台新金 (2887)-元大-古亭券商分點個股進出

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
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
56,225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-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/31	2	18.40	0	0.00	18.40	2	19,205	0.01%
2024/05/30	5.1	18.31	0	0.00	18.25	5.1	18,493	0.03%
2024/05/29	27	18.38	0	0.00	18.30	27	18,366	0.15%
2024/05/28	1	18.55	0	0.00	18.60	1	18,106	0.01%
2024/05/27	8	18.55	1	18.60	18.50	7	18,210	0.04%
2024/05/24	5	18.61	2	18.73	18.60	3	18,198	0.02%
2024/05/23	12.1	18.71	1	18.70	18.70	11.1	18,108	0.06%
2024/05/22	4.1	18.84	0	0.00	18.90	4.1	18,049	0.02%
2024/05/21	11	18.73	0	0.00	18.85	11	17,948	0.06%
2024/05/20	5	18.89	7.1	18.96	19.00	-2.1	17,795	-0.01%
2024/05/17	13	18.77	23	18.80	18.90	-10	17,642	-0.06%
2024/05/16	1	18.70	1	18.80	18.80	0	17,596	0.00%
2024/05/15	7.7	18.69	4	18.74	18.70	3.7	17,380	0.02%
2024/05/14	4	18.66	1	18.65	18.70	3	17,401	0.02%
2024/05/13	3	18.68	8	18.80	18.80	-5	17,431	-0.03%
2024/05/10	1.3	18.65	5.3	18.72	18.80	-4	17,250	-0.02%
2024/05/09	3.1	18.60	0	0.00	18.50	3.1	17,114	0.02%
2024/05/08	4.4	18.64	36.1	18.62	18.70	-31.7	17,073	-0.19%
2024/05/07	9.4	18.69	6	18.60	18.70	3.4	17,091	0.02%
2024/05/06	1.1	18.47	15.1	18.75	18.80	-14	16,864	-0.08%
2024/05/03	13.1	18.36	4	18.36	18.35	9.1	16,341	0.06%
2024/05/02	0	0.00	8.2	18.05	18.05	-8.2	15,614	-0.05%
2024/04/30	109	17.96	27.2	18.15	17.95	81.8	15,503	0.53%	大買/
2024/04/29	2.1	17.92	12	17.97	17.85	-9.9	15,211	-0.07%
2024/04/26	8.1	17.65	0	0.00	17.60	8.1	14,926	0.05%
2024/04/25	0	0.00	0.2	17.60	17.45	-0.2	15,025	0.00%
2024/04/24	0	0.00	0.3	17.70	17.65	-0.3	15,211	0.00%
2024/04/19	14.2	17.36	1	17.40	17.35	13.2	15,924	0.08%
2024/04/18	1	17.60	0	0.00	17.60	1	15,600	0.01%
2024/04/17	2	17.48	0	0.00	17.55	2	15,465	0.01%
2024/04/16	176.3	17.45	0	0.00	17.40	176.3	15,357	1.15%	大買/鉅額交易
2024/04/15	1	17.85	3	17.90	17.85	-2	14,865	-0.01%
2024/04/12	3.2	17.90	0	0.00	17.90	3.2	14,797	0.02%
2024/04/11	1.1	18.01	7	18.05	18.00	-5.9	14,551	-0.04%
2024/04/10	0.1	18.10	14	18.05	18.10	-13.9	14,512	-0.10%
2024/04/09	0	0.00	8.8	18.12	18.10	-8.8	14,490	-0.06%
2024/04/08	10	18.05	1	18.10	18.05	9	14,371	0.06%
2024/04/03	1	17.95	0	0.00	17.90	1	14,267	0.01%
2024/04/02	0.3	18.05	0.8	18.05	18.05	-0.5	14,268	0.00%
2024/04/01	0.4	18.05	14.5	18.05	18.05	-14	14,313	-0.10%
2024/03/29	3	18.03	0	0.00	18.00	3	14,282	0.02%
2024/03/28	3	18.00	7.2	18.00	17.95	-4.2	14,097	-0.03%
2024/03/25	0.1	18.00	5.3	18.02	17.95	-5.2	14,023	-0.04%
2024/03/22	5	18.02	5	18.09	18.05	0	14,188	0.00%
2024/03/21	0.4	17.90	4	17.95	18.05	-3.6	14,184	-0.03%
2024/03/20	5.2	17.89	0	0.00	17.85	5.2	14,344	0.04%
2024/03/19	20	17.91	1	17.90	17.90	19	14,461	0.13%
2024/03/18	6.5	18.02	0.3	18.10	18.10	6.2	14,282	0.04%
2024/03/15	3	18.05	1	17.95	18.15	2	14,187	0.01%
2024/03/14	0	0.00	7	18.09	18.20	-7	13,639	-0.05%
2024/03/13	2	17.90	5	17.89	17.95	-3	13,230	-0.02%
2024/03/12	0	17.85	11	17.86	17.90	-11	13,031	-0.08%
2024/03/11	5.1	17.84	2	17.88	17.80	3.1	12,987	0.02%
2024/03/08	12	17.74	10.2	17.74	17.85	1.8	12,960	0.01%
2024/03/07	2	17.65	6.6	17.66	17.70	-4.6	12,762	-0.04%
2024/03/06	5	17.70	4.8	17.71	17.70	0.2	12,726	0.00%
2024/03/05	2.5	17.35	4.3	17.37	17.30	-1.8	12,922	-0.01%
2024/03/04	0	0.00	7.3	17.39	17.35	-7.3	12,936	-0.06%
2024/03/01	2	17.38	2.7	17.40	17.35	-0.7	13,014	-0.01%
2024/02/29	2	17.30	4	17.38	17.40	-2	12,970	-0.02%
2024/02/27	4	17.24	2	17.35	17.25	2	12,722	0.02%
2024/02/26	0	17.30	0	0.00	17.25	0	12,521	0.00%
2024/02/23	2.1	17.30	0.2	17.35	17.30	1.8	12,491	0.01%
2024/02/22	1.8	17.45	4.2	17.42	17.40	-2.4	12,768	-0.02%
2024/02/21	0.2	17.40	3.4	17.40	17.45	-3.1	12,805	-0.02%
2024/02/20	2	17.35	9.1	17.38	17.35	-7.1	12,877	-0.06%
2024/02/19	3	17.35	21	17.27	17.35	-18	12,892	-0.14%
2024/02/16	3.3	17.18	0	0.00	17.15	3.3	13,054	0.03%
2024/02/15	1	17.20	5	17.21	17.15	-4	12,978	-0.03%
2024/02/05	27.1	17.07	0	17.20	17.10	27.1	12,700	0.21%
2024/02/02	1.5	17.22	0	0.00	17.20	1.5	12,592	0.01%
2024/02/01	1.3	17.30	0	0.00	17.25	1.3	12,547	0.01%
2024/01/31	0	17.20	0	0.00	17.15	0	12,472	0.00%
2024/01/30	2	17.23	0	17.25	17.15	2	12,405	0.02%
2024/01/29	2	17.35	5	17.40	17.35	-3	12,384	-0.02%
2024/01/26	5.6	17.34	0.1	17.25	17.40	5.5	12,414	0.04%
2024/01/25	2.1	17.22	3	17.25	17.20	-1	12,448	-0.01%
2024/01/24	5	17.22	0	0.00	17.20	5	12,455	0.04%
2024/01/23	0.1	17.10	0	0.00	17.05	0.1	12,547	0.00%
2024/01/22	5.6	17.04	0	17.25	17.00	5.6	12,592	0.04%
2024/01/19	2.1	17.10	0	0.00	17.10	2.1	12,352	0.02%
2024/01/18	29.1	17.01	0	0.00	17.00	29.1	12,316	0.24%
2024/01/17	24.7	17.11	0	0.00	17.00	24.7	12,096	0.20%
2024/01/16	58.2	17.39	1	17.40	17.30	57.2	11,685	0.49%
2024/01/15	1	17.70	0	0.00	17.60	1	11,373	0.01%
2024/01/12	26.4	17.65	0	0.00	17.65	26.4	11,592	0.23%
2024/01/11	0.1	17.80	0	0.00	17.80	0.1	11,521	0.00%
2024/01/10	0	0.00	1	17.85	17.80	-1	11,572	-0.01%
2024/01/04	0.1	17.85	0	0.00	17.85	0.1	11,833	0.00%
2024/01/03	50.2	17.85	0	0.00	17.85	50.2	12,183	0.41%
2024/01/02	12	17.97	1.1	18.05	18.05	10.9	12,114	0.09%
2023/12/29	0	18.05	1	18.10	18.10	-1	12,174	-0.01%
2023/12/28	0	18.00	4	18.04	18.10	-4	12,355	-0.03%
2023/12/27	2	17.95	5.2	17.90	17.95	-3.2	12,236	-0.03%
2023/12/26	0.1	17.90	0	0.00	17.90	0.1	12,182	0.00%
2023/12/25	0	0.00	0.2	17.80	17.80	-0.2	12,226	0.00%
2023/12/22	0.2	17.80	7	17.70	17.75	-6.8	12,341	-0.05%
2023/12/21	3.1	17.72	0	0.00	17.75	3.1	12,393	0.02%
2023/12/20	0.2	17.82	0	17.85	17.70	0.2	12,352	0.00%
2023/12/19	13.1	17.70	3	17.65	17.75	10.1	12,298	0.08%
2023/12/18	1.3	17.86	0	0.00	17.85	1.3	12,356	0.01%
2023/12/15	0.3	18.03	3.1	18.00	17.85	-2.8	12,346	-0.02%
2023/12/14	0	0.00	1	18.10	18.10	-1	11,974	-0.01%
2023/12/13	3.2	17.90	1.2	17.95	17.95	2	11,809	0.02%
2023/12/12	1.1	17.90	0	0.00	18.00	1.1	12,162	0.01%
2023/12/11	0	0.00	5	18.00	18.00	-5	12,318	-0.04%
2023/12/08	0.6	17.95	8.2	18.00	17.90	-7.6	12,307	-0.06%
2023/12/07	2.9	17.93	10	17.95	18.00	-7.1	12,294	-0.06%
2023/12/06	0.1	18.00	0	0.00	18.00	0.1	12,337	0.00%
2023/12/05	6	17.91	7	17.90	17.90	-1	12,315	-0.01%
2023/12/04	1	18.05	1	18.10	18.00	0	12,347	0.00%
2023/12/01	5	18.05	0	0.00	18.00	5	12,427	0.04%
2023/11/30	1	18.10	2.1	18.15	18.30	-1	12,330	-0.01%
2023/11/28	1.2	18.15	2	18.20	18.15	-0.8	11,684	-0.01%
2023/11/27	2	18.10	0	18.15	18.05	2	11,840	0.02%
2023/11/24	0.7	18.10	0.1	18.05	18.10	0.6	11,906	0.00%
2023/11/22	0	0.00	0.6	18.15	18.10	-0.6	12,042	0.00%
2023/11/21	0	0.00	20.1	18.22	18.30	-20.1	12,090	-0.17%
2023/11/20	4	17.93	0.2	18.00	18.05	3.8	11,794	0.03%
2023/11/17	0	0.00	1	18.10	18.00	-1	11,754	-0.01%
2023/11/16	1	18.05	6.9	18.03	18.05	-5.9	11,635	-0.05%
2023/11/15	0	0.00	11.3	17.96	18.00	-11.3	11,566	-0.10%
2023/11/14	0	0.00	1	17.85	17.85	-1	11,403	-0.01%
2023/11/13	0	0.00	0.3	17.85	17.80	-0.3	11,644	0.00%
2023/11/09	2	17.75	0	0.00	17.75	2	12,118	0.02%
2023/11/08	0	17.80	0	0.00	17.85	0	12,371	0.00%
2023/11/07	0.1	17.85	7	17.84	17.80	-6.9	12,486	-0.06%
2023/11/06	1.1	17.75	3.1	17.85	17.85	-2	12,560	-0.02%
2023/11/03	0	0.00	1	17.65	17.65	-1	12,458	-0.01%
2023/11/02	0	17.45	2.2	17.55	17.55	-2.1	12,514	-0.02%
2023/11/01	2	17.18	3	17.25	17.25	-1	12,486	-0.01%
2023/10/31	6	17.21	0	0.00	17.25	6	12,588	0.05%
2023/10/30	14	17.27	5	17.30	17.35	9	12,795	0.07%
2023/10/27	0	17.50	0	0.00	17.45	0	12,687	0.00%
2023/10/26	3	17.40	0	0.00	17.40	3	12,998	0.02%
2023/10/25	5	17.52	0	0.00	17.60	5	13,029	0.04%
2023/10/24	1	17.45	0	0.00	17.60	1	13,323	0.01%
2023/10/23	0.1	17.67	0	0.00	17.60	0.1	13,889	0.00%
2023/10/20	13	17.50	1.1	17.52	17.75	12	14,553	0.08%
2023/10/19	0.1	17.85	1	17.90	17.80	-0.9	14,648	-0.01%
2023/10/18	0.3	17.85	0	0.00	17.90	0.3	14,787	0.00%
2023/10/17	0.2	17.87	0	0.00	17.85	0.2	14,959	0.00%
2023/10/16	0	0.00	2.1	17.88	17.90	-2.1	15,150	-0.01%
2023/10/13	0.2	17.92	0	0.00	17.90	0.2	15,439	0.00%
2023/10/12	0	0.00	11.5	17.90	18.00	-11.5	15,603	-0.07%
2023/10/11	2	17.55	24	17.69	17.80	-22	15,620	-0.14%
2023/10/06	1	17.80	3.3	17.85	17.75	-2.3	15,340	-0.01%
2023/10/05	1	17.65	0.5	17.70	17.65	0.5	15,440	0.00%
2023/10/04	14	17.63	0	0.00	17.60	14	15,467	0.09%
2023/10/03	20.1	17.78	1	17.75	17.80	19.1	15,401	0.12%
2023/10/02	1	17.90	1	17.85	17.85	0	15,831	0.00%
2023/09/28	0	0.00	1	17.95	17.90	-1	16,289	-0.01%
2023/09/27	6	17.81	0	0.00	17.90	6	16,292	0.04%
2023/09/26	1.1	17.80	0.5	17.90	17.80	0.6	16,234	0.00%
2023/09/25	2.3	17.81	0	0.00	17.85	2.3	16,194	0.01%
2023/09/22	6	17.76	0	0.00	17.75	6	16,425	0.04%
2023/09/21	25.7	17.85	0.2	17.80	17.80	25.5	16,478	0.15%
