台新金 (2887)-元大-南崁券商分點個股進出

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
18.60
漲跌
▲0.10
漲幅
+0.54%
成交量
13,758張
產業
上市金融類股
1900人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/28	5	18.55	2	18.60	18.60	3	18,106	0.02%
2024/05/27	3	18.55	0	0.00	18.50	3	18,210	0.02%
2024/05/24	4.4	18.61	4.3	18.65	18.60	0.1	18,198	0.00%
2024/05/23	0.1	18.85	10	18.70	18.70	-10	18,108	-0.05%
2024/05/22	4.2	18.80	0	0.00	18.90	4.2	18,049	0.02%
2024/05/21	1.1	19.00	0	0.00	18.85	1.1	17,948	0.01%
2024/05/20	21	18.95	1	18.95	19.00	20	17,795	0.11%
2024/05/17	77	18.89	0	0.00	18.90	77	17,642	0.44%
2024/05/16	1	18.75	102	18.80	18.80	-101	17,596	-0.57%	大賣/鉅額交易
2024/05/15	0	0.00	1	18.80	18.70	-1	17,380	-0.01%
2024/05/14	0	0.00	6	18.65	18.70	-6	17,401	-0.03%
2024/05/13	0	0.00	0	18.75	18.80	0	17,431	0.00%
2024/05/10	2	18.70	1	18.75	18.80	1	17,250	0.01%
2024/05/09	6	18.62	2.3	18.65	18.50	3.7	17,114	0.02%
2024/05/08	0	0.00	2	18.65	18.70	-2	17,073	-0.01%
2024/05/07	5	18.67	3.7	18.62	18.70	1.3	17,091	0.01%
2024/05/06	15	18.78	62.3	18.72	18.80	-47.3	16,864	-0.28%
2024/05/03	46.2	18.38	28	18.38	18.35	18.2	16,341	0.11%
2024/05/02	0	0.00	1	18.00	18.05	-1	15,614	-0.01%
2024/04/30	9	17.98	4	18.05	17.95	5	15,503	0.03%
2024/04/29	44	17.93	7.6	17.92	17.85	36.4	15,211	0.24%
2024/04/25	6.3	17.55	0	0.00	17.45	6.3	15,025	0.04%
2024/04/24	0	0.00	1	17.65	17.65	-1	15,211	-0.01%
2024/04/23	0	0.00	3	17.75	17.70	-3	15,631	-0.02%
2024/04/22	0	0.00	2.7	17.64	17.65	-2.7	15,962	-0.02%
2024/04/19	15.9	17.39	4	17.30	17.35	11.9	15,924	0.07%
2024/04/18	3	17.53	0	0.00	17.60	3	15,600	0.02%
2024/04/17	1.4	17.52	0	0.00	17.55	1.4	15,465	0.01%
2024/04/16	9.5	17.55	0	0.00	17.40	9.5	15,357	0.06%
2024/04/15	0	0.00	1	17.85	17.85	-1	14,865	-0.01%
2024/04/12	3.5	17.94	0	17.95	17.90	3.5	14,797	0.02%
2024/04/11	2	18.00	0.5	18.06	18.00	1.5	14,551	0.01%
2024/04/09	6	18.10	234.4	18.10	18.10	-228.4	14,490	-1.58%	大賣/鉅額交易
2024/04/08	0	0.00	8.2	18.02	18.05	-8.2	14,371	-0.06%
2024/04/03	11	17.95	9	17.95	17.90	2	14,267	0.01%
2024/04/02	45	18.05	0	0.00	18.05	45	14,268	0.32%
2024/04/01	0	0.00	2	18.05	18.05	-2	14,313	-0.01%
2024/03/29	10.5	18.05	11.3	18.05	18.00	-0.8	14,282	-0.01%
2024/03/28	51	18.00	1	18.05	17.95	50	14,097	0.35%
2024/03/27	0.5	18.00	174	18.00	18.05	-173.5	14,000	-1.24%	大賣/鉅額交易
2024/03/26	1.4	17.99	7	18.04	18.05	-5.6	14,045	-0.04%
2024/03/25	5	18.00	0.2	18.10	17.95	4.8	14,023	0.03%
2024/03/22	10.5	18.03	0.1	18.05	18.05	10.4	14,188	0.07%
2024/03/21	5	18.00	11	18.05	18.05	-6	14,184	-0.04%
2024/03/20	0	17.95	9	17.85	17.85	-9	14,344	-0.06%
2024/03/19	5	17.95	0.1	17.95	17.90	4.9	14,461	0.03%
2024/03/18	15	18.10	70.6	18.09	18.10	-55.6	14,282	-0.39%
2024/03/15	10.1	17.98	0	0.00	18.15	10.1	14,187	0.07%
2024/03/14	0	18.10	51.5	18.17	18.20	-51.5	13,639	-0.38%
2024/03/13	0.5	17.90	31.7	17.85	17.95	-31.2	13,230	-0.24%
2024/03/12	1.1	17.85	0	0.00	17.90	1.1	13,031	0.01%
2024/03/11	0	0.00	2.1	17.88	17.80	-2.1	12,987	-0.02%
2024/03/08	2.2	17.73	123	17.75	17.85	-120.9	12,960	-0.93%	大賣/鉅額交易
2024/03/07	42.5	17.65	1	17.70	17.70	41.5	12,762	0.33%
2024/03/06	147	17.71	11	17.67	17.70	136	12,726	1.07%	大買/鉅額交易
2024/03/05	2	17.35	34	17.37	17.30	-32	12,922	-0.25%
2024/03/01	0	0.00	1	17.35	17.35	-1	13,014	-0.01%
2024/02/29	0	0.00	13	17.25	17.40	-13	12,970	-0.10%
2024/02/27	6	17.25	10	17.30	17.25	-4	12,722	-0.03%
2024/02/26	3	17.30	0	0.00	17.25	3	12,521	0.02%
2024/02/23	4	17.34	17.9	17.38	17.30	-13.9	12,491	-0.11%
2024/02/22	1	17.40	2	17.40	17.40	-1	12,768	-0.01%
2024/02/21	3	17.40	0	0.00	17.45	3	12,805	0.02%
2024/02/20	2	17.33	1	17.30	17.35	1	12,877	0.01%
2024/02/19	13.6	17.31	0.6	17.35	17.35	13	12,892	0.10%
2024/02/16	6	17.18	0	0.00	17.15	6	13,054	0.05%
2024/02/15	4	17.15	0	0.00	17.15	4	12,978	0.03%
2024/02/05	6	17.11	0	0.00	17.10	6	12,700	0.05%
2024/02/02	1	17.20	12.7	17.20	17.20	-11.7	12,592	-0.09%
2024/02/01	0	0.00	1	17.20	17.25	-1	12,547	-0.01%
2024/01/31	3.2	17.20	16	17.15	17.15	-12.8	12,472	-0.10%
2024/01/30	11.6	17.16	0	0.00	17.15	11.6	12,405	0.09%
2024/01/29	51	17.36	2	17.40	17.35	49	12,384	0.40%
2024/01/26	7.9	17.28	0	0.00	17.40	7.9	12,414	0.06%
2024/01/25	1	17.25	0	0.00	17.20	1	12,448	0.01%
2024/01/24	12.3	17.16	0	0.00	17.20	12.3	12,455	0.10%
2024/01/23	0.5	17.10	0	0.00	17.05	0.5	12,547	0.00%
2024/01/22	16	17.03	0	0.00	17.00	16	12,592	0.13%
2024/01/19	10.2	17.14	0	0.00	17.10	10.2	12,352	0.08%
2024/01/18	3	17.00	1	17.10	17.00	2	12,316	0.02%
2024/01/17	18.6	17.09	0	0.00	17.00	18.6	12,096	0.15%
2024/01/16	15.2	17.39	2	17.35	17.30	13.2	11,685	0.11%
2024/01/15	1.3	17.66	0	0.00	17.60	1.3	11,373	0.01%
2024/01/12	2.1	17.65	1	17.65	17.65	1.1	11,592	0.01%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.85	0	0.00	17.80	1	11,572	0.01%
2024/01/08	0	0.00	2.2	18.00	17.95	-2.2	11,642	-0.02%
2024/01/05	0	0.00	1	17.90	17.85	-1	11,664	-0.01%
2024/01/04	0	0.00	18	17.90	17.85	-18	11,833	-0.15%
2024/01/03	9.1	17.87	0	0.00	17.85	9.1	12,183	0.07%
2024/01/02	0	0.00	0.5	18.00	18.05	-0.5	12,114	0.00%
2023/12/28	15	18.08	12.2	17.97	18.10	2.8	12,355	0.02%
2023/12/27	0	17.95	11.4	17.95	17.95	-11.3	12,236	-0.09%
2023/12/26	0	17.85	5	17.85	17.90	-5	12,182	-0.04%
2023/12/25	0.2	17.80	5	17.70	17.80	-4.8	12,226	-0.04%
2023/12/22	1.2	17.76	0	17.80	17.75	1.2	12,341	0.01%
2023/12/21	9	17.62	0.4	17.75	17.75	8.6	12,393	0.07%
2023/12/20	3	17.77	6	17.84	17.70	-3	12,352	-0.02%
2023/12/19	9.1	17.64	3	17.75	17.75	6.1	12,298	0.05%
2023/12/18	5	17.90	0	0.00	17.85	5	12,356	0.04%
2023/12/15	10.5	17.88	0	0.00	17.85	10.5	12,346	0.09%
2023/12/14	0.7	18.05	12.8	18.08	18.10	-12.1	11,974	-0.10%
2023/12/13	2	17.95	20.5	17.91	17.95	-18.5	11,809	-0.16%
2023/12/12	1.2	17.96	20	17.90	18.00	-18.8	12,162	-0.15%
2023/12/11	6	17.85	0.1	17.95	18.00	5.9	12,318	0.05%
2023/12/08	2	17.93	0	0.00	17.90	2	12,307	0.02%
2023/12/07	2	17.90	0	0.00	18.00	2	12,294	0.02%
2023/12/06	1.1	18.00	7.2	17.95	18.00	-6.1	12,337	-0.05%
2023/12/05	12	17.92	0	0.00	17.90	12	12,315	0.10%
2023/12/04	0	0.00	6	18.00	18.00	-6	12,347	-0.05%
2023/12/01	9	18.04	0.3	18.10	18.00	8.7	12,427	0.07%
2023/11/30	2	18.05	1	18.10	18.30	1	12,330	0.01%
2023/11/29	8	18.06	0	18.10	18.05	8	11,815	0.07%
2023/11/28	0	0.00	6.6	18.12	18.15	-6.6	11,684	-0.06%
2023/11/27	0	0.00	10	18.06	18.05	-10	11,840	-0.08%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/21	0	0.00	2.5	18.20	18.30	-2.5	12,090	-0.02%
2023/11/20	0	18.00	2	17.98	18.05	-2	11,794	-0.02%
2023/11/17	4.7	18.05	5	18.10	18.00	-0.3	11,754	0.00%
2023/11/16	0.3	18.00	5	18.05	18.05	-4.7	11,635	-0.04%
2023/11/15	3	17.95	1	18.00	18.00	2	11,566	0.02%
2023/11/13	0	0.00	0.2	17.80	17.80	-0.2	11,644	0.00%
2023/11/10	0	17.75	11	17.74	17.70	-11	11,971	-0.09%
2023/11/09	2	17.80	2	17.75	17.75	0	12,118	0.00%
2023/11/08	10	17.85	10	17.80	17.85	0	12,371	0.00%
2023/11/07	0	17.85	2	17.75	17.80	-2	12,486	-0.02%
2023/11/06	2.1	17.80	6	17.86	17.85	-3.9	12,560	-0.03%
2023/11/03	2	17.65	1	17.65	17.65	1	12,458	0.01%
2023/11/02	4	17.49	9	17.58	17.55	-5	12,514	-0.04%
2023/11/01	1.3	17.25	0	0.00	17.25	1.3	12,486	0.01%
2023/10/31	4	17.21	2	17.23	17.25	2	12,588	0.02%
2023/10/30	12.1	17.33	0	0.00	17.35	12.1	12,795	0.09%
2023/10/27	2	17.50	0	0.00	17.45	2	12,687	0.02%
2023/10/26	6	17.40	0	0.00	17.40	6	12,998	0.05%
2023/10/25	5.3	17.55	0	0.00	17.60	5.3	13,029	0.04%
2023/10/24	3.3	17.52	2	17.55	17.60	1.3	13,323	0.01%
2023/10/23	9	17.61	0	0.00	17.60	9	13,889	0.06%
2023/10/20	16	17.47	8	17.59	17.75	8	14,553	0.06%
2023/10/19	2	17.85	0	0.00	17.80	2	14,648	0.01%
2023/10/18	4	17.80	10.2	17.80	17.90	-6.2	14,787	-0.04%
2023/10/17	8	17.84	0	0.00	17.85	8	14,959	0.05%
2023/10/16	4	17.84	0	0.00	17.90	4	15,150	0.03%
2023/10/13	2	17.83	2.7	17.93	17.90	-0.7	15,439	0.00%
2023/10/12	0	0.00	6	17.88	18.00	-6	15,603	-0.04%
2023/10/11	7.1	17.59	3.4	17.74	17.80	3.7	15,620	0.02%
2023/10/06	5	17.81	5.1	17.85	17.75	-0.1	15,340	0.00%
2023/10/05	0.1	17.70	0	0.00	17.65	0.1	15,440	0.00%
2023/10/04	16.1	17.59	0	0.00	17.60	16.1	15,467	0.10%
2023/10/03	2	17.80	0	0.00	17.80	2	15,401	0.01%
2023/09/27	1.1	17.80	0	0.00	17.90	1.1	16,292	0.01%
2023/09/26	0.7	17.87	0	0.00	17.80	0.7	16,234	0.00%
2023/09/25	1.1	17.85	0	0.00	17.85	1.1	16,194	0.01%
2023/09/22	3.3	17.77	0	0.00	17.75	3.3	16,425	0.02%
2023/09/21	13.1	17.80	0	0.00	17.80	13.1	16,478	0.08%
2023/09/20	11	18.05	0	0.00	18.00	11	16,294	0.07%
2023/09/19	0	18.15	0	0.00	18.10	0	16,307	0.00%
2023/09/18	1.1	18.15	0.3	18.23	18.20	0.8	16,455	0.00%
