台新金 (2887)-第一金-員林券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.25
漲跌
▼0.10
漲幅
-0.58%
成交量
27,573張
產業
上市金融類股
1933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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	1	17.25	0	0.00	17.25	1	38,004	0.00%
2024/11/20	3	17.27	0	0.00	17.35	3	37,793	0.01%
2024/11/19	0	0.00	1.3	17.16	17.45	-1.3	37,524	0.00%
2024/11/18	2	16.90	0.7	17.00	16.90	1.3	36,906	0.00%
2024/11/15	1	16.90	0	0.00	16.90	1	36,605	0.00%
2024/11/14	10.1	16.87	0	0.00	16.85	10.1	36,611	0.03%
2024/11/13	16	16.93	0	0.00	17.05	16	36,603	0.04%
2024/11/12	28.3	17.03	0	0.00	17.00	28.3	36,471	0.08%
2024/11/11	4	17.08	0	0.00	17.15	4	36,229	0.01%
2024/11/07	11	17.17	0.2	17.15	17.20	10.8	36,810	0.03%
2024/11/06	2	17.08	0	0.00	17.05	2	37,256	0.01%
2024/11/05	1	17.10	0	0.00	17.15	1	38,421	0.00%
2024/11/04	0.5	17.10	24	17.10	17.10	-23.5	39,298	-0.06%
2024/11/01	9	16.96	0	0.00	17.00	9	39,739	0.02%
2024/10/30	4.1	17.07	1.1	17.15	17.10	3	39,696	0.01%
2024/10/29	0.1	17.15	0	0.00	17.20	0.1	39,827	0.00%
2024/10/28	1	17.25	1.4	17.40	17.25	-0.4	40,039	0.00%
2024/10/25	2.1	17.20	0	0.00	17.20	2.1	40,432	0.01%
2024/10/24	7.1	17.15	0	0.00	17.20	7.1	40,749	0.02%
2024/10/23	25.1	17.26	0	0.00	17.20	25.1	40,628	0.06%
2024/10/22	1	17.40	0	0.00	17.45	1	40,770	0.00%
2024/10/21	10.3	17.42	0	17.50	17.50	10.3	40,886	0.03%
2024/10/18	7.1	17.54	0	0.00	17.55	7.1	40,979	0.02%
2024/10/17	5	17.40	0	0.00	17.45	5	40,979	0.01%
2024/10/16	14.7	17.27	0	0.00	17.35	14.7	41,064	0.04%
2024/10/15	14.6	17.20	2	17.40	17.55	12.6	40,907	0.03%
2024/10/14	25.9	17.40	0.2	17.60	17.45	25.8	40,333	0.06%
2024/10/11	13.6	17.86	0	0.00	17.75	13.6	40,032	0.03%
2024/10/09	3.4	18.04	1	18.05	18.10	2.4	39,619	0.01%
2024/10/08	4.4	17.99	0	0.00	18.20	4.4	39,338	0.01%
2024/10/07	0.1	18.17	0	0.00	18.20	0.1	38,665	0.00%
2024/10/04	0.2	18.21	0	0.00	18.20	0.2	38,129	0.00%
2024/09/30	0	18.40	0	18.40	18.40	0	37,817	0.00%
2024/09/27	0.2	18.35	2	18.38	18.40	-1.8	37,502	0.00%
2024/09/26	1	18.20	0	0.00	18.40	1	37,099	0.00%
2024/09/25	1	18.25	0	0.00	18.40	1	36,729	0.00%
2024/09/24	0.2	18.18	0	0.00	18.40	0.2	36,267	0.00%
2024/09/23	3.2	18.20	0	0.00	18.30	3.2	35,931	0.01%
2024/09/20	0.4	18.24	2.2	18.26	18.25	-1.9	35,603	-0.01%
2024/09/19	0.3	18.47	0.3	18.35	18.55	0	34,261	0.00%
2024/09/18	4.7	18.26	0	0.00	18.20	4.7	33,916	0.01%
2024/09/16	1	18.85	6	18.83	18.85	-5	33,031	-0.02%
2024/09/13	0	0.00	2	18.55	18.75	-2	32,831	-0.01%
2024/09/12	21.2	18.05	13.4	18.14	18.30	7.8	32,368	0.02%
2024/09/11	6	18.41	11.2	18.73	18.50	-5.2	31,480	-0.02%
2024/09/10	5.3	18.69	5	18.85	18.80	0.3	30,926	0.00%
2024/09/09	0	0.00	0.7	18.70	18.70	-0.7	30,531	0.00%
2024/09/06	0.2	18.25	0	0.00	18.45	0.2	30,094	0.00%
2024/09/05	0.1	18.36	1	18.40	18.20	-0.9	30,048	0.00%
2024/09/04	6.5	17.90	3	17.90	18.15	3.5	29,773	0.01%
2024/09/03	6	18.30	0	0.00	18.45	6	29,493	0.02%
2024/09/02	0.1	18.70	0	0.00	18.65	0.1	29,039	0.00%
2024/08/30	19	18.45	1.6	18.60	18.50	17.4	28,936	0.06%
2024/08/29	32.5	18.49	20.1	18.50	18.40	12.5	28,556	0.04%
2024/08/28	19.1	18.86	0	0.00	18.90	19.1	28,922	0.07%
2024/08/27	7.2	19.37	3	19.70	19.20	4.2	28,646	0.01%
2024/08/26	2.5	19.89	4	19.88	20.00	-1.5	28,196	-0.01%
2024/08/23	42	19.17	61.2	19.37	19.40	-19.2	26,705	-0.07%
2024/08/21	0	0.00	9	18.70	18.80	-9	25,357	-0.04%
2024/08/20	1	18.65	0	0.00	18.75	1	25,345	0.00%
2024/08/19	0	0.00	9	18.66	18.60	-9	25,355	-0.04%
2024/08/16	0.5	18.65	21	18.60	18.80	-20.5	25,423	-0.08%
2024/08/15	6.1	18.44	31	18.52	18.35	-24.9	25,397	-0.10%
2024/08/14	0	0.00	6.4	18.76	18.80	-6.4	25,459	-0.03%
2024/08/13	0	0.00	5	18.20	18.30	-5	25,182	-0.02%
2024/08/09	1	18.05	4	17.96	17.90	-3	25,444	-0.01%
2024/08/08	1.6	17.50	3	17.60	17.70	-1.4	24,965	-0.01%
2024/08/07	3	17.52	12	17.45	17.50	-9	24,861	-0.04%
2024/08/06	24.3	17.31	2	17.38	17.55	22.3	24,460	0.09%
2024/08/05	25.2	19.11	3	19.05	18.80	22.2	23,277	0.10%
2024/08/02	6	19.86	1	19.95	20.10	5	22,286	0.02%
2024/08/01	8.2	20.16	2.3	20.20	20.15	5.9	21,886	0.03%
2024/07/31	1	20.25	11	20.34	20.30	-10	22,026	-0.05%
2024/07/30	0	0.00	3	20.22	20.20	-3	22,229	-0.01%
2024/07/29	0	0.00	4	20.14	20.40	-4	21,964	-0.02%
2024/07/26	10	19.90	7	19.98	20.05	3	21,817	0.01%
2024/07/23	1	19.90	0.6	19.90	20.00	0.4	21,867	0.00%
2024/07/22	1	19.50	0	0.00	19.60	1	21,694	0.00%
2024/07/19	2	19.60	2.1	19.70	19.75	-0.1	21,228	0.00%
2024/07/18	0	0.00	7	19.95	19.95	-7	20,811	-0.03%
2024/07/17	1	19.95	0	0.00	19.90	1	20,427	0.00%
2024/07/16	1	19.95	1	20.00	20.00	0	20,147	0.00%
2024/07/12	2	20.03	0	0.00	20.05	2	20,139	0.01%
2024/07/11	4	19.95	5	19.99	19.95	-1	19,904	-0.01%
2024/07/10	0	0.00	1	19.80	19.75	-1	19,949	-0.01%
2024/07/09	2.1	19.55	40	19.59	19.60	-37.9	19,846	-0.19%
2024/07/08	1	19.40	16	19.45	19.50	-15	19,801	-0.08%
2024/07/05	2	19.30	0	0.00	19.25	2	19,579	0.01%
2024/07/04	0	0.00	6	19.28	19.30	-6	19,682	-0.03%
2024/07/03	10	19.08	2	19.13	19.20	8	19,525	0.04%
2024/07/02	17	18.77	0	0.00	18.80	17	19,103	0.09%
2024/07/01	0	0.00	0.1	18.85	18.85	-0.1	19,094	0.00%
2024/06/28	12	18.75	0	0.00	18.85	12	19,050	0.06%
2024/06/27	12	18.70	0	0.00	18.75	12	18,919	0.06%
2024/06/25	1	18.90	1	18.95	18.95	0	18,957	0.00%
2024/06/24	0	0.00	1	18.80	18.75	-1	18,753	-0.01%
2024/06/21	0	0.00	2.9	18.73	18.70	-2.9	18,749	-0.02%
2024/06/20	6	18.66	0	0.00	18.60	6	18,392	0.03%
2024/06/19	0	0.00	1	18.75	18.65	-1	18,273	-0.01%
2024/06/18	14	18.61	0	0.00	18.65	14	18,175	0.08%
2024/06/14	5.7	18.69	2	18.70	18.75	3.7	18,158	0.02%
2024/06/11	5	18.68	0	18.70	18.65	5	19,080	0.03%
2024/06/07	5	18.80	1	18.80	18.80	4	19,049	0.02%
2024/06/06	1	18.40	2	18.65	18.60	-1	18,974	-0.01%
2024/06/04	4.6	18.33	0	0.00	18.40	4.6	18,999	0.02%
2024/06/03	5	18.55	0	0.00	18.50	5	18,959	0.03%
2024/05/30	4.4	18.28	0	0.00	18.25	4.4	18,493	0.02%
2024/05/29	6	18.43	0	0.00	18.30	6	18,366	0.03%
2024/05/27	4	18.58	13	18.56	18.50	-9	18,210	-0.05%
2024/05/24	2	18.65	0	0.00	18.60	2	18,198	0.01%
2024/05/23	4	18.70	0	0.00	18.70	4	18,108	0.02%
2024/05/22	2	18.80	3	18.85	18.90	-1	18,049	-0.01%
2024/05/21	3	18.80	0	0.00	18.85	3	17,948	0.02%
2024/05/20	2	18.90	1	18.95	19.00	1	17,795	0.01%
2024/05/17	50	18.80	0	0.00	18.90	50	17,642	0.28%
2024/05/16	0	0.00	12	18.79	18.80	-12	17,596	-0.07%
2024/05/15	2	18.70	0	0.00	18.70	2	17,380	0.01%
2024/05/14	4	18.65	2	18.70	18.70	2	17,401	0.01%
2024/05/13	2	18.65	1.1	18.65	18.80	0.9	17,431	0.01%
2024/05/10	5	18.60	1	18.70	18.80	4	17,250	0.02%
2024/05/09	2	18.65	0	0.00	18.50	2	17,114	0.01%
2024/05/08	2	18.65	0	0.00	18.70	2	17,073	0.01%
2024/05/07	0	0.00	2.3	18.65	18.70	-2.3	17,091	-0.01%
2024/05/06	0.1	18.60	1	18.75	18.80	-0.9	16,864	-0.01%
2024/05/03	0	0.00	12.5	18.34	18.35	-12.5	16,341	-0.08%
2024/05/02	0.1	18.05	0	0.00	18.05	0.1	15,614	0.00%
2024/04/30	3	17.97	6	18.05	17.95	-3	15,503	-0.02%
2024/04/29	7	17.86	0	0.00	17.85	7	15,211	0.05%
2024/04/24	0.1	17.70	0	0.00	17.65	0.1	15,211	0.00%
2024/04/23	0.1	17.70	0	0.00	17.70	0.1	15,631	0.00%
2024/04/22	0	0.00	5.2	17.60	17.65	-5.2	15,962	-0.03%
2024/04/19	7.7	17.33	0	0.00	17.35	7.7	15,924	0.05%
2024/04/18	1	17.50	2	17.50	17.60	-1	15,600	-0.01%
2024/04/17	2	17.55	0	0.00	17.55	2	15,465	0.01%
2024/04/16	74	17.57	0	0.00	17.40	74	15,357	0.48%
2024/04/15	1	17.80	0	0.00	17.85	1	14,865	0.01%
2024/04/12	4	17.90	4	17.95	17.90	0	14,797	0.00%
2024/04/11	3	18.00	1	18.00	18.00	2	14,551	0.01%
2024/04/10	4	18.06	4	18.05	18.10	0	14,512	0.00%
2024/04/09	2	18.10	0.4	18.05	18.10	1.6	14,490	0.01%
2024/04/08	0	0.00	2	18.05	18.05	-2	14,371	-0.01%
2024/04/03	2.1	18.00	0	0.00	17.90	2.1	14,267	0.01%
2024/04/02	0	0.00	2	18.05	18.05	-2	14,268	-0.01%
2024/04/01	0	0.00	0.5	18.05	18.05	-0.5	14,313	0.00%
2024/03/29	5	18.00	4	18.00	18.00	1	14,282	0.01%
2024/03/28	15.1	18.00	3	18.00	17.95	12.1	14,097	0.09%
2024/03/27	1.5	18.01	0	0.00	18.05	1.5	14,000	0.01%
2024/03/26	5.2	18.00	0	0.00	18.05	5.2	14,045	0.04%
2024/03/22	6.4	18.00	3	18.00	18.05	3.4	14,188	0.02%
2024/03/21	0	0.00	2	17.93	18.05	-2	14,184	-0.01%
2024/03/19	63	17.90	1	17.95	17.90	62	14,461	0.43%
2024/03/15	4	18.03	7.1	17.99	18.15	-3.1	14,187	-0.02%
2024/03/14	0	0.00	3	18.10	18.20	-3	13,639	-0.02%
2024/03/13	0	0.00	2	17.93	17.95	-2	13,230	-0.02%
2024/03/11	0	17.85	0	0.00	17.80	0	12,987	0.00%
2024/03/08	6	17.71	0	0.00	17.85	6	12,960	0.05%
2024/03/07	5	17.70	0.1	17.70	17.70	4.9	12,762	0.04%
2024/03/06	4	17.70	0	0.00	17.70	4	12,726	0.03%
2024/03/05	59.2	17.35	2	17.40	17.30	57.2	12,922	0.44%
2024/03/01	0	0.00	0.2	17.40	17.35	-0.2	13,014	0.00%
2024/02/27	6.3	17.25	0	0.00	17.25	6.3	12,722	0.05%
2024/02/26	4.4	17.29	10	17.33	17.25	-5.6	12,521	-0.04%
2024/02/23	7	17.31	0	0.00	17.30	7	12,491	0.06%
2024/02/22	7	17.40	0.3	17.45	17.40	6.7	12,768	0.05%
2024/02/21	2	17.35	1	17.40	17.45	1	12,805	0.01%
2024/02/20	1	17.35	0	17.35	17.35	1	12,877	0.01%
2024/02/19	1.1	17.30	0	0.00	17.35	1.1	12,892	0.01%
