台新金 (2887)-凱基-岡山券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
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－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	17.25	2	17.30	17.25	-1	38,004	0.00%
2024/11/20	1.5	17.30	0	0.00	17.35	1.5	37,793	0.00%
2024/11/19	5	17.15	14	17.21	17.45	-9	37,524	-0.02%
2024/11/18	0	0.00	2	17.00	16.90	-2	36,906	-0.01%
2024/11/15	1.2	16.91	0	0.00	16.90	1.2	36,605	0.00%
2024/11/14	4	16.89	0	0.00	16.85	4	36,611	0.01%
2024/11/13	4	16.95	0	0.00	17.05	4	36,603	0.01%
2024/11/12	1	17.00	2.5	17.05	17.00	-1.5	36,471	0.00%
2024/11/11	0	0.00	2	17.15	17.15	-2	36,229	-0.01%
2024/11/08	12	17.19	12	17.15	17.15	0	36,643	0.00%
2024/11/07	0.1	17.20	0	0.00	17.20	0.1	36,810	0.00%
2024/11/05	2	17.10	1	17.25	17.15	1	38,421	0.00%
2024/11/04	5	17.05	9	17.10	17.10	-4	39,298	-0.01%
2024/11/01	8	16.99	5	16.90	17.00	3	39,739	0.01%
2024/10/30	4.1	17.14	0	0.00	17.10	4.1	39,696	0.01%
2024/10/29	1.7	17.12	3	17.20	17.20	-1.3	39,827	0.00%
2024/10/28	13	17.35	2	17.30	17.25	11	40,039	0.03%
2024/10/25	1	17.20	0	0.00	17.20	1	40,432	0.00%
2024/10/24	1	17.15	1	17.15	17.20	0	40,749	0.00%
2024/10/23	3	17.38	0	0.00	17.20	3	40,628	0.01%
2024/10/22	1	17.45	2	17.40	17.45	-1	40,770	0.00%
2024/10/21	1	17.55	0	0.00	17.50	1	40,886	0.00%
2024/10/18	1	17.50	0	0.00	17.55	1	40,979	0.00%
2024/10/17	5	17.40	1	17.40	17.45	4	40,979	0.01%
2024/10/15	2.7	17.36	2	17.35	17.55	0.7	40,907	0.00%
2024/10/14	4.1	17.42	0	0.00	17.45	4.1	40,333	0.01%
2024/10/11	5.2	17.83	0.2	17.95	17.75	5	40,032	0.01%
2024/10/09	1.2	18.14	0	0.00	18.10	1.2	39,619	0.00%
2024/10/08	5.3	17.95	0	0.00	18.20	5.3	39,338	0.01%
2024/10/07	1	18.10	2	18.10	18.20	-1	38,665	0.00%
2024/10/01	1	18.30	4	18.35	18.40	-3	37,731	-0.01%
2024/09/30	0	0.00	3.2	18.45	18.40	-3.2	37,817	-0.01%
2024/09/27	0	0.00	22.4	18.37	18.40	-22.4	37,502	-0.06%
2024/09/26	1	18.25	3.3	18.40	18.40	-2.3	37,099	-0.01%
2024/09/25	0	0.00	13.9	18.34	18.40	-13.9	36,729	-0.04%
2024/09/23	3	18.15	9.3	18.25	18.30	-6.3	35,931	-0.02%
2024/09/20	0	18.50	5	18.30	18.25	-5	35,603	-0.01%
2024/09/18	1.5	18.31	0	0.00	18.20	1.5	33,916	0.00%
2024/09/16	0	18.80	7.3	18.85	18.85	-7.2	33,031	-0.02%
2024/09/13	0.3	18.55	27.1	18.63	18.75	-26.9	32,831	-0.08%
2024/09/12	25.1	17.98	23.3	18.25	18.30	1.9	32,368	0.01%
2024/09/11	2.9	18.36	6.7	18.48	18.50	-3.8	31,480	-0.01%
2024/09/10	0	0.00	8	18.75	18.80	-8	30,926	-0.03%
2024/09/09	2	18.15	11.1	18.67	18.70	-9.1	30,531	-0.03%
2024/09/06	20.1	18.25	2.1	18.34	18.45	18	30,094	0.06%
2024/09/05	1	18.15	0	0.00	18.20	1	30,048	0.00%
2024/09/04	5.1	18.10	1	18.00	18.15	4.1	29,773	0.01%
2024/09/03	3	18.35	3.6	18.42	18.45	-0.6	29,493	0.00%
2024/09/02	1	18.65	10	18.65	18.65	-9	29,039	-0.03%
2024/08/30	12.1	18.53	0	0.00	18.50	12.1	28,936	0.04%
2024/08/29	0.2	18.55	13.7	18.55	18.40	-13.5	28,556	-0.05%
2024/08/28	22.2	18.81	2.6	18.94	18.90	19.6	28,922	0.07%
2024/08/27	7	19.29	17	19.22	19.20	-10	28,646	-0.03%
2024/08/26	10.1	19.98	11	19.95	20.00	-0.9	28,196	0.00%
2024/08/23	49	19.20	4.6	19.20	19.40	44.4	26,705	0.17%
2024/08/21	0	0.00	2	18.68	18.80	-2	25,357	-0.01%
2024/08/20	0	0.00	2.1	18.70	18.75	-2.1	25,345	-0.01%
2024/08/16	0	0.00	6	18.65	18.80	-6	25,423	-0.02%
2024/08/15	6.1	18.48	3	18.80	18.35	3.1	25,397	0.01%
2024/08/14	1	18.65	5	18.57	18.80	-4	25,459	-0.02%
2024/08/13	4	18.19	2.4	18.20	18.30	1.6	25,182	0.01%
2024/08/12	0.1	18.15	0	0.00	18.20	0.1	25,343	0.00%
2024/08/09	0	0.00	6	18.00	17.90	-6	25,444	-0.02%
2024/08/08	2	17.70	0	0.00	17.70	2	24,965	0.01%
2024/08/07	5.1	17.49	0	0.00	17.50	5.1	24,861	0.02%
2024/08/06	19.2	17.23	1	17.50	17.55	18.2	24,460	0.07%
2024/08/05	3.3	18.84	10.9	19.09	18.80	-7.6	23,277	-0.03%
2024/08/02	0.1	19.95	25	20.10	20.10	-24.9	22,286	-0.11%
2024/08/01	0	20.10	25	20.15	20.15	-25	21,886	-0.11%
2024/07/31	0	0.00	3	20.35	20.30	-3	22,026	-0.01%
2024/07/30	0.1	20.15	4	20.23	20.20	-3.9	22,229	-0.02%
2024/07/29	1.3	20.15	1	20.15	20.40	0.3	21,964	0.00%
2024/07/26	0	0.00	1	19.95	20.05	-1	21,817	0.00%
2024/07/23	0	0.00	100	19.90	20.00	-100	21,867	-0.46%
2024/07/22	0	0.00	1	19.50	19.60	-1	21,694	0.00%
2024/07/19	1	19.60	1	19.65	19.75	0	21,228	0.00%
2024/07/18	1	19.90	0	0.00	19.95	1	20,811	0.00%
2024/07/17	2.2	19.92	1.6	20.00	19.90	0.5	20,427	0.00%
2024/07/16	1.6	19.95	2	19.98	20.00	-0.4	20,147	0.00%
2024/07/12	1	20.00	4	20.03	20.05	-3	20,139	-0.01%
2024/07/10	0	0.00	10	19.70	19.75	-10	19,949	-0.05%
2024/07/09	0	0.00	1.1	19.59	19.60	-1.1	19,846	-0.01%
2024/07/08	0	0.00	23.5	19.49	19.50	-23.5	19,801	-0.12%
2024/07/05	0	0.00	1	19.30	19.25	-1	19,579	-0.01%
2024/07/04	20	19.25	3	19.31	19.30	17	19,682	0.09%
2024/07/03	50	19.00	14.7	19.02	19.20	35.3	19,525	0.18%
2024/07/02	23	18.76	0	0.00	18.80	23	19,103	0.12%
2024/06/28	0	0.00	1	18.80	18.85	-1	19,050	-0.01%
2024/06/25	0	18.85	0	0.00	18.95	0	18,957	0.00%
2024/06/24	4	18.65	0	0.00	18.75	4	18,753	0.02%
2024/06/21	2	18.80	13	18.77	18.70	-11	18,749	-0.06%
2024/06/20	0.2	18.65	9.3	18.65	18.60	-9.1	18,392	-0.05%
2024/06/19	0	0.00	16.6	18.69	18.65	-16.6	18,273	-0.09%
2024/06/18	0	0.00	9.1	18.65	18.65	-9.1	18,175	-0.05%
2024/06/17	0	0.00	6.1	18.75	18.70	-6.1	18,037	-0.03%
2024/06/14	0	0.00	8	18.68	18.75	-8	18,158	-0.04%
2024/06/12	9	18.60	0	0.00	18.55	9	18,697	0.05%
2024/06/11	30	18.75	10	18.75	18.65	20	19,080	0.10%
2024/06/07	0	0.00	7	18.76	18.80	-7	19,049	-0.04%
2024/06/03	0	0.00	0.1	18.55	18.50	-0.1	18,959	0.00%
2024/05/30	1	18.35	0	0.00	18.25	1	18,493	0.01%
2024/05/29	5	18.40	0	0.00	18.30	5	18,366	0.03%
2024/05/28	1	18.50	2	18.60	18.60	-1	18,106	-0.01%
2024/05/27	10	18.55	0	0.00	18.50	10	18,210	0.05%
2024/05/24	3	18.72	0	0.00	18.60	3	18,198	0.02%
2024/05/23	7	18.72	0	0.00	18.70	7	18,108	0.04%
2024/05/22	4	18.88	0	0.00	18.90	4	18,049	0.02%
2024/05/21	15.2	18.77	20.2	18.85	18.85	-5	17,948	-0.03%
2024/05/20	2	18.95	5	18.95	19.00	-3	17,795	-0.02%
2024/05/17	0	0.00	5	18.85	18.90	-5	17,642	-0.03%
2024/05/16	2	18.78	42	18.80	18.80	-40	17,596	-0.23%
2024/05/15	31	18.80	2	18.80	18.70	29	17,380	0.17%
2024/05/14	16	18.71	0	0.00	18.70	16	17,401	0.09%
2024/05/13	1	18.65	0	0.00	18.80	1	17,431	0.01%
2024/05/10	2	18.65	18	18.65	18.80	-16	17,250	-0.09%
2024/05/09	17.3	18.54	2	18.60	18.50	15.3	17,114	0.09%
2024/05/08	0	0.00	20	18.61	18.70	-20	17,073	-0.12%
2024/05/07	1.5	18.60	2	18.68	18.70	-0.5	17,091	0.00%
2024/05/06	34	18.77	2.1	18.74	18.80	31.9	16,864	0.19%
2024/05/03	3.7	18.30	35	18.35	18.35	-31.3	16,341	-0.19%
2024/04/29	22.3	17.90	3	17.97	17.85	19.3	15,211	0.13%
2024/04/26	0	0.00	7	17.70	17.60	-7	14,926	-0.05%
2024/04/25	4	17.51	0	0.00	17.45	4	15,025	0.03%
2024/04/24	0	0.00	4	17.70	17.65	-4	15,211	-0.03%
2024/04/23	0.2	17.75	10	17.75	17.70	-9.8	15,631	-0.06%
2024/04/22	0.8	17.60	12.1	17.61	17.65	-11.3	15,962	-0.07%
2024/04/19	3.3	17.38	0.4	17.30	17.35	2.9	15,924	0.02%
2024/04/18	2.1	17.60	0	0.00	17.60	2.1	15,600	0.01%
2024/04/17	12	17.60	0	0.00	17.55	12	15,465	0.08%
2024/04/16	19.1	17.69	2	17.70	17.40	17.1	15,357	0.11%
2024/04/15	2	17.85	9	17.90	17.85	-7	14,865	-0.05%
2024/04/12	17	17.91	2	17.95	17.90	15	14,797	0.10%
2024/04/11	14	18.00	0	0.00	18.00	14	14,551	0.10%
2024/04/10	20	18.05	0	0.00	18.10	20	14,512	0.14%
2024/04/03	1	17.95	0	0.00	17.90	1	14,267	0.01%
2024/04/02	0	0.00	0.1	18.10	18.05	-0.1	14,268	0.00%
2024/04/01	0	0.00	0.6	18.05	18.05	-0.6	14,313	0.00%
2024/03/29	3	18.00	4.2	18.06	18.00	-1.2	14,282	-0.01%
2024/03/28	18	17.97	7	18.00	17.95	11	14,097	0.08%
2024/03/26	1	17.95	3	18.00	18.05	-2	14,045	-0.01%
2024/03/25	0	0.00	89	18.00	17.95	-89	14,023	-0.63%
2024/03/22	6	18.00	2.1	18.00	18.05	3.9	14,188	0.03%
2024/03/21	10	18.00	2	18.10	18.05	8	14,184	0.06%
2024/03/20	1	17.90	2	17.90	17.85	-1	14,344	-0.01%
2024/03/19	23	17.94	2	17.95	17.90	21	14,461	0.15%
2024/03/18	0	0.00	0.2	18.10	18.10	-0.2	14,282	0.00%
2024/03/15	41	18.02	0	0.00	18.15	41	14,187	0.29%
2024/03/14	0	0.00	36.4	18.12	18.20	-36.4	13,639	-0.27%
2024/03/13	0	0.00	0	17.90	17.95	0	13,230	0.00%
2024/03/12	0	17.80	12.7	17.86	17.90	-12.7	13,031	-0.10%
2024/03/11	25	17.84	0	17.85	17.80	25	12,987	0.19%
2024/03/08	3	17.77	2.1	17.75	17.85	0.9	12,960	0.01%
2024/03/07	1	17.60	0	0.00	17.70	1	12,762	0.01%
2024/03/06	0	0.00	9	17.66	17.70	-9	12,726	-0.07%
2024/03/05	8	17.32	1	17.40	17.30	7	12,922	0.05%
2024/03/04	1	17.40	0.4	17.36	17.35	0.6	12,936	0.00%
2024/03/01	8	17.35	0	0.00	17.35	8	13,014	0.06%
2024/02/29	8	17.28	3	17.33	17.40	5	12,970	0.04%
2024/02/27	7	17.35	0	0.00	17.25	7	12,722	0.06%
2024/02/26	6	17.25	13.3	17.26	17.25	-7.3	12,521	-0.06%
2024/02/23	5	17.33	0	0.00	17.30	5	12,491	0.04%
2024/02/19	15.2	17.30	0.4	17.35	17.35	14.8	12,892	0.11%
2024/02/16	13	17.15	0	0.00	17.15	13	13,054	0.10%
2024/02/15	4.2	17.20	0	0.00	17.15	4.2	12,978	0.03%
2024/02/05	0.1	17.15	0	0.00	17.10	0.1	12,700	0.00%
2024/02/02	0	0.00	15	17.17	17.20	-15	12,592	-0.12%
2024/02/01	0	0.00	1	17.30	17.25	-1	12,547	-0.01%
2024/01/31	0.8	17.20	0	0.00	17.15	0.8	12,472	0.01%
