台新金 (2887)-凱基-北門券商分點個股進出

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
19.00
漲跌
▲0.10
漲幅
+0.53%
成交量
21,438張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:13:35(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-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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	1	18.95	22	18.90	19.00	-21	17,795	-0.12%
2024/05/17	0	0.00	3	18.85	18.90	-3	17,642	-0.02%
2024/05/16	0	18.80	0	0.00	18.80	0	17,596	0.00%
2024/05/15	0	18.75	0	0.00	18.70	0	17,380	0.00%
2024/05/14	1	18.65	1.2	18.70	18.70	-0.2	17,401	0.00%
2024/05/13	0	0.00	0.7	18.67	18.80	-0.7	17,431	0.00%
2024/05/10	0	0.00	14.6	18.70	18.80	-14.6	17,250	-0.08%
2024/05/09	2	18.63	30.2	18.55	18.50	-28.2	17,114	-0.17%
2024/05/07	2.3	18.65	0	0.00	18.70	2.3	17,091	0.01%
2024/05/06	0	0.00	8.6	18.74	18.80	-8.6	16,864	-0.05%
2024/05/03	5.5	18.39	6	18.35	18.35	-0.5	16,341	0.00%
2024/05/02	6.1	18.05	0.1	18.05	18.05	6	15,614	0.04%
2024/04/30	2	17.98	0.2	18.05	17.95	1.8	15,503	0.01%
2024/04/29	1	17.75	0	0.00	17.85	1	15,211	0.01%
2024/04/25	2.4	17.51	0	0.00	17.45	2.4	15,025	0.02%
2024/04/24	2	17.68	2	17.75	17.65	0	15,211	0.00%
2024/04/22	1	17.60	0	0.00	17.65	1	15,962	0.01%
2024/04/19	26.2	17.33	0	0.00	17.35	26.2	15,924	0.16%
2024/04/18	5	17.63	1	17.60	17.60	4	15,600	0.03%
2024/04/17	3	17.52	0	0.00	17.55	3	15,465	0.02%
2024/04/16	5.1	17.62	1	17.45	17.40	4.1	15,357	0.03%
2024/04/12	3.2	17.91	2	17.90	17.90	1.2	14,797	0.01%
2024/04/11	0.5	18.05	1	18.00	18.00	-0.5	14,551	0.00%
2024/04/08	10	18.08	0	0.00	18.05	10	14,371	0.07%
2024/04/03	2	17.95	0	0.00	17.90	2	14,267	0.01%
2024/04/02	2	18.10	3	18.05	18.05	-1	14,268	-0.01%
2024/04/01	0.1	18.05	175.2	18.05	18.05	-175.1	14,313	-1.22%	大賣/鉅額交易
2024/03/29	3	18.05	1	18.10	18.00	2	14,282	0.01%
2024/03/27	0.7	18.05	0	0.00	18.05	0.7	14,000	0.01%
2024/03/26	4	18.00	0	0.00	18.05	4	14,045	0.03%
2024/03/25	0	18.03	0	0.00	17.95	0	14,023	0.00%
2024/03/22	7	18.00	2	18.00	18.05	5	14,188	0.04%
2024/03/21	1	17.95	0	0.00	18.05	1	14,184	0.01%
2024/03/20	0	18.00	6	17.85	17.85	-6	14,344	-0.04%
2024/03/19	1	17.95	0	0.00	17.90	1	14,461	0.01%
2024/03/15	10	17.95	0.3	18.00	18.15	9.8	14,187	0.07%
2024/03/14	16	18.19	2	18.05	18.20	14	13,639	0.10%
2024/03/13	6.1	17.94	1	17.95	17.95	5.1	13,230	0.04%
2024/03/12	1	17.90	0	0.00	17.90	1	13,031	0.01%
