台新金 (2887)-凱基-五股券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.85
漲跌
▼0.15
漲幅
-0.79%
成交量
18,103張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	2	18.90	0	0.00	19.00	2	17,795	0.01%
2024/05/17	2	18.80	3.2	18.82	18.90	-1.2	17,642	-0.01%
2024/05/16	0	0.00	10	18.70	18.80	-10	17,596	-0.06%
2024/05/15	0	0.00	2	18.80	18.70	-2	17,380	-0.01%
2024/05/14	1	18.65	0	0.00	18.70	1	17,401	0.01%
2024/05/13	3	18.70	52	18.80	18.80	-49	17,431	-0.28%
2024/05/10	2	18.60	0.6	18.75	18.80	1.4	17,250	0.01%
2024/05/09	1	18.50	0	0.00	18.50	1	17,114	0.01%
2024/05/08	2.3	18.62	10	18.65	18.70	-7.7	17,073	-0.05%
2024/05/07	1	18.60	7	18.68	18.70	-6	17,091	-0.04%
2024/05/06	6	18.76	28	18.67	18.80	-22	16,864	-0.13%
2024/05/03	2.1	18.39	5.4	18.35	18.35	-3.3	16,341	-0.02%
2024/05/02	10	18.05	0	0.00	18.05	10	15,614	0.06%
2024/04/30	0	0.00	1	18.05	17.95	-1	15,503	-0.01%
2024/04/29	4	17.90	0	0.00	17.85	4	15,211	0.03%
2024/04/26	0.3	17.65	1	17.65	17.60	-0.7	14,926	0.00%
2024/04/25	0.1	17.65	0	0.00	17.45	0.1	15,025	0.00%
2024/04/24	1	17.75	0	0.00	17.65	1	15,211	0.01%
2024/04/23	10	17.70	3	17.70	17.70	7	15,631	0.04%
2024/04/19	1.1	17.40	0	0.00	17.35	1.1	15,924	0.01%
2024/04/17	0.1	17.50	0	0.00	17.55	0.1	15,465	0.00%
2024/04/16	6	17.59	0	0.00	17.40	6	15,357	0.04%
2024/04/12	4	17.91	0	0.00	17.90	4	14,797	0.03%
2024/04/11	0.2	18.05	0	0.00	18.00	0.2	14,551	0.00%
2024/04/10	1	18.10	0	0.00	18.10	1	14,512	0.01%
2024/04/09	0	18.10	0	0.00	18.10	0	14,490	0.00%
2024/04/08	2	18.05	0	0.00	18.05	2	14,371	0.01%
2024/04/03	2	17.95	154	18.00	17.90	-152	14,267	-1.07%	大賣/鉅額交易
2024/04/01	0	0.00	1.4	18.05	18.05	-1.4	14,313	-0.01%
2024/03/29	5	18.00	0	0.00	18.00	5	14,282	0.04%
2024/03/28	256	18.00	0.1	18.00	17.95	255.9	14,097	1.82%	大買/鉅額交易
2024/03/27	1	18.00	0	0.00	18.05	1	14,000	0.01%
2024/03/26	2	18.03	14.2	18.02	18.05	-12.2	14,045	-0.09%
2024/03/25	1	18.00	0	0.00	17.95	1	14,023	0.01%
2024/03/21	2	17.95	0	0.00	18.05	2	14,184	0.01%
2024/03/20	1.1	17.85	0	0.00	17.85	1.1	14,344	0.01%
2024/03/19	2	17.90	0	0.00	17.90	2	14,461	0.01%
2024/03/15	2.3	18.04	5	18.00	18.15	-2.7	14,187	-0.02%
2024/03/14	16	18.10	2	18.15	18.20	14	13,639	0.10%
2024/03/13	3	17.88	0	0.00	17.95	3	13,230	0.02%
2024/03/11	4.1	17.81	14	17.81	17.80	-9.9	12,987	-0.08%
2024/03/08	0	0.00	2	17.75	17.85	-2	12,960	-0.02%
2024/03/07	4	17.68	0	0.00	17.70	4	12,762	0.03%
2024/03/06	4.2	17.72	0	0.00	17.70	4.2	12,726	0.03%
2024/03/01	0	0.00	2	17.40	17.35	-2	13,014	-0.02%
2024/02/27	4.1	17.30	0	0.00	17.25	4.1	12,722	0.03%
2024/02/26	1	17.30	0	0.00	17.25	1	12,521	0.01%
2024/02/23	0.3	17.35	0	0.00	17.30	0.3	12,491	0.00%
2024/02/22	0.1	17.40	0	0.00	17.40	0.1	12,768	0.00%
2024/02/21	1	17.40	0	0.00	17.45	1	12,805	0.01%
2024/02/20	2	17.35	0	0.00	17.35	2	12,877	0.02%
2024/02/19	0.1	17.30	0.5	17.30	17.35	-0.4	12,892	0.00%
2024/02/16	0	0.00	3.1	17.15	17.15	-3.1	13,054	-0.02%
2024/02/15	11	17.20	7	17.15	17.15	4	12,978	0.03%
2024/02/01	0.7	17.20	0	0.00	17.25	0.7	12,547	0.01%
2024/01/31	1	17.15	0	0.00	17.15	1	12,472	0.01%
2024/01/30	1.1	17.16	0	0.00	17.15	1.1	12,405	0.01%
2024/01/25	0	0.00	0.1	17.25	17.20	-0.1	12,448	0.00%
2024/01/24	0.1	17.20	0	0.00	17.20	0.1	12,455	0.00%
2024/01/23	0.1	17.15	0	0.00	17.05	0.1	12,547	0.00%
2024/01/22	1.2	17.05	0	0.00	17.00	1.2	12,592	0.01%
2024/01/18	3	17.03	0	0.00	17.00	3	12,316	0.02%
2024/01/17	12.2	17.13	0	0.00	17.00	12.2	12,096	0.10%
2024/01/16	10.7	17.34	1.1	17.31	17.30	9.6	11,685	0.08%
2024/01/15	6	17.64	0	0.00	17.60	6	11,373	0.05%
2024/01/12	2	17.70	2	17.65	17.65	0	11,592	0.00%
2024/01/11	7	17.85	0	0.00	17.80	7	11,521	0.06%
2024/01/09	2	17.90	0	0.00	17.85	2	11,616	0.02%
2024/01/05	2	17.90	0	0.00	17.85	2	11,664	0.02%
2024/01/04	0.1	17.90	16	17.90	17.85	-15.9	11,833	-0.13%
2024/01/03	3.1	17.83	3.1	17.85	17.85	-0.1	12,183	0.00%
2023/12/28	2	18.10	0	0.00	18.10	2	12,355	0.02%
2023/12/27	1	18.00	12	17.96	17.95	-11	12,236	-0.09%
2023/12/22	0.3	17.85	0	0.00	17.75	0.3	12,341	0.00%
2023/12/20	1	17.80	0	0.00	17.70	1	12,352	0.01%
2023/12/19	1.1	17.80	8	17.75	17.75	-6.9	12,298	-0.06%
2023/12/18	1	17.90	0	0.00	17.85	1	12,356	0.01%
2023/12/15	3.8	17.91	0	0.00	17.85	3.8	12,346	0.03%
2023/12/14	0	0.00	1	18.10	18.10	-1	11,974	-0.01%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	0	18.00	5	17.95	18.00	-5	12,162	-0.04%
2023/12/08	0.1	17.95	13.1	17.95	17.90	-13	12,307	-0.11%
2023/12/07	0.1	18.00	0	17.95	18.00	0.1	12,294	0.00%
2023/12/06	0.1	18.00	1	18.00	18.00	-0.9	12,337	-0.01%
2023/12/05	1	17.90	0	0.00	17.90	1	12,315	0.01%
2023/12/04	1	18.00	0	0.00	18.00	1	12,347	0.01%
2023/12/01	4	18.08	0	0.00	18.00	4	12,427	0.03%
2023/11/28	0	0.00	1.5	18.18	18.15	-1.5	11,684	-0.01%
2023/11/22	1	18.20	0.6	18.20	18.10	0.4	12,042	0.00%
2023/11/21	0	0.00	0.1	18.20	18.30	-0.1	12,090	0.00%
2023/11/20	0	0.00	1	18.00	18.05	-1	11,794	-0.01%
2023/11/17	1	18.10	0.1	18.05	18.00	0.9	11,754	0.01%
2023/11/16	0	18.00	0	0.00	18.05	0	11,635	0.00%
2023/11/15	5	17.95	1	18.00	18.00	4	11,566	0.03%
2023/11/14	1	17.80	0	0.00	17.85	1	11,403	0.01%
2023/11/06	0.1	17.75	0.1	17.80	17.85	0	12,560	0.00%
2023/11/01	2	17.15	0	0.00	17.25	2	12,486	0.02%
2023/10/31	0.3	17.29	0	0.00	17.25	0.3	12,588	0.00%
2023/10/30	2.4	17.30	0	0.00	17.35	2.4	12,795	0.02%
2023/10/25	2	17.60	0	0.00	17.60	2	13,029	0.02%
2023/10/24	3.3	17.48	0	0.00	17.60	3.3	13,323	0.03%
2023/10/23	1	17.60	0	0.00	17.60	1	13,889	0.01%
2023/10/20	0	0.00	197	17.70	17.75	-197	14,553	-1.35%	大賣/鉅額交易
2023/10/18	2	17.80	0.3	17.85	17.90	1.7	14,787	0.01%
2023/10/12	0	0.00	10	18.00	18.00	-10	15,603	-0.06%
2023/10/11	0.2	17.75	0	0.00	17.80	0.2	15,620	0.00%
2023/10/04	0.2	17.65	0	0.00	17.60	0.2	15,467	0.00%
2023/10/03	0	17.85	0	0.00	17.80	0	15,401	0.00%
2023/09/28	0	0.00	0.2	17.95	17.90	-0.2	16,289	0.00%
2023/09/22	2.4	17.78	0	0.00	17.75	2.4	16,425	0.01%
2023/09/21	11.2	17.79	0	0.00	17.80	11.2	16,478	0.07%
2023/09/20	1.1	18.01	0	0.00	18.00	1.1	16,294	0.01%
2023/09/19	0.1	18.15	1	18.10	18.10	-0.9	16,307	-0.01%
2023/09/18	0	0.00	6	18.15	18.20	-6	16,455	-0.04%
2023/09/15	0	0.00	1.8	18.23	18.30	-1.8	16,608	-0.01%
2023/09/13	2	17.80	0	0.00	17.80	2	16,301	0.01%
2023/09/08	1.2	17.72	0	0.00	17.75	1.2	16,706	0.01%
2023/09/07	0.2	17.85	0	0.00	17.75	0.2	16,902	0.00%
2023/09/06	5	17.80	0	0.00	17.85	5	17,075	0.03%
2023/08/31	0.1	18.10	0	0.00	17.80	0.1	17,611	0.00%
2023/08/30	0.4	18.10	1	18.15	18.05	-0.6	17,572	0.00%
2023/08/29	2	17.95	0	0.00	17.95	2	17,659	0.01%
2023/08/28	0	0.00	2	17.90	17.80	-2	17,779	-0.01%
2023/08/25	1.3	17.85	0	0.00	17.75	1.3	18,306	0.01%
2023/08/24	0	17.90	0	0.00	17.80	0	18,424	0.00%
2023/08/22	3	17.80	0	0.00	17.80	3	18,493	0.02%
2023/08/18	5.1	17.80	0.2	17.90	17.65	4.9	18,774	0.03%
2023/08/17	10.1	17.42	0	0.00	17.60	10.1	18,912	0.05%
2023/08/16	1.9	17.62	9	17.60	17.65	-7.1	18,805	-0.04%
2023/08/15	2	18.05	0	0.00	17.90	2	18,815	0.01%
