.00	16.10	3	15,186	0.02%
2023/02/06	50	16.15	60	16.28	16.15	-10	15,170	-0.07%
2023/02/02	55	16.11	50	16.25	16.25	5	15,352	0.03%
2023/02/01	52	16.10	57	16.25	16.25	-5	15,289	-0.03%
2023/01/31	109.9	16.23	50	16.25	16.25	59.9	15,294	0.39%	大買/
2023/01/30	1.8	16.33	22.1	16.18	16.70	-20.3	15,051	-0.14%
2023/01/17	0	0.00	13.5	15.85	15.80	-13.5	14,385	-0.09%
2023/01/16	1.3	15.80	49	15.80	15.80	-47.8	14,411	-0.33%
2023/01/13	46	15.60	49	15.75	15.70	-3	14,392	-0.02%
2023/01/12	47	15.55	10.1	15.50	15.55	36.9	14,962	0.25%
2023/01/11	0	0.00	0.1	15.65	15.60	-0.1	15,264	0.00%
2023/01/10	2	15.63	5	15.60	15.70	-3	15,273	-0.02%
2023/01/09	0	0.00	5	15.65	15.65	-5	15,354	-0.03%
2023/01/06	1	15.35	0	0.00	15.35	1	15,292	0.01%
2023/01/05	0	15.35	48	15.39	15.40	-48	15,567	-0.31%
2023/01/04	4.3	15.13	1	15.10	15.20	3.3	15,590	0.02%
2023/01/03	8	14.99	0	0.00	15.10	8	15,843	0.05%
2022/12/30	40.7	15.10	57	15.24	15.10	-16.3	15,943	-0.10%
2022/12/29	3	14.90	0	0.00	15.05	3	15,880	0.02%
2022/12/28	54	15.06	0	0.00	15.05	54	15,941	0.34%
2022/12/27	0	0.00	2	15.20	15.20	-2	16,150	-0.01%
2022/12/26	0	0.00	4	15.10	15.10	-4	16,362	-0.02%
2022/12/22	1	15.05	60	15.13	15.20	-59	17,096	-0.35%
2022/12/20	4.7	15.00	0	0.00	15.00	4.7	17,669	0.03%
2022/12/19	0	0.00	10	15.20	15.25	-10	17,914	-0.06%
2022/12/16	0	0.00	0.6	15.05	15.00	-0.6	17,808	0.00%
2022/12/15	0	15.05	2	15.10	15.10	-2	17,895	-0.01%
2022/12/14	10	15.00	7	15.09	15.10	3	18,180	0.02%
2022/12/13	0.4	14.96	8	14.98	14.95	-7.6	18,267	-0.04%
2022/12/12	1	14.90	7	15.00	14.90	-6	18,118	-0.03%
2022/12/09	0	0.00	16	15.01	15.05	-16	18,529	-0.09%
2022/12/08	10	14.81	3.4	14.93	14.80	6.7	18,594	0.04%
2022/12/07	0.3	15.00	6.5	15.05	15.10	-6.2	18,646	-0.03%
2022/12/06	5	14.72	1	14.85	14.65	4	18,482	0.02%
2022/12/05	3.1	14.90	0	0.00	14.85	3.1	18,487	0.02%
2022/12/02	13	14.96	6	15.05	14.90	7	18,794	0.04%
2022/12/01	3	15.12	0	0.00	15.10	3	19,241	0.02%
2022/11/30	11	15.20	5	15.10	15.15	6	19,201	0.03%
2022/11/28	23	14.69	1	14.60	14.65	22	18,704	0.12%
2022/11/25	0	0.00	3	14.80	14.85	-3	18,893	-0.02%
2022/11/24	4	14.68	15	14.73	14.80	-11	19,300	-0.06%
2022/11/23	3	14.67	0	0.00	14.70	3	19,416	0.02%
2022/11/17	14	14.57	0	0.00	14.55	14	21,325	0.07%
2022/11/16	1	14.70	0.5	14.65	14.80	0.5	22,042	0.00%
2022/11/14	1	14.60	0	0.00	14.80	1	22,841	0.00%
2022/11/11	10.7	14.60	11	14.51	14.60	-0.3	22,820	0.00%
2022/11/10	15	14.03	1	14.10	14.10	14	22,817	0.06%
2022/11/09	2.2	14.00	2	13.93	14.15	0.2	23,053	0.00%
2022/11/08	0.1	13.75	0	0.00	13.75	0.1	23,175	0.00%
2022/11/07	1	13.50	0	0.00	13.65	1	23,406	0.00%
2022/11/04	1.5	13.17	0	0.00	13.35	1.5	23,794	0.01%
2022/11/03	61	13.25	0	0.00	13.25	61	24,133	0.25%
2022/11/01	4	13.53	1	13.50	13.55	3	24,270	0.01%
2022/10/31	4	13.29	1	13.55	13.25	3	24,335	0.01%
2022/10/28	3.8	13.57	0	0.00	13.45	3.8	24,113	0.02%
2022/10/27	4	13.60	0	0.00	13.55	4	24,223	0.02%
2022/10/26	0	0.00	38	13.25	13.40	-38	24,269	-0.16%
2022/10/25	0	0.00	18	13.05	13.10	-18	24,242	-0.07%
2022/10/24	1	13.00	22	13.05	13.00	-21	24,566	-0.09%
2022/10/21	22	12.90	10	12.90	12.90	12	24,630	0.05%
2022/10/20	8.2	12.56	0	0.00	12.85	8.2	24,599	0.03%
2022/10/19	10.6	12.87	0	0.00	12.90	10.6	24,090	0.04%
2022/10/18	40.3	12.95	0.8	12.95	13.10	39.5	23,905	0.17%
2022/10/17	4.8	12.83	32	12.85	12.85	-27.2	24,135	-0.11%
2022/10/14	3.4	13.01	1	13.05	12.90	2.4	24,079	0.01%
2022/10/13	32.3	12.94	63.2	12.90	12.90	-30.9	24,098	-0.13%
2022/10/12	1	13.30	0	0.00	13.30	1	23,841	0.00%
2022/10/11	0.4	13.39	10	13.25	13.25	-9.6	23,892	-0.04%
2022/10/07	2	13.73	40	13.76	13.75	-38	23,849	-0.16%
2022/10/06	1	13.70	0	0.00	13.70	1	23,806	0.00%
2022/10/05	2.3	13.61	0	0.00	13.65	2.3	24,050	0.01%
2022/10/04	1	13.50	74.1	13.50	13.55	-73.1	24,312	-0.30%
2022/10/03	9.2	13.55	1	13.45	13.45	8.2	24,314	0.03%
2022/09/30	0.3	13.78	1	13.70	13.70	-0.7	24,186	0.00%
2022/09/29	2.3	13.89	21.3	13.90	13.85	-19	24,166	-0.08%
2022/09/28	15.1	13.72	1.5	13.72	13.65	13.6	23,981	0.06%
2022/09/27	6	13.95	11	14.00	13.95	-5	23,638	-0.02%
2022/09/26	16.2	14.01	1.1	14.10	14.00	15.1	23,652	0.06%
2022/09/23	12	14.38	2	14.40	14.35	10	23,574	0.04%
2022/09/22	10.3	14.36	0	0.00	14.35	10.3	23,803	0.04%
2022/09/21	74.1	14.75	0	0.00	14.65	74.1	23,808	0.31%
2022/09/20	0.4	14.90	0.9	15.00	14.80	-0.5	23,553	0.00%
2022/09/19	6	14.95	5.3	14.86	14.85	0.7	23,552	0.00%
2022/09/16	5	14.86	0	0.00	14.80	5	23,689	0.02%
2022/09/15	6.2	15.03	10	15.08	15.00	-3.8	23,446	-0.02%
2022/09/14	2	14.90	0	0.00	14.85	2	23,465	0.01%
2022/09/13	0	0.00	11.1	15.14	15.10	-11.1	23,658	-0.05%
2022/09/12	2	15.18	0	0.00	15.15	2	24,201	0.01%
2022/09/08	5.3	14.78	0	0.00	15.05	5.3	24,544	0.02%
2022/09/07	12.9	14.86	0	0.00	14.80	12.9	24,478	0.05%
2022/09/06	3	15.20	0	0.00	15.20	3	24,249	0.01%
2022/09/02	9	14.92	30	15.00	14.90	-21	24,728	-0.08%
2022/09/01	11.8	15.02	0	0.00	15.00	11.8	24,701	0.05%
2022/08/30	14	15.24	0	0.00	15.20	14	24,212	0.06%
2022/08/29	9	15.26	2	15.25	15.20	7	24,312	0.03%
2022/08/26	18	15.60	2	15.60	15.60	16	24,693	0.06%
2022/08/25	9.3	15.74	3	15.75	15.70	6.3	24,386	0.03%
2022/08/24	65	15.86	24	15.81	15.65	41	24,262	0.17%
2022/08/23	14	17.41	0	0.00	17.35	14	23,854	0.06%
2022/08/22	26.1	17.39	0	0.00	17.45	26.1	23,319	0.11%
2022/08/19	36.3	17.37	8	17.35	17.50	28.3	22,893	0.12%
2022/08/18	34	17.41	4	17.40	17.45	30	22,545	0.13%
2022/08/17	22	17.47	25	17.45	17.45	-3	22,433	-0.01%
2022/08/16	31	17.20	30	17.25	17.30	1	22,203	0.00%
2022/08/15	24.1	17.06	12	17.05	17.10	12.1	22,193	0.05%
2022/08/12	7	16.81	0	0.00	16.85	7	22,125	0.03%
2022/08/11	28	16.94	34	16.82	16.90	-6	22,181	-0.03%
2022/08/10	52	16.27	1	16.45	16.45	51	21,960	0.23%
2022/08/09	1	15.75	8	15.81	15.90	-7	21,795	-0.03%
2022/08/08	3.3	15.93	0	0.00	15.90	3.3	21,931	0.02%
2022/08/05	1	15.70	0	0.00	15.80	1	22,464	0.00%
2022/08/04	2	15.50	0	0.00	15.60	2	23,163	0.01%
2022/08/02	0	0.00	5	15.60	15.75	-5	23,968	-0.02%
2022/07/27	2	15.50	0	0.00	15.55	2	26,527	0.01%
2022/07/26	2	15.50	0	0.00	15.55	2	26,731	0.01%
2022/07/25	0	0.00	1	15.55	15.60	-1	26,854	0.00%
2022/07/22	3.1	15.45	0	0.00	15.60	3.1	27,073	0.01%
2022/07/20	1	15.30	0	0.00	15.15	1	27,406	0.00%
2022/07/19	4	15.20	0	0.00	15.20	4	27,731	0.01%
2022/07/15	6	14.99	0	0.00	14.90	6	28,254	0.02%
2022/07/14	0	0.00	10	15.30	15.30	-10	28,332	-0.04%
2022/07/13	7	15.33	18	15.27	15.30	-11	28,635	-0.04%
2022/07/12	19	14.95	0	0.00	14.85	19	28,848	0.07%
2022/07/11	7	15.59	0	0.00	15.50	7	28,663	0.02%
2022/07/08	2.2	15.86	0	0.00	15.90	2.2	28,870	0.01%
2022/07/07	6	15.69	2	15.80	15.70	4	29,048	0.01%
2022/07/06	15.1	15.87	18	15.90	15.75	-2.9	29,193	-0.01%
2022/07/05	5	16.00	3.6	16.14	16.10	1.4	29,615	0.00%
2022/07/04	1	16.00	4	16.03	16.05	-3	29,922	-0.01%
2022/07/01	11.2	16.15	41	16.08	16.00	-29.8	30,445	-0.10%
2022/06/30	42.3	16.42	0.3	16.50	16.30	42	30,994	0.14%
2022/06/29	4	16.66	0	0.00	16.70	4	31,165	0.01%
2022/06/27	1	17.00	10	17.05	16.85	-9	31,978	-0.03%
2022/06/24	0	0.00	104	17.05	16.95	-104	31,837	-0.33%	大賣/鉅額交易
2022/06/23	2	16.78	0	0.00	16.90	2	31,775	0.01%
2022/06/22	18	17.01	0	0.00	16.85	18	31,985	0.06%