2024/02/16	11.2	17.17	0	0.00	17.15	11.2	13,054	0.09%
2024/02/15	10	17.17	0.4	17.25	17.15	9.6	12,978	0.07%
2024/02/05	5	17.05	0	0.00	17.10	5	12,700	0.04%
2024/02/02	5	17.15	2	17.15	17.20	3	12,592	0.02%
2024/02/01	0	0.00	14	17.25	17.25	-14	12,547	-0.11%
2024/01/31	0.3	17.15	0	0.00	17.15	0.3	12,472	0.00%
2024/01/30	11	17.17	0	0.00	17.15	11	12,405	0.09%
2024/01/29	0	0.00	5	17.40	17.35	-5	12,384	-0.04%
2024/01/26	0	0.00	2.2	17.31	17.40	-2.2	12,414	-0.02%
2024/01/25	0.1	17.25	0	0.00	17.20	0.1	12,448	0.00%
2024/01/24	1	17.20	0	0.00	17.20	1	12,455	0.01%
2024/01/22	2	17.05	0	0.00	17.00	2	12,592	0.02%
2024/01/19	10	17.15	0	0.00	17.10	10	12,352	0.08%
2024/01/18	8	17.03	9	17.13	17.00	-1	12,316	-0.01%
2024/01/17	16.6	17.09	109	17.18	17.00	-92.4	12,096	-0.76%	大賣/
2024/01/16	16.1	17.34	0	0.00	17.30	16.1	11,685	0.14%
2024/01/15	0.4	17.70	0.9	17.70	17.60	-0.4	11,373	0.00%
2024/01/12	1.3	17.68	0	0.00	17.65	1.3	11,592	0.01%
2024/01/04	0	0.00	2	17.90	17.85	-2	11,833	-0.02%
2024/01/03	1.1	17.85	0	0.00	17.85	1.1	12,183	0.01%
2023/12/29	0	0.00	9.5	18.05	18.10	-9.5	12,174	-0.08%
2023/12/28	0	0.00	16.9	18.04	18.10	-16.9	12,355	-0.14%
2023/12/27	0	0.00	1	17.95	17.95	-1	12,236	-0.01%
2023/12/21	2	17.70	0	0.00	17.75	2	12,393	0.02%
2023/12/20	3	17.75	0	0.00	17.70	3	12,352	0.02%
2023/12/19	2.2	17.80	0	0.00	17.75	2.2	12,298	0.02%
2023/12/18	13	17.86	0	0.00	17.85	13	12,356	0.11%
2023/12/14	0	0.00	6.3	18.05	18.10	-6.3	11,974	-0.05%
2023/12/13	11	17.90	0	0.00	17.95	11	11,809	0.09%
2023/12/12	0.3	17.95	0	0.00	18.00	0.3	12,162	0.00%
2023/12/11	3	17.95	1.3	17.99	18.00	1.7	12,318	0.01%
2023/12/08	5.2	17.96	0	0.00	17.90	5.2	12,307	0.04%
2023/12/07	2	17.93	1.2	18.00	18.00	0.8	12,294	0.01%
2023/12/06	6	17.96	0	0.00	18.00	6	12,337	0.05%
2023/12/05	5.8	17.93	0.1	17.95	17.90	5.7	12,315	0.05%
2023/12/04	2	18.03	0	0.00	18.00	2	12,347	0.02%
2023/11/30	0	0.00	2	18.30	18.30	-2	12,330	-0.02%
2023/11/27	0	0.00	3	18.15	18.05	-3	11,840	-0.03%
2023/11/24	0.2	18.06	0	0.00	18.10	0.2	11,906	0.00%
2023/11/22	0.5	18.15	0	0.00	18.10	0.5	12,042	0.00%
2023/11/21	3	18.30	4	18.16	18.30	-1	12,090	-0.01%
2023/11/16	0	0.00	1.1	18.00	18.05	-1.1	11,635	-0.01%
2023/11/15	1	17.95	1	18.00	18.00	0	11,566	0.00%
2023/11/14	1	17.80	3	17.85	17.85	-2	11,403	-0.02%
2023/11/13	1	17.75	33.2	17.79	17.80	-32.2	11,644	-0.28%
2023/11/09	0	0.00	3.7	17.76	17.75	-3.7	12,118	-0.03%
2023/11/08	2	17.80	0	0.00	17.85	2	12,371	0.02%
2023/11/07	1	17.85	0	0.00	17.80	1	12,486	0.01%
2023/11/06	1	17.80	0	0.00	17.85	1	12,560	0.01%
2023/11/03	1	17.60	0	0.00	17.65	1	12,458	0.01%
2023/11/01	2	17.25	0	0.00	17.25	2	12,486	0.02%
2023/10/31	3	17.20	0	0.00	17.25	3	12,588	0.02%
2023/10/30	2.6	17.32	0	0.00	17.35	2.6	12,795	0.02%
2023/10/26	1.5	17.50	0	0.00	17.40	1.5	12,998	0.01%
2023/10/25	2	17.55	0	0.00	17.60	2	13,029	0.02%
2023/10/24	15	17.47	0	0.00	17.60	15	13,323	0.11%
2023/10/23	2	17.63	0	0.00	17.60	2	13,889	0.01%
2023/10/20	7.1	17.51	0	0.00	17.75	7.1	14,553	0.05%
2023/10/19	1	17.90	0	0.00	17.80	1	14,648	0.01%
2023/10/17	1	17.80	0	0.00	17.85	1	14,959	0.01%
2023/10/16	1	17.90	1	17.90	17.90	0	15,150	0.00%
2023/10/13	0.5	17.90	0	0.00	17.90	0.5	15,439	0.00%
2023/10/12	0.2	17.80	0	0.00	18.00	0.2	15,603	0.00%
2023/10/11	0	0.00	4.1	17.65	17.80	-4.1	15,620	-0.03%
2023/10/05	8	17.69	0	0.00	17.65	8	15,440	0.05%
2023/10/04	21.1	17.58	0	0.00	17.60	21.1	15,467	0.14%
2023/10/03	0.3	17.81	2.1	17.75	17.80	-1.7	15,401	-0.01%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/27	0	0.00	4.6	17.84	17.90	-4.6	16,292	-0.03%
2023/09/26	2	17.85	1.6	17.91	17.80	0.4	16,234	0.00%
2023/09/25	0	0.00	1	17.90	17.85	-1	16,194	-0.01%
2023/09/22	1	17.75	0	0.00	17.75	1	16,425	0.01%
2023/09/21	3.1	17.79	0.1	17.95	17.80	3.1	16,478	0.02%
2023/09/20	0.1	18.05	2	18.10	18.00	-1.9	16,294	-0.01%
2023/09/19	1.2	18.11	5.5	18.15	18.10	-4.3	16,307	-0.03%
2023/09/18	1.3	18.16	22.6	18.15	18.20	-21.3	16,455	-0.13%
2023/09/15	1.4	18.10	0.1	18.20	18.30	1.4	16,608	0.01%
2023/09/14	0.8	18.03	0.2	18.10	18.15	0.6	16,338	0.00%
2023/09/12	0.1	17.85	16	17.75	17.85	-15.9	16,570	-0.10%
2023/09/11	2	17.70	0	0.00	17.75	2	16,623	0.01%
2023/09/08	1	17.70	0	0.00	17.75	1	16,706	0.01%
2023/09/07	2	17.78	1	17.80	17.75	1	16,902	0.01%
2023/09/06	5.8	17.87	0	0.00	17.85	5.8	17,075	0.03%
2023/09/05	1	17.95	3	18.01	17.95	-2	17,214	-0.01%
2023/09/04	0	18.05	0.4	18.05	18.00	-0.4	17,298	0.00%
2023/09/01	0	0.00	3	17.95	17.90	-3	17,433	-0.02%
2023/08/31	2	17.98	0	0.00	17.80	2	17,611	0.01%
2023/08/30	1.5	18.05	0	0.00	18.05	1.5	17,572	0.01%
2023/08/29	0.2	18.00	0	0.00	17.95	0.2	17,659	0.00%
2023/08/28	1.6	17.95	0.4	17.87	17.80	1.2	17,779	0.01%
2023/08/25	3.7	17.77	0	17.85	17.75	3.7	18,306	0.02%
2023/08/24	1	17.80	297	17.80	17.80	-296	18,424	-1.61%	大賣/鉅額交易
2023/08/22	2	17.85	8	17.85	17.80	-6	18,493	-0.03%
2023/08/21	3	17.75	0	0.00	17.80	3	18,684	0.02%
2023/08/18	4.2	17.68	1	17.65	17.65	3.2	18,774	0.02%
2023/08/17	4.4	17.51	0	0.00	17.60	4.4	18,912	0.02%
2023/08/16	15.1	17.60	0	0.00	17.65	15.1	18,805	0.08%
2023/08/15	6.3	17.97	3	17.95	17.90	3.3	18,815	0.02%
2023/08/14	4.1	18.20	0.1	18.15	18.10	4	18,946	0.02%
2023/08/11	0	0.00	3.2	18.40	18.35	-3.2	19,084	-0.02%
2023/08/10	1	18.20	0	0.00	18.20	1	19,166	0.01%
2023/08/08	5	18.15	13	18.22	18.15	-8	19,430	-0.04%
2023/08/07	2.2	18.26	1	18.20	18.30	1.2	19,599	0.01%
2023/08/04	1	18.15	0	0.00	18.20	1	19,726	0.01%
2023/08/02	12.1	18.17	0	0.00	18.20	12.1	19,825	0.06%
2023/08/01	298	18.35	5	18.27	18.35	293	20,109	1.46%	大買/鉅額交易
2023/07/31	5.3	18.30	0.5	18.35	18.25	4.8	20,128	0.02%
2023/07/28	5	18.28	0	0.00	18.30	5	19,804	0.03%
2023/07/27	36.5	18.33	1	18.40	18.35	35.5	19,669	0.18%
2023/07/26	29.1	18.20	24.2	18.41	18.40	4.9	19,388	0.03%
2023/07/25	84	19.26	0	0.00	19.30	84	18,844	0.45%
2023/07/24	20	19.19	0	0.00	19.15	20	18,061	0.11%
2023/07/21	6	19.20	0	0.00	19.25	6	17,763	0.03%
2023/07/19	0	0.00	12.1	19.45	19.25	-12.1	17,394	-0.07%
2023/07/18	12	19.35	38.3	19.39	19.40	-26.3	17,223	-0.15%
2023/07/17	31	19.12	15	19.12	19.20	16	16,966	0.09%
2023/07/14	0.1	19.00	14	19.02	19.05	-13.9	16,817	-0.08%
2023/07/13	16	18.87	2	18.95	18.85	14	16,762	0.08%
2023/07/12	2	18.85	0	0.00	18.85	2	16,749	0.01%
2023/07/11	2	18.80	0	0.00	18.85	2	16,703	0.01%
2023/07/10	6	18.44	10	18.50	18.35	-4	16,760	-0.02%
2023/07/07	72	18.14	50	18.30	18.25	22	16,722	0.13%
2023/07/06	15.3	18.71	0	0.00	18.50	15.3	16,296	0.09%
2023/07/04	12.5	18.97	0	0.00	18.90	12.5	15,812	0.08%
2023/07/03	1	19.00	7.8	18.96	19.00	-6.8	15,921	-0.04%
2023/06/30	1	18.95	0.2	18.95	18.90	0.8	16,122	0.00%
2023/06/29	1	19.00	1	18.90	19.00	0	15,940	0.00%
2023/06/28	11	19.00	10	19.05	19.05	1	15,971	0.01%
2023/06/26	2	19.10	0	0.00	19.15	2	15,913	0.01%
2023/06/21	1	19.00	5	19.15	19.15	-4	15,828	-0.03%
2023/06/20	0	0.00	2	18.93	19.00	-2	15,758	-0.01%
2023/06/19	7	18.89	0.6	18.95	18.90	6.4	15,734	0.04%
2023/06/16	0	0.00	1	19.00	19.00	-1	15,604	-0.01%
2023/06/15	2.5	19.07	6.4	19.00	19.00	-3.9	15,277	-0.03%
2023/06/14	2	19.08	0	0.00	19.10	2	15,328	0.01%
2023/06/13	5	18.95	3	18.95	19.00	2	15,594	0.01%
2023/06/12	0	0.00	1.5	19.13	19.00	-1.5	15,505	-0.01%
2023/06/09	0	0.00	5	19.10	19.05	-5	15,373	-0.03%
2023/06/08	0	0.00	14	18.80	18.85	-14	15,354	-0.09%
2023/06/07	4	18.71	5	18.65	18.80	-1	15,447	-0.01%
2023/06/05	2	18.65	9	18.65	18.65	-7	15,289	-0.05%
2023/06/02	3	18.40	5	18.35	18.45	-2	14,997	-0.01%
2023/06/01	0.3	18.45	10.8	18.35	18.35	-10.6	14,973	-0.07%
2023/05/31	1	18.40	1	18.35	18.35	0	14,857	0.00%
2023/05/30	0	0.00	4	18.48	18.45	-4	14,350	-0.03%
2023/05/26	2	18.25	8.3	18.32	18.35	-6.3	14,433	-0.04%
2023/05/25	0.1	18.40	0	0.00	18.35	0.1	14,407	0.00%
2023/05/23	4	18.65	3	18.70	18.75	1	14,269	0.01%
2023/05/19	11	18.35	12	18.40	18.45	-1	14,108	-0.01%
2023/05/18	8.4	18.50	10	18.49	18.45	-1.6	13,810	-0.01%
2023/05/17	0	0.00	1	18.50	18.50	-1	13,565	-0.01%
2023/05/16	0	0.00	5	18.35	18.40	-5	13,236	-0.04%
2023/05/15	3	18.13	0	0.00	18.15	3	13,112	0.02%
2023/05/11	0	0.00	0.2	18.25	18.30	-0.2	12,811	0.00%
2023/05/10	1	18.05	3	18.10	18.10	-2	12,569	-0.02%
2023/05/09	2.5	17.95	5.2	17.97	18.05	-2.7	12,450	-0.02%
2023/05/08	7.3	18.06	7	17.95	17.95	0.3	12,451	0.00%
2023/05/05	0	0.00	1.1	17.50	17.55	-1.1	11,896	-0.01%
2023/05/04	6.1	17.26	5	17.35	17.35	1.1	11,959	0.01%
2023/05/03	2.1	17.30	4	17.30	17.30	-1.9	12,121	-0.02%
2023/05/02	1	17.30	0	0.00	17.35	1	12,515	0.01%
2023/04/28	9	17.27	20	17.25	17.30	-11	13,234	-0.08%
2023/04/27	1	17.15	1	17.20	17.20	0	13,202	0.00%
2023/04/26	0	0.00	4	17.16	17.25	-4	13,306	-0.03%
2023/04/25	3	17.10	0	0.00	17.10	3	13,272	0.02%
2023/04/24	4	17.19	2	17.15	17.20	2	13,242	0.02%
2023/04/21	0	0.00	30	17.12	17.15	-30	13,345	-0.22%
2023/04/20	15.2	16.92	3.5	16.99	17.05	11.7	13,389	0.09%
2023/04/19	12.2	17.12	4	17.29	17.15	8.2	13,584	0.06%
2023/04/17	0	0.00	1.3	17.15	17.20	-1.3	13,584	-0.01%