2023/09/20	0	0.00	0.1	18.11	18.00	-0.1	16,294	0.00%
2023/09/19	14	18.10	1.8	18.15	18.10	12.2	16,307	0.08%
2023/09/18	0.9	18.15	0	0.00	18.20	0.9	16,455	0.01%
2023/09/15	0	0.00	14	18.20	18.30	-14	16,608	-0.08%
2023/09/14	0	0.00	6	18.03	18.15	-6	16,338	-0.04%
2023/09/13	2	17.83	2	17.80	17.80	0	16,301	0.00%
2023/09/12	3.7	17.73	0	0.00	17.85	3.7	16,570	0.02%
2023/09/11	18.1	17.73	0	0.00	17.75	18.1	16,623	0.11%
2023/09/08	3.2	17.80	0	0.00	17.75	3.2	16,706	0.02%
2023/09/07	13	17.78	2	17.80	17.75	11	16,902	0.07%
2023/09/06	1.1	17.86	1	17.90	17.85	0.1	17,075	0.00%
2023/09/05	1.1	17.96	0.8	18.05	17.95	0.3	17,214	0.00%
2023/09/04	0	0.00	1	18.05	18.00	-1	17,298	-0.01%
2023/09/01	0	0.00	3	18.05	17.90	-3	17,433	-0.02%
2023/08/31	9	17.90	1.9	18.10	17.80	7.1	17,611	0.04%
2023/08/30	0	0.00	4.1	18.05	18.05	-4.1	17,572	-0.02%
2023/08/29	2	18.00	1.1	17.95	17.95	1	17,659	0.01%
2023/08/28	0	17.85	1.3	17.92	17.80	-1.2	17,779	-0.01%
2023/08/25	2.2	17.80	0.4	17.90	17.75	1.8	18,306	0.01%
2023/08/24	2	17.83	1	17.85	17.80	1	18,424	0.01%
2023/08/23	3	17.78	0	0.00	17.75	3	18,420	0.02%
2023/08/21	32	17.85	1	17.75	17.80	31	18,684	0.17%
2023/08/18	3.1	17.75	0	0.00	17.65	3.1	18,774	0.02%
2023/08/17	2.4	17.58	12.5	17.50	17.60	-10.1	18,912	-0.05%
2023/08/16	38.1	17.54	3	17.58	17.65	35.1	18,805	0.19%
2023/08/15	9.4	18.01	0	0.00	17.90	9.4	18,815	0.05%
2023/08/14	21.2	18.13	0	0.00	18.10	21.2	18,946	0.11%
2023/08/11	2.5	18.31	0	0.00	18.35	2.5	19,084	0.01%
2023/08/10	8.6	18.25	0	0.00	18.20	8.6	19,166	0.04%
2023/08/09	5	18.30	0	18.30	18.30	5	19,246	0.03%
2023/08/08	5	18.21	0.5	18.25	18.15	4.5	19,430	0.02%
2023/08/04	3	18.23	1	18.25	18.20	2	19,726	0.01%
2023/08/02	6.1	18.19	0	18.40	18.20	6.1	19,825	0.03%
2023/08/01	3.2	18.27	5.8	18.27	18.35	-2.6	20,109	-0.01%
2023/07/31	9.1	18.36	1	18.25	18.25	8.1	20,128	0.04%
2023/07/28	7	18.31	0	0.00	18.30	7	19,804	0.04%
2023/07/27	16.1	18.40	0	0.00	18.35	16.1	19,669	0.08%
2023/07/26	15	18.40	15.3	18.38	18.40	-0.3	19,388	0.00%
2023/07/25	3	19.23	7	19.26	19.30	-4	18,844	-0.02%
2023/07/24	13	19.19	9.4	19.24	19.15	3.6	18,061	0.02%
2023/07/21	4.5	19.24	0	19.35	19.25	4.5	17,763	0.03%
2023/07/20	2	19.25	2	19.30	19.35	0	17,628	0.00%
2023/07/19	2	19.25	0	0.00	19.25	2	17,394	0.01%
2023/07/18	1.5	19.38	10	19.40	19.40	-8.5	17,223	-0.05%
2023/07/17	2	19.13	5	19.10	19.20	-3	16,966	-0.02%
2023/07/14	1	18.90	31	19.00	19.05	-30	16,817	-0.18%
2023/07/13	26	18.90	1	18.90	18.85	25	16,762	0.15%
2023/07/12	1	18.80	5	18.80	18.85	-4	16,749	-0.02%
2023/07/11	6	18.83	3	18.85	18.85	3	16,703	0.02%
2023/07/10	4.1	18.43	0	0.00	18.35	4.1	16,760	0.02%
2023/07/07	12.5	18.18	1	18.25	18.25	11.5	16,722	0.07%
2023/07/06	10	18.71	0	0.00	18.50	10	16,296	0.06%
2023/07/05	0	0.00	4	18.90	18.90	-4	15,851	-0.03%
2023/07/04	1	19.00	30	18.95	18.90	-29	15,812	-0.18%
2023/07/03	0	0.00	0.1	19.05	19.00	-0.1	15,921	0.00%
2023/06/29	1.1	19.00	0	19.00	19.00	1	15,940	0.01%
2023/06/28	1.2	19.01	0	0.00	19.05	1.2	15,971	0.01%
2023/06/27	4	19.09	0	0.00	19.10	4	15,953	0.03%
2023/06/26	9.1	19.12	9.9	19.10	19.15	-0.8	15,913	-0.01%
2023/06/21	3	19.03	0	0.00	19.15	3	15,828	0.02%
2023/06/20	2.1	18.95	1	18.90	19.00	1.1	15,758	0.01%
2023/06/19	11	18.90	0.2	18.95	18.90	10.8	15,734	0.07%
2023/06/16	5	19.05	1	18.95	19.00	4	15,604	0.03%
2023/06/15	2.2	19.03	32	19.05	19.00	-29.8	15,277	-0.20%
2023/06/14	0.1	19.05	0	0.00	19.10	0.1	15,328	0.00%
2023/06/13	10	18.93	3	18.92	19.00	7	15,594	0.05%
2023/06/12	1	19.20	1	19.20	19.00	0	15,505	0.00%
2023/06/09	0	0.00	3	19.05	19.05	-3	15,373	-0.02%
2023/06/06	1	18.65	4	18.70	18.65	-3	15,425	-0.02%
2023/06/05	0	0.00	1	18.70	18.65	-1	15,289	-0.01%
2023/06/02	3	18.35	3.4	18.43	18.45	-0.4	14,997	0.00%
2023/06/01	3	18.37	0	0.00	18.35	3	14,973	0.02%
2023/05/31	6	18.45	4.4	18.45	18.35	1.6	14,857	0.01%
2023/05/30	5.5	18.49	1	18.40	18.45	4.5	14,350	0.03%
2023/05/29	1.1	18.45	0	0.00	18.40	1.1	14,320	0.01%
2023/05/26	31	18.40	1.1	18.26	18.35	29.9	14,433	0.21%
2023/05/25	3.1	18.50	6.6	18.35	18.35	-3.5	14,407	-0.02%
2023/05/24	5	18.68	2	18.60	18.70	3	14,324	0.02%
2023/05/23	0.1	18.60	0	0.00	18.75	0.1	14,269	0.00%
2023/05/22	25	18.45	11	18.48	18.55	14	14,224	0.10%
2023/05/19	1.2	18.36	0	0.00	18.45	1.2	14,108	0.01%
2023/05/18	3	18.42	0	0.00	18.45	3	13,810	0.02%
2023/05/17	1.1	18.45	3	18.48	18.50	-1.9	13,565	-0.01%
2023/05/12	0.1	18.25	0	0.00	18.25	0.1	12,994	0.00%
2023/05/11	0	0.00	21	18.30	18.30	-21	12,811	-0.16%
2023/05/10	0.2	18.10	3	18.10	18.10	-2.8	12,569	-0.02%
2023/05/09	0.3	17.93	24	17.91	18.05	-23.7	12,450	-0.19%
2023/05/08	7.6	18.01	18	18.05	17.95	-10.4	12,451	-0.08%
2023/05/05	1	17.50	2	17.45	17.55	-1	11,896	-0.01%
2023/05/04	0.1	17.30	0	0.00	17.35	0.1	11,959	0.00%
2023/05/03	1	17.30	1	17.30	17.30	0	12,121	0.00%
2023/05/02	0	0.00	1	17.35	17.35	-1	12,515	-0.01%
2023/04/28	0	0.00	1	17.30	17.30	-1	13,234	-0.01%
2023/04/26	0	0.00	0.3	17.12	17.25	-0.3	13,306	0.00%
2023/04/25	3.1	17.20	0	0.00	17.10	3.1	13,272	0.02%
2023/04/24	2	17.00	2	17.10	17.20	0	13,242	0.00%
2023/04/21	2	17.00	3	17.10	17.15	-1	13,345	-0.01%
2023/04/20	1.2	16.92	0	0.00	17.05	1.2	13,389	0.01%
2023/04/19	2.1	17.27	11	17.29	17.15	-8.9	13,584	-0.07%
2023/04/18	0.1	17.10	7.1	17.24	17.25	-7	13,559	-0.05%
2023/04/17	0	0.00	5.2	17.15	17.20	-5.2	13,584	-0.04%
2023/04/14	1.6	17.13	0	0.00	17.15	1.6	13,573	0.01%
2023/04/13	3	17.05	1	17.05	17.10	2	13,492	0.01%
2023/04/12	0	0.00	4	16.85	16.95	-4	13,471	-0.03%
2023/04/11	0.1	16.70	1	16.80	16.80	-0.9	13,485	-0.01%
2023/04/07	0	0.00	7.1	16.62	16.65	-7.1	13,413	-0.05%
2023/04/06	2	16.63	0.1	16.70	16.65	1.9	13,351	0.01%
2023/03/31	0	0.00	2.1	16.50	16.60	-2.1	13,222	-0.02%
2023/03/29	0.1	16.40	0	0.00	16.40	0.1	12,965	0.00%
2023/03/28	0.4	16.45	0	0.00	16.40	0.4	12,936	0.00%
2023/03/27	0.1	16.40	32	16.50	16.45	-31.9	13,154	-0.24%
2023/03/24	1	16.40	3	16.47	16.50	-2	13,338	-0.01%
2023/03/23	1	16.50	1.1	16.36	16.50	-0.1	13,318	0.00%
2023/03/22	6	16.20	0	0.00	16.30	6	13,301	0.05%
2023/03/21	10	16.20	0	0.00	16.05	10	13,431	0.07%
2023/03/20	0.1	16.00	0	0.00	15.95	0.1	13,557	0.00%
2023/03/17	2	15.93	1	15.90	16.00	1	13,642	0.01%
2023/03/16	9.2	15.63	1	15.70	15.60	8.2	13,590	0.06%
2023/03/15	15.3	16.03	0	0.00	15.85	15.3	13,437	0.11%
2023/03/14	2.8	15.88	10.2	15.86	15.85	-7.4	13,466	-0.06%
2023/03/13	1.3	15.86	1	16.15	16.15	0.3	13,336	0.00%
2023/03/10	8	16.19	0	0.00	16.15	8	13,157	0.06%
2023/03/09	17	16.42	0	0.00	16.45	17	13,143	0.13%
2023/03/08	2	16.45	1	16.45	16.50	1	13,735	0.01%
2023/03/07	1	16.35	0	0.00	16.50	1	13,888	0.01%
2023/03/06	6	16.31	52	16.25	16.40	-46	14,024	-0.33%
2023/03/03	4.1	16.32	5	16.26	16.30	-0.9	14,048	-0.01%
2023/03/02	2.2	16.21	3	16.35	16.35	-0.8	14,129	-0.01%
2023/03/01	0.2	16.40	1	16.40	16.35	-0.8	14,146	-0.01%
2023/02/24	2	16.50	0	16.50	16.45	2	14,069	0.01%
2023/02/23	3	16.55	1	16.55	16.55	2	13,957	0.01%
2023/02/22	0	0.00	1	16.50	16.55	-1	13,983	-0.01%
2023/02/21	12	16.50	12	16.49	16.55	0	13,997	0.00%
2023/02/20	6	16.55	1	16.50	16.60	5	14,097	0.04%
2023/02/17	2	16.30	2	16.35	16.40	0	14,088	0.00%
2023/02/16	3	16.32	0	0.00	16.25	3	14,384	0.02%
2023/02/15	2	16.30	3	16.27	16.25	-1	14,727	-0.01%
2023/02/14	0	0.00	0.3	16.35	16.35	-0.3	14,756	0.00%
2023/02/13	0	0.00	2	16.28	16.30	-2	14,931	-0.01%
2023/02/10	2	16.15	1.5	16.22	16.15	0.5	14,936	0.00%
2023/02/09	0	16.20	1	16.15	16.20	-1	15,105	-0.01%
2023/02/08	2	16.10	1	16.10	16.10	1	15,129	0.01%
2023/02/07	1.1	16.15	0	0.00	16.10	1.1	15,186	0.01%
2023/02/06	1	16.20	1	16.20	16.15	0	15,170	0.00%
2023/02/03	3	16.30	7	16.20	16.30	-4	15,075	-0.03%
2023/02/02	6	16.14	0	0.00	16.25	6	15,352	0.04%
2023/02/01	4.2	16.18	1	16.15	16.25	3.2	15,289	0.02%
2023/01/31	4	16.30	5	16.25	16.25	-1	15,294	-0.01%
2023/01/30	0	0.00	11.6	16.20	16.70	-11.6	15,051	-0.08%
2023/01/16	0.2	15.75	0	0.00	15.80	0.2	14,411	0.00%
2023/01/13	0	0.00	2	15.75	15.70	-2	14,392	-0.01%
2023/01/12	10.3	15.50	1.1	15.64	15.55	9.1	14,962	0.06%
2023/01/06	3	15.40	0	0.00	15.35	3	15,292	0.02%
2023/01/05	0	15.30	2	15.30	15.40	-2	15,567	-0.01%
2023/01/04	2	15.05	2	15.15	15.20	0	15,590	0.00%
2023/01/03	1.1	15.00	0	0.00	15.10	1.1	15,843	0.01%
2022/12/30	0	0.00	6	15.20	15.10	-6	15,943	-0.04%
2022/12/26	2	15.10	0.7	15.15	15.10	1.4	16,362	0.01%
2022/12/22	1	15.20	0.1	15.20	15.20	0.9	17,096	0.01%
2022/12/20	2	15.00	0	0.00	15.00	2	17,669	0.01%
2022/12/19	1	14.85	2.2	15.23	15.25	-1.2	17,914	-0.01%
2022/12/16	1	14.90	1	15.05	15.00	0	17,808	0.00%
2022/12/09	0	0.00	1	15.00	15.05	-1	18,529	-0.01%
2022/12/08	0	0.00	1	14.85	14.80	-1	18,594	-0.01%
2022/12/07	1	14.95	103	15.00	15.10	-102	18,646	-0.55%	大賣/鉅額交易