2022/06/21	7.1	16.80	6	17.15	17.10	1.1	32,130	0.00%
2022/06/20	32	16.73	12.9	17.09	16.70	19.1	32,505	0.06%
2022/06/17	10	16.63	0	0.00	16.60	10	32,243	0.03%
2022/06/16	53	16.99	50.6	16.90	16.90	2.4	31,909	0.01%
2022/06/15	8.2	16.95	0	0.00	16.90	8.2	32,139	0.03%
2022/06/14	5.1	16.84	0	0.00	16.90	5.1	32,268	0.02%
2022/06/13	22.3	16.80	0	0.00	16.85	22.3	32,212	0.07%
2022/06/10	1	17.20	0	0.00	17.15	1	32,043	0.00%
2022/06/09	7	17.36	0	0.00	17.35	7	32,004	0.02%
2022/06/08	6	17.62	0	0.00	17.60	6	31,912	0.02%
2022/06/07	13	17.69	0	0.00	17.70	13	32,378	0.04%
2022/06/06	17	17.99	7	18.08	18.00	10	32,415	0.03%
2022/06/01	11.1	17.64	0	0.00	17.55	11.1	33,482	0.03%
2022/05/31	1	17.65	3	17.55	17.95	-2	33,658	-0.01%
2022/05/30	20.1	17.70	0	0.00	17.70	20.1	33,382	0.06%
2022/05/26	7	17.04	0	0.00	16.95	7	33,548	0.02%
2022/05/25	3	17.00	0	0.00	17.00	3	34,266	0.01%
2022/05/24	0	0.00	2.3	17.14	17.00	-2.3	34,984	-0.01%
2022/05/23	3	16.90	10	16.93	17.05	-7	35,215	-0.02%
2022/05/20	0	17.15	3.2	17.15	17.05	-3.2	35,541	-0.01%
2022/05/19	8	16.76	0	0.00	16.80	8	35,645	0.02%
2022/05/18	7	16.90	15	16.98	17.25	-8	35,469	-0.02%
2022/05/17	3	16.82	3	16.75	16.85	0	35,397	0.00%
2022/05/16	7	16.62	28.4	16.74	16.80	-21.4	35,438	-0.06%
2022/05/13	18.1	16.54	3	16.55	16.70	15.1	35,469	0.04%
2022/05/12	40.1	16.86	22	16.65	16.70	18.1	35,265	0.05%
2022/05/11	8	17.35	2	17.35	17.35	6	34,614	0.02%
2022/05/10	28	17.26	2	17.33	17.50	26	34,449	0.08%
2022/05/09	31.4	17.91	1	17.85	17.85	30.4	34,032	0.09%
2022/05/06	15.1	18.34	0.1	18.45	18.40	15	33,606	0.04%
2022/05/05	87.5	18.88	5	18.84	18.90	82.5	33,232	0.25%
2022/05/04	0	0.00	1.3	19.31	19.40	-1.3	32,016	0.00%
2022/05/03	2	19.18	2	19.30	19.30	0	32,347	0.00%
2022/04/29	0	0.00	10.2	19.40	19.40	-10.2	32,498	-0.03%
2022/04/28	4	19.00	0	0.00	19.15	4	32,851	0.01%
2022/04/27	4	19.18	0	0.00	19.10	4	32,897	0.01%
2022/04/26	6	19.36	5	19.40	19.35	1	32,939	0.00%
2022/04/25	23	19.05	20	19.00	19.15	3	33,000	0.01%
2022/04/22	4.1	19.10	1	19.35	19.35	3.1	33,222	0.01%
2022/04/21	17	19.31	10	19.30	19.30	7	34,166	0.02%
2022/04/20	27	19.55	0	0.00	19.60	27	35,608	0.08%
2022/04/19	26	19.48	4.8	19.61	19.40	21.2	35,711	0.06%
2022/04/18	3.2	19.55	13	19.42	19.55	-9.8	36,045	-0.03%
2022/04/15	12	19.99	0	0.00	20.00	12	35,692	0.03%
2022/04/14	0	0.00	1	20.20	20.15	-1	35,789	0.00%
2022/04/13	20.2	20.52	0	0.00	20.55	20.2	35,586	0.06%
2022/04/12	4	20.45	6	20.57	20.60	-2	35,447	-0.01%
2022/04/11	32	20.79	7	20.84	20.70	25	35,138	0.07%
2022/04/08	12	20.75	5.7	20.81	20.95	6.3	34,541	0.02%
2022/04/07	15.1	20.90	2	21.05	20.70	13.1	34,289	0.04%
2022/04/06	1.1	20.72	20	20.80	21.10	-18.9	33,694	-0.06%
2022/04/01	18	20.54	4	20.55	20.60	14	33,019	0.04%
2022/03/31	5	20.55	13	20.42	20.50	-8	32,491	-0.02%
2022/03/30	4.1	20.12	28	20.17	20.15	-23.9	31,703	-0.08%
2022/03/29	2	19.90	4	19.93	19.95	-2	31,327	-0.01%
2022/03/28	14	19.90	5	19.92	19.95	9	31,270	0.03%
2022/03/25	20.6	19.85	0	0.00	19.85	20.6	31,246	0.07%
2022/03/24	8.2	20.10	1	20.15	20.15	7.2	30,875	0.02%
2022/03/23	9.1	20.08	16	20.17	20.25	-6.9	30,712	-0.02%
2022/03/22	18	19.74	15	19.75	19.80	3	30,062	0.01%
2022/03/21	6	19.63	2	19.60	19.65	4	29,799	0.01%
2022/03/18	22.1	19.63	15	19.67	19.60	7.1	29,812	0.02%
2022/03/17	9.2	19.45	0	0.00	19.45	9.2	29,442	0.03%
2022/03/16	4.1	19.16	6	19.05	19.20	-1.9	29,204	-0.01%
2022/03/15	3	18.85	0	0.00	19.00	3	29,031	0.01%
2022/03/14	19	18.92	20	18.85	18.85	-1	28,994	0.00%
2022/03/11	6.1	18.89	10	18.85	18.90	-4	29,061	-0.01%
2022/03/10	3.2	19.04	11.5	18.96	18.95	-8.3	29,074	-0.03%
2022/03/09	11.2	18.30	0	0.00	18.30	11.2	28,602	0.04%
2022/03/08	36.4	18.35	0	0.00	18.25	36.4	28,406	0.13%
2022/03/07	17.1	18.79	74	18.73	18.90	-56.9	27,652	-0.21%
2022/03/04	15	19.37	86	19.35	19.35	-71	27,929	-0.25%
2022/03/02	39.4	19.53	20	19.40	19.60	19.4	28,069	0.07%
2022/03/01	14.5	19.44	1	19.65	19.60	13.5	27,944	0.05%
2022/02/25	22	19.36	2	19.38	19.50	20	27,627	0.07%
2022/02/24	59.5	19.51	10.3	19.55	19.50	49.2	26,939	0.18%
2022/02/23	5.1	19.70	0	0.00	19.85	5.1	26,279	0.02%
2022/02/22	27.2	19.74	0	0.00	19.85	27.2	26,396	0.10%
2022/02/21	6	19.98	8	19.98	20.05	-2	26,106	-0.01%
2022/02/18	3.2	20.12	0	0.00	20.10	3.2	26,459	0.01%
2022/02/17	13.9	20.20	0	0.00	20.20	13.9	26,477	0.05%
2022/02/16	11.1	20.22	4	20.20	20.20	7.1	26,411	0.03%
2022/02/15	3.4	20.15	0	0.00	20.10	3.4	26,274	0.01%
2022/02/14	3.9	20.17	36	20.10	20.30	-32.1	26,109	-0.12%
2022/02/11	3.1	20.42	0	0.00	20.55	3.1	25,751	0.01%
2022/02/10	15.2	20.42	2	20.33	20.50	13.2	25,596	0.05%
2022/02/09	7.5	20.36	10	20.44	20.45	-2.5	25,426	-0.01%
2022/02/08	2	20.33	15	20.35	20.30	-13	25,225	-0.05%
2022/02/07	10.1	19.99	0	0.00	20.10	10.1	24,881	0.04%
2022/01/26	6.1	19.69	20	19.70	19.65	-13.9	24,408	-0.06%
2022/01/25	14.1	19.58	5	19.50	19.70	9.1	24,197	0.04%
2022/01/24	4	19.84	19.8	19.63	20.00	-15.8	23,764	-0.07%
2022/01/21	25	20.04	13	20.00	20.15	12	23,554	0.05%
2022/01/20	1	20.40	20	20.30	20.45	-19	23,006	-0.08%
2022/01/19	14	20.69	0	0.00	20.55	14	22,785	0.06%
2022/01/18	18	20.62	5	20.50	20.70	13	22,400	0.06%
2022/01/17	25.3	20.33	12	20.39	20.50	13.3	22,119	0.06%
2022/01/14	16.1	20.47	16.2	20.48	20.55	-0.1	21,478	0.00%
2022/01/13	41.5	20.01	157.4	20.09	20.50	-115.9	20,292	-0.57%	大賣/鉅額交易
2022/01/12	0.8	19.40	21	19.47	19.50	-20.2	18,544	-0.11%
2022/01/11	12.3	19.12	37.5	19.34	19.40	-25.2	18,368	-0.14%
2022/01/10	3	18.97	7.4	18.99	19.05	-4.4	18,410	-0.02%
2022/01/07	20	18.93	6	19.00	18.95	14	18,617	0.08%
2022/01/06	11	18.75	94	18.79	18.85	-83	18,353	-0.45%
2022/01/05	4.7	18.76	1	18.75	18.75	3.7	18,254	0.02%
2022/01/04	4.1	18.78	0.3	18.80	18.80	3.8	18,561	0.02%
2022/01/03	15.7	18.80	1	18.85	18.85	14.7	18,623	0.08%
2021/12/30	11.1	18.95	2	19.00	18.95	9.1	18,824	0.05%
2021/12/28	4	18.74	5	18.77	18.90	-1	19,040	-0.01%
2021/12/27	4	18.75	0	0.00	18.75	4	19,132	0.02%
2021/12/24	1.1	18.65	0	0.00	18.75	1.1	19,595	0.01%
2021/12/23	0.2	18.68	1	18.60	18.65	-0.8	19,754	0.00%
2021/12/22	0.4	18.65	0	0.00	18.65	0.4	20,014	0.00%
2021/12/21	5.1	18.60	0	0.00	18.60	5.1	20,124	0.03%
2021/12/20	2	18.60	0	0.00	18.55	2	20,255	0.01%
2021/12/17	3	18.72	3.1	18.72	18.75	-0.1	20,299	0.00%
2021/12/16	1.2	18.57	20	18.55	18.65	-18.8	20,334	-0.09%
2021/12/15	1.1	18.61	10.2	18.63	18.65	-9.1	20,917	-0.04%
2021/12/14	3	18.62	1	18.60	18.75	2	21,365	0.01%
2021/12/13	4	18.86	2	18.88	18.90	2	21,367	0.01%
2021/12/10	1	18.95	3	18.95	18.95	-2	21,476	-0.01%
2021/12/09	3.1	18.90	15	18.90	19.00	-11.9	21,678	-0.05%
2021/12/08	2.1	18.80	0	0.00	18.85	2.1	22,132	0.01%
2021/12/07	0	0.00	30	18.90	18.90	-30	22,262	-0.13%
2021/12/06	0.4	18.68	3	18.57	18.70	-2.6	22,391	-0.01%
2021/12/03	3.8	18.59	0	0.00	18.55	3.8	22,953	0.02%
2021/12/02	4	18.39	2	18.50	18.60	2	24,218	0.01%
2021/12/01	0	0.00	1	18.25	18.65	-1	25,549	0.00%
2021/11/30	4.2	18.21	5	18.20	18.60	-0.8	26,132	0.00%
2021/11/29	58.2	18.13	0	0.00	18.20	58.2	26,102	0.22%
2021/11/26	4	18.33	3	18.35	18.35	1	26,820	0.00%
2021/11/25	10	18.65	0	0.00	18.70	10	27,887	0.04%
2021/11/24	0.2	18.70	2.2	18.65	18.60	-2	29,311	-0.01%
2021/11/23	2.6	18.69	1	18.60	18.60	1.6	30,266	0.01%