2023/04/14	0.2	17.10	1	17.10	17.15	-0.8	13,573	-0.01%
2023/04/13	0.2	17.00	11	17.00	17.10	-10.8	13,492	-0.08%
2023/04/12	1	16.80	1	16.95	16.95	0	13,471	0.00%
2023/04/11	0.6	16.75	11	16.75	16.80	-10.4	13,485	-0.08%
2023/04/10	1	16.65	0	0.00	16.70	1	13,434	0.01%
2023/04/07	3	16.65	0	0.00	16.65	3	13,413	0.02%
2023/04/06	1	16.50	8.5	16.59	16.65	-7.5	13,351	-0.06%
2023/03/31	0	0.00	12	16.59	16.60	-12	13,222	-0.09%
2023/03/30	17.5	16.35	0	0.00	16.40	17.5	13,032	0.13%
2023/03/29	1.2	16.40	0	0.00	16.40	1.2	12,965	0.01%
2023/03/28	0	0.00	0.2	16.45	16.40	-0.2	12,936	0.00%
2023/03/27	1	16.40	3	16.45	16.45	-2	13,154	-0.02%
2023/03/24	5	16.45	3	16.50	16.50	2	13,338	0.01%
2023/03/23	0	0.00	20.3	16.31	16.50	-20.3	13,318	-0.15%
2023/03/21	6.3	16.06	0.1	16.10	16.05	6.2	13,431	0.05%
2023/03/20	0.1	16.00	2	16.00	15.95	-1.9	13,557	-0.01%
2023/03/17	5.1	15.91	0	0.00	16.00	5.1	13,642	0.04%
2023/03/16	9.6	15.57	25	15.72	15.60	-15.4	13,590	-0.11%
2023/03/15	3.2	15.94	0	0.00	15.85	3.2	13,437	0.02%
2023/03/14	21.6	15.85	2	15.85	15.85	19.6	13,466	0.15%
2023/03/13	4.4	15.97	97.6	16.06	16.15	-93.3	13,336	-0.70%
2023/03/10	16.7	16.19	53.2	16.20	16.15	-36.5	13,157	-0.28%
2023/03/09	3	16.38	0	0.00	16.45	3	13,143	0.02%
2023/03/08	2	16.48	2	16.50	16.50	0	13,735	0.00%
2023/03/07	1	16.40	5.1	16.50	16.50	-4.1	13,888	-0.03%
2023/03/06	8	16.31	16.3	16.30	16.40	-8.3	14,024	-0.06%
2023/03/03	4.1	16.25	0	0.00	16.30	4.1	14,048	0.03%
2023/03/02	10	16.31	2.5	16.24	16.35	7.5	14,129	0.05%
2023/03/01	4.1	16.34	0	0.00	16.35	4.1	14,146	0.03%
2023/02/24	6.4	16.52	0	0.00	16.45	6.4	14,069	0.05%
2023/02/23	10.1	16.55	0	0.00	16.55	10.1	13,957	0.07%
2023/02/22	7.1	16.45	7	16.50	16.55	0.1	13,983	0.00%
2023/02/21	2	16.50	0	0.00	16.55	2	13,997	0.01%
2023/02/20	0.4	16.60	0	0.00	16.60	0.4	14,097	0.00%
2023/02/17	4.1	16.29	1	16.35	16.40	3.1	14,088	0.02%
2023/02/16	2	16.25	0	0.00	16.25	2	14,384	0.01%
2023/02/15	0.3	16.37	0	0.00	16.25	0.3	14,727	0.00%
2023/02/14	2	16.35	0	0.00	16.35	2	14,756	0.01%
2023/02/13	1	16.30	0	0.00	16.30	1	14,931	0.01%
2023/02/10	6.1	16.15	0	0.00	16.15	6.1	14,936	0.04%
2023/02/09	0	0.00	0.1	16.20	16.20	-0.1	15,105	0.00%
2023/02/08	0.7	16.10	0	0.00	16.10	0.7	15,129	0.00%
2023/02/07	9	16.14	0	16.20	16.10	9	15,186	0.06%
2023/02/06	2.3	16.21	0	0.00	16.15	2.3	15,170	0.02%
2023/02/03	0.1	16.30	0	0.00	16.30	0.1	15,075	0.00%
2023/02/02	0.3	16.29	0.1	16.25	16.25	0.1	15,352	0.00%
2023/01/31	12.1	16.25	0	0.00	16.25	12.1	15,294	0.08%
2023/01/30	0.3	16.10	29	16.25	16.70	-28.7	15,051	-0.19%
2023/01/17	0	15.80	0	0.00	15.80	0	14,385	0.00%
2023/01/16	2.3	15.75	0	0.00	15.80	2.3	14,411	0.02%
2023/01/13	1.3	15.65	4	15.68	15.70	-2.7	14,392	-0.02%
2023/01/12	1.2	15.51	30	15.50	15.55	-28.8	14,962	-0.19%
2023/01/11	0.2	15.63	0	0.00	15.60	0.2	15,264	0.00%
2023/01/10	1	15.60	0	0.00	15.70	1	15,273	0.01%
2023/01/09	0	0.00	2	15.60	15.65	-2	15,354	-0.01%
2023/01/06	1.1	15.35	0	0.00	15.35	1.1	15,292	0.01%
2023/01/05	0	0.00	2	15.40	15.40	-2	15,567	-0.01%
2023/01/04	1	15.15	2	15.15	15.20	-1	15,590	-0.01%
2023/01/03	10	14.98	0	0.00	15.10	10	15,843	0.06%
2022/12/30	0	0.00	10	15.18	15.10	-10	15,943	-0.06%
2022/12/29	1.1	14.87	8.9	14.96	15.05	-7.8	15,880	-0.05%
2022/12/28	5	15.05	0	0.00	15.05	5	15,941	0.03%
2022/12/26	6	15.10	0.2	15.19	15.10	5.8	16,362	0.04%
2022/12/23	0.1	15.15	0	0.00	15.20	0.1	16,666	0.00%
2022/12/21	0.1	15.00	0	0.00	15.05	0.1	17,462	0.00%
2022/12/20	2.2	15.01	2	15.05	15.00	0.2	17,669	0.00%
2022/12/19	0	0.00	1	15.20	15.25	-1	17,914	-0.01%
2022/12/16	0	15.05	0	0.00	15.00	0	17,808	0.00%
2022/12/15	1.3	15.10	0	0.00	15.10	1.3	17,895	0.01%
2022/12/14	4	15.03	0	0.00	15.10	4	18,180	0.02%
2022/12/13	4	14.95	0	0.00	14.95	4	18,267	0.02%
2022/12/12	2.5	14.90	0	0.00	14.90	2.5	18,118	0.01%
2022/12/09	3	14.97	12	15.00	15.05	-9	18,529	-0.05%
2022/12/08	2	14.88	0	0.00	14.80	2	18,594	0.01%
2022/12/07	0.1	15.00	6	15.10	15.10	-6	18,646	-0.03%
2022/12/06	4	14.80	1	14.85	14.65	3	18,482	0.02%
2022/12/05	1.1	14.95	0	0.00	14.85	1.1	18,487	0.01%
2022/12/02	1.4	14.91	0	0.00	14.90	1.4	18,794	0.01%
2022/12/01	0	15.10	0	0.00	15.10	0	19,241	0.00%
2022/11/30	0	0.00	19.2	15.10	15.15	-19.2	19,201	-0.10%
2022/11/29	0	0.00	1	14.60	15.00	-1	18,666	-0.01%
2022/11/28	1.3	14.64	0	0.00	14.65	1.3	18,704	0.01%
2022/11/25	2	14.75	2	14.80	14.85	0	18,893	0.00%
2022/11/24	3.1	14.64	0	0.00	14.80	3.1	19,300	0.02%
2022/11/23	2	14.73	0	0.00	14.70	2	19,416	0.01%
2022/11/22	0	0.00	1	14.55	14.60	-1	19,824	-0.01%
2022/11/21	2	14.60	0	0.00	14.60	2	20,125	0.01%
2022/11/18	3	14.35	0	0.00	14.45	3	20,390	0.01%
2022/11/16	8	14.64	6.9	14.66	14.80	1.2	22,042	0.01%
2022/11/15	1	14.85	2	14.85	14.85	-1	22,522	0.00%
2022/11/14	1.1	14.80	7	14.68	14.80	-5.9	22,841	-0.03%
2022/11/11	0	0.00	8	14.55	14.60	-8	22,820	-0.04%
2022/11/09	3.2	13.90	17	14.05	14.15	-13.8	23,053	-0.06%
2022/11/07	4.4	13.55	4	13.50	13.65	0.4	23,406	0.00%
2022/11/04	2.1	13.18	0	0.00	13.35	2.1	23,794	0.01%
2022/11/03	4.1	13.25	0	0.00	13.25	4.1	24,133	0.02%
2022/11/02	1	13.50	0.2	13.55	13.45	0.8	24,217	0.00%
2022/11/01	16	13.31	16	13.50	13.55	0	24,270	0.00%
2022/10/31	2.1	13.28	0	0.00	13.25	2.1	24,335	0.01%
2022/10/28	3.3	13.50	14.1	13.55	13.45	-10.9	24,113	-0.05%
2022/10/27	1.2	13.60	0	0.00	13.55	1.2	24,223	0.00%
2022/10/26	2.1	13.34	4	13.40	13.40	-1.9	24,269	-0.01%
2022/10/25	0	0.00	2	13.10	13.10	-2	24,242	-0.01%
2022/10/21	0	0.00	5	12.95	12.90	-5	24,630	-0.02%
2022/10/20	11	12.53	1	12.55	12.85	10	24,599	0.04%
2022/10/19	11.5	12.82	0	0.00	12.90	11.5	24,090	0.05%
2022/10/18	2	13.10	0	0.00	13.10	2	23,905	0.01%
2022/10/17	0.1	12.80	0	12.80	12.85	0.1	24,135	0.00%
2022/10/14	4.1	13.02	0.3	13.02	12.90	3.8	24,079	0.02%
2022/10/13	23.4	12.98	0	0.00	12.90	23.4	24,098	0.10%
2022/10/12	8	13.34	0	0.00	13.30	8	23,841	0.03%
2022/10/11	24	13.33	1	13.50	13.25	23	23,892	0.10%
2022/10/07	0	13.80	0	0.00	13.75	0	23,849	0.00%
2022/10/06	3	13.70	4	13.70	13.70	-1	23,806	0.00%
2022/10/05	4.1	13.70	4	13.65	13.65	0.1	24,050	0.00%
2022/10/04	6.1	13.50	2.1	13.46	13.55	4	24,312	0.02%
2022/10/03	18.8	13.52	1	13.60	13.45	17.8	24,314	0.07%
2022/09/30	11.5	13.70	0	0.00	13.70	11.5	24,186	0.05%
2022/09/29	1.3	13.89	0	0.00	13.85	1.3	24,166	0.01%
2022/09/28	14.7	13.74	0	0.00	13.65	14.7	23,981	0.06%
2022/09/27	11	13.95	0	0.00	13.95	11	23,638	0.05%
2022/09/26	16.3	14.07	4	14.05	14.00	12.3	23,652	0.05%
2022/09/23	6.4	14.40	0	0.00	14.35	6.4	23,574	0.03%
2022/09/22	17.5	14.40	0	0.00	14.35	17.5	23,803	0.07%
2022/09/21	8.2	14.68	0	14.80	14.65	8.2	23,808	0.03%
2022/09/20	5.2	14.84	0.8	14.90	14.80	4.4	23,553	0.02%
2022/09/19	0	15.00	11	14.95	14.85	-11	23,552	-0.05%
2022/09/16	20.2	14.85	0	0.00	14.80	20.2	23,689	0.09%
2022/09/14	8.1	14.94	0	0.00	14.85	8.1	23,465	0.03%
2022/09/13	2	15.10	0	0.00	15.10	2	23,658	0.01%
2022/09/12	1	15.10	6	15.05	15.15	-5	24,201	-0.02%
2022/09/08	2.2	14.82	5.1	15.10	15.05	-2.9	24,544	-0.01%
2022/09/07	15.1	14.82	1	14.90	14.80	14.1	24,478	0.06%
2022/09/06	3.3	15.22	2	15.20	15.20	1.3	24,249	0.01%
2022/09/05	0.2	15.10	2	14.95	15.05	-1.8	24,503	-0.01%
2022/09/02	26.1	14.97	0	0.00	14.90	26.1	24,728	0.11%
2022/09/01	10	15.04	0	0.00	15.00	10	24,701	0.04%
2022/08/31	6	15.23	0	0.00	15.20	6	24,656	0.02%
2022/08/30	11	15.30	4	15.20	15.20	7	24,212	0.03%
2022/08/29	6.2	15.24	11.3	15.35	15.20	-5.1	24,312	-0.02%
2022/08/26	18.1	15.60	1	15.60	15.60	17.1	24,693	0.07%
2022/08/25	9	15.72	0	0.00	15.70	9	24,386	0.04%
2022/08/24	46.1	15.85	0	0.00	15.65	46.1	24,262	0.19%
2022/08/23	3.2	17.38	22	17.45	17.35	-18.8	23,854	-0.08%
2022/08/22	4	17.46	0	0.00	17.45	4	23,319	0.02%
2022/08/19	4	17.39	0	0.00	17.50	4	22,893	0.02%
2022/08/18	2	17.45	0	0.00	17.45	2	22,545	0.01%
2022/08/17	1.2	17.41	11	17.49	17.45	-9.9	22,433	-0.04%
2022/08/16	1	17.30	4	17.25	17.30	-3	22,203	-0.01%
2022/08/15	4.1	17.01	1	17.05	17.10	3.1	22,193	0.01%
2022/08/11	3	16.97	28	16.86	16.90	-25	22,181	-0.11%
2022/08/10	0.3	16.30	0.1	16.45	16.45	0.3	21,960	0.00%
2022/08/09	1.2	15.90	2.3	15.91	15.90	-1.1	21,795	-0.01%
2022/08/08	6.1	15.80	0	0.00	15.90	6.1	21,931	0.03%
2022/08/05	10	15.80	0	0.00	15.80	10	22,464	0.04%
2022/08/04	7.3	15.53	2	15.65	15.60	5.3	23,163	0.02%
2022/08/03	14.1	15.60	0	0.00	15.65	14.1	23,404	0.06%
2022/08/02	1	15.65	0	0.00	15.75	1	23,968	0.00%
2022/08/01	0.1	15.80	0	0.00	15.80	0.1	24,602	0.00%
2022/07/29	0.1	15.70	2	15.90	15.70	-1.9	25,403	-0.01%
2022/07/28	0	0.00	2	15.65	15.70	-2	26,493	-0.01%
2022/07/27	0.2	15.60	0	0.00	15.55	0.2	26,527	0.00%
2022/07/26	5.1	15.52	2	15.55	15.55	3.1	26,731	0.01%
2022/07/22	1	15.60	0	0.00	15.60	1	27,073	0.00%
2022/07/21	1.5	15.22	0	0.00	15.35	1.5	27,178	0.01%
2022/07/20	3.1	15.19	0	0.00	15.15	3.1	27,406	0.01%
2022/07/19	3	15.23	0	0.00	15.20	3	27,731	0.01%
2022/07/18	0.1	15.25	0	0.00	15.20	0.1	28,028	0.00%