2023/08/14	1	18.05	0	0.00	18.10	1	18,946	0.01%
2023/08/09	0	0.00	0.4	18.30	18.30	-0.4	19,246	0.00%
2023/08/07	0	0.00	3	18.30	18.30	-3	19,599	-0.02%
2023/08/02	2.1	18.18	3	18.15	18.20	-0.9	19,825	0.00%
2023/08/01	3	18.25	0	0.00	18.35	3	20,109	0.01%
2023/07/31	63	18.26	0	0.00	18.25	63	20,128	0.31%
2023/07/27	15.1	18.40	0.3	18.40	18.35	14.8	19,669	0.08%
2023/07/26	4.6	18.41	5	18.40	18.40	-0.4	19,388	0.00%
2023/07/25	3	19.20	1	19.30	19.30	2	18,844	0.01%
2023/07/24	3	19.18	1.2	19.22	19.15	1.8	18,061	0.01%
2023/07/21	2	19.20	0	0.00	19.25	2	17,763	0.01%
2023/07/20	0	0.00	1.5	19.30	19.35	-1.5	17,628	-0.01%
2023/07/19	8.5	19.34	0	0.00	19.25	8.5	17,394	0.05%
2023/07/17	0.7	19.15	0	0.00	19.20	0.7	16,966	0.00%
2023/07/14	1	18.95	27	18.95	19.05	-26	16,817	-0.15%
2023/07/13	1	18.85	1	18.95	18.85	0	16,762	0.00%
2023/07/12	25.1	18.80	4	18.85	18.85	21.1	16,749	0.13%
2023/07/07	10.6	18.17	0	0.00	18.25	10.6	16,722	0.06%
2023/07/06	19.2	18.58	4	18.80	18.50	15.2	16,296	0.09%
2023/07/04	1	18.95	9	19.00	18.90	-8	15,812	-0.05%
2023/06/30	6	18.87	0	0.00	18.90	6	16,122	0.04%
2023/06/29	1	19.00	0	0.00	19.00	1	15,940	0.01%
2023/06/28	0	0.00	1	19.05	19.05	-1	15,971	-0.01%
2023/06/27	1.1	19.10	0	0.00	19.10	1.1	15,953	0.01%
2023/06/26	0.1	19.20	0.6	19.15	19.15	-0.5	15,913	0.00%
2023/06/21	0	0.00	3	19.12	19.15	-3	15,828	-0.02%
2023/06/20	2	18.98	0	0.00	19.00	2	15,758	0.01%
2023/06/19	0.3	18.90	21.5	18.90	18.90	-21.2	15,734	-0.13%
2023/06/16	1.1	19.00	0	0.00	19.00	1.1	15,604	0.01%
2023/06/15	0.1	19.05	1	19.00	19.00	-0.9	15,277	-0.01%
2023/06/14	0	19.10	1	19.10	19.10	-1	15,328	-0.01%
2023/06/13	1.2	19.04	1	18.90	19.00	0.2	15,594	0.00%
2023/06/12	0	19.00	0	0.00	19.00	0	15,505	0.00%
2023/06/09	0	0.00	20.5	19.00	19.05	-20.5	15,373	-0.13%
2023/06/08	0.1	18.80	1.3	18.84	18.85	-1.2	15,354	-0.01%
2023/06/07	0	0.00	1	18.75	18.80	-1	15,447	-0.01%
2023/06/05	0	0.00	23.4	18.69	18.65	-23.4	15,289	-0.15%
2023/06/02	0	0.00	1	18.45	18.45	-1	14,997	-0.01%
2023/06/01	1	18.35	0.5	18.35	18.35	0.5	14,973	0.00%
2023/05/31	1	18.40	0	0.00	18.35	1	14,857	0.01%
2023/05/30	0.1	18.40	0	0.00	18.45	0.1	14,350	0.00%
2023/05/29	0	0.00	2	18.40	18.40	-2	14,320	-0.01%
2023/05/25	3.3	18.38	0	0.00	18.35	3.3	14,407	0.02%
2023/05/18	0	0.00	30	18.45	18.45	-30	13,810	-0.22%
2023/05/17	9	18.50	14	18.50	18.50	-5	13,565	-0.04%
2023/05/11	0	0.00	1	18.30	18.30	-1	12,811	-0.01%
2023/05/10	0	0.00	1	18.05	18.10	-1	12,569	-0.01%
2023/05/09	69.2	17.90	4	17.98	18.05	65.2	12,450	0.52%
2023/05/08	1	18.10	6	18.00	17.95	-5	12,451	-0.04%
2023/05/05	0	0.00	5	17.50	17.55	-5	11,896	-0.04%
2023/05/04	0	0.00	0.1	17.35	17.35	-0.1	11,959	0.00%
2023/05/02	0	0.00	0.5	17.30	17.35	-0.5	12,515	0.00%
2023/04/27	0.3	17.20	0.2	17.23	17.20	0.1	13,202	0.00%
2023/04/26	1	17.15	7.2	17.14	17.25	-6.2	13,306	-0.05%
2023/04/24	0	0.00	117.1	17.20	17.20	-117.1	13,242	-0.88%	大賣/鉅額交易
2023/04/21	1	16.95	0	0.00	17.15	1	13,345	0.01%
2023/04/20	117.1	16.95	0	0.00	17.05	117.1	13,389	0.87%	大買/鉅額交易
2023/04/19	0.2	17.20	0	0.00	17.15	0.2	13,584	0.00%
2023/04/18	0	0.00	1.3	17.20	17.25	-1.3	13,559	-0.01%
2023/04/17	1	17.05	3	17.20	17.20	-2	13,584	-0.01%
2023/04/13	0	0.00	117	17.10	17.10	-117	13,492	-0.87%	大賣/鉅額交易
2023/04/07	147	16.62	0	0.00	16.65	147	13,413	1.10%	大買/鉅額交易
2023/04/06	0.1	16.65	0	0.00	16.65	0.1	13,351	0.00%
2023/03/29	0	16.45	0	0.00	16.40	0	12,965	0.00%
2023/03/27	0	0.00	1	16.45	16.45	-1	13,154	-0.01%
2023/03/24	2	16.45	20.1	16.50	16.50	-18.1	13,338	-0.14%
2023/03/23	0	0.00	38	16.27	16.50	-38	13,318	-0.29%
2023/03/22	0	16.20	10	16.20	16.30	-10	13,301	-0.08%
2023/03/20	0.2	16.00	0	0.00	15.95	0.2	13,557	0.00%
2023/03/16	6.3	15.63	2	15.60	15.60	4.3	13,590	0.03%
2023/03/15	1	15.90	0	0.00	15.85	1	13,437	0.01%
2023/03/14	12	15.81	0	0.00	15.85	12	13,466	0.09%
2023/03/13	2	15.88	0.5	15.95	16.15	1.5	13,336	0.01%
2023/03/10	1.6	16.20	0	0.00	16.15	1.6	13,157	0.01%
2023/03/09	30.2	16.48	0	0.00	16.45	30.2	13,143	0.23%
2023/03/06	1	16.35	11.2	16.34	16.40	-10.2	14,024	-0.07%
2023/03/02	1	16.25	0	0.00	16.35	1	14,129	0.01%
2023/03/01	0	0.00	0.2	16.40	16.35	-0.2	14,146	0.00%
2023/02/22	2	16.55	4.4	16.45	16.55	-2.4	13,983	-0.02%
2023/02/17	0	0.00	5	16.35	16.40	-5	14,088	-0.04%
2023/02/16	0	0.00	2	16.35	16.25	-2	14,384	-0.01%
2023/02/15	4.1	16.21	0	0.00	16.25	4.1	14,727	0.03%
2023/02/14	0	0.00	2	16.38	16.35	-2	14,756	-0.01%
2023/02/13	0.9	16.30	3	16.27	16.30	-2.1	14,931	-0.01%
2023/02/10	0	0.00	46.4	16.18	16.15	-46.4	14,936	-0.31%
2023/02/07	1	16.20	0	0.00	16.10	1	15,186	0.01%
2023/02/06	0	0.00	1	16.20	16.15	-1	15,170	-0.01%
2023/02/03	1	16.15	0.2	16.30	16.30	0.8	15,075	0.00%
2023/02/02	3	16.22	0	0.00	16.25	3	15,352	0.02%
2023/02/01	10	16.15	0	0.00	16.25	10	15,289	0.07%
2023/01/31	22	16.30	0.1	16.30	16.25	21.9	15,294	0.14%
2023/01/30	0	0.00	33.1	16.07	16.70	-33.1	15,051	-0.22%
2023/01/17	0	0.00	1.1	15.80	15.80	-1.1	14,385	-0.01%
2023/01/16	0	0.00	0.1	15.80	15.80	-0.1	14,411	0.00%
2023/01/13	0	0.00	2	15.65	15.70	-2	14,392	-0.01%
2023/01/12	1	15.55	0	0.00	15.55	1	14,962	0.01%
2023/01/11	2	15.60	0	0.00	15.60	2	15,264	0.01%
2023/01/10	0	0.00	5	15.70	15.70	-5	15,273	-0.03%
2023/01/09	10	15.60	297.7	15.46	15.65	-287.7	15,354	-1.87%	大賣/鉅額交易
2023/01/06	21	15.40	0	0.00	15.35	21	15,292	0.14%
2023/01/05	9	15.35	2	15.38	15.40	7	15,567	0.04%
2023/01/04	0.4	15.05	1	15.15	15.20	-0.6	15,590	0.00%
2023/01/03	0	0.00	2	15.10	15.10	-2	15,843	-0.01%
2022/12/30	1	15.05	3	15.15	15.10	-2	15,943	-0.01%
2022/12/29	0	0.00	28	15.06	15.05	-28	15,880	-0.18%
2022/12/21	6	14.95	0	0.00	15.05	6	17,462	0.03%
2022/12/19	1	15.20	17	15.20	15.25	-16	17,914	-0.09%
2022/12/15	0	0.00	2	15.00	15.10	-2	17,895	-0.01%
2022/12/14	1.2	15.06	0.1	15.10	15.10	1.1	18,180	0.01%
2022/12/13	0.5	15.00	0	0.00	14.95	0.5	18,267	0.00%
2022/12/12	2	14.85	0	0.00	14.90	2	18,118	0.01%
2022/12/09	6	15.00	5	15.00	15.05	1	18,529	0.01%
2022/12/05	0	0.00	1	14.90	14.85	-1	18,487	-0.01%
2022/12/02	3	14.96	3	14.92	14.90	0	18,794	0.00%
2022/12/01	0.1	15.15	2	15.05	15.10	-2	19,241	-0.01%
2022/11/29	0	0.00	1.1	14.76	15.00	-1.1	18,666	-0.01%
2022/11/25	0.6	14.85	0	0.00	14.85	0.6	18,893	0.00%
2022/11/24	6	14.60	5	14.67	14.80	1	19,300	0.01%
2022/11/23	0	0.00	0.2	14.65	14.70	-0.2	19,416	0.00%
2022/11/22	1	14.60	3.5	14.61	14.60	-2.5	19,824	-0.01%
2022/11/21	0	0.00	1	14.50	14.60	-1	20,125	0.00%
2022/11/18	0	0.00	2	14.65	14.45	-2	20,390	-0.01%
2022/11/17	3	14.60	0	0.00	14.55	3	21,325	0.01%
2022/11/16	1.6	14.75	0	0.00	14.80	1.6	22,042	0.01%
2022/11/15	0	0.00	6	14.83	14.85	-6	22,522	-0.03%
2022/11/11	2	14.55	11	14.55	14.60	-9	22,820	-0.04%
2022/11/10	3	14.00	1	14.00	14.10	2	22,817	0.01%
2022/11/08	1	13.75	5	13.75	13.75	-4	23,175	-0.02%
2022/11/07	2	13.60	11	13.51	13.65	-9	23,406	-0.04%
2022/11/03	1	13.25	2	13.25	13.25	-1	24,133	0.00%
2022/11/02	1	13.55	0	0.00	13.45	1	24,217	0.00%