2021/11/22	20.5	18.70	0	0.00	18.70	20.5	30,460	0.07%
2021/11/19	5.1	18.90	113	18.95	18.95	-107.9	30,665	-0.35%	大賣/鉅額交易
2021/11/18	118.3	19.39	30.7	19.24	19.30	87.6	31,135	0.28%	大買/
2021/11/17	14.4	19.16	8	19.20	19.25	6.4	31,066	0.02%
2021/11/16	8.4	18.69	8	18.69	18.70	0.4	30,550	0.00%
2021/11/15	12	18.54	2	18.60	18.55	10	30,557	0.03%
2021/11/12	7.3	18.47	2	18.45	18.45	5.3	30,520	0.02%
2021/11/11	5	18.40	7	18.37	18.45	-2	30,627	-0.01%
2021/11/10	11	18.20	0	0.00	18.30	11	30,857	0.04%
2021/11/09	0	0.00	10	18.25	18.30	-10	30,977	-0.03%
2021/11/08	0.3	18.25	1.2	18.21	18.20	-0.9	31,001	0.00%
2021/11/05	0.1	18.25	0	18.20	18.25	0.1	31,251	0.00%
2021/11/04	0.2	18.20	1	18.20	18.20	-0.8	31,335	0.00%
2021/11/03	5	18.11	0	0.00	18.15	5	31,384	0.02%
2021/11/02	3.5	18.20	4.1	18.15	18.15	-0.6	31,462	0.00%
2021/11/01	0	0.00	20	18.28	18.25	-20	31,597	-0.06%
2021/10/29	0.2	18.30	0	0.00	18.25	0.2	31,549	0.00%
2021/10/28	5	18.40	0	0.00	18.45	5	31,507	0.02%
2021/10/27	1.2	18.37	2	18.35	18.40	-0.8	31,612	0.00%
2021/10/26	2.9	18.57	0	0.00	18.55	2.9	31,619	0.01%
2021/10/25	0	0.00	6	18.45	18.60	-6	31,803	-0.02%
2021/10/22	6	18.47	27.2	18.50	18.50	-21.2	32,298	-0.07%
2021/10/21	4	18.54	14	18.59	18.50	-10	33,071	-0.03%
2021/10/20	2	18.55	4.7	18.46	18.50	-2.7	33,634	-0.01%
2021/10/19	3.3	18.65	20.1	18.55	18.60	-16.8	34,067	-0.05%
2021/10/18	11.1	18.56	1.3	18.63	18.65	9.8	34,173	0.03%
2021/10/15	0.2	18.15	6	18.05	18.20	-5.9	33,764	-0.02%
2021/10/14	3.5	17.91	70	17.90	17.90	-66.5	33,864	-0.20%
2021/10/13	3	17.90	0	0.00	17.95	3	34,310	0.01%
2021/10/12	0	0.00	3	17.85	18.00	-3	34,716	-0.01%
2021/10/08	6	17.96	0	0.00	17.95	6	34,575	0.02%
2021/10/07	20.3	17.97	6.5	18.00	18.00	13.8	34,696	0.04%
2021/10/06	3.9	17.82	0	0.00	17.85	3.9	34,890	0.01%
2021/10/05	1.5	17.84	0	0.00	17.85	1.5	35,446	0.00%
2021/10/04	5	17.71	1	17.75	17.80	4	35,833	0.01%
2021/10/01	45.3	17.81	37	17.83	17.75	8.3	35,967	0.02%
2021/09/30	6.1	17.89	0.5	18.00	18.10	5.6	35,851	0.02%
2021/09/29	3	17.90	13.1	17.91	18.00	-10.1	36,079	-0.03%
2021/09/28	0	0.00	11	17.95	18.05	-11	36,072	-0.03%
2021/09/27	42	18.00	14	17.96	18.00	28	36,178	0.08%
2021/09/24	21	18.05	1.5	18.05	18.05	19.5	36,121	0.05%
2021/09/23	1.9	18.05	2.5	18.01	18.05	-0.6	36,116	0.00%
2021/09/22	40	17.83	1	17.85	17.90	39	36,082	0.11%
2021/09/17	3	18.30	0.5	18.30	18.20	2.5	35,621	0.01%
2021/09/16	3	18.37	1	18.35	18.40	2	35,283	0.01%
2021/09/15	14	18.37	1	18.40	18.35	13	35,155	0.04%
2021/09/14	0	0.00	30.7	18.50	18.55	-30.7	35,162	-0.09%
2021/09/13	5	18.60	27.5	18.49	18.55	-22.5	35,042	-0.06%
2021/09/10	13	18.09	1	18.25	18.25	12	34,858	0.03%
2021/09/09	3.5	17.82	2	17.90	17.95	1.5	35,149	0.00%
2021/09/08	10.4	17.89	2	17.75	17.85	8.4	34,927	0.02%
2021/09/07	48	18.18	5	18.26	18.10	43	34,344	0.13%
2021/09/06	58.1	19.28	15	19.37	19.35	43.1	33,144	0.13%
2021/09/03	22	19.05	7.2	19.04	19.05	14.8	31,674	0.05%
2021/09/02	44	18.91	15	18.90	18.85	29	30,881	0.09%
2021/09/01	40	19.32	3	19.47	19.25	37	30,020	0.12%
2021/08/31	55	19.35	42.2	19.29	19.35	12.8	29,352	0.04%
2021/08/30	120	19.38	91.2	19.37	19.60	28.8	28,246	0.10%	大買/
2021/08/27	44	18.35	25.6	18.37	18.40	18.4	26,901	0.07%
2021/08/26	5	17.69	154	17.74	17.85	-149	26,238	-0.57%	大賣/鉅額交易
2021/08/25	114	17.75	23	17.68	17.80	91	26,734	0.34%	大買/
2021/08/24	3	17.57	62	17.42	17.70	-59	26,372	-0.22%
2021/08/20	0	0.00	10	16.85	16.90	-10	25,614	-0.04%
2021/08/19	4	16.88	0	0.00	16.90	4	25,986	0.02%
2021/08/18	0	16.95	0	0.00	17.00	0	25,898	0.00%
2021/08/17	0	16.85	0	0.00	16.90	0	25,913	0.00%
2021/08/16	42	16.85	12	16.78	16.80	30	25,877	0.12%
2021/08/13	14	17.00	0	0.00	16.95	14	25,848	0.05%
2021/08/11	5	17.10	0	0.00	17.10	5	26,137	0.02%
2021/08/10	0	0.00	1	17.05	17.00	-1	26,273	0.00%
2021/08/09	5	17.09	0.2	17.05	17.05	4.8	26,921	0.02%
2021/08/06	0	0.00	46	17.13	17.10	-46	27,264	-0.17%
2021/08/05	3	17.00	0	0.00	17.05	3	27,820	0.01%
2021/08/04	15	16.95	0	0.00	17.00	15	29,250	0.05%
2021/08/03	1	16.95	0.4	17.00	17.00	0.6	29,885	0.00%
2021/08/02	7	16.98	2	16.95	17.00	5	30,565	0.02%
2021/07/30	13	16.91	10	17.00	16.95	3	30,743	0.01%
2021/07/29	31.1	16.90	3	16.93	17.05	28.1	31,030	0.09%
2021/07/28	10.2	16.70	13	16.77	16.85	-2.8	31,290	-0.01%
2021/07/27	50	16.85	116	16.85	16.75	-66	31,684	-0.21%	大賣/
2021/07/26	19	17.29	5	17.20	17.20	14	32,480	0.04%
2021/07/23	34	17.01	72	17.09	17.15	-38	31,973	-0.12%
2021/07/22	3.2	16.85	69	16.88	16.90	-65.8	31,577	-0.21%
2021/07/21	2	16.63	1.5	16.65	16.70	0.5	31,440	0.00%
2021/07/20	3	16.55	13	16.68	16.50	-10	31,511	-0.03%
2021/07/19	36	16.75	28.3	16.76	16.80	7.7	31,215	0.02%
2021/07/16	17	16.43	26.4	16.53	16.60	-9.4	31,062	-0.03%
2021/07/15	35.1	16.22	22	16.25	16.25	13.1	30,758	0.04%
2021/07/14	29	16.28	11	16.32	16.30	18	30,726	0.06%
2021/07/13	33	16.30	11	16.35	16.35	22	31,238	0.07%
2021/07/12	58	16.45	23	16.43	16.20	35	31,063	0.11%
2021/07/09	39	16.08	16.7	16.11	16.10	22.3	30,499	0.07%
2021/07/08	21	15.85	0	15.90	15.90	21	30,047	0.07%
2021/07/07	48	15.68	5	15.65	15.75	43	29,850	0.14%
2021/07/06	10	15.60	214	15.59	15.75	-204	29,706	-0.69%	大賣/鉅額交易
2021/07/05	23	15.35	0.3	15.40	15.45	22.7	29,426	0.08%
2021/07/02	3	15.28	0.6	15.25	15.30	2.4	29,259	0.01%
2021/07/01	35	15.21	0	0.00	15.25	35	29,105	0.12%
2021/06/30	1	15.20	3.1	15.25	15.25	-2.1	29,054	-0.01%
2021/06/29	13	15.15	0	0.00	15.15	13	28,937	0.04%
2021/06/28	13	15.20	25	15.25	15.20	-12	28,984	-0.04%
2021/06/25	15	15.13	12.1	15.08	15.15	2.9	28,918	0.01%
2021/06/24	0	0.00	3	15.05	15.05	-3	28,900	-0.01%
2021/06/23	2	15.00	2	15.03	15.05	0	28,948	0.00%
2021/06/22	37	14.81	0	14.90	14.90	37	28,784	0.13%
2021/06/21	58	14.80	4	14.75	14.80	54	28,549	0.19%
2021/06/18	176	14.91	0	0.00	14.90	176	28,221	0.62%	大買/鉅額交易
2021/06/17	10	15.05	0	0.00	15.05	10	27,741	0.04%
2021/06/16	3	15.10	2.2	15.05	15.15	0.8	27,915	0.00%
2021/06/15	20	15.05	1	15.05	15.10	19	27,789	0.07%
2021/06/10	10	15.10	0	0.00	15.10	10	27,746	0.04%
2021/06/09	18	15.16	2	15.10	15.15	16	27,663	0.06%
2021/06/08	2	15.30	15	15.26	15.30	-13	27,409	-0.05%
2021/06/07	61	15.14	12	15.19	15.20	49	27,247	0.18%
2021/06/04	4	15.20	50	15.20	15.25	-46	26,961	-0.17%
2021/06/03	2	15.20	92	15.20	15.25	-90	27,056	-0.33%
2021/06/02	69	15.19	42	15.15	15.15	27	26,789	0.10%
2021/06/01	4	14.83	0	0.00	14.85	4	26,001	0.02%
2021/05/31	11	14.76	28	14.76	14.80	-17	26,079	-0.07%
2021/05/28	6	14.67	0	0.00	14.70	6	26,043	0.02%
2021/05/27	13.5	14.50	1	14.55	14.50	12.5	25,968	0.05%
2021/05/26	5.2	14.66	0	0.00	14.70	5.2	25,799	0.02%
2021/05/25	2	14.60	9.6	14.59	14.65	-7.6	25,896	-0.03%
2021/05/24	0	0.00	0.1	14.55	14.55	-0.1	25,821	0.00%
2021/05/21	40	14.60	0.7	14.60	14.60	39.3	25,834	0.15%
2021/05/20	8	14.20	3.1	14.28	14.35	4.9	25,554	0.02%
2021/05/19	40	14.20	1	14.20	14.25	39	25,374	0.15%
2021/05/18	34	14.20	2	14.25	14.25	32	25,257	0.13%
2021/05/17	9	13.91	6	13.91	13.80	3	25,187	0.01%
2021/05/14	7	14.19	1.5	14.23	14.20	5.5	24,408	0.02%
2021/05/13	9	14.05	60	14.00	14.05	-51	24,008	-0.21%
2021/05/12	32	14.25	281	14.10	14.30	-249	23,669	-1.05%	大賣/鉅額交易