2024/03/11	9.1	17.85	3.3	17.85	17.80	5.7	12,987	0.04%
2024/03/08	3	17.75	27	17.79	17.85	-24	12,960	-0.19%
2024/03/07	3	17.73	0	0.00	17.70	3	12,762	0.02%
2024/03/06	9.3	17.68	3.4	17.70	17.70	5.9	12,726	0.05%
2024/03/05	6	17.34	0.1	17.40	17.30	5.9	12,922	0.05%
2024/03/04	1	17.35	0	0.00	17.35	1	12,936	0.01%
2024/03/01	1.4	17.40	0	0.00	17.35	1.4	13,014	0.01%
2024/02/29	0	17.30	2	17.20	17.40	-2	12,970	-0.02%
2024/02/27	4	17.29	4	17.25	17.25	0	12,722	0.00%
2024/02/26	3	17.27	3.4	17.26	17.25	-0.4	12,521	0.00%
2024/02/23	2	17.35	0	0.00	17.30	2	12,491	0.02%
2024/02/22	0.4	17.45	0	0.00	17.40	0.4	12,768	0.00%
2024/02/21	36	17.39	0	0.00	17.45	36	12,805	0.28%
2024/02/20	0.5	17.35	0.8	17.40	17.35	-0.3	12,877	0.00%
2024/02/19	5.2	17.31	0	0.00	17.35	5.2	12,892	0.04%
2024/02/16	11.8	17.15	0.4	17.20	17.15	11.4	13,054	0.09%
2024/02/15	1	17.20	0	0.00	17.15	1	12,978	0.01%
2024/02/05	7	17.10	0	0.00	17.10	7	12,700	0.06%
2024/02/02	4	17.20	0	0.00	17.20	4	12,592	0.03%
2024/01/31	1	17.10	0	0.00	17.15	1	12,472	0.01%
2024/01/30	3.1	17.17	21	17.15	17.15	-17.9	12,405	-0.14%
2024/01/29	10	17.40	0	0.00	17.35	10	12,384	0.08%
2024/01/26	0	0.00	1	17.40	17.40	-1	12,414	-0.01%
2024/01/25	2.6	17.24	2	17.25	17.20	0.6	12,448	0.00%
2024/01/24	7	17.20	0	0.00	17.20	7	12,455	0.06%
2024/01/22	18.9	17.09	0	0.00	17.00	18.9	12,592	0.15%
2024/01/19	3	17.15	0	0.00	17.10	3	12,352	0.02%
2024/01/18	12.6	17.06	3	17.00	17.00	9.6	12,316	0.08%
2024/01/17	28.1	17.11	0	0.00	17.00	28.1	12,096	0.23%
2024/01/16	14	17.36	0	0.00	17.30	14	11,685	0.12%
2024/01/15	12	17.65	0	0.00	17.60	12	11,373	0.11%
2024/01/12	6.3	17.68	0	0.00	17.65	6.3	11,592	0.05%
2024/01/11	1.3	17.81	1	17.80	17.80	0.3	11,521	0.00%
2024/01/10	1	17.85	0	0.00	17.80	1	11,572	0.01%
2024/01/09	0	17.95	0	0.00	17.85	0	11,616	0.00%
2024/01/08	0	18.00	0.9	17.95	17.95	-0.9	11,642	-0.01%
2024/01/04	0	17.95	0	0.00	17.85	0	11,833	0.00%
2024/01/03	13	17.85	0	0.00	17.85	13	12,183	0.11%
2023/12/29	0	0.00	1.4	18.01	18.10	-1.4	12,174	-0.01%
2023/12/28	0.3	18.00	22	18.00	18.10	-21.7	12,355	-0.18%
2023/12/27	0.1	17.95	0	0.00	17.95	0.1	12,236	0.00%
2023/12/26	0.5	17.90	0	0.00	17.90	0.5	12,182	0.00%
2023/12/25	0.1	17.80	0	0.00	17.80	0.1	12,226	0.00%
2023/12/22	0	0.00	1	17.70	17.75	-1	12,341	-0.01%
2023/12/20	1	17.75	0	0.00	17.70	1	12,352	0.01%
2023/12/19	4	17.74	25.3	17.70	17.75	-21.3	12,298	-0.17%