2022/10/31	0.1	13.35	0	0.00	13.25	0.1	24,335	0.00%
2022/10/27	0	0.00	1	13.60	13.55	-1	24,223	0.00%
2022/10/26	1	13.40	17.9	13.33	13.40	-16.9	24,269	-0.07%
2022/10/25	0	0.00	3.1	13.07	13.10	-3.1	24,242	-0.01%
2022/10/24	0	0.00	14	13.06	13.00	-14	24,566	-0.06%
2022/10/21	3	12.95	0	0.00	12.90	3	24,630	0.01%
2022/10/20	2.3	12.55	29	12.50	12.85	-26.7	24,599	-0.11%
2022/10/19	2.3	12.81	0	0.00	12.90	2.3	24,090	0.01%
2022/10/18	1	13.00	12	13.05	13.10	-11	23,905	-0.05%
2022/10/17	11	12.79	1	12.75	12.85	10	24,135	0.04%
2022/10/14	1	12.95	0	0.00	12.90	1	24,079	0.00%
2022/10/13	3	13.00	0	0.00	12.90	3	24,098	0.01%
2022/10/12	0	13.30	0	0.00	13.30	0	23,841	0.00%
2022/10/11	4.3	13.41	2	13.30	13.25	2.3	23,892	0.01%
2022/10/07	0	0.00	1	13.65	13.75	-1	23,849	0.00%
2022/10/04	1	13.50	0	0.00	13.55	1	24,312	0.00%
2022/10/03	8.3	13.50	1	13.50	13.45	7.3	24,314	0.03%
2022/09/30	2	13.70	0	0.00	13.70	2	24,186	0.01%
2022/09/29	1	13.75	2	13.85	13.85	-1	24,166	0.00%
2022/09/28	6.1	13.73	1	13.70	13.65	5.1	23,981	0.02%
2022/09/27	12	14.00	0	0.00	13.95	12	23,638	0.05%
2022/09/26	7.3	14.05	0	0.00	14.00	7.3	23,652	0.03%
2022/09/23	4.5	14.44	0.1	14.50	14.35	4.5	23,574	0.02%
2022/09/22	3.7	14.43	0	0.00	14.35	3.7	23,803	0.02%
2022/09/21	1.5	14.75	0	0.00	14.65	1.5	23,808	0.01%
2022/09/20	1.7	14.86	7.3	14.83	14.80	-5.6	23,553	-0.02%
2022/09/19	1	14.95	0	0.00	14.85	1	23,552	0.00%
2022/09/16	2	14.83	0	0.00	14.80	2	23,689	0.01%
2022/09/15	1	15.00	0	0.00	15.00	1	23,446	0.00%
2022/09/14	1	14.90	0	0.00	14.85	1	23,465	0.00%
2022/09/12	0.2	15.20	0	0.00	15.15	0.2	24,201	0.00%
2022/09/08	6.2	14.81	0	0.00	15.05	6.2	24,544	0.03%
2022/09/07	6.3	14.82	0	0.00	14.80	6.3	24,478	0.03%
2022/09/05	0.2	15.00	15	15.00	15.05	-14.8	24,503	-0.06%
2022/09/02	1	14.95	57	15.00	14.90	-56	24,728	-0.23%
2022/09/01	2	15.03	34	15.05	15.00	-32	24,701	-0.13%
2022/08/31	5	15.24	0	0.00	15.20	5	24,656	0.02%
2022/08/30	7	15.24	0	0.00	15.20	7	24,212	0.03%
2022/08/29	14.9	15.30	0.1	15.30	15.20	14.8	24,312	0.06%
2022/08/26	14	15.56	1	15.60	15.60	13	24,693	0.05%
2022/08/25	0.1	15.80	0	0.00	15.70	0.1	24,386	0.00%
2022/08/24	17.1	15.80	0	0.00	15.65	17.1	24,262	0.07%
2022/08/23	30	17.44	11	17.40	17.35	19	23,854	0.08%
2022/08/22	13.3	17.40	50.5	17.45	17.45	-37.3	23,319	-0.16%
2022/08/19	0	0.00	1	17.45	17.50	-1	22,893	0.00%
2022/08/18	6.1	17.48	0	0.00	17.45	6.1	22,545	0.03%
2022/08/17	8	17.36	0	0.00	17.45	8	22,433	0.04%
2022/08/16	1	17.15	20	17.22	17.30	-19	22,203	-0.09%
2022/08/15	11	17.01	1	17.20	17.10	10	22,193	0.05%
2022/08/12	2	16.88	0.1	16.95	16.85	1.9	22,125	0.01%
2022/08/11	54	16.89	12	16.73	16.90	42	22,181	0.19%
2022/08/10	13	16.13	30	16.28	16.45	-17	21,960	-0.08%
2022/08/09	2	15.90	0	0.00	15.90	2	21,795	0.01%
2022/08/08	173	15.80	0	0.00	15.90	173	21,931	0.79%	大買/鉅額交易
2022/08/05	72	15.85	0	0.00	15.80	72	22,464	0.32%
2022/08/04	20	15.63	0	0.00	15.60	20	23,163	0.09%
2022/08/03	1	15.60	0	0.00	15.65	1	23,404	0.00%
2022/08/02	1	15.65	0	0.00	15.75	1	23,968	0.00%
2022/07/29	11	15.65	5	15.77	15.70	6	25,403	0.02%
2022/07/28	2.1	15.70	0	0.00	15.70	2.1	26,493	0.01%
2022/07/27	0	0.00	1	15.50	15.55	-1	26,527	0.00%
2022/07/26	2.1	15.51	8.4	15.55	15.55	-6.3	26,731	-0.02%
2022/07/25	2	15.55	3	15.53	15.60	-1	26,854	0.00%
2022/07/22	0	0.00	3	15.30	15.60	-3	27,073	-0.01%
2022/07/20	3	15.33	0	0.00	15.15	3	27,406	0.01%
2022/07/18	0	0.00	7.2	15.07	15.20	-7.2	28,028	-0.03%
2022/07/15	1	15.00	0	0.00	14.90	1	28,254	0.00%
2022/07/14	5	15.34	0	0.00	15.30	5	28,332	0.02%
2022/07/13	0	0.00	0.2	15.40	15.30	-0.2	28,635	0.00%
2022/07/12	9.2	14.92	1	15.05	14.85	8.2	28,848	0.03%
2022/07/11	13.1	15.60	0.6	15.60	15.50	12.5	28,663	0.04%
2022/07/06	2.2	15.83	0.1	15.95	15.75	2.1	29,193	0.01%
2022/07/04	1.3	16.08	0	0.00	16.05	1.3	29,922	0.00%
2022/07/01	2	16.08	7	16.25	16.00	-5	30,445	-0.02%
2022/06/30	2.1	16.40	0	0.00	16.30	2.1	30,994	0.01%
2022/06/29	3	16.68	0	0.00	16.70	3	31,165	0.01%
2022/06/27	1.1	16.92	1	16.90	16.85	0.1	31,978	0.00%
2022/06/24	2	17.05	1	17.05	16.95	1	31,837	0.00%
2022/06/23	0.1	16.85	0	0.00	16.90	0.1	31,775	0.00%
2022/06/22	1	16.90	0	0.00	16.85	1	31,985	0.00%
2022/06/21	0	0.00	11	17.16	17.10	-11	32,130	-0.03%
2022/06/20	0.1	16.80	6	17.13	16.70	-5.9	32,505	-0.02%
2022/06/16	3	16.98	0	0.00	16.90	3	31,909	0.01%
2022/06/14	7	16.82	0	0.00	16.90	7	32,268	0.02%
2022/06/13	2.5	16.80	0	0.00	16.85	2.5	32,212	0.01%
2022/06/09	0	0.00	31	17.48	17.35	-31	32,004	-0.10%
2022/06/08	1	17.60	0	17.70	17.60	1	31,912	0.00%
2022/06/07	2	17.78	0	0.00	17.70	2	32,378	0.01%
2022/06/06	5	17.89	14.1	18.02	18.00	-9	32,415	-0.03%
2022/06/02	1	17.65	0	0.00	17.50	1	32,654	0.00%
2022/06/01	3	17.67	3	17.60	17.55	0	33,482	0.00%
2022/05/31	0	0.00	0.1	17.75	17.95	-0.1	33,658	0.00%
2022/05/30	3	17.63	4	17.64	17.70	-1	33,382	0.00%
2022/05/27	1	17.25	0	0.00	17.25	1	33,334	0.00%
2022/05/25	3	16.90	0	0.00	17.00	3	34,266	0.01%
2022/05/24	1	17.05	9	17.20	17.00	-8	34,984	-0.02%
2022/05/23	23	17.13	23.1	17.05	17.05	-0.1	35,215	0.00%
2022/05/20	1	17.00	16.1	17.11	17.05	-15.1	35,541	-0.04%
2022/05/19	3	16.78	0	0.00	16.80	3	35,645	0.01%
2022/05/18	4	17.26	5	17.22	17.25	-1	35,469	0.00%
2022/05/17	0	0.00	17.7	16.81	16.85	-17.7	35,397	-0.05%
2022/05/16	1	16.55	8	16.65	16.80	-7	35,438	-0.02%
2022/05/13	7.1	16.60	3	16.65	16.70	4.1	35,469	0.01%
2022/05/12	26.6	16.89	9	16.71	16.70	17.6	35,265	0.05%
2022/05/11	2	17.30	0	0.00	17.35	2	34,614	0.01%
2022/05/10	10	17.33	9.1	17.44	17.50	0.9	34,449	0.00%
2022/05/09	15	17.89	0	0.00	17.85	15	34,032	0.04%
2022/05/06	48	18.36	0	0.00	18.40	48	33,606	0.14%
2022/05/05	23.5	18.81	3	19.18	18.90	20.5	33,232	0.06%
2022/05/04	0	0.00	3	19.25	19.40	-3	32,016	-0.01%
2022/05/03	1	19.15	3	19.30	19.30	-2	32,347	-0.01%
2022/04/29	1	19.35	2	19.40	19.40	-1	32,498	0.00%
2022/04/27	5	19.17	35	19.23	19.10	-30	32,897	-0.09%
2022/04/26	0.2	19.45	1	19.50	19.35	-0.8	32,939	0.00%
2022/04/25	2	18.93	2	19.10	19.15	0	33,000	0.00%
2022/04/22	1	19.35	0	0.00	19.35	1	33,222	0.00%
2022/04/21	11.1	19.26	2	19.30	19.30	9.1	34,166	0.03%
2022/04/20	1.5	19.33	2	19.53	19.60	-0.5	35,608	0.00%
2022/04/19	2	19.58	0	0.00	19.40	2	35,711	0.01%
2022/04/18	19	19.57	0	0.00	19.55	19	36,045	0.05%
2022/04/15	0	0.00	3	20.10	20.00	-3	35,692	-0.01%
2022/04/14	16	20.27	0	0.00	20.15	16	35,789	0.04%
2022/04/13	10	20.55	18	20.54	20.55	-8	35,586	-0.02%
2022/04/12	2	20.58	6	20.58	20.60	-4	35,447	-0.01%
2022/04/11	53.1	20.80	8	20.93	20.70	45.1	35,138	0.13%
2022/04/08	1	20.70	4	20.95	20.95	-3	34,541	-0.01%
2022/04/07	15	20.88	3	20.85	20.70	12	34,289	0.04%
2022/04/06	1	21.05	9	20.92	21.10	-8	33,694	-0.02%
2022/04/01	2	20.40	0	0.00	20.60	2	33,019	0.01%
2022/03/31	1.1	20.55	15	20.47	20.50	-13.9	32,491	-0.04%
2022/03/29	0.1	19.95	5	19.96	19.95	-4.9	31,327	-0.02%
2022/03/28	2	19.68	4	19.75	19.95	-2	31,270	-0.01%