2023/09/15	2.9	18.13	10	18.15	18.30	-7.1	16,608	-0.04%
2023/09/14	10	17.88	11	18.12	18.15	-1	16,338	-0.01%
2023/09/13	1.3	17.76	0	0.00	17.80	1.3	16,301	0.01%
2023/09/12	2.3	17.76	0	0.00	17.85	2.3	16,570	0.01%
2023/09/11	0	0.00	9.4	17.73	17.75	-9.4	16,623	-0.06%
2023/09/08	6	17.80	0	0.00	17.75	6	16,706	0.04%
2023/09/07	4	17.79	0	0.00	17.75	4	16,902	0.02%
2023/09/06	3.1	17.82	4.7	17.90	17.85	-1.6	17,075	-0.01%
2023/09/05	3	17.98	0	0.00	17.95	3	17,214	0.02%
2023/09/04	11	18.03	0.5	18.05	18.00	10.5	17,298	0.06%
2023/09/01	14	18.00	1.3	18.01	17.90	12.7	17,433	0.07%
2023/08/31	20	17.87	3	18.00	17.80	17	17,611	0.10%
2023/08/30	18	18.11	91.8	18.10	18.05	-73.8	17,572	-0.42%
2023/08/29	0.1	17.95	0.7	17.97	17.95	-0.6	17,659	0.00%
2023/08/28	3.7	17.87	13.2	17.86	17.80	-9.5	17,779	-0.05%
2023/08/25	14.9	17.76	0.7	17.80	17.75	14.2	18,306	0.08%
2023/08/24	11.2	17.80	0	0.00	17.80	11.2	18,424	0.06%
2023/08/23	0	0.00	3	17.80	17.75	-3	18,420	-0.02%
2023/08/22	2.2	17.76	0	0.00	17.80	2.2	18,493	0.01%
2023/08/21	0.4	17.83	5	17.85	17.80	-4.6	18,684	-0.02%
2023/08/18	1	17.65	3	17.65	17.65	-2	18,774	-0.01%
2023/08/17	10.4	17.56	0.5	17.65	17.60	9.9	18,912	0.05%
2023/08/16	16.4	17.63	3	17.58	17.65	13.4	18,805	0.07%
2023/08/15	4.5	18.01	2.1	18.01	17.90	2.4	18,815	0.01%
2023/08/14	22.4	18.08	1	18.10	18.10	21.4	18,946	0.11%
2023/08/11	3	18.35	10	18.35	18.35	-7	19,084	-0.04%
2023/08/10	2	18.20	0	0.00	18.20	2	19,166	0.01%
2023/08/09	1	18.25	15	18.22	18.30	-14	19,246	-0.07%
2023/08/08	2.1	18.21	1	18.20	18.15	1.1	19,430	0.01%
2023/08/07	16	18.27	35.8	18.29	18.30	-19.8	19,599	-0.10%
2023/08/04	7	18.14	1	18.25	18.20	6	19,726	0.03%
2023/08/02	13.1	18.19	0	0.00	18.20	13.1	19,825	0.07%
2023/08/01	3	18.33	0.1	18.40	18.35	2.9	20,109	0.01%
2023/07/31	1	18.25	9	18.30	18.25	-8	20,128	-0.04%
2023/07/28	12	18.30	0	0.00	18.30	12	19,804	0.06%
2023/07/27	14.5	18.29	0	0.00	18.35	14.5	19,669	0.07%
2023/07/26	20.7	18.36	22	18.41	18.40	-1.3	19,388	-0.01%
2023/07/25	22.6	19.23	9.1	19.26	19.30	13.4	18,844	0.07%
2023/07/24	13	19.15	0	19.30	19.15	13	18,061	0.07%
2023/07/21	4	19.23	0	0.00	19.25	4	17,763	0.02%
2023/07/20	8	19.36	7	19.31	19.35	1	17,628	0.01%
2023/07/19	10	19.27	6	19.33	19.25	4	17,394	0.02%
2023/07/18	1	19.40	38	19.40	19.40	-37	17,223	-0.21%
2023/07/17	11.2	19.13	6	19.13	19.20	5.2	16,966	0.03%
2023/07/14	4	19.00	3	19.00	19.05	1	16,817	0.01%
2023/07/13	7	18.94	2	18.98	18.85	5	16,762	0.03%
2023/07/12	1	18.80	10	18.80	18.85	-9	16,749	-0.05%
2023/07/11	1	18.80	10	18.80	18.85	-9	16,703	-0.05%
2023/07/10	12	18.45	33	18.47	18.35	-21	16,760	-0.13%
2023/07/07	36.2	18.22	4.7	18.15	18.25	31.5	16,722	0.19%
2023/07/06	25.6	18.59	3	18.50	18.50	22.6	16,296	0.14%
2023/07/05	3.1	18.90	0	0.00	18.90	3.1	15,851	0.02%
2023/07/04	1	18.95	0	0.00	18.90	1	15,812	0.01%
2023/06/30	6.2	18.90	1	18.85	18.90	5.2	16,122	0.03%
2023/06/29	1.3	18.98	1	19.05	19.00	0.3	15,940	0.00%
2023/06/28	4.1	19.03	2	19.05	19.05	2.1	15,971	0.01%
2023/06/27	2.1	19.15	25	19.10	19.10	-23	15,953	-0.14%
2023/06/26	1.1	19.24	10.1	19.00	19.15	-9	15,913	-0.06%
2023/06/21	0.5	19.10	4.3	19.11	19.15	-3.8	15,828	-0.02%
2023/06/20	0	0.00	2	18.95	19.00	-2	15,758	-0.01%
2023/06/19	5	18.88	2	18.90	18.90	3	15,734	0.02%
2023/06/16	4.8	18.99	1	19.00	19.00	3.8	15,604	0.02%
2023/06/15	1.1	19.00	0.3	19.05	19.00	0.8	15,277	0.01%
2023/06/14	0	19.00	1	19.10	19.10	-1	15,328	-0.01%
2023/06/13	6	18.96	1	19.05	19.00	5	15,594	0.03%
2023/06/12	0.8	19.25	17	19.22	19.00	-16.2	15,505	-0.10%
2023/06/09	4.3	19.00	1.3	19.04	19.05	3.1	15,373	0.02%
2023/06/08	0.2	18.80	2	18.85	18.85	-1.8	15,354	-0.01%
2023/06/07	1	18.70	2	18.80	18.80	-1	15,447	-0.01%
2023/06/06	2	18.73	0	0.00	18.65	2	15,425	0.01%
2023/06/05	5	18.61	1	18.60	18.65	4	15,289	0.03%
2023/06/02	6	18.45	0	0.00	18.45	6	14,997	0.04%
2023/06/01	13	18.36	0	0.00	18.35	13	14,973	0.09%
2023/05/30	1	18.45	0	0.00	18.45	1	14,350	0.01%
2023/05/29	42	18.44	0	0.00	18.40	42	14,320	0.29%
2023/05/26	1	18.30	1	18.35	18.35	0	14,433	0.00%
2023/05/25	0.2	18.50	14.5	18.39	18.35	-14.3	14,407	-0.10%
2023/05/24	1	18.70	1	18.60	18.70	0	14,324	0.00%
2023/05/23	0.1	18.55	5	18.65	18.75	-4.9	14,269	-0.03%
2023/05/22	2	18.45	11	18.54	18.55	-9	14,224	-0.06%
2023/05/19	10.4	18.36	7	18.36	18.45	3.4	14,108	0.02%
2023/05/18	0.1	18.45	11	18.49	18.45	-10.9	13,810	-0.08%
2023/05/17	3	18.45	27.6	18.50	18.50	-24.6	13,565	-0.18%
2023/05/16	1	18.30	12	18.38	18.40	-11	13,236	-0.08%
2023/05/15	4	18.15	2	18.10	18.15	2	13,112	0.02%
2023/05/12	3.8	18.26	6.4	18.25	18.25	-2.6	12,994	-0.02%
2023/05/10	0.1	18.15	1.1	18.10	18.10	-1	12,569	-0.01%
2023/05/09	8.2	17.90	14.4	17.94	18.05	-6.2	12,450	-0.05%
2023/05/08	11.7	18.02	13	18.02	17.95	-1.3	12,451	-0.01%
2023/05/05	8.5	17.51	97.2	17.50	17.55	-88.7	11,896	-0.75%
2023/05/04	3.5	17.26	1.1	17.30	17.35	2.4	11,959	0.02%
2023/05/03	0	0.00	2	17.30	17.30	-2	12,121	-0.02%
2023/05/02	91	17.25	11.1	17.30	17.35	79.9	12,515	0.64%
2023/04/28	0.2	17.20	3	17.30	17.30	-2.8	13,234	-0.02%
2023/04/27	0.5	17.15	0	0.00	17.20	0.5	13,202	0.00%
2023/04/26	0	0.00	28	17.19	17.25	-28	13,306	-0.21%
2023/04/25	1	17.10	2	17.15	17.10	-1	13,272	-0.01%
2023/04/24	0	0.00	6	17.18	17.20	-6	13,242	-0.05%
2023/04/21	1.1	17.00	3	17.07	17.15	-1.9	13,345	-0.01%
2023/04/20	0	0.00	11	16.95	17.05	-11	13,389	-0.08%
2023/04/19	2	17.28	10	17.10	17.15	-8	13,584	-0.06%
2023/04/18	0	0.00	4	17.21	17.25	-4	13,559	-0.03%
2023/04/17	1	17.15	0	0.00	17.20	1	13,584	0.01%
2023/04/14	2	17.08	3.2	17.15	17.15	-1.2	13,573	-0.01%
2023/04/13	4	17.00	0	0.00	17.10	4	13,492	0.03%
2023/04/12	3	16.92	4.3	16.88	16.95	-1.3	13,471	-0.01%
2023/04/11	2	16.78	17.2	16.78	16.80	-15.2	13,485	-0.11%
2023/04/10	1	16.70	0	0.00	16.70	1	13,434	0.01%
2023/04/07	0	0.00	6	16.65	16.65	-6	13,413	-0.04%
2023/04/06	2.4	16.61	7	16.51	16.65	-4.6	13,351	-0.03%
2023/03/31	1	16.60	7	16.48	16.60	-6	13,222	-0.05%
2023/03/30	3	16.35	0	0.00	16.40	3	13,032	0.02%
2023/03/28	0	0.00	20	16.45	16.40	-20	12,936	-0.15%
2023/03/27	1	16.45	2.8	16.45	16.45	-1.8	13,154	-0.01%
2023/03/24	3	16.42	5	16.50	16.50	-2	13,338	-0.01%
2023/03/23	0.7	16.36	15	16.46	16.50	-14.3	13,318	-0.11%
2023/03/22	31	16.25	4	16.20	16.30	27	13,301	0.20%
2023/03/21	0	0.00	5	16.17	16.05	-5	13,431	-0.04%
2023/03/20	0.4	16.00	12.2	15.96	15.95	-11.8	13,557	-0.09%
2023/03/17	6	15.95	0	0.00	16.00	6	13,642	0.04%
2023/03/16	12.5	15.70	55	15.55	15.60	-42.5	13,590	-0.31%
2023/03/15	60	16.05	15.8	16.10	15.85	44.2	13,437	0.33%
2023/03/14	7.2	15.87	8.4	15.83	15.85	-1.2	13,466	-0.01%
2023/03/13	11	15.93	17	15.93	16.15	-6	13,336	-0.04%
2023/03/10	5.1	16.19	0	0.00	16.15	5.1	13,157	0.04%
2023/03/09	5.5	16.46	0	0.00	16.45	5.5	13,143	0.04%
2023/03/08	3	16.40	0	0.00	16.50	3	13,735	0.02%
2023/03/07	2.3	16.43	5.2	16.50	16.50	-2.9	13,888	-0.02%
2023/03/06	10.5	16.32	97	16.30	16.40	-86.5	14,024	-0.62%
2023/03/03	5	16.26	0	0.00	16.30	5	14,048	0.04%
2023/03/01	5	16.36	1.5	16.38	16.35	3.5	14,146	0.02%
2023/02/24	6	16.46	3	16.52	16.45	3	14,069	0.02%
2023/02/23	3.2	16.55	1	16.58	16.55	2.2	13,957	0.02%
2023/02/22	4.2	16.48	0.1	16.55	16.55	4.1	13,983	0.03%
2023/02/21	2	16.50	0	0.00	16.55	2	13,997	0.01%
2023/02/20	2.6	16.51	11.3	16.57	16.60	-8.7	14,097	-0.06%
2023/02/17	5	16.26	4.1	16.30	16.40	0.9	14,088	0.01%
2023/02/16	0.3	16.30	0	0.00	16.25	0.3	14,384	0.00%
2023/02/15	1	16.20	2.5	16.25	16.25	-1.5	14,727	-0.01%
2023/02/14	7	16.34	7	16.33	16.35	0	14,756	0.00%
2023/02/13	3	16.20	0	0.00	16.30	3	14,931	0.02%
2023/02/06	5.1	16.18	0	0.00	16.15	5.1	15,170	0.03%
2023/02/03	10	16.16	0	0.00	16.30	10	15,075	0.07%
2023/02/02	2	16.23	1	16.15	16.25	1	15,352	0.01%
2023/02/01	7.1	16.21	5	16.25	16.25	2.1	15,289	0.01%
2023/01/31	6.5	16.24	0	0.00	16.25	6.5	15,294	0.04%
2023/01/30	14	16.05	10	16.29	16.70	4	15,051	0.03%
2023/01/17	52	15.80	1	15.75	15.80	51	14,385	0.35%
2023/01/16	2	15.75	0.1	15.75	15.80	1.9	14,411	0.01%
2023/01/13	3	15.65	0	0.00	15.70	3	14,392	0.02%
2023/01/12	0	0.00	0	15.65	15.55	0	14,962	0.00%
2023/01/11	11	15.60	7	15.66	15.60	4	15,264	0.03%
2023/01/10	0.4	15.60	3	15.63	15.70	-2.6	15,273	-0.02%
2023/01/09	3	15.60	8.1	15.59	15.65	-5.1	15,354	-0.03%
2023/01/04	0	0.00	2	15.13	15.20	-2	15,590	-0.01%
2023/01/03	3	14.98	0.3	15.08	15.10	2.7	15,843	0.02%
2022/12/30	0	0.00	20.2	15.20	15.10	-20.2	15,943	-0.13%
2022/12/29	10	14.85	8.2	15.10	15.05	1.8	15,880	0.01%
2022/12/27	1	15.20	6	15.20	15.20	-5	16,150	-0.03%
2022/12/26	1.1	15.11	0	0.00	15.10	1.1	16,362	0.01%
2022/12/23	5	15.10	0	0.00	15.20	5	16,666	0.03%