2021/05/11	179.5	14.87	194	15.05	14.90	-14.5	22,174	-0.07%	大買/大賣/
2021/05/10	160.8	15.15	17.5	15.14	15.20	143.3	21,581	0.66%	大買/鉅額交易
2021/05/07	2.5	14.85	4	14.89	14.90	-1.5	21,096	-0.01%
2021/05/06	7	14.79	37	14.75	14.80	-30	20,863	-0.14%
2021/05/05	26	14.62	2	14.55	14.55	24	20,432	0.12%
2021/05/04	15	14.51	15	14.50	14.45	0	19,962	0.00%
2021/05/03	92	14.93	20.2	14.95	14.65	71.8	19,054	0.38%
2021/04/29	1	14.05	150.9	14.05	14.10	-149.9	17,556	-0.85%	大賣/鉅額交易
2021/04/28	51	14.10	15	14.10	14.15	36	17,532	0.21%
2021/04/27	1	14.05	1	14.10	14.10	0	17,796	0.00%
2021/04/26	2	13.98	4	14.04	14.10	-2	17,606	-0.01%
2021/04/23	3	13.90	0	0.00	13.95	3	17,333	0.02%
2021/04/22	1.5	13.93	0	0.00	13.95	1.5	17,267	0.01%
2021/04/21	0	0.00	18	13.93	13.90	-18	16,983	-0.11%
2021/04/20	6	14.01	33.5	13.94	14.05	-27.5	16,879	-0.16%
2021/04/19	28	14.03	19	14.03	14.05	9	16,737	0.05%
2021/04/16	0	0.00	1.5	13.67	13.70	-1.5	16,123	-0.01%
2021/04/15	0	0.00	27	13.52	13.55	-27	16,064	-0.17%
2021/04/14	1	13.40	10	13.45	13.50	-9	15,922	-0.06%
2021/04/13	0	0.00	15	13.45	13.40	-15	15,840	-0.09%
2021/04/12	0	0.00	4	13.40	13.40	-4	15,701	-0.03%
2021/04/09	0	0.00	1	13.30	13.30	-1	15,537	-0.01%
2021/04/08	1	13.35	0	0.00	13.30	1	15,456	0.01%
2021/04/07	1	13.30	0	0.00	13.40	1	15,631	0.01%
2021/04/06	4	13.38	0.4	13.35	13.30	3.6	15,558	0.02%
2021/04/01	0	0.00	0.3	13.35	13.40	-0.3	15,476	0.00%
2021/03/31	20	13.40	378.3	13.40	13.40	-358.3	15,360	-2.33%	大賣/鉅額交易
2021/03/30	11	13.35	17	13.40	13.45	-6	15,108	-0.04%
2021/03/29	5	13.35	7.6	13.36	13.40	-2.6	14,953	-0.02%
2021/03/26	0.1	13.30	7	13.30	13.30	-6.9	14,774	-0.05%
2021/03/25	0	0.00	2	13.30	13.30	-2	14,698	-0.01%
2021/03/24	0	0.00	5	13.20	13.20	-5	14,722	-0.03%
2021/03/23	3	13.20	2	13.20	13.20	1	14,748	0.01%
2021/03/22	3	13.10	39	13.15	13.20	-36	14,775	-0.24%
2021/03/19	0	0.00	2	13.10	13.10	-2	14,780	-0.01%
2021/03/18	10.5	13.20	15	13.22	13.20	-4.5	14,451	-0.03%
2021/03/17	2	13.20	1	13.20	13.20	1	14,523	0.01%
2021/03/16	6	13.30	4.1	13.28	13.30	1.9	14,526	0.01%
2021/03/15	3	13.25	6	13.25	13.30	-3	14,569	-0.02%
2021/03/12	0.5	13.20	0.4	13.25	13.25	0.1	14,765	0.00%
2021/03/11	361.6	13.30	5	13.30	13.30	356.6	14,942	2.39%	大買/鉅額交易
2021/03/10	1	13.25	2	13.25	13.20	-1	14,777	-0.01%
2021/03/09	11	13.19	1.3	13.11	13.20	9.7	14,648	0.07%
2021/03/08	7	13.07	0	0.00	13.00	7	14,464	0.05%
2021/03/05	6.1	12.94	10.2	13.05	13.05	-4.1	14,321	-0.03%
2021/03/04	11	13.02	0.1	13.10	13.00	10.9	14,957	0.07%
2021/03/03	0	0.00	5	13.14	13.10	-5	14,898	-0.03%
2021/03/02	81.1	13.01	40	13.00	12.95	41.1	14,725	0.28%
2021/02/26	2	13.00	0	0.00	12.95	2	14,593	0.01%
2021/02/25	0	0.00	117	13.16	13.25	-117	14,193	-0.82%	大賣/鉅額交易
2021/02/24	2	13.10	0	0.00	13.10	2	14,062	0.01%
2021/02/23	5	12.95	1	13.00	13.05	4	14,005	0.03%
2021/02/22	9	12.90	40	12.90	12.90	-31	13,870	-0.22%
2021/02/19	101	12.84	0	0.00	12.90	101	13,883	0.73%	大買/鉅額交易
2021/02/18	0	12.90	0	0.00	12.90	0	13,828	0.00%
2021/02/17	11	12.83	0	0.00	12.90	11	13,856	0.08%
2021/02/05	3	12.58	0	0.00	12.70	3	13,528	0.02%
2021/02/04	2	12.55	0	0.00	12.55	2	13,555	0.01%
2021/02/03	55	12.54	0	0.00	12.55	55	13,800	0.40%
2021/02/02	39	12.63	0	0.00	12.60	39	13,598	0.29%
2021/02/01	19	12.70	93	12.70	12.70	-74	13,482	-0.55%
2021/01/29	7	12.51	0	0.00	12.50	7	13,397	0.05%
2021/01/28	26	12.64	0.8	12.70	12.65	25.2	13,059	0.19%
2021/01/27	13	12.75	0	0.00	12.70	13	12,875	0.10%
2021/01/26	1	12.75	0.1	12.85	12.70	0.9	12,815	0.01%
2021/01/25	4	12.75	0	12.85	12.80	4	12,747	0.03%
2021/01/22	1	12.75	16	12.80	12.70	-15	12,781	-0.12%
2021/01/21	1	12.80	12.4	12.85	12.80	-11.4	12,643	-0.09%
2021/01/20	7	12.86	3	12.90	12.80	4	12,518	0.03%
2021/01/19	2	13.10	0.1	13.05	13.05	1.9	12,108	0.02%
2021/01/18	0	0.00	0	13.15	13.05	0	12,036	0.00%
2021/01/15	4	13.24	0	0.00	13.15	4	11,978	0.03%
2021/01/12	1.3	13.28	8	13.16	13.20	-6.7	11,791	-0.06%
2021/01/11	6	13.34	21	13.30	13.35	-15	11,693	-0.13%
2021/01/08	1	13.15	20.4	13.16	13.30	-19.4	11,528	-0.17%
2021/01/06	0	0.00	7	13.15	13.15	-7	11,319	-0.06%
2021/01/04	0	0.00	9.8	13.15	13.20	-9.8	11,161	-0.09%
2020/12/31	1	13.20	0	0.00	13.25	1	11,116	0.01%
2020/12/30	0	0.00	7.3	13.12	13.25	-7.3	11,043	-0.07%
2020/12/28	1	13.00	0	0.00	13.00	1	10,776	0.01%
2020/12/24	0	0.00	0.1	13.00	13.05	-0.1	10,897	0.00%
2020/12/23	0	0.00	0.8	13.00	13.00	-0.8	10,984	-0.01%
2020/12/22	1	13.10	5.1	13.04	13.05	-4.1	11,127	-0.04%
2020/12/21	2	13.05	0	0.00	13.15	2	11,380	0.02%
2020/12/17	1	13.05	0	0.00	13.15	1	11,496	0.01%
2020/12/16	5	13.10	0	0.00	13.10	5	11,507	0.04%
2020/12/11	0.1	13.10	0.1	13.10	13.15	0	11,613	0.00%
2020/12/10	0	0.00	2	13.00	12.95	-2	11,487	-0.02%
2020/12/09	1.9	12.92	2	12.95	12.95	-0.1	11,395	0.00%
2020/12/08	2	13.00	1	12.95	12.95	1	11,315	0.01%
2020/12/07	2	13.15	0.3	13.20	13.20	1.7	11,141	0.02%
2020/12/04	0	0.00	4.1	13.25	13.25	-4.1	11,043	-0.04%
2020/12/03	0	0.00	0.1	13.20	13.25	-0.1	11,002	0.00%
2020/12/02	0	0.00	1	13.25	13.30	-1	11,007	-0.01%
2020/11/26	0	0.00	0	13.30	13.35	0	10,389	0.00%
2020/11/25	0	0.00	5.2	13.30	13.30	-5.2	10,572	-0.05%
2020/11/20	10	13.25	1	13.30	13.30	9	10,541	0.09%
2020/11/19	10	13.30	0	0.00	13.30	10	10,487	0.10%
2020/11/18	0	0.00	0.1	13.30	13.35	-0.1	10,607	0.00%
2020/11/17	0	13.20	0	0.00	13.30	0	10,950	0.00%
2020/11/16	0.1	13.25	5.1	13.27	13.30	-5	11,260	-0.04%
2020/11/13	0.8	13.20	0	0.00	13.20	0.8	11,200	0.01%
2020/11/12	0	0.00	0.2	13.20	13.20	-0.2	11,255	0.00%
2020/11/11	1	13.25	6	13.30	13.35	-5	11,179	-0.04%
2020/11/10	0	0.00	5	13.15	13.20	-5	10,959	-0.05%
2020/11/05	0	0.00	0.5	12.95	12.95	-0.5	11,846	0.00%
2020/11/04	1	12.85	0.9	12.85	12.85	0.1	12,653	0.00%
2020/11/02	2	12.65	1	12.60	12.70	1	13,904	0.01%
2020/10/29	5.2	12.69	0	0.00	12.65	5.2	14,705	0.04%
2020/10/28	0	0.00	1.3	12.85	12.85	-1.3	14,760	-0.01%
2020/10/27	0	0.00	6.3	12.80	12.80	-6.3	15,031	-0.04%
2020/10/26	10.9	12.85	9.2	12.90	12.85	1.8	15,143	0.01%
2020/10/23	3	12.80	0	0.00	12.80	3	15,452	0.02%
2020/10/22	2	12.65	0	0.00	12.65	2	15,670	0.01%
2020/10/21	1.7	12.77	0	0.00	12.70	1.7	15,885	0.01%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/14	10	12.82	0	0.00	12.80	10	16,205	0.06%
2020/10/12	0	0.00	16.8	12.91	13.00	-16.8	16,449	-0.10%
2020/10/07	0	0.00	25	12.90	12.85	-25	16,512	-0.15%
2020/10/06	12	12.95	1	12.95	12.95	11	16,647	0.07%
2020/09/30	1	12.80	0	0.00	12.80	1	16,800	0.01%
2020/09/29	5	12.75	0	0.00	12.80	5	16,857	0.03%
2020/09/28	4	12.68	0	0.00	12.75	4	17,016	0.02%
2020/09/25	4	12.56	1	12.65	12.50	3	17,314	0.02%
2020/09/24	1	12.60	1	12.55	12.40	0	17,335	0.00%
2020/09/23	21	12.80	0	0.00	12.75	21	17,165	0.12%
2020/09/21	1	13.00	2	12.95	12.95	-1	17,166	-0.01%
2020/09/18	0.2	13.15	0	0.00	13.10	0.2	17,280	0.00%
2020/09/17	1	13.05	0	0.00	13.05	1	17,237	0.01%
2020/09/16	4	13.13	7	13.08	13.15	-3	17,370	-0.02%
2020/09/15	0.6	13.15	0	13.15	13.10	0.6	17,328	0.00%
2020/09/14	0	0.00	3	13.10	13.10	-3	17,764	-0.02%
2020/09/10	8	12.96	0.1	13.10	13.05	7.9	18,090	0.04%
2020/09/09	0.2	13.10	0	0.00	13.00	0.2	18,132	0.00%
2020/09/08	2	13.00	0.2	13.20	13.00	1.8	18,222	0.01%
2020/09/07	1	13.00	2	13.00	13.05	-1	18,512	-0.01%