2022/03/25	15.8	19.87	3.4	19.85	19.85	12.4	31,246	0.04%
2022/03/24	10	20.05	4	20.11	20.15	6	30,875	0.02%
2022/03/23	6.1	20.15	24.1	20.14	20.25	-18	30,712	-0.06%
2022/03/22	3	19.75	0	0.00	19.80	3	30,062	0.01%
2022/03/21	2	19.65	0	0.00	19.65	2	29,799	0.01%
2022/03/18	0	0.00	7	19.59	19.60	-7	29,812	-0.02%
2022/03/17	0.4	19.45	0	0.00	19.45	0.4	29,442	0.00%
2022/03/16	1	19.05	0.1	19.15	19.20	0.9	29,204	0.00%
2022/03/15	1	18.85	3	18.87	19.00	-2	29,031	-0.01%
2022/03/11	0	0.00	1	18.95	18.90	-1	29,061	0.00%
2022/03/10	0	0.00	5	19.01	18.95	-5	29,074	-0.02%
2022/03/09	1.1	18.25	5	18.35	18.30	-3.9	28,602	-0.01%
2022/03/08	14	18.30	4	18.36	18.25	10	28,406	0.04%
2022/03/07	13	18.76	5	18.70	18.90	8	27,652	0.03%
2022/03/04	17	19.37	0.1	19.48	19.35	16.9	27,929	0.06%
2022/03/03	10	19.54	0	19.60	19.60	10	27,931	0.04%
2022/03/02	0	0.00	1	19.50	19.60	-1	28,069	0.00%
2022/03/01	2	19.45	2	19.70	19.60	0	27,944	0.00%
2022/02/25	33	19.26	8.2	19.45	19.50	24.8	27,627	0.09%
2022/02/24	27	19.56	5	19.45	19.50	22	26,939	0.08%
2022/02/23	1	19.80	2.2	19.85	19.85	-1.2	26,279	0.00%
2022/02/22	20.9	19.76	0.1	19.80	19.85	20.8	26,396	0.08%
2022/02/21	1.1	19.96	0	0.00	20.05	1.1	26,106	0.00%
2022/02/18	33.1	20.10	0	0.00	20.10	33.1	26,459	0.13%
2022/02/17	52	20.15	1.1	20.24	20.20	50.9	26,477	0.19%
2022/02/16	1	20.20	0	0.00	20.20	1	26,411	0.00%
2022/02/15	2.1	20.20	0	0.00	20.10	2.1	26,274	0.01%
2022/02/14	6	20.14	37.2	20.11	20.30	-31.2	26,109	-0.12%
2022/02/11	0	0.00	4	20.55	20.55	-4	25,751	-0.02%
2022/02/10	3	20.40	3	20.40	20.50	0	25,596	0.00%
2022/02/09	0	0.00	30	20.42	20.45	-30	25,426	-0.12%
2022/02/08	35.3	20.30	4	20.31	20.30	31.3	25,225	0.12%
2022/02/07	0	0.00	36	19.99	20.10	-36	24,881	-0.14%
2022/01/26	3	19.70	0	0.00	19.65	3	24,408	0.01%
2022/01/25	18	19.67	11	19.63	19.70	7	24,197	0.03%
2022/01/24	3	19.70	7	19.96	20.00	-4	23,764	-0.02%
2022/01/21	5	20.11	3	20.03	20.15	2	23,554	0.01%
2022/01/20	6	20.26	0.1	20.45	20.45	5.9	23,006	0.03%
2022/01/19	0	0.00	6.1	20.67	20.55	-6.1	22,785	-0.03%
2022/01/18	3	20.50	3	20.60	20.70	0	22,400	0.00%
2022/01/17	12	20.37	3.3	20.33	20.50	8.8	22,119	0.04%
2022/01/14	16	20.67	17.4	20.58	20.55	-1.4	21,478	-0.01%
2022/01/13	8.4	20.03	27	20.10	20.50	-18.7	20,292	-0.09%
2022/01/12	9	19.47	0	0.00	19.50	9	18,544	0.05%
2022/01/11	23	19.34	27	19.11	19.40	-4	18,368	-0.02%
2022/01/10	0	0.00	12	18.91	19.05	-12	18,410	-0.07%
2022/01/07	2	19.00	26	19.04	18.95	-24	18,617	-0.13%
2022/01/05	2.5	18.78	0	0.00	18.75	2.5	18,254	0.01%
2022/01/04	0	0.00	1	18.80	18.80	-1	18,561	-0.01%
2022/01/03	0	0.00	5	18.85	18.85	-5	18,623	-0.03%
2021/12/30	0	0.00	5.2	18.95	18.95	-5.2	18,824	-0.03%
2021/12/29	0	0.00	41.2	18.96	18.95	-41.2	18,923	-0.22%
2021/12/28	1	18.90	0	0.00	18.90	1	19,040	0.01%
2021/12/24	1	18.75	0	0.00	18.75	1	19,595	0.01%
2021/12/23	3	18.62	0	0.00	18.65	3	19,754	0.02%
2021/12/22	2	18.60	0	0.00	18.65	2	20,014	0.01%
2021/12/21	0	0.00	0.2	18.60	18.60	-0.2	20,124	0.00%
2021/12/20	10	18.50	10	18.55	18.55	0	20,255	0.00%
2021/12/17	0	0.00	0.7	18.75	18.75	-0.7	20,299	0.00%
2021/12/15	5	18.64	1	18.60	18.65	4	20,917	0.02%
2021/12/14	7.1	18.64	0.4	18.70	18.75	6.7	21,365	0.03%
2021/12/13	1	18.90	1	19.00	18.90	0	21,367	0.00%
2021/12/10	5.2	19.00	0	0.00	18.95	5.2	21,476	0.02%
2021/12/09	0.1	18.85	29.1	18.90	19.00	-29	21,678	-0.13%
2021/12/08	2	18.85	0	0.00	18.85	2	22,132	0.01%
2021/12/07	1	18.70	8	18.74	18.90	-7	22,262	-0.03%
2021/12/03	15.1	18.60	0	0.00	18.55	15.1	22,953	0.07%
2021/12/02	3.9	18.08	0	0.00	18.60	3.9	24,218	0.02%
2021/12/01	1.1	18.41	0.1	18.40	18.65	1	25,549	0.00%
2021/11/30	2	18.18	0	0.00	18.60	2	26,132	0.01%
2021/11/29	1	18.15	0	0.00	18.20	1	26,102	0.00%
2021/11/26	18.4	18.36	2	18.30	18.35	16.4	26,820	0.06%
2021/11/25	11	18.60	0	0.00	18.70	11	27,887	0.04%
2021/11/24	1	18.65	0	0.00	18.60	1	29,311	0.00%
2021/11/23	15.1	18.61	0	0.00	18.60	15.1	30,266	0.05%
2021/11/22	1.1	18.67	0	0.00	18.70	1.1	30,460	0.00%
2021/11/19	23	18.88	2	18.80	18.95	21	30,665	0.07%
2021/11/18	1	19.25	1	19.25	19.30	0	31,135	0.00%
2021/11/17	3.5	19.17	23.2	19.25	19.25	-19.7	31,066	-0.06%
2021/11/16	0.2	18.70	0	0.00	18.70	0.2	30,550	0.00%
2021/11/15	1	18.70	1	18.55	18.55	0	30,557	0.00%
2021/11/12	40	18.45	7	18.45	18.45	33	30,520	0.11%
2021/11/11	0.5	18.45	1	18.40	18.45	-0.5	30,627	0.00%
2021/11/08	0	0.00	0.4	18.25	18.20	-0.4	31,001	0.00%
2021/11/05	12	18.09	0.3	18.15	18.25	11.7	31,251	0.04%
2021/11/04	2	18.15	0	0.00	18.20	2	31,335	0.01%
2021/11/03	2	18.15	0	0.00	18.15	2	31,384	0.01%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	4	18.23	0	0.00	18.25	4	31,597	0.01%
2021/10/29	0.4	18.40	0	0.00	18.25	0.4	31,549	0.00%
2021/10/28	0	0.00	3	18.40	18.45	-3	31,507	-0.01%
2021/10/27	5	18.40	1	18.35	18.40	4	31,612	0.01%
2021/10/26	0	18.60	19	18.60	18.55	-19	31,619	-0.06%
2021/10/25	0.1	18.45	0	0.00	18.60	0.1	31,803	0.00%
2021/10/22	1	18.50	0.1	18.55	18.50	0.9	32,298	0.00%
2021/10/20	2	18.50	0	0.00	18.50	2	33,634	0.01%
2021/10/19	0	18.65	2	18.70	18.60	-2	34,067	-0.01%
2021/10/18	6	18.66	46.1	18.61	18.65	-40.1	34,173	-0.12%
2021/10/15	3	18.15	0	0.00	18.20	3	33,764	0.01%
2021/10/14	3	17.90	0	0.00	17.90	3	33,864	0.01%
2021/10/13	5	17.85	0	0.00	17.95	5	34,310	0.01%
2021/10/12	5.4	17.82	2	17.90	18.00	3.4	34,716	0.01%
2021/10/08	5.3	17.95	0	0.00	17.95	5.3	34,575	0.02%
2021/10/07	0	0.00	1.4	18.00	18.00	-1.4	34,696	0.00%
2021/10/06	0.4	17.90	0	0.00	17.85	0.4	34,890	0.00%
2021/10/05	8.5	17.81	0.1	17.90	17.85	8.4	35,446	0.02%
2021/10/04	101	17.75	0.3	17.90	17.80	100.7	35,833	0.28%	大買/
2021/10/01	25	17.82	62	17.84	17.75	-37	35,967	-0.10%
2021/09/30	0	0.00	1	17.95	18.10	-1	35,851	0.00%
2021/09/29	2	17.93	0	0.00	18.00	2	36,079	0.01%
2021/09/28	1	17.90	0	0.00	18.05	1	36,072	0.00%
2021/09/27	5	17.97	0	0.00	18.00	5	36,178	0.01%
2021/09/24	5	18.05	6.1	18.00	18.05	-1.1	36,121	0.00%
2021/09/22	16.1	17.88	26	17.85	17.90	-9.9	36,082	-0.03%
2021/09/17	10	18.26	4	18.25	18.20	6	35,621	0.02%
2021/09/16	14	18.36	0	0.00	18.40	14	35,283	0.04%
2021/09/15	5.2	18.39	2	18.40	18.35	3.2	35,155	0.01%
2021/09/14	1	18.50	1	18.55	18.55	0	35,162	0.00%
2021/09/13	10	18.71	15	18.51	18.55	-5	35,042	-0.01%
2021/09/10	2	18.30	0	0.00	18.25	2	34,858	0.01%
2021/09/09	0	0.00	1	17.95	17.95	-1	35,149	0.00%
2021/09/08	12.1	17.85	3	18.00	17.85	9.1	34,927	0.03%
2021/09/07	15.3	18.15	2	18.25	18.10	13.3	34,344	0.04%
2021/09/06	78	19.36	28	19.40	19.35	50	33,144	0.15%
2021/09/03	11	18.96	0	0.00	19.05	11	31,674	0.03%
2021/09/02	7.2	18.89	6	18.90	18.85	1.2	30,881	0.00%
2021/09/01	23	19.53	2.4	19.32	19.25	20.6	30,020	0.07%
2021/08/31	17	19.31	3	19.20	19.35	14	29,352	0.05%
2021/08/30	14.1	19.29	61	19.31	19.60	-46.9	28,246	-0.17%
2021/08/27	5.1	18.36	2	18.38	18.40	3.1	26,901	0.01%
2021/08/26	3	17.65	1	17.80	17.85	2	26,238	0.01%
2021/08/25	47	17.66	14	17.80	17.80	33	26,734	0.12%
2021/08/24	4	17.36	5	17.53	17.70	-1	26,372	0.00%