2022/12/06	1.2	14.82	2	14.90	14.65	-0.8	18,482	0.00%
2022/12/05	1	14.90	0	0.00	14.85	1	18,487	0.01%
2022/12/02	2.1	15.02	0	0.00	14.90	2.1	18,794	0.01%
2022/12/01	1	15.10	0	0.00	15.10	1	19,241	0.01%
2022/11/30	2	15.18	1	15.15	15.15	1	19,201	0.01%
2022/11/29	0	0.00	4.3	14.83	15.00	-4.3	18,666	-0.02%
2022/11/28	6	14.62	1.3	14.69	14.65	4.7	18,704	0.03%
2022/11/25	0	0.00	4	14.85	14.85	-4	18,893	-0.02%
2022/11/24	0.3	14.70	0	0.00	14.80	0.3	19,300	0.00%
2022/11/22	2	14.50	0	0.00	14.60	2	19,824	0.01%
2022/11/21	0.3	14.55	1	14.60	14.60	-0.7	20,125	0.00%
2022/11/18	0	0.00	7	14.57	14.45	-7	20,390	-0.03%
2022/11/17	11.1	14.74	1	14.60	14.55	10.1	21,325	0.05%
2022/11/16	1.6	14.68	0	0.00	14.80	1.6	22,042	0.01%
2022/11/11	1	14.60	4	14.54	14.60	-3	22,820	-0.01%
2022/11/10	1	14.05	0	0.00	14.10	1	22,817	0.00%
2022/11/09	1	14.05	0	0.00	14.15	1	23,053	0.00%
2022/11/08	1	13.70	0	0.00	13.75	1	23,175	0.00%
2022/11/07	3	13.50	11	13.55	13.65	-8	23,406	-0.03%
2022/11/04	0	0.00	10	13.35	13.35	-10	23,794	-0.04%
2022/11/02	0	0.00	0	13.55	13.45	0	24,217	0.00%
2022/11/01	0	0.00	3	13.40	13.55	-3	24,270	-0.01%
2022/10/31	2.2	13.27	0	0.00	13.25	2.2	24,335	0.01%
2022/10/27	24	13.59	0	0.00	13.55	24	24,223	0.10%
2022/10/26	0	0.00	2	13.37	13.40	-2	24,269	-0.01%
2022/10/25	5	12.90	0	0.00	13.10	5	24,242	0.02%
2022/10/24	1	13.00	12	13.01	13.00	-11	24,566	-0.04%
2022/10/21	0	0.00	1	13.00	12.90	-1	24,630	0.00%
2022/10/20	7.1	12.54	10	12.54	12.85	-3	24,599	-0.01%
2022/10/19	10.1	12.82	1	12.75	12.90	9.1	24,090	0.04%
2022/10/18	0	0.00	1	13.10	13.10	-1	23,905	0.00%
2022/10/17	5	12.83	0	0.00	12.85	5	24,135	0.02%
2022/10/13	12.2	13.01	0	0.00	12.90	12.2	24,098	0.05%
2022/10/12	0.2	13.22	0	0.00	13.30	0.2	23,841	0.00%
2022/10/11	7	13.34	0	0.00	13.25	7	23,892	0.03%
2022/10/07	0	0.00	2	13.70	13.75	-2	23,849	-0.01%
2022/10/06	1.2	13.71	0	0.00	13.70	1.2	23,806	0.00%
2022/10/05	1.5	13.80	13	13.78	13.65	-11.5	24,050	-0.05%
2022/10/04	2	13.52	41	13.57	13.55	-39	24,312	-0.16%
2022/10/03	9.3	13.56	10	13.70	13.45	-0.7	24,314	0.00%
2022/09/30	4	13.73	0	0.00	13.70	4	24,186	0.02%
2022/09/29	6	13.87	1	13.90	13.85	5	24,166	0.02%
2022/09/28	6.3	13.76	5	13.80	13.65	1.3	23,981	0.01%
2022/09/27	4	13.99	0	0.00	13.95	4	23,638	0.02%
2022/09/26	8.2	14.03	26.2	14.15	14.00	-18	23,652	-0.08%
2022/09/23	4.3	14.40	0	0.00	14.35	4.3	23,574	0.02%
2022/09/22	13	14.39	3	14.40	14.35	10	23,803	0.04%
2022/09/21	118.8	14.70	5	14.75	14.65	113.8	23,808	0.48%	大買/鉅額交易
2022/09/20	14.1	14.81	1	14.80	14.80	13.1	23,553	0.06%
2022/09/19	2	14.85	20.1	14.88	14.85	-18.1	23,552	-0.08%
2022/09/16	8.1	14.82	0	0.00	14.80	8.1	23,689	0.03%
2022/09/15	4	14.98	0	0.00	15.00	4	23,446	0.02%
2022/09/14	33.1	14.93	0	0.00	14.85	33.1	23,465	0.14%
2022/09/13	21	15.10	0	0.00	15.10	21	23,658	0.09%
2022/09/12	1	15.10	0	0.00	15.15	1	24,201	0.00%
2022/09/08	5.2	14.81	13	15.08	15.05	-7.8	24,544	-0.03%
2022/09/07	48.2	14.89	0	0.00	14.80	48.2	24,478	0.20%
2022/09/06	1.5	15.20	21	15.20	15.20	-19.5	24,249	-0.08%
2022/09/05	5	14.99	55	15.03	15.05	-50	24,503	-0.20%
2022/09/02	27.2	14.95	2	14.95	14.90	25.2	24,728	0.10%
2022/09/01	8.1	15.03	1	15.00	15.00	7.1	24,701	0.03%
2022/08/31	8	15.19	1	15.25	15.20	7	24,656	0.03%
2022/08/30	3	15.25	4	15.20	15.20	-1	24,212	0.00%
2022/08/29	11.3	15.25	0	0.00	15.20	11.3	24,312	0.05%
2022/08/26	3	15.58	0	0.00	15.60	3	24,693	0.01%
2022/08/25	6	15.73	2	15.78	15.70	4	24,386	0.02%
2022/08/24	22	15.75	6	15.85	15.65	16	24,262	0.07%
2022/08/23	18	17.43	25.2	17.42	17.35	-7.2	23,854	-0.03%
2022/08/22	2	17.43	3	17.45	17.45	-1	23,319	0.00%
2022/08/19	5.1	17.45	0	0.00	17.50	5.1	22,893	0.02%
2022/08/18	90	17.50	6.1	17.46	17.45	83.9	22,545	0.37%
2022/08/17	4	17.41	0	0.00	17.45	4	22,433	0.02%
2022/08/16	4.5	17.21	1	17.30	17.30	3.5	22,203	0.02%
2022/08/15	2	17.05	6	17.08	17.10	-4	22,193	-0.02%
2022/08/12	7	16.85	2	16.90	16.85	5	22,125	0.02%
2022/08/11	7	16.90	21	17.00	16.90	-14	22,181	-0.06%
2022/08/10	3	16.43	3	16.35	16.45	0	21,960	0.00%
2022/08/09	2	15.80	0	0.00	15.90	2	21,795	0.01%
2022/08/08	0.2	16.00	5	15.92	15.90	-4.8	21,931	-0.02%
2022/08/05	2	15.78	1	15.70	15.80	1	22,464	0.00%
2022/08/04	2.1	15.50	0	0.00	15.60	2.1	23,163	0.01%
2022/08/03	4	15.59	0	0.00	15.65	4	23,404	0.02%
2022/08/01	1	15.75	2	15.70	15.80	-1	24,602	0.00%
2022/07/29	5.5	15.61	0	0.00	15.70	5.5	25,403	0.02%
2022/07/28	0.2	15.74	1	15.65	15.70	-0.8	26,493	0.00%
2022/07/27	1.5	15.57	0	0.00	15.55	1.5	26,527	0.01%
2022/07/26	7	15.46	0	0.00	15.55	7	26,731	0.03%
2022/07/25	13.3	15.59	0.1	15.55	15.60	13.2	26,854	0.05%
2022/07/22	2.1	15.48	4	15.65	15.60	-1.9	27,073	-0.01%
2022/07/21	0	0.00	6	15.30	15.35	-6	27,178	-0.02%
2022/07/20	6	15.31	0	0.00	15.15	6	27,406	0.02%
2022/07/19	1	15.20	0	0.00	15.20	1	27,731	0.00%
2022/07/18	1	15.20	0	0.00	15.20	1	28,028	0.00%
2022/07/15	7.3	14.99	15	15.00	14.90	-7.7	28,254	-0.03%
2022/07/14	0	0.00	1	15.30	15.30	-1	28,332	0.00%
2022/07/13	0	0.00	35	15.15	15.30	-35	28,635	-0.12%
2022/07/12	10.8	14.99	0	0.00	14.85	10.8	28,848	0.04%
2022/07/11	5	15.62	0	0.00	15.50	5	28,663	0.02%
2022/07/08	2	15.98	0	0.00	15.90	2	28,870	0.01%
2022/07/07	1.1	15.71	2	15.75	15.70	-0.9	29,048	0.00%
2022/07/06	14.2	15.84	2	15.80	15.75	12.2	29,193	0.04%
2022/07/05	20	16.25	2	16.05	16.10	18	29,615	0.06%
2022/07/04	5	16.06	10	16.05	16.05	-5	29,922	-0.02%
2022/07/01	2	16.08	5	16.05	16.00	-3	30,445	-0.01%
2022/06/30	2.4	16.38	0	0.00	16.30	2.4	30,994	0.01%
2022/06/29	7	16.65	0	0.00	16.70	7	31,165	0.02%
2022/06/28	1	16.85	0	0.00	16.90	1	31,677	0.00%
2022/06/27	2	16.90	0.6	17.05	16.85	1.4	31,978	0.00%
2022/06/23	1.3	16.76	2	16.75	16.90	-0.8	31,775	0.00%
2022/06/22	11	17.00	0	0.00	16.85	11	31,985	0.03%
2022/06/21	1	17.05	0	0.00	17.10	1	32,130	0.00%
2022/06/20	1	16.85	24	16.95	16.70	-23	32,505	-0.07%
2022/06/17	4.1	16.58	0	0.00	16.60	4.1	32,243	0.01%
2022/06/16	8.1	17.09	9	16.99	16.90	-0.9	31,909	0.00%
2022/06/15	11	16.94	10	16.95	16.90	1	32,139	0.00%
2022/06/14	21	16.75	10	16.90	16.90	11	32,268	0.03%
2022/06/13	52.2	16.76	5	16.85	16.85	47.2	32,212	0.15%
2022/06/10	11	17.10	190	17.17	17.15	-179	32,043	-0.56%	大賣/鉅額交易
2022/06/09	1.1	17.30	0	0.00	17.35	1.1	32,004	0.00%
2022/06/08	1	17.65	0	0.00	17.60	1	31,912	0.00%
2022/06/07	102.2	17.88	0	0.00	17.70	102.2	32,378	0.32%	大買/鉅額交易
2022/06/06	100	17.91	35	18.04	18.00	65	32,415	0.20%
2022/06/02	2	17.50	0	0.00	17.50	2	32,654	0.01%
2022/06/01	4.3	17.64	3	17.65	17.55	1.3	33,482	0.00%
2022/05/31	4	17.64	5	17.67	17.95	-1	33,658	0.00%
2022/05/30	6	17.70	10.8	17.65	17.70	-4.8	33,382	-0.01%
2022/05/27	0.2	17.30	0.5	17.30	17.25	-0.4	33,334	0.00%
2022/05/26	5	16.99	0.1	17.00	16.95	4.9	33,548	0.01%
2022/05/25	1	16.90	0	0.00	17.00	1	34,266	0.00%
2022/05/24	9	17.12	41	17.15	17.00	-32	34,984	-0.09%
2022/05/23	1.2	17.08	0	0.00	17.05	1.2	35,215	0.00%
2022/05/20	0.4	17.14	4.1	17.06	17.05	-3.7	35,541	-0.01%
2022/05/19	11	16.78	0	0.00	16.80	11	35,645	0.03%
2022/05/18	2	17.08	1	17.15	17.25	1	35,469	0.00%
2022/05/17	4	16.83	0	0.00	16.85	4	35,397	0.01%
2022/05/16	19	16.76	0	0.00	16.80	19	35,438	0.05%
2022/05/13	1.8	16.60	103.8	16.64	16.70	-102.1	35,469	-0.29%	大賣/鉅額交易
2022/05/12	16.6	16.85	0	0.00	16.70	16.6	35,265	0.05%
2022/05/11	4	17.35	0	0.00	17.35	4	34,614	0.01%
2022/05/10	30.1	17.48	15	17.50	17.50	15.1	34,449	0.04%
2022/05/09	57.3	17.92	0	0.00	17.85	57.3	34,032	0.17%
2022/05/06	29.1	18.33	1	18.40	18.40	28.1	33,606	0.08%
2022/05/05	31.9	18.81	2	19.40	18.90	29.9	33,232	0.09%
2022/05/04	2	19.20	0	0.00	19.40	2	32,016	0.01%
2022/05/03	5.1	19.25	0	0.00	19.30	5.1	32,347	0.02%
2022/04/29	0	0.00	2.2	19.33	19.40	-2.2	32,498	-0.01%
2022/04/28	6.2	19.00	2.5	19.09	19.15	3.7	32,851	0.01%
2022/04/27	2	19.08	0	0.00	19.10	2	32,897	0.01%
2022/04/26	26	19.43	2	19.44	19.35	24	32,939	0.07%
2022/04/25	37	19.06	20	19.10	19.15	17	33,000	0.05%
2022/04/22	5	19.21	2	19.20	19.35	3	33,222	0.01%
2022/04/21	7.1	19.32	0	0.00	19.30	7.1	34,166	0.02%
2022/04/20	4.7	19.37	0	0.00	19.60	4.7	35,608	0.01%
2022/04/19	1.5	19.55	0	0.00	19.40	1.5	35,711	0.00%
2022/04/18	32.4	19.53	4.1	19.62	19.55	28.3	36,045	0.08%
2022/04/15	4	20.04	6	20.05	20.00	-2	35,692	-0.01%
2022/04/14	2	20.20	2	20.25	20.15	0	35,789	0.00%
2022/04/13	36	20.50	0.5	20.50	20.55	35.5	35,586	0.10%
2022/04/12	12.1	20.50	1	20.65	20.60	11.1	35,447	0.03%
2022/04/11	3.6	20.73	0	0.00	20.70	3.6	35,138	0.01%
2022/04/08	14.1	20.89	24.1	20.73	20.95	-10	34,541	-0.03%
2022/04/07	26	21.01	4.9	20.87	20.70	21.1	34,289	0.06%
2022/04/06	12.1	20.98	82	20.74	21.10	-70	33,694	-0.21%