2024/01/30	1	17.25	0	0.00	17.15	1	12,405	0.01%
2024/01/29	2	17.35	0	0.00	17.35	2	12,384	0.02%
2024/01/24	16	17.23	2	17.20	17.20	14	12,455	0.11%
2024/01/23	2	17.05	1	17.10	17.05	1	12,547	0.01%
2024/01/22	1	17.10	0	17.20	17.00	1	12,592	0.01%
2024/01/18	3	17.02	0	0.00	17.00	3	12,316	0.02%
2024/01/17	11.1	17.13	19	17.20	17.00	-8	12,096	-0.07%
2024/01/16	21.1	17.32	1	17.35	17.30	20.1	11,685	0.17%
2024/01/15	4	17.65	0	0.00	17.60	4	11,373	0.04%
2024/01/12	1	17.70	0	0.00	17.65	1	11,592	0.01%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.80	0	0.00	17.80	1	11,572	0.01%
2024/01/09	1	17.85	0	0.00	17.85	1	11,616	0.01%
2024/01/08	2	18.00	1	17.95	17.95	1	11,642	0.01%
2024/01/03	2.1	17.85	0	0.00	17.85	2.1	12,183	0.02%
2024/01/02	0.5	18.08	0	0.00	18.05	0.5	12,114	0.00%
2023/12/28	0.2	18.00	2	18.05	18.10	-1.8	12,355	-0.01%
2023/12/27	1.6	17.95	2	17.90	17.95	-0.4	12,236	0.00%
2023/12/26	0.3	17.90	0	0.00	17.90	0.3	12,182	0.00%
2023/12/25	2	17.75	0	17.75	17.80	2	12,226	0.02%
2023/12/22	0.2	17.80	0	0.00	17.75	0.2	12,341	0.00%
2023/12/20	3.1	17.79	1	17.80	17.70	2.1	12,352	0.02%
2023/12/19	1	17.75	0	0.00	17.75	1	12,298	0.01%
2023/12/15	13.2	17.93	2	17.95	17.85	11.2	12,346	0.09%
2023/12/14	5	18.05	1	18.10	18.10	4	11,974	0.03%
2023/12/13	3	17.90	8	17.91	17.95	-5	11,809	-0.04%
2023/12/12	1	17.90	0	0.00	18.00	1	12,162	0.01%
2023/12/08	2.1	17.93	0	0.00	17.90	2.1	12,307	0.02%
2023/12/07	1	17.90	9	17.96	18.00	-8	12,294	-0.07%
2023/12/06	1	18.00	8.1	18.00	18.00	-7	12,337	-0.06%
2023/12/05	1.1	17.90	0	0.00	17.90	1.1	12,315	0.01%
2023/12/04	0.4	18.05	0	0.00	18.00	0.4	12,347	0.00%
2023/12/01	1	18.05	4	18.00	18.00	-3	12,427	-0.02%
2023/11/29	1	18.10	1	18.15	18.05	0	11,815	0.00%
2023/11/28	0	0.00	107	18.11	18.15	-107	11,684	-0.92%	大賣/鉅額交易
2023/11/27	2	18.05	0	0.00	18.05	2	11,840	0.02%
2023/11/24	0	0.00	1	18.10	18.10	-1	11,906	-0.01%
2023/11/22	0	18.15	1	18.20	18.10	-1	12,042	-0.01%
2023/11/21	0	0.00	4.1	18.27	18.30	-4.1	12,090	-0.03%
2023/11/20	0	18.00	1	18.00	18.05	-1	11,794	-0.01%
2023/11/17	4	18.10	2	18.10	18.00	2	11,754	0.02%
2023/11/16	0	0.00	0	18.00	18.05	0	11,635	0.00%
2023/11/15	0	17.95	0	0.00	18.00	0	11,566	0.00%
2023/11/14	0	0.00	1.1	17.85	17.85	-1.1	11,403	-0.01%
2023/11/13	0	0.00	1.1	17.80	17.80	-1.1	11,644	-0.01%
2023/11/10	0	17.75	0	0.00	17.70	0	11,971	0.00%
2023/11/09	0	17.80	0	17.80	17.75	0	12,118	0.00%
2023/11/08	0	17.80	0	0.00	17.85	0	12,371	0.00%
2023/11/07	0	0.00	1	17.85	17.80	-1	12,486	-0.01%
2023/11/06	1.7	17.76	0	0.00	17.85	1.7	12,560	0.01%
2023/11/03	1	17.65	0	0.00	17.65	1	12,458	0.01%
2023/11/02	0	0.00	1	17.45	17.55	-1	12,514	-0.01%
2023/11/01	0	17.20	0	0.00	17.25	0	12,486	0.00%
2023/10/31	1	17.20	0	17.35	17.25	1	12,588	0.01%
2023/10/30	3	17.23	8	17.26	17.35	-5	12,795	-0.04%
2023/10/27	2	17.45	0	0.00	17.45	2	12,687	0.02%
2023/10/26	3	17.42	14	17.41	17.40	-11	12,998	-0.08%
2023/10/25	10	17.60	0	0.00	17.60	10	13,029	0.08%
2023/10/24	0.1	17.50	9	17.52	17.60	-8.9	13,323	-0.07%
2023/10/23	0	0.00	6	17.65	17.60	-6	13,889	-0.04%
2023/10/20	2	17.55	0	0.00	17.75	2	14,553	0.01%
2023/10/19	1.1	17.81	5	17.85	17.80	-3.9	14,648	-0.03%
2023/10/18	1	17.80	1	17.90	17.90	0	14,787	0.00%
2023/10/17	1	17.80	0	0.00	17.85	1	14,959	0.01%
2023/10/12	0.5	18.00	16.4	17.98	18.00	-15.9	15,603	-0.10%
2023/10/11	10	17.80	1	17.75	17.80	9	15,620	0.06%
2023/10/06	0	0.00	1	17.85	17.75	-1	15,340	-0.01%
2023/10/04	2.4	17.58	2	17.55	17.60	0.4	15,467	0.00%
2023/10/02	0.5	17.95	0.6	17.90	17.85	-0.2	15,831	0.00%
2023/09/28	2	17.85	0	0.00	17.90	2	16,289	0.01%
2023/09/27	0	0.00	1	17.80	17.90	-1	16,292	-0.01%
2023/09/26	0.2	17.90	0	0.00	17.80	0.2	16,234	0.00%
2023/09/25	0	0.00	1	17.85	17.85	-1	16,194	-0.01%
2023/09/22	0.8	17.81	0	0.00	17.75	0.8	16,425	0.00%
2023/09/21	3.2	17.75	0	0.00	17.80	3.2	16,478	0.02%
2023/09/19	3	18.15	0	0.00	18.10	3	16,307	0.02%
2023/09/18	2	18.18	21	18.16	18.20	-19	16,455	-0.12%
2023/09/15	2	18.20	4	18.20	18.30	-2	16,608	-0.01%
2023/09/14	0.1	18.00	3	18.03	18.15	-2.9	16,338	-0.02%
2023/09/12	7	17.80	0	0.00	17.85	7	16,570	0.04%
2023/09/11	3.9	17.75	3	17.70	17.75	0.9	16,623	0.01%
2023/09/08	0	0.00	1	17.80	17.75	-1	16,706	-0.01%
2023/09/06	0.2	17.95	0	0.00	17.85	0.2	17,075	0.00%
2023/09/05	1	17.95	7	17.95	17.95	-6	17,214	-0.03%
2023/09/04	0.1	18.05	0	0.00	18.00	0.1	17,298	0.00%
2023/08/31	1	17.95	0	0.00	17.80	1	17,611	0.01%
2023/08/30	0.7	18.10	3.3	18.10	18.05	-2.6	17,572	-0.02%
2023/08/29	9.2	17.91	0	0.00	17.95	9.2	17,659	0.05%
2023/08/28	0	17.95	0	0.00	17.80	0	17,779	0.00%
2023/08/25	5	17.79	2.5	17.78	17.75	2.6	18,306	0.01%
2023/08/24	2	17.80	0	0.00	17.80	2	18,424	0.01%
2023/08/23	0.1	17.85	0	0.00	17.75	0.1	18,420	0.00%
2023/08/22	0.1	17.85	5.3	17.76	17.80	-5.2	18,493	-0.03%
2023/08/21	10	17.78	0	0.00	17.80	10	18,684	0.05%
2023/08/18	10.1	17.68	5	17.80	17.65	5.1	18,774	0.03%
2023/08/17	0.5	17.58	5	17.50	17.60	-4.5	18,912	-0.02%
2023/08/16	3.5	17.58	5	17.55	17.65	-1.5	18,805	-0.01%
2023/08/15	7	18.03	0.4	18.03	17.90	6.6	18,815	0.04%
2023/08/11	0.5	18.35	0	0.00	18.35	0.5	19,084	0.00%
2023/08/10	0	0.00	0.2	18.30	18.20	-0.2	19,166	0.00%
2023/08/08	2.1	18.25	0	0.00	18.15	2.1	19,430	0.01%
2023/08/07	0	0.00	1	18.30	18.30	-1	19,599	-0.01%
2023/08/04	16	18.22	0	0.00	18.20	16	19,726	0.08%
2023/08/02	3	18.17	1	18.30	18.20	2	19,825	0.01%
2023/08/01	2	18.30	0	0.00	18.35	2	20,109	0.01%
2023/07/31	0	0.00	1	18.30	18.25	-1	20,128	0.00%
2023/07/28	1	18.25	0	0.00	18.30	1	19,804	0.01%
2023/07/27	5	18.36	5	18.50	18.35	0	19,669	0.00%
2023/07/26	14.6	18.31	0	0.00	18.40	14.6	19,388	0.08%
2023/07/25	16.1	19.22	0	0.00	19.30	16.1	18,844	0.09%
2023/07/24	23.7	19.16	0	0.00	19.15	23.7	18,061	0.13%
2023/07/21	0	0.00	1	19.25	19.25	-1	17,763	-0.01%
2023/07/20	70	19.30	0.3	19.30	19.35	69.7	17,628	0.40%
2023/07/19	8	19.35	5	19.25	19.25	3	17,394	0.02%
2023/07/18	5.1	19.35	2.1	19.40	19.40	3	17,223	0.02%
2023/07/17	0.8	19.10	0	0.00	19.20	0.8	16,966	0.00%
2023/07/14	0	0.00	0.3	19.00	19.05	-0.3	16,817	0.00%
2023/07/11	1	18.85	1	18.80	18.85	0	16,703	0.00%
2023/07/10	1	18.55	0	0.00	18.35	1	16,760	0.01%
2023/07/07	1.5	18.27	5	18.25	18.25	-3.5	16,722	-0.02%
2023/07/06	5	18.70	0	0.00	18.50	5	16,296	0.03%
2023/07/04	1	18.95	0.3	18.95	18.90	0.7	15,812	0.00%
2023/07/03	3.5	18.99	0	0.00	19.00	3.5	15,921	0.02%
2023/06/29	2	18.95	0	0.00	19.00	2	15,940	0.01%
2023/06/28	1.1	19.05	0	0.00	19.05	1.1	15,971	0.01%
2023/06/27	0.3	19.10	0	0.00	19.10	0.3	15,953	0.00%
2023/06/26	4	19.10	0	0.00	19.15	4	15,913	0.03%
2023/06/21	0	0.00	2.1	19.12	19.15	-2.1	15,828	-0.01%
2023/06/20	2.8	18.95	0.9	19.00	19.00	1.9	15,758	0.01%
2023/06/19	1.3	18.87	0	0.00	18.90	1.3	15,734	0.01%
2023/06/16	0	0.00	2.3	18.96	19.00	-2.3	15,604	-0.02%
2023/06/15	8.2	19.00	1.2	19.04	19.00	7	15,277	0.05%
2023/06/14	0	0.00	4	19.05	19.10	-4	15,328	-0.03%
2023/06/12	9.2	19.05	3	19.20	19.00	6.2	15,505	0.04%
2023/06/09	0	0.00	2	19.08	19.05	-2	15,373	-0.01%
2023/06/08	0	0.00	2.1	18.85	18.85	-2.1	15,354	-0.01%
2023/06/07	0	0.00	1	18.70	18.80	-1	15,447	-0.01%
2023/06/06	1	18.65	0	0.00	18.65	1	15,425	0.01%
2023/06/05	0	0.00	9.1	18.69	18.65	-9.1	15,289	-0.06%
2023/05/31	4	18.43	0	0.00	18.35	4	14,857	0.03%
2023/05/30	1	18.35	0	0.00	18.45	1	14,350	0.01%
2023/05/26	2.5	18.38	1.2	18.23	18.35	1.2	14,433	0.01%
2023/05/25	2.7	18.39	89.5	18.51	18.35	-86.8	14,407	-0.60%
2023/05/24	15.1	18.62	0	0.00	18.70	15.1	14,324	0.11%
2023/05/23	3	18.65	2.3	18.65	18.75	0.7	14,269	0.00%
2023/05/22	0	0.00	1	18.55	18.55	-1	14,224	-0.01%
2023/05/19	2	18.30	2	18.35	18.45	0	14,108	0.00%
2023/05/18	10	18.42	10	18.35	18.45	0	13,810	0.00%
2023/05/17	0	0.00	108.9	18.40	18.50	-108.9	13,565	-0.80%	大賣/鉅額交易
2023/05/16	0.7	18.25	12	18.30	18.40	-11.3	13,236	-0.09%
2023/05/15	7	18.04	0	0.00	18.15	7	13,112	0.05%
2023/05/12	4	18.20	1.2	18.25	18.25	2.8	12,994	0.02%
2023/05/11	14	18.26	0	0.00	18.30	14	12,811	0.11%
2023/05/10	6	18.07	0.1	18.15	18.10	5.9	12,569	0.05%
2023/05/09	5.1	17.95	2	17.95	18.05	3.1	12,450	0.02%
2023/05/08	25.5	18.04	11.3	17.98	17.95	14.1	12,451	0.11%
2023/05/05	0	0.00	12	17.48	17.55	-12	11,896	-0.10%
2023/05/04	2.1	17.30	11	17.33	17.35	-8.9	11,959	-0.07%
2023/05/03	0.1	17.30	0	0.00	17.30	0.1	12,121	0.00%
2023/05/02	5	17.25	0	0.00	17.35	5	12,515	0.04%
2023/04/28	2.4	17.25	0	0.00	17.30	2.4	13,234	0.02%
2023/04/26	0.9	17.20	10	17.18	17.25	-9.1	13,306	-0.07%
2023/04/25	6	17.05	0	0.00	17.10	6	13,272	0.05%
2023/04/24	0.2	17.10	5	17.15	17.20	-4.8	13,242	-0.04%
2023/04/21	1.8	17.09	22	17.05	17.15	-20.2	13,345	-0.15%
2023/04/20	0.1	17.00	21.7	17.05	17.05	-21.6	13,389	-0.16%
2023/04/19	1	17.20	0	0.00	17.15	1	13,584	0.01%
2023/04/18	0.9	17.20	11.1	17.20	17.25	-10.2	13,559	-0.08%
2023/04/17	0	0.00	10	17.05	17.20	-10	13,584	-0.07%
2023/04/14	10	17.15	3	17.10	17.15	7	13,573	0.05%
2023/04/13	0	0.00	10	17.10	17.10	-10	13,492	-0.07%
2023/04/12	0	0.00	12	16.89	16.95	-12	13,471	-0.09%
2023/04/11	0	0.00	17	16.77	16.80	-17	13,485	-0.13%