2021/08/23	4	17.10	0	0.00	17.10	4	25,647	0.02%
2021/08/20	5	16.85	0	0.00	16.90	5	25,614	0.02%
2021/08/19	2	17.00	1	16.90	16.90	1	25,986	0.00%
2021/08/18	0	0.00	15	16.85	17.00	-15	25,898	-0.06%
2021/08/17	3	16.80	10	16.90	16.90	-7	25,913	-0.03%
2021/08/16	7.2	16.82	0	0.00	16.80	7.2	25,877	0.03%
2021/08/13	0	0.00	0.6	16.95	16.95	-0.6	25,848	0.00%
2021/08/11	10.2	17.10	0	0.00	17.10	10.2	26,137	0.04%
2021/08/10	3	17.03	1	17.00	17.00	2	26,273	0.01%
2021/08/09	0	0.00	3	17.07	17.05	-3	26,921	-0.01%
2021/08/06	0	0.00	3.9	17.10	17.10	-3.9	27,264	-0.01%
2021/08/04	0	17.00	3	17.00	17.00	-3	29,250	-0.01%
2021/08/03	0.2	17.00	0	0.00	17.00	0.2	29,885	0.00%
2021/08/02	2	16.98	0	0.00	17.00	2	30,565	0.01%
2021/07/30	6	16.91	1.3	16.96	16.95	4.7	30,743	0.02%
2021/07/29	2	16.90	0	0.00	17.05	2	31,030	0.01%
2021/07/28	4	16.60	10	16.65	16.85	-6	31,290	-0.02%
2021/07/27	9.4	16.84	34	16.82	16.75	-24.6	31,684	-0.08%
2021/07/26	13	17.29	2	17.50	17.20	11	32,480	0.03%
2021/07/23	2	16.95	11	17.06	17.15	-9	31,973	-0.03%
2021/07/22	7	16.88	10	16.88	16.90	-3	31,577	-0.01%
2021/07/21	3	16.58	0.1	16.60	16.70	2.9	31,440	0.01%
2021/07/20	4.3	16.63	0	0.00	16.50	4.3	31,511	0.01%
2021/07/19	5	16.74	0.5	16.80	16.80	4.5	31,215	0.01%
2021/07/16	5	16.55	3.1	16.48	16.60	1.9	31,062	0.01%
2021/07/15	7	16.28	0.7	16.25	16.25	6.3	30,758	0.02%
2021/07/14	4	16.30	1	16.30	16.30	3	30,726	0.01%
2021/07/13	0	0.00	7	16.30	16.35	-7	31,238	-0.02%
2021/07/12	4	16.41	6	16.31	16.20	-2	31,063	-0.01%
2021/07/09	1	16.05	2	16.15	16.10	-1	30,499	0.00%
2021/07/08	1	15.90	2.1	15.80	15.90	-1.1	30,047	0.00%
2021/07/07	10	15.71	0	0.00	15.75	10	29,850	0.03%
2021/07/06	0	0.00	1.2	15.63	15.75	-1.2	29,706	0.00%
2021/07/05	1	15.40	6	15.41	15.45	-5	29,426	-0.02%
2021/07/02	0	0.00	4	15.30	15.30	-4	29,259	-0.01%
2021/07/01	1	15.20	3	15.22	15.25	-2	29,105	-0.01%
2021/06/30	6	15.25	2	15.25	15.25	4	29,054	0.01%
2021/06/29	1	15.15	0	0.00	15.15	1	28,937	0.00%
2021/06/28	5	15.25	1	15.20	15.20	4	28,984	0.01%
2021/06/25	20	15.10	6	15.15	15.15	14	28,918	0.05%
2021/06/24	4	15.05	0	0.00	15.05	4	28,900	0.01%
2021/06/22	1	14.80	1	14.80	14.90	0	28,784	0.00%
2021/06/21	2	14.80	10	14.85	14.80	-8	28,549	-0.03%
2021/06/18	4	14.94	0	0.00	14.90	4	28,221	0.01%
2021/06/17	15	15.08	0	0.00	15.05	15	27,741	0.05%
2021/06/16	0	0.00	1	15.05	15.15	-1	27,915	0.00%
2021/06/15	2	15.05	0	0.00	15.10	2	27,789	0.01%
2021/06/11	4.9	15.14	0.7	15.10	15.15	4.2	27,730	0.02%
2021/06/09	6	15.14	0	0.00	15.15	6	27,663	0.02%
2021/06/08	2	15.25	0	0.00	15.30	2	27,409	0.01%
2021/06/07	11	15.10	41	15.10	15.20	-30	27,247	-0.11%
2021/06/04	0	0.00	10	15.23	15.25	-10	26,961	-0.04%
2021/06/03	0	0.00	3	15.20	15.25	-3	27,056	-0.01%
2021/06/02	1	15.20	23.2	15.18	15.15	-22.2	26,789	-0.08%
2021/06/01	7	14.81	0	0.00	14.85	7	26,001	0.03%
2021/05/31	4	14.80	0	0.00	14.80	4	26,079	0.02%
2021/05/28	1	14.70	0	0.00	14.70	1	26,043	0.00%
2021/05/26	25	14.69	0	0.00	14.70	25	25,799	0.10%
2021/05/25	2	14.60	1	14.60	14.65	1	25,896	0.00%
2021/05/24	0	0.00	5	14.50	14.55	-5	25,821	-0.02%
2021/05/20	25	14.20	0	0.00	14.35	25	25,554	0.10%
2021/05/19	0.1	14.20	21	14.20	14.25	-20.9	25,374	-0.08%
2021/05/18	0	0.00	2	14.25	14.25	-2	25,257	-0.01%
2021/05/17	21	13.90	32	13.88	13.80	-11	25,187	-0.04%
2021/05/14	6	14.11	16	14.19	14.20	-10	24,408	-0.04%
2021/05/13	12	14.07	0	0.00	14.05	12	24,008	0.05%
2021/05/12	8	14.29	16	14.42	14.30	-8	23,669	-0.03%
2021/05/11	28	15.04	0	0.00	14.90	28	22,174	0.13%
2021/05/10	6	15.04	20	15.10	15.20	-14	21,581	-0.06%
2021/05/07	30	14.85	0	0.00	14.90	30	21,096	0.14%
2021/05/06	21	14.65	2	14.75	14.80	19	20,863	0.09%
2021/05/05	8	14.54	0	0.00	14.55	8	20,432	0.04%
2021/05/04	7	14.64	37	14.48	14.45	-30	19,962	-0.15%
2021/05/03	58	14.90	5	14.89	14.65	53	19,054	0.28%
2021/04/29	0.4	14.05	0	0.00	14.10	0.4	17,556	0.00%
2021/04/28	0.2	14.05	4	14.10	14.15	-3.8	17,532	-0.02%
2021/04/27	0.2	14.00	2	14.05	14.10	-1.8	17,796	-0.01%
2021/04/26	2	14.05	7.1	14.01	14.10	-5.1	17,606	-0.03%
2021/04/22	10	13.95	13	13.91	13.95	-3	17,267	-0.02%
2021/04/21	4.2	13.89	0	0.00	13.90	4.2	16,983	0.02%
2021/04/20	1	13.95	5	14.00	14.05	-4	16,879	-0.02%
2021/04/19	28.2	13.98	1	14.10	14.05	27.2	16,737	0.16%
2021/04/16	0	0.00	0	13.55	13.70	0	16,123	0.00%
2021/04/15	0	0.00	10	13.55	13.55	-10	16,064	-0.06%
2021/04/14	2	13.40	2	13.40	13.50	0	15,922	0.00%
2021/04/13	4	13.45	0	0.00	13.40	4	15,840	0.03%
2021/04/12	10	13.40	0.1	13.35	13.40	9.9	15,701	0.06%
2021/04/09	12	13.25	0	0.00	13.30	12	15,537	0.08%
2021/04/07	0.2	13.35	0	0.00	13.40	0.2	15,631	0.00%
2021/04/06	50	13.30	0	0.00	13.30	50	15,558	0.32%
2021/03/29	0	0.00	10	13.35	13.40	-10	14,953	-0.07%
2021/03/26	5	13.35	1	13.35	13.30	4	14,774	0.03%
2021/03/24	1	13.20	0	13.20	13.20	1	14,722	0.01%
2021/03/22	0	0.00	0.8	13.15	13.20	-0.8	14,775	-0.01%
2021/03/19	2	13.15	0	0.00	13.10	2	14,780	0.01%
2021/03/18	10	13.20	0	0.00	13.20	10	14,451	0.07%
2021/03/16	0	0.00	5.2	13.30	13.30	-5.2	14,526	-0.04%
2021/03/12	0	0.00	4	13.25	13.25	-4	14,765	-0.03%
2021/03/08	0	0.00	0.3	13.10	13.00	-0.3	14,464	0.00%
2021/03/04	4	13.00	5	13.00	13.00	-1	14,957	-0.01%
2021/03/03	2	13.10	0	0.00	13.10	2	14,898	0.01%
2021/03/02	0	0.00	4	13.05	12.95	-4	14,725	-0.03%
2021/02/26	1.5	13.03	3	13.00	12.95	-1.5	14,593	-0.01%
2021/02/25	0	0.00	5	13.17	13.25	-5	14,193	-0.04%
2021/02/22	0	0.00	2	12.93	12.90	-2	13,870	-0.01%
2021/02/19	2	12.80	16	12.85	12.90	-14	13,883	-0.10%
2021/02/18	10	12.90	0	0.00	12.90	10	13,828	0.07%
2021/02/17	4	12.75	2	12.80	12.90	2	13,856	0.01%
2021/02/05	0	0.00	1	12.65	12.70	-1	13,528	-0.01%
2021/02/03	21	12.61	0.4	12.60	12.55	20.6	13,800	0.15%
2021/02/02	102	12.60	0	0.00	12.60	102	13,598	0.75%	大買/鉅額交易
2021/02/01	6.6	12.57	0	0.00	12.70	6.6	13,482	0.05%
2021/01/29	4.3	12.57	50	12.60	12.50	-45.7	13,397	-0.34%
2021/01/28	3	12.62	0	0.00	12.65	3	13,059	0.02%
2021/01/27	1	12.75	0	0.00	12.70	1	12,875	0.01%
2021/01/26	1	12.75	0	0.00	12.70	1	12,815	0.01%
2021/01/25	1	12.65	1	12.75	12.80	0	12,747	0.00%
2021/01/21	3	12.90	0	0.00	12.80	3	12,643	0.02%
2021/01/20	9	12.90	0	0.00	12.80	9	12,518	0.07%
2021/01/19	0	0.00	10	13.10	13.05	-10	12,108	-0.08%
2021/01/18	5	13.08	0	0.00	13.05	5	12,036	0.04%
2021/01/15	0	0.00	2	13.25	13.15	-2	11,978	-0.02%
2021/01/13	0	0.00	2	13.25	13.25	-2	11,906	-0.02%
2021/01/08	0	0.00	3	13.15	13.30	-3	11,528	-0.03%
2021/01/07	1	13.20	0	0.00	13.15	1	11,352	0.01%
2021/01/06	6	13.10	0	0.00	13.15	6	11,319	0.05%
2020/12/30	4	13.15	0	0.00	13.25	4	11,043	0.04%
2020/12/29	2	13.00	0	0.00	13.05	2	10,802	0.02%
2020/12/28	5.7	12.98	0	0.00	13.00	5.7	10,776	0.05%
2020/12/24	0	0.00	13	13.05	13.05	-13	10,897	-0.12%
2020/12/23	2	12.98	0	0.00	13.00	2	10,984	0.02%
2020/12/22	6	13.05	2	13.05	13.05	4	11,127	0.04%
2020/12/21	6	13.10	0	0.00	13.15	6	11,380	0.05%
2020/12/16	0	0.00	5.3	13.05	13.10	-5.3	11,507	-0.05%