2022/07/15	5.1	14.94	1	14.90	14.90	4.1	28,254	0.01%
2022/07/14	2	15.25	0	0.00	15.30	2	28,332	0.01%
2022/07/13	1	15.25	1	15.40	15.30	0	28,635	0.00%
2022/07/12	10.7	15.04	0	0.00	14.85	10.7	28,848	0.04%
2022/07/11	11.4	15.60	0	0.00	15.50	11.4	28,663	0.04%
2022/07/08	2	15.90	1	15.85	15.90	1	28,870	0.00%
2022/07/07	0.3	15.65	0	0.00	15.70	0.3	29,048	0.00%
2022/07/06	8.5	15.85	0	0.00	15.75	8.5	29,193	0.03%
2022/07/04	4.3	16.00	3	15.90	16.05	1.3	29,922	0.00%
2022/07/01	7.5	16.03	6	16.01	16.00	1.5	30,445	0.00%
2022/06/30	11.1	16.37	31.5	16.35	16.30	-20.4	30,994	-0.07%
2022/06/29	7.1	16.62	0	0.00	16.70	7.1	31,165	0.02%
2022/06/28	5	16.89	0	0.00	16.90	5	31,677	0.02%
2022/06/24	30	16.95	1	17.00	16.95	29	31,837	0.09%
2022/06/23	1	17.10	0	0.00	16.90	1	31,775	0.00%
2022/06/22	3	16.88	0	0.00	16.85	3	31,985	0.01%
2022/06/21	0	0.00	2	17.15	17.10	-2	32,130	-0.01%
2022/06/20	7	16.86	27	16.89	16.70	-20	32,505	-0.06%
2022/06/17	10.1	16.59	2.4	16.61	16.60	7.7	32,243	0.02%
2022/06/16	2.1	16.95	7	16.99	16.90	-4.9	31,909	-0.02%
2022/06/15	2	16.95	0	0.00	16.90	2	32,139	0.01%
2022/06/14	21	16.88	0	0.00	16.90	21	32,268	0.07%
2022/06/13	2.1	16.78	5	16.75	16.85	-2.9	32,212	-0.01%
2022/06/10	2	17.13	0	0.00	17.15	2	32,043	0.01%
2022/06/09	12	17.34	0	0.00	17.35	12	32,004	0.04%
2022/06/08	1.1	17.61	0	0.00	17.60	1.1	31,912	0.00%
2022/06/07	14	17.67	1	17.60	17.70	13	32,378	0.04%
2022/06/06	6	17.82	1	18.05	18.00	5	32,415	0.02%
2022/06/01	8.1	17.66	0	0.00	17.55	8.1	33,482	0.02%
2022/05/31	2	17.70	3	17.55	17.95	-1	33,658	0.00%
2022/05/30	11.1	17.48	2	17.75	17.70	9.1	33,382	0.03%
2022/05/26	4	16.98	0	0.00	16.95	4	33,548	0.01%
2022/05/25	2	17.00	18	16.85	17.00	-16	34,266	-0.05%
2022/05/24	3	17.05	3	17.05	17.00	0	34,984	0.00%
2022/05/23	10.5	17.12	2	17.00	17.05	8.5	35,215	0.02%
2022/05/20	3	17.10	2	17.10	17.05	1	35,541	0.00%
2022/05/19	6.2	16.77	1	16.75	16.80	5.2	35,645	0.01%
2022/05/18	3	17.18	1	17.15	17.25	2	35,469	0.01%
2022/05/17	0	0.00	2	16.88	16.85	-2	35,397	-0.01%
2022/05/16	15.1	16.67	2	16.83	16.80	13.1	35,438	0.04%
2022/05/13	7.2	16.59	3	16.65	16.70	4.2	35,469	0.01%
2022/05/12	29.3	16.92	8	17.09	16.70	21.3	35,265	0.06%
2022/05/11	38.1	17.35	3	17.33	17.35	35.1	34,614	0.10%
2022/05/10	4.4	17.48	25	17.50	17.50	-20.6	34,449	-0.06%
2022/05/09	17.1	17.91	11.8	17.94	17.85	5.3	34,032	0.02%
2022/05/06	31.1	18.34	0	0.00	18.40	31.1	33,606	0.09%
2022/05/05	15.8	18.80	0	0.00	18.90	15.8	33,232	0.05%
2022/05/04	2	19.30	0	0.00	19.40	2	32,016	0.01%
2022/05/03	1	19.20	0	0.00	19.30	1	32,347	0.00%
2022/04/28	3	19.10	1.5	19.02	19.15	1.5	32,851	0.00%
2022/04/27	2.1	19.15	12	19.05	19.10	-10	32,897	-0.03%
2022/04/26	3	19.45	0	0.00	19.35	3	32,939	0.01%
2022/04/25	6.2	19.03	0	0.00	19.15	6.2	33,000	0.02%
2022/04/22	8	19.19	3	19.33	19.35	5	33,222	0.02%
2022/04/21	19	19.30	0	0.00	19.30	19	34,166	0.06%
2022/04/20	10	19.40	0	0.00	19.60	10	35,608	0.03%
2022/04/19	12	19.52	3	19.65	19.40	9	35,711	0.03%
2022/04/18	22	19.53	10	19.55	19.55	12	36,045	0.03%
2022/04/15	3	20.03	54	20.00	20.00	-51	35,692	-0.14%
2022/04/14	5.5	20.19	22.5	20.20	20.15	-17	35,789	-0.05%
2022/04/13	11.4	20.64	11.2	20.55	20.55	0.2	35,586	0.00%
2022/04/12	17	20.50	18.1	20.50	20.60	-1.1	35,447	0.00%
2022/04/11	7	20.84	11.5	20.75	20.70	-4.5	35,138	-0.01%
2022/04/08	14	20.82	1	20.95	20.95	13	34,541	0.04%
2022/04/07	26.9	20.70	6	20.86	20.70	20.9	34,289	0.06%
2022/04/06	3	20.95	23	21.08	21.10	-20	33,694	-0.06%
2022/04/01	2	20.45	12	20.68	20.60	-10	33,019	-0.03%
2022/03/31	6.1	20.55	31	20.56	20.50	-24.9	32,491	-0.08%
2022/03/30	10	20.15	0.1	20.20	20.15	9.9	31,703	0.03%
2022/03/29	1	19.85	1	20.00	19.95	0	31,327	0.00%
2022/03/28	0	0.00	2.1	19.76	19.95	-2.1	31,270	-0.01%
2022/03/25	11.3	19.81	2	19.90	19.85	9.3	31,246	0.03%
2022/03/24	2.4	20.06	1	20.15	20.15	1.4	30,875	0.00%
2022/03/23	17.8	20.04	24	20.14	20.25	-6.2	30,712	-0.02%
2022/03/22	0.4	19.75	10.3	19.72	19.80	-9.9	30,062	-0.03%
2022/03/21	1.2	19.66	0	0.00	19.65	1.2	29,799	0.00%
2022/03/18	3.4	19.53	0	0.00	19.60	3.4	29,812	0.01%
2022/03/17	2.1	19.43	5	19.55	19.45	-2.9	29,442	-0.01%
2022/03/16	6.5	19.08	2.2	19.08	19.20	4.3	29,204	0.01%
2022/03/15	1	18.90	0	0.00	19.00	1	29,031	0.00%
2022/03/14	2.1	18.80	1	18.90	18.85	1.1	28,994	0.00%
2022/03/11	5.1	18.95	5	18.95	18.90	0.1	29,061	0.00%
2022/03/10	2	18.80	0	0.00	18.95	2	29,074	0.01%
2022/03/09	18.4	18.30	11	18.30	18.30	7.4	28,602	0.03%
2022/03/08	36.8	18.34	0.1	18.40	18.25	36.7	28,406	0.13%
2022/03/07	25.2	18.74	111.1	18.66	18.90	-85.9	27,652	-0.31%	大賣/
2022/03/04	26.3	19.31	0	0.00	19.35	26.3	27,929	0.09%
2022/03/03	107.2	19.55	20	19.55	19.60	87.2	27,931	0.31%	大買/
2022/03/02	14	19.45	0	0.00	19.60	14	28,069	0.05%
2022/03/01	2.2	19.63	14	19.57	19.60	-11.9	27,944	-0.04%
2022/02/25	26	19.31	0	0.00	19.50	26	27,627	0.09%
2022/02/24	54.2	19.49	9	19.50	19.50	45.2	26,939	0.17%
2022/02/23	6	19.75	3	19.80	19.85	3	26,279	0.01%
2022/02/22	43.5	19.77	5	19.74	19.85	38.5	26,396	0.15%
2022/02/21	14	19.98	1.1	19.96	20.05	12.9	26,106	0.05%
2022/02/18	7.7	20.08	0	0.00	20.10	7.7	26,459	0.03%
2022/02/17	9	20.22	0	0.00	20.20	9	26,477	0.03%
2022/02/16	7	20.22	5.1	20.20	20.20	1.9	26,411	0.01%
2022/02/15	41.3	20.13	0	0.00	20.10	41.3	26,274	0.16%
2022/02/14	6	20.14	15	20.19	20.30	-9	26,109	-0.03%
2022/02/11	2	20.60	1.1	20.32	20.55	0.9	25,751	0.00%
2022/02/10	0	0.00	3	20.35	20.50	-3	25,596	-0.01%
2022/02/09	8.8	20.35	21.3	20.45	20.45	-12.5	25,426	-0.05%
2022/02/08	8	20.36	2	20.20	20.30	6	25,225	0.02%
2022/02/07	10.1	20.10	6	20.11	20.10	4.1	24,881	0.02%
2022/01/26	8.1	19.72	3	19.65	19.65	5.1	24,408	0.02%
2022/01/25	29.2	19.61	17	19.55	19.70	12.2	24,197	0.05%
2022/01/24	12.2	19.72	13	19.82	20.00	-0.9	23,764	0.00%
2022/01/21	35.3	20.12	31	20.14	20.15	4.3	23,554	0.02%
2022/01/20	7.1	20.26	3.3	20.39	20.45	3.8	23,006	0.02%
2022/01/19	0.1	20.60	3	20.75	20.55	-2.9	22,785	-0.01%
2022/01/18	5.4	20.58	3	20.62	20.70	2.4	22,400	0.01%
2022/01/17	1	20.55	5	20.61	20.50	-4	22,119	-0.02%
2022/01/14	11	20.46	6.8	20.40	20.55	4.2	21,478	0.02%
2022/01/13	5.5	20.07	18	20.27	20.50	-12.5	20,292	-0.06%
2022/01/12	74	19.44	58	19.38	19.50	16	18,544	0.09%
2022/01/11	1.1	19.30	5.2	19.34	19.40	-4.1	18,368	-0.02%
2022/01/10	121	18.98	110	18.95	19.05	11	18,410	0.06%	大買/大賣/
2022/01/07	10	18.90	0	0.00	18.95	10	18,617	0.05%
2022/01/06	1	18.80	1	18.85	18.85	0	18,353	0.00%
2022/01/05	34.4	18.75	33.3	18.75	18.75	1.2	18,254	0.01%
2022/01/04	28.2	18.80	25	18.80	18.80	3.2	18,561	0.02%
2022/01/03	1	18.90	12	18.80	18.85	-11	18,623	-0.06%
2021/12/30	2	18.98	10	18.98	18.95	-8	18,824	-0.04%
2021/12/29	0	0.00	20	18.93	18.95	-20	18,923	-0.11%
2021/12/28	1	18.70	6.2	18.90	18.90	-5.2	19,040	-0.03%
2021/12/27	0	0.00	0.9	18.75	18.75	-0.9	19,132	0.00%
2021/12/24	0	0.00	1	18.70	18.75	-1	19,595	-0.01%
2021/12/23	22	18.60	5	18.65	18.65	17	19,754	0.09%
2021/12/22	43	18.55	52	18.63	18.65	-9	20,014	-0.04%
2021/12/21	2	18.65	0	0.00	18.60	2	20,124	0.01%
2021/12/20	5	18.54	0	0.00	18.55	5	20,255	0.02%
2021/12/17	0	0.00	2	18.75	18.75	-2	20,299	-0.01%
2021/12/16	1.4	18.59	0	0.00	18.65	1.4	20,334	0.01%
2021/12/15	3.7	18.62	2	18.60	18.65	1.7	20,917	0.01%
2021/12/14	5.1	18.66	2.1	18.65	18.75	3	21,365	0.01%
2021/12/13	5	18.88	10	18.95	18.90	-5	21,367	-0.02%
2021/12/10	0.9	19.00	2	19.05	18.95	-1.1	21,476	-0.01%
2021/12/09	15	18.88	13	18.91	19.00	2	21,678	0.01%
2021/12/08	18	18.80	2.3	18.85	18.85	15.7	22,132	0.07%
2021/12/07	11	18.70	4	18.80	18.90	7	22,262	0.03%
2021/12/06	1	18.60	0	0.00	18.70	1	22,391	0.00%
2021/12/03	8.7	18.58	2	18.60	18.55	6.7	22,953	0.03%
2021/12/02	0	0.00	10	18.55	18.60	-10	24,218	-0.04%
2021/12/01	2	18.25	15.6	18.37	18.65	-13.6	25,549	-0.05%
2021/11/30	3	18.20	2	18.20	18.60	1	26,132	0.00%
2021/11/29	12.1	18.12	2	18.15	18.20	10.1	26,102	0.04%
2021/11/26	7	18.39	2.1	18.30	18.35	4.9	26,820	0.02%
2021/11/25	0	0.00	2	18.63	18.70	-2	27,887	-0.01%
2021/11/24	2	18.63	0	0.00	18.60	2	29,311	0.01%
2021/11/23	5	18.61	1	18.60	18.60	4	30,266	0.01%
2021/11/22	6	18.69	21	18.65	18.70	-15	30,460	-0.05%
2021/11/19	19	18.92	2	18.95	18.95	17	30,665	0.06%
2021/11/18	10	19.25	36	19.31	19.30	-26	31,135	-0.08%
2021/11/17	5	19.21	8.1	19.16	19.25	-3.1	31,066	-0.01%
2021/11/16	7	18.65	6	18.66	18.70	1	30,550	0.00%
2021/11/15	0	0.00	24	18.55	18.55	-24	30,557	-0.08%
2021/11/11	1	18.25	0	0.00	18.45	1	30,627	0.00%
2021/11/10	1	18.20	1	18.30	18.30	0	30,857	0.00%
2021/11/08	1.1	18.20	2	18.20	18.20	-0.9	31,001	0.00%
2021/11/05	13	18.12	0	0.00	18.25	13	31,251	0.04%
2021/11/04	0.4	18.20	0.1	18.25	18.20	0.3	31,335	0.00%
2021/11/03	6	18.10	2	18.10	18.15	4	31,384	0.01%
2021/11/02	9	18.17	0	0.00	18.15	9	31,462	0.03%
2021/11/01	5.4	18.21	3	18.25	18.25	2.4	31,597	0.01%
2021/10/29	10.2	18.32	0	0.00	18.25	10.2	31,549	0.03%
2021/10/28	1	18.40	0	0.00	18.45	1	31,507	0.00%
2021/10/27	2	18.35	0	0.00	18.40	2	31,612	0.01%