2022/12/22	14.5	15.07	4	15.14	15.20	10.5	17,096	0.06%
2022/12/21	5.2	14.95	1	15.00	15.05	4.2	17,462	0.02%
2022/12/20	2.3	15.02	0.1	15.10	15.00	2.2	17,669	0.01%
2022/12/19	105.5	14.95	4	15.10	15.25	101.5	17,914	0.57%	大買/鉅額交易
2022/12/16	5	15.05	0	0.00	15.00	5	17,808	0.03%
2022/12/15	106	15.05	0	0.00	15.10	106	17,895	0.59%	大買/鉅額交易
2022/12/14	15	15.03	5.1	15.10	15.10	9.9	18,180	0.05%
2022/12/13	1	14.90	3	14.97	14.95	-2	18,267	-0.01%
2022/12/12	76	14.94	10	14.86	14.90	66	18,118	0.36%
2022/12/09	333.2	15.00	0	0.00	15.05	333.2	18,529	1.80%	大買/鉅額交易
2022/12/08	7	14.85	0	0.00	14.80	7	18,594	0.04%
2022/12/07	1.3	15.02	5	15.09	15.10	-3.7	18,646	-0.02%
2022/12/06	6	14.85	2	14.85	14.65	4	18,482	0.02%
2022/12/05	3.2	14.90	0	0.00	14.85	3.2	18,487	0.02%
2022/12/02	7	14.89	0	0.00	14.90	7	18,794	0.04%
2022/12/01	2.7	15.13	0	0.00	15.10	2.7	19,241	0.01%
2022/11/30	22	15.00	11	15.11	15.15	11	19,201	0.06%
2022/11/29	0	0.00	3	14.85	15.00	-3	18,666	-0.02%
2022/11/28	54	14.60	2	14.76	14.65	52	18,704	0.28%
2022/11/25	69.3	14.75	5	14.83	14.85	64.3	18,893	0.34%
2022/11/24	22.2	14.60	0	0.00	14.80	22.2	19,300	0.12%
2022/11/23	44	14.65	0	0.00	14.70	44	19,416	0.23%
2022/11/22	10.2	14.60	0.3	14.60	14.60	9.9	19,824	0.05%
2022/11/21	2	14.63	3	14.60	14.60	-1	20,125	0.00%
2022/11/18	5.1	14.41	0	0.00	14.45	5.1	20,390	0.02%
2022/11/17	1	14.50	0	0.00	14.55	1	21,325	0.00%
2022/11/16	7.1	14.64	0.1	14.80	14.80	7	22,042	0.03%
2022/11/15	0.3	14.90	0	0.00	14.85	0.3	22,522	0.00%
2022/11/14	4	14.83	3	14.85	14.80	1	22,841	0.00%
2022/11/11	2.3	14.48	16.1	14.50	14.60	-13.8	22,820	-0.06%
2022/11/10	3	14.07	0	0.00	14.10	3	22,817	0.01%
2022/11/09	1	13.90	7	14.09	14.15	-6	23,053	-0.03%
2022/11/08	0.1	13.80	3	13.75	13.75	-2.9	23,175	-0.01%
2022/11/07	2	13.45	1	13.50	13.65	1	23,406	0.00%
2022/11/04	0.1	13.15	0	0.00	13.35	0.1	23,794	0.00%
2022/11/02	3	13.50	0	0.00	13.45	3	24,217	0.01%
2022/10/31	1.1	13.38	0	0.00	13.25	1.1	24,335	0.00%
2022/10/28	13.1	13.58	10	13.48	13.45	3.1	24,113	0.01%
2022/10/27	0	0.00	2.1	13.55	13.55	-2.1	24,223	-0.01%
2022/10/26	1.2	13.31	0	0.00	13.40	1.2	24,269	0.00%
2022/10/25	1.4	12.98	0	0.00	13.10	1.4	24,242	0.01%
2022/10/24	5.1	13.03	0	0.00	13.00	5.1	24,566	0.02%
2022/10/21	4	12.80	0	0.00	12.90	4	24,630	0.02%
2022/10/20	6.2	12.53	0	0.00	12.85	6.2	24,599	0.03%
2022/10/19	15.5	12.82	0	0.00	12.90	15.5	24,090	0.06%
2022/10/18	3.2	13.07	0	0.00	13.10	3.2	23,905	0.01%
2022/10/17	1.4	12.85	8.7	12.76	12.85	-7.3	24,135	-0.03%
2022/10/14	4.6	12.99	2	12.95	12.90	2.6	24,079	0.01%
2022/10/13	8.8	12.94	4	12.93	12.90	4.8	24,098	0.02%
2022/10/12	3	13.27	34.7	13.25	13.30	-31.7	23,841	-0.13%
2022/10/11	6.9	13.36	5.1	13.38	13.25	1.8	23,892	0.01%
2022/10/07	4.2	13.62	0	0.00	13.75	4.2	23,849	0.02%
2022/10/05	2.9	13.70	0	0.00	13.65	2.9	24,050	0.01%
2022/10/04	10	13.45	0	0.00	13.55	10	24,312	0.04%
2022/10/03	3.8	13.61	16	13.60	13.45	-12.2	24,314	-0.05%
2022/09/30	3.6	13.78	1	13.65	13.70	2.6	24,186	0.01%
2022/09/29	2.4	13.85	2.1	13.85	13.85	0.3	24,166	0.00%
2022/09/28	10.6	13.79	43	13.70	13.65	-32.4	23,981	-0.14%
2022/09/27	29	13.98	22	13.96	13.95	7	23,638	0.03%
2022/09/26	17	14.10	1.4	14.07	14.00	15.6	23,652	0.07%
2022/09/23	8	14.40	3	14.40	14.35	5	23,574	0.02%
2022/09/22	3.7	14.42	0	0.00	14.35	3.7	23,803	0.02%
2022/09/21	4	14.73	1	14.71	14.65	3	23,808	0.01%
2022/09/20	8.2	14.87	1	14.93	14.80	7.2	23,553	0.03%
2022/09/19	0.1	15.00	0	14.95	14.85	0.1	23,552	0.00%
2022/09/16	5.1	14.84	0	0.00	14.80	5.1	23,689	0.02%
2022/09/15	5.1	15.00	1	15.05	15.00	4.1	23,446	0.02%
2022/09/14	22.5	14.90	0	0.00	14.85	22.5	23,465	0.10%
2022/09/13	0.1	15.21	0.5	15.20	15.10	-0.4	23,658	0.00%
2022/09/12	3.1	15.12	0	15.15	15.15	3.1	24,201	0.01%
2022/09/08	2.6	14.81	0	0.00	15.05	2.6	24,544	0.01%
2022/09/07	16.7	14.84	100	14.80	14.80	-83.3	24,478	-0.34%
2022/09/06	1.2	15.20	0	0.00	15.20	1.2	24,249	0.00%
2022/09/05	2.2	15.02	1	15.00	15.05	1.2	24,503	0.00%
2022/09/02	17.2	14.99	1	14.95	14.90	16.2	24,728	0.07%
2022/09/01	13.2	15.02	0	0.00	15.00	13.2	24,701	0.05%
2022/08/31	1.2	15.21	0	0.00	15.20	1.2	24,656	0.00%
2022/08/30	7.1	15.20	200	15.20	15.20	-193	24,212	-0.80%	大賣/鉅額交易
2022/08/29	26.3	15.25	0.2	15.30	15.20	26.1	24,312	0.11%
2022/08/26	17	15.65	0	0.00	15.60	17	24,693	0.07%
2022/08/25	7	15.74	1	15.75	15.70	6	24,386	0.02%
2022/08/24	33.3	15.91	14.4	16.12	15.65	18.9	24,262	0.08%
2022/08/23	12.1	17.41	0	0.00	17.35	12.1	23,854	0.05%
2022/08/22	11	17.44	1.4	17.50	17.45	9.6	23,319	0.04%
2022/08/19	0	0.00	0.1	17.50	17.50	-0.1	22,893	0.00%
2022/08/18	14	17.45	7	17.40	17.45	7	22,545	0.03%
2022/08/17	54	17.39	1	17.40	17.45	53	22,433	0.24%
2022/08/16	12	17.25	4.7	17.29	17.30	7.3	22,203	0.03%
2022/08/15	5	17.09	5.1	17.09	17.10	-0.1	22,193	0.00%
2022/08/12	5.5	16.80	0	0.00	16.85	5.5	22,125	0.02%
2022/08/11	23	16.90	26	16.75	16.90	-3	22,181	-0.01%
2022/08/10	9	16.39	103.1	16.44	16.45	-94.1	21,960	-0.43%	大賣/
2022/08/09	3.3	15.90	0	0.00	15.90	3.3	21,795	0.02%
2022/08/08	2.4	15.91	2.3	15.81	15.90	0.2	21,931	0.00%
2022/08/05	1.1	15.80	0	0.00	15.80	1.1	22,464	0.00%
2022/08/04	2	15.55	0	0.00	15.60	2	23,163	0.01%
2022/08/03	23.1	15.59	0	0.00	15.65	23.1	23,404	0.10%
2022/08/02	3	15.58	1	15.60	15.75	2	23,968	0.01%
2022/08/01	3	15.80	0	0.00	15.80	3	24,602	0.01%
2022/07/29	12	15.60	0	0.00	15.70	12	25,403	0.05%
2022/07/28	4	15.65	0	0.00	15.70	4	26,493	0.02%
2022/07/27	1.1	15.51	0	0.00	15.55	1.1	26,527	0.00%
2022/07/26	2	15.50	9	15.60	15.55	-7	26,731	-0.03%
2022/07/25	6.5	15.59	5	15.60	15.60	1.5	26,854	0.01%
2022/07/22	16.1	15.46	0	0.00	15.60	16.1	27,073	0.06%
2022/07/21	2.3	15.26	0	0.00	15.35	2.3	27,178	0.01%
2022/07/20	25.1	15.28	0	0.00	15.15	25.1	27,406	0.09%
2022/07/19	1	15.15	0	0.00	15.20	1	27,731	0.00%
2022/07/18	1	15.15	0	0.00	15.20	1	28,028	0.00%
2022/07/15	10.5	14.99	0.1	15.05	14.90	10.4	28,254	0.04%
2022/07/14	1.1	15.26	0	0.00	15.30	1.1	28,332	0.00%
2022/07/13	5	15.28	0	0.00	15.30	5	28,635	0.02%
2022/07/12	58.8	14.99	0	0.00	14.85	58.8	28,848	0.20%
2022/07/11	40	15.56	0	0.00	15.50	40	28,663	0.14%
2022/07/08	2.3	15.87	0	0.00	15.90	2.3	28,870	0.01%
2022/07/07	10	15.72	0	0.00	15.70	10	29,048	0.03%
2022/07/06	10	15.86	2.2	16.00	15.75	7.8	29,193	0.03%
2022/07/05	2	16.13	0	0.00	16.10	2	29,615	0.01%
2022/07/04	34.1	16.09	0	0.00	16.05	34.1	29,922	0.11%
2022/07/01	2.2	16.08	0	0.00	16.00	2.2	30,445	0.01%
2022/06/30	2.7	16.39	5	16.50	16.30	-2.3	30,994	-0.01%
2022/06/29	3.4	16.66	0	0.00	16.70	3.4	31,165	0.01%
2022/06/28	2.1	16.85	13	16.85	16.90	-10.9	31,677	-0.03%
2022/06/27	3	16.97	3	17.00	16.85	0	31,978	0.00%
2022/06/24	3	17.08	1	17.05	16.95	2	31,837	0.01%
2022/06/23	3.1	16.73	3	16.72	16.90	0.1	31,775	0.00%
2022/06/22	3	16.92	1	17.05	16.85	2	31,985	0.01%
2022/06/21	0	0.00	11.2	17.09	17.10	-11.2	32,130	-0.03%
2022/06/20	3.1	16.72	1.1	17.14	16.70	2	32,505	0.01%
2022/06/17	7.1	16.59	1	16.65	16.60	6.1	32,243	0.02%
2022/06/16	4	17.01	0.1	17.05	16.90	3.9	31,909	0.01%
2022/06/15	6	16.83	0.1	16.99	16.90	5.9	32,139	0.02%
2022/06/14	17.6	16.84	1	16.85	16.90	16.6	32,268	0.05%
2022/06/13	15.9	16.81	1	16.90	16.85	14.8	32,212	0.05%
2022/06/10	1	17.25	0	0.00	17.15	1	32,043	0.00%
2022/06/09	0.1	17.45	0	0.00	17.35	0.1	32,004	0.00%
2022/06/08	2	17.60	0	0.00	17.60	2	31,912	0.01%
2022/06/07	4.2	17.68	1	17.70	17.70	3.2	32,378	0.01%
2022/06/06	7	17.91	1.2	18.01	18.00	5.9	32,415	0.02%
2022/06/02	0	17.60	0	0.00	17.50	0	32,654	0.00%
2022/06/01	5	17.69	0.1	17.70	17.55	4.9	33,482	0.01%
2022/05/31	3	17.65	3	17.68	17.95	0	33,658	0.00%
2022/05/30	1	17.50	1.4	17.74	17.70	-0.4	33,382	0.00%
2022/05/27	0.1	17.30	1	17.25	17.25	-0.9	33,334	0.00%
2022/05/26	3	17.00	2	17.05	16.95	1	33,548	0.00%
2022/05/25	1	16.90	2	16.93	17.00	-1	34,266	0.00%
2022/05/24	5.3	17.09	1	17.20	17.00	4.3	34,984	0.01%
2022/05/23	11	17.00	2	16.95	17.05	9	35,215	0.03%
2022/05/20	12.6	17.10	0	0.00	17.05	12.6	35,541	0.04%
2022/05/19	10.5	16.76	3	16.78	16.80	7.5	35,645	0.02%
2022/05/18	21.1	17.00	3.5	17.05	17.25	17.6	35,469	0.05%
2022/05/17	7.3	16.75	1	16.90	16.85	6.3	35,397	0.02%
2022/05/16	8.4	16.72	0	0.00	16.80	8.4	35,438	0.02%
2022/05/13	9.8	16.50	49	16.69	16.70	-39.2	35,469	-0.11%
2022/05/12	29	16.82	0	0.00	16.70	29	35,265	0.08%
2022/05/11	18.4	17.37	126	17.33	17.35	-107.6	34,614	-0.31%	大賣/鉅額交易
2022/05/10	18.8	17.50	156.4	17.36	17.50	-137.6	34,449	-0.40%	大賣/鉅額交易
2022/05/09	29	17.92	0	0.00	17.85	29	34,032	0.09%
2022/05/06	25.7	18.33	1	18.35	18.40	24.7	33,606	0.07%