2022/04/01	6	20.63	4	20.55	20.60	2	33,019	0.01%
2022/03/31	4	20.59	29.1	20.55	20.50	-25.1	32,491	-0.08%
2022/03/30	15	20.25	9.2	20.25	20.15	5.9	31,703	0.02%
2022/03/29	2	20.00	1	20.00	19.95	1	31,327	0.00%
2022/03/28	2	19.70	0	0.00	19.95	2	31,270	0.01%
2022/03/25	56.1	19.93	0	0.00	19.85	56.1	31,246	0.18%
2022/03/23	10	20.15	55.1	20.13	20.25	-45.1	30,712	-0.15%
2022/03/22	0	0.00	8.5	19.77	19.80	-8.5	30,062	-0.03%
2022/03/21	2	19.73	10	19.70	19.65	-8	29,799	-0.03%
2022/03/18	6	19.62	1	19.60	19.60	5	29,812	0.02%
2022/03/17	1	19.45	5	19.47	19.45	-4	29,442	-0.01%
2022/03/16	1.2	19.02	1	19.10	19.20	0.2	29,204	0.00%
2022/03/15	10	18.90	0.4	18.90	19.00	9.6	29,031	0.03%
2022/03/14	1	18.85	5	18.90	18.85	-4	28,994	-0.01%
2022/03/11	3	18.93	2	18.93	18.90	1	29,061	0.00%
2022/03/10	11	19.10	2	18.85	18.95	9	29,074	0.03%
2022/03/09	4	18.26	0	0.00	18.30	4	28,602	0.01%
2022/03/08	38.1	18.36	3.3	18.35	18.25	34.8	28,406	0.12%
2022/03/07	39.1	18.76	17.1	18.71	18.90	22.1	27,652	0.08%
2022/03/04	5.3	19.33	0	0.00	19.35	5.3	27,929	0.02%
2022/03/03	20.3	19.61	0	0.00	19.60	20.3	27,931	0.07%
2022/03/02	12	19.46	1	19.60	19.60	11	28,069	0.04%
2022/03/01	4	19.63	15	19.53	19.60	-11	27,944	-0.04%
2022/02/25	22.1	19.39	1	19.35	19.50	21.1	27,627	0.08%
2022/02/24	76.1	19.49	13	19.41	19.50	63.1	26,939	0.23%
2022/02/23	20.3	19.80	21.9	19.76	19.85	-1.6	26,279	-0.01%
2022/02/22	37.8	19.77	0	0.00	19.85	37.8	26,396	0.14%
2022/02/21	7.9	20.00	1	20.00	20.05	6.9	26,106	0.03%
2022/02/18	3	20.12	0	0.00	20.10	3	26,459	0.01%
2022/02/17	4	20.19	0	20.25	20.20	4	26,477	0.02%
2022/02/16	6.7	20.21	1	20.25	20.20	5.7	26,411	0.02%
2022/02/15	12.5	20.11	0.1	20.18	20.10	12.5	26,274	0.05%
2022/02/14	19.5	20.15	2	20.20	20.30	17.5	26,109	0.07%
2022/02/11	1	20.30	0	0.00	20.55	1	25,751	0.00%
2022/02/10	0.1	20.40	8	20.34	20.50	-7.9	25,596	-0.03%
2022/02/09	4	20.35	2	20.30	20.45	2	25,426	0.01%
2022/02/07	10.9	19.93	27.5	19.93	20.10	-16.6	24,881	-0.07%
2022/01/26	5	19.65	6	19.71	19.65	-1	24,408	0.00%
2022/01/25	11.2	19.58	26	19.65	19.70	-14.8	24,197	-0.06%
2022/01/24	21.1	19.74	8	19.75	20.00	13.1	23,764	0.06%
2022/01/21	13.6	20.04	6	20.04	20.15	7.6	23,554	0.03%
2022/01/20	0	0.00	3	20.40	20.45	-3	23,006	-0.01%
2022/01/19	9	20.59	2	20.50	20.55	7	22,785	0.03%
2022/01/18	15	20.49	14.7	20.60	20.70	0.3	22,400	0.00%
2022/01/17	24.8	20.50	5.8	20.40	20.50	19	22,119	0.09%
2022/01/14	128.6	20.63	38.6	20.57	20.55	90	21,478	0.42%	大買/
2022/01/13	17.1	20.12	13.7	20.19	20.50	3.4	20,292	0.02%
2022/01/12	28.7	19.50	23.1	19.45	19.50	5.6	18,544	0.03%
2022/01/11	6.8	19.32	5.8	19.29	19.40	1	18,368	0.01%
2022/01/10	0	19.10	5	18.90	19.05	-5	18,410	-0.03%
2022/01/07	3	18.98	3.5	18.94	18.95	-0.5	18,617	0.00%
2022/01/06	0	18.85	5	18.80	18.85	-5	18,353	-0.03%
2022/01/05	2.2	18.76	0	0.00	18.75	2.2	18,254	0.01%
2022/01/04	3	18.78	5	18.80	18.80	-2	18,561	-0.01%
2022/01/03	0.2	19.00	0	0.00	18.85	0.2	18,623	0.00%
2021/12/29	0.2	18.95	0	0.00	18.95	0.2	18,923	0.00%
2021/12/28	10	18.90	2	18.80	18.90	8	19,040	0.04%
2021/12/27	0	18.80	0.3	18.80	18.75	-0.3	19,132	0.00%
2021/12/23	6	18.60	2	18.60	18.65	4	19,754	0.02%
2021/12/20	2	18.58	0	0.00	18.55	2	20,255	0.01%
2021/12/17	3.3	18.67	0	0.00	18.75	3.3	20,299	0.02%
2021/12/15	1	18.60	0	0.00	18.65	1	20,917	0.00%
2021/12/14	5	18.63	0	0.00	18.75	5	21,365	0.02%
2021/12/13	4	18.88	0	0.00	18.90	4	21,367	0.02%
2021/12/10	6	18.95	2	18.98	18.95	4	21,476	0.02%
2021/12/09	1	18.90	7.5	18.97	19.00	-6.5	21,678	-0.03%
2021/12/08	1	18.85	0.3	18.95	18.85	0.7	22,132	0.00%
2021/12/07	1.1	18.65	2	18.80	18.90	-0.9	22,262	0.00%
2021/12/06	2	18.50	0	0.00	18.70	2	22,391	0.01%
2021/12/03	0.1	18.60	0	0.00	18.55	0.1	22,953	0.00%
2021/12/02	3.1	18.47	0	0.00	18.60	3.1	24,218	0.01%
2021/12/01	2.1	18.35	15	18.39	18.65	-12.9	25,549	-0.05%
2021/11/30	0.1	18.25	0	0.00	18.60	0.1	26,132	0.00%
2021/11/29	8	18.13	0	0.00	18.20	8	26,102	0.03%
2021/11/26	14.1	18.39	0	0.00	18.35	14.1	26,820	0.05%
2021/11/25	1.1	18.65	0.2	18.75	18.70	1	27,887	0.00%
2021/11/24	1	18.65	0	0.00	18.60	1	29,311	0.00%
2021/11/23	4.7	18.58	3	18.60	18.60	1.6	30,266	0.01%
2021/11/22	2	18.65	0	0.00	18.70	2	30,460	0.01%
2021/11/19	30.1	18.94	1	18.95	18.95	29.1	30,665	0.09%
2021/11/18	1.4	19.33	11.3	19.16	19.30	-9.9	31,135	-0.03%
2021/11/17	1	19.09	15.9	19.16	19.25	-14.9	31,066	-0.05%
2021/11/16	0.2	18.65	2	18.70	18.70	-1.8	30,550	-0.01%
2021/11/15	3	18.58	2	18.55	18.55	1	30,557	0.00%
2021/11/12	0	18.50	2	18.50	18.45	-2	30,520	-0.01%
2021/11/11	0	18.35	0	0.00	18.45	0	30,627	0.00%
2021/11/10	2	18.23	0	0.00	18.30	2	30,857	0.01%
2021/11/08	1.1	18.16	0	0.00	18.20	1.1	31,001	0.00%
2021/11/05	1	18.15	0	0.00	18.25	1	31,251	0.00%
2021/11/04	0	18.20	0	0.00	18.20	0	31,335	0.00%
2021/11/03	2.1	18.10	0	18.15	18.15	2.1	31,384	0.01%
2021/11/02	1.1	18.20	1	18.25	18.15	0.1	31,462	0.00%
2021/11/01	3	18.22	0	0.00	18.25	3	31,597	0.01%
2021/10/29	3	18.27	0	18.35	18.25	3	31,549	0.01%
2021/10/28	1	18.40	1	18.40	18.45	0	31,507	0.00%
2021/10/27	2	18.38	0	0.00	18.40	2	31,612	0.01%
2021/10/26	4	18.60	0	0.00	18.55	4	31,619	0.01%
2021/10/25	1	18.55	0	0.00	18.60	1	31,803	0.00%
2021/10/22	0.1	18.50	2	18.50	18.50	-1.9	32,298	-0.01%
2021/10/21	0	0.00	1	18.50	18.50	-1	33,071	0.00%
2021/10/20	0.1	18.55	0.1	18.50	18.50	0	33,634	0.00%
2021/10/19	7.7	18.65	0.7	18.65	18.60	7	34,067	0.02%
2021/10/18	8.9	18.63	4.1	18.50	18.65	4.8	34,173	0.01%
2021/10/15	0	0.00	4	18.11	18.20	-4	33,764	-0.01%
2021/10/14	2	17.85	0	0.00	17.90	2	33,864	0.01%
2021/10/13	2	17.85	1.1	17.96	17.95	0.9	34,310	0.00%
2021/10/12	1.5	17.75	0	0.00	18.00	1.5	34,716	0.00%
2021/10/08	0	0.00	5.1	17.97	17.95	-5.1	34,575	-0.01%
2021/10/07	0	0.00	13.5	17.98	18.00	-13.5	34,696	-0.04%
2021/10/06	12	17.79	22	17.81	17.85	-10	34,890	-0.03%
2021/10/05	3	17.82	10	17.85	17.85	-7	35,446	-0.02%
2021/10/04	12.1	17.77	0	0.00	17.80	12.1	35,833	0.03%
2021/10/01	8.6	17.78	15	17.80	17.75	-6.4	35,967	-0.02%
2021/09/30	8	17.89	7	18.04	18.10	1	35,851	0.00%
2021/09/29	3	17.88	1.3	18.00	18.00	1.7	36,079	0.00%
2021/09/28	0	17.95	1.1	17.95	18.05	-1.1	36,072	0.00%
2021/09/27	5	18.00	1	18.02	18.00	4	36,178	0.01%
2021/09/24	1	18.00	2	18.13	18.05	-1	36,121	0.00%
2021/09/23	2	18.05	20.5	17.95	18.05	-18.5	36,116	-0.05%
2021/09/22	11.1	17.86	15	17.77	17.90	-3.9	36,082	-0.01%
2021/09/17	2.3	18.34	0	18.30	18.20	2.3	35,621	0.01%
2021/09/16	5.8	18.39	3	18.35	18.40	2.8	35,283	0.01%
2021/09/15	1.2	18.41	0	0.00	18.35	1.2	35,155	0.00%
2021/09/14	9.1	18.51	5	18.60	18.55	4.1	35,162	0.01%
2021/09/13	3	18.45	6	18.62	18.55	-3	35,042	-0.01%
2021/09/10	5	18.22	2	18.20	18.25	3	34,858	0.01%
2021/09/09	4.1	17.89	101	17.92	17.95	-96.9	35,149	-0.28%	大賣/
2021/09/08	39.5	17.80	1	18.00	17.85	38.5	34,927	0.11%
2021/09/07	14.1	18.26	10.5	18.37	18.10	3.6	34,344	0.01%
2021/09/06	43.2	19.38	19.3	19.34	19.35	23.9	33,144	0.07%
2021/09/03	14	19.01	1	19.05	19.05	13	31,674	0.04%
2021/09/02	7.6	18.88	3.3	18.90	18.85	4.3	30,881	0.01%
2021/09/01	2	19.28	60	19.41	19.25	-58	30,020	-0.19%
2021/08/31	111.8	19.38	21.2	19.21	19.35	90.6	29,352	0.31%	大買/
2021/08/30	9.8	19.25	48.5	19.18	19.60	-38.7	28,246	-0.14%
2021/08/27	35	18.35	3	18.28	18.40	32	26,901	0.12%
2021/08/26	4	17.68	1.1	17.80	17.85	2.9	26,238	0.01%
2021/08/25	0.1	17.75	1	17.65	17.80	-0.9	26,734	0.00%
2021/08/24	1	17.70	4	17.70	17.70	-3	26,372	-0.01%
2021/08/23	1	17.05	1	17.00	17.10	0	25,647	0.00%
2021/08/20	0	16.90	0	0.00	16.90	0	25,614	0.00%
2021/08/19	0.1	16.85	0	0.00	16.90	0.1	25,986	0.00%
2021/08/18	3	16.85	6	17.00	17.00	-3	25,898	-0.01%
2021/08/17	1.3	16.85	0	0.00	16.90	1.3	25,913	0.01%
2021/08/16	2.1	16.85	4	16.85	16.80	-1.9	25,877	-0.01%
2021/08/12	0	0.00	20	17.15	17.10	-20	25,990	-0.08%
2021/08/11	1	17.05	41	17.05	17.10	-40	26,137	-0.15%
2021/08/10	0	0.00	2	17.05	17.00	-2	26,273	-0.01%
2021/08/06	0	0.00	5	17.15	17.10	-5	27,264	-0.02%
2021/08/03	21	16.92	3	16.95	17.00	18	29,885	0.06%
2021/08/02	20	16.95	2	17.00	17.00	18	30,565	0.06%
2021/07/30	1	16.95	0	0.00	16.95	1	30,743	0.00%
2021/07/29	0	0.00	2	16.90	17.05	-2	31,030	-0.01%
2021/07/28	2	16.75	1	16.65	16.85	1	31,290	0.00%
2021/07/27	5	16.76	10	16.90	16.75	-5	31,684	-0.02%
2021/07/26	7	17.33	1	17.20	17.20	6	32,480	0.02%
2021/07/23	0	0.00	2.3	17.07	17.15	-2.3	31,973	-0.01%
2021/07/22	0.7	16.80	7	16.90	16.90	-6.3	31,577	-0.02%
2021/07/21	5.3	16.65	2	16.70	16.70	3.3	31,440	0.01%
2021/07/20	51	16.60	0	0.00	16.50	51	31,511	0.16%
2021/07/19	1	16.75	0.1	16.80	16.80	0.9	31,215	0.00%
2021/07/16	0	0.00	55	16.58	16.60	-55	31,062	-0.18%
2021/07/15	7	16.29	0	0.00	16.25	7	30,758	0.02%