2023/04/10	0	0.00	7	16.60	16.70	-7	13,434	-0.05%
2023/04/06	0	0.00	20	16.60	16.65	-20	13,351	-0.15%
2023/03/31	0	0.00	30	16.58	16.60	-30	13,222	-0.23%
2023/03/30	0	0.00	3	16.35	16.40	-3	13,032	-0.02%
2023/03/29	0	0.00	1.2	16.45	16.40	-1.2	12,965	-0.01%
2023/03/28	0.1	16.45	0.1	16.40	16.40	0	12,936	0.00%
2023/03/27	1	16.50	7	16.40	16.45	-6	13,154	-0.05%
2023/03/24	0	0.00	12	16.47	16.50	-12	13,338	-0.09%
2023/03/23	0.8	16.45	11	16.41	16.50	-10.2	13,318	-0.08%
2023/03/22	2.2	16.15	10.1	16.15	16.30	-8	13,301	-0.06%
2023/03/21	2	16.10	0	0.00	16.05	2	13,431	0.01%
2023/03/20	0.1	16.00	0	16.05	15.95	0	13,557	0.00%
2023/03/17	0.1	15.90	20	15.90	16.00	-19.9	13,642	-0.15%
2023/03/16	0.2	15.65	25	15.58	15.60	-24.9	13,590	-0.18%
2023/03/15	8.1	15.99	13.4	16.05	15.85	-5.3	13,437	-0.04%
2023/03/14	6.1	15.86	19.5	15.81	15.85	-13.4	13,466	-0.10%
2023/03/13	4.2	16.02	25	15.90	16.15	-20.8	13,336	-0.16%
2023/03/10	17.2	16.17	50	16.21	16.15	-32.8	13,157	-0.25%
2023/03/09	2.5	16.42	0	0.00	16.45	2.5	13,143	0.02%
2023/03/08	7	16.45	7.5	16.45	16.50	-0.5	13,735	0.00%
2023/03/07	0.1	16.50	0	0.00	16.50	0.1	13,888	0.00%
2023/03/06	0	0.00	0	16.35	16.40	0	14,024	0.00%
2023/03/03	2	16.28	0	0.00	16.30	2	14,048	0.01%
2023/03/02	2	16.35	0	0.00	16.35	2	14,129	0.01%
2023/03/01	6.1	16.37	10	16.35	16.35	-3.9	14,146	-0.03%
2023/02/24	17.1	16.49	5	16.53	16.45	12.1	14,069	0.09%
2023/02/23	3	16.53	0	0.00	16.55	3	13,957	0.02%
2023/02/22	3	16.42	2	16.55	16.55	1	13,983	0.01%
2023/02/21	5	16.50	22	16.50	16.55	-17	13,997	-0.12%
2023/02/20	3	16.60	28	16.60	16.60	-25	14,097	-0.18%
2023/02/17	0.3	16.35	15	16.35	16.40	-14.7	14,088	-0.10%
2023/02/16	1	16.25	0	0.00	16.25	1	14,384	0.01%
2023/02/15	2	16.25	0	0.00	16.25	2	14,727	0.01%
2023/02/14	1	16.30	14	16.35	16.35	-13	14,756	-0.09%
2023/02/13	0	0.00	51	16.16	16.30	-51	14,931	-0.34%
2023/02/10	0	0.00	0.4	16.25	16.15	-0.4	14,936	0.00%
2023/02/09	1	16.20	0	0.00	16.20	1	15,105	0.01%
2023/02/08	0	0.00	12	16.10	16.10	-12	15,129	-0.08%
2023/02/07	21	16.15	0	0.00	16.10	21	15,186	0.14%
2023/02/06	6	16.15	0	0.00	16.15	6	15,170	0.04%
2023/02/03	1	16.20	0	0.00	16.30	1	15,075	0.01%
2023/02/01	10	16.20	11	16.15	16.25	-1	15,289	-0.01%
2023/01/31	51	16.29	0	0.00	16.25	51	15,294	0.33%
2023/01/30	38.5	16.06	10	16.23	16.70	28.4	15,051	0.19%
2023/01/17	7	15.81	4	15.80	15.80	3	14,385	0.02%
2023/01/16	1	15.75	1	15.75	15.80	0	14,411	0.00%
2023/01/13	0	0.00	18	15.61	15.70	-18	14,392	-0.13%
2023/01/12	20	15.50	0	0.00	15.55	20	14,962	0.13%
2023/01/11	18	15.63	0	0.00	15.60	18	15,264	0.12%
2023/01/10	15	15.57	0	0.00	15.70	15	15,273	0.10%
2023/01/09	47.4	15.62	10	15.45	15.65	37.3	15,354	0.24%
2023/01/06	0	0.00	14	15.36	15.35	-14	15,292	-0.09%
2023/01/05	0.8	15.35	2.2	15.30	15.40	-1.4	15,567	-0.01%
2023/01/04	0.2	15.05	0	0.00	15.20	0.2	15,590	0.00%
2023/01/03	0	0.00	10	15.05	15.10	-10	15,843	-0.06%
2022/12/29	0.1	15.00	0	0.00	15.05	0.1	15,880	0.00%
2022/12/27	0	0.00	2	15.20	15.20	-2	16,150	-0.01%
2022/12/26	2	15.10	0	0.00	15.10	2	16,362	0.01%
2022/12/22	1	15.20	0	0.00	15.20	1	17,096	0.01%
2022/12/20	5	15.00	30.1	15.00	15.00	-25.1	17,669	-0.14%
2022/12/19	0	0.00	10	15.20	15.25	-10	17,914	-0.06%
2022/12/16	0	0.00	2	14.98	15.00	-2	17,808	-0.01%
2022/12/14	0	15.10	0	0.00	15.10	0	18,180	0.00%
2022/12/12	1	14.90	0	0.00	14.90	1	18,118	0.01%
2022/12/09	32	14.98	1	15.05	15.05	31	18,529	0.17%
2022/12/08	0.1	14.85	0	0.00	14.80	0.1	18,594	0.00%
2022/12/06	0.3	14.87	0	0.00	14.65	0.3	18,482	0.00%
2022/12/02	0.1	14.95	0.1	15.10	14.90	0	18,794	0.00%
2022/12/01	4	15.15	0	0.00	15.10	4	19,241	0.02%
2022/11/30	0.1	15.00	131.7	15.05	15.15	-131.6	19,201	-0.69%	大賣/鉅額交易
2022/11/29	0	0.00	7	14.95	15.00	-7	18,666	-0.04%
2022/11/28	0	0.00	3	14.70	14.65	-3	18,704	-0.02%
2022/11/25	16	14.74	3	14.85	14.85	13	18,893	0.07%
2022/11/24	0	0.00	14	14.74	14.80	-14	19,300	-0.07%
2022/11/23	0	0.00	1	14.70	14.70	-1	19,416	-0.01%
2022/11/21	0	0.00	4	14.50	14.60	-4	20,125	-0.02%
2022/11/18	1.1	14.41	4.1	14.40	14.45	-3	20,390	-0.01%
2022/11/17	18.2	14.54	0	0.00	14.55	18.2	21,325	0.09%
2022/11/16	0	0.00	0.9	14.80	14.80	-0.9	22,042	0.00%
2022/11/15	0	0.00	3	14.82	14.85	-3	22,522	-0.01%
2022/11/14	0	0.00	19	14.71	14.80	-19	22,841	-0.08%
2022/11/11	30	14.45	8	14.55	14.60	22	22,820	0.10%
2022/11/10	0	0.00	2	14.05	14.10	-2	22,817	-0.01%
2022/11/09	4	13.85	1	13.96	14.15	3	23,053	0.01%
2022/11/08	7	13.65	3	13.71	13.75	4	23,175	0.02%
2022/11/07	0	0.00	0.1	13.60	13.65	-0.1	23,406	0.00%
2022/11/04	0.4	13.31	0	0.00	13.35	0.4	23,794	0.00%
2022/11/02	37	13.53	1	13.55	13.45	36	24,217	0.15%
2022/10/31	37.5	13.37	0	0.00	13.25	37.5	24,335	0.15%
2022/10/28	5	13.45	0	0.00	13.45	5	24,113	0.02%
2022/10/27	0	0.00	10	13.65	13.55	-10	24,223	-0.04%
2022/10/26	0	0.00	5	13.35	13.40	-5	24,269	-0.02%
2022/10/25	0	0.00	15	13.05	13.10	-15	24,242	-0.06%
2022/10/24	0	0.00	2	13.00	13.00	-2	24,566	-0.01%
2022/10/21	0	0.00	2.4	12.91	12.90	-2.4	24,630	-0.01%
2022/10/20	11.3	12.54	31	12.69	12.85	-19.7	24,599	-0.08%
2022/10/19	7.6	12.85	0	0.00	12.90	7.6	24,090	0.03%
2022/10/18	0.3	13.10	13	12.92	13.10	-12.7	23,905	-0.05%
2022/10/17	5.1	12.85	11.5	12.80	12.85	-6.4	24,135	-0.03%
2022/10/14	0	0.00	2.1	13.04	12.90	-2.1	24,079	-0.01%
2022/10/13	6.2	12.91	2	12.90	12.90	4.2	24,098	0.02%
2022/10/12	6	13.28	0	0.00	13.30	6	23,841	0.03%
2022/10/11	10.1	13.35	16	13.30	13.25	-5.9	23,892	-0.02%
2022/10/07	0.1	13.80	64	13.68	13.75	-63.9	23,849	-0.27%
2022/10/05	2	13.60	0	0.00	13.65	2	24,050	0.01%
2022/10/04	5.1	13.45	2.3	13.47	13.55	2.8	24,312	0.01%
2022/10/03	3.2	13.49	0	0.00	13.45	3.2	24,314	0.01%
2022/09/30	5.1	13.72	1.1	13.78	13.70	4	24,186	0.02%
2022/09/29	0.2	13.80	0.8	13.80	13.85	-0.6	24,166	0.00%
2022/09/28	3.6	13.70	0.3	13.85	13.65	3.3	23,981	0.01%
2022/09/27	2.4	13.98	0	0.00	13.95	2.4	23,638	0.01%
2022/09/26	2.8	14.11	0	0.00	14.00	2.8	23,652	0.01%
2022/09/23	0.2	14.55	0	0.00	14.35	0.2	23,574	0.00%
2022/09/22	10.7	14.40	0	0.00	14.35	10.7	23,803	0.04%
2022/09/21	9.9	14.70	0	0.00	14.65	9.9	23,808	0.04%
2022/09/20	9.5	14.81	0.8	15.00	14.80	8.7	23,553	0.04%
2022/09/19	0	0.00	2	14.90	14.85	-2	23,552	-0.01%
2022/09/16	15.1	14.84	5	14.90	14.80	10.1	23,689	0.04%
2022/09/15	4.1	15.09	0	0.00	15.00	4.1	23,446	0.02%
2022/09/14	23.2	14.86	0	0.00	14.85	23.2	23,465	0.10%
2022/09/13	0.1	15.15	0	0.00	15.10	0.1	23,658	0.00%
2022/09/12	0	0.00	2	15.15	15.15	-2	24,201	-0.01%
2022/09/08	6.2	15.00	1	15.10	15.05	5.2	24,544	0.02%
2022/09/07	13.3	14.86	6.9	14.90	14.80	6.4	24,478	0.03%
2022/09/06	22.1	15.22	0	0.00	15.20	22.1	24,249	0.09%
2022/09/05	6	14.95	0	0.00	15.05	6	24,503	0.02%
2022/09/02	12.3	14.96	0	0.00	14.90	12.3	24,728	0.05%
2022/09/01	17.1	15.03	12.7	15.01	15.00	4.4	24,701	0.02%
2022/08/31	2.2	15.21	17.3	15.29	15.20	-15.1	24,656	-0.06%
2022/08/30	9.3	15.23	4	15.30	15.20	5.3	24,212	0.02%
2022/08/29	19.4	15.26	2	15.28	15.20	17.4	24,312	0.07%
2022/08/26	13.1	15.64	33.5	15.66	15.60	-20.4	24,693	-0.08%
2022/08/25	8.4	15.79	8	15.80	15.70	0.4	24,386	0.00%
2022/08/24	46.5	15.82	0	0.00	15.65	46.5	24,262	0.19%
2022/08/23	23.5	17.39	37	17.41	17.35	-13.5	23,854	-0.06%
2022/08/22	35.4	17.42	17	17.45	17.45	18.4	23,319	0.08%
2022/08/19	2	17.43	110	17.41	17.50	-108	22,893	-0.47%	大賣/鉅額交易
2022/08/18	4	17.38	3	17.48	17.45	1	22,545	0.00%
2022/08/16	2.2	17.29	0	17.25	17.30	2.2	22,203	0.01%
2022/08/15	3.5	17.04	5	17.14	17.10	-1.5	22,193	-0.01%
2022/08/12	1	16.80	0	0.00	16.85	1	22,125	0.00%
2022/08/11	61	16.89	11	17.00	16.90	50	22,181	0.23%
2022/08/10	23	16.33	0	0.00	16.45	23	21,960	0.10%
2022/08/09	0	0.00	31.2	15.91	15.90	-31.2	21,795	-0.14%
2022/08/08	6	15.88	0	0.00	15.90	6	21,931	0.03%
2022/08/05	0	0.00	5	15.80	15.80	-5	22,464	-0.02%
2022/08/04	10	15.50	1.3	15.65	15.60	8.7	23,163	0.04%
2022/08/03	5	15.60	0	0.00	15.65	5	23,404	0.02%
2022/08/02	3	15.60	0	0.00	15.75	3	23,968	0.01%
2022/08/01	1.5	15.78	2	15.80	15.80	-0.5	24,602	0.00%
2022/07/29	16.7	15.60	10	15.95	15.70	6.7	25,403	0.03%
2022/07/27	11	15.51	0	0.00	15.55	11	26,527	0.04%
2022/07/26	0.3	15.55	0	0.00	15.55	0.3	26,731	0.00%
2022/07/22	3	15.55	6	15.55	15.60	-3	27,073	-0.01%
2022/07/20	15.7	15.20	13	15.25	15.15	2.7	27,406	0.01%
2022/07/19	1	15.15	11	15.25	15.20	-10	27,731	-0.04%
2022/07/18	2	15.10	0	0.00	15.20	2	28,028	0.01%
2022/07/15	27.2	15.03	0	0.00	14.90	27.2	28,254	0.10%
2022/07/14	0	0.00	1	15.35	15.30	-1	28,332	0.00%
2022/07/13	10.1	15.15	0	0.00	15.30	10.1	28,635	0.04%
2022/07/12	17.2	14.96	0	0.00	14.85	17.2	28,848	0.06%
2022/07/11	5	15.60	0	0.00	15.50	5	28,663	0.02%
2022/07/08	1	15.90	0	0.00	15.90	1	28,870	0.00%
2022/07/07	15	15.77	0	0.00	15.70	15	29,048	0.05%
2022/07/06	5	15.85	0	0.00	15.75	5	29,193	0.02%
2022/07/05	2	16.00	0	0.00	16.10	2	29,615	0.01%
2022/07/04	26.3	16.04	0	0.00	16.05	26.3	29,922	0.09%
2022/07/01	19.1	16.14	1	16.05	16.00	18.1	30,445	0.06%
2022/06/30	14.7	16.38	1	16.45	16.30	13.7	30,994	0.04%