2022/05/05	35	18.84	6	18.85	18.90	29	33,232	0.09%
2022/05/04	2.1	19.23	0	0.00	19.40	2.1	32,016	0.01%
2022/05/03	0.5	19.40	2	19.30	19.30	-1.5	32,347	0.00%
2022/04/29	4.3	19.40	6.2	19.41	19.40	-2	32,498	-0.01%
2022/04/28	2.1	19.00	0	0.00	19.15	2.1	32,851	0.01%
2022/04/27	17.1	19.12	7	19.20	19.10	10.1	32,897	0.03%
2022/04/26	20.1	19.45	5	19.38	19.35	15.1	32,939	0.05%
2022/04/25	52.4	19.07	0	0.00	19.15	52.4	33,000	0.16%
2022/04/22	4.1	19.25	1	19.30	19.35	3.1	33,222	0.01%
2022/04/21	8.3	19.25	0	0.00	19.30	8.3	34,166	0.02%
2022/04/20	6.5	19.32	1	19.35	19.60	5.5	35,608	0.02%
2022/04/19	32	19.60	4	19.48	19.40	28	35,711	0.08%
2022/04/18	26.8	19.51	11	19.52	19.55	15.8	36,045	0.04%
2022/04/15	36.9	20.05	27	20.05	20.00	9.9	35,692	0.03%
2022/04/14	13	20.30	19	20.20	20.15	-6	35,789	-0.02%
2022/04/13	9.1	20.52	1.1	20.51	20.55	8	35,586	0.02%
2022/04/12	10	20.53	0.5	20.60	20.60	9.5	35,447	0.03%
2022/04/11	16.1	20.67	5.4	20.71	20.70	10.7	35,138	0.03%
2022/04/08	12.5	20.89	19	20.76	20.95	-6.5	34,541	-0.02%
2022/04/07	36.2	20.97	10	21.08	20.70	26.2	34,289	0.08%
2022/04/06	20	21.02	54	20.99	21.10	-34	33,694	-0.10%
2022/04/01	35.1	20.57	15	20.49	20.60	20.1	33,019	0.06%
2022/03/31	10	20.53	73	20.50	20.50	-63	32,491	-0.19%
2022/03/30	4	20.14	24	20.23	20.15	-20	31,703	-0.06%
2022/03/29	4	19.98	1	19.95	19.95	3	31,327	0.01%
2022/03/28	6	19.65	1	19.90	19.95	5	31,270	0.02%
2022/03/25	16.2	19.85	0	0.00	19.85	16.2	31,246	0.05%
2022/03/24	7	20.09	3	20.10	20.15	4	30,875	0.01%
2022/03/23	11.1	20.11	22	20.15	20.25	-10.9	30,712	-0.04%
2022/03/22	0.1	19.80	2	19.75	19.80	-2	30,062	-0.01%
2022/03/21	4.3	19.66	0	0.00	19.65	4.3	29,799	0.01%
2022/03/18	1	19.75	5	19.65	19.60	-4	29,812	-0.01%
2022/03/17	6	19.50	6	19.49	19.45	0	29,442	0.00%
2022/03/16	5.1	19.05	5.1	19.16	19.20	0	29,204	0.00%
2022/03/15	12.5	18.88	6	18.85	19.00	6.5	29,031	0.02%
2022/03/14	5.3	18.84	2.1	18.81	18.85	3.1	28,994	0.01%
2022/03/11	3	18.97	0.4	18.95	18.90	2.6	29,061	0.01%
2022/03/10	4	18.76	0.1	19.00	18.95	4	29,074	0.01%
2022/03/09	7.5	18.31	0	0.00	18.30	7.5	28,602	0.03%
2022/03/08	31.4	18.36	11.6	18.29	18.25	19.8	28,406	0.07%
2022/03/07	26.7	18.72	40	18.75	18.90	-13.3	27,652	-0.05%
2022/03/04	11	19.32	0	0.00	19.35	11	27,929	0.04%
2022/03/03	61.7	19.59	2	19.60	19.60	59.7	27,931	0.21%
2022/03/02	6.2	19.49	1	19.60	19.60	5.2	28,069	0.02%
2022/03/01	42	19.60	1	19.70	19.60	41	27,944	0.15%
2022/02/25	13	19.36	0	0.00	19.50	13	27,627	0.05%
2022/02/24	32.8	19.47	5	19.37	19.50	27.8	26,939	0.10%
2022/02/23	1	19.75	0	0.00	19.85	1	26,279	0.00%
2022/02/22	50.8	19.76	7	19.81	19.85	43.7	26,396	0.17%
2022/02/21	5.1	20.01	1	20.05	20.05	4.1	26,106	0.02%
2022/02/18	3.1	20.13	1	20.15	20.10	2.1	26,459	0.01%
2022/02/17	3	20.18	0	0.00	20.20	3	26,477	0.01%
2022/02/16	6	20.23	0.3	20.25	20.20	5.8	26,411	0.02%
2022/02/15	7.2	20.13	0.1	20.20	20.10	7.1	26,274	0.03%
2022/02/14	9.3	20.08	0	0.00	20.30	9.3	26,109	0.04%
2022/02/11	9.2	20.36	5	20.39	20.55	4.2	25,751	0.02%
2022/02/10	5.1	20.33	1	20.40	20.50	4.1	25,596	0.02%
2022/02/09	28	20.38	5	20.49	20.45	23	25,426	0.09%
2022/02/08	29.1	20.22	80.2	20.16	20.30	-51.1	25,225	-0.20%
2022/02/07	7.6	19.96	3	20.10	20.10	4.6	24,881	0.02%
2022/01/26	25	19.71	0	0.00	19.65	25	24,408	0.10%
2022/01/25	30.9	19.59	3.1	19.72	19.70	27.8	24,197	0.11%
2022/01/24	38.6	19.76	6	19.75	20.00	32.6	23,764	0.14%
2022/01/21	22.1	20.01	5	20.00	20.15	17.1	23,554	0.07%
2022/01/20	3.1	20.24	5.1	20.40	20.45	-2	23,006	-0.01%
2022/01/19	24	20.70	2	20.50	20.55	22	22,785	0.10%
2022/01/18	4	20.58	11.1	20.49	20.70	-7.1	22,400	-0.03%
2022/01/17	55.5	20.35	17.6	20.68	20.50	38	22,119	0.17%
2022/01/14	90.6	20.47	10.1	20.48	20.55	80.5	21,478	0.37%
2022/01/13	43	19.95	38.4	20.10	20.50	4.6	20,292	0.02%
2022/01/12	37	19.44	8	19.47	19.50	29	18,544	0.16%
2022/01/11	29.4	19.27	4.2	19.30	19.40	25.3	18,368	0.14%
2022/01/10	8	18.98	1.1	18.99	19.05	6.9	18,410	0.04%
2022/01/07	2.1	18.95	1.1	18.96	18.95	1	18,617	0.01%
2022/01/06	0	0.00	0.2	18.82	18.85	-0.2	18,353	0.00%
2022/01/05	4	18.75	0	0.00	18.75	4	18,254	0.02%
2022/01/04	1	18.80	0	0.00	18.80	1	18,561	0.01%
2022/01/03	5	18.85	0.1	19.00	18.85	4.9	18,623	0.03%
2021/12/29	2	18.90	7	18.92	18.95	-5	18,923	-0.03%
2021/12/28	10	18.78	14.1	18.89	18.90	-4.1	19,040	-0.02%
2021/12/27	4	18.75	8	18.74	18.75	-4	19,132	-0.02%
2021/12/24	1	18.70	0	0.00	18.75	1	19,595	0.01%
2021/12/23	1	18.60	20	18.65	18.65	-19	19,754	-0.10%
2021/12/22	1	18.60	37.1	18.65	18.65	-36.1	20,014	-0.18%
2021/12/21	1	18.55	0.7	18.65	18.60	0.3	20,124	0.00%
2021/12/20	9	18.58	0	0.00	18.55	9	20,255	0.04%
2021/12/17	1	18.65	3	18.70	18.75	-2	20,299	-0.01%
2021/12/16	4.9	18.60	0	0.00	18.65	4.9	20,334	0.02%
2021/12/15	0.1	18.70	1	18.60	18.65	-1	20,917	0.00%
2021/12/14	4	18.65	0	0.00	18.75	4	21,365	0.02%
2021/12/13	7	18.89	0	0.00	18.90	7	21,367	0.03%
2021/12/10	8	19.00	0	0.00	18.95	8	21,476	0.04%
2021/12/09	1.6	18.92	2	19.00	19.00	-0.4	21,678	0.00%
2021/12/08	1.4	18.89	0	0.00	18.85	1.4	22,132	0.01%
2021/12/07	3	18.78	60	18.88	18.90	-57	22,262	-0.26%
2021/12/06	1	18.55	0	0.00	18.70	1	22,391	0.00%
2021/12/03	2	18.58	0	0.00	18.55	2	22,953	0.01%
2021/12/02	11	18.52	2	18.40	18.60	9	24,218	0.04%
2021/12/01	1	18.35	3.2	18.59	18.65	-2.2	25,549	-0.01%
2021/11/30	3.2	18.15	0	0.00	18.60	3.2	26,132	0.01%
2021/11/29	12.2	18.12	0.3	18.25	18.20	12	26,102	0.05%
2021/11/26	17.5	18.38	0	0.00	18.35	17.5	26,820	0.07%
2021/11/25	0	0.00	0.1	18.65	18.70	-0.1	27,887	0.00%
2021/11/23	1.1	18.61	0.5	18.65	18.60	0.7	30,266	0.00%
2021/11/22	5.1	18.72	15	18.80	18.70	-9.9	30,460	-0.03%
2021/11/19	11.2	18.90	0	0.00	18.95	11.2	30,665	0.04%
2021/11/18	8	19.21	0.1	19.30	19.30	7.9	31,135	0.03%
2021/11/17	90	19.19	16.1	19.17	19.25	73.9	31,066	0.24%
2021/11/16	16	18.67	12	18.70	18.70	4	30,550	0.01%
2021/11/15	20.7	18.63	6	18.63	18.55	14.7	30,557	0.05%
2021/11/12	2.1	18.48	6	18.46	18.45	-3.9	30,520	-0.01%
2021/11/11	5.2	18.39	0	0.00	18.45	5.2	30,627	0.02%
2021/11/09	1.2	18.17	5	18.30	18.30	-3.8	30,977	-0.01%
2021/11/08	0.4	18.25	0	0.00	18.20	0.4	31,001	0.00%
2021/11/05	6	18.12	3.1	18.15	18.25	2.9	31,251	0.01%
2021/11/04	1	18.15	0	0.00	18.20	1	31,335	0.00%
2021/11/03	4	18.08	10	18.15	18.15	-6	31,384	-0.02%
2021/11/02	4	18.15	1.1	18.21	18.15	2.9	31,462	0.01%
2021/11/01	1	18.25	53	18.25	18.25	-52	31,597	-0.16%
2021/10/29	3	18.28	15.2	18.25	18.25	-12.2	31,549	-0.04%
2021/10/28	2	18.40	14	18.40	18.45	-12	31,507	-0.04%
2021/10/27	5	18.42	2	18.40	18.40	3	31,612	0.01%
2021/10/26	1	18.60	0	0.00	18.55	1	31,619	0.00%
2021/10/25	0	0.00	169.1	18.46	18.60	-169.1	31,803	-0.53%	大賣/鉅額交易
2021/10/22	1.1	18.45	0	0.00	18.50	1.1	32,298	0.00%
2021/10/21	5	18.53	0	0.00	18.50	5	33,071	0.02%
2021/10/19	0	0.00	0.4	18.65	18.60	-0.4	34,067	0.00%
2021/10/18	1.2	18.45	33	18.44	18.65	-31.8	34,173	-0.09%
2021/10/15	15	18.15	5	18.20	18.20	10	33,764	0.03%
2021/10/13	3.8	17.91	11	17.90	17.95	-7.2	34,310	-0.02%
2021/10/12	2	17.73	0	0.00	18.00	2	34,716	0.01%
2021/10/08	2.3	17.96	1	17.95	17.95	1.3	34,575	0.00%
2021/10/07	0	17.90	5	18.00	18.00	-5	34,696	-0.01%
2021/10/06	13	17.77	0.1	17.85	17.85	13	34,890	0.04%
2021/10/05	10	17.80	10.5	17.90	17.85	-0.5	35,446	0.00%
2021/10/04	3	17.75	0.1	17.90	17.80	2.9	35,833	0.01%
2021/10/01	33.1	17.79	20	17.83	17.75	13.1	35,967	0.04%
2021/09/30	11	17.90	2	18.10	18.10	9	35,851	0.03%
2021/09/29	11.1	17.88	2	17.95	18.00	9.1	36,079	0.03%
2021/09/28	4	17.95	10	18.00	18.05	-6	36,072	-0.02%
2021/09/27	3	17.95	9	18.00	18.00	-6	36,178	-0.02%
2021/09/24	12	18.00	1	18.00	18.05	11	36,121	0.03%
2021/09/23	0	0.00	2	18.00	18.05	-2	36,116	-0.01%
2021/09/22	29.1	17.86	0	0.00	17.90	29.1	36,082	0.08%
2021/09/17	7	18.21	6	18.24	18.20	1	35,621	0.00%
2021/09/16	14	18.34	2	18.38	18.40	12	35,283	0.03%
2021/09/15	10	18.36	6	18.37	18.35	4	35,155	0.01%
2021/09/14	2	18.50	6	18.51	18.55	-4	35,162	-0.01%
2021/09/13	5.2	18.50	3	18.52	18.55	2.2	35,042	0.01%
2021/09/10	17.4	18.19	4.1	18.25	18.25	13.3	34,858	0.04%
2021/09/09	8.9	17.86	9	17.84	17.95	-0.1	35,149	0.00%
2021/09/08	15	17.87	0	0.00	17.85	15	34,927	0.04%
2021/09/07	56.5	18.21	34.2	18.18	18.10	22.3	34,344	0.06%
2021/09/06	209.3	19.39	18	19.40	19.35	191.3	33,144	0.58%	大買/鉅額交易
2021/09/03	10.1	18.98	16	19.06	19.05	-5.9	31,674	-0.02%
2021/09/02	30	18.96	8	18.90	18.85	22	30,881	0.07%
2021/09/01	21	19.38	4	19.34	19.25	17	30,020	0.06%
2021/08/31	50	19.24	19.1	19.25	19.35	30.9	29,352	0.11%
2021/08/30	25.1	19.25	33	19.33	19.60	-7.9	28,246	-0.03%