2020/12/15	1	12.95	0	0.00	12.95	1	11,510	0.01%
2020/12/10	3.1	12.93	2	13.00	12.95	1.1	11,487	0.01%
2020/12/09	1.1	12.95	27.5	12.95	12.95	-26.4	11,395	-0.23%
2020/12/08	3	13.03	2	12.95	12.95	1	11,315	0.01%
2020/12/07	50.1	13.15	0	0.00	13.20	50.1	11,141	0.45%
2020/12/04	5	13.25	3	13.25	13.25	2	11,043	0.02%
2020/12/03	11	13.25	2	13.25	13.25	9	11,002	0.08%
2020/12/01	50	13.25	0	13.30	13.30	50	11,024	0.45%
2020/11/30	1	13.25	0	0.00	13.35	1	11,135	0.01%
2020/11/26	0.2	13.30	3	13.30	13.35	-2.8	10,389	-0.03%
2020/11/25	0	0.00	0.3	13.25	13.30	-0.3	10,572	0.00%
2020/11/23	0	0.00	0.6	13.25	13.35	-0.6	10,605	-0.01%
2020/11/18	3	13.30	0	0.00	13.35	3	10,607	0.03%
2020/11/16	2	13.25	0	0.00	13.30	2	11,260	0.02%
2020/11/12	4	13.23	2	13.23	13.20	2	11,255	0.02%
2020/11/11	1.5	13.27	1	13.30	13.35	0.5	11,179	0.00%
2020/11/09	0	0.00	13	13.05	13.05	-13	10,922	-0.12%
2020/11/05	0	0.00	1.1	12.90	12.95	-1.1	11,846	-0.01%
2020/11/04	0.1	12.85	0	0.00	12.85	0.1	12,653	0.00%
2020/10/30	1	12.65	0	0.00	12.60	1	14,527	0.01%
2020/10/29	3	12.70	0	0.00	12.65	3	14,705	0.02%
2020/10/28	1	12.85	0	0.00	12.85	1	14,760	0.01%
2020/10/16	30	12.75	0	0.00	12.75	30	16,156	0.19%
2020/10/12	13	12.90	0	0.00	13.00	13	16,449	0.08%
2020/10/08	0	0.00	1.2	12.95	12.95	-1.2	16,505	-0.01%
2020/10/07	0	0.00	10	12.90	12.85	-10	16,512	-0.06%
2020/10/05	51	12.85	1	12.85	12.85	50	16,713	0.30%
2020/09/30	3	12.85	0	0.00	12.80	3	16,800	0.02%
2020/09/29	0	0.00	2	12.85	12.80	-2	16,857	-0.01%
2020/09/28	13	12.75	0	0.00	12.75	13	17,016	0.08%
2020/09/24	8	12.48	9	12.50	12.40	-1	17,335	-0.01%
2020/09/23	1	12.75	0	0.00	12.75	1	17,165	0.01%
2020/09/22	10	12.93	5	12.85	12.85	5	17,100	0.03%
2020/09/21	3	12.97	0	0.00	12.95	3	17,166	0.02%
2020/09/14	0	0.00	1	13.05	13.10	-1	17,764	-0.01%
2020/09/10	0.2	13.10	0	0.00	13.05	0.2	18,090	0.00%
2020/09/07	0	0.00	0	13.15	13.05	0	18,512	0.00%
2020/09/04	2	12.95	1	13.05	13.00	1	18,794	0.01%
2020/09/01	3	13.10	0	0.00	13.15	3	19,018	0.02%
2020/08/28	1	13.10	0	0.00	13.15	1	19,252	0.01%
2020/08/27	2	13.15	0	0.00	13.20	2	19,584	0.01%
2020/08/26	2	13.15	0	0.00	13.25	2	19,801	0.01%
2020/08/20	4	12.95	0	0.00	13.00	4	20,427	0.02%
2020/08/19	3	13.20	0	0.00	13.15	3	20,199	0.01%
2020/08/17	7	13.15	0	0.00	13.20	7	20,374	0.03%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/13	0	0.00	2	13.20	13.20	-2	20,576	-0.01%
2020/08/12	4	13.25	0	0.00	13.25	4	20,564	0.02%
2020/08/11	2	13.15	0.1	13.20	13.10	1.9	20,388	0.01%
2020/08/07	0	0.00	1	13.85	13.85	-1	19,168	-0.01%
2020/08/05	0	0.00	8.1	13.64	13.65	-8.1	18,234	-0.04%
2020/07/31	8	13.37	0	0.00	13.35	8	17,674	0.05%
2020/07/30	1	13.45	0	0.00	13.45	1	17,523	0.01%
2020/07/28	3	13.30	11	13.30	13.25	-8	17,790	-0.04%
2020/07/27	2	13.40	4	13.45	13.35	-2	17,993	-0.01%
2020/07/24	1	13.50	0	0.00	13.45	1	17,994	0.01%
2020/07/21	2	13.55	0	0.00	13.50	2	18,151	0.01%
2020/07/20	0	0.00	2	13.45	13.45	-2	18,233	-0.01%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	6	13.51	0	0.00	13.55	6	18,649	0.03%
2020/07/13	0	0.00	2	13.60	13.60	-2	18,961	-0.01%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/06	1	13.60	1	13.55	13.65	0	19,441	0.00%
2020/07/02	15	13.50	0	0.00	13.45	15	19,466	0.08%
2020/06/29	4	13.34	0	0.00	13.30	4	20,145	0.02%
2020/06/18	7	13.36	0	0.00	13.35	7	21,604	0.03%
2020/06/17	0	0.00	2	13.50	13.60	-2	21,816	-0.01%
2020/06/09	0	0.00	10	13.55	13.50	-10	27,071	-0.04%
2020/06/05	1	13.45	0	0.00	13.40	1	27,939	0.00%
2020/06/04	20	13.45	0	0.00	13.55	20	28,337	0.07%
2020/06/03	1	13.45	0	0.00	13.60	1	28,680	0.00%
2020/06/01	0	0.00	2	13.20	13.20	-2	28,555	-0.01%
2020/05/29	10	12.60	10	12.90	13.00	0	28,509	0.00%
2020/05/28	0	0.00	3	12.75	12.70	-3	28,082	-0.01%
2020/05/26	0	0.00	41	12.68	12.70	-41	28,615	-0.14%
2020/05/21	10	12.70	7	12.63	12.65	3	28,632	0.01%
2020/05/20	0	0.00	21	12.60	12.65	-21	28,628	-0.07%
2020/05/19	2	12.60	5	12.65	12.65	-3	28,739	-0.01%
2020/05/15	10	12.40	32	12.37	12.35	-22	28,915	-0.08%
2020/05/14	8	12.31	0	0.00	12.30	8	28,941	0.03%
2020/05/13	1	12.50	1	12.50	12.45	0	28,667	0.00%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	1	12.65	10	12.65	12.60	-9	28,559	-0.03%
2020/05/08	0	0.00	3	12.35	12.35	-3	28,440	-0.01%
2020/05/06	5	12.29	0	0.00	12.25	5	28,544	0.02%
2020/05/05	0	0.00	1	12.35	12.30	-1	28,519	0.00%
2020/05/04	129	12.16	0	0.00	12.25	129	28,524	0.45%	大買/鉅額交易
2020/04/30	0	0.00	1	12.70	12.75	-1	28,288	0.00%
2020/04/29	0	0.00	28	12.22	12.35	-28	28,319	-0.10%
2020/04/28	15	12.05	0	0.00	12.05	15	28,403	0.05%
2020/04/23	8	11.84	0	0.00	11.80	8	29,311	0.03%
2020/04/21	22	11.83	0	0.00	11.75	22	29,380	0.07%
2020/04/20	10	12.20	0	0.00	12.20	10	29,082	0.03%
2020/04/17	3	12.33	0	0.00	12.25	3	29,055	0.01%
2020/04/16	16	12.15	0	0.00	12.25	16	28,844	0.06%
2020/04/15	22	12.33	0	0.00	12.40	22	28,574	0.08%
2020/04/14	7	11.93	16	12.10	12.20	-9	28,344	-0.03%
2020/04/13	0	0.00	20	12.00	12.00	-20	28,111	-0.07%
2020/04/10	10	12.15	5	12.10	12.25	5	27,918	0.02%
2020/04/07	1	11.70	0	0.00	11.70	1	27,564	0.00%
2020/04/06	2	11.60	0	0.00	11.70	2	27,415	0.01%
2020/04/01	76	11.64	0	0.00	11.60	76	27,004	0.28%
2020/03/31	55	11.78	55	11.70	11.70	0	26,772	0.00%
2020/03/30	21	11.40	20	11.60	11.80	1	26,379	0.00%
2020/03/27	10	11.85	10	11.85	11.85	0	26,118	0.00%
2020/03/26	16	11.61	10	11.60	11.60	6	25,688	0.02%
2020/03/25	21	11.68	12	11.79	11.70	9	25,584	0.04%
2020/03/24	1	11.00	0	0.00	11.05	1	25,066	0.00%
2020/03/23	4	10.44	0	0.00	10.50	4	24,761	0.02%
2020/03/20	4	10.65	0	0.00	10.85	4	24,406	0.02%
2020/03/19	10	10.51	1	10.30	10.30	9	23,266	0.04%
2020/03/18	16	11.60	1	11.60	11.40	15	21,943	0.07%
2020/03/17	9.1	12.05	1	12.00	11.95	8.1	21,157	0.04%
2020/03/16	52	12.55	0	0.00	12.55	52	20,307	0.26%
2020/03/13	46	12.55	12.7	12.78	13.15	33.3	19,496	0.17%
2020/03/12	23	13.58	25	13.50	13.50	-2	18,503	-0.01%
2020/03/10	3	13.90	6	13.98	13.95	-3	17,321	-0.02%
2020/03/09	7	13.89	0	0.00	13.85	7	16,788	0.04%
2020/03/04	1	14.15	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.10	0	0.00	14.20	1	15,689	0.01%
2020/02/25	2	14.35	0	0.00	14.35	2	15,157	0.01%
2020/02/20	2	14.70	2	14.70	14.65	0	14,871	0.00%
2020/02/19	0	0.00	5	14.60	14.65	-5	14,645	-0.03%
2020/02/18	3	14.55	0	0.00	14.50	3	14,435	0.02%
2020/02/17	3	14.45	1	14.45	14.50	2	14,373	0.01%
2020/02/12	3	14.45	0	0.00	14.40	3	14,488	0.02%
2020/02/11	6	14.45	0	0.00	14.40	6	14,590	0.04%
2020/02/05	2	14.33	0	0.00	14.35	2	14,931	0.01%
2020/02/04	1	14.25	5	14.35	14.35	-4	14,877	-0.03%
2020/02/03	1	14.05	15	13.90	14.15	-14	15,126	-0.09%
2020/01/31	0	0.00	50	14.15	14.15	-50	14,723	-0.34%
2020/01/30	10	14.21	2	14.30	14.10	8	14,635	0.05%
2020/01/20	0	0.00	2.2	14.75	14.70	-2.2	13,737	-0.02%
2020/01/16	0	0.00	2	14.60	14.60	-2	13,323	-0.02%
2020/01/15	0	0.00	1	14.45	14.55	-1	13,176	-0.01%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	8	14.50	0	0.00	14.55	8	12,993	0.06%