2022/06/29	18	16.69	0	0.00	16.70	18	31,165	0.06%
2022/06/24	2.1	16.95	0	0.00	16.95	2.1	31,837	0.01%
2022/06/22	0.1	16.95	0	0.00	16.85	0.1	31,985	0.00%
2022/06/21	0	0.00	2	17.15	17.10	-2	32,130	-0.01%
2022/06/20	17	17.06	15	16.87	16.70	2	32,505	0.01%
2022/06/17	8	16.63	0.1	16.80	16.60	7.9	32,243	0.02%
2022/06/16	4	16.95	1	16.95	16.90	3	31,909	0.01%
2022/06/15	1	16.90	0	0.00	16.90	1	32,139	0.00%
2022/06/14	1	16.75	2	16.75	16.90	-1	32,268	0.00%
2022/06/13	40.2	16.76	0	0.00	16.85	40.2	32,212	0.12%
2022/06/10	7.5	17.20	0	0.00	17.15	7.5	32,043	0.02%
2022/06/09	8.2	17.32	0	0.00	17.35	8.2	32,004	0.03%
2022/06/08	2	17.60	0	0.00	17.60	2	31,912	0.01%
2022/06/07	0.4	17.72	0	0.00	17.70	0.4	32,378	0.00%
2022/06/06	3	18.18	12	18.11	18.00	-9	32,415	-0.03%
2022/06/01	1.9	17.65	0.2	17.70	17.55	1.7	33,482	0.00%
2022/05/31	0	0.00	6	17.61	17.95	-6	33,658	-0.02%
2022/05/30	0	0.00	15.1	17.70	17.70	-15.1	33,382	-0.05%
2022/05/27	20.2	17.27	1.1	17.25	17.25	19.1	33,334	0.06%
2022/05/26	2	16.95	0	0.00	16.95	2	33,548	0.01%
2022/05/25	3.2	17.00	0	0.00	17.00	3.2	34,266	0.01%
2022/05/24	11	17.09	0	0.00	17.00	11	34,984	0.03%
2022/05/23	12	16.86	0	0.00	17.05	12	35,215	0.03%
2022/05/20	0	0.00	2	17.18	17.05	-2	35,541	-0.01%
2022/05/19	8	16.81	0	0.00	16.80	8	35,645	0.02%
2022/05/18	14	17.20	5	17.00	17.25	9	35,469	0.03%
2022/05/17	2	16.85	3	16.70	16.85	-1	35,397	0.00%
2022/05/16	7	16.73	11	16.55	16.80	-4	35,438	-0.01%
2022/05/13	10.1	16.58	9	16.58	16.70	1.1	35,469	0.00%
2022/05/12	10.1	16.83	40.1	16.95	16.70	-30	35,265	-0.09%
2022/05/11	7.2	17.37	0	0.00	17.35	7.2	34,614	0.02%
2022/05/10	27.8	17.39	23	17.38	17.50	4.8	34,449	0.01%
2022/05/09	25.2	17.95	3.3	17.96	17.85	21.9	34,032	0.06%
2022/05/06	29.4	18.35	0	0.00	18.40	29.4	33,606	0.09%
2022/05/05	50.9	18.76	0.8	18.80	18.90	50.1	33,232	0.15%
2022/05/04	2	19.35	4	19.29	19.40	-2	32,016	-0.01%
2022/05/03	1.1	19.34	4	19.26	19.30	-2.9	32,347	-0.01%
2022/04/29	1	19.40	6	19.40	19.40	-5	32,498	-0.02%
2022/04/28	10.5	19.05	0	0.00	19.15	10.5	32,851	0.03%
2022/04/27	4.2	19.15	0	0.00	19.10	4.2	32,897	0.01%
2022/04/26	1	19.40	0	0.00	19.35	1	32,939	0.00%
2022/04/25	4.4	18.99	11.1	18.96	19.15	-6.7	33,000	-0.02%
2022/04/22	5	19.37	0	0.00	19.35	5	33,222	0.02%
2022/04/21	15.5	19.22	1	19.25	19.30	14.5	34,166	0.04%
2022/04/20	12	19.33	0	0.00	19.60	12	35,608	0.03%
2022/04/19	4	19.49	1	19.60	19.40	3	35,711	0.01%
2022/04/18	29.1	19.59	1	19.80	19.55	28.1	36,045	0.08%
2022/04/15	1	20.05	0	0.00	20.00	1	35,692	0.00%
2022/04/14	1.7	20.20	5	20.36	20.15	-3.3	35,789	-0.01%
2022/04/13	0	20.65	27	20.42	20.55	-27	35,586	-0.08%
2022/04/12	1	20.65	3	20.50	20.60	-2	35,447	-0.01%
2022/04/11	10	20.74	12	20.68	20.70	-2	35,138	-0.01%
2022/04/08	31.2	20.73	3.2	20.93	20.95	28.1	34,541	0.08%
2022/04/07	16.5	21.04	21	20.97	20.70	-4.5	34,289	-0.01%
2022/04/06	2	20.68	8	20.64	21.10	-6	33,694	-0.02%
2022/04/01	14.1	20.64	2	20.60	20.60	12.1	33,019	0.04%
2022/03/31	2	20.55	31	20.47	20.50	-29	32,491	-0.09%
2022/03/28	7	19.69	1	19.85	19.95	6	31,270	0.02%
2022/03/25	9.2	19.80	0	0.00	19.85	9.2	31,246	0.03%
2022/03/24	1.1	20.10	2	20.10	20.15	-0.9	30,875	0.00%
2022/03/23	18	20.17	3.6	20.15	20.25	14.4	30,712	0.05%
2022/03/22	0	0.00	6	19.75	19.80	-6	30,062	-0.02%
2022/03/21	0.7	19.71	3	19.65	19.65	-2.3	29,799	-0.01%
2022/03/18	8.2	19.57	23.3	19.59	19.60	-15.1	29,812	-0.05%
2022/03/17	52	19.51	22	19.45	19.45	30	29,442	0.10%
2022/03/16	4	19.08	0	0.00	19.20	4	29,204	0.01%
2022/03/15	14	18.85	0	0.00	19.00	14	29,031	0.05%
2022/03/14	2	18.85	6	18.85	18.85	-4	28,994	-0.01%
2022/03/11	4	18.93	0	0.00	18.90	4	29,061	0.01%
2022/03/10	3	18.88	3	18.85	18.95	0	29,074	0.00%
2022/03/09	15.2	18.28	6.1	18.25	18.30	9.1	28,602	0.03%
2022/03/08	17.6	18.35	3.5	18.44	18.25	14.2	28,406	0.05%
2022/03/07	10.8	18.80	77.5	18.77	18.90	-66.8	27,652	-0.24%
2022/03/04	12.2	19.32	23	19.35	19.35	-10.8	27,929	-0.04%
2022/03/03	11.1	19.56	0	0.00	19.60	11.1	27,931	0.04%
2022/03/02	11.6	19.46	3	19.43	19.60	8.6	28,069	0.03%
2022/03/01	2.2	19.61	7	19.58	19.60	-4.8	27,944	-0.02%
2022/02/25	12.1	19.30	4	19.45	19.50	8.1	27,627	0.03%
2022/02/24	9.2	19.46	7	19.64	19.50	2.2	26,939	0.01%
2022/02/23	8	19.79	5	19.81	19.85	3	26,279	0.01%
2022/02/22	9	19.77	0	0.00	19.85	9	26,396	0.03%
2022/02/21	5	19.97	6	20.04	20.05	-1	26,106	0.00%
2022/02/18	1	20.15	0	0.00	20.10	1	26,459	0.00%
2022/02/17	1.5	20.23	0	0.00	20.20	1.5	26,477	0.01%
2022/02/16	18	20.24	0	0.00	20.20	18	26,411	0.07%
2022/02/15	3	20.12	0	20.25	20.10	3	26,274	0.01%
2022/02/14	3	20.17	0	0.00	20.30	3	26,109	0.01%
2022/02/11	0	20.55	1	20.50	20.55	-1	25,751	0.00%
2022/02/09	2	20.35	0.1	20.45	20.45	1.9	25,426	0.01%
2022/02/08	1	20.35	3	20.25	20.30	-2	25,225	-0.01%
2022/02/07	4	19.78	8	20.05	20.10	-4	24,881	-0.02%
2022/01/26	6	19.68	10	19.65	19.65	-4	24,408	-0.02%
2022/01/25	26.2	19.54	0	0.00	19.70	26.2	24,197	0.11%
2022/01/24	1.3	19.73	3	19.92	20.00	-1.7	23,764	-0.01%
2022/01/21	11	20.05	1	20.05	20.15	10	23,554	0.04%
2022/01/20	7	20.34	2	20.25	20.45	5	23,006	0.02%
2022/01/19	2	20.55	6	20.64	20.55	-4	22,785	-0.02%
2022/01/18	3.7	20.63	0	20.50	20.70	3.7	22,400	0.02%
2022/01/17	17	20.31	2	20.30	20.50	15	22,119	0.07%
2022/01/14	18.2	20.58	1.4	20.44	20.55	16.8	21,478	0.08%
2022/01/13	22.4	20.18	35.7	20.19	20.50	-13.3	20,292	-0.07%
2022/01/12	2.3	19.46	0	0.00	19.50	2.3	18,544	0.01%
2022/01/11	13.3	19.28	67	19.35	19.40	-53.7	18,368	-0.29%
2022/01/10	4	18.93	4	19.00	19.05	0	18,410	0.00%
2022/01/07	1	18.90	2.2	18.99	18.95	-1.2	18,617	-0.01%
2022/01/06	0.3	18.85	3	18.85	18.85	-2.7	18,353	-0.01%
2022/01/04	2.2	18.76	0	0.00	18.80	2.2	18,561	0.01%
2022/01/03	0	0.00	8	18.83	18.85	-8	18,623	-0.04%
2021/12/30	0	0.00	9	18.95	18.95	-9	18,824	-0.05%
2021/12/29	1	18.90	2	18.95	18.95	-1	18,923	-0.01%
2021/12/28	0	0.00	5	18.88	18.90	-5	19,040	-0.03%
2021/12/27	0.1	18.75	0	0.00	18.75	0.1	19,132	0.00%
2021/12/23	0	0.00	0.1	18.65	18.65	-0.1	19,754	0.00%
2021/12/20	13.8	18.54	0.3	18.60	18.55	13.5	20,255	0.07%
2021/12/17	4	18.68	11	18.75	18.75	-7	20,299	-0.03%
2021/12/16	13.1	18.62	1	18.70	18.65	12.1	20,334	0.06%
2021/12/15	2	18.68	0	0.00	18.65	2	20,917	0.01%
2021/12/14	1	18.74	0	18.75	18.75	1	21,365	0.00%
2021/12/13	12.1	18.93	0	0.00	18.90	12.1	21,367	0.06%
2021/12/10	25	18.99	1	19.00	18.95	24	21,476	0.11%
2021/12/09	0	0.00	56	18.91	19.00	-56	21,678	-0.26%
2021/12/08	3	18.83	0	0.00	18.85	3	22,132	0.01%
2021/12/07	0	0.00	43	18.77	18.90	-43	22,262	-0.19%
2021/12/03	2	18.55	0	0.00	18.55	2	22,953	0.01%
2021/12/02	54	18.48	2	18.60	18.60	52	24,218	0.21%
2021/12/01	20	18.32	4	18.60	18.65	16	25,549	0.06%
2021/11/29	51	18.15	150	18.00	18.20	-99	26,102	-0.38%	大賣/
2021/11/26	19	18.35	0	0.00	18.35	19	26,820	0.07%
2021/11/25	1	18.60	0	0.00	18.70	1	27,887	0.00%
2021/11/24	2	18.60	0	0.00	18.60	2	29,311	0.01%
2021/11/23	1	18.60	0	0.00	18.60	1	30,266	0.00%
2021/11/22	19	18.65	24.2	18.69	18.70	-5.2	30,460	-0.02%
2021/11/19	37	18.96	15	18.82	18.95	22	30,665	0.07%
2021/11/18	0	0.00	12	19.18	19.30	-12	31,135	-0.04%
2021/11/17	14	19.19	30	19.18	19.25	-16	31,066	-0.05%
2021/11/16	11	18.67	4	18.68	18.70	7	30,550	0.02%
2021/11/15	20	18.60	16	18.57	18.55	4	30,557	0.01%
2021/11/12	6	18.48	14	18.46	18.45	-8	30,520	-0.03%
2021/11/11	10	18.36	11	18.36	18.45	-1	30,627	0.00%
2021/11/10	0.9	18.30	0	0.00	18.30	0.9	30,857	0.00%
2021/11/09	7	18.16	5.5	18.20	18.30	1.5	30,977	0.00%
2021/11/08	1.1	18.20	0	0.00	18.20	1.1	31,001	0.00%
2021/11/05	10	18.15	2.8	18.16	18.25	7.2	31,251	0.02%
2021/11/04	2	18.15	0	0.00	18.20	2	31,335	0.01%
2021/11/03	0.2	18.15	2	18.10	18.15	-1.8	31,384	-0.01%
2021/11/02	2	18.20	4	18.16	18.15	-2	31,462	-0.01%
2021/11/01	1	18.15	0	0.00	18.25	1	31,597	0.00%
2021/10/29	3	18.32	0	0.00	18.25	3	31,549	0.01%
2021/10/28	2	18.40	0	0.00	18.45	2	31,507	0.01%
2021/10/27	15	18.41	0	0.00	18.40	15	31,612	0.05%
2021/10/26	9	18.60	0	0.00	18.55	9	31,619	0.03%
2021/10/25	0	0.00	0.9	18.45	18.60	-0.9	31,803	0.00%
2021/10/22	2	18.45	0	0.00	18.50	2	32,298	0.01%
2021/10/21	0	0.00	10.1	18.55	18.50	-10.1	33,071	-0.03%
2021/10/20	2	18.50	2	18.50	18.50	0	33,634	0.00%
2021/10/19	0	0.00	1.6	18.63	18.60	-1.6	34,067	0.00%
2021/10/18	4.7	18.60	30.9	18.49	18.65	-26.2	34,173	-0.08%
2021/10/15	3.5	18.20	5	18.15	18.20	-1.5	33,764	0.00%
2021/10/14	1.1	17.96	0.8	17.90	17.90	0.3	33,864	0.00%
2021/10/13	4	17.91	3.8	17.94	17.95	0.2	34,310	0.00%
2021/10/12	3	17.73	0.8	17.80	18.00	2.2	34,716	0.01%
2021/10/08	0.2	18.00	5	17.95	17.95	-4.8	34,575	-0.01%
2021/10/07	0.2	17.96	3.3	18.00	18.00	-3.1	34,696	-0.01%
2021/10/06	3	17.80	10	17.85	17.85	-7	34,890	-0.02%
2021/10/05	4	17.79	0.5	17.85	17.85	3.5	35,446	0.01%
2021/10/04	4	17.73	2.2	17.79	17.80	1.8	35,833	0.01%
2021/10/01	26	17.77	0.8	17.85	17.75	25.2	35,967	0.07%
2021/09/30	5	17.85	1.5	18.05	18.10	3.5	35,851	0.01%
2021/09/29	0.3	17.90	5	17.90	18.00	-4.7	36,079	-0.01%
2021/09/28	4	17.93	0	0.00	18.05	4	36,072	0.01%