2020/09/04	4	12.95	8	13.00	13.00	-4	18,794	-0.02%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	5	13.05	0	0.00	13.05	5	18,841	0.03%
2020/08/31	3	13.28	0	0.00	13.25	3	19,164	0.02%
2020/08/28	0	0.00	1	13.20	13.15	-1	19,252	-0.01%
2020/08/27	2	13.20	0	0.00	13.20	2	19,584	0.01%
2020/08/26	2	13.20	20	13.25	13.25	-18	19,801	-0.09%
2020/08/25	10	13.25	0	0.00	13.25	10	20,076	0.05%
2020/08/24	10	13.22	0	0.00	13.15	10	20,724	0.05%
2020/08/21	9	13.15	4	13.60	13.45	5	20,731	0.02%
2020/08/20	35	13.00	15	12.95	13.00	20	20,427	0.10%
2020/08/19	2	13.20	0	0.00	13.15	2	20,199	0.01%
2020/08/17	5	13.10	0	0.00	13.20	5	20,374	0.02%
2020/08/14	2	13.05	10	13.10	13.15	-8	20,490	-0.04%
2020/08/13	0	0.00	0	13.25	13.20	0	20,576	0.00%
2020/08/12	11	13.25	0	0.00	13.25	11	20,564	0.05%
2020/08/11	65	13.10	16	13.10	13.10	49	20,388	0.24%
2020/08/10	5	13.90	15	13.90	13.85	-10	19,695	-0.05%
2020/08/07	1	13.80	0	13.85	13.85	1	19,168	0.01%
2020/08/06	0	0.00	1	13.90	13.90	-1	18,712	-0.01%
2020/08/05	4.2	13.60	21	13.65	13.65	-16.8	18,234	-0.09%
2020/08/03	6	13.35	0	0.00	13.35	6	17,635	0.03%
2020/07/31	2	13.40	0	0.00	13.35	2	17,674	0.01%
2020/07/30	5	13.40	0.2	13.45	13.45	4.8	17,523	0.03%
2020/07/29	0	0.00	12	13.44	13.40	-12	17,562	-0.07%
2020/07/28	1	13.25	0	0.00	13.25	1	17,790	0.01%
2020/07/24	0	0.00	2	13.50	13.45	-2	17,994	-0.01%
2020/07/23	10	13.55	0	0.00	13.55	10	18,076	0.06%
2020/07/22	19	13.55	0	0.00	13.60	19	18,153	0.10%
2020/07/21	0	0.00	6	13.50	13.50	-6	18,151	-0.03%
2020/07/20	1	13.50	0	0.00	13.45	1	18,233	0.01%
2020/07/17	3	13.50	0	0.00	13.50	3	18,280	0.02%
2020/07/15	3	13.55	0	0.00	13.55	3	18,489	0.02%
2020/07/14	3	13.53	0	0.00	13.55	3	18,649	0.02%
2020/07/13	0	0.00	3	13.55	13.60	-3	18,961	-0.02%
2020/07/10	0	0.00	1	13.50	13.55	-1	19,134	-0.01%
2020/07/08	5	13.54	0	0.00	13.60	5	19,481	0.03%
2020/07/07	5	13.65	0	0.00	13.60	5	19,531	0.03%
2020/07/06	0	0.00	1	13.60	13.65	-1	19,441	-0.01%
2020/07/03	51	13.50	0	0.00	13.50	51	19,365	0.26%
2020/07/02	0	0.00	2	13.45	13.45	-2	19,466	-0.01%
2020/07/01	5	13.55	24	13.49	13.50	-19	19,807	-0.10%
2020/06/30	0	0.00	15.4	13.40	13.35	-15.4	19,927	-0.08%
2020/06/29	4	13.35	26	13.36	13.30	-22	20,145	-0.11%
2020/06/24	0	0.00	35	13.51	13.55	-35	20,258	-0.17%
2020/06/23	0	0.00	30	13.47	13.50	-30	20,667	-0.15%
2020/06/19	7	13.24	0	0.00	13.20	7	21,470	0.03%
2020/06/18	0.4	13.45	0	0.00	13.35	0.4	21,604	0.00%
2020/06/17	0	0.00	31	13.45	13.60	-31	21,816	-0.14%
2020/06/16	0	0.00	1	13.45	13.50	-1	23,010	0.00%
2020/06/15	0	0.00	6	13.15	13.20	-6	24,374	-0.02%
2020/06/12	6	13.15	5	13.10	13.20	1	25,158	0.00%
2020/06/11	11	13.52	13	13.57	13.40	-2	25,695	-0.01%
2020/06/09	2.3	13.55	0	0.00	13.50	2.3	27,071	0.01%
2020/06/08	2	13.55	33	13.52	13.60	-31	27,772	-0.11%
2020/06/04	1.4	13.59	0	0.00	13.55	1.4	28,337	0.00%
2020/06/03	50	13.50	14	13.57	13.60	36	28,680	0.13%
2020/06/02	7	13.31	18	13.35	13.30	-11	28,691	-0.04%
2020/06/01	0	0.00	16	13.10	13.20	-16	28,555	-0.06%
2020/05/28	0	0.00	5	12.70	12.70	-5	28,082	-0.02%
2020/05/27	0	0.00	3	12.70	12.65	-3	28,443	-0.01%
2020/05/26	10	12.75	10	12.75	12.70	0	28,615	0.00%
2020/05/25	2	12.50	0	0.00	12.50	2	28,655	0.01%
2020/05/22	34	12.53	0	0.00	12.50	34	28,785	0.12%
2020/05/21	17	12.65	0	0.00	12.65	17	28,632	0.06%
2020/05/20	14	12.60	2	12.60	12.65	12	28,628	0.04%
2020/05/19	5	12.65	2	12.60	12.65	3	28,739	0.01%
2020/05/14	85	12.34	60	12.35	12.30	25	28,941	0.09%
2020/05/13	5	12.43	0	0.00	12.45	5	28,667	0.02%
2020/05/12	9	12.51	0	0.00	12.45	9	28,707	0.03%
2020/05/11	6	12.64	51	12.60	12.60	-45	28,559	-0.16%
2020/05/08	2	12.35	50	12.35	12.35	-48	28,440	-0.17%
2020/05/07	6	12.25	0	0.00	12.30	6	28,517	0.02%
2020/05/06	8	12.25	0	0.00	12.25	8	28,544	0.03%
2020/05/05	20	12.35	1	12.35	12.30	19	28,519	0.07%
2020/05/04	117	12.29	11	12.30	12.25	106	28,524	0.37%	大買/鉅額交易
2020/04/30	23	12.64	163	12.59	12.75	-140	28,288	-0.49%	大賣/鉅額交易
2020/04/29	54	12.30	4	12.35	12.35	50	28,319	0.18%
2020/04/28	102	12.10	0	0.00	12.05	102	28,403	0.36%	大買/鉅額交易
2020/04/27	10	12.00	2	11.95	12.00	8	29,104	0.03%
2020/04/24	4	11.73	0.1	11.80	11.70	3.9	29,249	0.01%
2020/04/23	1	11.80	0	0.00	11.80	1	29,311	0.00%
2020/04/22	1	11.80	10	11.70	11.85	-9	29,305	-0.03%
2020/04/21	86	11.88	52	11.80	11.75	34	29,380	0.12%
2020/04/20	3	12.20	10	12.15	12.20	-7	29,082	-0.02%
2020/04/17	3	12.30	0	0.00	12.25	3	29,055	0.01%
2020/04/16	7	12.11	0	0.00	12.25	7	28,844	0.02%
2020/04/15	39	12.35	8	12.38	12.40	31	28,574	0.11%
2020/04/14	9	12.12	3	12.12	12.20	6	28,344	0.02%
2020/04/13	13	11.99	2	11.95	12.00	11	28,111	0.04%
2020/04/10	6	12.00	4	12.20	12.25	2	27,918	0.01%
2020/04/09	20.8	11.91	20	11.90	11.95	0.8	27,818	0.00%
2020/04/08	1	11.85	15	11.82	11.80	-14	27,779	-0.05%
2020/04/07	9	11.77	0	0.00	11.70	9	27,564	0.03%
2020/04/06	3	11.75	15	11.68	11.70	-12	27,415	-0.04%
2020/04/01	18	11.62	21	11.63	11.60	-3	27,004	-0.01%
2020/03/31	9	11.73	10.7	11.80	11.70	-1.7	26,772	-0.01%
2020/03/30	5	11.80	3	11.60	11.80	2	26,379	0.01%
2020/03/27	24	11.83	4	11.76	11.85	20	26,118	0.08%
2020/03/26	14	11.73	6	11.60	11.60	8	25,688	0.03%
2020/03/25	14	11.62	126	11.58	11.70	-112	25,584	-0.44%	大賣/鉅額交易
2020/03/24	169	11.12	47.6	10.90	11.05	121.4	25,066	0.48%	大買/鉅額交易
2020/03/23	14.5	10.46	34	10.46	10.50	-19.5	24,761	-0.08%
2020/03/20	248	10.70	190	10.77	10.85	58	24,406	0.24%	大買/大賣/
2020/03/19	150.7	10.46	101	10.40	10.30	49.7	23,266	0.21%	大買/大賣/
2020/03/18	38.7	11.61	2.1	11.67	11.40	36.6	21,943	0.17%
2020/03/17	20	12.09	5	12.02	11.95	15	21,157	0.07%
2020/03/16	53	12.64	15.2	12.73	12.55	37.8	20,307	0.19%
2020/03/13	27	12.76	13	12.82	13.15	14	19,496	0.07%
2020/03/12	25	13.59	24	13.54	13.50	1	18,503	0.01%
2020/03/11	2	13.85	0	0.00	13.90	2	17,683	0.01%
2020/03/10	8	13.78	99.7	13.73	13.95	-91.7	17,321	-0.53%
2020/03/09	24	13.91	11	13.90	13.85	13	16,788	0.08%
2020/03/06	5	14.09	8	14.10	14.05	-3	16,194	-0.02%
2020/03/05	0	0.00	5	14.15	14.20	-5	15,879	-0.03%
2020/03/04	9	14.12	4	14.15	14.20	5	15,929	0.03%
2020/03/03	2	14.13	2.1	14.15	14.20	-0.1	15,689	0.00%
2020/03/02	10	14.02	20	13.95	14.00	-10	15,503	-0.06%
2020/02/27	5	14.27	16	14.23	14.20	-11	15,577	-0.07%
2020/02/26	0.2	14.35	0.7	14.35	14.35	-0.5	15,332	0.00%
2020/02/25	11	14.36	15	14.40	14.35	-4	15,157	-0.03%
2020/02/24	0.2	14.50	0	0.00	14.45	0.2	15,048	0.00%
2020/02/21	0	0.00	22	14.60	14.60	-22	14,991	-0.15%
2020/02/20	7	14.69	0	14.65	14.65	7	14,871	0.05%
2020/02/19	0	0.00	6	14.62	14.65	-6	14,645	-0.04%
2020/02/18	5	14.55	0.2	14.50	14.50	4.8	14,435	0.03%
2020/02/17	5	14.40	0	0.00	14.50	5	14,373	0.03%
2020/02/13	5	14.50	2.3	14.49	14.45	2.7	14,413	0.02%
2020/02/11	0	0.00	1	14.50	14.40	-1	14,590	-0.01%
2020/02/10	0	0.00	1	14.30	14.35	-1	14,840	-0.01%
2020/02/07	1	14.35	0	14.35	14.30	1	14,858	0.01%
2020/02/06	2	14.43	0	0.00	14.45	2	14,881	0.01%
2020/02/05	5	14.25	118	14.32	14.35	-113	14,931	-0.76%	大賣/鉅額交易
2020/02/04	14	14.28	1	14.25	14.35	13	14,877	0.09%
2020/02/03	17	14.01	83.1	13.91	14.15	-66.1	15,126	-0.44%
2020/01/31	125	14.19	21.3	14.20	14.15	103.7	14,723	0.70%	大買/鉅額交易
2020/01/30	57	14.26	20	14.29	14.10	37	14,635	0.25%