2020/01/09	1	14.35	0	0.00	14.35	1	12,902	0.01%
2020/01/03	2	14.55	0	0.00	14.55	2	12,816	0.02%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/30	0	0.00	4	14.55	14.60	-4	12,754	-0.03%
2019/12/19	1	14.50	2	14.50	14.60	-1	12,793	-0.01%
2019/12/18	3	14.50	0	0.00	14.55	3	12,683	0.02%
2019/12/17	2.9	14.40	0	0.00	14.50	2.9	12,701	0.02%
2019/12/16	0	0.00	4	14.40	14.45	-4	12,699	-0.03%
2019/12/13	2	14.38	0	0.00	14.40	2	12,764	0.02%
2019/12/11	1	14.30	0	0.00	14.30	1	12,824	0.01%
2019/12/10	1	14.25	0	0.00	14.30	1	12,974	0.01%
2019/12/04	2	14.25	0	0.00	14.30	2	13,687	0.01%
2019/12/03	1	14.30	3	14.30	14.35	-2	13,785	-0.01%
2019/12/02	3	14.23	2	14.30	14.30	1	13,806	0.01%
2019/11/29	2.3	14.30	0	0.00	14.25	2.3	13,881	0.02%
2019/11/27	3	14.40	0	0.00	14.45	3	14,641	0.02%
2019/11/26	0	0.00	3	14.38	14.40	-3	15,293	-0.02%
2019/11/25	0	0.00	2	14.35	14.40	-2	14,698	-0.01%
2019/11/21	2	14.25	0	0.00	14.25	2	15,087	0.01%
2019/11/20	3	14.37	0	0.00	14.40	3	15,022	0.02%
2019/11/18	0	0.00	4.1	14.38	14.40	-4.1	15,048	-0.03%
2019/11/13	0	0.00	1	14.35	14.30	-1	15,230	-0.01%
2019/11/12	0	0.00	0.7	14.40	14.40	-0.7	15,254	0.00%
2019/11/11	2	14.35	0	0.00	14.35	2	15,285	0.01%
2019/11/08	0	0.00	3	14.50	14.50	-3	15,255	-0.02%
2019/11/07	0	0.00	2	14.55	14.45	-2	15,590	-0.01%
2019/11/01	2	14.10	0	14.20	14.20	2	15,845	0.01%
2019/10/31	2	14.15	0	0.00	14.15	2	16,057	0.01%
2019/10/29	2	14.05	20	14.10	14.05	-18	16,051	-0.11%
2019/10/24	1	14.00	0	0.00	14.00	1	15,989	0.01%
2019/10/22	4	13.99	2	14.00	14.00	2	16,269	0.01%
2019/10/21	0	0.00	1	13.90	13.95	-1	16,419	-0.01%
2019/10/18	0	0.00	1	13.95	13.95	-1	16,510	-0.01%
2019/10/17	1	13.95	0	0.00	13.95	1	16,648	0.01%
2019/10/16	1	13.95	0	0.00	13.95	1	16,815	0.01%
2019/10/15	0	0.00	0.4	13.90	13.90	-0.4	17,071	0.00%
2019/10/14	0	0.00	20	13.90	13.90	-20	17,143	-0.12%
2019/10/08	0	0.00	1	13.90	13.85	-1	17,366	-0.01%
2019/10/07	1	13.75	0	0.00	13.80	1	17,448	0.01%
2019/10/02	1	13.95	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	4	14.00	14.00	-4	17,436	-0.02%
2019/09/25	3	13.95	0	0.00	13.95	3	17,395	0.02%
2019/09/23	1	14.00	0	0.00	14.00	1	17,383	0.01%
2019/09/20	2	14.08	0	0.00	14.10	2	17,518	0.01%
2019/09/17	0.5	14.00	2	13.95	14.00	-1.5	17,057	-0.01%
2019/09/16	2	13.85	0	0.00	13.85	2	17,059	0.01%
2019/09/12	1	13.90	1	13.95	13.85	0	17,050	0.00%
2019/09/11	21	13.87	6	13.87	13.90	15	17,071	0.09%
2019/09/10	11	13.85	0	0.00	13.90	11	17,039	0.06%
2019/09/06	1	13.70	0	0.00	13.75	1	16,748	0.01%
2019/09/05	1	13.60	0	0.00	13.65	1	16,697	0.01%
2019/09/04	10	13.45	3	13.55	13.50	7	16,807	0.04%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	1	13.50	0	0.00	13.45	1	17,144	0.01%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	2	13.38	2	13.40	13.35	0	16,717	0.00%
2019/08/27	0	0.00	1	13.60	13.45	-1	16,227	-0.01%
2019/08/23	1	13.60	0	0.00	13.65	1	16,094	0.01%
2019/08/21	1	13.65	0	0.00	13.65	1	17,472	0.01%
2019/08/16	0	0.00	1	13.50	13.55	-1	17,708	-0.01%
2019/08/15	24	13.50	0	0.00	13.50	24	17,571	0.14%
2019/08/14	11	13.65	1	13.70	13.65	10	17,700	0.06%
2019/08/13	3	13.67	0	0.00	13.60	3	17,669	0.02%
2019/08/12	0	0.00	20	13.75	13.70	-20	17,584	-0.11%
2019/08/07	0	0.00	0.2	14.35	14.35	-0.2	16,817	0.00%
2019/08/05	2	14.30	0	0.00	14.35	2	16,796	0.01%
2019/08/02	2	14.25	0	0.00	14.25	2	16,717	0.01%
2019/08/01	2	14.50	0	0.00	14.45	2	16,650	0.01%
2019/07/31	1	14.60	0	0.00	14.60	1	16,544	0.01%
2019/07/30	0	0.00	5	14.60	14.60	-5	16,217	-0.03%
2019/07/29	3	14.63	0	0.00	14.70	3	16,445	0.02%
2019/07/25	1	14.65	0	0.00	14.75	1	16,853	0.01%
2019/07/24	4	14.63	0	0.00	14.55	4	16,819	0.02%
2019/07/23	2	14.70	0	0.00	14.65	2	17,011	0.01%
2019/07/19	0	0.00	1	14.70	14.70	-1	17,729	-0.01%
2019/07/16	0	0.00	1.1	14.55	14.55	-1.1	17,741	-0.01%
2019/07/15	3	14.55	0	0.00	14.55	3	17,655	0.02%
2019/07/12	0	0.00	18	14.64	14.55	-18	17,662	-0.10%
2019/07/10	0.7	14.40	5.3	14.40	14.40	-4.5	17,438	-0.03%
2019/07/08	0	0.00	3.7	14.40	14.40	-3.7	17,633	-0.02%
2019/07/05	0	0.00	50	14.30	14.30	-50	17,668	-0.28%
2019/07/03	1	14.25	0	0.00	14.30	1	17,897	0.01%
2019/07/01	0	0.00	5	14.30	14.30	-5	17,976	-0.03%
2019/06/25	1	14.35	10	14.35	14.35	-9	18,010	-0.05%
2019/06/21	0	0.00	1	14.35	14.35	-1	18,238	-0.01%
2019/06/20	2	14.35	0	0.00	14.35	2	18,312	0.01%
2019/06/19	40	14.24	0	0.00	14.30	40	18,669	0.21%
2019/06/18	5	14.10	0	0.00	14.20	5	18,541	0.03%
2019/06/13	10	14.00	10	14.05	14.05	0	18,937	0.00%
2019/06/12	25	14.05	1	14.00	14.05	24	18,976	0.13%
2019/06/11	10	14.20	0	0.00	14.15	10	18,809	0.05%
2019/06/10	0	0.00	10	14.30	14.30	-10	18,748	-0.05%
2019/06/06	20	14.30	0	0.00	14.25	20	18,749	0.11%
2019/06/04	10	14.15	0	0.00	14.10	10	19,525	0.05%
2019/06/03	1	14.10	1	14.15	14.15	0	19,528	0.00%
2019/05/31	0	0.00	10	14.05	14.10	-10	19,408	-0.05%
2019/05/28	4	13.98	0	0.00	13.90	4	19,593	0.02%
2019/05/27	2	14.05	2	14.05	14.10	0	18,394	0.00%
2019/05/24	0	0.00	2	14.00	14.00	-2	18,252	-0.01%
2019/05/21	4	13.98	12	13.99	14.00	-8	18,406	-0.04%
2019/05/17	0	0.00	80	13.79	13.75	-80	18,335	-0.44%
2019/05/16	3	13.70	0	0.00	13.70	3	18,410	0.02%
2019/05/15	30	13.80	0	0.00	13.75	30	18,301	0.16%
2019/05/14	0	0.00	4	13.80	13.75	-4	18,286	-0.02%
2019/05/10	0	0.00	10	13.90	13.85	-10	18,186	-0.05%
2019/05/09	5	13.90	0	0.00	13.85	5	18,350	0.03%
2019/05/08	2	13.95	0	0.00	14.05	2	18,217	0.01%
2019/05/06	1	13.85	0	0.00	13.85	1	18,278	0.01%
2019/05/03	18	13.95	0	0.00	14.00	18	18,092	0.10%
2019/05/02	17	14.03	10.1	14.05	14.10	6.9	17,827	0.04%
2019/04/29	4	13.96	8	13.85	14.00	-4	17,960	-0.02%
2019/04/26	51	13.82	0	0.00	13.90	51	17,634	0.29%
2019/04/22	0	0.00	2	14.20	14.10	-2	16,841	-0.01%
2019/04/12	14	14.20	0	0.00	14.20	14	17,108	0.08%
2019/04/10	10	14.20	0	0.00	14.25	10	16,894	0.06%
2019/04/09	0	0.00	2	14.25	14.25	-2	16,839	-0.01%
2019/04/03	0	0.00	1.4	14.10	14.10	-1.4	16,981	-0.01%
2019/04/02	0	0.00	1	14.05	14.10	-1	17,161	-0.01%
2019/04/01	1	14.00	0	0.00	14.00	1	17,226	0.01%
2019/03/29	0	0.00	30	14.00	14.05	-30	17,144	-0.17%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	20	13.95	0	0.00	13.95	20	17,111	0.12%
2019/03/26	1	13.95	0	0.00	14.00	1	17,109	0.01%
2019/03/22	10	13.95	50	13.90	13.85	-40	17,093	-0.23%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	3	14.05	0	0.00	14.00	3	16,689	0.02%
2019/03/18	50	13.91	20	13.90	13.90	30	16,585	0.18%
2019/03/15	0	0.00	30	13.85	13.85	-30	16,712	-0.18%
2019/03/14	0	0.00	6	13.75	13.75	-6	16,591	-0.04%
2019/03/11	17	13.71	0	0.00	13.65	17	16,589	0.10%
2019/03/08	11	13.85	0	0.00	13.85	11	15,595	0.07%
2019/03/05	2	13.93	0	0.00	13.90	2	16,045	0.01%
2019/02/25	1	13.90	0	0.00	14.00	1	16,290	0.01%
2019/02/22	0	0.00	0.2	14.00	13.95	-0.2	16,398	0.00%
2019/02/21	0	0.00	10	13.85	13.90	-10	16,512	-0.06%
2019/02/14	2	13.70	0	0.00	13.65	2	16,621	0.01%