2021/10/26	0	0.00	6.4	18.62	18.55	-6.4	31,619	-0.02%
2021/10/21	1	18.55	0	0.00	18.50	1	33,071	0.00%
2021/10/20	4	18.49	0	0.00	18.50	4	33,634	0.01%
2021/10/19	31	18.60	1	18.65	18.60	30	34,067	0.09%
2021/10/18	3	18.65	6.9	18.58	18.65	-3.9	34,173	-0.01%
2021/10/15	0	0.00	22	18.14	18.20	-22	33,764	-0.07%
2021/10/14	0.7	17.95	2	17.90	17.90	-1.3	33,864	0.00%
2021/10/13	4	17.89	0	0.00	17.95	4	34,310	0.01%
2021/10/12	59	17.76	50.5	17.90	18.00	8.5	34,716	0.02%
2021/10/08	11	18.00	10	17.95	17.95	1	34,575	0.00%
2021/10/07	0	0.00	4	17.96	18.00	-4	34,696	-0.01%
2021/10/06	4.1	17.81	0.1	17.85	17.85	4	34,890	0.01%
2021/10/05	2.8	17.80	1.3	17.85	17.85	1.5	35,446	0.00%
2021/10/04	21	17.70	20	17.80	17.80	1	35,833	0.00%
2021/10/01	32.3	17.75	0	17.95	17.75	32.2	35,967	0.09%
2021/09/30	3	17.88	4	17.98	18.10	-1	35,851	0.00%
2021/09/29	5	17.90	4	18.00	18.00	1	36,079	0.00%
2021/09/28	101	17.88	100	18.03	18.05	1	36,072	0.00%	大買/
2021/09/27	102	17.95	100	18.00	18.00	2	36,178	0.01%	大買/
2021/09/24	11	18.00	0	0.00	18.05	11	36,121	0.03%
2021/09/22	26.1	17.84	2	17.80	17.90	24.1	36,082	0.07%
2021/09/17	9	18.23	0	0.00	18.20	9	35,621	0.03%
2021/09/16	25	18.40	0	0.00	18.40	25	35,283	0.07%
2021/09/15	10	18.38	9	18.36	18.35	1	35,155	0.00%
2021/09/14	18	18.50	0	0.00	18.55	18	35,162	0.05%
2021/09/13	4	18.61	29	18.47	18.55	-25	35,042	-0.07%
2021/09/10	4	18.18	28	18.25	18.25	-24	34,858	-0.07%
2021/09/09	61.4	17.73	60	17.94	17.95	1.4	35,149	0.00%
2021/09/08	99	17.97	68	17.85	17.85	31	34,927	0.09%
2021/09/07	311.4	18.18	156	18.13	18.10	155.3	34,344	0.45%	大買/大賣/鉅額交易
2021/09/06	305.1	19.33	25	19.44	19.35	280.1	33,144	0.85%	大買/鉅額交易
2021/09/03	112	19.02	5	19.00	19.05	107	31,674	0.34%	大買/鉅額交易
2021/09/02	31	18.89	9.7	18.89	18.85	21.3	30,881	0.07%
2021/09/01	29	19.37	3	19.37	19.25	26	30,020	0.09%
2021/08/31	65	19.26	4	19.20	19.35	61	29,352	0.21%
2021/08/30	18	18.88	60	19.34	19.60	-42	28,246	-0.15%
2021/08/27	22	18.27	31	18.35	18.40	-9	26,901	-0.03%
2021/08/26	0	0.00	1	17.70	17.85	-1	26,238	0.00%
2021/08/25	6	17.76	11	17.71	17.80	-5	26,734	-0.02%
2021/08/24	12	17.45	35	17.24	17.70	-23	26,372	-0.09%
2021/08/23	0	0.00	1	17.15	17.10	-1	25,647	0.00%
2021/08/20	0	0.00	2	16.93	16.90	-2	25,614	-0.01%
2021/08/19	7	16.86	5	16.90	16.90	2	25,986	0.01%
2021/08/17	21	16.80	0.8	16.90	16.90	20.2	25,913	0.08%
2021/08/16	11	16.77	1	16.95	16.80	10	25,877	0.04%
2021/08/13	2	17.00	0	0.00	16.95	2	25,848	0.01%
2021/08/12	15	17.15	0.6	17.10	17.10	14.4	25,990	0.06%
2021/08/11	1	17.10	0	0.00	17.10	1	26,137	0.00%
2021/08/10	2	17.00	0	0.00	17.00	2	26,273	0.01%
2021/08/05	0	0.00	5	17.00	17.05	-5	27,820	-0.02%
2021/08/04	17.2	16.97	0	0.00	17.00	17.2	29,250	0.06%
2021/08/03	1	17.00	0	0.00	17.00	1	29,885	0.00%
2021/08/02	1	16.90	0	0.00	17.00	1	30,565	0.00%
2021/07/30	5	16.90	5	16.95	16.95	0	30,743	0.00%
2021/07/29	7.2	16.96	3.1	16.90	17.05	4.1	31,030	0.01%
2021/07/28	1	16.60	86	16.56	16.85	-85	31,290	-0.27%
2021/07/27	55.2	16.76	0	0.00	16.75	55.2	31,684	0.17%
2021/07/26	33.1	17.43	3	17.38	17.20	30.1	32,480	0.09%
2021/07/23	57	17.04	19	17.12	17.15	38	31,973	0.12%
2021/07/22	2.2	16.87	2	16.90	16.90	0.2	31,577	0.00%
2021/07/21	111	16.60	6.2	16.60	16.70	104.8	31,440	0.33%	大買/鉅額交易
2021/07/20	47	16.55	0	0.00	16.50	47	31,511	0.15%
2021/07/19	26	16.73	18	16.76	16.80	8	31,215	0.03%
2021/07/16	10	16.55	11	16.50	16.60	-1	31,062	0.00%
2021/07/15	9	16.22	69	16.30	16.25	-60	30,758	-0.20%
2021/07/14	6	16.33	30	16.30	16.30	-24	30,726	-0.08%
2021/07/13	10	16.31	5.1	16.35	16.35	4.9	31,238	0.02%
2021/07/12	79.3	16.33	4.1	16.33	16.20	75.1	31,063	0.24%
2021/07/09	1.2	16.06	2	16.13	16.10	-0.8	30,499	0.00%
2021/07/08	5	15.94	25	15.77	15.90	-20	30,047	-0.07%
2021/07/07	0.1	15.70	0	0.00	15.75	0.1	29,850	0.00%
2021/07/06	1	15.60	4	15.63	15.75	-3	29,706	-0.01%
2021/07/05	0	0.00	16	15.39	15.45	-16	29,426	-0.05%
2021/07/02	0	0.00	24	15.30	15.30	-24	29,259	-0.08%
2021/07/01	6	15.21	2	15.25	15.25	4	29,105	0.01%
2021/06/30	1.1	15.20	0	0.00	15.25	1.1	29,054	0.00%
2021/06/29	1.2	15.19	0	0.00	15.15	1.2	28,937	0.00%
2021/06/28	0	0.00	1	15.20	15.20	-1	28,984	0.00%
2021/06/25	1	15.15	1.2	15.10	15.15	-0.2	28,918	0.00%
2021/06/24	0	0.00	65.8	15.05	15.05	-65.8	28,900	-0.23%
2021/06/23	0	0.00	13	15.02	15.05	-13	28,948	-0.04%
2021/06/22	6	14.82	0	0.00	14.90	6	28,784	0.02%
2021/06/21	13	14.80	0	0.00	14.80	13	28,549	0.05%
2021/06/18	19	14.97	0	0.00	14.90	19	28,221	0.07%
2021/06/17	20	15.05	0	0.00	15.05	20	27,741	0.07%
2021/06/15	34	15.05	0	0.00	15.10	34	27,789	0.12%
2021/06/11	25	15.10	1	15.10	15.15	24	27,730	0.09%
2021/06/10	77.2	15.13	0	0.00	15.10	77.2	27,746	0.28%
2021/06/09	3	15.12	0	0.00	15.15	3	27,663	0.01%
2021/06/08	5	15.20	9	15.30	15.30	-4	27,409	-0.01%
2021/06/07	2	15.08	6	15.25	15.20	-4	27,247	-0.01%
2021/06/04	68	15.20	15.1	15.20	15.25	52.9	26,961	0.20%
2021/06/03	2	15.20	16	15.20	15.25	-14	27,056	-0.05%
2021/06/02	15	15.17	1	15.15	15.15	14	26,789	0.05%
2021/06/01	0	0.00	0.8	14.80	14.85	-0.8	26,001	0.00%
2021/05/31	11	14.75	5	14.80	14.80	6	26,079	0.02%
2021/05/28	0	14.60	3.2	14.64	14.70	-3.2	26,043	-0.01%
2021/05/27	4	14.50	0	0.00	14.50	4	25,968	0.02%
2021/05/26	3	14.65	5	14.70	14.70	-2	25,799	-0.01%
2021/05/25	0	0.00	1	14.60	14.65	-1	25,896	0.00%
2021/05/24	0	14.55	5	14.51	14.55	-5	25,821	-0.02%
2021/05/21	0	0.00	18	14.56	14.60	-18	25,834	-0.07%
2021/05/20	0	0.00	5	14.30	14.35	-5	25,554	-0.02%
2021/05/19	5	14.21	1	14.25	14.25	4	25,374	0.02%
2021/05/18	6.1	14.22	4.2	14.22	14.25	1.9	25,257	0.01%
2021/05/17	12	13.73	0	0.00	13.80	12	25,187	0.05%
2021/05/14	1	14.05	18.6	14.17	14.20	-17.6	24,408	-0.07%
2021/05/13	13	14.10	3.2	14.11	14.05	9.8	24,008	0.04%
2021/05/12	32	14.30	50	14.49	14.30	-18	23,669	-0.08%
2021/05/11	14.1	14.96	1	14.95	14.90	13.1	22,174	0.06%
2021/05/10	0	0.00	29	15.00	15.20	-29	21,581	-0.13%
2021/05/07	3	14.88	0	0.00	14.90	3	21,096	0.01%
2021/05/06	5	14.71	7	14.65	14.80	-2	20,863	-0.01%
2021/05/05	8	14.57	5	14.60	14.55	3	20,432	0.01%
2021/05/04	9	14.60	78	14.38	14.45	-69	19,962	-0.35%
2021/05/03	49	14.81	2	15.15	14.65	47	19,054	0.25%
2021/04/29	4	14.05	11	14.05	14.10	-7	17,556	-0.04%
2021/04/28	0	0.00	12	14.10	14.15	-12	17,532	-0.07%
2021/04/27	12	14.06	8	14.05	14.10	4	17,796	0.02%
2021/04/26	14	14.04	3	13.95	14.10	11	17,606	0.06%
2021/04/22	0	0.00	39	13.96	13.95	-39	17,267	-0.23%
2021/04/21	9	13.88	17.5	13.90	13.90	-8.5	16,983	-0.05%
2021/04/20	2	13.95	1	14.00	14.05	1	16,879	0.01%
2021/04/19	2	14.10	2	14.03	14.05	0	16,737	0.00%
2021/04/16	1	13.60	20	13.60	13.70	-19	16,123	-0.12%
2021/04/14	1	13.50	6	13.40	13.50	-5	15,922	-0.03%
2021/04/13	0	0.00	8	13.45	13.40	-8	15,840	-0.05%
2021/04/12	1	13.35	2	13.35	13.40	-1	15,701	-0.01%
2021/04/09	2	13.25	0	0.00	13.30	2	15,537	0.01%
2021/04/08	4	13.30	10	13.30	13.30	-6	15,456	-0.04%
2021/04/07	3	13.30	0	0.00	13.40	3	15,631	0.02%
2021/04/06	2	13.35	32	13.35	13.30	-30	15,558	-0.19%
2021/03/31	1	13.40	11.3	13.40	13.40	-10.3	15,360	-0.07%
2021/03/30	5	13.40	1	13.45	13.45	4	15,108	0.03%
2021/03/29	1	13.35	2	13.35	13.40	-1	14,953	-0.01%
2021/03/26	3	13.30	3	13.33	13.30	0	14,774	0.00%
2021/03/25	0	0.00	7	13.29	13.30	-7	14,698	-0.05%
2021/03/24	0.2	13.15	0.2	13.20	13.20	0	14,722	0.00%
2021/03/23	0.6	13.15	0	0.00	13.20	0.6	14,748	0.00%
2021/03/19	27	13.10	0.4	13.20	13.10	26.6	14,780	0.18%
2021/03/18	2.5	13.21	0	0.00	13.20	2.5	14,451	0.02%
2021/03/17	0	0.00	3.2	13.26	13.20	-3.2	14,523	-0.02%
2021/03/16	5	13.30	3.2	13.30	13.30	1.8	14,526	0.01%
2021/03/12	7	13.22	0.4	13.25	13.25	6.6	14,765	0.04%
2021/03/11	2	13.26	0	0.00	13.30	2	14,942	0.01%
2021/03/10	5	13.21	0	0.00	13.20	5	14,777	0.03%
2021/03/09	4.3	13.14	6	13.15	13.20	-1.7	14,648	-0.01%
2021/03/08	9.3	13.03	0	0.00	13.00	9.3	14,464	0.06%
2021/03/05	5	12.95	0	0.00	13.05	5	14,321	0.03%
2021/03/04	6	13.01	0	0.00	13.00	6	14,957	0.04%
2021/03/03	3	13.08	9	13.12	13.10	-6	14,898	-0.04%
2021/03/02	4	12.98	0	0.00	12.95	4	14,725	0.03%
2021/02/26	14	12.99	0	0.00	12.95	14	14,593	0.10%
2021/02/25	1.4	13.15	0	0.00	13.25	1.4	14,193	0.01%
2021/02/24	2	13.05	7	13.10	13.10	-5	14,062	-0.04%
2021/02/23	2	12.95	0	0.00	13.05	2	14,005	0.01%
2021/02/22	2.5	12.86	4	12.95	12.90	-1.5	13,870	-0.01%
2021/02/17	2	12.70	5	12.90	12.90	-3	13,856	-0.02%
2021/02/03	14	12.54	0	0.00	12.55	14	13,800	0.10%
2021/02/02	3	12.60	0	0.00	12.60	3	13,598	0.02%
2021/02/01	0	0.00	2	12.75	12.70	-2	13,482	-0.01%
2021/01/29	7	12.64	0	0.00	12.50	7	13,397	0.05%
2021/01/28	2	12.60	0	0.00	12.65	2	13,059	0.02%
2021/01/27	1	12.75	0	0.00	12.70	1	12,875	0.01%
2021/01/26	3	12.72	3.1	12.75	12.70	-0.1	12,815	0.00%
2021/01/25	0	0.00	0	12.80	12.80	0	12,747	0.00%
2021/01/22	0	0.00	0.7	12.85	12.70	-0.7	12,781	-0.01%
2021/01/21	0.5	12.85	0.9	12.85	12.80	-0.4	12,643	0.00%
2021/01/20	1	12.90	0	0.00	12.80	1	12,518	0.01%
2021/01/19	0	0.00	4.5	13.05	13.05	-4.5	12,108	-0.04%