2021/07/14	3	16.30	10	16.30	16.30	-7	30,726	-0.02%
2021/07/13	3.1	16.32	3	16.32	16.35	0.1	31,238	0.00%
2021/07/12	27	16.40	9.5	16.35	16.20	17.5	31,063	0.06%
2021/07/09	24.5	16.08	1	16.05	16.10	23.5	30,499	0.08%
2021/07/08	0	0.00	6.4	15.85	15.90	-6.4	30,047	-0.02%
2021/07/07	3	15.68	125	15.69	15.75	-122	29,850	-0.41%	大賣/鉅額交易
2021/07/06	11.2	15.61	6	15.67	15.75	5.2	29,706	0.02%
2021/07/05	0	0.00	12.3	15.38	15.45	-12.3	29,426	-0.04%
2021/07/02	124	15.30	17	15.30	15.30	107	29,259	0.37%	大買/鉅額交易
2021/07/01	1	15.30	3.1	15.30	15.25	-2.1	29,105	-0.01%
2021/06/28	2	15.15	7	15.24	15.20	-5	28,984	-0.02%
2021/06/25	2	15.15	1	15.15	15.15	1	28,918	0.00%
2021/06/23	1	15.00	18.3	15.00	15.05	-17.3	28,948	-0.06%
2021/06/22	7.2	14.85	10	14.89	14.90	-2.8	28,784	-0.01%
2021/06/21	13.1	14.78	14	14.76	14.80	-0.9	28,549	0.00%
2021/06/18	30	14.94	1.5	14.97	14.90	28.5	28,221	0.10%
2021/06/17	4.1	15.05	0	0.00	15.05	4.1	27,741	0.01%
2021/06/16	10	15.04	3.1	15.10	15.15	6.9	27,915	0.02%
2021/06/15	2	15.05	0	0.00	15.10	2	27,789	0.01%
2021/06/11	2	15.15	20	15.10	15.15	-18	27,730	-0.06%
2021/06/10	1.1	15.10	0	0.00	15.10	1.1	27,746	0.00%
2021/06/09	3	15.13	0.4	15.15	15.15	2.6	27,663	0.01%
2021/06/08	0	15.25	127	15.30	15.30	-127	27,409	-0.46%	大賣/鉅額交易
2021/06/07	11.3	15.05	1	15.10	15.20	10.3	27,247	0.04%
2021/06/04	1.2	15.20	12	15.16	15.25	-10.8	26,961	-0.04%
2021/06/03	0	15.15	1	15.20	15.25	-1	27,056	0.00%
2021/06/02	7	15.17	1.3	15.15	15.15	5.7	26,789	0.02%
2021/06/01	2.1	14.80	2	14.85	14.85	0.1	26,001	0.00%
2021/05/28	0	0.00	2	14.70	14.70	-2	26,043	-0.01%
2021/05/27	5	14.49	0	0.00	14.50	5	25,968	0.02%
2021/05/26	1.1	14.70	10	14.65	14.70	-8.9	25,799	-0.03%
2021/05/25	0.1	14.65	4	14.60	14.65	-3.9	25,896	-0.02%
2021/05/24	4	14.55	1	14.60	14.55	3	25,821	0.01%
2021/05/21	1.1	14.55	21	14.60	14.60	-19.9	25,834	-0.08%
2021/05/19	0	0.00	2	14.25	14.25	-2	25,374	-0.01%
2021/05/18	4	14.18	8	14.25	14.25	-4	25,257	-0.02%
2021/05/17	16.1	13.85	8	13.88	13.80	8.1	25,187	0.03%
2021/05/14	7	14.18	30	14.15	14.20	-23	24,408	-0.09%
2021/05/13	21.2	14.06	7.2	14.02	14.05	14	24,008	0.06%
2021/05/12	53	14.11	13	14.46	14.30	40	23,669	0.17%
2021/05/11	12	15.00	0.5	14.90	14.90	11.5	22,174	0.05%
2021/05/10	7.1	15.11	15.2	15.12	15.20	-8.1	21,581	-0.04%
2021/05/07	7.2	14.88	3	14.88	14.90	4.2	21,096	0.02%
2021/05/06	3	14.77	36.1	14.79	14.80	-33.1	20,863	-0.16%
2021/05/05	2	14.55	6	14.59	14.55	-4	20,432	-0.02%
2021/05/04	41.2	14.34	14	14.56	14.45	27.2	19,962	0.14%
2021/05/03	41	14.84	140.5	14.94	14.65	-99.5	19,054	-0.52%	大賣/
2021/04/28	0	0.00	2.4	14.05	14.15	-2.4	17,532	-0.01%
2021/04/27	0.5	14.00	1	14.05	14.10	-0.5	17,796	0.00%
2021/04/26	0	0.00	6.4	14.00	14.10	-6.4	17,606	-0.04%
2021/04/23	3	13.90	0	0.00	13.95	3	17,333	0.02%
2021/04/22	16	13.93	11	13.95	13.95	5	17,267	0.03%
2021/04/21	5	13.87	0	0.00	13.90	5	16,983	0.03%
2021/04/20	5	13.90	3	14.00	14.05	2	16,879	0.01%
2021/04/19	1	14.05	45.2	14.01	14.05	-44.2	16,737	-0.26%
2021/04/16	1	13.60	0	0.00	13.70	1	16,123	0.01%
2021/04/15	4.5	13.51	0.3	13.50	13.55	4.2	16,064	0.03%
2021/04/14	1	13.40	20	13.45	13.50	-19	15,922	-0.12%
2021/04/13	4	13.45	10	13.45	13.40	-6	15,840	-0.04%
2021/04/12	0	0.00	3	13.40	13.40	-3	15,701	-0.02%
2021/04/09	4	13.30	0	0.00	13.30	4	15,537	0.03%
2021/04/08	2	13.35	10	13.30	13.30	-8	15,456	-0.05%
2021/04/06	10	13.30	1	13.40	13.30	9	15,558	0.06%
2021/04/01	1	13.40	4	13.40	13.40	-3	15,476	-0.02%
2021/03/30	2	13.38	0	0.00	13.45	2	15,108	0.01%
2021/03/29	0.9	13.35	0.2	13.35	13.40	0.7	14,953	0.00%
2021/03/26	0	0.00	1	13.35	13.30	-1	14,774	-0.01%
2021/03/25	100	13.20	5	13.25	13.30	95	14,698	0.65%
2021/03/24	0.5	13.25	0	0.00	13.20	0.5	14,722	0.00%
2021/03/23	0	0.00	6	13.20	13.20	-6	14,748	-0.04%
2021/03/22	0	0.00	10	13.20	13.20	-10	14,775	-0.07%
2021/03/19	5	13.13	3	13.15	13.10	2	14,780	0.01%
2021/03/18	0	0.00	1.7	13.20	13.20	-1.7	14,451	-0.01%
2021/03/17	1.1	13.21	0	0.00	13.20	1.1	14,523	0.01%
2021/03/16	0	0.00	1	13.30	13.30	-1	14,526	-0.01%
2021/03/15	0.2	13.30	0	0.00	13.30	0.2	14,569	0.00%
2021/03/12	1	13.25	0	0.00	13.25	1	14,765	0.01%
2021/03/11	0.2	13.25	0	0.00	13.30	0.2	14,942	0.00%
2021/03/10	1	13.25	0.1	13.20	13.20	0.9	14,777	0.01%
2021/03/09	3	13.05	4	13.15	13.20	-1	14,648	-0.01%
2021/03/08	0	0.00	26	13.02	13.00	-26	14,464	-0.18%
2021/03/05	0	0.00	7	13.01	13.05	-7	14,321	-0.05%
2021/03/04	0.2	13.05	5.2	13.01	13.00	-5	14,957	-0.03%
2021/03/03	0	0.00	8	13.10	13.10	-8	14,898	-0.05%
2021/03/02	2	13.03	1	13.05	12.95	1	14,725	0.01%
2021/02/26	16	13.05	5	13.05	12.95	11	14,593	0.08%
2021/02/25	0	0.00	12	13.15	13.25	-12	14,193	-0.08%
2021/02/24	0.7	13.05	7	13.04	13.10	-6.3	14,062	-0.05%
2021/02/23	5	12.98	9.8	12.95	13.05	-4.8	14,005	-0.03%
2021/02/22	0.2	12.95	9	12.90	12.90	-8.8	13,870	-0.06%
2021/02/19	0	0.00	5	12.80	12.90	-5	13,883	-0.04%
2021/02/18	1.1	12.90	0	0.00	12.90	1.1	13,828	0.01%
2021/02/17	0	0.00	1	12.80	12.90	-1	13,856	-0.01%
2021/02/05	6	12.61	0	0.00	12.70	6	13,528	0.04%
2021/02/04	11	12.55	0	0.00	12.55	11	13,555	0.08%
2021/02/03	13	12.54	42	12.55	12.55	-29	13,800	-0.21%
2021/02/02	23.5	12.69	0	0.00	12.60	23.5	13,598	0.17%
2021/02/01	110	12.70	24	12.70	12.70	86	13,482	0.64%	大買/
2021/01/29	9.1	12.60	2	12.60	12.50	7.1	13,397	0.05%
2021/01/28	2	12.63	3	12.65	12.65	-1	13,059	-0.01%
2021/01/27	2.5	12.75	12	12.74	12.70	-9.5	12,875	-0.07%
2021/01/26	0.2	12.75	0	0.00	12.70	0.2	12,815	0.00%
2021/01/25	0	0.00	15	12.77	12.80	-15	12,747	-0.12%
2021/01/22	5	12.77	0	0.00	12.70	5	12,781	0.04%
2021/01/21	8	12.82	12.1	12.90	12.80	-4.1	12,643	-0.03%
2021/01/20	3.3	12.92	2	12.75	12.80	1.3	12,518	0.01%
2021/01/19	0	0.00	5	13.05	13.05	-5	12,108	-0.04%
2021/01/18	0	0.00	0.6	13.10	13.05	-0.6	12,036	0.00%
2021/01/15	2	13.15	0	0.00	13.15	2	11,978	0.02%
2021/01/14	8	13.30	0	0.00	13.30	8	11,951	0.07%
2021/01/13	21	13.29	6	13.30	13.25	15	11,906	0.13%
2021/01/12	45	13.25	10	13.35	13.20	35	11,791	0.30%
2021/01/11	15	13.25	21	13.32	13.35	-6	11,693	-0.05%
2021/01/08	2	13.20	0.4	13.19	13.30	1.6	11,528	0.01%
2021/01/07	0	0.00	1	13.20	13.15	-1	11,352	-0.01%
2021/01/04	1	13.20	0	0.00	13.20	1	11,161	0.01%
2020/12/31	0	0.00	11	13.25	13.25	-11	11,116	-0.10%
2020/12/30	0.5	13.20	3	13.25	13.25	-2.5	11,043	-0.02%
2020/12/29	0.3	12.95	7.2	13.01	13.05	-6.8	10,802	-0.06%
2020/12/28	1	13.00	0	0.00	13.00	1	10,776	0.01%
2020/12/24	4.4	13.00	0	0.00	13.05	4.4	10,897	0.04%
2020/12/23	2	13.03	0	0.00	13.00	2	10,984	0.02%
2020/12/22	1	13.05	0	0.00	13.05	1	11,127	0.01%
2020/12/18	2	13.10	0	0.00	13.10	2	11,499	0.02%
2020/12/17	1	13.00	0	0.00	13.15	1	11,496	0.01%
2020/12/16	12.5	13.05	0	13.10	13.10	12.5	11,507	0.11%
2020/12/15	6.3	12.99	0	0.00	12.95	6.3	11,510	0.05%
2020/12/11	1	13.00	0.2	13.05	13.15	0.8	11,613	0.01%
2020/12/10	1	12.90	8.4	12.95	12.95	-7.4	11,487	-0.06%
2020/12/09	11	12.95	5	12.90	12.95	6	11,395	0.05%
2020/12/08	6.1	12.97	1	13.00	12.95	5.1	11,315	0.05%
2020/12/04	2.2	13.25	0	0.00	13.25	2.2	11,043	0.02%
2020/12/02	1	13.25	1	13.30	13.30	0	11,007	0.00%
2020/11/30	2	13.25	0	0.00	13.35	2	11,135	0.02%
2020/11/27	0.8	13.30	2	13.30	13.35	-1.2	10,464	-0.01%
2020/11/25	1.2	13.29	0.1	13.30	13.30	1.1	10,572	0.01%
2020/11/20	0	0.00	3	13.25	13.30	-3	10,541	-0.03%
2020/11/19	0	0.00	1	13.35	13.30	-1	10,487	-0.01%
2020/11/16	0	0.00	41	13.30	13.30	-41	11,260	-0.36%
2020/11/13	9.4	13.18	0	0.00	13.20	9.4	11,200	0.08%
2020/11/12	14	13.18	1	13.15	13.20	13	11,255	0.12%
2020/11/11	1.2	13.25	0.2	13.25	13.35	1	11,179	0.01%
2020/11/10	0.2	13.10	13	13.14	13.20	-12.8	10,959	-0.12%
2020/11/09	0	0.00	25	13.05	13.05	-25	10,922	-0.23%
2020/11/06	1	12.90	3	13.00	13.00	-2	11,128	-0.02%
2020/11/03	0.2	12.80	0	0.00	12.90	0.2	13,229	0.00%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/30	4	12.60	0	0.00	12.60	4	14,527	0.03%
2020/10/29	4	12.70	0	0.00	12.65	4	14,705	0.03%
2020/10/28	0	0.00	0.2	12.85	12.85	-0.2	14,760	0.00%
2020/10/21	5	12.80	0	0.00	12.70	5	15,885	0.03%
2020/10/20	0.2	12.85	0	0.00	12.80	0.2	15,935	0.00%
2020/10/19	10	12.85	12	12.90	12.90	-2	16,071	-0.01%
2020/10/15	0	0.00	1	12.90	12.85	-1	16,231	-0.01%
2020/10/14	2.4	12.82	0	0.00	12.80	2.4	16,205	0.02%
2020/10/12	0	0.00	5	12.90	13.00	-5	16,449	-0.03%
2020/10/08	1	12.90	0	0.00	12.95	1	16,505	0.01%
2020/10/07	3	12.87	0	0.00	12.85	3	16,512	0.02%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	0	0.00	5	12.85	12.80	-5	16,857	-0.03%
2020/09/24	16	12.48	0	0.00	12.40	16	17,335	0.09%
2020/09/23	1	12.90	1	12.85	12.75	0	17,165	0.00%
2020/09/22	0	0.00	0	12.95	12.85	0	17,100	0.00%