2020/01/20	12	14.73	4.2	14.75	14.70	7.8	13,737	0.06%
2020/01/16	0	0.00	18	14.54	14.60	-18	13,323	-0.14%
2020/01/15	21	14.45	0	0.00	14.55	21	13,176	0.16%
2020/01/14	0.9	14.50	4	14.50	14.50	-3.2	13,076	-0.02%
2020/01/10	2	14.40	20	14.45	14.45	-18	12,926	-0.14%
2020/01/09	5	14.35	31	14.40	14.35	-26	12,902	-0.20%
2020/01/07	0.6	14.40	0	0.00	14.40	0.6	12,794	0.00%
2020/01/06	2	14.40	0	0.00	14.40	2	12,827	0.02%
2020/01/03	11	14.50	50	14.55	14.55	-39	12,816	-0.30%
2020/01/02	5	14.50	0	0.00	14.55	5	12,789	0.04%
2019/12/31	2	14.55	0	0.00	14.50	2	12,740	0.02%
2019/12/26	20	14.50	4	14.50	14.55	16	12,786	0.13%
2019/12/25	80	14.50	1	14.50	14.55	79	12,927	0.61%
2019/12/24	0	0.00	1	14.55	14.50	-1	12,963	-0.01%
2019/12/23	0	0.00	6	14.60	14.60	-6	12,964	-0.05%
2019/12/20	5	14.55	1	14.60	14.55	4	13,018	0.03%
2019/12/19	2	14.50	0	0.00	14.60	2	12,793	0.02%
2019/12/18	1.6	14.50	17	14.45	14.55	-15.5	12,683	-0.12%
2019/12/17	0	0.00	47	14.45	14.50	-47	12,701	-0.37%
2019/12/16	4	14.40	0	0.00	14.45	4	12,699	0.03%
2019/12/13	0	0.00	50	14.40	14.40	-50	12,764	-0.39%
2019/12/12	0	0.00	7.3	14.35	14.30	-7.3	12,838	-0.06%
2019/12/11	2	14.25	0.1	14.30	14.30	1.9	12,824	0.01%
2019/12/09	4	14.30	26	14.30	14.30	-22	13,107	-0.17%
2019/12/06	4	14.33	0	0.00	14.25	4	13,358	0.03%
2019/12/05	0	0.00	30	14.35	14.35	-30	13,513	-0.22%
2019/12/03	0	0.00	51	14.35	14.35	-51	13,785	-0.37%
2019/12/02	5	14.30	0	0.00	14.30	5	13,806	0.04%
2019/11/29	0	0.00	37.1	14.30	14.25	-37.1	13,881	-0.27%
2019/11/28	2	14.40	11	14.35	14.35	-9	14,005	-0.06%
2019/11/27	0.5	14.40	2.7	14.40	14.45	-2.3	14,641	-0.02%
2019/11/26	0	0.00	14	14.45	14.40	-14	15,293	-0.09%
2019/11/25	2	14.33	0	0.00	14.40	2	14,698	0.01%
2019/11/22	4	14.30	37	14.30	14.30	-33	15,006	-0.22%
2019/11/21	0	0.00	27	14.29	14.25	-27	15,087	-0.18%
2019/11/20	0	0.00	5	14.40	14.40	-5	15,022	-0.03%
2019/11/19	7	14.39	0	0.00	14.40	7	14,983	0.05%
2019/11/15	0.8	14.30	0	0.00	14.30	0.8	15,055	0.01%
2019/11/14	0	0.00	0.6	14.30	14.30	-0.6	15,054	0.00%
2019/11/13	1	14.30	0	0.00	14.30	1	15,230	0.01%
2019/11/12	0	0.00	1	14.40	14.40	-1	15,254	-0.01%
2019/11/11	0	0.00	1	14.40	14.35	-1	15,285	-0.01%
2019/11/08	24.7	14.50	12	14.50	14.50	12.7	15,255	0.08%
2019/11/07	50	14.52	7	14.46	14.45	43	15,590	0.28%
2019/11/06	13.4	14.42	8	14.41	14.45	5.4	15,762	0.03%
2019/11/05	0	0.00	37	14.31	14.40	-37	15,751	-0.23%
2019/11/01	5	14.15	0	0.00	14.20	5	15,845	0.03%
2019/10/30	2	14.05	0	0.00	14.10	2	15,777	0.01%
2019/10/29	88	14.05	0	0.00	14.05	88	16,051	0.55%
2019/10/28	75	14.00	40	13.96	14.00	35	15,893	0.22%
2019/10/25	2	13.95	0	0.00	14.00	2	15,945	0.01%
2019/10/24	0	0.00	10	13.95	14.00	-10	15,989	-0.06%
2019/10/22	40	14.00	53	13.95	14.00	-13	16,269	-0.08%
2019/10/21	148	13.90	0	0.00	13.95	148	16,419	0.90%	大買/鉅額交易
2019/10/17	2	13.90	1	13.95	13.95	1	16,648	0.01%
2019/10/14	0	0.00	1.2	13.86	13.90	-1.2	17,143	-0.01%
2019/10/09	1	13.75	0	13.85	13.75	1	17,196	0.01%
2019/10/08	0.2	13.90	2	13.85	13.85	-1.8	17,366	-0.01%
2019/10/07	4	13.80	0	0.00	13.80	4	17,448	0.02%
2019/10/04	2	13.80	0	0.00	13.75	2	17,457	0.01%
2019/10/03	6	13.79	0	0.00	13.80	6	17,488	0.03%
2019/10/02	0	14.00	0	0.00	13.90	0	17,541	0.00%
2019/10/01	0	0.00	0.3	14.00	14.00	-0.3	17,436	0.00%
2019/09/27	7.1	13.91	0	0.00	13.85	7.1	17,350	0.04%
2019/09/26	0	0.00	0.2	14.00	13.95	-0.2	17,368	0.00%
2019/09/25	0.4	14.00	0	14.00	13.95	0.4	17,395	0.00%
2019/09/24	2	14.00	0	0.00	14.05	2	17,400	0.01%
2019/09/23	59	14.03	30	14.10	14.00	29	17,383	0.17%
2019/09/20	35	14.05	2	14.10	14.10	33	17,518	0.19%
2019/09/19	21	14.10	3	14.10	14.10	18	17,310	0.10%
2019/09/18	0.6	14.10	3	14.05	14.10	-2.4	17,236	-0.01%
2019/09/17	5.2	13.86	3	13.98	14.00	2.2	17,057	0.01%
2019/09/16	0	0.00	10	13.90	13.85	-10	17,059	-0.06%
2019/09/12	1	13.95	0	0.00	13.85	1	17,050	0.01%
2019/09/11	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/09/10	0	0.00	0.2	14.00	13.90	-0.2	17,039	0.00%
2019/09/09	8	13.80	6.2	13.83	13.80	1.8	16,822	0.01%
2019/09/06	1	13.70	14	13.72	13.75	-13	16,748	-0.08%
2019/09/05	0	0.00	2	13.60	13.65	-2	16,697	-0.01%
2019/09/04	2	13.48	0.9	13.55	13.50	1.1	16,807	0.01%
2019/09/03	5	13.49	1	13.55	13.45	4	16,973	0.02%
2019/08/30	17	13.35	0	0.00	13.40	17	17,252	0.10%
2019/08/29	25	13.38	0	0.00	13.35	25	16,717	0.15%
2019/08/28	4	13.50	0	0.00	13.50	4	16,111	0.02%
2019/08/27	10	13.47	0	0.00	13.45	10	16,227	0.06%
2019/08/26	4	13.50	0	0.00	13.50	4	16,116	0.02%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	3	13.67	0	0.00	13.70	3	16,110	0.02%
2019/08/21	3	13.62	0	0.00	13.65	3	17,472	0.02%
2019/08/19	2	13.65	0	0.00	13.65	2	17,732	0.01%
2019/08/16	6	13.63	2.2	13.52	13.55	3.8	17,708	0.02%
2019/08/15	10	13.52	5	13.50	13.50	5	17,571	0.03%
2019/08/14	4	13.66	0	0.00	13.65	4	17,700	0.02%
2019/08/13	9	13.64	0	0.00	13.60	9	17,669	0.05%
2019/08/12	28	13.67	22	13.74	13.70	6	17,584	0.03%
2019/08/08	19	14.33	4.2	14.30	14.30	14.8	17,240	0.09%
2019/08/07	13	14.33	0	0.00	14.35	13	16,817	0.08%
2019/08/06	2	14.18	1	14.30	14.35	1	16,932	0.01%
2019/08/05	8	14.31	0	0.00	14.35	8	16,796	0.05%
2019/08/02	20	14.28	8	14.30	14.25	12	16,717	0.07%
2019/08/01	1	14.45	0	0.00	14.45	1	16,650	0.01%
2019/07/31	0	0.00	5	14.70	14.60	-5	16,544	-0.03%
2019/07/24	0	0.00	4.3	14.69	14.55	-4.3	16,819	-0.03%
2019/07/23	2	14.75	4	14.65	14.65	-2	17,011	-0.01%
2019/07/22	2	14.75	0	0.00	14.75	2	17,563	0.01%
2019/07/19	0	0.00	4	14.70	14.70	-4	17,729	-0.02%
2019/07/18	0	0.00	8	14.70	14.65	-8	17,732	-0.05%
2019/07/16	0	0.00	2	14.55	14.55	-2	17,741	-0.01%
2019/07/12	2	14.60	4	14.55	14.55	-2	17,662	-0.01%
2019/07/11	0	0.00	5	14.50	14.50	-5	17,487	-0.03%
2019/07/10	1	14.35	0	0.00	14.40	1	17,438	0.01%
2019/07/08	1	14.40	0	0.00	14.40	1	17,633	0.01%
2019/07/04	4	14.30	5	14.30	14.35	-1	17,888	-0.01%
2019/07/03	1	14.25	2	14.30	14.30	-1	17,897	-0.01%
2019/07/02	4	14.30	7	14.29	14.25	-3	17,951	-0.02%
2019/07/01	12	14.34	0	0.00	14.30	12	17,976	0.07%
2019/06/27	5	14.30	0	0.00	14.30	5	17,996	0.03%
2019/06/26	3	14.30	0	0.00	14.25	3	18,051	0.02%
2019/06/25	0	0.00	4	14.35	14.35	-4	18,010	-0.02%
2019/06/20	0	0.00	1	14.35	14.35	-1	18,312	-0.01%
2019/06/19	0	0.00	6	14.25	14.30	-6	18,669	-0.03%
2019/06/17	0	0.00	0	14.20	14.15	0	18,696	0.00%
2019/06/14	0	0.00	2	14.20	14.15	-2	18,893	-0.01%
2019/06/12	5	14.04	0	0.00	14.05	5	18,976	0.03%
2019/06/11	3	14.18	0	0.00	14.15	3	18,809	0.02%
2019/06/10	0	0.00	3	14.28	14.30	-3	18,748	-0.02%
2019/06/06	0	0.00	3	14.27	14.25	-3	18,749	-0.02%
2019/06/05	2	14.15	1	14.15	14.20	1	19,513	0.01%
2019/06/04	0	0.00	2	14.20	14.10	-2	19,525	-0.01%
2019/06/03	0	0.00	110	14.05	14.15	-110	19,528	-0.56%	大賣/鉅額交易
2019/05/31	100	14.10	0	0.00	14.10	100	19,408	0.52%
2019/05/30	0	14.00	0	0.00	14.00	0	19,139	0.00%
2019/05/29	5	13.95	1	13.95	13.90	4	19,364	0.02%
2019/05/27	2	14.05	7	14.05	14.10	-5	18,394	-0.03%
2019/05/24	4	13.95	0	0.00	14.00	4	18,252	0.02%
2019/05/23	0	0.00	13	13.87	13.95	-13	18,161	-0.07%
2019/05/22	0.7	13.95	0	0.00	13.85	0.7	18,265	0.00%
2019/05/21	4	14.00	20	13.98	14.00	-16	18,406	-0.09%
2019/05/20	4	13.80	1	13.80	13.85	3	18,269	0.02%