2021/01/15	7	13.26	11.3	13.25	13.15	-4.3	11,978	-0.04%
2021/01/14	0.4	13.25	0	0.00	13.30	0.4	11,951	0.00%
2021/01/13	5	13.20	0.1	13.20	13.25	4.9	11,906	0.04%
2021/01/12	0	0.00	1.1	13.20	13.20	-1.1	11,791	-0.01%
2021/01/11	0	0.00	1	13.30	13.35	-1	11,693	-0.01%
2021/01/08	0	13.15	0	0.00	13.30	0	11,528	0.00%
2021/01/07	1	13.20	1	13.20	13.15	0	11,352	0.00%
2021/01/06	2.8	13.15	2	13.15	13.15	0.8	11,319	0.01%
2020/12/31	0	0.00	0.4	13.20	13.25	-0.4	11,116	0.00%
2020/12/30	0	0.00	11.1	13.25	13.25	-11.1	11,043	-0.10%
2020/12/29	0	0.00	5	13.01	13.05	-5	10,802	-0.05%
2020/12/28	0	0.00	5.1	12.95	13.00	-5.1	10,776	-0.05%
2020/12/23	6	13.00	0	0.00	13.00	6	10,984	0.05%
2020/12/16	1	13.10	10	13.05	13.10	-9	11,507	-0.08%
2020/12/11	2	13.10	4	13.05	13.15	-2	11,613	-0.02%
2020/12/10	2	12.95	0	0.00	12.95	2	11,487	0.02%
2020/12/09	2	12.90	4	12.95	12.95	-2	11,395	-0.02%
2020/12/08	1	12.95	15.2	13.02	12.95	-14.2	11,315	-0.13%
2020/12/03	5	13.20	3.9	13.25	13.25	1.1	11,002	0.01%
2020/12/02	10	13.20	0	0.00	13.30	10	11,007	0.09%
2020/12/01	10	13.25	0	0.00	13.30	10	11,024	0.09%
2020/11/23	0	0.00	0.1	13.30	13.35	-0.1	10,605	0.00%
2020/11/18	0.7	13.20	7	13.25	13.35	-6.3	10,607	-0.06%
2020/11/17	0.3	13.16	2	13.20	13.30	-1.7	10,950	-0.02%
2020/11/16	0	0.00	1	13.30	13.30	-1	11,260	-0.01%
2020/11/13	0	0.00	2	13.20	13.20	-2	11,200	-0.02%
2020/11/12	0	0.00	0.1	13.27	13.20	-0.1	11,255	0.00%
2020/11/11	0	0.00	4	13.33	13.35	-4	11,179	-0.04%
2020/11/10	0	0.00	1	13.10	13.20	-1	10,959	-0.01%
2020/11/09	3	13.03	0	0.00	13.05	3	10,922	0.03%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/30	2	12.60	0.6	12.70	12.60	1.4	14,527	0.01%
2020/10/29	2	12.75	2	12.70	12.65	0	14,705	0.00%
2020/10/28	1.2	12.81	0.1	12.85	12.85	1.1	14,760	0.01%
2020/10/22	2	12.75	0	0.00	12.65	2	15,670	0.01%
2020/10/13	12	12.91	1	12.90	12.90	11	16,209	0.07%
2020/10/12	1	13.00	0	0.00	13.00	1	16,449	0.01%
2020/10/07	0	0.00	0.9	12.95	12.85	-0.9	16,512	-0.01%
2020/10/06	0	0.00	3	12.90	12.95	-3	16,647	-0.02%
2020/09/29	0	0.00	0.5	12.85	12.80	-0.5	16,857	0.00%
2020/09/28	0.8	12.80	0	0.00	12.75	0.8	17,016	0.00%
2020/09/25	2	12.50	14.1	12.55	12.50	-12.1	17,314	-0.07%
2020/09/24	7	12.51	0	0.00	12.40	7	17,335	0.04%
2020/09/23	2	12.80	0	0.00	12.75	2	17,165	0.01%
2020/09/22	12	12.90	0	0.00	12.85	12	17,100	0.07%
2020/09/21	0.9	13.05	0	0.00	12.95	0.9	17,166	0.01%
2020/09/17	3	13.00	0	0.00	13.05	3	17,237	0.02%
2020/09/16	0	0.00	17	13.10	13.15	-17	17,370	-0.10%
2020/09/14	0	0.00	0.3	13.15	13.10	-0.3	17,764	0.00%
2020/09/11	0	0.00	1	13.05	13.10	-1	18,017	-0.01%
2020/09/10	2	12.90	0	0.00	13.05	2	18,090	0.01%
2020/09/09	3	12.90	0	0.00	13.00	3	18,132	0.02%
2020/09/08	5	13.00	0	0.00	13.00	5	18,222	0.03%
2020/09/02	1	13.05	0.5	13.10	13.05	0.5	18,841	0.00%
2020/09/01	0	0.00	6	13.15	13.15	-6	19,018	-0.03%
2020/08/31	0	0.00	0.2	13.25	13.25	-0.2	19,164	0.00%
2020/08/26	5	13.20	0	0.00	13.25	5	19,801	0.03%
2020/08/24	1	13.20	0	0.00	13.15	1	20,724	0.00%
2020/08/21	5	13.45	7	13.12	13.45	-2	20,731	-0.01%
2020/08/20	2	12.95	0	0.00	13.00	2	20,427	0.01%
2020/08/19	1	13.25	0	0.00	13.15	1	20,199	0.00%
2020/08/18	0	0.00	4	13.11	13.20	-4	20,173	-0.02%
2020/08/17	3	13.13	10.2	13.18	13.20	-7.2	20,374	-0.04%
2020/08/14	3	13.12	5	13.15	13.15	-2	20,490	-0.01%
2020/08/13	2	13.15	10	13.20	13.20	-8	20,576	-0.04%
2020/08/12	9	13.22	11	13.25	13.25	-2	20,564	-0.01%
2020/08/11	21.3	13.11	25	13.15	13.10	-3.7	20,388	-0.02%
2020/08/10	8	13.87	10.4	13.85	13.85	-2.4	19,695	-0.01%
2020/08/07	2	13.88	0	0.00	13.85	2	19,168	0.01%
2020/08/05	0	0.00	1	13.65	13.65	-1	18,234	-0.01%
2020/07/31	1.5	13.40	0	0.00	13.35	1.5	17,674	0.01%
2020/07/28	0	0.00	0.4	13.30	13.25	-0.4	17,790	0.00%
2020/07/21	0	0.00	3.9	13.54	13.50	-3.9	18,151	-0.02%
2020/07/15	0	0.00	5	13.55	13.55	-5	18,489	-0.03%
2020/07/09	10	13.58	0	0.00	13.55	10	19,296	0.05%
2020/07/07	0	0.00	7	13.61	13.60	-7	19,531	-0.04%
2020/07/03	0	0.00	0.5	13.50	13.50	-0.5	19,365	0.00%
2020/07/02	2	13.50	0	0.00	13.45	2	19,466	0.01%
2020/07/01	0	0.00	1	13.50	13.50	-1	19,807	-0.01%
2020/06/24	0	0.00	2	13.50	13.55	-2	20,258	-0.01%
2020/06/23	0	0.00	0.2	13.50	13.50	-0.2	20,667	0.00%
2020/06/19	0	0.00	1	13.20	13.20	-1	21,470	0.00%
2020/06/18	0	0.00	2	13.40	13.35	-2	21,604	-0.01%
2020/06/17	1	13.45	0	0.00	13.60	1	21,816	0.00%
2020/06/16	1	13.45	3	13.40	13.50	-2	23,010	-0.01%
2020/06/15	3	13.22	5	13.20	13.20	-2	24,374	-0.01%
2020/06/12	2	13.20	5	13.15	13.20	-3	25,158	-0.01%
2020/06/11	4	13.50	4	13.55	13.40	0	25,695	0.00%
2020/06/09	9	13.53	7	13.55	13.50	2	27,071	0.01%
2020/06/08	0	0.00	6	13.58	13.60	-6	27,772	-0.02%
2020/06/05	0.6	13.45	0	13.45	13.40	0.6	27,939	0.00%
2020/06/04	6	13.54	0	0.00	13.55	6	28,337	0.02%
2020/06/03	2	13.50	2	13.48	13.60	0	28,680	0.00%
2020/06/01	0	0.00	0.9	13.20	13.20	-0.9	28,555	0.00%
2020/05/28	1	12.65	0	0.00	12.70	1	28,082	0.00%
2020/05/27	6	12.70	0	0.00	12.65	6	28,443	0.02%
2020/05/26	1	12.70	1	12.75	12.70	0	28,615	0.00%
2020/05/22	7	12.54	0	0.00	12.50	7	28,785	0.02%
2020/05/21	5	12.62	0	0.00	12.65	5	28,632	0.02%
2020/05/20	5	12.55	0	0.00	12.65	5	28,628	0.02%
2020/05/19	0	0.00	211	12.65	12.65	-211	28,739	-0.73%	大賣/鉅額交易
2020/05/15	2	12.35	0	0.00	12.35	2	28,915	0.01%
2020/05/14	7	12.31	0	0.00	12.30	7	28,941	0.02%
2020/05/13	2	12.50	3	12.40	12.45	-1	28,667	0.00%
2020/05/12	10	12.50	0	0.00	12.45	10	28,707	0.03%
2020/05/11	1	12.65	19	12.63	12.60	-18	28,559	-0.06%
2020/05/07	4	12.25	0	0.00	12.30	4	28,517	0.01%
2020/05/06	2	12.25	0	0.00	12.25	2	28,544	0.01%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	226	12.30	0	0.00	12.25	226	28,524	0.79%	大買/鉅額交易
2020/04/30	5	12.55	27	12.70	12.75	-22	28,288	-0.08%
2020/04/29	24	12.31	0	0.00	12.35	24	28,319	0.08%
2020/04/27	0	0.00	8	12.00	12.00	-8	29,104	-0.03%
2020/04/24	1	11.70	0	0.00	11.70	1	29,249	0.00%
2020/04/23	14	11.79	0	0.00	11.80	14	29,311	0.05%
2020/04/22	56	11.57	50	11.65	11.85	6	29,305	0.02%
2020/04/21	5	11.94	0	0.00	11.75	5	29,380	0.02%
2020/04/20	7	12.16	0	0.00	12.20	7	29,082	0.02%
2020/04/17	6	12.38	6	12.35	12.25	0	29,055	0.00%
2020/04/16	7	12.18	3	12.25	12.25	4	28,844	0.01%
2020/04/15	7	12.30	0	0.00	12.40	7	28,574	0.02%
2020/04/14	1	12.15	0	0.00	12.20	1	28,344	0.00%
2020/04/13	1	11.95	0	0.00	12.00	1	28,111	0.00%
2020/04/10	6	12.19	29	12.22	12.25	-23	27,918	-0.08%
2020/04/09	4	11.86	0	0.00	11.95	4	27,818	0.01%
2020/04/08	1	11.85	6	11.78	11.80	-5	27,779	-0.02%
2020/04/06	0	0.00	5	11.70	11.70	-5	27,415	-0.02%
2020/04/01	7	11.60	0	0.00	11.60	7	27,004	0.03%
2020/03/31	16	11.87	5	11.85	11.70	11	26,772	0.04%
2020/03/30	6	11.55	0	0.00	11.80	6	26,379	0.02%
2020/03/27	4	11.78	56	11.80	11.85	-52	26,118	-0.20%
2020/03/26	3	11.70	0	0.00	11.60	3	25,688	0.01%
2020/03/25	24	11.80	10	11.75	11.70	14	25,584	0.05%
2020/03/24	20	11.06	25	11.14	11.05	-5	25,066	-0.02%
2020/03/23	0	0.00	42.1	10.36	10.50	-42.1	24,761	-0.17%
2020/03/20	103	10.69	50	10.95	10.85	53	24,406	0.22%	大買/
2020/03/19	90.1	10.33	15.1	10.37	10.30	75	23,266	0.32%
2020/03/18	19	11.85	10	11.65	11.40	9	21,943	0.04%
2020/03/17	11	12.08	2	12.00	11.95	9	21,157	0.04%
2020/03/16	9	12.74	0	0.00	12.55	9	20,307	0.04%
2020/03/13	5	12.71	0	0.00	13.15	5	19,496	0.03%
2020/03/12	7	13.64	3	13.52	13.50	4	18,503	0.02%
2020/03/11	2	13.93	0	0.00	13.90	2	17,683	0.01%
2020/03/10	3	13.83	20	13.70	13.95	-17	17,321	-0.10%
2020/03/09	7	13.88	1	13.95	13.85	6	16,788	0.04%
2020/03/06	6	14.08	0	0.00	14.05	6	16,194	0.04%
2020/03/05	11	14.20	7.4	14.15	14.20	3.6	15,879	0.02%
2020/03/04	0	0.00	4	14.10	14.20	-4	15,929	-0.03%
2020/03/03	2	14.15	0	0.00	14.20	2	15,689	0.01%
2020/03/02	7	13.98	0	0.00	14.00	7	15,503	0.05%
2020/02/26	3	14.30	0	0.00	14.35	3	15,332	0.02%
2020/02/25	5	14.38	2	14.35	14.35	3	15,157	0.02%
2020/02/24	10	14.50	0	0.00	14.45	10	15,048	0.07%
2020/02/20	2	14.65	5.6	14.74	14.65	-3.6	14,871	-0.02%
2020/02/19	0	0.00	18.1	14.63	14.65	-18.1	14,645	-0.12%
2020/02/18	0	0.00	15	14.52	14.50	-15	14,435	-0.10%
2020/02/14	0.3	14.45	0	0.00	14.45	0.3	14,368	0.00%
2020/02/13	0	0.00	5	14.50	14.45	-5	14,413	-0.03%
2020/02/07	23	14.39	6	14.34	14.30	17	14,858	0.11%
2020/02/06	0	0.00	57	14.40	14.45	-57	14,881	-0.38%
2020/02/04	2	14.30	0	0.00	14.35	2	14,877	0.01%
2020/02/03	0	0.00	3	13.90	14.15	-3	15,126	-0.02%
2020/01/31	15.6	14.23	0	0.00	14.15	15.6	14,723	0.11%
2020/01/30	6.8	14.25	0	0.00	14.10	6.8	14,635	0.05%
2020/01/20	2	14.70	0	0.00	14.70	2	13,737	0.01%
2020/01/17	1	14.65	17	14.61	14.65	-16	13,432	-0.12%
2020/01/15	10	14.50	5	14.55	14.55	5	13,176	0.04%
2020/01/14	1	14.50	0	0.00	14.50	1	13,076	0.01%
2020/01/10	0	0.00	5	14.40	14.45	-5	12,926	-0.04%
2020/01/08	1	14.30	5	14.35	14.30	-4	12,861	-0.03%
2020/01/02	1	14.45	0	0.00	14.55	1	12,789	0.01%
2019/12/31	0	0.00	20	14.55	14.50	-20	12,740	-0.16%
2019/12/27	2	14.55	1	14.55	14.60	1	12,724	0.01%