2020/09/21	7	12.96	0	0.00	12.95	7	17,166	0.04%
2020/09/15	10	13.10	0	0.00	13.10	10	17,328	0.06%
2020/09/14	0	0.00	1	13.10	13.10	-1	17,764	-0.01%
2020/09/11	0	0.00	2	13.03	13.10	-2	18,017	-0.01%
2020/09/09	1	12.95	0	13.10	13.00	1	18,132	0.01%
2020/09/08	10	12.95	0	0.00	13.00	10	18,222	0.05%
2020/09/07	1	13.00	6	13.00	13.05	-5	18,512	-0.03%
2020/09/04	7	12.95	1	13.00	13.00	6	18,794	0.03%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	0	0.00	0.2	13.10	13.05	-0.2	18,841	0.00%
2020/09/01	4	13.13	0	0.00	13.15	4	19,018	0.02%
2020/08/31	0.5	13.25	6	13.20	13.25	-5.5	19,164	-0.03%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/21	10	13.15	3	13.43	13.45	7	20,731	0.03%
2020/08/20	5	12.95	1	13.00	13.00	4	20,427	0.02%
2020/08/19	1	13.20	1	13.20	13.15	0	20,199	0.00%
2020/08/17	0	0.00	0.9	13.20	13.20	-0.9	20,374	0.00%
2020/08/14	3	13.10	0	0.00	13.15	3	20,490	0.01%
2020/08/13	6	13.15	0	0.00	13.20	6	20,576	0.03%
2020/08/12	50	13.21	0	0.00	13.25	50	20,564	0.24%
2020/08/11	0	0.00	15	13.14	13.10	-15	20,388	-0.07%
2020/08/10	6	13.88	47.4	13.85	13.85	-41.4	19,695	-0.21%
2020/08/07	7	13.80	0	0.00	13.85	7	19,168	0.04%
2020/08/06	0	0.00	5.4	13.85	13.90	-5.4	18,712	-0.03%
2020/08/05	2	13.60	11.2	13.61	13.65	-9.2	18,234	-0.05%
2020/08/04	0	0.00	1	13.50	13.45	-1	17,857	-0.01%
2020/08/03	1	13.35	3	13.37	13.35	-2	17,635	-0.01%
2020/07/31	2	13.40	3.4	13.43	13.35	-1.4	17,674	-0.01%
2020/07/29	2	13.38	9	13.38	13.40	-7	17,562	-0.04%
2020/07/28	5	13.30	0	0.00	13.25	5	17,790	0.03%
2020/07/27	5	13.38	0	0.00	13.35	5	17,993	0.03%
2020/07/22	0	0.00	0.5	13.50	13.60	-0.5	18,153	0.00%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/20	0	0.00	8	13.45	13.45	-8	18,233	-0.04%
2020/07/17	0	0.00	2	13.50	13.50	-2	18,280	-0.01%
2020/07/14	0	0.00	1	13.50	13.55	-1	18,649	-0.01%
2020/07/13	0.9	13.55	1	13.60	13.60	-0.1	18,961	0.00%
2020/07/10	2	13.45	10	13.55	13.55	-8	19,134	-0.04%
2020/07/09	1	13.60	0	0.00	13.55	1	19,296	0.01%
2020/07/08	1	13.50	10	13.55	13.60	-9	19,481	-0.05%
2020/07/07	0	0.00	1	13.65	13.60	-1	19,531	-0.01%
2020/07/06	0	0.00	11.5	13.50	13.65	-11.5	19,441	-0.06%
2020/07/03	11	13.45	0	0.00	13.50	11	19,365	0.06%
2020/07/02	2	13.45	0	0.00	13.45	2	19,466	0.01%
2020/07/01	1	13.50	0	0.00	13.50	1	19,807	0.01%
2020/06/30	0.1	13.35	5	13.35	13.35	-4.9	19,927	-0.02%
2020/06/23	0	0.00	2	13.45	13.50	-2	20,667	-0.01%
2020/06/22	12	13.40	4	13.30	13.40	8	20,880	0.04%
2020/06/18	2	13.40	7	13.50	13.35	-5	21,604	-0.02%
2020/06/15	0	0.00	10	13.30	13.20	-10	24,374	-0.04%
2020/06/12	6	13.16	3	13.10	13.20	3	25,158	0.01%
2020/06/11	6	13.54	1	13.60	13.40	5	25,695	0.02%
2020/06/10	0	0.00	12	13.58	13.70	-12	26,204	-0.05%
2020/06/08	6	13.60	5	13.55	13.60	1	27,772	0.00%
2020/06/05	3	13.48	20	13.50	13.40	-17	27,939	-0.06%
2020/06/04	6.1	13.53	5	13.60	13.55	1.1	28,337	0.00%
2020/06/03	2	13.50	2	13.50	13.60	0	28,680	0.00%
2020/06/02	2	13.25	2	13.35	13.30	0	28,691	0.00%
2020/06/01	0	0.00	0.5	13.20	13.20	-0.5	28,555	0.00%
2020/05/29	0	0.00	22	12.91	13.00	-22	28,509	-0.08%
2020/05/28	0	0.00	1	12.75	12.70	-1	28,082	0.00%
2020/05/27	22	12.67	2	12.65	12.65	20	28,443	0.07%
2020/05/26	10	12.75	0	0.00	12.70	10	28,615	0.03%
2020/05/25	2	12.50	2	12.45	12.50	0	28,655	0.00%
2020/05/22	4	12.56	0	0.00	12.50	4	28,785	0.01%
2020/05/21	0	0.00	40	12.65	12.65	-40	28,632	-0.14%
2020/05/19	1	12.65	0	0.00	12.65	1	28,739	0.00%
2020/05/18	0	0.00	0.6	12.50	12.45	-0.6	28,885	0.00%
2020/05/15	2	12.35	2	12.35	12.35	0	28,915	0.00%
2020/05/14	2	12.35	5	12.30	12.30	-3	28,941	-0.01%
2020/05/13	1	12.45	0	0.00	12.45	1	28,667	0.00%
2020/05/11	1	12.60	10	12.60	12.60	-9	28,559	-0.03%
2020/05/08	46	12.35	0	0.00	12.35	46	28,440	0.16%
2020/05/07	1	12.25	0	0.00	12.30	1	28,517	0.00%
2020/05/06	11	12.30	0	0.00	12.25	11	28,544	0.04%
2020/05/05	6	12.28	5	12.35	12.30	1	28,519	0.00%
2020/05/04	16	12.20	0	0.00	12.25	16	28,524	0.06%
2020/04/30	5	12.68	0	0.00	12.75	5	28,288	0.02%
2020/04/29	2	12.35	15	12.28	12.35	-13	28,319	-0.05%
2020/04/28	0	0.00	10	12.10	12.05	-10	28,403	-0.04%
2020/04/27	3	11.90	147	12.00	12.00	-144	29,104	-0.49%	大賣/鉅額交易
2020/04/23	12	11.80	0	0.00	11.80	12	29,311	0.04%
2020/04/22	32	11.57	0	0.00	11.85	32	29,305	0.11%
2020/04/21	115	11.80	0	0.00	11.75	115	29,380	0.39%	大買/鉅額交易
2020/04/17	7	12.29	5.1	12.35	12.25	2	29,055	0.01%
2020/04/16	2	12.15	4	12.15	12.25	-2	28,844	-0.01%
2020/04/15	1	12.30	2	12.40	12.40	-1	28,574	0.00%
2020/04/14	5	12.10	0	0.00	12.20	5	28,344	0.02%
2020/04/13	2	11.98	0	0.00	12.00	2	28,111	0.01%
2020/04/10	2	12.20	46	12.12	12.25	-44	27,918	-0.16%
2020/04/09	1	11.85	4	11.85	11.95	-3	27,818	-0.01%
2020/04/08	3	11.75	0	0.00	11.80	3	27,779	0.01%
2020/04/07	1	11.65	0	0.00	11.70	1	27,564	0.00%
2020/04/06	35	11.46	2	11.75	11.70	33	27,415	0.12%
2020/04/01	5	11.65	10	11.60	11.60	-5	27,004	-0.02%
2020/03/31	10	11.85	0	0.00	11.70	10	26,772	0.04%
2020/03/30	1	11.60	4	11.58	11.80	-3	26,379	-0.01%
2020/03/27	20	11.80	5	11.84	11.85	15	26,118	0.06%
2020/03/26	10	11.45	10	11.65	11.60	0	25,688	0.00%
2020/03/25	3	11.63	108.5	11.63	11.70	-105.5	25,584	-0.41%	大賣/鉅額交易
2020/03/24	0	0.00	36.2	11.07	11.05	-36.2	25,066	-0.14%
2020/03/23	19	10.49	8	10.39	10.50	11	24,761	0.04%
2020/03/20	52	10.75	0	0.00	10.85	52	24,406	0.21%
2020/03/19	121	10.39	20	10.70	10.30	101	23,266	0.43%	大買/鉅額交易
2020/03/18	32	11.62	31	11.76	11.40	1	21,943	0.00%
2020/03/17	16	12.02	0	0.00	11.95	16	21,157	0.08%
2020/03/16	4	12.70	3	12.72	12.55	1	20,307	0.00%
2020/03/13	18	12.73	2.1	12.63	13.15	15.9	19,496	0.08%
2020/03/12	21	13.59	1	13.55	13.50	20	18,503	0.11%
2020/03/11	3	13.92	0.4	13.95	13.90	2.6	17,683	0.01%
2020/03/10	28	13.73	2	13.83	13.95	26	17,321	0.15%
2020/03/09	13	13.92	3	13.95	13.85	10	16,788	0.06%
2020/03/06	3	14.08	1	14.15	14.05	2	16,194	0.01%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	38.4	14.06	0	0.00	14.00	38.4	15,503	0.25%
2020/02/27	3	14.27	0	0.00	14.20	3	15,577	0.02%
2020/02/26	1	14.30	1	14.25	14.35	0	15,332	0.00%
2020/02/25	13	14.35	0	0.00	14.35	13	15,157	0.09%
2020/02/24	11	14.50	0	0.00	14.45	11	15,048	0.07%
2020/02/20	2	14.65	3	14.75	14.65	-1	14,871	-0.01%
2020/02/18	10	14.50	0	0.00	14.50	10	14,435	0.07%
2020/02/14	8	14.45	0.9	14.45	14.45	7.1	14,368	0.05%
2020/02/13	12	14.49	0	0.00	14.45	12	14,413	0.08%
2020/02/11	1	14.40	0	0.00	14.40	1	14,590	0.01%
2020/02/07	2	14.40	5	14.30	14.30	-3	14,858	-0.02%
2020/02/06	2	14.40	0.2	14.45	14.45	1.8	14,881	0.01%
2020/02/05	0	0.00	2.2	14.35	14.35	-2.2	14,931	-0.01%
2020/02/04	0	0.00	1	14.35	14.35	-1	14,877	-0.01%
2020/02/03	12	14.07	0	0.00	14.15	12	15,126	0.08%
2020/01/31	2	14.23	0	0.00	14.15	2	14,723	0.01%
2020/01/30	24	14.19	21	14.25	14.10	3	14,635	0.02%
2020/01/20	1	14.65	23	14.75	14.70	-22	13,737	-0.16%
2020/01/17	1	14.60	0	0.00	14.65	1	13,432	0.01%
2020/01/16	0	0.00	1	14.60	14.60	-1	13,323	-0.01%
2020/01/15	0	0.00	10.9	14.46	14.55	-10.9	13,176	-0.08%
2020/01/14	1	14.50	4	14.55	14.50	-3	13,076	-0.02%
2020/01/13	2	14.50	8	14.50	14.55	-6	12,993	-0.05%
2020/01/10	0	0.00	6	14.45	14.45	-6	12,926	-0.05%
2020/01/09	1	14.35	0	0.00	14.35	1	12,902	0.01%
2020/01/08	0	0.00	2	14.30	14.30	-2	12,861	-0.02%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	2	14.40	0	0.00	14.40	2	12,827	0.02%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	11	14.45	0	0.00	14.55	11	12,789	0.09%
2019/12/31	1	14.50	2	14.50	14.50	-1	12,740	-0.01%
2019/12/25	0	0.00	11	14.50	14.55	-11	12,927	-0.09%
2019/12/24	7	14.55	1	14.55	14.50	6	12,963	0.05%
2019/12/23	4	14.56	0	0.00	14.60	4	12,964	0.03%
2019/12/19	0	0.00	9	14.55	14.60	-9	12,793	-0.07%
2019/12/18	0	0.00	17	14.52	14.55	-17	12,683	-0.13%
2019/12/17	0	0.00	8	14.50	14.50	-8	12,701	-0.06%
2019/12/16	0	0.00	0.2	14.45	14.45	-0.2	12,699	0.00%
2019/12/13	0	0.00	2	14.38	14.40	-2	12,764	-0.02%
2019/12/12	0	0.00	4	14.33	14.30	-4	12,838	-0.03%
2019/12/11	2	14.30	0	0.00	14.30	2	12,824	0.02%
2019/12/10	0	0.00	1	14.25	14.30	-1	12,974	-0.01%
2019/12/09	2	14.25	0	0.00	14.30	2	13,107	0.02%
2019/12/06	4	14.30	0	0.00	14.25	4	13,358	0.03%
2019/12/04	2	14.25	0	0.00	14.30	2	13,687	0.01%
2019/12/02	0.4	14.30	0	0.00	14.30	0.4	13,806	0.00%
2019/11/26	0	0.00	5	14.41	14.40	-5	15,293	-0.03%
2019/11/25	2	14.30	0	0.00	14.40	2	14,698	0.01%
2019/11/20	2	14.35	45	14.39	14.40	-43	15,022	-0.29%
2019/11/19	5	14.40	0	0.00	14.40	5	14,983	0.03%
2019/11/11	1	14.40	50.5	14.39	14.35	-49.5	15,285	-0.32%
2019/11/08	0	0.00	17	14.50	14.50	-17	15,255	-0.11%
2019/11/07	0	0.00	2	14.45	14.45	-2	15,590	-0.01%
2019/11/06	0	0.00	10	14.40	14.45	-10	15,762	-0.06%