2019/02/13	1	13.60	0	0.00	13.60	1	16,717	0.01%
2019/02/11	2	13.60	0	0.00	13.65	2	16,800	0.01%
2019/01/30	0	0.00	7	13.55	13.60	-7	16,820	-0.04%
2019/01/28	1	13.45	0	0.00	13.45	1	16,754	0.01%
2019/01/25	0	0.00	30	13.45	13.45	-30	16,700	-0.18%
2019/01/24	30	13.30	0	0.00	13.30	30	16,586	0.18%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/21	5	13.30	0	0.00	13.30	5	16,457	0.03%
2019/01/18	0	0.00	3	13.40	13.40	-3	16,398	-0.02%
2019/01/17	5	13.35	0	0.00	13.35	5	16,659	0.03%
2019/01/15	2	13.45	0	0.00	13.45	2	16,635	0.01%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/10	1	13.35	0	0.00	13.35	1	16,581	0.01%
2019/01/09	1	13.40	0	0.00	13.45	1	16,565	0.01%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2018/12/28	10	13.10	0.2	13.10	13.05	9.8	17,671	0.06%
2018/12/27	0	0.00	4	13.10	13.10	-4	17,784	-0.02%
2018/12/26	4	13.00	0	0.00	12.95	4	17,890	0.02%
2018/12/25	2	13.05	0	0.00	13.05	2	17,653	0.01%
2018/12/24	3	13.17	0	0.00	13.20	3	17,542	0.02%
2018/12/22	2	13.23	0	0.00	13.20	2	17,548	0.01%
2018/12/20	0	0.00	1	13.30	13.25	-1	17,717	-0.01%
2018/12/18	0	0.00	5	13.35	13.25	-5	17,601	-0.03%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	5	13.40	0	0.00	13.45	5	17,740	0.03%
2018/12/13	3	13.40	0	0.00	13.45	3	17,757	0.02%
2018/12/10	3	13.38	0	0.00	13.35	3	17,429	0.02%
2018/12/06	10.7	13.46	0	0.00	13.45	10.7	17,179	0.06%
2018/12/05	1	13.50	0	0.00	13.55	1	17,221	0.01%
2018/11/28	20	13.55	0	0.00	13.55	20	17,095	0.12%
2018/11/26	10	13.50	0	0.00	13.50	10	17,020	0.06%
2018/11/23	12	13.52	0	0.00	13.50	12	16,853	0.07%
2018/11/21	10	13.70	0	0.00	13.70	10	16,535	0.06%
2018/11/20	0	0.00	2	13.85	13.75	-2	16,426	-0.01%
2018/11/13	2	13.70	0	0.00	13.75	2	19,703	0.01%
2018/11/12	2	13.85	0	0.00	13.80	2	19,713	0.01%
2018/11/08	0	0.00	23	14.04	14.05	-23	20,046	-0.11%
2018/11/07	2	13.85	1	13.95	13.95	1	20,139	0.00%
2018/11/02	4	13.68	0	0.00	13.75	4	20,877	0.02%
2018/11/01	3	13.70	0	0.00	13.70	3	21,114	0.01%
2018/10/31	0	0.00	3	13.55	13.75	-3	21,296	-0.01%
2018/10/30	0	0.00	8.9	13.40	13.50	-8.9	21,577	-0.04%
2018/10/29	3	13.30	1	13.35	13.35	2	21,656	0.01%
2018/10/26	2	13.40	0	0.00	13.40	2	21,831	0.01%
2018/10/25	6	13.36	134	13.39	13.40	-128	21,800	-0.59%	大賣/鉅額交易
2018/10/24	0	0.00	10	13.55	13.65	-10	21,778	-0.05%
2018/10/19	12	13.72	0	0.00	13.75	12	21,778	0.06%
2018/10/18	1	13.95	0	0.00	13.90	1	21,590	0.00%
2018/10/11	6	13.97	0	0.00	13.90	6	20,843	0.03%
2018/10/09	0	0.00	10	14.40	14.40	-10	20,095	-0.05%
2018/10/05	8	14.48	0	0.00	14.45	8	20,007	0.04%
2018/10/04	0	0.00	1.6	14.55	14.60	-1.6	19,791	-0.01%
2018/10/02	3	14.85	0	0.00	14.75	3	19,642	0.02%
2018/10/01	0	0.00	1	14.85	14.85	-1	19,487	-0.01%
2018/09/28	2.3	14.75	0	0.00	14.75	2.3	19,516	0.01%
2018/09/26	3	14.65	0	0.00	14.65	3	19,114	0.02%
2018/09/21	1	14.55	0	0.00	14.70	1	19,115	0.01%
2018/09/20	1	14.55	2	14.60	14.60	-1	18,765	-0.01%
2018/09/18	1	14.35	11	14.40	14.45	-10	18,652	-0.05%
2018/09/14	1	14.45	16.2	14.40	14.35	-15.2	18,691	-0.08%
2018/09/13	0	0.00	11	14.30	14.35	-11	18,629	-0.06%
2018/09/12	2	14.15	0	0.00	14.15	2	18,675	0.01%
2018/09/11	1	14.00	3	14.05	14.10	-2	18,757	-0.01%
2018/09/10	0	0.00	3	14.05	14.10	-3	18,765	-0.02%
2018/09/07	3	14.22	14	14.15	14.15	-11	18,837	-0.06%
2018/09/05	3	14.35	0	0.00	14.30	3	18,788	0.02%
2018/09/03	4	14.43	2	14.40	14.45	2	18,874	0.01%
2018/08/31	4	14.45	0	0.00	14.45	4	19,079	0.02%
2018/08/24	3	14.25	4	14.30	14.25	-1	19,188	-0.01%
2018/08/23	5	14.36	11	14.58	14.35	-6	19,121	-0.03%
2018/08/22	18	14.46	0	0.00	14.55	18	18,738	0.10%
2018/08/21	4	15.20	0	0.00	15.35	4	17,223	0.02%
2018/08/17	1	15.05	0	0.00	15.00	1	15,675	0.01%
2018/08/16	3	14.88	1	14.85	14.90	2	15,468	0.01%
2018/08/15	36	15.00	0	0.00	14.95	36	15,153	0.24%
2018/08/13	12	15.01	3	15.03	15.00	9	14,941	0.06%
2018/08/10	10	15.10	0	0.00	15.10	10	14,706	0.07%
2018/08/09	3	14.97	0	0.00	14.90	3	14,439	0.02%
2018/08/08	2	14.95	0	0.00	15.00	2	14,035	0.01%
2018/08/06	11	14.94	1	14.95	14.90	10	13,871	0.07%
2018/08/01	1	15.00	0	0.00	15.05	1	13,554	0.01%
2018/07/31	0	0.00	0.8	14.95	15.00	-0.8	13,566	-0.01%
2018/07/25	1	14.85	0	0.00	14.80	1	13,372	0.01%
2018/07/16	0	0.00	1	14.50	14.45	-1	13,464	-0.01%
2018/07/13	1	14.55	0	0.00	14.60	1	13,434	0.01%
2018/07/11	0	0.00	1.1	14.36	14.40	-1.1	13,462	-0.01%
2018/07/10	1	14.45	0	0.00	14.45	1	13,479	0.01%
2018/07/05	0.5	14.30	0	0.00	14.25	0.5	13,373	0.00%
2018/07/03	1	14.25	0	0.00	14.25	1	13,666	0.01%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/22	0	0.00	2	14.45	14.40	-2	14,053	-0.01%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/19	6	14.48	0	0.00	14.40	6	14,323	0.04%
2018/06/14	2	14.55	0	0.00	14.45	2	14,223	0.01%
2018/06/12	6	14.90	0	0.00	14.75	6	14,389	0.04%
2018/06/08	1	14.90	0	0.00	14.95	1	14,340	0.01%
2018/06/07	2	15.00	0	0.00	15.05	2	14,243	0.01%
2018/06/06	0	0.00	8	15.00	15.00	-8	14,228	-0.06%
2018/06/04	10	14.85	20.1	14.80	14.90	-10.1	13,903	-0.07%
2018/06/01	0	0.00	1	14.70	14.80	-1	13,808	-0.01%
2018/05/21	0	0.00	2.6	14.81	14.90	-2.6	13,831	-0.02%
2018/05/17	0	0.00	2	14.80	14.70	-2	13,999	-0.01%
2018/05/16	1	14.65	0	0.00	14.70	1	14,038	0.01%
2018/05/11	0	0.00	6	14.55	14.60	-6	15,514	-0.04%
2018/04/30	10	14.35	0	0.00	14.45	10	15,189	0.07%
2018/04/19	2	14.20	0	0.00	14.30	2	15,652	0.01%
2018/04/12	0	0.00	1	14.25	14.30	-1	16,449	-0.01%
2018/04/11	3	14.33	0	0.00	14.30	3	16,728	0.02%
2018/04/09	2	14.18	0	0.00	14.10	2	16,726	0.01%
2018/04/03	1	14.05	0.8	14.20	14.10	0.2	16,906	0.00%
2018/03/27	0	0.00	2	14.45	14.55	-2	16,650	-0.01%
2018/03/23	3	14.30	0	0.00	14.30	3	16,483	0.02%
2018/03/20	0	0.00	0.1	14.50	14.50	-0.1	16,377	0.00%
2018/03/14	3	14.30	2	14.30	14.40	1	16,117	0.01%
2018/03/13	5	14.10	0	0.00	14.20	5	16,075	0.03%
2018/03/09	2	14.00	0	0.00	13.90	2	16,094	0.01%
2018/02/26	0	0.00	2	14.20	14.10	-2	17,084	-0.01%
2018/02/22	0	0.00	0	14.00	13.90	0	17,347	0.00%
2018/02/12	2	13.80	0	0.00	13.70	2	17,653	0.01%
2018/02/08	2	13.70	0	0.00	13.65	2	17,330	0.01%
2018/02/06	1	13.70	0	0.00	13.45	1	16,510	0.01%
2018/02/05	2	14.30	0	0.00	14.30	2	15,559	0.01%
2018/02/01	2	14.65	0	0.00	14.70	2	15,462	0.01%
2018/01/31	0	0.00	0	14.65	14.70	0	15,511	0.00%
2018/01/24	0	0.00	43	14.65	14.70	-43	14,936	-0.29%
2018/01/22	1	14.75	0	0.00	14.80	1	14,771	0.01%
2018/01/19	0	0.00	0.7	14.70	14.80	-0.7	14,703	0.00%
2018/01/18	1	14.80	0	0.00	14.75	1	14,634	0.01%
2018/01/17	0	0.00	2	14.65	14.65	-2	14,314	-0.01%
2018/01/15	2	14.50	0	0.00	14.55	2	13,970	0.01%
2018/01/12	2	14.55	0	0.00	14.55	2	13,894	0.01%
2018/01/11	31	14.55	2	14.50	14.55	29	13,779	0.21%
2018/01/10	2	14.50	0	0.00	14.55	2	13,873	0.01%
2018/01/09	5	14.50	4.7	14.46	14.50	0.3	13,695	0.00%
2018/01/08	5	14.25	12	14.25	14.40	-7	13,508	-0.05%
2018/01/04	2	14.05	0	0.00	14.05	2	13,532	0.01%
2018/01/03	0	0.00	1	14.05	14.10	-1	13,634	-0.01%
2018/01/02	2	13.85	6	13.93	14.00	-4	13,521	-0.03%