2019/05/16	1	13.70	1	13.75	13.70	0	18,410	0.00%
2019/05/15	4	13.78	12	13.80	13.75	-8	18,301	-0.04%
2019/05/14	29	13.77	4	13.75	13.75	25	18,286	0.14%
2019/05/13	5	13.85	8	13.85	13.85	-3	18,111	-0.02%
2019/05/10	0	0.00	21	13.90	13.85	-21	18,186	-0.12%
2019/05/09	5	13.88	14	13.99	13.85	-9	18,350	-0.05%
2019/05/08	1	13.95	0	0.00	14.05	1	18,217	0.01%
2019/05/07	0	0.00	1	13.95	13.95	-1	18,179	-0.01%
2019/05/06	12	13.87	4.1	13.85	13.85	7.9	18,278	0.04%
2019/05/03	6	13.98	0	0.00	14.00	6	18,092	0.03%
2019/05/02	4	14.03	0	0.00	14.10	4	17,827	0.02%
2019/04/30	3	14.03	2	14.05	14.00	1	17,854	0.01%
2019/04/29	9	13.92	0	0.00	14.00	9	17,960	0.05%
2019/04/26	56	13.87	23	13.86	13.90	33	17,634	0.19%
2019/04/25	3	14.17	7	14.10	14.10	-4	16,934	-0.02%
2019/04/24	1	14.15	0	0.00	14.20	1	16,893	0.01%
2019/04/23	3	14.18	0	0.00	14.15	3	16,882	0.02%
2019/04/22	11	14.16	11	14.25	14.10	0	16,841	0.00%
2019/04/19	6	14.24	5	14.20	14.25	1	16,670	0.01%
2019/04/18	2	14.18	3	14.20	14.20	-1	16,873	-0.01%
2019/04/17	5	14.20	2	14.20	14.20	3	16,974	0.02%
2019/04/16	6	14.22	20	14.20	14.20	-14	16,985	-0.08%
2019/04/15	0	0.00	4	14.20	14.20	-4	17,120	-0.02%
2019/04/12	4	14.20	10	14.18	14.20	-6	17,108	-0.04%
2019/04/11	25	14.28	0.5	14.30	14.25	24.5	16,935	0.14%
2019/04/10	6	14.20	18	14.21	14.25	-12	16,894	-0.07%
2019/04/09	2	14.20	2	14.25	14.25	0	16,839	0.00%
2019/04/08	5.8	14.18	2	14.15	14.15	3.8	16,866	0.02%
2019/04/03	31.7	14.10	4	14.10	14.10	27.7	16,981	0.16%
2019/04/02	1	14.10	6	14.05	14.10	-5	17,161	-0.03%
2019/04/01	16	14.05	0	0.00	14.00	16	17,226	0.09%
2019/03/29	10	14.05	0	0.00	14.05	10	17,144	0.06%
2019/03/28	0	0.00	3	13.95	13.95	-3	17,027	-0.02%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/26	1	13.95	17	14.00	14.00	-16	17,109	-0.09%
2019/03/25	2	13.78	0	0.00	13.85	2	17,336	0.01%
2019/03/22	8	13.96	1	13.90	13.85	7	17,093	0.04%
2019/03/21	0	0.00	3	14.00	14.00	-3	16,710	-0.02%
2019/03/20	3	13.95	0	0.00	14.00	3	16,833	0.02%
2019/03/18	5	13.89	2	13.90	13.90	3	16,585	0.02%
2019/03/15	12	13.80	14	13.81	13.85	-2	16,712	-0.01%
2019/03/14	20	13.75	1	13.85	13.75	19	16,591	0.11%
2019/03/13	1	13.75	0	0.00	13.75	1	16,703	0.01%
2019/03/12	6	13.75	1	13.75	13.75	5	16,757	0.03%
2019/03/11	36	13.68	3.4	13.72	13.65	32.6	16,589	0.20%
2019/03/08	15	13.85	0	0.00	13.85	15	15,595	0.10%
2019/03/06	5	13.95	0	0.00	14.00	5	15,935	0.03%
2019/03/04	25	13.86	1	13.85	13.95	24	16,225	0.15%
2019/02/27	5.5	13.94	0	0.00	13.95	5.5	16,183	0.03%
2019/02/26	0	0.00	5	13.95	13.95	-5	16,222	-0.03%
2019/02/25	9	13.95	0	0.00	14.00	9	16,290	0.06%
2019/02/22	2	13.85	0	0.00	13.95	2	16,398	0.01%
2019/02/21	0	0.00	6	13.85	13.90	-6	16,512	-0.04%
2019/02/20	1	13.85	1	13.85	13.90	0	16,535	0.00%
2019/02/19	0	0.00	3	13.80	13.80	-3	16,462	-0.02%
2019/02/15	1	13.70	0	0.00	13.70	1	16,537	0.01%
2019/02/14	11	13.65	2	13.65	13.65	9	16,621	0.05%
2019/02/13	3	13.60	0	0.00	13.60	3	16,717	0.02%
2019/02/12	2	13.60	0	0.00	13.65	2	16,829	0.01%
2019/02/11	1	13.60	2	13.65	13.65	-1	16,800	-0.01%
2019/01/30	3	13.50	11	13.55	13.60	-8	16,820	-0.05%
2019/01/29	1	13.40	4	13.40	13.50	-3	16,733	-0.02%
2019/01/28	1	13.45	0	0.00	13.45	1	16,754	0.01%
2019/01/25	20	13.35	24	13.45	13.45	-4	16,700	-0.02%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/23	4	13.40	15	13.34	13.40	-11	16,684	-0.07%
2019/01/22	10	13.20	0	0.00	13.30	10	16,675	0.06%
2019/01/21	3	13.32	0	0.00	13.30	3	16,457	0.02%
2019/01/18	1	13.40	3.4	13.36	13.40	-2.4	16,398	-0.01%
2019/01/17	8	13.30	0	0.00	13.35	8	16,659	0.05%
2019/01/16	3	13.30	0	0.00	13.30	3	16,779	0.02%
2019/01/15	4	13.40	10	13.40	13.45	-6	16,635	-0.04%
2019/01/14	1	13.35	0	0.00	13.35	1	16,573	0.01%
2019/01/11	23	13.24	0	0.00	13.30	23	16,769	0.14%
2019/01/10	4	13.24	0	0.00	13.35	4	16,581	0.02%
2019/01/09	0	0.00	4	13.41	13.45	-4	16,565	-0.02%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/07	2	13.30	3	13.23	13.35	-1	16,653	-0.01%
2019/01/04	1	13.05	1	13.00	13.00	0	16,888	0.00%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	14	13.05	0	0.00	13.10	14	17,693	0.08%
2018/12/28	1	13.10	0.7	13.10	13.05	0.3	17,671	0.00%
2018/12/27	5	13.09	1	13.10	13.10	4	17,784	0.02%
2018/12/26	7	12.96	1	13.00	12.95	6	17,890	0.03%
2018/12/25	20	13.06	7	13.05	13.05	13	17,653	0.07%
2018/12/24	20	13.16	0	0.00	13.20	20	17,542	0.11%
2018/12/22	6	13.20	0	0.00	13.20	6	17,548	0.03%
2018/12/21	5	13.22	1.8	13.27	13.25	3.2	17,596	0.02%
2018/12/20	39	13.29	1	13.30	13.25	38	17,717	0.21%
2018/12/19	7	13.30	10	13.30	13.35	-3	17,629	-0.02%
2018/12/18	30	13.25	0	0.00	13.25	30	17,601	0.17%
2018/12/17	21	13.40	1	13.40	13.35	20	17,599	0.11%
2018/12/14	41	13.40	0	0.00	13.45	41	17,740	0.23%
2018/12/13	1	13.40	1	13.45	13.45	0	17,757	0.00%
2018/12/12	59	13.40	0	0.00	13.40	59	17,610	0.34%
2018/12/11	42	13.37	0	0.00	13.35	42	17,482	0.24%
2018/12/10	55	13.38	0	0.00	13.35	55	17,429	0.32%
2018/12/06	9	13.46	1	13.50	13.45	8	17,179	0.05%
2018/12/05	19	13.50	0.1	13.65	13.55	19	17,221	0.11%
2018/12/04	16	13.56	8	13.55	13.65	8	17,242	0.05%
2018/12/03	0	0.00	0.6	13.70	13.65	-0.6	17,463	0.00%
2018/11/30	3	13.60	0	0.00	13.55	3	17,444	0.02%
2018/11/29	28	13.53	10	13.50	13.50	18	17,363	0.10%
2018/11/28	0	0.00	5	13.55	13.55	-5	17,095	-0.03%
2018/11/27	27	13.49	0	0.00	13.45	27	16,987	0.16%
2018/11/26	21	13.51	0	0.00	13.50	21	17,020	0.12%
2018/11/23	17	13.49	0	0.00	13.50	17	16,853	0.10%
2018/11/22	36	13.61	0	0.00	13.60	36	16,676	0.22%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/20	5	13.80	0	0.00	13.75	5	16,426	0.03%
2018/11/16	15	13.83	0	0.00	13.90	15	17,274	0.09%
2018/11/15	2	13.78	0	0.00	13.80	2	18,376	0.01%
2018/11/14	0	0.00	5	13.80	13.80	-5	19,334	-0.03%
2018/11/13	6	13.69	0	0.00	13.75	6	19,703	0.03%
2018/11/12	1	13.75	0	0.00	13.80	1	19,713	0.01%
2018/11/09	2	13.90	0	0.00	13.95	2	19,946	0.01%
2018/11/08	0	0.00	5	14.05	14.05	-5	20,046	-0.02%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/11/06	0	0.00	3	13.90	13.85	-3	20,262	-0.01%
2018/11/05	1	13.75	0	0.00	13.85	1	20,550	0.00%
2018/11/02	3	13.65	0	0.00	13.75	3	20,877	0.01%
2018/11/01	0.8	13.75	7	13.65	13.70	-6.2	21,114	-0.03%
2018/10/31	0	0.00	7	13.77	13.75	-7	21,296	-0.03%
2018/10/30	0	0.00	5	13.45	13.50	-5	21,577	-0.02%
2018/10/29	8	13.31	5	13.35	13.35	3	21,656	0.01%
2018/10/26	20	13.38	4	13.30	13.40	16	21,831	0.07%
2018/10/25	15.5	13.40	5	13.45	13.40	10.5	21,800	0.05%
2018/10/24	3	13.65	0	0.00	13.65	3	21,778	0.01%
2018/10/23	11	13.75	0	0.00	13.70	11	21,699	0.05%
2018/10/22	2	13.75	1.6	13.92	13.90	0.4	21,736	0.00%
2018/10/19	8	13.76	0	0.00	13.75	8	21,778	0.04%
2018/10/18	8	13.91	20	13.90	13.90	-12	21,590	-0.06%
2018/10/17	4	13.96	0	0.00	13.95	4	21,692	0.02%
2018/10/16	5	14.01	0	0.00	14.00	5	21,573	0.02%
2018/10/15	9	13.98	0	0.00	13.95	9	21,462	0.04%
2018/10/12	5	13.68	42	14.12	14.15	-37	21,219	-0.17%
2018/10/11	100.7	13.96	4	14.05	13.90	96.7	20,843	0.46%
2018/10/09	10	14.42	2.1	14.36	14.40	7.9	20,095	0.04%
2018/10/08	22	14.45	0	0.00	14.40	22	20,094	0.11%
2018/10/05	10	14.46	0	0.00	14.45	10	20,007	0.05%
2018/10/04	6	14.57	0	0.00	14.60	6	19,791	0.03%