2019/11/04	2	14.25	6.2	14.25	14.30	-4.2	15,825	-0.03%
2019/11/01	0	0.00	4	14.20	14.20	-4	15,845	-0.03%
2019/10/31	14	14.19	2	14.18	14.15	12	16,057	0.07%
2019/10/29	0	0.00	2	14.05	14.05	-2	16,051	-0.01%
2019/10/28	0.4	14.00	1	14.00	14.00	-0.6	15,893	0.00%
2019/10/24	0	0.00	3	13.95	14.00	-3	15,989	-0.02%
2019/10/22	0.3	14.00	3.4	13.97	14.00	-3.1	16,269	-0.02%
2019/10/21	0.5	13.95	0	0.00	13.95	0.5	16,419	0.00%
2019/10/17	1	13.90	0	0.00	13.95	1	16,648	0.01%
2019/10/14	1	13.85	0	0.00	13.90	1	17,143	0.01%
2019/10/09	4.9	13.77	1	13.80	13.75	3.9	17,196	0.02%
2019/10/03	10	13.80	0	0.00	13.80	10	17,488	0.06%
2019/10/02	1	13.90	0	14.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	4.1	14.00	14.00	-4.1	17,436	-0.02%
2019/09/27	6	13.90	0	0.00	13.85	6	17,350	0.03%
2019/09/25	3	13.93	0	0.00	13.95	3	17,395	0.02%
2019/09/23	2	14.00	0	0.00	14.00	2	17,383	0.01%
2019/09/20	0	0.00	5	14.10	14.10	-5	17,518	-0.03%
2019/09/18	2	14.05	52.3	14.05	14.10	-50.3	17,236	-0.29%
2019/09/17	0	0.00	2	13.93	14.00	-2	17,057	-0.01%
2019/09/16	0	0.00	2	13.90	13.85	-2	17,059	-0.01%
2019/09/12	6	13.85	10.5	13.90	13.85	-4.5	17,050	-0.03%
2019/09/11	0	0.00	0.1	14.00	13.90	-0.1	17,071	0.00%
2019/09/09	0	0.00	0.2	13.95	13.80	-0.2	16,822	0.00%
2019/09/06	0	0.00	3	13.70	13.75	-3	16,748	-0.02%
2019/09/05	2	13.65	4	13.55	13.65	-2	16,697	-0.01%
2019/09/04	0	0.00	4	13.49	13.50	-4	16,807	-0.02%
2019/09/03	0	0.00	5	13.52	13.45	-5	16,973	-0.03%
2019/09/02	1	13.50	9	13.47	13.45	-8	17,144	-0.05%
2019/08/30	4	13.39	16	13.39	13.40	-12	17,252	-0.07%
2019/08/29	9	13.41	0	0.00	13.35	9	16,717	0.05%
2019/08/28	1	13.55	10	13.55	13.50	-9	16,111	-0.06%
2019/08/27	2	13.45	5	13.60	13.45	-3	16,227	-0.02%
2019/08/23	0.4	13.70	18	13.65	13.65	-17.6	16,094	-0.11%
2019/08/21	1	13.65	0	0.00	13.65	1	17,472	0.01%
2019/08/19	1	13.70	0	0.00	13.65	1	17,732	0.01%
2019/08/16	6	13.50	0	0.00	13.55	6	17,708	0.03%
2019/08/15	0	0.00	4	13.55	13.50	-4	17,571	-0.02%
2019/08/14	2	13.65	4	13.70	13.65	-2	17,700	-0.01%
2019/08/13	17	13.64	0.5	13.70	13.60	16.5	17,669	0.09%
2019/08/12	13	13.58	0	0.00	13.70	13	17,584	0.07%
2019/08/08	7.4	14.31	8	14.30	14.30	-0.6	17,240	0.00%
2019/08/06	10	14.28	24	14.18	14.35	-14	16,932	-0.08%
2019/08/05	3	14.30	0	0.00	14.35	3	16,796	0.02%
2019/08/02	100	14.30	0.2	14.35	14.25	99.8	16,717	0.60%
2019/08/01	15	14.57	25	14.57	14.45	-10	16,650	-0.06%
2019/07/31	0	0.00	10	14.70	14.60	-10	16,544	-0.06%
2019/07/26	0	0.00	1	14.70	14.65	-1	16,678	-0.01%
2019/07/22	22	14.73	17	14.75	14.75	5	17,563	0.03%
2019/07/19	10	14.70	12.6	14.72	14.70	-2.6	17,729	-0.01%
2019/07/17	0	0.00	104	14.55	14.65	-104	17,651	-0.59%	大賣/鉅額交易
2019/07/15	15	14.55	0	0.00	14.55	15	17,655	0.08%
2019/07/12	0	0.00	10	14.65	14.55	-10	17,662	-0.06%
2019/07/11	0	0.00	23	14.49	14.50	-23	17,487	-0.13%
2019/07/10	0	0.00	7.2	14.39	14.40	-7.2	17,438	-0.04%
2019/07/09	0	0.00	15	14.35	14.40	-15	17,517	-0.09%
2019/07/08	0	0.00	17	14.39	14.40	-17	17,633	-0.10%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/04	0	0.00	0.6	14.30	14.35	-0.6	17,888	0.00%
2019/07/03	2	14.25	1	14.30	14.30	1	17,897	0.01%
2019/07/02	0	0.00	4	14.30	14.25	-4	17,951	-0.02%
2019/07/01	3	14.33	2	14.30	14.30	1	17,976	0.01%
2019/06/28	0	0.00	23	14.35	14.30	-23	17,897	-0.13%
2019/06/27	0	0.00	28	14.32	14.30	-28	17,996	-0.16%
2019/06/26	0	0.00	12	14.32	14.25	-12	18,051	-0.07%
2019/06/24	0	0.00	6	14.33	14.35	-6	18,085	-0.03%
2019/06/21	0	0.00	14	14.35	14.35	-14	18,238	-0.08%
2019/06/20	0	0.00	19	14.31	14.35	-19	18,312	-0.10%
2019/06/19	1	14.20	17	14.28	14.30	-16	18,669	-0.09%
2019/06/17	0	0.00	2.6	14.16	14.15	-2.6	18,696	-0.01%
2019/06/12	10	14.05	50	14.00	14.05	-40	18,976	-0.21%
2019/06/11	11	14.34	0	0.00	14.15	11	18,809	0.06%
2019/06/06	2	14.25	47	14.23	14.25	-45	18,749	-0.24%
2019/06/04	40	14.13	0	0.00	14.10	40	19,525	0.20%
2019/06/03	1	14.00	22	14.10	14.15	-21	19,528	-0.11%
2019/05/31	5	14.05	43	14.05	14.10	-38	19,408	-0.20%
2019/05/29	40	13.95	0	0.00	13.90	40	19,364	0.21%
2019/05/28	8	13.90	0	0.00	13.90	8	19,593	0.04%
2019/05/23	103	13.85	4	13.90	13.95	99	18,161	0.55%	大買/
2019/05/21	0	0.00	1.6	13.97	14.00	-1.6	18,406	-0.01%
2019/05/20	0	0.00	1	13.85	13.85	-1	18,269	-0.01%
2019/05/17	17	13.78	2	13.78	13.75	15	18,335	0.08%
2019/05/16	8	13.71	0	0.00	13.70	8	18,410	0.04%
2019/05/15	4	13.76	0	0.00	13.75	4	18,301	0.02%
2019/05/14	13	13.78	0	0.00	13.75	13	18,286	0.07%
2019/05/13	11	13.85	0	0.00	13.85	11	18,111	0.06%
2019/05/10	3	13.90	0	0.00	13.85	3	18,186	0.02%
2019/05/09	21	13.88	0	0.00	13.85	21	18,350	0.11%
2019/05/08	12	14.00	5	14.00	14.05	7	18,217	0.04%
2019/05/07	8	13.93	6	13.95	13.95	2	18,179	0.01%
2019/05/06	8	13.88	0	0.00	13.85	8	18,278	0.04%
2019/05/03	18	13.98	0	14.05	14.00	18	18,092	0.10%
2019/05/02	25	14.03	0	0.00	14.10	25	17,827	0.14%
2019/04/30	14	14.01	0	0.00	14.00	14	17,854	0.08%
2019/04/29	7	13.89	0	0.00	14.00	7	17,960	0.04%
2019/04/26	18	13.85	3	13.90	13.90	15	17,634	0.09%
2019/04/25	62	14.15	0	0.00	14.10	62	16,934	0.37%
2019/04/24	5	14.25	0	0.00	14.20	5	16,893	0.03%
2019/04/23	2	14.15	0	0.00	14.15	2	16,882	0.01%
2019/04/22	13	14.19	0	0.00	14.10	13	16,841	0.08%
2019/04/19	2	14.20	0	0.00	14.25	2	16,670	0.01%
2019/04/18	8	14.18	0	0.00	14.20	8	16,873	0.05%
2019/04/17	12	14.22	0	0.00	14.20	12	16,974	0.07%
2019/04/16	2	14.20	0	0.00	14.20	2	16,985	0.01%
2019/04/15	10	14.30	0	0.00	14.20	10	17,120	0.06%
2019/04/12	6	14.20	0	0.00	14.20	6	17,108	0.04%
2019/04/11	2	14.25	0	0.00	14.25	2	16,935	0.01%
2019/04/10	15	14.18	0	0.00	14.25	15	16,894	0.09%
2019/04/09	6	14.15	2	14.25	14.25	4	16,839	0.02%
2019/04/08	1	14.15	0	0.00	14.15	1	16,866	0.01%
2019/04/03	6	14.10	2	14.10	14.10	4	16,981	0.02%
2019/04/02	0	0.00	3.9	14.10	14.10	-3.9	17,161	-0.02%
2019/04/01	11	14.02	0	0.00	14.00	11	17,226	0.06%
2019/03/29	5	14.05	2	14.03	14.05	3	17,144	0.02%
2019/03/28	5	13.95	1	13.95	13.95	4	17,027	0.02%
2019/03/27	50	13.95	0	0.00	13.95	50	17,111	0.29%
2019/03/26	0	0.00	10	14.00	14.00	-10	17,109	-0.06%
2019/03/25	1	13.80	0	0.00	13.85	1	17,336	0.01%
2019/03/22	8	13.93	0	0.00	13.85	8	17,093	0.05%
2019/03/21	4	13.98	0	0.00	14.00	4	16,710	0.02%
2019/03/20	7	13.92	20	13.90	14.00	-13	16,833	-0.08%
2019/03/19	17	13.98	9.4	14.00	14.00	7.6	16,689	0.05%
2019/03/13	1	13.75	0	0.00	13.75	1	16,703	0.01%
2019/03/12	14	13.73	1	13.75	13.75	13	16,757	0.08%
2019/03/11	8	13.69	0	0.00	13.65	8	16,589	0.05%
2019/03/08	5	13.87	0	0.00	13.85	5	15,595	0.03%
2019/03/07	2	13.95	3	13.95	13.95	-1	15,702	-0.01%
2019/03/04	13	13.85	5.1	13.90	13.95	7.9	16,225	0.05%
2019/02/27	1	13.90	14	13.95	13.95	-13	16,183	-0.08%
2019/02/26	3	13.95	4	13.95	13.95	-1	16,222	-0.01%
2019/02/25	5	13.93	0	0.00	14.00	5	16,290	0.03%
2019/02/22	0	0.00	20	13.85	13.95	-20	16,398	-0.12%
2019/02/21	3	13.85	0	0.00	13.90	3	16,512	0.02%
2019/02/20	0	0.00	0.2	13.90	13.90	-0.2	16,535	0.00%
2019/02/19	0	0.00	3	13.77	13.80	-3	16,462	-0.02%
2019/02/18	0	0.00	5.3	13.71	13.80	-5.3	16,430	-0.03%
2019/02/15	19	13.70	1	13.70	13.70	18	16,537	0.11%
2019/02/13	15	13.60	0	0.00	13.60	15	16,717	0.09%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	15	13.60	1	13.65	13.65	14	16,800	0.08%
2019/01/30	0	0.00	2	13.50	13.60	-2	16,820	-0.01%
2019/01/29	0	0.00	2	13.50	13.50	-2	16,733	-0.01%
2019/01/25	1	13.40	0	0.00	13.45	1	16,700	0.01%
2019/01/23	2	13.40	0.1	13.40	13.40	1.9	16,684	0.01%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/18	0	0.00	1	13.40	13.40	-1	16,398	-0.01%
2019/01/17	2	13.25	0	0.00	13.35	2	16,659	0.01%
2019/01/16	6	13.30	0	0.00	13.30	6	16,779	0.04%
2019/01/15	0	0.00	6	13.44	13.45	-6	16,635	-0.04%
2019/01/14	2	13.30	1	13.35	13.35	1	16,573	0.01%
2019/01/11	24	13.24	5	13.25	13.30	19	16,769	0.11%
2019/01/07	0	0.00	7	13.19	13.35	-7	16,653	-0.04%
2019/01/04	32	13.05	0	0.00	13.00	32	16,888	0.19%
2019/01/02	1	13.05	0	0.00	13.10	1	17,693	0.01%
2018/12/28	0	0.00	30	13.10	13.05	-30	17,671	-0.17%
2018/12/26	4	12.95	0	0.00	12.95	4	17,890	0.02%
2018/12/25	11	13.03	0	0.00	13.05	11	17,653	0.06%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	7	13.19	0	0.00	13.20	7	17,548	0.04%
2018/12/21	6	13.22	5	13.20	13.25	1	17,596	0.01%
2018/12/20	7	13.25	0	0.00	13.25	7	17,717	0.04%
2018/12/19	2	13.25	0	13.35	13.35	2	17,629	0.01%
2018/12/18	11	13.28	2	13.25	13.25	9	17,601	0.05%
2018/12/17	6	13.42	0	0.00	13.35	6	17,599	0.03%
2018/12/14	6	13.40	0	0.00	13.45	6	17,740	0.03%
2018/12/13	6.9	13.45	1	13.45	13.45	5.9	17,757	0.03%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	9	13.36	0	0.00	13.35	9	17,482	0.05%
2018/12/10	11	13.37	0	0.00	13.35	11	17,429	0.06%