2021/08/27	8.3	18.31	13	18.34	18.40	-4.7	26,901	-0.02%
2021/08/26	2	17.65	13	17.77	17.85	-11	26,238	-0.04%
2021/08/25	0	0.00	3	17.80	17.80	-3	26,734	-0.01%
2021/08/24	1	17.30	8	17.30	17.70	-7	26,372	-0.03%
2021/08/23	0	0.00	4	17.10	17.10	-4	25,647	-0.02%
2021/08/20	2	16.90	3	16.85	16.90	-1	25,614	0.00%
2021/08/19	0.5	16.90	5	16.93	16.90	-4.5	25,986	-0.02%
2021/08/18	2	16.88	0	0.00	17.00	2	25,898	0.01%
2021/08/17	11	16.89	1	16.85	16.90	10	25,913	0.04%
2021/08/16	16	16.85	1	16.80	16.80	15	25,877	0.06%
2021/08/13	0	0.00	1	17.00	16.95	-1	25,848	0.00%
2021/08/12	2	17.15	10	17.15	17.10	-8	25,990	-0.03%
2021/08/11	6	17.05	7	17.08	17.10	-1	26,137	0.00%
2021/08/10	12	17.01	15	17.05	17.00	-3	26,273	-0.01%
2021/08/09	9	17.03	0	0.00	17.05	9	26,921	0.03%
2021/08/06	2	17.13	6	17.15	17.10	-4	27,264	-0.01%
2021/08/05	3.1	17.05	3	17.00	17.05	0.1	27,820	0.00%
2021/08/04	1	16.95	1	17.00	17.00	0	29,250	0.00%
2021/08/03	33	16.90	3	16.98	17.00	30	29,885	0.10%
2021/08/02	0	0.00	2	17.00	17.00	-2	30,565	-0.01%
2021/07/30	12	16.93	6	16.95	16.95	6	30,743	0.02%
2021/07/29	5	16.97	8.1	17.00	17.05	-3.1	31,030	-0.01%
2021/07/28	20	16.71	14	16.62	16.85	6	31,290	0.02%
2021/07/27	46	16.84	9	16.85	16.75	37	31,684	0.12%
2021/07/26	30	17.24	4.5	17.28	17.20	25.5	32,480	0.08%
2021/07/23	6.4	17.06	7	17.06	17.15	-0.6	31,973	0.00%
2021/07/22	2.2	16.85	3.3	16.90	16.90	-1.1	31,577	0.00%
2021/07/21	2	16.60	4	16.69	16.70	-2	31,440	-0.01%
2021/07/20	15.4	16.57	1	16.70	16.50	14.4	31,511	0.05%
2021/07/19	6	16.72	3	16.80	16.80	3	31,215	0.01%
2021/07/16	9.1	16.59	14.3	16.49	16.60	-5.3	31,062	-0.02%
2021/07/15	1	16.30	1	16.25	16.25	0	30,758	0.00%
2021/07/14	2.4	16.33	5	16.35	16.30	-2.6	30,726	-0.01%
2021/07/13	2.4	16.33	124.1	16.34	16.35	-121.7	31,238	-0.39%	大賣/鉅額交易
2021/07/12	1	16.45	6.6	16.35	16.20	-5.6	31,063	-0.02%
2021/07/09	8.4	16.12	15	16.10	16.10	-6.6	30,499	-0.02%
2021/07/08	2.1	15.87	29.5	15.90	15.90	-27.4	30,047	-0.09%
2021/07/07	2	15.70	3.1	15.75	15.75	-1.1	29,850	0.00%
2021/07/06	4	15.53	13	15.58	15.75	-9	29,706	-0.03%
2021/07/05	2	15.40	0.2	15.35	15.45	1.8	29,426	0.01%
2021/07/02	1	15.25	2	15.30	15.30	-1	29,259	0.00%
2021/07/01	1	15.25	0	15.25	15.25	1	29,105	0.00%
2021/06/30	0	0.00	1	15.25	15.25	-1	29,054	0.00%
2021/06/29	0.5	15.15	6	15.18	15.15	-5.5	28,937	-0.02%
2021/06/28	5	15.22	5	15.18	15.20	0	28,984	0.00%
2021/06/25	2	15.13	2	15.15	15.15	0	28,918	0.00%
2021/06/24	0.3	15.05	0	0.00	15.05	0.3	28,900	0.00%
2021/06/23	1	15.00	7.1	14.99	15.05	-6.1	28,948	-0.02%
2021/06/22	2	14.85	1	14.85	14.90	1	28,784	0.00%
2021/06/21	8	14.81	23	14.80	14.80	-15	28,549	-0.05%
2021/06/18	14	14.99	6	14.95	14.90	8	28,221	0.03%
2021/06/16	3.1	15.04	3	15.08	15.15	0.1	27,915	0.00%
2021/06/15	0	15.15	1	15.05	15.10	-1	27,789	0.00%
2021/06/11	2	15.15	0	0.00	15.15	2	27,730	0.01%
2021/06/10	7	15.10	0	0.00	15.10	7	27,746	0.03%
2021/06/09	0	0.00	5	15.05	15.15	-5	27,663	-0.02%
2021/06/08	2	15.25	52	15.31	15.30	-50	27,409	-0.18%
2021/06/07	0.1	15.10	1	14.90	15.20	-1	27,247	0.00%
2021/06/04	3	15.17	1.2	15.20	15.25	1.8	26,961	0.01%
2021/06/03	4	15.23	2	15.20	15.25	2	27,056	0.01%
2021/06/02	23	15.16	6.5	15.24	15.15	16.5	26,789	0.06%
2021/06/01	3	14.77	0.3	14.80	14.85	2.7	26,001	0.01%
2021/05/31	4	14.73	4	14.75	14.80	0	26,079	0.00%
2021/05/28	1	14.60	2	14.65	14.70	-1	26,043	0.00%
2021/05/27	3	14.52	0	0.00	14.50	3	25,968	0.01%
2021/05/26	8	14.68	0.5	14.70	14.70	7.5	25,799	0.03%
2021/05/25	1	14.65	2	14.60	14.65	-1	25,896	0.00%
2021/05/24	0	0.00	1	14.45	14.55	-1	25,821	0.00%
2021/05/21	4	14.53	7	14.60	14.60	-3	25,834	-0.01%
2021/05/20	7	14.33	0	0.00	14.35	7	25,554	0.03%
2021/05/19	3	14.20	0	0.00	14.25	3	25,374	0.01%
2021/05/18	3.1	14.13	3.1	14.25	14.25	0	25,257	0.00%
2021/05/17	19	13.81	2	13.83	13.80	17	25,187	0.07%
2021/05/14	2	14.20	10	14.12	14.20	-8	24,408	-0.03%
2021/05/13	17.9	14.19	4	14.15	14.05	13.9	24,008	0.06%
2021/05/12	9	14.20	0	0.00	14.30	9	23,669	0.04%
2021/05/11	17	15.04	6	15.02	14.90	11	22,174	0.05%
2021/05/10	6.5	14.96	10.1	15.12	15.20	-3.6	21,581	-0.02%
2021/05/07	0	0.00	0	14.85	14.90	0	21,096	0.00%
2021/05/06	21.4	14.70	20	14.80	14.80	1.4	20,863	0.01%
2021/05/05	4	14.56	11	14.59	14.55	-7	20,432	-0.03%
2021/05/04	19.2	14.45	5	14.47	14.45	14.2	19,962	0.07%
2021/05/03	28	14.96	8.3	14.95	14.65	19.7	19,054	0.10%
2021/04/29	1	14.00	5	14.10	14.10	-4	17,556	-0.02%
2021/04/28	0	0.00	19	14.09	14.15	-19	17,532	-0.11%
2021/04/27	0	0.00	5.1	14.08	14.10	-5.1	17,796	-0.03%
2021/04/26	8	14.02	8	13.99	14.10	0	17,606	0.00%
2021/04/23	10	13.85	6	13.90	13.95	4	17,333	0.02%
2021/04/22	0	0.00	4.1	14.00	13.95	-4.1	17,267	-0.02%
2021/04/21	10	13.95	2	13.88	13.90	8	16,983	0.05%
2021/04/20	17	13.99	5	14.05	14.05	12	16,879	0.07%
2021/04/19	5	14.05	5.2	14.00	14.05	-0.2	16,737	0.00%
2021/04/15	3	13.55	30	13.50	13.55	-27	16,064	-0.17%
2021/04/14	0	0.00	2	13.43	13.50	-2	15,922	-0.01%
2021/04/13	1	13.45	3	13.42	13.40	-2	15,840	-0.01%
2021/04/12	0.2	13.35	2	13.40	13.40	-1.8	15,701	-0.01%
2021/04/09	0	0.00	3.1	13.25	13.30	-3.1	15,537	-0.02%
2021/04/08	10	13.35	0	0.00	13.30	10	15,456	0.06%
2021/04/07	0	0.00	1	13.35	13.40	-1	15,631	-0.01%
2021/03/31	20	13.40	0	0.00	13.40	20	15,360	0.13%
2021/03/30	0	0.00	1	13.40	13.45	-1	15,108	-0.01%
2021/03/29	0	0.00	3	13.35	13.40	-3	14,953	-0.02%
2021/03/26	0	0.00	5	13.35	13.30	-5	14,774	-0.03%
2021/03/24	1	13.20	0	0.00	13.20	1	14,722	0.01%
2021/03/23	0	0.00	2	13.20	13.20	-2	14,748	-0.01%
2021/03/22	2	13.13	0	0.00	13.20	2	14,775	0.01%
2021/03/19	2	13.18	17	13.15	13.10	-15	14,780	-0.10%
2021/03/18	1	13.20	10	13.25	13.20	-9	14,451	-0.06%
2021/03/17	0.1	13.20	1.6	13.17	13.20	-1.5	14,523	-0.01%
2021/03/16	4	13.30	0	0.00	13.30	4	14,526	0.03%
2021/03/15	4.2	13.30	0	0.00	13.30	4.2	14,569	0.03%
2021/03/12	0	0.00	2	13.25	13.25	-2	14,765	-0.01%
2021/03/11	7	13.25	0	0.00	13.30	7	14,942	0.05%
2021/03/10	0	0.00	9.5	13.25	13.20	-9.5	14,777	-0.06%
2021/03/09	1	13.10	3	13.12	13.20	-2	14,648	-0.01%
2021/03/04	3	13.03	2	13.00	13.00	1	14,957	0.01%
2021/03/03	1	13.10	0.1	13.10	13.10	0.9	14,898	0.01%
2021/03/02	1	13.00	0	0.00	12.95	1	14,725	0.01%
2021/02/26	1	13.00	0	0.00	12.95	1	14,593	0.01%
2021/02/25	0	0.00	4	13.20	13.25	-4	14,193	-0.03%
2021/02/24	9	13.06	2.9	13.04	13.10	6.1	14,062	0.04%
2021/02/23	0.9	12.98	58	13.00	13.05	-57.1	14,005	-0.41%
2021/02/19	1	12.80	0	0.00	12.90	1	13,883	0.01%
2021/02/18	0	0.00	1	12.90	12.90	-1	13,828	-0.01%
2021/02/17	1	12.75	5	12.84	12.90	-4	13,856	-0.03%
2021/02/04	6	12.56	0	0.00	12.55	6	13,555	0.04%
2021/02/03	13.7	12.55	0	0.00	12.55	13.7	13,800	0.10%
2021/02/02	23	12.72	1	12.75	12.60	22	13,598	0.16%
2021/02/01	0	0.00	0	12.70	12.70	0	13,482	0.00%
2021/01/29	9	12.58	1	12.60	12.50	8	13,397	0.06%
2021/01/28	3	12.65	0	0.00	12.65	3	13,059	0.02%
2021/01/26	4	12.70	0	0.00	12.70	4	12,815	0.03%
2021/01/22	0.8	12.85	2.2	12.80	12.70	-1.4	12,781	-0.01%
2021/01/20	5	12.87	25	12.96	12.80	-20	12,518	-0.16%
2021/01/15	0	0.00	0.1	13.20	13.15	-0.1	11,978	0.00%
2021/01/14	1	13.30	16	13.30	13.30	-15	11,951	-0.13%
2021/01/13	0	0.00	5	13.30	13.25	-5	11,906	-0.04%
2021/01/12	0	0.00	6	13.30	13.20	-6	11,791	-0.05%
2021/01/11	0	0.00	14	13.30	13.35	-14	11,693	-0.12%
2021/01/08	0	0.00	7	13.26	13.30	-7	11,528	-0.06%
2021/01/07	0	0.00	1	13.20	13.15	-1	11,352	-0.01%
2021/01/06	0	0.00	2	13.18	13.15	-2	11,319	-0.02%
2021/01/05	1	13.20	0	0.00	13.20	1	11,178	0.01%
2021/01/04	0	0.00	2	13.20	13.20	-2	11,161	-0.02%
2020/12/31	5	13.25	0	0.00	13.25	5	11,116	0.04%
2020/12/30	0.5	13.15	4	13.30	13.25	-3.5	11,043	-0.03%
2020/12/29	1	13.00	7.4	13.00	13.05	-6.4	10,802	-0.06%
2020/12/25	1.8	13.05	0	0.00	13.00	1.8	10,796	0.02%
2020/12/24	1	13.05	20	13.00	13.05	-19	10,897	-0.17%
2020/12/21	2	13.10	1	13.10	13.15	1	11,380	0.01%
2020/12/18	1	13.15	0	0.00	13.10	1	11,499	0.01%
2020/12/17	0	0.00	2	13.10	13.15	-2	11,496	-0.02%
2020/12/16	0	0.00	2	13.05	13.10	-2	11,507	-0.02%
2020/12/11	0	0.00	1	13.10	13.15	-1	11,613	-0.01%
2020/12/10	0	0.00	50	12.95	12.95	-50	11,487	-0.44%
2020/12/09	5	12.93	1	12.95	12.95	4	11,395	0.04%
2020/12/08	5	12.97	0	0.00	12.95	5	11,315	0.04%
2020/12/07	3	13.22	0	0.00	13.20	3	11,141	0.03%
2020/12/04	1	13.25	0	0.00	13.25	1	11,043	0.01%
2020/12/03	1.2	13.24	0	0.00	13.25	1.2	11,002	0.01%
2020/12/01	1	13.25	0	0.00	13.30	1	11,024	0.01%
2020/11/30	0	0.00	1	13.40	13.35	-1	11,135	-0.01%
2020/11/27	1	13.25	5	13.30	13.35	-4	10,464	-0.04%
2020/11/26	0	0.00	2	13.30	13.35	-2	10,389	-0.02%