2021/09/27	3	17.97	6.6	18.01	18.00	-3.6	36,178	-0.01%
2021/09/24	22	18.03	3.3	18.00	18.05	18.7	36,121	0.05%
2021/09/23	1.2	17.97	7	18.00	18.05	-5.8	36,116	-0.02%
2021/09/22	21	17.86	30	17.88	17.90	-9	36,082	-0.02%
2021/09/17	3	18.22	1.1	18.30	18.20	1.9	35,621	0.01%
2021/09/16	4.1	18.34	0	0.00	18.40	4.1	35,283	0.01%
2021/09/15	5	18.38	0	0.00	18.35	5	35,155	0.01%
2021/09/14	1	18.60	9	18.52	18.55	-8	35,162	-0.02%
2021/09/13	5.2	18.61	11.6	18.59	18.55	-6.4	35,042	-0.02%
2021/09/10	50.4	18.20	7.6	18.21	18.25	42.8	34,858	0.12%
2021/09/09	7	17.81	3	17.83	17.95	4	35,149	0.01%
2021/09/08	18	17.89	1.7	18.13	17.85	16.3	34,927	0.05%
2021/09/07	92.9	18.19	3	18.18	18.10	89.9	34,344	0.26%
2021/09/06	59	19.37	6.8	19.40	19.35	52.2	33,144	0.16%
2021/09/03	26	19.04	6	19.02	19.05	20	31,674	0.06%
2021/09/02	31	18.90	24	18.89	18.85	7	30,881	0.02%
2021/09/01	30	19.38	42	19.29	19.25	-12	30,020	-0.04%
2021/08/31	47	19.28	27	19.44	19.35	20	29,352	0.07%
2021/08/30	40.5	19.33	34	19.34	19.60	6.5	28,246	0.02%
2021/08/27	7.6	18.33	5	18.38	18.40	2.6	26,901	0.01%
2021/08/26	10	17.85	11	17.71	17.85	-1	26,238	0.00%
2021/08/25	3.2	17.71	16.5	17.72	17.80	-13.3	26,734	-0.05%
2021/08/24	12	17.62	35	17.30	17.70	-23	26,372	-0.09%
2021/08/23	0.2	17.05	6.8	17.12	17.10	-6.6	25,647	-0.03%
2021/08/20	6	16.85	2	16.90	16.90	4	25,614	0.02%
2021/08/19	1.2	16.94	4.4	16.89	16.90	-3.2	25,986	-0.01%
2021/08/17	6	16.81	3	16.90	16.90	3	25,913	0.01%
2021/08/16	8	16.89	0	0.00	16.80	8	25,877	0.03%
2021/08/13	6	17.00	0	0.00	16.95	6	25,848	0.02%
2021/08/12	10	17.10	0.8	17.15	17.10	9.2	25,990	0.04%
2021/08/11	0	0.00	6	17.10	17.10	-6	26,137	-0.02%
2021/08/10	0	0.00	1	17.00	17.00	-1	26,273	0.00%
2021/08/09	13	17.05	5.6	17.09	17.05	7.4	26,921	0.03%
2021/08/06	1	17.10	3.6	17.09	17.10	-2.6	27,264	-0.01%
2021/08/05	0	0.00	0.5	17.00	17.05	-0.5	27,820	0.00%
2021/08/03	0	0.00	0.9	16.95	17.00	-0.9	29,885	0.00%
2021/08/02	0	0.00	0.8	16.95	17.00	-0.8	30,565	0.00%
2021/07/30	4.2	16.90	5	17.05	16.95	-0.8	30,743	0.00%
2021/07/29	2	16.95	2.8	16.97	17.05	-0.8	31,030	0.00%
2021/07/28	4	16.70	2	16.78	16.85	2	31,290	0.01%
2021/07/27	9	16.83	10	16.85	16.75	-1	31,684	0.00%
2021/07/26	23	17.34	0	0.00	17.20	23	32,480	0.07%
2021/07/23	6	17.05	7.8	17.03	17.15	-1.8	31,973	-0.01%
2021/07/22	5	16.85	2.1	16.80	16.90	2.9	31,577	0.01%
2021/07/21	50.7	16.60	6	16.69	16.70	44.7	31,440	0.14%
2021/07/20	6	16.59	1	16.70	16.50	5	31,511	0.02%
2021/07/19	9	16.72	15.5	16.73	16.80	-6.5	31,215	-0.02%
2021/07/16	0	0.00	17.1	16.53	16.60	-17.1	31,062	-0.05%
2021/07/15	4.5	16.26	0.3	16.25	16.25	4.2	30,758	0.01%
2021/07/14	5	16.40	100	16.35	16.30	-95	30,726	-0.31%
2021/07/13	2.2	16.30	0.3	16.35	16.35	1.9	31,238	0.01%
2021/07/12	20	16.34	19.1	16.29	16.20	0.9	31,063	0.00%
2021/07/09	18	16.09	22	16.07	16.10	-4	30,499	-0.01%
2021/07/08	11	15.85	22	15.87	15.90	-11	30,047	-0.04%
2021/07/07	1	15.75	3	15.75	15.75	-2	29,850	-0.01%
2021/07/06	9.3	15.58	14.5	15.64	15.75	-5.3	29,706	-0.02%
2021/07/05	0	0.00	0.2	15.40	15.45	-0.2	29,426	0.00%
2021/07/02	1	15.30	0	0.00	15.30	1	29,259	0.00%
2021/07/01	102	15.23	5	15.25	15.25	97	29,105	0.33%	大買/
2021/06/30	2	15.20	0.1	15.20	15.25	1.9	29,054	0.01%
2021/06/29	6	15.18	20	15.15	15.15	-14	28,937	-0.05%
2021/06/28	3	15.20	21	15.20	15.20	-18	28,984	-0.06%
2021/06/25	1	15.10	13.5	15.10	15.15	-12.5	28,918	-0.04%
2021/06/23	5	14.95	1	15.05	15.05	4	28,948	0.01%
2021/06/22	39	14.87	2	14.90	14.90	37	28,784	0.13%
2021/06/21	7	14.80	0	0.00	14.80	7	28,549	0.02%
2021/06/18	17	14.98	10	15.00	14.90	7	28,221	0.02%
2021/06/17	7	15.05	0	0.00	15.05	7	27,741	0.03%
2021/06/16	1	15.05	0	0.00	15.15	1	27,915	0.00%
2021/06/15	6	15.09	0	0.00	15.10	6	27,789	0.02%
2021/06/11	9	15.13	0.1	15.15	15.15	8.9	27,730	0.03%
2021/06/10	2	15.10	5	15.10	15.10	-3	27,746	-0.01%
2021/06/09	9	15.12	1	15.05	15.15	8	27,663	0.03%
2021/06/08	6	15.30	15	15.25	15.30	-9	27,409	-0.03%
2021/06/07	6	15.08	3.4	15.07	15.20	2.6	27,247	0.01%
2021/06/04	20	15.17	1	15.15	15.25	19	26,961	0.07%
2021/06/03	0	0.00	15.1	15.20	15.25	-15.1	27,056	-0.06%
2021/06/02	8	15.14	12	15.25	15.15	-4	26,789	-0.01%
2021/06/01	1	14.80	0	0.00	14.85	1	26,001	0.00%
2021/05/31	0	0.00	10	14.75	14.80	-10	26,079	-0.04%
2021/05/28	1	14.65	9	14.68	14.70	-8	26,043	-0.03%
2021/05/27	1	14.55	0.5	14.55	14.50	0.5	25,968	0.00%
2021/05/26	0	0.00	20	14.68	14.70	-20	25,799	-0.08%
2021/05/25	0	0.00	15.1	14.58	14.65	-15.1	25,896	-0.06%
2021/05/24	11	14.51	20	14.53	14.55	-9	25,821	-0.03%
2021/05/21	10	14.56	25	14.52	14.60	-15	25,834	-0.06%
2021/05/20	0	0.00	26	14.31	14.35	-26	25,554	-0.10%
2021/05/19	12	14.23	10	14.20	14.25	2	25,374	0.01%
2021/05/18	0.4	14.20	1	14.30	14.25	-0.6	25,257	0.00%
2021/05/17	33.7	13.89	15.2	13.79	13.80	18.4	25,187	0.07%
2021/05/13	8.2	14.05	0.8	14.30	14.05	7.4	24,008	0.03%
2021/05/12	17	14.31	15	14.67	14.30	2	23,669	0.01%
2021/05/11	33	15.00	5.8	14.88	14.90	27.2	22,174	0.12%
2021/05/10	16	15.13	20	15.15	15.20	-4	21,581	-0.02%
2021/05/07	5	14.86	6	14.86	14.90	-1	21,096	0.00%
2021/05/06	14	14.70	7	14.75	14.80	7	20,863	0.03%
2021/05/05	36	14.60	4	14.60	14.55	32	20,432	0.16%
2021/05/04	32	14.47	5	14.55	14.45	27	19,962	0.14%
2021/05/03	38	14.83	16.2	14.88	14.65	21.8	19,054	0.11%
2021/04/29	2	14.15	3	14.05	14.10	-1	17,556	-0.01%
2021/04/27	0	0.00	10	14.05	14.10	-10	17,796	-0.06%
2021/04/26	28	13.98	0.1	14.00	14.10	27.9	17,606	0.16%
2021/04/23	21	13.88	0.4	13.90	13.95	20.6	17,333	0.12%
2021/04/21	10	13.90	0	0.00	13.90	10	16,983	0.06%
2021/04/20	36	13.95	0	0.00	14.05	36	16,879	0.21%
2021/04/19	25.6	14.06	0	0.00	14.05	25.6	16,737	0.15%
2021/04/16	0	0.00	16.1	13.60	13.70	-16.1	16,123	-0.10%
2021/04/15	10	13.50	9.1	13.54	13.55	0.9	16,064	0.01%
2021/04/14	0	0.00	9	13.45	13.50	-9	15,922	-0.06%
2021/04/13	12	13.49	15	13.48	13.40	-3	15,840	-0.02%
2021/04/12	10	13.30	4.3	13.38	13.40	5.7	15,701	0.04%
2021/04/09	0	0.00	4.8	13.30	13.30	-4.8	15,537	-0.03%
2021/04/08	0	0.00	1	13.35	13.30	-1	15,456	-0.01%
2021/04/07	0	0.00	4.1	13.35	13.40	-4.1	15,631	-0.03%
2021/04/06	2	13.35	5	13.40	13.30	-3	15,558	-0.02%
2021/04/01	0	0.00	0.3	13.40	13.40	-0.3	15,476	0.00%
2021/03/31	2.1	13.35	5	13.40	13.40	-2.9	15,360	-0.02%
2021/03/29	0	0.00	205	13.34	13.40	-205	14,953	-1.37%	大賣/鉅額交易
2021/03/26	0	0.00	5	13.30	13.30	-5	14,774	-0.03%
2021/03/25	0	0.00	10	13.25	13.30	-10	14,698	-0.07%
2021/03/24	0	0.00	0.3	13.20	13.20	-0.3	14,722	0.00%
2021/03/19	2.3	13.11	5	13.15	13.10	-2.7	14,780	-0.02%
2021/03/18	0	0.00	12.1	13.21	13.20	-12.1	14,451	-0.08%
2021/03/17	0.1	13.30	1.3	13.26	13.20	-1.1	14,523	-0.01%
2021/03/16	20	13.30	19	13.30	13.30	1	14,526	0.01%
2021/03/12	0	0.00	16	13.25	13.25	-16	14,765	-0.11%
2021/03/11	10	13.26	13	13.30	13.30	-3	14,942	-0.02%
2021/03/10	1	13.25	1	13.25	13.20	0	14,777	0.00%
2021/03/09	0	0.00	5	13.13	13.20	-5	14,648	-0.03%
2021/03/08	2	13.05	5.4	13.06	13.00	-3.4	14,464	-0.02%
2021/03/05	100	13.00	0	0.00	13.05	100	14,321	0.70%
2021/03/04	11	13.00	0	0.00	13.00	11	14,957	0.07%
2021/03/03	0	13.10	13	13.10	13.10	-13	14,898	-0.09%
2021/03/02	15	13.04	0	0.00	12.95	15	14,725	0.10%
2021/02/26	16	13.02	0	0.00	12.95	16	14,593	0.11%
2021/02/25	10	13.15	0	0.00	13.25	10	14,193	0.07%
2021/02/24	7.6	13.13	2.7	13.09	13.10	4.9	14,062	0.03%
2021/02/23	2.9	12.97	14	12.96	13.05	-11.1	14,005	-0.08%
2021/02/22	2	12.95	18.5	12.90	12.90	-16.5	13,870	-0.12%
2021/02/19	1.5	12.83	0	0.00	12.90	1.5	13,883	0.01%
2021/02/18	5	12.95	13.1	12.87	12.90	-8.1	13,828	-0.06%
2021/02/17	10	12.75	0	0.00	12.90	10	13,856	0.07%
2021/02/05	4	12.60	0	0.00	12.70	4	13,528	0.03%
2021/02/04	1.8	12.59	0	0.00	12.55	1.8	13,555	0.01%
2021/02/03	13.2	12.56	0	0.00	12.55	13.2	13,800	0.10%
2021/02/02	51.7	12.70	0	0.00	12.60	51.7	13,598	0.38%
2021/01/29	6	12.60	0	0.00	12.50	6	13,397	0.04%
2021/01/28	3	12.60	0	0.00	12.65	3	13,059	0.02%
2021/01/27	1	12.80	0	0.00	12.70	1	12,875	0.01%
2021/01/25	11	12.79	0.1	12.80	12.80	10.9	12,747	0.09%
2021/01/22	0.3	12.85	0	0.00	12.70	0.3	12,781	0.00%
2021/01/21	1	12.80	0	0.00	12.80	1	12,643	0.01%
2021/01/20	3	12.95	0	0.00	12.80	3	12,518	0.02%
2021/01/18	0	0.00	0.5	13.10	13.05	-0.5	12,036	0.00%
2021/01/15	0	0.00	2	13.30	13.15	-2	11,978	-0.02%
2021/01/14	1	13.30	0	0.00	13.30	1	11,951	0.01%
2021/01/13	0	0.00	11.5	13.25	13.25	-11.5	11,906	-0.10%
2021/01/12	0.1	13.25	3	13.20	13.20	-2.9	11,791	-0.02%
2021/01/08	11	13.15	0	0.00	13.30	11	11,528	0.10%
2021/01/07	1.5	13.15	6	13.20	13.15	-4.5	11,352	-0.04%
2021/01/06	0	0.00	3	13.15	13.15	-3	11,319	-0.03%
2021/01/04	0	0.00	0.2	13.20	13.20	-0.2	11,161	0.00%
2020/12/31	0.3	13.17	0	0.00	13.25	0.3	11,116	0.00%
2020/12/30	0	0.00	23.2	13.21	13.25	-23.2	11,043	-0.21%
2020/12/25	1.4	13.05	0	0.00	13.00	1.4	10,796	0.01%
2020/12/24	0.8	13.05	0	0.00	13.05	0.8	10,897	0.01%
2020/12/23	0	0.00	1	13.00	13.00	-1	10,984	-0.01%
2020/12/22	23.1	13.05	0	0.00	13.05	23.1	11,127	0.21%
2020/12/18	3	13.05	0	0.00	13.10	3	11,499	0.03%
2020/12/17	0	0.00	0.1	13.10	13.15	-0.1	11,496	0.00%