2018/12/06	5	13.45	0	0.00	13.45	5	17,179	0.03%
2018/12/05	1	13.50	0	0.00	13.55	1	17,221	0.01%
2018/12/04	3	13.55	0	0.00	13.65	3	17,242	0.02%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/29	1	13.50	0.4	13.60	13.50	0.6	17,363	0.00%
2018/11/28	1	13.55	0	0.00	13.55	1	17,095	0.01%
2018/11/27	10	13.46	0	0.00	13.45	10	16,987	0.06%
2018/11/26	26	13.49	0	0.00	13.50	26	17,020	0.15%
2018/11/23	10	13.51	0	0.00	13.50	10	16,853	0.06%
2018/11/22	6	13.58	0	0.00	13.60	6	16,676	0.04%
2018/11/21	4	13.70	0	0.00	13.70	4	16,535	0.02%
2018/11/20	11	13.80	0	0.00	13.75	11	16,426	0.07%
2018/11/19	6	13.86	0	0.00	13.95	6	16,773	0.04%
2018/11/15	1	13.80	0	0.00	13.80	1	18,376	0.01%
2018/11/14	1	13.65	0	0.00	13.80	1	19,334	0.01%
2018/11/13	3	13.68	5.5	13.71	13.75	-2.5	19,703	-0.01%
2018/11/12	1	13.80	0	0.00	13.80	1	19,713	0.01%
2018/11/09	7	13.91	1	13.95	13.95	6	19,946	0.03%
2018/11/07	6	13.90	13	13.94	13.95	-7	20,139	-0.03%
2018/11/06	13	13.88	0	0.00	13.85	13	20,262	0.06%
2018/11/01	1	13.75	0	0.00	13.70	1	21,114	0.00%
2018/10/30	0	0.00	21.9	13.36	13.50	-21.9	21,577	-0.10%
2018/10/29	5	13.35	0	0.00	13.35	5	21,656	0.02%
2018/10/26	2	13.30	1	13.45	13.40	1	21,831	0.00%
2018/10/25	10	13.40	4	13.40	13.40	6	21,800	0.03%
2018/10/24	6	13.60	2	13.70	13.65	4	21,778	0.02%
2018/10/23	16	13.75	10	13.80	13.70	6	21,699	0.03%
2018/10/22	3	13.78	0	0.00	13.90	3	21,736	0.01%
2018/10/19	4	13.79	0.3	13.85	13.75	3.7	21,778	0.02%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	0	0.00	7.6	13.95	13.95	-7.6	21,692	-0.04%
2018/10/16	20	14.00	0	0.00	14.00	20	21,573	0.09%
2018/10/15	4	14.00	11	13.95	13.95	-7	21,462	-0.03%
2018/10/12	3	13.93	0	0.00	14.15	3	21,219	0.01%
2018/10/11	79	14.01	12	14.03	13.90	67	20,843	0.32%
2018/10/09	6	14.36	1	14.35	14.40	5	20,095	0.02%
2018/10/05	4	14.45	0	0.00	14.45	4	20,007	0.02%
2018/10/04	5	14.55	49	14.55	14.60	-44	19,791	-0.22%
2018/10/03	0	0.00	8	14.70	14.70	-8	19,607	-0.04%
2018/10/02	2.1	14.80	1	14.80	14.75	1.1	19,642	0.01%
2018/10/01	4	14.85	2	14.85	14.85	2	19,487	0.01%
2018/09/28	0	0.00	3	14.75	14.75	-3	19,516	-0.02%
2018/09/26	0	0.00	10.6	14.65	14.65	-10.6	19,114	-0.06%
2018/09/25	8	14.69	2	14.70	14.70	6	19,208	0.03%
2018/09/21	8	14.68	1	14.65	14.70	7	19,115	0.04%
2018/09/20	0	0.00	0.1	14.60	14.60	-0.1	18,765	0.00%
2018/09/19	5	14.45	2	14.50	14.55	3	18,727	0.02%
2018/09/18	5	14.42	0	0.00	14.45	5	18,652	0.03%
2018/09/17	2	14.40	0.2	14.50	14.40	1.8	18,647	0.01%
2018/09/14	0	0.00	1.4	14.45	14.35	-1.4	18,691	-0.01%
2018/09/13	1	14.30	0	0.00	14.35	1	18,629	0.01%
2018/09/12	0	0.00	3.7	14.12	14.15	-3.7	18,675	-0.02%
2018/09/11	7.3	14.01	0	0.00	14.10	7.3	18,757	0.04%
2018/09/10	9	14.07	10	14.20	14.10	-1	18,765	-0.01%
2018/09/07	7	14.15	0	0.00	14.15	7	18,837	0.04%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	1	14.30	0	0.00	14.30	1	18,788	0.01%
2018/09/04	5	14.40	4	14.45	14.40	1	18,821	0.01%
2018/09/03	10	14.45	0	0.00	14.45	10	18,874	0.05%
2018/08/31	2	14.45	5	14.40	14.45	-3	19,079	-0.02%
2018/08/30	0	0.00	16	14.40	14.35	-16	19,020	-0.08%
2018/08/29	2	14.40	0	0.00	14.50	2	19,044	0.01%
2018/08/28	7	14.45	0.7	14.50	14.45	6.3	19,145	0.03%
2018/08/24	7	14.26	1	14.25	14.25	6	19,188	0.03%
2018/08/23	19	14.45	0	0.00	14.35	19	19,121	0.10%
2018/08/22	15	14.51	3	14.60	14.55	12	18,738	0.06%
2018/08/21	12	15.29	2	15.35	15.35	10	17,223	0.06%
2018/08/20	6	15.13	20	15.14	15.10	-14	16,252	-0.09%
2018/08/17	0	0.00	8	15.03	15.00	-8	15,675	-0.05%
2018/08/16	3	14.85	0	0.00	14.90	3	15,468	0.02%
2018/08/15	5	15.00	4	15.00	14.95	1	15,153	0.01%
2018/08/14	2	15.05	12	15.05	15.05	-10	14,943	-0.07%
2018/08/13	2	15.00	2	15.00	15.00	0	14,941	0.00%
2018/08/10	0	0.00	516	15.05	15.10	-516	14,706	-3.51%	大賣/鉅額交易
2018/08/09	7	14.91	0	0.00	14.90	7	14,439	0.05%
2018/08/08	5	14.95	0	0.00	15.00	5	14,035	0.04%
2018/08/07	10	15.00	0	0.00	14.90	10	13,985	0.07%
2018/08/06	11	14.95	0	0.00	14.90	11	13,871	0.08%
2018/08/03	2	15.00	7	14.97	15.05	-5	13,540	-0.04%
2018/08/01	6	15.05	0	0.00	15.05	6	13,554	0.04%
2018/07/31	2	14.95	0	0.00	15.00	2	13,566	0.01%
2018/07/30	1	15.00	25	14.95	15.00	-24	13,363	-0.18%
2018/07/26	0	0.00	12	14.90	14.90	-12	13,298	-0.09%
2018/07/25	0	0.00	0.4	14.80	14.80	-0.4	13,372	0.00%
2018/07/24	1	14.75	4	14.83	14.85	-3	13,485	-0.02%
2018/07/18	1	14.55	1	14.60	14.65	0	13,543	0.00%
2018/07/17	0	0.00	5	14.55	14.55	-5	13,553	-0.04%
2018/07/12	0	0.00	2	14.50	14.50	-2	13,436	-0.01%
2018/07/09	0	0.00	1	14.30	14.30	-1	13,454	-0.01%
2018/07/06	7	14.16	32	14.15	14.15	-25	13,456	-0.19%
2018/07/05	0	0.00	5	14.30	14.25	-5	13,373	-0.04%
2018/07/03	2	14.35	0	0.00	14.25	2	13,666	0.01%
2018/07/02	4	14.41	0	0.00	14.40	4	13,685	0.03%
2018/06/29	0	0.00	1	14.45	14.40	-1	13,771	-0.01%
2018/06/26	2	14.45	0	0.00	14.40	2	13,809	0.01%
2018/06/22	1	14.40	0	0.00	14.40	1	14,053	0.01%
2018/06/19	13	14.46	0	0.00	14.40	13	14,323	0.09%
2018/06/14	32	14.53	0	0.00	14.45	32	14,223	0.22%
2018/06/11	0	0.00	20	14.90	14.85	-20	14,257	-0.14%
2018/06/08	1	14.90	0	0.00	14.95	1	14,340	0.01%
2018/06/06	1	15.00	37	14.96	15.00	-36	14,228	-0.25%
2018/05/25	2	14.80	0	0.00	14.80	2	13,337	0.01%
2018/05/23	3	14.80	0	0.00	14.80	3	13,557	0.02%
2018/05/21	0	0.00	3	14.90	14.90	-3	13,831	-0.02%
2018/05/18	0	0.00	2	14.80	14.80	-2	13,868	-0.01%
2018/05/17	0	0.00	5	14.75	14.70	-5	13,999	-0.04%
2018/05/16	0	0.00	2	14.70	14.70	-2	14,038	-0.01%
2018/05/15	0	0.00	2	14.60	14.60	-2	14,658	-0.01%
2018/05/14	0	0.00	1	14.60	14.60	-1	15,487	-0.01%
2018/05/11	20	14.55	0	0.00	14.60	20	15,514	0.13%
2018/05/10	1	14.50	0	0.00	14.45	1	15,325	0.01%
2018/05/08	0	0.00	5	14.45	14.45	-5	15,184	-0.03%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	2	14.48	0	0.00	14.50	2	15,217	0.01%
2018/04/30	0	0.00	2	14.45	14.45	-2	15,189	-0.01%
2018/04/27	0	0.00	0.8	14.35	14.35	-0.8	15,086	-0.01%
2018/04/25	0	0.00	6	14.20	14.25	-6	15,036	-0.04%
2018/04/24	1	14.30	0	0.00	14.25	1	15,298	0.01%
2018/04/23	0	0.00	2	14.40	14.40	-2	15,479	-0.01%
2018/04/20	0	0.00	0.2	14.30	14.30	-0.2	15,480	0.00%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/13	10	14.30	0	0.00	14.25	10	16,225	0.06%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/09	2	14.05	0	0.00	14.10	2	16,726	0.01%
2018/04/03	0	0.00	2	14.08	14.10	-2	16,906	-0.01%
2018/04/02	1	14.25	0	0.00	14.20	1	16,856	0.01%
2018/03/30	2	14.25	0	0.00	14.30	2	16,996	0.01%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/26	18	14.30	0	0.00	14.35	18	16,445	0.11%
2018/03/23	4	14.19	0	0.00	14.30	4	16,483	0.02%
2018/03/22	2	14.50	20	14.45	14.45	-18	16,264	-0.11%
2018/03/16	2	14.33	0	0.00	14.35	2	16,305	0.01%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	10	14.30	6	14.33	14.40	4	16,117	0.02%
2018/03/13	10	14.10	1	14.10	14.20	9	16,075	0.06%
2018/03/12	20	14.05	5	14.10	14.10	15	16,091	0.09%
2018/03/08	4	13.93	0	0.00	13.95	4	16,248	0.02%
2018/03/07	5	13.95	0	0.00	13.95	5	16,395	0.03%
2018/03/06	9	13.98	0	0.00	14.00	9	16,793	0.05%
2018/03/05	1	14.00	0	0.00	13.95	1	17,297	0.01%
2018/03/02	2	14.00	20	14.00	14.00	-18	17,291	-0.10%
2018/02/26	5	14.10	0	0.00	14.10	5	17,084	0.03%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/21	10	13.90	0	0.00	14.00	10	17,795	0.06%
2018/02/12	1	13.75	0	0.00	13.70	1	17,653	0.01%
2018/02/09	2	13.55	0	0.00	13.60	2	17,554	0.01%
2018/02/08	20	13.75	0	0.00	13.65	20	17,330	0.12%
2018/02/06	14	13.69	18	13.95	13.45	-4	16,510	-0.02%
2018/02/05	3	14.35	2	14.35	14.30	1	15,559	0.01%
2018/02/02	0	0.00	2	14.60	14.60	-2	15,368	-0.01%
2018/02/01	10	14.70	0	0.00	14.70	10	15,462	0.06%
2018/01/30	2	14.70	6	14.70	14.60	-4	15,320	-0.03%
2018/01/29	2	14.75	0	0.00	14.75	2	15,281	0.01%
2018/01/26	0	0.00	1	14.75	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	0.1	14.70	14.80	-0.1	15,167	0.00%
2018/01/24	0	0.00	1	14.70	14.70	-1	14,936	-0.01%
2018/01/23	0.5	14.70	16.5	14.73	14.75	-16	14,840	-0.11%
2018/01/22	1	14.75	16	14.75	14.80	-15	14,771	-0.10%
2018/01/19	0	0.00	0.6	14.70	14.80	-0.6	14,703	0.00%
2018/01/18	499	14.75	3	14.70	14.75	496	14,634	3.39%	大買/鉅額交易
2018/01/17	1	14.60	1	14.50	14.65	0	14,314	0.00%
2018/01/16	0	0.00	2	14.50	14.60	-2	14,070	-0.01%
2018/01/15	0	0.00	2	14.45	14.55	-2	13,970	-0.01%
2018/01/10	0	0.00	0.3	14.50	14.55	-0.3	13,873	0.00%
2018/01/09	0.6	14.40	408.1	14.50	14.50	-407.5	13,695	-2.98%	大賣/鉅額交易
2018/01/08	1	14.35	3	14.30	14.40	-2	13,508	-0.01%
2018/01/05	0	0.00	8	14.19	14.20	-8	13,336	-0.06%
2018/01/04	0.7	14.00	2	14.10	14.05	-1.3	13,532	-0.01%
2018/01/03	0	0.00	7	14.10	14.10	-7	13,634	-0.05%
2018/01/02	0	0.00	2	14.00	14.00	-2	13,521	-0.01%