2020/11/24	2	13.25	0	0.00	13.30	2	10,609	0.02%
2020/11/23	0	0.00	1	13.35	13.35	-1	10,605	-0.01%
2020/11/18	50	13.30	0	0.00	13.35	50	10,607	0.47%
2020/11/17	0	0.00	3.2	13.23	13.30	-3.2	10,950	-0.03%
2020/11/16	0	0.00	1	13.30	13.30	-1	11,260	-0.01%
2020/11/12	2.9	13.25	0	0.00	13.20	2.9	11,255	0.03%
2020/11/11	0	0.00	1	13.25	13.35	-1	11,179	-0.01%
2020/11/10	0	0.00	1	13.15	13.20	-1	10,959	-0.01%
2020/11/09	2	13.08	0	0.00	13.05	2	10,922	0.02%
2020/11/06	0	0.00	2	12.95	13.00	-2	11,128	-0.02%
2020/10/27	0	0.00	0.1	12.90	12.80	-0.1	15,031	0.00%
2020/10/26	1	12.90	0	0.00	12.85	1	15,143	0.01%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/21	2	12.75	0	0.00	12.70	2	15,885	0.01%
2020/10/19	0	0.00	4.1	12.85	12.90	-4.1	16,071	-0.03%
2020/10/16	1	12.85	0	0.00	12.75	1	16,156	0.01%
2020/09/30	0	0.00	6.2	12.80	12.80	-6.2	16,800	-0.04%
2020/09/29	1	12.75	0	0.00	12.80	1	16,857	0.01%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	5	12.55	5	12.60	12.40	0	17,335	0.00%
2020/09/23	2	12.80	2	12.83	12.75	0	17,165	0.00%
2020/09/22	2	12.85	0	0.00	12.85	2	17,100	0.01%
2020/09/21	1	13.05	0	0.00	12.95	1	17,166	0.01%
2020/09/18	1	13.05	0	0.00	13.10	1	17,280	0.01%
2020/09/17	9	13.04	0	0.00	13.05	9	17,237	0.05%
2020/09/16	2	13.05	0	0.00	13.15	2	17,370	0.01%
2020/09/15	0	0.00	10.1	13.05	13.10	-10.1	17,328	-0.06%
2020/09/11	9	13.05	0	13.15	13.10	9	18,017	0.05%
2020/09/10	0	0.00	1.1	13.01	13.05	-1.1	18,090	-0.01%
2020/09/09	1	12.95	0	0.00	13.00	1	18,132	0.01%
2020/09/08	1	13.05	0	0.00	13.00	1	18,222	0.01%
2020/09/07	1	12.95	0	0.00	13.05	1	18,512	0.01%
2020/09/04	3	13.00	11	13.00	13.00	-8	18,794	-0.04%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	3	13.05	4	13.10	13.05	-1	18,841	-0.01%
2020/08/31	0	0.00	5	13.30	13.25	-5	19,164	-0.03%
2020/08/28	2	13.13	3	13.22	13.15	-1	19,252	-0.01%
2020/08/26	0	0.00	2	13.25	13.25	-2	19,801	-0.01%
2020/08/24	3	13.22	0	0.00	13.15	3	20,724	0.01%
2020/08/21	13	13.42	0	0.00	13.45	13	20,731	0.06%
2020/08/20	12	13.02	0	0.00	13.00	12	20,427	0.06%
2020/08/19	0	0.00	6	13.21	13.15	-6	20,199	-0.03%
2020/08/18	0	0.00	2	13.15	13.20	-2	20,173	-0.01%
2020/08/17	4	13.10	0	0.00	13.20	4	20,374	0.02%
2020/08/14	4	13.10	0	0.00	13.15	4	20,490	0.02%
2020/08/12	11	13.25	1	13.25	13.25	10	20,564	0.05%
2020/08/11	19	13.10	5	13.14	13.10	14	20,388	0.07%
2020/08/10	11	13.85	10	13.86	13.85	1	19,695	0.01%
2020/08/07	0	0.00	12	13.85	13.85	-12	19,168	-0.06%
2020/08/06	5	13.75	2	13.90	13.90	3	18,712	0.02%
2020/08/05	2	13.65	0	0.00	13.65	2	18,234	0.01%
2020/08/04	0	0.00	0.1	13.45	13.45	-0.1	17,857	0.00%
2020/08/03	1	13.35	1	13.35	13.35	0	17,635	0.00%
2020/07/30	0	0.00	1	13.40	13.45	-1	17,523	-0.01%
2020/07/29	0	0.00	2	13.45	13.40	-2	17,562	-0.01%
2020/07/28	1	13.30	0	0.00	13.25	1	17,790	0.01%
2020/07/27	7	13.41	0	0.00	13.35	7	17,993	0.04%
2020/07/24	3	13.50	1	13.50	13.45	2	17,994	0.01%
2020/07/22	2	13.55	0	0.00	13.60	2	18,153	0.01%
2020/07/21	0	0.00	10	13.55	13.50	-10	18,151	-0.06%
2020/07/17	3	13.50	0	0.00	13.50	3	18,280	0.02%
2020/07/16	3	13.50	1	13.55	13.50	2	18,613	0.01%
2020/07/15	3	13.55	11	13.55	13.55	-8	18,489	-0.04%
2020/07/14	0	0.00	20	13.55	13.55	-20	18,649	-0.11%
2020/07/13	15	13.55	2	13.55	13.60	13	18,961	0.07%
2020/07/10	7	13.50	0	0.00	13.55	7	19,134	0.04%
2020/07/09	0	0.00	2	13.60	13.55	-2	19,296	-0.01%
2020/07/08	6	13.59	0	0.00	13.60	6	19,481	0.03%
2020/07/03	13	13.48	20	13.50	13.50	-7	19,365	-0.04%
2020/07/02	13	13.47	0	0.00	13.45	13	19,466	0.07%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	5	13.30	26	13.39	13.30	-21	20,145	-0.10%
2020/06/24	0.5	13.50	40	13.50	13.55	-39.5	20,258	-0.20%
2020/06/22	0	0.00	1	13.25	13.40	-1	20,880	0.00%
2020/06/18	3	13.37	1	13.50	13.35	2	21,604	0.01%
2020/06/16	1	13.35	0.1	13.50	13.50	0.9	23,010	0.00%
2020/06/15	2	13.10	0	0.00	13.20	2	24,374	0.01%
2020/06/12	6	13.19	0	0.00	13.20	6	25,158	0.02%
2020/06/11	2	13.40	0	0.00	13.40	2	25,695	0.01%
2020/06/10	0	0.00	1	13.70	13.70	-1	26,204	0.00%
2020/06/09	1	13.55	0	0.00	13.50	1	27,071	0.00%
2020/06/08	3	13.58	4	13.59	13.60	-1	27,772	0.00%
2020/06/05	11	13.45	0	0.00	13.40	11	27,939	0.04%
2020/06/04	15	13.56	0	0.00	13.55	15	28,337	0.05%
2020/06/03	20	13.52	3	13.62	13.60	17	28,680	0.06%
2020/06/02	0	0.00	1	13.30	13.30	-1	28,691	0.00%
2020/06/01	0	0.00	1	13.20	13.20	-1	28,555	0.00%
2020/05/29	0.1	13.00	1	13.00	13.00	-0.9	28,509	0.00%
2020/05/28	1	12.65	0	0.00	12.70	1	28,082	0.00%
2020/05/27	18	12.66	5	12.65	12.65	13	28,443	0.05%
2020/05/26	0	0.00	1	12.70	12.70	-1	28,615	0.00%
2020/05/25	0	0.00	10	12.50	12.50	-10	28,655	-0.03%
2020/05/22	15	12.57	0	0.00	12.50	15	28,785	0.05%
2020/05/19	0	0.00	1	12.60	12.65	-1	28,739	0.00%
2020/05/18	0.3	12.50	2	12.45	12.45	-1.7	28,885	-0.01%
2020/05/14	6	12.33	0	0.00	12.30	6	28,941	0.02%
2020/05/13	0	0.00	1	12.45	12.45	-1	28,667	0.00%
2020/05/12	7	12.54	0	0.00	12.45	7	28,707	0.02%
2020/05/11	3	12.62	0	0.00	12.60	3	28,559	0.01%
2020/05/06	1	12.20	7	12.27	12.25	-6	28,544	-0.02%
2020/05/05	19	12.29	0	0.00	12.30	19	28,519	0.07%
2020/05/04	6	12.24	0	0.00	12.25	6	28,524	0.02%
2020/04/30	4	12.58	2	12.75	12.75	2	28,288	0.01%
2020/04/29	0	0.00	3	12.35	12.35	-3	28,319	-0.01%
2020/04/28	0.5	12.10	0	0.00	12.05	0.5	28,403	0.00%
2020/04/27	0	0.00	3	11.95	12.00	-3	29,104	-0.01%
2020/04/24	2	11.75	0	0.00	11.70	2	29,249	0.01%
2020/04/23	7	11.81	0	0.00	11.80	7	29,311	0.02%
2020/04/22	1	11.80	0	0.00	11.85	1	29,305	0.00%
2020/04/21	14	11.84	7	11.90	11.75	7	29,380	0.02%
2020/04/17	6	12.28	10	12.39	12.25	-4	29,055	-0.01%
2020/04/16	1	12.30	0	0.00	12.25	1	28,844	0.00%
2020/04/15	4.5	12.35	0	0.00	12.40	4.5	28,574	0.02%
2020/04/14	4	12.10	0	0.00	12.20	4	28,344	0.01%
2020/04/13	3	11.97	0	0.00	12.00	3	28,111	0.01%
2020/04/10	1	12.15	0	0.00	12.25	1	27,918	0.00%
2020/04/09	0	0.00	2	11.85	11.95	-2	27,818	-0.01%
2020/04/08	4	11.80	0	0.00	11.80	4	27,779	0.01%
2020/04/06	5	11.59	0	0.00	11.70	5	27,415	0.02%
2020/04/01	1	11.65	0	0.00	11.60	1	27,004	0.00%
2020/03/30	3	11.68	0	0.00	11.80	3	26,379	0.01%
2020/03/27	51	11.80	0	0.00	11.85	51	26,118	0.20%
2020/03/26	1	11.70	2	11.65	11.60	-1	25,688	0.00%
2020/03/25	7	11.71	4	11.73	11.70	3	25,584	0.01%
2020/03/24	3.8	11.10	20	10.89	11.05	-16.2	25,066	-0.06%
2020/03/23	4	10.43	20	10.63	10.50	-16	24,761	-0.06%
2020/03/20	32	10.67	1	10.85	10.85	31	24,406	0.13%
2020/03/19	20	10.38	56	10.48	10.30	-36	23,266	-0.15%
2020/03/18	11	11.63	0	0.00	11.40	11	21,943	0.05%
2020/03/17	3	12.02	28.4	12.15	11.95	-25.4	21,157	-0.12%
2020/03/16	15	12.65	44.1	12.51	12.55	-29.1	20,307	-0.14%
2020/03/13	7	12.69	5	12.60	13.15	2	19,496	0.01%
2020/03/12	16	13.54	23	13.52	13.50	-7	18,503	-0.04%
2020/03/11	3	13.92	3	13.90	13.90	0	17,683	0.00%
2020/03/10	2	13.90	11	13.82	13.95	-9	17,321	-0.05%
2020/03/09	5	13.90	28	13.95	13.85	-23	16,788	-0.14%
2020/03/06	14	14.07	4	14.05	14.05	10	16,194	0.06%
2020/03/05	4	14.18	0	0.00	14.20	4	15,879	0.03%
2020/03/04	7	14.10	4	14.10	14.20	3	15,929	0.02%
2020/03/03	3	14.15	1	14.15	14.20	2	15,689	0.01%
2020/03/02	5	14.03	0	0.00	14.00	5	15,503	0.03%
2020/02/27	4	14.29	0	0.00	14.20	4	15,577	0.03%
2020/02/26	3	14.32	0	0.00	14.35	3	15,332	0.02%
2020/02/25	3	14.37	0	0.00	14.35	3	15,157	0.02%
2020/02/24	2	14.50	9	14.50	14.45	-7	15,048	-0.05%
2020/02/21	2.4	14.64	0	0.00	14.60	2.4	14,991	0.02%
2020/02/20	2	14.70	0	0.00	14.65	2	14,871	0.01%
2020/02/19	0.6	14.65	0	0.00	14.65	0.6	14,645	0.00%
2020/02/18	0	0.00	1	14.55	14.50	-1	14,435	-0.01%
2020/02/17	2	14.43	0	0.00	14.50	2	14,373	0.01%
2020/02/12	1	14.40	1	14.40	14.40	0	14,488	0.00%
2020/02/10	0.6	14.35	0	0.00	14.35	0.6	14,840	0.00%
2020/02/07	1	14.40	0	0.00	14.30	1	14,858	0.01%
2020/02/06	2	14.40	1	14.45	14.45	1	14,881	0.01%
2020/02/05	2	14.33	0	0.00	14.35	2	14,931	0.01%
2020/02/03	10	13.96	5	13.90	14.15	5	15,126	0.03%
2020/01/31	8	14.19	16.1	14.27	14.15	-8.1	14,723	-0.05%
2020/01/30	13	14.23	64	14.28	14.10	-51	14,635	-0.35%
2020/01/20	9	14.76	2.1	14.72	14.70	6.9	13,737	0.05%
2020/01/17	0	0.00	3	14.65	14.65	-3	13,432	-0.02%
2020/01/15	7	14.47	0	0.00	14.55	7	13,176	0.05%
2020/01/14	1	14.60	0	0.00	14.50	1	13,076	0.01%
2020/01/13	4	14.50	3	14.48	14.55	1	12,993	0.01%
2020/01/10	0.4	14.45	0	0.00	14.45	0.4	12,926	0.00%
2020/01/09	3	14.32	0	0.00	14.35	3	12,902	0.02%
2020/01/08	11	14.30	0	0.00	14.30	11	12,861	0.09%
2020/01/07	0.7	14.40	8	14.35	14.40	-7.3	12,794	-0.06%
2020/01/06	7	14.41	0	0.00	14.40	7	12,827	0.05%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2019/12/31	12	14.52	0	0.00	14.50	12	12,740	0.09%