2020/12/16	50	13.05	0	0.00	13.10	50	11,507	0.43%
2020/12/15	0	0.00	3	12.95	12.95	-3	11,510	-0.03%
2020/12/14	3	13.05	3	13.12	13.05	0	11,463	0.00%
2020/12/10	1	12.90	0	0.00	12.95	1	11,487	0.01%
2020/12/09	6	12.90	5	12.95	12.95	1	11,395	0.01%
2020/12/08	13	12.95	0	0.00	12.95	13	11,315	0.11%
2020/12/07	10	13.15	0	0.00	13.20	10	11,141	0.09%
2020/12/04	0	0.00	1	13.25	13.25	-1	11,043	-0.01%
2020/12/02	0	0.00	0.5	13.30	13.30	-0.5	11,007	0.00%
2020/12/01	0.2	13.25	0	0.00	13.30	0.2	11,024	0.00%
2020/11/30	0	0.00	3	13.30	13.35	-3	11,135	-0.03%
2020/11/26	0.3	13.30	10	13.25	13.35	-9.7	10,389	-0.09%
2020/11/24	0	0.00	0.5	13.30	13.30	-0.5	10,609	0.00%
2020/11/23	0	0.00	2	13.30	13.35	-2	10,605	-0.02%
2020/11/20	0	0.00	25	13.30	13.30	-25	10,541	-0.24%
2020/11/18	0	0.00	1	13.30	13.35	-1	10,607	-0.01%
2020/11/16	0	0.00	5	13.28	13.30	-5	11,260	-0.04%
2020/11/13	0	0.00	2	13.20	13.20	-2	11,200	-0.02%
2020/11/11	0	0.00	9.1	13.30	13.35	-9.1	11,179	-0.08%
2020/11/10	6.9	13.14	5	13.15	13.20	1.9	10,959	0.02%
2020/11/09	0	0.00	2	13.05	13.05	-2	10,922	-0.02%
2020/11/06	0	0.00	5	12.90	13.00	-5	11,128	-0.04%
2020/11/05	1	12.90	0	0.00	12.95	1	11,846	0.01%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/30	0.5	12.70	4	12.60	12.60	-3.5	14,527	-0.02%
2020/10/28	0.9	12.85	0	0.00	12.85	0.9	14,760	0.01%
2020/10/26	0	0.00	0	12.90	12.85	0	15,143	0.00%
2020/10/22	0	0.00	0	12.75	12.65	0	15,670	0.00%
2020/10/16	0	0.00	0.1	12.85	12.75	-0.1	16,156	0.00%
2020/10/14	3	12.85	0	0.00	12.80	3	16,205	0.02%
2020/10/13	1	12.90	0	0.00	12.90	1	16,209	0.01%
2020/10/12	3	12.90	0.3	13.00	13.00	2.7	16,449	0.02%
2020/09/25	11	12.59	2	12.55	12.50	9	17,314	0.05%
2020/09/24	7	12.49	0	0.00	12.40	7	17,335	0.04%
2020/09/23	2	12.78	1	12.75	12.75	1	17,165	0.01%
2020/09/21	1	13.00	1	13.00	12.95	0	17,166	0.00%
2020/09/18	0	0.00	3	13.10	13.10	-3	17,280	-0.02%
2020/09/17	2	13.10	2	13.00	13.05	0	17,237	0.00%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/11	30	13.05	5	13.00	13.10	25	18,017	0.14%
2020/09/10	5	12.95	0.1	13.10	13.05	4.9	18,090	0.03%
2020/09/09	0.1	13.10	2	12.90	13.00	-1.9	18,132	-0.01%
2020/09/08	3	13.02	0	0.00	13.00	3	18,222	0.02%
2020/09/07	2.2	13.04	0	13.15	13.05	2.2	18,512	0.01%
2020/09/04	2	12.95	20	13.00	13.00	-18	18,794	-0.10%
2020/09/03	2	13.05	6	13.05	13.05	-4	18,830	-0.02%
2020/09/02	20	13.10	0	0.00	13.05	20	18,841	0.11%
2020/08/31	0	0.00	4	13.21	13.25	-4	19,164	-0.02%
2020/08/28	1	13.15	0	0.00	13.15	1	19,252	0.01%
2020/08/27	5	13.15	0	0.00	13.20	5	19,584	0.03%
2020/08/25	0	0.00	1.9	13.22	13.25	-1.9	20,076	-0.01%
2020/08/21	4	13.26	5	13.46	13.45	-1	20,731	0.00%
2020/08/20	15.5	13.08	2	13.15	13.00	13.5	20,427	0.07%
2020/08/18	1	13.20	0.1	13.20	13.20	0.9	20,173	0.00%
2020/08/17	0	0.00	30	13.20	13.20	-30	20,374	-0.15%
2020/08/14	0	0.00	130	13.15	13.15	-130	20,490	-0.63%	大賣/鉅額交易
2020/08/13	8	13.15	89	13.20	13.20	-81	20,576	-0.39%
2020/08/12	31	13.23	14	13.25	13.25	17	20,564	0.08%
2020/08/11	15	13.10	1	13.10	13.10	14	20,388	0.07%
2020/08/10	58	13.90	24	13.88	13.85	34	19,695	0.17%
2020/08/07	16	13.82	1	13.85	13.85	15	19,168	0.08%
2020/08/06	50	13.90	17	13.77	13.90	33	18,712	0.18%
2020/08/05	20.1	13.56	26	13.60	13.65	-5.9	18,234	-0.03%
2020/08/04	1	13.50	0	0.00	13.45	1	17,857	0.01%
2020/07/31	3	13.35	0	0.00	13.35	3	17,674	0.02%
2020/07/30	13	13.41	0.9	13.45	13.45	12.1	17,523	0.07%
2020/07/29	1	13.45	0	0.00	13.40	1	17,562	0.01%
2020/07/28	4	13.29	0	0.00	13.25	4	17,790	0.02%
2020/07/24	1	13.45	0	0.00	13.45	1	17,994	0.01%
2020/07/23	1	13.55	0	0.00	13.55	1	18,076	0.01%
2020/07/22	0	0.00	8	13.59	13.60	-8	18,153	-0.04%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/20	5	13.50	0	0.00	13.45	5	18,233	0.03%
2020/07/17	0.3	13.50	0	0.00	13.50	0.3	18,280	0.00%
2020/07/16	0	0.00	0.8	13.50	13.50	-0.8	18,613	0.00%
2020/07/14	0	0.00	0	13.55	13.55	0	18,649	0.00%
2020/07/13	10	13.56	2	13.55	13.60	8	18,961	0.04%
2020/07/10	0	0.00	18	13.46	13.55	-18	19,134	-0.09%
2020/07/09	0	0.00	4	13.55	13.55	-4	19,296	-0.02%
2020/07/08	0	0.00	1	13.55	13.60	-1	19,481	-0.01%
2020/07/07	0.9	13.55	0	0.00	13.60	0.9	19,531	0.00%
2020/07/06	0	0.00	4	13.60	13.65	-4	19,441	-0.02%
2020/07/02	3	13.50	0	0.00	13.45	3	19,466	0.02%
2020/07/01	0	0.00	0.2	13.50	13.50	-0.2	19,807	0.00%
2020/06/30	3	13.35	8	13.39	13.35	-5	19,927	-0.03%
2020/06/29	2	13.30	2	13.40	13.30	0	20,145	0.00%
2020/06/24	2	13.50	1	13.55	13.55	1	20,258	0.00%
2020/06/23	0	0.00	1	13.45	13.50	-1	20,667	0.00%
2020/06/18	3	13.35	0	0.00	13.35	3	21,604	0.01%
2020/06/16	12	13.50	1	13.50	13.50	11	23,010	0.05%
2020/06/15	0	0.00	42	13.27	13.20	-42	24,374	-0.17%
2020/06/12	11	13.19	3	13.20	13.20	8	25,158	0.03%
2020/06/11	12	13.53	1	13.45	13.40	11	25,695	0.04%
2020/06/09	6	13.56	0	0.00	13.50	6	27,071	0.02%
2020/06/08	16	13.52	2	13.60	13.60	14	27,772	0.05%
2020/06/05	0	0.00	0.1	13.45	13.40	-0.1	27,939	0.00%
2020/06/03	0	0.00	3	13.50	13.60	-3	28,680	-0.01%
2020/05/29	0	0.00	1	12.95	13.00	-1	28,509	0.00%
2020/05/25	0	0.00	1.3	12.52	12.50	-1.3	28,655	0.00%
2020/05/22	2	12.50	12	12.55	12.50	-10	28,785	-0.03%
2020/05/21	0	0.00	5	12.70	12.65	-5	28,632	-0.02%
2020/05/19	0	0.00	13	12.69	12.65	-13	28,739	-0.05%
2020/05/18	0	0.00	23	12.36	12.45	-23	28,885	-0.08%
2020/05/14	15	12.30	0	0.00	12.30	15	28,941	0.05%
2020/05/13	120	12.50	131	12.45	12.45	-11	28,667	-0.04%	大買/大賣/
2020/05/12	0	0.00	2	12.50	12.45	-2	28,707	-0.01%
2020/05/11	6	12.65	27	12.52	12.60	-21	28,559	-0.07%
2020/05/08	2	12.35	10	12.30	12.35	-8	28,440	-0.03%
2020/05/07	0	0.00	5	12.30	12.30	-5	28,517	-0.02%
2020/05/06	1	12.30	0	0.00	12.25	1	28,544	0.00%
2020/05/05	6	12.33	0	0.00	12.30	6	28,519	0.02%
2020/05/04	9	12.28	7	12.30	12.25	2	28,524	0.01%
2020/04/30	4	12.70	4	12.65	12.75	0	28,288	0.00%
2020/04/29	0	0.00	20	12.33	12.35	-20	28,319	-0.07%
2020/04/28	3	12.05	8	12.00	12.05	-5	28,403	-0.02%
2020/04/27	0	0.00	1	12.05	12.00	-1	29,104	0.00%
2020/04/24	9	11.77	0	0.00	11.70	9	29,249	0.03%
2020/04/22	0	0.00	1	11.75	11.85	-1	29,305	0.00%
2020/04/21	27	11.93	3	11.95	11.75	24	29,380	0.08%
2020/04/20	0	0.00	1	12.20	12.20	-1	29,082	0.00%
2020/04/17	0	0.00	5	12.40	12.25	-5	29,055	-0.02%
2020/04/16	2	12.18	0	0.00	12.25	2	28,844	0.01%
2020/04/15	20	12.30	13	12.28	12.40	7	28,574	0.02%
2020/04/13	9	12.01	2	11.95	12.00	7	28,111	0.02%
2020/04/10	5	12.05	11	12.06	12.25	-6	27,918	-0.02%
2020/04/09	5	11.90	2	11.90	11.95	3	27,818	0.01%
2020/04/08	5	11.85	1	11.85	11.80	4	27,779	0.01%
2020/04/07	0	0.00	5	11.70	11.70	-5	27,564	-0.02%
2020/04/06	12.2	11.59	0	0.00	11.70	12.2	27,415	0.04%
2020/03/31	11	11.71	0	0.00	11.70	11	26,772	0.04%
2020/03/30	0	0.00	2	11.75	11.80	-2	26,379	-0.01%
2020/03/27	30.1	11.75	1	11.70	11.85	29.1	26,118	0.11%
2020/03/26	5	11.64	41	11.70	11.60	-36	25,688	-0.14%
2020/03/25	6.1	11.68	54	11.67	11.70	-47.9	25,584	-0.19%
2020/03/24	15	10.98	21	11.06	11.05	-6	25,066	-0.02%
2020/03/23	9	10.45	5.4	10.32	10.50	3.6	24,761	0.01%
2020/03/20	96.2	10.56	14	10.52	10.85	82.2	24,406	0.34%
2020/03/19	54	10.30	23.2	10.38	10.30	30.8	23,266	0.13%
2020/03/18	23.6	11.69	14.9	11.42	11.40	8.8	21,943	0.04%
2020/03/17	11.1	12.00	2	12.10	11.95	9.1	21,157	0.04%
2020/03/16	26	12.73	29.3	12.55	12.55	-3.3	20,307	-0.02%
2020/03/13	98	12.61	30	12.81	13.15	68	19,496	0.35%
2020/03/12	14.1	13.54	4	13.63	13.50	10.1	18,503	0.05%
2020/03/11	3	13.90	0	0.00	13.90	3	17,683	0.02%
2020/03/10	2	13.70	22	13.80	13.95	-20	17,321	-0.12%
2020/03/09	19	13.89	0	14.00	13.85	19	16,788	0.11%
2020/03/06	2	14.05	2	14.05	14.05	0	16,194	0.00%
2020/03/05	0.2	14.20	0	0.00	14.20	0.2	15,879	0.00%
2020/03/04	2	14.10	10.9	14.11	14.20	-8.9	15,929	-0.06%
2020/03/03	4	14.13	0	0.00	14.20	4	15,689	0.03%
2020/03/02	7	13.98	0	0.00	14.00	7	15,503	0.05%
2020/02/27	3	14.25	10	14.30	14.20	-7	15,577	-0.04%
2020/02/26	0	0.00	10	14.35	14.35	-10	15,332	-0.07%
2020/02/25	1	14.35	50	14.36	14.35	-49	15,157	-0.32%
2020/02/21	8	14.64	2	14.65	14.60	6	14,991	0.04%
2020/02/20	2	14.65	0	0.00	14.65	2	14,871	0.01%
2020/02/19	1	14.65	6	14.61	14.65	-5	14,645	-0.03%
2020/02/18	3	14.50	7	14.55	14.50	-4	14,435	-0.03%
2020/02/13	0	0.00	7	14.50	14.45	-7	14,413	-0.05%
2020/02/10	0	0.00	15	14.33	14.35	-15	14,840	-0.10%
2020/02/06	15	14.40	2	14.45	14.45	13	14,881	0.09%
2020/02/05	4	14.28	102	14.35	14.35	-98	14,931	-0.66%	大賣/
2020/02/03	7	14.01	14	14.05	14.15	-7	15,126	-0.05%
2020/01/31	15	14.19	5	14.30	14.15	10	14,723	0.07%
2020/01/30	13	14.28	22	14.15	14.10	-9	14,635	-0.06%
2020/01/20	3	14.75	0.1	14.70	14.70	2.9	13,737	0.02%
2020/01/17	3	14.65	8	14.65	14.65	-5	13,432	-0.04%
2020/01/16	2	14.55	2	14.60	14.60	0	13,323	0.00%
2020/01/15	8	14.51	0	0.00	14.55	8	13,176	0.06%
2020/01/14	6	14.55	0	0.00	14.50	6	13,076	0.05%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/10	5	14.40	10	14.40	14.45	-5	12,926	-0.04%
2020/01/09	4	14.36	16	14.35	14.35	-12	12,902	-0.09%
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/07	1	14.40	4	14.40	14.40	-3	12,794	-0.02%