2019/12/26	1	14.50	5	14.50	14.55	-4	12,786	-0.03%
2019/12/25	3	14.50	0	0.00	14.55	3	12,927	0.02%
2019/12/24	0	0.00	2	14.50	14.50	-2	12,963	-0.02%
2019/12/20	0	0.00	5	14.60	14.55	-5	13,018	-0.04%
2019/12/18	0	0.00	5	14.45	14.55	-5	12,683	-0.04%
2019/12/17	0	0.00	5	14.45	14.50	-5	12,701	-0.04%
2019/12/13	11	14.35	0	0.00	14.40	11	12,764	0.09%
2019/12/11	4	14.30	0	0.00	14.30	4	12,824	0.03%
2019/12/04	0	0.00	0.7	14.30	14.30	-0.7	13,687	0.00%
2019/12/02	1	14.30	10	14.30	14.30	-9	13,806	-0.07%
2019/11/29	3	14.30	0.1	14.30	14.25	2.9	13,881	0.02%
2019/11/28	0	0.00	2	14.35	14.35	-2	14,005	-0.01%
2019/11/26	1	14.40	1.3	14.44	14.40	-0.3	15,293	0.00%
2019/11/25	0	0.00	5	14.40	14.40	-5	14,698	-0.03%
2019/11/18	8	14.35	0.6	14.40	14.40	7.4	15,048	0.05%
2019/11/14	0	0.00	2	14.25	14.30	-2	15,054	-0.01%
2019/11/12	0	0.00	5	14.35	14.40	-5	15,254	-0.03%
2019/11/11	0	0.00	0	14.35	14.35	0	15,285	0.00%
2019/11/08	3	14.45	3	14.45	14.50	0	15,255	0.00%
2019/11/06	0	0.00	2	14.45	14.45	-2	15,762	-0.01%
2019/11/05	3	14.30	10	14.30	14.40	-7	15,751	-0.04%
2019/11/04	2	14.28	2	14.25	14.30	0	15,825	0.00%
2019/10/31	1	14.15	4.8	14.17	14.15	-3.8	16,057	-0.02%
2019/10/30	1	14.10	2	14.10	14.10	-1	15,777	-0.01%
2019/10/28	1	13.95	0	0.00	14.00	1	15,893	0.01%
2019/10/24	3	13.95	0	0.00	14.00	3	15,989	0.02%
2019/10/22	0	0.00	1.1	13.91	14.00	-1.1	16,269	-0.01%
2019/10/21	0.6	13.95	33	13.90	13.95	-32.4	16,419	-0.20%
2019/10/18	1	13.95	0	0.00	13.95	1	16,510	0.01%
2019/10/17	0.1	13.95	1	13.95	13.95	-0.9	16,648	-0.01%
2019/10/14	1	13.90	0	13.90	13.90	1	17,143	0.01%
2019/10/09	0	0.00	3	13.75	13.75	-3	17,196	-0.02%
2019/10/08	0	0.00	3	13.80	13.85	-3	17,366	-0.02%
2019/10/04	1.8	13.80	0	0.00	13.75	1.8	17,457	0.01%
2019/10/01	1	13.95	8.1	14.00	14.00	-7.1	17,436	-0.04%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/24	0.8	14.05	0	0.00	14.05	0.8	17,400	0.00%
2019/09/23	1	14.10	0	0.00	14.00	1	17,383	0.01%
2019/09/20	0	0.00	41.7	14.10	14.10	-41.7	17,518	-0.24%
2019/09/18	5	14.10	1	14.05	14.10	4	17,236	0.02%
2019/09/17	10	13.90	25	13.91	14.00	-15	17,057	-0.09%
2019/09/12	1	13.85	0	0.00	13.85	1	17,050	0.01%
2019/09/10	1	13.90	0	0.00	13.90	1	17,039	0.01%
2019/09/09	0.6	13.95	2	13.80	13.80	-1.4	16,822	-0.01%
2019/09/05	0	0.00	2	13.60	13.65	-2	16,697	-0.01%
2019/09/02	1	13.40	0	0.00	13.45	1	17,144	0.01%
2019/08/30	5	13.36	0	0.00	13.40	5	17,252	0.03%
2019/08/29	2	13.43	0	0.00	13.35	2	16,717	0.01%
2019/08/28	2	13.50	0	0.00	13.50	2	16,111	0.01%
2019/08/26	13	13.54	0	0.00	13.50	13	16,116	0.08%
2019/08/23	0	0.00	94.7	13.64	13.65	-94.7	16,094	-0.59%
2019/08/22	5	13.65	0	0.00	13.70	5	16,110	0.03%
2019/08/20	16	13.65	0	0.00	13.65	16	17,581	0.09%
2019/08/19	1	13.70	0	0.00	13.65	1	17,732	0.01%
2019/08/16	8	13.59	0	0.00	13.55	8	17,708	0.05%
2019/08/15	5	13.55	0	0.00	13.50	5	17,571	0.03%
2019/08/14	1.3	13.70	9	13.70	13.65	-7.7	17,700	-0.04%
2019/08/13	12	13.63	1	13.65	13.60	11	17,669	0.06%
2019/08/12	101	13.60	100	13.70	13.70	1	17,584	0.01%	大買/
2019/08/08	3	14.30	0	0.00	14.30	3	17,240	0.02%
2019/08/07	49	14.35	0	0.00	14.35	49	16,817	0.29%
2019/08/06	4	14.23	0	0.00	14.35	4	16,932	0.02%
2019/08/02	38	14.30	18	14.26	14.25	20	16,717	0.12%
2019/08/01	3	14.53	0	0.00	14.45	3	16,650	0.02%
2019/07/30	2	14.65	1	14.65	14.60	1	16,217	0.01%
2019/07/29	0	0.00	10	14.70	14.70	-10	16,445	-0.06%
2019/07/26	6	14.67	0	0.00	14.65	6	16,678	0.04%
2019/07/25	1	14.75	11	14.70	14.75	-10	16,853	-0.06%
2019/07/24	6	14.60	6.7	14.66	14.55	-0.7	16,819	0.00%
2019/07/23	1	14.70	34	14.80	14.65	-33	17,011	-0.19%
2019/07/22	0	0.00	4	14.75	14.75	-4	17,563	-0.02%
2019/07/19	0	0.00	7.3	14.71	14.70	-7.3	17,729	-0.04%
2019/07/18	0	0.00	4	14.68	14.65	-4	17,732	-0.02%
2019/07/17	0	0.00	7	14.59	14.65	-7	17,651	-0.04%
2019/07/16	0	0.00	2	14.60	14.55	-2	17,741	-0.01%
2019/07/15	2	14.53	3	14.57	14.55	-1	17,655	-0.01%
2019/07/12	0	0.00	9	14.62	14.55	-9	17,662	-0.05%
2019/07/11	0	0.00	6.4	14.42	14.50	-6.4	17,487	-0.04%
2019/07/10	0	0.00	2	14.40	14.40	-2	17,438	-0.01%
2019/07/09	0	0.00	2	14.40	14.40	-2	17,517	-0.01%
2019/07/08	0	0.00	59.1	14.40	14.40	-59.1	17,633	-0.34%
2019/07/04	4	14.25	0	0.00	14.35	4	17,888	0.02%
2019/07/03	13	14.25	1	14.25	14.30	12	17,897	0.07%
2019/07/02	5	14.30	0	0.00	14.25	5	17,951	0.03%
2019/07/01	2	14.35	2	14.35	14.30	0	17,976	0.00%
2019/06/27	10	14.30	32	14.33	14.30	-22	17,996	-0.12%
2019/06/26	11	14.30	10	14.33	14.25	1	18,051	0.01%
2019/06/25	30	14.33	17	14.35	14.35	13	18,010	0.07%
2019/06/21	0	0.00	39	14.35	14.35	-39	18,238	-0.21%
2019/06/20	2	14.30	11	14.33	14.35	-9	18,312	-0.05%
2019/06/19	1	14.20	5	14.25	14.30	-4	18,669	-0.02%
2019/06/17	2	14.15	3	14.15	14.15	-1	18,696	-0.01%
2019/06/14	1	14.05	0	0.00	14.15	1	18,893	0.01%
2019/06/13	3	14.00	0	0.00	14.05	3	18,937	0.02%
2019/06/12	0	0.00	2	14.00	14.05	-2	18,976	-0.01%
2019/06/11	0	0.00	1	14.30	14.15	-1	18,809	-0.01%
2019/06/10	50	14.30	4	14.30	14.30	46	18,748	0.25%
2019/06/06	0	0.00	2	14.25	14.25	-2	18,749	-0.01%
2019/06/05	0	0.00	300	14.15	14.20	-300	19,513	-1.54%	大賣/鉅額交易
2019/06/03	0	0.00	5	14.05	14.15	-5	19,528	-0.03%
2019/05/30	0.8	14.00	11	13.98	14.00	-10.3	19,139	-0.05%
2019/05/29	0	0.00	5	13.95	13.90	-5	19,364	-0.03%
2019/05/28	1	13.90	2	14.05	13.90	-1	19,593	-0.01%
2019/05/27	0	0.00	202	14.05	14.10	-202	18,394	-1.10%	大賣/鉅額交易
2019/05/23	1	13.85	0	0.00	13.95	1	18,161	0.01%
2019/05/22	2	13.90	0	0.00	13.85	2	18,265	0.01%
2019/05/21	2	13.95	0	0.00	14.00	2	18,406	0.01%
2019/05/20	3	13.75	0	0.00	13.85	3	18,269	0.02%
2019/05/17	3	13.72	0	0.00	13.75	3	18,335	0.02%
2019/05/16	13	13.75	0	0.00	13.70	13	18,410	0.07%
2019/05/14	6	13.75	0	0.00	13.75	6	18,286	0.03%
2019/05/13	5	13.85	0	0.00	13.85	5	18,111	0.03%
2019/05/10	0	13.95	0	0.00	13.85	0	18,186	0.00%
2019/05/09	7	13.94	0	0.00	13.85	7	18,350	0.04%
2019/05/08	0.6	14.05	0	0.00	14.05	0.6	18,217	0.00%
2019/05/07	6	13.90	1	13.90	13.95	5	18,179	0.03%
2019/05/06	501	14.00	0	0.00	13.85	501	18,278	2.74%	大買/鉅額交易
2019/05/03	2	13.95	0	0.00	14.00	2	18,092	0.01%
2019/05/02	6	14.00	0	0.00	14.10	6	17,827	0.03%
2019/04/30	5	14.02	15	14.05	14.00	-10	17,854	-0.06%
2019/04/29	10	13.90	8	13.98	14.00	2	17,960	0.01%
2019/04/26	76.3	13.83	50.4	13.90	13.90	25.9	17,634	0.15%
2019/04/25	3	14.15	0	0.00	14.10	3	16,934	0.02%
2019/04/24	11	14.17	0	0.00	14.20	11	16,893	0.07%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	18	14.19	0	0.00	14.10	18	16,841	0.11%
2019/04/19	2	14.25	0.4	14.25	14.25	1.6	16,670	0.01%
2019/04/18	5	14.15	0	0.00	14.20	5	16,873	0.03%
2019/04/17	5	14.20	3	14.22	14.20	2	16,974	0.01%
2019/04/15	0	0.00	2	14.30	14.20	-2	17,120	-0.01%
2019/04/12	2	14.20	0	0.00	14.20	2	17,108	0.01%
2019/04/11	0	0.00	2	14.30	14.25	-2	16,935	-0.01%
2019/04/10	5	14.20	1	14.20	14.25	4	16,894	0.02%
2019/04/09	0	0.00	2	14.20	14.25	-2	16,839	-0.01%
2019/04/08	2	14.15	7	14.10	14.15	-5	16,866	-0.03%
2019/04/03	0	0.00	2	14.05	14.10	-2	16,981	-0.01%
2019/04/02	0	0.00	1	14.10	14.10	-1	17,161	-0.01%
2019/04/01	26	14.00	0	0.00	14.00	26	17,226	0.15%
2019/03/27	3	13.95	0	0.00	13.95	3	17,111	0.02%
2019/03/26	2	14.00	0	0.00	14.00	2	17,109	0.01%
2019/03/25	10	13.80	0.1	13.90	13.85	9.9	17,336	0.06%
2019/03/22	61	13.93	50	13.85	13.85	11	17,093	0.06%
2019/03/21	1	14.00	0	0.00	14.00	1	16,710	0.01%
2019/03/20	5	14.00	10	14.00	14.00	-5	16,833	-0.03%
2019/03/19	0	14.00	2.4	14.00	14.00	-2.4	16,689	-0.01%
2019/03/18	2	13.88	0	0.00	13.90	2	16,585	0.01%
2019/03/12	15	13.70	10	13.75	13.75	5	16,757	0.03%
2019/03/11	69	13.70	50	13.65	13.65	19	16,589	0.11%
2019/03/08	20	13.85	35	13.85	13.85	-15	15,595	-0.10%
2019/03/07	9	13.95	0	0.00	13.95	9	15,702	0.06%
2019/03/04	104	13.85	100	13.95	13.95	4	16,225	0.02%	大買/
2019/02/27	9	13.94	100	13.95	13.95	-91	16,183	-0.56%
2019/02/26	5	13.95	1	13.95	13.95	4	16,222	0.02%
2019/02/25	4	13.90	2	13.95	14.00	2	16,290	0.01%
2019/02/22	2	13.93	0	0.00	13.95	2	16,398	0.01%
2019/02/21	51	13.85	0	0.00	13.90	51	16,512	0.31%
2019/02/20	1	13.85	0	0.00	13.90	1	16,535	0.01%
2019/02/19	2	13.78	0	0.00	13.80	2	16,462	0.01%
2019/02/15	22	13.74	1	13.70	13.70	21	16,537	0.13%
2019/02/13	2	13.60	0	0.00	13.60	2	16,717	0.01%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	2	13.60	0	0.00	13.65	2	16,800	0.01%
2019/01/30	5	13.50	0	0.00	13.60	5	16,820	0.03%
2019/01/29	0	0.00	5	13.45	13.50	-5	16,733	-0.03%
2019/01/28	3	13.45	0	0.00	13.45	3	16,754	0.02%
2019/01/24	2	13.30	0	0.00	13.30	2	16,586	0.01%
2019/01/23	0	0.00	3	13.37	13.40	-3	16,684	-0.02%
2019/01/22	31	13.23	20	13.30	13.30	11	16,675	0.07%
2019/01/21	0	0.00	35	13.40	13.30	-35	16,457	-0.21%
2019/01/18	0	0.00	5	13.40	13.40	-5	16,398	-0.03%
2019/01/16	3	13.32	0	0.00	13.30	3	16,779	0.02%
2019/01/15	0	0.00	5.6	13.41	13.45	-5.6	16,635	-0.03%
2019/01/14	0	0.00	3	13.35	13.35	-3	16,573	-0.02%
2019/01/09	7	13.32	0	0.00	13.45	7	16,565	0.04%
2019/01/07	0	0.00	0.3	13.40	13.35	-0.3	16,653	0.00%