2019/12/25	0	0.00	2	14.50	14.55	-2	12,927	-0.02%
2019/12/24	1	14.55	0	0.00	14.50	1	12,963	0.01%
2019/12/23	2	14.55	2	14.55	14.60	0	12,964	0.00%
2019/12/20	3	14.55	0	0.00	14.55	3	13,018	0.02%
2019/12/19	0	0.00	4	14.60	14.60	-4	12,793	-0.03%
2019/12/18	1	14.45	0	0.00	14.55	1	12,683	0.01%
2019/12/16	1	14.40	3	14.45	14.45	-2	12,699	-0.02%
2019/12/12	4	14.33	0	0.00	14.30	4	12,838	0.03%
2019/12/10	1	14.25	0	0.00	14.30	1	12,974	0.01%
2019/12/05	1	14.30	2	14.30	14.35	-1	13,513	-0.01%
2019/12/04	0	0.00	0	14.30	14.30	0	13,687	0.00%
2019/12/03	0	0.00	5	14.30	14.35	-5	13,785	-0.04%
2019/12/02	2	14.30	0	0.00	14.30	2	13,806	0.01%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/26	0	0.00	2	14.45	14.40	-2	15,293	-0.01%
2019/11/25	0.3	14.40	0	0.00	14.40	0.3	14,698	0.00%
2019/11/22	0	0.00	24.5	14.30	14.30	-24.5	15,006	-0.16%
2019/11/21	2	14.25	0	0.00	14.25	2	15,087	0.01%
2019/11/20	0	0.00	29	14.38	14.40	-29	15,022	-0.19%
2019/11/19	0	0.00	16	14.35	14.40	-16	14,983	-0.11%
2019/11/18	0	0.00	7	14.35	14.40	-7	15,048	-0.05%
2019/11/15	2	14.33	1	14.35	14.30	1	15,055	0.01%
2019/11/12	1	14.35	0	0.00	14.40	1	15,254	0.01%
2019/11/11	1	14.35	2	14.35	14.35	-1	15,285	-0.01%
2019/11/08	4	14.48	0	0.00	14.50	4	15,255	0.03%
2019/11/07	0	0.00	0.2	14.45	14.45	-0.2	15,590	0.00%
2019/11/06	0	0.00	4	14.45	14.45	-4	15,762	-0.03%
2019/11/05	0	0.00	1	14.40	14.40	-1	15,751	-0.01%
2019/11/04	0	0.00	1.2	14.29	14.30	-1.2	15,825	-0.01%
2019/11/01	0.7	14.20	0	0.00	14.20	0.7	15,845	0.00%
2019/10/31	2	14.25	2	14.25	14.15	0	16,057	0.00%
2019/10/30	0	0.00	7	14.10	14.10	-7	15,777	-0.04%
2019/10/29	0	0.00	8	14.03	14.05	-8	16,051	-0.05%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/25	0	0.00	0.6	14.00	14.00	-0.6	15,945	0.00%
2019/10/24	15	13.95	0	0.00	14.00	15	15,989	0.09%
2019/10/23	1	13.90	3	13.95	13.95	-2	16,119	-0.01%
2019/10/22	0	0.00	2	14.00	14.00	-2	16,269	-0.01%
2019/10/21	0	0.00	2.1	13.90	13.95	-2.1	16,419	-0.01%
2019/10/14	1	13.90	0	0.00	13.90	1	17,143	0.01%
2019/10/09	5	13.76	0	0.00	13.75	5	17,196	0.03%
2019/10/08	9	13.82	0	0.00	13.85	9	17,366	0.05%
2019/10/07	5	13.80	20.2	13.75	13.80	-15.2	17,448	-0.09%
2019/10/04	6	13.77	0	0.00	13.75	6	17,457	0.03%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	1	13.95	1	13.90	13.90	0	17,541	0.00%
2019/09/26	1.8	13.97	0	0.00	13.95	1.8	17,368	0.01%
2019/09/23	1	14.05	0	0.00	14.00	1	17,383	0.01%
2019/09/19	0	0.00	0	14.10	14.10	0	17,310	0.00%
2019/09/18	0	0.00	2	14.10	14.10	-2	17,236	-0.01%
2019/09/17	0	0.00	1	14.00	14.00	-1	17,057	-0.01%
2019/09/16	2	13.85	0	0.00	13.85	2	17,059	0.01%
2019/09/10	1	13.90	1	13.90	13.90	0	17,039	0.00%
2019/09/05	1	13.65	0	0.00	13.65	1	16,697	0.01%
2019/08/30	1	13.35	0	0.00	13.40	1	17,252	0.01%
2019/08/29	9	13.37	0	0.00	13.35	9	16,717	0.05%
2019/08/27	4	13.53	0	0.00	13.45	4	16,227	0.02%
2019/08/26	2	13.50	0	0.00	13.50	2	16,116	0.01%
2019/08/23	2	13.60	0	0.00	13.65	2	16,094	0.01%
2019/08/22	9	13.70	0	0.00	13.70	9	16,110	0.06%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/16	3	13.57	2	13.65	13.55	1	17,708	0.01%
2019/08/15	6	13.50	0	0.00	13.50	6	17,571	0.03%
2019/08/14	2	13.65	0	0.00	13.65	2	17,700	0.01%
2019/08/13	4	13.65	0	0.00	13.60	4	17,669	0.02%
2019/08/12	20	13.67	1	13.75	13.70	19	17,584	0.11%
2019/08/08	200	14.30	0	0.00	14.30	200	17,240	1.16%	大買/鉅額交易
2019/08/06	5	14.30	0	0.00	14.35	5	16,932	0.03%
2019/08/05	0	0.00	1	14.40	14.35	-1	16,796	-0.01%
2019/08/02	6	14.28	2	14.30	14.25	4	16,717	0.02%
2019/08/01	4	14.50	5	14.60	14.45	-1	16,650	-0.01%
2019/07/31	0	0.00	85	14.65	14.60	-85	16,544	-0.51%
2019/07/30	11	14.65	0	0.00	14.60	11	16,217	0.07%
2019/07/29	1	14.70	11	14.70	14.70	-10	16,445	-0.06%
2019/07/24	1	14.70	0	0.00	14.55	1	16,819	0.01%
2019/07/23	0	0.00	1	14.80	14.65	-1	17,011	-0.01%
2019/07/18	2	14.68	0	0.00	14.65	2	17,732	0.01%
2019/07/17	0	0.00	2	14.65	14.65	-2	17,651	-0.01%
2019/07/15	2	14.55	0	0.00	14.55	2	17,655	0.01%
2019/07/08	2	14.40	0	0.00	14.40	2	17,633	0.01%
2019/07/05	0	0.00	3	14.35	14.30	-3	17,668	-0.02%
2019/07/03	1	14.25	0	0.00	14.30	1	17,897	0.01%
2019/07/01	8	14.30	0	0.00	14.30	8	17,976	0.04%
2019/06/28	0	0.00	0.7	14.30	14.30	-0.7	17,897	0.00%
2019/06/27	0	0.00	13	14.35	14.30	-13	17,996	-0.07%
2019/06/26	2	14.25	0	0.00	14.25	2	18,051	0.01%
2019/06/24	2	14.30	0	14.35	14.35	2	18,085	0.01%
2019/06/21	0	0.00	0.2	14.30	14.35	-0.2	18,238	0.00%
2019/06/20	1	14.30	0	0.00	14.35	1	18,312	0.01%
2019/06/19	2	14.30	11	14.25	14.30	-9	18,669	-0.05%
2019/06/17	10	14.15	0	0.00	14.15	10	18,696	0.05%
2019/06/14	0	0.00	11	14.05	14.15	-11	18,893	-0.06%
2019/06/13	1	14.05	1.3	14.01	14.05	-0.3	18,937	0.00%
2019/06/12	6	14.13	0	0.00	14.05	6	18,976	0.03%
2019/06/11	0	0.00	10	14.25	14.15	-10	18,809	-0.05%
2019/06/10	0	0.00	8	14.30	14.30	-8	18,748	-0.04%
2019/06/06	3	14.25	3.4	14.29	14.25	-0.4	18,749	0.00%
2019/06/05	1	14.15	0	0.00	14.20	1	19,513	0.01%
2019/06/04	4	14.13	3	14.10	14.10	1	19,525	0.01%
2019/05/31	1	14.00	6	14.06	14.10	-5	19,408	-0.03%
2019/05/30	0	0.00	4.1	14.00	14.00	-4.1	19,139	-0.02%
2019/05/27	2	14.05	7	14.05	14.10	-5	18,394	-0.03%
2019/05/24	0	0.00	4	13.95	14.00	-4	18,252	-0.02%
2019/05/23	0	0.00	4	13.95	13.95	-4	18,161	-0.02%
2019/05/22	1	13.95	0	0.00	13.85	1	18,265	0.01%
2019/05/21	1	13.90	2.3	13.96	14.00	-1.3	18,406	-0.01%
2019/05/20	1	13.80	0	0.00	13.85	1	18,269	0.01%
2019/05/17	0	0.00	2	13.70	13.75	-2	18,335	-0.01%
2019/05/16	1	13.75	0	0.00	13.70	1	18,410	0.01%
2019/05/15	6.1	13.79	0	0.00	13.75	6.1	18,301	0.03%
2019/05/14	4	13.76	0	0.00	13.75	4	18,286	0.02%
2019/05/13	1	13.85	4	13.85	13.85	-3	18,111	-0.02%
2019/05/10	2	13.90	0	0.00	13.85	2	18,186	0.01%
2019/05/08	6	13.98	1	14.05	14.05	5	18,217	0.03%
2019/05/07	1	13.90	0	0.00	13.95	1	18,179	0.01%
2019/05/06	5	13.86	0	0.00	13.85	5	18,278	0.03%
2019/05/03	8	14.00	0	0.00	14.00	8	18,092	0.04%
2019/05/02	2	14.05	1	14.05	14.10	1	17,827	0.01%
2019/04/30	2	14.00	4	14.05	14.00	-2	17,854	-0.01%
2019/04/29	0	0.00	5	13.95	14.00	-5	17,960	-0.03%
2019/04/26	3	13.83	10	13.85	13.90	-7	17,634	-0.04%
2019/04/22	2	14.20	0	0.00	14.10	2	16,841	0.01%
2019/04/19	1	14.20	0	0.00	14.25	1	16,670	0.01%
2019/04/18	0	0.00	10	14.20	14.20	-10	16,873	-0.06%
2019/04/16	1	14.20	0	0.00	14.20	1	16,985	0.01%
2019/04/12	2.1	14.20	5	14.20	14.20	-2.9	17,108	-0.02%
2019/04/11	1	14.25	8	14.26	14.25	-7	16,935	-0.04%
2019/04/10	0	0.00	0.6	14.25	14.25	-0.6	16,894	0.00%
2019/04/08	5.8	14.20	0	0.00	14.15	5.8	16,866	0.03%
2019/04/03	0.2	14.10	4	14.05	14.10	-3.8	16,981	-0.02%
2019/04/01	13	14.00	0	0.00	14.00	13	17,226	0.08%
2019/03/29	1	14.05	1	14.05	14.05	0	17,144	0.00%
2019/03/27	2	13.95	0	0.00	13.95	2	17,111	0.01%
2019/03/26	0.2	14.00	0	0.00	14.00	0.2	17,109	0.00%
2019/03/25	4	13.76	0	0.00	13.85	4	17,336	0.02%
2019/03/22	4	13.94	0	0.00	13.85	4	17,093	0.02%
2019/03/21	0	0.00	1.4	14.00	14.00	-1.4	16,710	-0.01%
2019/03/20	4	13.95	1	14.00	14.00	3	16,833	0.02%
2019/03/19	4.5	13.98	4.1	14.00	14.00	0.4	16,689	0.00%
2019/03/18	9	13.88	0	0.00	13.90	9	16,585	0.05%
2019/03/15	20	13.85	0	0.00	13.85	20	16,712	0.12%
2019/03/14	25	13.79	0	0.00	13.75	25	16,591	0.15%
2019/03/13	5	13.77	0	0.00	13.75	5	16,703	0.03%
2019/03/12	27.2	13.75	1	13.75	13.75	26.2	16,757	0.16%
2019/03/11	78	13.70	0	0.00	13.65	78	16,589	0.47%
2019/03/08	24	13.87	0	0.00	13.85	24	15,595	0.15%
2019/03/07	4	13.95	0	0.00	13.95	4	15,702	0.03%
2019/03/05	2	13.90	0	0.00	13.90	2	16,045	0.01%
2019/03/04	8	13.86	21	13.85	13.95	-13	16,225	-0.08%
2019/02/27	2	13.95	0	0.00	13.95	2	16,183	0.01%
2019/02/26	28	13.99	0	0.00	13.95	28	16,222	0.17%
2019/02/22	3	13.90	0	0.00	13.95	3	16,398	0.02%
2019/02/21	0	0.00	2	13.80	13.90	-2	16,512	-0.01%
2019/02/20	0.1	13.90	0	0.00	13.90	0.1	16,535	0.00%
2019/02/19	5	13.78	0	0.00	13.80	5	16,462	0.03%
2019/02/15	3	13.65	0	0.00	13.70	3	16,537	0.02%
2019/02/14	1	13.65	1	13.65	13.65	0	16,621	0.00%
2019/02/13	15	13.60	0	0.00	13.60	15	16,717	0.09%
2019/02/12	0	0.00	0.8	13.75	13.65	-0.8	16,829	0.00%
2019/02/11	0	0.00	2	13.63	13.65	-2	16,800	-0.01%
2019/01/30	1	13.50	0	0.00	13.60	1	16,820	0.01%
2019/01/29	0	0.00	2	13.45	13.50	-2	16,733	-0.01%
2019/01/25	0	0.00	7	13.42	13.45	-7	16,700	-0.04%
2019/01/24	11	13.31	0	0.00	13.30	11	16,586	0.07%
2019/01/22	6	13.26	0	0.00	13.30	6	16,675	0.04%
2019/01/21	17	13.34	0	0.00	13.30	17	16,457	0.10%
2019/01/17	1	13.30	0	0.00	13.35	1	16,659	0.01%
2019/01/16	8	13.30	2.1	13.30	13.30	5.9	16,779	0.04%