2020/01/06	6	14.44	6	14.38	14.40	0	12,827	0.00%
2020/01/03	4	14.54	0	0.00	14.55	4	12,816	0.03%
2020/01/02	10	14.55	22	14.48	14.55	-12	12,789	-0.09%
2019/12/31	2	14.50	3	14.52	14.50	-1	12,740	-0.01%
2019/12/30	0	0.00	0.1	14.60	14.60	-0.1	12,754	0.00%
2019/12/26	0	0.00	4	14.51	14.55	-4	12,786	-0.03%
2019/12/24	2.1	14.55	0	0.00	14.50	2.1	12,963	0.02%
2019/12/12	0	0.00	6	14.32	14.30	-6	12,838	-0.05%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	3	14.25	0	0.00	14.30	3	12,974	0.02%
2019/12/09	0	0.00	1	14.30	14.30	-1	13,107	-0.01%
2019/12/05	0	0.00	1	14.35	14.35	-1	13,513	-0.01%
2019/11/28	2	14.40	11	14.40	14.35	-9	14,005	-0.06%
2019/11/27	0	0.00	4	14.40	14.45	-4	14,641	-0.03%
2019/11/26	2	14.40	2	14.45	14.40	0	15,293	0.00%
2019/11/25	0	0.00	1	14.40	14.40	-1	14,698	-0.01%
2019/11/22	0	0.00	99	14.30	14.30	-99	15,006	-0.66%
2019/11/21	4	14.29	2	14.30	14.25	2	15,087	0.01%
2019/11/20	2	14.40	10	14.39	14.40	-8	15,022	-0.05%
2019/11/19	0	0.00	2	14.35	14.40	-2	14,983	-0.01%
2019/11/18	0	0.00	1	14.40	14.40	-1	15,048	-0.01%
2019/11/15	0	0.00	8	14.36	14.30	-8	15,055	-0.05%
2019/11/14	0	0.00	3	14.35	14.30	-3	15,054	-0.02%
2019/11/13	5	14.35	2	14.35	14.30	3	15,230	0.02%
2019/11/12	5	14.40	0	0.00	14.40	5	15,254	0.03%
2019/11/11	5	14.35	19	14.38	14.35	-14	15,285	-0.09%
2019/11/08	4.8	14.45	0	0.00	14.50	4.8	15,255	0.03%
2019/11/07	0	0.00	6	14.46	14.45	-6	15,590	-0.04%
2019/11/06	7	14.41	0	0.00	14.45	7	15,762	0.04%
2019/11/04	0	0.00	3	14.25	14.30	-3	15,825	-0.02%
2019/10/31	1	14.15	0	0.00	14.15	1	16,057	0.01%
2019/10/30	0	0.00	2	14.10	14.10	-2	15,777	-0.01%
2019/10/29	0	0.00	2	14.05	14.05	-2	16,051	-0.01%
2019/10/25	1	13.95	0	0.00	14.00	1	15,945	0.01%
2019/10/23	3	13.95	0	0.00	13.95	3	16,119	0.02%
2019/10/22	1	14.00	0	0.00	14.00	1	16,269	0.01%
2019/10/18	0	0.00	0.5	13.95	13.95	-0.5	16,510	0.00%
2019/10/17	0.8	13.95	0	0.00	13.95	0.8	16,648	0.00%
2019/10/16	2	13.95	0	0.00	13.95	2	16,815	0.01%
2019/10/15	0	0.00	34	13.89	13.90	-34	17,071	-0.20%
2019/10/09	2	13.75	0	0.00	13.75	2	17,196	0.01%
2019/10/08	0	0.00	5	13.90	13.85	-5	17,366	-0.03%
2019/10/07	0	0.00	2	13.80	13.80	-2	17,448	-0.01%
2019/10/04	0	0.00	0.1	13.85	13.75	-0.1	17,457	0.00%
2019/10/03	3	13.80	0	0.00	13.80	3	17,488	0.02%
2019/09/27	2	13.85	0.1	13.95	13.85	1.9	17,350	0.01%
2019/09/25	4	13.90	0	0.00	13.95	4	17,395	0.02%
2019/09/24	2.3	14.01	0	0.00	14.05	2.3	17,400	0.01%
2019/09/23	0	0.00	8	14.06	14.00	-8	17,383	-0.05%
2019/09/20	5	14.10	0	0.00	14.10	5	17,518	0.03%
2019/09/19	5	14.05	9	14.05	14.10	-4	17,310	-0.02%
2019/09/18	0	0.00	2	14.10	14.10	-2	17,236	-0.01%
2019/09/17	0.8	14.00	2	13.95	14.00	-1.2	17,057	-0.01%
2019/09/16	0	0.00	3	13.85	13.85	-3	17,059	-0.02%
2019/09/12	0	0.00	2	13.90	13.85	-2	17,050	-0.01%
2019/09/10	0	0.00	2	13.85	13.90	-2	17,039	-0.01%
2019/09/09	3	13.77	0	0.00	13.80	3	16,822	0.02%
2019/09/06	2	13.70	0.2	13.90	13.75	1.8	16,748	0.01%
2019/09/04	1	13.50	5.6	13.51	13.50	-4.6	16,807	-0.03%
2019/09/03	10	13.55	0	0.00	13.45	10	16,973	0.06%
2019/08/29	6	13.40	0	0.00	13.35	6	16,717	0.04%
2019/08/27	12	13.47	0	0.00	13.45	12	16,227	0.07%
2019/08/26	2	13.55	6	13.55	13.50	-4	16,116	-0.02%
2019/08/23	0	0.00	2	13.65	13.65	-2	16,094	-0.01%
2019/08/20	0	0.00	72	13.65	13.65	-72	17,581	-0.41%
2019/08/16	2	13.60	0	0.00	13.55	2	17,708	0.01%
2019/08/15	1	13.50	2	13.55	13.50	-1	17,571	-0.01%
2019/08/14	11	13.70	0	0.00	13.65	11	17,700	0.06%
2019/08/13	15	13.65	0	0.00	13.60	15	17,669	0.08%
2019/08/08	5	14.33	0	0.00	14.30	5	17,240	0.03%
2019/08/07	2	14.28	8	14.30	14.35	-6	16,817	-0.04%
2019/08/06	2	14.28	4	14.30	14.35	-2	16,932	-0.01%
2019/08/02	27	14.30	0	0.00	14.25	27	16,717	0.16%
2019/08/01	10	14.49	0	0.00	14.45	10	16,650	0.06%
2019/07/31	8	14.60	0	0.00	14.60	8	16,544	0.05%
2019/07/30	10	14.65	0	0.00	14.60	10	16,217	0.06%
2019/07/26	0.4	14.65	0	0.00	14.65	0.4	16,678	0.00%
2019/07/23	1	14.70	3	14.80	14.65	-2	17,011	-0.01%
2019/07/19	0	0.00	9	14.75	14.70	-9	17,729	-0.05%
2019/07/18	0	0.00	13	14.70	14.65	-13	17,732	-0.07%
2019/07/15	0	0.00	0.1	14.60	14.55	-0.1	17,655	0.00%
2019/07/11	0	0.00	5	14.50	14.50	-5	17,487	-0.03%
2019/07/10	0	0.00	1	14.40	14.40	-1	17,438	-0.01%
2019/07/09	0	0.00	1	14.30	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	4	14.36	14.40	-4	17,633	-0.02%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/27	0	0.00	2	14.35	14.30	-2	17,996	-0.01%
2019/06/25	0.7	14.35	2.3	14.35	14.35	-1.6	18,010	-0.01%
2019/06/24	0	0.00	3	14.35	14.35	-3	18,085	-0.02%
2019/06/21	4	14.33	9	14.35	14.35	-5	18,238	-0.03%
2019/06/20	0	0.00	2	14.33	14.35	-2	18,312	-0.01%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/14	17	14.10	0	0.00	14.15	17	18,893	0.09%
2019/06/13	11	14.02	2	14.05	14.05	9	18,937	0.05%
2019/06/12	2	14.00	0	0.00	14.05	2	18,976	0.01%
2019/06/11	0	0.00	58	14.35	14.15	-58	18,809	-0.31%
2019/06/10	2	14.30	0	0.00	14.30	2	18,748	0.01%
2019/06/06	2	14.25	19	14.21	14.25	-17	18,749	-0.09%
2019/06/05	2	14.15	3	14.15	14.20	-1	19,513	-0.01%
2019/06/04	0	0.00	6	14.14	14.10	-6	19,525	-0.03%
2019/06/03	0	0.00	2	14.08	14.15	-2	19,528	-0.01%
2019/05/28	0	0.00	20	14.05	13.90	-20	19,593	-0.10%
2019/05/27	0	0.00	1	14.10	14.10	-1	18,394	-0.01%
2019/05/24	0	0.00	7	13.99	14.00	-7	18,252	-0.04%
2019/05/23	3	13.85	4	13.85	13.95	-1	18,161	-0.01%
2019/05/22	6	13.95	0	0.00	13.85	6	18,265	0.03%
2019/05/21	3	13.92	20	14.00	14.00	-17	18,406	-0.09%
2019/05/17	0	0.00	1	13.75	13.75	-1	18,335	-0.01%
2019/05/16	3	13.70	0	0.00	13.70	3	18,410	0.02%
2019/05/15	2	13.80	0	0.00	13.75	2	18,301	0.01%
2019/05/14	5	13.76	12	13.76	13.75	-7	18,286	-0.04%
2019/05/10	1	13.90	0	0.00	13.85	1	18,186	0.01%
2019/05/09	20	13.96	1.3	13.86	13.85	18.7	18,350	0.10%
2019/05/08	3	13.88	20	13.95	14.05	-17	18,217	-0.09%
2019/05/06	35	13.95	2	13.90	13.85	33	18,278	0.18%
2019/05/03	19	14.01	0	0.00	14.00	19	18,092	0.11%
2019/04/30	3	14.00	0	0.00	14.00	3	17,854	0.02%
2019/04/29	23	13.95	0	0.00	14.00	23	17,960	0.13%
2019/04/26	51	13.85	2	13.85	13.90	49	17,634	0.28%
2019/04/25	3	14.10	2	14.10	14.10	1	16,934	0.01%
2019/04/24	2	14.20	0	0.00	14.20	2	16,893	0.01%
2019/04/23	2	14.20	0	0.00	14.15	2	16,882	0.01%
2019/04/22	2	14.10	1	14.10	14.10	1	16,841	0.01%
2019/04/19	0	0.00	1	14.20	14.25	-1	16,670	-0.01%
2019/04/18	0	0.00	2	14.20	14.20	-2	16,873	-0.01%
2019/04/17	1	14.20	0	0.00	14.20	1	16,974	0.01%
2019/04/16	7	14.25	0	0.00	14.20	7	16,985	0.04%
2019/04/15	1	14.25	0	0.00	14.20	1	17,120	0.01%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	2	14.25	0	0.00	14.25	2	16,935	0.01%
2019/04/10	23	14.25	0	0.00	14.25	23	16,894	0.14%
2019/04/09	1	14.15	1	14.25	14.25	0	16,839	0.00%
2019/04/08	0.5	14.20	0.6	14.20	14.15	-0.1	16,866	0.00%
2019/04/03	3	14.10	0	0.00	14.10	3	16,981	0.02%
2019/04/02	1	14.05	3	14.10	14.10	-2	17,161	-0.01%
2019/04/01	5	14.01	0	14.00	14.00	5	17,226	0.03%
2019/03/29	1	14.00	2	14.00	14.05	-1	17,144	-0.01%
2019/03/25	19	13.79	0	0.00	13.85	19	17,336	0.11%
2019/03/22	44	13.90	0	0.00	13.85	44	17,093	0.26%
2019/03/20	20	13.95	0	0.00	14.00	20	16,833	0.12%
2019/03/19	1	14.00	2	14.00	14.00	-1	16,689	-0.01%
2019/03/18	1	13.90	18	13.85	13.90	-17	16,585	-0.10%
2019/03/14	4	13.75	0	0.00	13.75	4	16,591	0.02%
2019/03/13	2	13.75	0	0.00	13.75	2	16,703	0.01%
2019/03/12	3	13.75	0	0.00	13.75	3	16,757	0.02%
2019/03/11	71	13.69	8	13.73	13.65	63	16,589	0.38%
2019/03/08	5	13.87	0	0.00	13.85	5	15,595	0.03%
2019/03/07	6.6	13.95	0	0.00	13.95	6.6	15,702	0.04%
2019/03/06	0	0.00	0.8	14.05	14.00	-0.8	15,935	-0.01%
2019/03/05	4	13.90	0	0.00	13.90	4	16,045	0.02%
2019/03/04	5	13.85	2	13.90	13.95	3	16,225	0.02%
2019/02/26	6	13.95	2	13.95	13.95	4	16,222	0.02%
2019/02/25	0	0.00	1	13.90	14.00	-1	16,290	-0.01%
2019/02/21	23	13.90	4	13.90	13.90	19	16,512	0.12%
2019/02/20	22	13.85	0	0.00	13.90	22	16,535	0.13%
2019/02/19	18	13.80	1	13.80	13.80	17	16,462	0.10%
2019/02/18	1	13.75	0	0.00	13.80	1	16,430	0.01%
2019/02/12	3	13.65	0	0.00	13.65	3	16,829	0.02%
2019/02/11	4	13.64	7	13.65	13.65	-3	16,800	-0.02%
2019/01/30	0.8	13.60	1	13.60	13.60	-0.2	16,820	0.00%
2019/01/29	2.2	13.45	0	0.00	13.50	2.2	16,733	0.01%
2019/01/28	2	13.45	2	13.45	13.45	0	16,754	0.00%
2019/01/25	6	13.40	0	0.00	13.45	6	16,700	0.04%
2019/01/24	22	13.30	0	0.00	13.30	22	16,586	0.13%
2019/01/22	10	13.25	0	0.00	13.30	10	16,675	0.06%
2019/01/18	0	0.00	10	13.40	13.40	-10	16,398	-0.06%
2019/01/17	2	13.25	0	0.00	13.35	2	16,659	0.01%
2019/01/16	1.1	13.31	0	0.00	13.30	1.1	16,779	0.01%
2019/01/15	0	0.00	5	13.40	13.45	-5	16,635	-0.03%
2019/01/14	2	13.30	0	0.00	13.35	2	16,573	0.01%
2019/01/11	0	0.00	18	13.30	13.30	-18	16,769	-0.11%
2019/01/10	1	13.35	1	13.25	13.35	0	16,581	0.00%
2019/01/09	0.2	13.45	1	13.35	13.45	-0.8	16,565	0.00%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/04	24	13.09	0	0.00	13.00	24	16,888	0.14%
2019/01/03	4	13.10	0	0.00	13.10	4	17,612	0.02%
2018/12/28	2	13.05	0	0.00	13.05	2	17,671	0.01%