2018/10/02	2	14.78	2.3	14.76	14.75	-0.3	19,642	0.00%
2018/10/01	0	0.00	7	14.80	14.85	-7	19,487	-0.04%
2018/09/28	0	0.00	5	14.75	14.75	-5	19,516	-0.03%
2018/09/27	1	14.65	83.2	14.69	14.75	-82.2	19,372	-0.42%
2018/09/26	0	0.00	6	14.65	14.65	-6	19,114	-0.03%
2018/09/25	4	14.66	4.3	14.70	14.70	-0.3	19,208	0.00%
2018/09/21	8	14.58	1	14.70	14.70	7	19,115	0.04%
2018/09/20	2	14.60	19	14.60	14.60	-17	18,765	-0.09%
2018/09/19	3	14.47	1	14.50	14.55	2	18,727	0.01%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	19.7	14.38	0.5	14.50	14.40	19.1	18,647	0.10%
2018/09/14	9	14.43	20	14.40	14.35	-11	18,691	-0.06%
2018/09/12	0	0.00	5.5	14.20	14.15	-5.5	18,675	-0.03%
2018/09/11	9	14.00	0	0.00	14.10	9	18,757	0.05%
2018/09/10	17	14.11	0	0.00	14.10	17	18,765	0.09%
2018/09/07	9	14.16	0	0.00	14.15	9	18,837	0.05%
2018/09/06	6	14.25	1	14.30	14.25	5	18,861	0.03%
2018/09/05	5	14.32	0	0.00	14.30	5	18,788	0.03%
2018/09/04	1	14.40	5	14.45	14.40	-4	18,821	-0.02%
2018/08/31	3	14.45	0	0.00	14.45	3	19,079	0.02%
2018/08/30	10	14.40	0	14.50	14.35	10	19,020	0.05%
2018/08/29	0	0.00	1	14.40	14.50	-1	19,044	-0.01%
2018/08/28	10	14.45	0	0.00	14.45	10	19,145	0.05%
2018/08/27	1	14.35	3	14.40	14.40	-2	19,145	-0.01%
2018/08/24	38.4	14.26	0	0.00	14.25	38.4	19,188	0.20%
2018/08/23	118	14.41	0	0.00	14.35	118	19,121	0.62%	大買/鉅額交易
2018/08/22	51	14.46	104	14.46	14.55	-53	18,738	-0.28%	大賣/
2018/08/21	60	15.32	0	0.00	15.35	60	17,223	0.35%
2018/08/20	19	15.15	0	0.00	15.10	19	16,252	0.12%
2018/08/17	2	15.05	10.3	15.05	15.00	-8.3	15,675	-0.05%
2018/08/16	14	14.86	0	0.00	14.90	14	15,468	0.09%
2018/08/15	3	15.00	0	0.00	14.95	3	15,153	0.02%
2018/08/14	27	15.00	0	0.00	15.05	27	14,943	0.18%
2018/08/13	0	0.00	38	15.04	15.00	-38	14,941	-0.25%
2018/08/10	0	0.00	3	15.05	15.10	-3	14,706	-0.02%
2018/08/09	6	14.95	0	0.00	14.90	6	14,439	0.04%
2018/08/08	0	0.00	10.9	15.00	15.00	-10.9	14,035	-0.08%
2018/08/07	6	14.95	10	14.97	14.90	-4	13,985	-0.03%
2018/08/06	57	14.99	0	0.00	14.90	57	13,871	0.41%
2018/08/03	2	15.00	20	15.00	15.05	-18	13,540	-0.13%
2018/08/02	8	14.91	14	14.94	14.95	-6	13,596	-0.04%
2018/08/01	1	15.05	0	0.00	15.05	1	13,554	0.01%
2018/07/31	0	0.00	12	15.00	15.00	-12	13,566	-0.09%
2018/07/27	2	14.95	6	14.96	14.95	-4	13,338	-0.03%
2018/07/25	2	14.80	0	0.00	14.80	2	13,372	0.01%
2018/07/24	2	14.80	0	0.00	14.85	2	13,485	0.01%
2018/07/23	9	14.70	0	0.00	14.70	9	13,481	0.07%
2018/07/19	0	0.00	1	14.60	14.60	-1	13,516	-0.01%
2018/07/17	15	14.50	5	14.55	14.55	10	13,553	0.07%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/07/11	0	0.00	10	14.40	14.40	-10	13,462	-0.07%
2018/07/10	0	0.00	3	14.40	14.45	-3	13,479	-0.02%
2018/07/06	3	14.15	0	0.00	14.15	3	13,456	0.02%
2018/07/05	2	14.25	10	14.25	14.25	-8	13,373	-0.06%
2018/07/03	20	14.33	0	0.00	14.25	20	13,666	0.15%
2018/07/02	4	14.48	0	0.00	14.40	4	13,685	0.03%
2018/06/29	1	14.40	0	0.00	14.40	1	13,771	0.01%
2018/06/28	1	14.40	1	14.40	14.35	0	13,709	0.00%
2018/06/27	5	14.40	0	0.00	14.40	5	13,698	0.04%
2018/06/26	0	0.00	1	14.45	14.40	-1	13,809	-0.01%
2018/06/22	7	14.47	0	0.00	14.40	7	14,053	0.05%
2018/06/19	4.5	14.46	0	0.00	14.40	4.5	14,323	0.03%
2018/06/14	11.6	14.54	0	0.00	14.45	11.6	14,223	0.08%
2018/06/13	3	14.80	0	0.00	14.75	3	14,065	0.02%
2018/06/12	0	0.00	1	14.80	14.75	-1	14,389	-0.01%
2018/06/08	4	14.91	0	0.00	14.95	4	14,340	0.03%
2018/06/07	0	0.00	10	15.00	15.05	-10	14,243	-0.07%
2018/06/05	4	14.95	20	14.95	15.00	-16	14,115	-0.11%
2018/05/31	1	14.65	0	0.00	14.75	1	13,701	0.01%
2018/05/30	6	14.60	0	0.00	14.55	6	13,274	0.05%
2018/05/29	12	14.80	32	14.80	14.75	-20	13,122	-0.15%
2018/05/28	0	0.00	14	14.83	14.80	-14	13,183	-0.11%
2018/05/25	1	14.85	3	14.85	14.80	-2	13,337	-0.01%
2018/05/24	0	0.00	10	14.80	14.85	-10	13,445	-0.07%
2018/05/23	0	0.00	5	14.80	14.80	-5	13,557	-0.04%
2018/05/22	0	0.00	10	14.85	14.85	-10	13,697	-0.07%
2018/05/21	2	14.90	10	14.85	14.90	-8	13,831	-0.06%
2018/05/18	0	0.00	30	14.80	14.80	-30	13,868	-0.22%
2018/05/17	2	14.80	20	14.80	14.70	-18	13,999	-0.13%
2018/05/16	0	0.00	40	14.68	14.70	-40	14,038	-0.28%
2018/05/14	2	14.60	7	14.60	14.60	-5	15,487	-0.03%
2018/05/11	0	0.00	5	14.60	14.60	-5	15,514	-0.03%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/03	5	14.45	0	0.00	14.35	5	15,080	0.03%
2018/04/30	0	0.00	0.2	14.45	14.45	-0.2	15,189	0.00%
2018/04/27	0	0.00	6	14.30	14.35	-6	15,086	-0.04%
2018/04/23	0	0.00	1.4	14.28	14.40	-1.4	15,479	-0.01%
2018/04/18	32	14.15	0	0.00	14.20	32	15,680	0.20%
2018/04/17	5	14.10	0	0.00	14.20	5	15,783	0.03%
2018/04/16	3	14.20	0	0.00	14.25	3	15,884	0.02%
2018/04/13	0.3	14.25	0	0.00	14.25	0.3	16,225	0.00%
2018/04/12	0	0.00	1	14.25	14.30	-1	16,449	-0.01%
2018/04/11	7	14.29	0	0.00	14.30	7	16,728	0.04%
2018/04/09	7	14.07	0	0.00	14.10	7	16,726	0.04%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/04/02	0	0.00	11.3	14.25	14.20	-11.3	16,856	-0.07%
2018/03/29	7	14.26	0	0.00	14.30	7	16,902	0.04%
2018/03/28	1	14.40	30	14.35	14.35	-29	16,653	-0.17%
2018/03/27	5	14.35	0	0.00	14.55	5	16,650	0.03%
2018/03/26	0	0.00	1	14.25	14.35	-1	16,445	-0.01%
2018/03/23	10	14.25	0	0.00	14.30	10	16,483	0.06%
2018/03/22	0	0.00	3	14.50	14.45	-3	16,264	-0.02%
2018/03/21	4	14.54	5	14.50	14.55	-1	16,201	-0.01%
2018/03/20	2	14.50	2	14.50	14.50	0	16,377	0.00%
2018/03/19	0	0.00	0.5	14.50	14.50	-0.5	16,415	0.00%
2018/03/16	30	14.35	0	0.00	14.35	30	16,305	0.18%
2018/03/15	2	14.40	3	14.40	14.40	-1	16,103	-0.01%
2018/03/14	2	14.35	7	14.30	14.40	-5	16,117	-0.03%
2018/03/13	0	0.00	3	14.20	14.20	-3	16,075	-0.02%
2018/03/12	0	0.00	1	14.05	14.10	-1	16,091	-0.01%
2018/03/09	2	13.95	0.1	13.95	13.90	1.9	16,094	0.01%
2018/03/08	0	0.00	50	13.95	13.95	-50	16,248	-0.31%
2018/03/07	4	13.91	3	13.90	13.95	1	16,395	0.01%
2018/03/01	3	14.10	0	0.00	14.15	3	17,253	0.02%
2018/02/26	20	14.20	7	14.21	14.10	13	17,084	0.08%
2018/02/23	36	14.18	1	14.10	14.20	35	16,978	0.21%
2018/02/22	7	13.87	0	0.00	13.90	7	17,347	0.04%
2018/02/21	2.3	13.96	2	13.95	14.00	0.3	17,795	0.00%
2018/02/12	33	13.73	0	0.00	13.70	33	17,653	0.19%
2018/02/09	44	13.60	0	0.00	13.60	44	17,554	0.25%
2018/02/08	10	13.70	14	13.70	13.65	-4	17,330	-0.02%
2018/02/07	10	13.91	2	13.90	13.50	8	17,154	0.05%
2018/02/06	29	13.60	1.1	13.73	13.45	27.9	16,510	0.17%
2018/02/05	11	14.32	14	14.32	14.30	-3	15,559	-0.02%
2018/02/01	0	0.00	1.1	14.65	14.70	-1.1	15,462	-0.01%
2018/01/30	2	14.63	0	0.00	14.60	2	15,320	0.01%
2018/01/29	11	14.75	0	0.00	14.75	11	15,281	0.07%
2018/01/24	0	0.00	44	14.65	14.70	-44	14,936	-0.29%
2018/01/23	0	0.00	1	14.75	14.75	-1	14,840	-0.01%
2018/01/22	1	14.70	0	14.75	14.80	1	14,771	0.01%
2018/01/18	1	14.80	7	14.74	14.75	-6	14,634	-0.04%
2018/01/16	0	0.00	8	14.51	14.60	-8	14,070	-0.06%
2018/01/15	3	14.50	0	0.00	14.55	3	13,970	0.02%
2018/01/12	4	14.55	0	0.00	14.55	4	13,894	0.03%
2018/01/11	0	0.00	55	14.50	14.55	-55	13,779	-0.40%
2018/01/10	2	14.50	32	14.50	14.55	-30	13,873	-0.22%
2018/01/09	6	14.53	2	14.50	14.50	4	13,695	0.03%
2018/01/08	0	0.00	2	14.35	14.40	-2	13,508	-0.01%
2018/01/05	9	14.15	4	14.10	14.20	5	13,336	0.04%
2018/01/02	28	13.98	8	14.00	14.00	20	13,521	0.15%