2019/01/15	1	13.45	0	0.00	13.45	1	16,635	0.01%
2019/01/14	110	13.35	0	0.00	13.35	110	16,573	0.66%	大買/鉅額交易
2019/01/10	9	13.24	0	0.00	13.35	9	16,581	0.05%
2019/01/08	3	13.20	0	0.00	13.25	3	16,487	0.02%
2019/01/04	1	13.00	0	0.00	13.00	1	16,888	0.01%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2018/12/28	2	13.10	0	0.00	13.05	2	17,671	0.01%
2018/12/26	9	13.01	0	0.00	12.95	9	17,890	0.05%
2018/12/25	2	13.05	0	0.00	13.05	2	17,653	0.01%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	3	13.25	0	0.00	13.20	3	17,548	0.02%
2018/12/21	4	13.20	0	0.00	13.25	4	17,596	0.02%
2018/12/18	21	13.30	0	0.00	13.25	21	17,601	0.12%
2018/12/17	22	13.35	0	0.00	13.35	22	17,599	0.13%
2018/12/14	0	0.00	2	13.40	13.45	-2	17,740	-0.01%
2018/12/13	1	13.40	0.1	13.50	13.45	0.9	17,757	0.00%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	18	13.37	0	0.00	13.35	18	17,429	0.10%
2018/12/06	21	13.45	0	0.00	13.45	21	17,179	0.12%
2018/12/05	10	13.51	0	0.00	13.55	10	17,221	0.06%
2018/12/04	2	13.60	0	0.00	13.65	2	17,242	0.01%
2018/12/03	3	13.65	0	0.00	13.65	3	17,463	0.02%
2018/11/29	9	13.50	0	0.00	13.50	9	17,363	0.05%
2018/11/28	5	13.55	0	0.00	13.55	5	17,095	0.03%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/26	14	13.50	0	0.00	13.50	14	17,020	0.08%
2018/11/23	35	13.54	0	0.00	13.50	35	16,853	0.21%
2018/11/22	4	13.60	0	0.00	13.60	4	16,676	0.02%
2018/11/21	6	13.67	0	0.00	13.70	6	16,535	0.04%
2018/11/19	0	0.00	1	13.90	13.95	-1	16,773	-0.01%
2018/11/16	0	0.00	2	13.90	13.90	-2	17,274	-0.01%
2018/11/15	1	13.75	0	0.00	13.80	1	18,376	0.01%
2018/11/13	3	13.67	0	0.00	13.75	3	19,703	0.02%
2018/11/12	1	13.85	0	0.00	13.80	1	19,713	0.01%
2018/11/08	3	14.00	2	14.00	14.05	1	20,046	0.00%
2018/11/07	1	13.90	20.9	13.95	13.95	-19.9	20,139	-0.10%
2018/11/06	5	13.85	0	0.00	13.85	5	20,262	0.02%
2018/11/01	5	13.65	0	0.00	13.70	5	21,114	0.02%
2018/10/31	0	0.00	23	13.80	13.75	-23	21,296	-0.11%
2018/10/29	7	13.30	4	13.30	13.35	3	21,656	0.01%
2018/10/26	6	13.36	10	13.40	13.40	-4	21,831	-0.02%
2018/10/25	12	13.40	2.3	13.41	13.40	9.7	21,800	0.04%
2018/10/24	2	13.55	0	0.00	13.65	2	21,778	0.01%
2018/10/23	2	13.75	0	0.00	13.70	2	21,699	0.01%
2018/10/19	5	13.82	0	0.00	13.75	5	21,778	0.02%
2018/10/17	23	13.96	0	0.00	13.95	23	21,692	0.11%
2018/10/15	9	13.99	0	0.00	13.95	9	21,462	0.04%
2018/10/12	1	13.75	0	0.00	14.15	1	21,219	0.00%
2018/10/11	17	13.96	0	0.00	13.90	17	20,843	0.08%
2018/10/09	0	0.00	2	14.35	14.40	-2	20,095	-0.01%
2018/10/08	2	14.40	0	0.00	14.40	2	20,094	0.01%
2018/10/05	3	14.48	0	0.00	14.45	3	20,007	0.01%
2018/10/03	2	14.70	0	0.00	14.70	2	19,607	0.01%
2018/10/02	0	0.00	3	14.78	14.75	-3	19,642	-0.02%
2018/10/01	0	0.00	7	14.85	14.85	-7	19,487	-0.04%
2018/09/27	6	14.65	0	0.00	14.75	6	19,372	0.03%
2018/09/26	0	0.00	11	14.65	14.65	-11	19,114	-0.06%
2018/09/21	0	0.00	1	14.65	14.70	-1	19,115	-0.01%
2018/09/20	1	14.55	6	14.59	14.60	-5	18,765	-0.03%
2018/09/19	0	0.00	6	14.53	14.55	-6	18,727	-0.03%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	2	14.40	3.2	14.39	14.40	-1.2	18,647	-0.01%
2018/09/14	0.5	14.45	16	14.45	14.35	-15.5	18,691	-0.08%
2018/09/13	0	0.00	2	14.35	14.35	-2	18,629	-0.01%
2018/09/11	2	14.03	0	0.00	14.10	2	18,757	0.01%
2018/09/10	30	14.07	0	0.00	14.10	30	18,765	0.16%
2018/09/07	16	14.16	0	0.00	14.15	16	18,837	0.08%
2018/09/05	12	14.30	0	0.00	14.30	12	18,788	0.06%
2018/09/04	1	14.40	0	0.00	14.40	1	18,821	0.01%
2018/09/03	1	14.40	2	14.45	14.45	-1	18,874	-0.01%
2018/08/31	0	0.00	7	14.46	14.45	-7	19,079	-0.04%
2018/08/30	2	14.38	0	0.00	14.35	2	19,020	0.01%
2018/08/29	1	14.45	3	14.45	14.50	-2	19,044	-0.01%
2018/08/27	5	14.35	12	14.35	14.40	-7	19,145	-0.04%
2018/08/24	4	14.25	2	14.25	14.25	2	19,188	0.01%
2018/08/23	7	14.36	2	14.35	14.35	5	19,121	0.03%
2018/08/22	17	14.55	12	14.57	14.55	5	18,738	0.03%
2018/08/20	15	15.15	0	0.00	15.10	15	16,252	0.09%
2018/08/17	2	15.05	0	0.00	15.00	2	15,675	0.01%
2018/08/16	60	14.85	0	0.00	14.90	60	15,468	0.39%
2018/08/15	1	15.05	0	0.00	14.95	1	15,153	0.01%
2018/08/13	1	15.00	5.5	15.05	15.00	-4.5	14,941	-0.03%
2018/08/09	7	14.98	0	0.00	14.90	7	14,439	0.05%
2018/08/08	5	14.95	8	14.95	15.00	-3	14,035	-0.02%
2018/08/07	3	14.92	0	0.00	14.90	3	13,985	0.02%
2018/08/06	5	14.96	0	0.00	14.90	5	13,871	0.04%
2018/07/30	2	14.95	0.1	14.95	15.00	1.9	13,363	0.01%
2018/07/26	0	0.00	21	14.85	14.90	-21	13,298	-0.16%
2018/07/19	0	0.00	20	14.65	14.60	-20	13,516	-0.15%
2018/07/18	1	14.60	0	0.00	14.65	1	13,543	0.01%
2018/07/16	3	14.52	0	0.00	14.45	3	13,464	0.02%
2018/07/11	20	14.40	0	0.00	14.40	20	13,462	0.15%
2018/07/09	2	14.30	0	0.00	14.30	2	13,454	0.01%
2018/07/06	13	14.19	1	14.15	14.15	12	13,456	0.09%
2018/07/05	2	14.25	0	0.00	14.25	2	13,373	0.01%
2018/07/04	5	14.25	0	0.00	14.30	5	13,504	0.04%
2018/07/03	11	14.32	0	0.00	14.25	11	13,666	0.08%
2018/07/02	10	14.42	0	0.00	14.40	10	13,685	0.07%
2018/06/29	20	14.35	0	0.00	14.40	20	13,771	0.15%
2018/06/26	0	0.00	3	14.45	14.40	-3	13,809	-0.02%
2018/06/22	4	14.45	0	0.00	14.40	4	14,053	0.03%
2018/06/20	9	14.40	0	0.00	14.50	9	14,323	0.06%
2018/06/19	11	14.50	0	0.00	14.40	11	14,323	0.08%
2018/06/15	0	0.00	0.7	14.55	14.55	-0.7	14,339	0.00%
2018/06/14	14	14.60	0	0.00	14.45	14	14,223	0.10%
2018/06/13	3	14.80	0	0.00	14.75	3	14,065	0.02%
2018/06/12	3	14.85	0	0.00	14.75	3	14,389	0.02%
2018/06/06	0	0.00	4	15.00	15.00	-4	14,228	-0.03%
2018/06/04	0	0.00	4	14.85	14.90	-4	13,903	-0.03%
2018/05/30	1	14.60	0	0.00	14.55	1	13,274	0.01%
2018/05/29	1	14.80	1	14.80	14.75	0	13,122	0.00%
2018/05/25	1	14.75	0	0.00	14.80	1	13,337	0.01%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	22	14.85	2	14.85	14.85	20	13,697	0.15%
2018/05/18	10	14.75	0	0.00	14.80	10	13,868	0.07%
2018/05/17	20	14.78	0	0.00	14.70	20	13,999	0.14%
2018/05/15	2	14.58	0	0.00	14.60	2	14,658	0.01%
2018/05/11	1	14.55	0	0.00	14.60	1	15,514	0.01%
2018/05/10	1	14.50	0	0.00	14.45	1	15,325	0.01%
2018/05/09	2	14.40	0	0.00	14.50	2	15,161	0.01%
2018/05/08	2	14.43	0	0.00	14.45	2	15,184	0.01%
2018/05/07	2	14.40	6	14.40	14.45	-4	15,099	-0.03%
2018/05/03	2	14.40	0	0.00	14.35	2	15,080	0.01%
2018/04/27	5	14.25	0	0.00	14.35	5	15,086	0.03%
2018/04/23	1	14.30	0	0.00	14.40	1	15,479	0.01%
2018/04/19	1	14.20	0	0.00	14.30	1	15,652	0.01%
2018/04/17	10	14.10	0	0.00	14.20	10	15,783	0.06%
2018/04/11	1	14.30	0	0.00	14.30	1	16,728	0.01%
2018/04/09	2	14.13	0	0.00	14.10	2	16,726	0.01%
2018/04/03	10	14.05	0	0.00	14.10	10	16,906	0.06%
2018/04/02	10	14.23	0	0.00	14.20	10	16,856	0.06%
2018/03/31	0	0.00	10	14.25	14.25	-10	16,829	-0.06%
2018/03/30	6	14.26	11	14.27	14.30	-5	16,996	-0.03%
2018/03/29	6	14.29	0	0.00	14.30	6	16,902	0.04%
2018/03/27	5	14.45	0	0.00	14.55	5	16,650	0.03%
2018/03/26	5	14.27	8	14.33	14.35	-3	16,445	-0.02%
2018/03/23	11	14.22	0	0.00	14.30	11	16,483	0.07%
2018/03/22	0	0.00	8	14.50	14.45	-8	16,264	-0.05%
2018/03/21	10	14.50	0	0.00	14.55	10	16,201	0.06%
2018/03/20	1	14.45	0	0.00	14.50	1	16,377	0.01%
2018/03/19	0	0.00	5	14.50	14.50	-5	16,415	-0.03%
2018/03/16	6	14.38	0	0.00	14.35	6	16,305	0.04%
2018/03/12	3	14.02	0	0.00	14.10	3	16,091	0.02%
2018/03/09	1	13.90	0	0.00	13.90	1	16,094	0.01%
2018/03/08	4	13.91	0	0.00	13.95	4	16,248	0.02%
2018/03/02	2	14.10	1	14.05	14.00	1	17,291	0.01%
2018/03/01	5	14.10	1	14.15	14.15	4	17,253	0.02%
2018/02/27	0	0.00	1	14.20	14.20	-1	17,216	-0.01%
2018/02/23	0	0.00	2	14.15	14.20	-2	16,978	-0.01%
2018/02/22	0	0.00	2	13.93	13.90	-2	17,347	-0.01%
2018/02/09	11	13.42	0	0.00	13.60	11	17,554	0.06%
2018/02/08	6	13.72	0	0.00	13.65	6	17,330	0.03%
2018/02/07	8	13.76	0	0.00	13.50	8	17,154	0.05%
2018/02/06	13	13.62	0.2	13.55	13.45	12.8	16,510	0.08%
2018/02/05	9	14.34	0	0.00	14.30	9	15,559	0.06%
2018/01/31	0	0.00	1	14.60	14.70	-1	15,511	-0.01%
2018/01/23	1	14.75	0	0.00	14.75	1	14,840	0.01%
2018/01/22	0	0.00	11	14.75	14.80	-11	14,771	-0.07%
2018/01/19	0	0.00	1	14.70	14.80	-1	14,703	-0.01%
2018/01/18	1	14.70	2	14.70	14.75	-1	14,634	-0.01%
2018/01/17	2	14.55	0	0.00	14.65	2	14,314	0.01%
2018/01/16	0	0.00	0.3	14.50	14.60	-0.3	14,070	0.00%
2018/01/15	4	14.51	0	0.00	14.55	4	13,970	0.03%
2018/01/12	0	0.00	1.8	14.50	14.55	-1.8	13,894	-0.01%
2018/01/11	0	0.00	1	14.55	14.55	-1	13,779	-0.01%
2018/01/10	5	14.50	5	14.50	14.55	0	13,873	0.00%
2018/01/09	2	14.45	1	14.50	14.50	1	13,695	0.01%
2018/01/08	0	0.00	5	14.31	14.40	-5	13,508	-0.04%
2018/01/05	1	14.10	0	0.00	14.20	1	13,336	0.01%
2018/01/03	5	14.06	0	0.00	14.10	5	13,634	0.04%
2018/01/02	2	14.00	0	0.00	14.00	2	13,521	0.01%