2019/01/04	2	13.00	2	13.00	13.00	0	16,888	0.00%
2019/01/02	0.5	13.15	0	0.00	13.10	0.5	17,693	0.00%
2018/12/28	1	13.15	0	0.00	13.05	1	17,671	0.01%
2018/12/27	5	13.08	0	0.00	13.10	5	17,784	0.03%
2018/12/26	9	13.02	0	0.00	12.95	9	17,890	0.05%
2018/12/25	57.3	13.01	0	0.00	13.05	57.3	17,653	0.32%
2018/12/24	7	13.16	0	0.00	13.20	7	17,542	0.04%
2018/12/22	2	13.23	0	0.00	13.20	2	17,548	0.01%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/19	0	0.00	8	13.30	13.35	-8	17,629	-0.05%
2018/12/18	17	13.26	0	0.00	13.25	17	17,601	0.10%
2018/12/17	4	13.39	0	0.00	13.35	4	17,599	0.02%
2018/12/14	2	13.40	0.1	13.45	13.45	1.9	17,740	0.01%
2018/12/12	4	13.39	0	0.00	13.40	4	17,610	0.02%
2018/12/11	8	13.36	0	0.00	13.35	8	17,482	0.05%
2018/12/10	8	13.38	0	0.00	13.35	8	17,429	0.05%
2018/12/07	2	13.45	0	0.00	13.50	2	17,192	0.01%
2018/12/06	15	13.46	11	13.50	13.45	4	17,179	0.02%
2018/12/05	9	13.51	0	0.00	13.55	9	17,221	0.05%
2018/11/30	1	13.55	2	13.55	13.55	-1	17,444	-0.01%
2018/11/29	2	13.60	0	0.00	13.50	2	17,363	0.01%
2018/11/28	4	13.55	0	0.00	13.55	4	17,095	0.02%
2018/11/27	24	13.45	20	13.46	13.45	4	16,987	0.02%
2018/11/26	20	13.56	2	13.58	13.50	18	17,020	0.11%
2018/11/23	10	13.54	0	0.00	13.50	10	16,853	0.06%
2018/11/22	6	13.60	0	0.00	13.60	6	16,676	0.04%
2018/11/20	50	13.75	50	13.75	13.75	0	16,426	0.00%
2018/11/19	4	13.93	0	0.00	13.95	4	16,773	0.02%
2018/11/14	50	13.70	50	13.80	13.80	0	19,334	0.00%
2018/11/13	101	13.65	101	13.75	13.75	0	19,703	0.00%	大買/大賣/
2018/11/12	4	13.83	0	0.00	13.80	4	19,713	0.02%
2018/11/09	0	0.00	13	13.95	13.95	-13	19,946	-0.07%
2018/11/07	13	13.94	0	0.00	13.95	13	20,139	0.06%
2018/11/06	7	13.81	0	0.00	13.85	7	20,262	0.03%
2018/11/01	5	13.65	0	0.00	13.70	5	21,114	0.02%
2018/10/31	0	0.00	6.4	13.78	13.75	-6.4	21,296	-0.03%
2018/10/30	0	0.00	2	13.45	13.50	-2	21,577	-0.01%
2018/10/29	5	13.32	0	0.00	13.35	5	21,656	0.02%
2018/10/26	12	13.43	15	13.38	13.40	-3	21,831	-0.01%
2018/10/25	4	13.39	0	0.00	13.40	4	21,800	0.02%
2018/10/24	6	13.64	4	13.60	13.65	2	21,778	0.01%
2018/10/23	2	13.73	0	0.00	13.70	2	21,699	0.01%
2018/10/22	2	13.73	0	0.00	13.90	2	21,736	0.01%
2018/10/19	5	13.77	0	0.00	13.75	5	21,778	0.02%
2018/10/17	3	14.00	0	0.00	13.95	3	21,692	0.01%
2018/10/15	2	13.93	0	0.00	13.95	2	21,462	0.01%
2018/10/12	16	13.79	0	0.00	14.15	16	21,219	0.08%
2018/10/11	20	13.96	25	13.98	13.90	-5	20,843	-0.02%
2018/10/09	1	14.40	0	0.00	14.40	1	20,095	0.00%
2018/10/08	1	14.45	3.1	14.45	14.40	-2.1	20,094	-0.01%
2018/10/05	7	14.46	0	0.00	14.45	7	20,007	0.03%
2018/10/04	4	14.59	0	0.00	14.60	4	19,791	0.02%
2018/10/03	6.7	14.68	0	0.00	14.70	6.7	19,607	0.03%
2018/10/02	0	0.00	5	14.75	14.75	-5	19,642	-0.03%
2018/09/28	1	14.70	0	0.00	14.75	1	19,516	0.01%
2018/09/27	0	0.00	15	14.70	14.75	-15	19,372	-0.08%
2018/09/21	0	0.00	1	14.55	14.70	-1	19,115	-0.01%
2018/09/20	1	14.50	0	0.00	14.60	1	18,765	0.01%
2018/09/19	2	14.45	0	0.00	14.55	2	18,727	0.01%
2018/09/18	1	14.40	0	0.00	14.45	1	18,652	0.01%
2018/09/17	0	0.00	39.7	14.40	14.40	-39.7	18,647	-0.21%
2018/09/14	0	0.00	2.1	14.45	14.35	-2.1	18,691	-0.01%
2018/09/12	0.9	14.20	0	0.00	14.15	0.9	18,675	0.00%
2018/09/11	5	14.00	0	0.00	14.10	5	18,757	0.03%
2018/09/10	6	14.06	0	0.00	14.10	6	18,765	0.03%
2018/09/07	14	14.17	0	0.00	14.15	14	18,837	0.07%
2018/09/06	4	14.26	0	0.00	14.25	4	18,861	0.02%
2018/09/05	12	14.33	2	14.40	14.30	10	18,788	0.05%
2018/09/04	2	14.35	0	0.00	14.40	2	18,821	0.01%
2018/09/03	6	14.42	1	14.45	14.45	5	18,874	0.03%
2018/08/30	10	14.45	0	0.00	14.35	10	19,020	0.05%
2018/08/29	4	14.40	0	0.00	14.50	4	19,044	0.02%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/27	0	0.00	1	14.35	14.40	-1	19,145	-0.01%
2018/08/24	32	14.25	2	14.25	14.25	30	19,188	0.16%
2018/08/23	23	14.37	1	14.35	14.35	22	19,121	0.12%
2018/08/22	36	14.52	2	14.60	14.55	34	18,738	0.18%
2018/08/21	22	15.30	0	0.00	15.35	22	17,223	0.13%
2018/08/20	36	15.15	4	15.15	15.10	32	16,252	0.20%
2018/08/17	7	15.01	0	0.00	15.00	7	15,675	0.04%
2018/08/16	21	14.89	0	0.00	14.90	21	15,468	0.14%
2018/08/15	10	15.00	0	0.00	14.95	10	15,153	0.07%
2018/08/14	13	15.02	0	0.00	15.05	13	14,943	0.09%
2018/08/13	30	15.03	2	14.98	15.00	28	14,941	0.19%
2018/08/10	6	15.06	0	0.00	15.10	6	14,706	0.04%
2018/08/09	45	14.97	0	0.00	14.90	45	14,439	0.31%
2018/08/08	6	14.95	0	0.00	15.00	6	14,035	0.04%
2018/08/07	11	14.93	0	0.00	14.90	11	13,985	0.08%
2018/08/06	13	14.95	0	0.00	14.90	13	13,871	0.09%
2018/08/02	5	14.95	0	0.00	14.95	5	13,596	0.04%
2018/07/31	0	0.00	0.1	14.95	15.00	-0.1	13,566	0.00%
2018/07/30	0	0.00	9.7	14.90	15.00	-9.7	13,363	-0.07%
2018/07/23	0	0.00	1	14.70	14.70	-1	13,481	-0.01%
2018/07/11	1	14.30	0	0.00	14.40	1	13,462	0.01%
2018/07/06	7	14.16	0	0.00	14.15	7	13,456	0.05%
2018/07/05	2	14.30	0	0.00	14.25	2	13,373	0.01%
2018/07/03	5	14.28	0	0.00	14.25	5	13,666	0.04%
2018/07/02	3	14.40	0	0.00	14.40	3	13,685	0.02%
2018/06/29	12	14.40	0	0.00	14.40	12	13,771	0.09%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	5	14.40	0	0.00	14.40	5	13,698	0.04%
2018/06/25	4	14.45	0	0.00	14.45	4	13,897	0.03%
2018/06/22	10	14.45	0	0.00	14.40	10	14,053	0.07%
2018/06/20	17	14.40	0	0.00	14.50	17	14,323	0.12%
2018/06/19	12	14.42	0	0.00	14.40	12	14,323	0.08%
2018/06/15	1	14.50	0	0.00	14.55	1	14,339	0.01%
2018/06/14	12	14.57	0	0.00	14.45	12	14,223	0.08%
2018/06/13	1	14.75	0	0.00	14.75	1	14,065	0.01%
2018/06/11	0	0.00	0.1	14.90	14.85	-0.1	14,257	0.00%
2018/06/07	0	0.00	2	15.05	15.05	-2	14,243	-0.01%
2018/06/06	0	0.00	2	15.00	15.00	-2	14,228	-0.01%
2018/06/05	0.5	14.90	4	14.95	15.00	-3.5	14,115	-0.02%
2018/06/04	0	0.00	3	14.85	14.90	-3	13,903	-0.02%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	1	14.65	0	0.00	14.55	1	13,274	0.01%
2018/05/25	0	0.00	2	14.80	14.80	-2	13,337	-0.01%
2018/05/24	5	14.80	2	14.80	14.85	3	13,445	0.02%
2018/05/21	3	14.85	2	14.85	14.90	1	13,831	0.01%
2018/05/18	1	14.70	10	14.75	14.80	-9	13,868	-0.06%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,999	-0.01%
2018/05/16	0	0.00	4	14.68	14.70	-4	14,038	-0.03%
2018/05/14	0	0.00	2	14.60	14.60	-2	15,487	-0.01%
2018/05/11	0	0.00	2	14.55	14.60	-2	15,514	-0.01%
2018/05/10	0	0.00	2	14.55	14.45	-2	15,325	-0.01%
2018/05/09	1	14.45	0	0.00	14.50	1	15,161	0.01%
2018/05/08	0	14.45	0	0.00	14.45	0	15,184	0.00%
2018/05/04	0.1	14.35	0	0.00	14.35	0.1	15,118	0.00%
2018/05/02	0	0.00	2	14.55	14.50	-2	15,217	-0.01%
2018/04/30	0	0.00	21	14.35	14.45	-21	15,189	-0.14%
2018/04/26	1.1	14.20	0	0.00	14.20	1.1	15,067	0.01%
2018/04/25	1	14.15	0	0.00	14.25	1	15,036	0.01%
2018/04/24	2	14.30	0	0.00	14.25	2	15,298	0.01%
2018/04/23	0	0.00	2	14.40	14.40	-2	15,479	-0.01%
2018/04/20	0.1	14.30	0	0.00	14.30	0.1	15,480	0.00%
2018/04/19	0.1	14.25	0.4	14.25	14.30	-0.3	15,652	0.00%
2018/04/18	0.8	14.15	0	0.00	14.20	0.8	15,680	0.01%
2018/04/17	5	14.13	2	14.10	14.20	3	15,783	0.02%
2018/04/11	1	14.30	0	0.00	14.30	1	16,728	0.01%
2018/04/10	1	14.15	2	14.25	14.30	-1	16,733	-0.01%
2018/04/09	1.1	14.06	0	0.00	14.10	1.1	16,726	0.01%
2018/04/03	5	14.05	0	0.00	14.10	5	16,906	0.03%
2018/04/02	7	14.23	0	0.00	14.20	7	16,856	0.04%
2018/03/31	5.9	14.25	0	0.00	14.25	5.9	16,829	0.04%
2018/03/30	38	14.30	0	0.00	14.30	38	16,996	0.22%
2018/03/29	8	14.25	0	0.00	14.30	8	16,902	0.05%
2018/03/28	2	14.40	0	0.00	14.35	2	16,653	0.01%
2018/03/27	0	0.00	6	14.45	14.55	-6	16,650	-0.04%
2018/03/26	0	0.00	3	14.35	14.35	-3	16,445	-0.02%
2018/03/23	0	0.00	2	14.20	14.30	-2	16,483	-0.01%
2018/03/22	6	14.49	0	0.00	14.45	6	16,264	0.04%
2018/03/21	1	14.50	2	14.55	14.55	-1	16,201	-0.01%
2018/03/19	0	0.00	0.2	14.50	14.50	-0.2	16,415	0.00%
2018/03/16	5	14.35	0	0.00	14.35	5	16,305	0.03%
2018/03/13	1	14.10	4	14.15	14.20	-3	16,075	-0.02%
2018/03/12	0	0.00	5.3	14.04	14.10	-5.3	16,091	-0.03%
2018/03/09	13	13.96	0	0.00	13.90	13	16,094	0.08%
2018/03/08	2	13.95	0	0.00	13.95	2	16,248	0.01%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/06	2	13.95	0	0.00	14.00	2	16,793	0.01%
2018/03/05	3	13.98	0	0.00	13.95	3	17,297	0.02%
2018/03/02	4	14.00	0	0.00	14.00	4	17,291	0.02%
2018/03/01	1	14.15	0	0.00	14.15	1	17,253	0.01%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/22	2	13.85	0	0.00	13.90	2	17,347	0.01%
2018/02/08	5	13.66	0	0.00	13.65	5	17,330	0.03%
2018/02/06	10	13.60	0	0.00	13.45	10	16,510	0.06%
2018/02/02	0	0.00	0	14.60	14.60	0	15,368	0.00%
2018/02/01	0	0.00	3	14.70	14.70	-3	15,462	-0.02%
2018/01/30	1	14.65	0	0.00	14.60	1	15,320	0.01%
2018/01/29	0	0.00	3	14.80	14.75	-3	15,281	-0.02%
2018/01/26	0.4	14.70	0	0.00	14.75	0.4	15,180	0.00%
2018/01/23	0	0.00	1	14.70	14.75	-1	14,840	-0.01%
2018/01/15	0	0.00	1	14.55	14.55	-1	13,970	-0.01%
2018/01/12	0	0.00	2	14.50	14.55	-2	13,894	-0.01%
2018/01/10	1	14.50	0	0.00	14.55	1	13,873	0.01%
2018/01/09	0	0.00	5	14.50	14.50	-5	13,695	-0.04%
2018/01/05	0	0.00	2.3	14.10	14.20	-2.3	13,336	-0.02%