2018/12/27	1	13.10	140.2	13.05	13.10	-139.2	17,784	-0.78%	大賣/鉅額交易
2018/12/26	4	12.99	0	0.00	12.95	4	17,890	0.02%
2018/12/25	16	13.08	1	13.10	13.05	15	17,653	0.08%
2018/12/22	7	13.20	20	13.20	13.20	-13	17,548	-0.07%
2018/12/21	1	13.25	0	0.00	13.25	1	17,596	0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	1	13.30	0	0.00	13.35	1	17,629	0.01%
2018/12/18	13	13.29	0	0.00	13.25	13	17,601	0.07%
2018/12/17	5	13.40	0	0.00	13.35	5	17,599	0.03%
2018/12/14	6	13.40	20	13.40	13.45	-14	17,740	-0.08%
2018/12/13	5	13.40	0	0.00	13.45	5	17,757	0.03%
2018/12/12	0	0.00	1	13.40	13.40	-1	17,610	-0.01%
2018/12/11	4	13.38	0	0.00	13.35	4	17,482	0.02%
2018/12/10	12	13.37	0	0.00	13.35	12	17,429	0.07%
2018/12/07	3	13.50	8	13.50	13.50	-5	17,192	-0.03%
2018/12/06	5	13.45	0	0.00	13.45	5	17,179	0.03%
2018/12/05	7	13.54	15	13.50	13.55	-8	17,221	-0.05%
2018/12/04	1	13.55	0	0.00	13.65	1	17,242	0.01%
2018/12/03	2	13.70	0	0.00	13.65	2	17,463	0.01%
2018/11/29	2	13.53	0	13.60	13.50	2	17,363	0.01%
2018/11/28	0	0.00	8	13.55	13.55	-8	17,095	-0.05%
2018/11/27	0	0.00	6	13.45	13.45	-6	16,987	-0.04%
2018/11/26	3	13.53	48	13.46	13.50	-45	17,020	-0.26%
2018/11/23	3	13.48	0	0.00	13.50	3	16,853	0.02%
2018/11/22	4	13.60	0	0.00	13.60	4	16,676	0.02%
2018/11/21	1	13.75	0	0.00	13.70	1	16,535	0.01%
2018/11/20	8	13.78	0	0.00	13.75	8	16,426	0.05%
2018/11/19	25	13.93	0.4	13.95	13.95	24.6	16,773	0.15%
2018/11/16	3	13.85	2	13.90	13.90	1	17,274	0.01%
2018/11/13	7	13.70	0	0.00	13.75	7	19,703	0.04%
2018/11/12	125	13.85	120	13.85	13.80	5	19,713	0.03%	大買/大賣/
2018/11/07	15	13.90	0	0.00	13.95	15	20,139	0.07%
2018/11/06	0	0.00	4	13.85	13.85	-4	20,262	-0.02%
2018/11/02	15	13.70	0	0.00	13.75	15	20,877	0.07%
2018/11/01	18	13.65	0	0.00	13.70	18	21,114	0.09%
2018/10/31	7	13.78	0	0.00	13.75	7	21,296	0.03%
2018/10/30	2	13.40	0	0.00	13.50	2	21,577	0.01%
2018/10/29	2	13.35	0	0.00	13.35	2	21,656	0.01%
2018/10/26	15	13.36	3	13.50	13.40	12	21,831	0.05%
2018/10/25	0	0.00	4	13.45	13.40	-4	21,800	-0.02%
2018/10/24	2	13.60	43	13.61	13.65	-41	21,778	-0.19%
2018/10/23	3	13.77	0	0.00	13.70	3	21,699	0.01%
2018/10/22	2	13.85	0	0.00	13.90	2	21,736	0.01%
2018/10/19	5	13.76	8	13.80	13.75	-3	21,778	-0.01%
2018/10/18	40	13.90	1	13.95	13.90	39	21,590	0.18%
2018/10/17	7	13.91	0	0.00	13.95	7	21,692	0.03%
2018/10/16	0	0.00	25	14.00	14.00	-25	21,573	-0.12%
2018/10/15	2	13.98	0	0.00	13.95	2	21,462	0.01%
2018/10/12	52	13.71	40	13.95	14.15	12	21,219	0.06%
2018/10/11	16	13.96	5	13.95	13.90	11	20,843	0.05%
2018/10/08	52	14.40	6	14.40	14.40	46	20,094	0.23%
2018/10/05	6	14.49	0	0.00	14.45	6	20,007	0.03%
2018/10/04	2	14.55	7	14.55	14.60	-5	19,791	-0.03%
2018/10/02	2	14.78	0	0.00	14.75	2	19,642	0.01%
2018/10/01	2	14.80	0	0.00	14.85	2	19,487	0.01%
2018/09/27	2	14.65	74.1	14.65	14.75	-72.1	19,372	-0.37%
2018/09/25	0	0.00	4	14.65	14.70	-4	19,208	-0.02%
2018/09/21	0	0.00	1	14.65	14.70	-1	19,115	-0.01%
2018/09/20	2.6	14.52	7	14.56	14.60	-4.4	18,765	-0.02%
2018/09/18	3	14.38	0.1	14.50	14.45	2.9	18,652	0.02%
2018/09/17	3	14.40	0	0.00	14.40	3	18,647	0.02%
2018/09/14	0	0.00	0	14.45	14.35	0	18,691	0.00%
2018/09/13	0	0.00	2	14.33	14.35	-2	18,629	-0.01%
2018/09/11	1	14.05	0	0.00	14.10	1	18,757	0.01%
2018/09/10	2	14.05	12	14.06	14.10	-10	18,765	-0.05%
2018/09/07	4	14.16	0	0.00	14.15	4	18,837	0.02%
2018/09/06	6	14.28	1	14.35	14.25	5	18,861	0.03%
2018/09/04	0	0.00	1	14.40	14.40	-1	18,821	-0.01%
2018/09/03	4	14.45	0	0.00	14.45	4	18,874	0.02%
2018/08/30	10	14.40	0	0.00	14.35	10	19,020	0.05%
2018/08/29	2	14.40	14.6	14.41	14.50	-12.6	19,044	-0.07%
2018/08/27	9	14.40	0	0.00	14.40	9	19,145	0.05%
2018/08/24	4	14.23	20	14.20	14.25	-16	19,188	-0.08%
2018/08/23	5	14.49	0	0.00	14.35	5	19,121	0.03%
2018/08/22	44	14.51	60	14.52	14.55	-16	18,738	-0.09%
2018/08/21	46	15.35	2	15.30	15.35	44	17,223	0.26%
2018/08/20	10	15.15	1	15.15	15.10	9	16,252	0.06%
2018/08/17	1	15.05	0	0.00	15.00	1	15,675	0.01%
2018/08/16	23	14.91	25	14.90	14.90	-2	15,468	-0.01%
2018/08/15	0	0.00	55	14.99	14.95	-55	15,153	-0.36%
2018/08/14	23	15.03	0	0.00	15.05	23	14,943	0.15%
2018/08/13	1	15.00	0	0.00	15.00	1	14,941	0.01%
2018/08/09	22	14.95	0	0.00	14.90	22	14,439	0.15%
2018/08/08	2	15.00	0	0.00	15.00	2	14,035	0.01%
2018/08/06	1	14.90	10	15.05	14.90	-9	13,871	-0.06%
2018/08/02	1	14.95	0	0.00	14.95	1	13,596	0.01%
2018/07/31	5	14.95	1	15.00	15.00	4	13,566	0.03%
2018/07/26	50	14.90	2	14.85	14.90	48	13,298	0.36%
2018/07/25	6	14.80	0	0.00	14.80	6	13,372	0.04%
2018/07/23	2	14.70	0	0.00	14.70	2	13,481	0.01%
2018/07/19	3	14.60	1	14.65	14.60	2	13,516	0.01%
2018/07/18	0	0.00	33	14.55	14.65	-33	13,543	-0.24%
2018/07/17	9	14.53	0	0.00	14.55	9	13,553	0.07%
2018/07/13	1	14.55	0	0.00	14.60	1	13,434	0.01%
2018/07/11	2	14.35	0	0.00	14.40	2	13,462	0.01%
2018/07/10	0	0.00	66	14.35	14.45	-66	13,479	-0.49%
2018/07/09	0	0.00	3	14.33	14.30	-3	13,454	-0.02%
2018/07/06	1	14.25	1	14.25	14.15	0	13,456	0.00%
2018/07/02	0	0.00	2	14.45	14.40	-2	13,685	-0.01%
2018/06/28	10	14.35	0	0.00	14.35	10	13,709	0.07%
2018/06/26	20	14.45	0	0.00	14.40	20	13,809	0.14%
2018/06/25	4.1	14.47	22	14.50	14.45	-17.9	13,897	-0.13%
2018/06/22	2	14.45	0	0.00	14.40	2	14,053	0.01%
2018/06/20	2	14.40	0	0.00	14.50	2	14,323	0.01%
2018/06/19	2	14.40	0	0.00	14.40	2	14,323	0.01%
2018/06/14	1	14.60	0	0.00	14.45	1	14,223	0.01%
2018/06/13	0.1	14.75	107	14.80	14.75	-106.9	14,065	-0.76%	大賣/鉅額交易
2018/06/12	2	14.80	2	14.80	14.75	0	14,389	0.00%
2018/06/11	0	0.00	23	14.90	14.85	-23	14,257	-0.16%
2018/06/08	2	14.95	1	14.90	14.95	1	14,340	0.01%
2018/06/06	0	0.00	3	14.95	15.00	-3	14,228	-0.02%
2018/06/05	0	0.00	2	14.95	15.00	-2	14,115	-0.01%
2018/05/31	3	14.75	0	0.00	14.75	3	13,701	0.02%
2018/05/28	3	14.80	0	0.00	14.80	3	13,183	0.02%
2018/05/21	245	14.85	0	0.00	14.90	245	13,831	1.77%	大買/鉅額交易
2018/05/18	0	0.00	6	14.75	14.80	-6	13,868	-0.04%
2018/05/17	0	0.00	1	14.75	14.70	-1	13,999	-0.01%
2018/05/16	0.1	14.65	0	0.00	14.70	0.1	14,038	0.00%
2018/05/15	0.6	14.60	0	0.00	14.60	0.6	14,658	0.00%
2018/05/11	0	0.00	1	14.55	14.60	-1	15,514	-0.01%
2018/05/10	2	14.45	1	14.50	14.45	1	15,325	0.01%
2018/05/03	2	14.40	0	0.00	14.35	2	15,080	0.01%
2018/05/02	0	0.00	2.5	14.50	14.50	-2.5	15,217	-0.02%
2018/04/30	1	14.40	1	14.40	14.45	0	15,189	0.00%
2018/04/27	0	0.00	2	14.30	14.35	-2	15,086	-0.01%
2018/04/26	1	14.20	2.1	14.20	14.20	-1.1	15,067	-0.01%
2018/04/25	1	14.25	0	0.00	14.25	1	15,036	0.01%
2018/04/17	22	14.15	3	14.10	14.20	19	15,783	0.12%
2018/04/10	0	0.00	20	14.15	14.30	-20	16,733	-0.12%
2018/04/09	2	14.15	0	0.00	14.10	2	16,726	0.01%
2018/04/03	12	14.05	0	0.00	14.10	12	16,906	0.07%
2018/04/02	1	14.25	0	0.00	14.20	1	16,856	0.01%
2018/03/31	1	14.25	2	14.25	14.25	-1	16,829	-0.01%
2018/03/30	1	14.25	0.6	14.30	14.30	0.4	16,996	0.00%
2018/03/29	1	14.35	0	0.00	14.30	1	16,902	0.01%
2018/03/28	2	14.38	0	0.00	14.35	2	16,653	0.01%
2018/03/26	0	0.00	102	14.30	14.35	-102	16,445	-0.62%	大賣/鉅額交易
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/20	1	14.50	10	14.50	14.50	-9	16,377	-0.05%
2018/03/19	1	14.45	0	0.00	14.50	1	16,415	0.01%
2018/03/15	3	14.40	0	0.00	14.40	3	16,103	0.02%
2018/03/14	2	14.35	10	14.35	14.40	-8	16,117	-0.05%
2018/03/13	21	14.15	0	0.00	14.20	21	16,075	0.13%
2018/03/12	3	14.05	0	0.00	14.10	3	16,091	0.02%
2018/03/09	10	13.90	0	0.00	13.90	10	16,094	0.06%
2018/03/02	15	14.00	0	0.00	14.00	15	17,291	0.09%
2018/02/26	100	14.15	0	0.00	14.10	100	17,084	0.59%
2018/02/23	0	0.00	2	14.13	14.20	-2	16,978	-0.01%
2018/02/22	2	13.90	0	0.00	13.90	2	17,347	0.01%
2018/02/21	5.5	13.91	12	13.90	14.00	-6.6	17,795	-0.04%
2018/02/12	3	13.70	0	0.00	13.70	3	17,653	0.02%
2018/02/09	2	13.40	0	0.00	13.60	2	17,554	0.01%
2018/02/08	15	13.73	2	13.80	13.65	13	17,330	0.08%
2018/02/07	6	13.53	60	13.62	13.50	-54	17,154	-0.32%
2018/02/06	21.1	13.67	151	13.68	13.45	-129.9	16,510	-0.79%	大賣/鉅額交易
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/02/01	0	14.65	0	0.00	14.70	0	15,462	0.00%
2018/01/31	0.6	14.65	0	0.00	14.70	0.6	15,511	0.00%
2018/01/30	0	0.00	50	14.65	14.60	-50	15,320	-0.33%
2018/01/24	0.1	14.65	3	14.70	14.70	-2.9	14,936	-0.02%
2018/01/23	0	0.00	3	14.70	14.75	-3	14,840	-0.02%
2018/01/22	0.2	14.75	20	14.75	14.80	-19.8	14,771	-0.13%
2018/01/18	0	0.00	1	14.75	14.75	-1	14,634	-0.01%
2018/01/17	2.1	14.55	0	0.00	14.65	2.1	14,314	0.01%
2018/01/16	0	0.00	2.5	14.52	14.60	-2.5	14,070	-0.02%
2018/01/15	2	14.55	1	14.50	14.55	1	13,970	0.01%
2018/01/12	0	0.00	4.9	14.54	14.55	-4.9	13,894	-0.04%
2018/01/11	0.4	14.50	2	14.50	14.55	-1.6	13,779	-0.01%
2018/01/10	0.4	14.50	14	14.50	14.55	-13.6	13,873	-0.10%
2018/01/09	0.6	14.40	2.1	14.40	14.50	-1.5	13,695	-0.01%
2018/01/08	2	14.35	35	14.40	14.40	-33	13,508	-0.24%
2018/01/05	1	14.10	37	14.10	14.20	-36	13,336	-0.27%
2018/01/04	2.7	14.00	17	14.05	14.05	-14.3	13,532	-0.11%
2018/01/03	7.7	14.02	0	0.00	14.10	7.7	13,634	0.06%
2018/01/02	9.4	13.97	27	13.87	14.00	-17.6	13,521	-0.13%