2023/12/18	3	17.85	0	0.00	17.85	3	12,356	0.02%
2023/12/15	3	17.92	5	17.95	17.85	-2	12,346	-0.02%
2023/12/14	0	0.00	20	18.10	18.10	-20	11,974	-0.17%
2023/12/13	0	0.00	5	17.95	17.95	-5	11,809	-0.04%
2023/12/12	0	0.00	2	17.90	18.00	-2	12,162	-0.02%
2023/12/11	1	17.95	0	0.00	18.00	1	12,318	0.01%
2023/12/08	2	17.95	0.1	18.05	17.90	1.9	12,307	0.02%
2023/12/07	0	0.00	3	18.00	18.00	-3	12,294	-0.02%
2023/12/06	3.2	17.98	0	0.00	18.00	3.2	12,337	0.03%
2023/12/05	0	0.00	1	17.90	17.90	-1	12,315	-0.01%
2023/12/04	90	18.10	3.3	18.05	18.00	86.7	12,347	0.70%
2023/12/01	1	18.05	0	0.00	18.00	1	12,427	0.01%
2023/11/30	5	18.30	1	18.30	18.30	4	12,330	0.03%
2023/11/29	3	18.10	16	18.15	18.05	-13	11,815	-0.11%
2023/11/28	0	0.00	0.1	18.10	18.15	-0.1	11,684	0.00%
2023/11/27	0	0.00	7	18.12	18.05	-7	11,840	-0.06%
2023/11/24	7	18.09	0	0.00	18.10	7	11,906	0.06%
2023/11/22	1	18.15	0	0.00	18.10	1	12,042	0.01%
2023/11/21	0	0.00	0.5	18.20	18.30	-0.5	12,090	0.00%
2023/11/20	0	0.00	0.2	17.95	18.05	-0.2	11,794	0.00%
2023/11/16	0.3	18.05	0	0.00	18.05	0.3	11,635	0.00%
2023/11/15	1	17.90	13	17.89	18.00	-12	11,566	-0.10%
2023/11/14	0	0.00	1	17.80	17.85	-1	11,403	-0.01%
2023/11/13	0	0.00	1	17.75	17.80	-1	11,644	-0.01%
2023/11/08	0	0.00	1	17.80	17.85	-1	12,371	-0.01%
2023/11/07	0.1	17.85	5	17.85	17.80	-4.9	12,486	-0.04%
2023/11/06	0	0.00	10	17.90	17.85	-10	12,560	-0.08%
2023/11/02	1.3	17.45	10	17.55	17.55	-8.7	12,514	-0.07%
2023/10/31	1	17.20	0	0.00	17.25	1	12,588	0.01%
2023/10/30	20	17.30	0	0.00	17.35	20	12,795	0.16%
2023/10/27	1	17.45	5.7	17.50	17.45	-4.7	12,687	-0.04%
2023/10/26	10	17.44	0	17.55	17.40	10	12,998	0.08%
2023/10/24	6	17.45	5	17.60	17.60	1	13,323	0.01%
2023/10/23	0	0.00	0	17.70	17.60	0	13,889	0.00%
2023/10/20	15	17.48	11.5	17.67	17.75	3.5	14,553	0.02%
2023/10/19	0	0.00	12	17.88	17.80	-12	14,648	-0.08%
2023/10/17	0	0.00	0.1	17.90	17.85	-0.1	14,959	0.00%
2023/10/16	20.3	17.90	0	0.00	17.90	20.3	15,150	0.13%
2023/10/12	0	0.00	14	18.00	18.00	-14	15,603	-0.09%
2023/10/11	7.1	17.65	24	17.70	17.80	-16.9	15,620	-0.11%
2023/10/05	3	17.65	0	0.00	17.65	3	15,440	0.02%
2023/10/04	8	17.59	0	0.00	17.60	8	15,467	0.05%
2023/10/02	1	17.85	0	0.00	17.85	1	15,831	0.01%
2023/09/28	5.2	17.90	0	0.00	17.90	5.2	16,289	0.03%
2023/09/27	0	17.80	3	17.80	17.90	-3	16,292	-0.02%
2023/09/25	2	17.85	0.1	17.90	17.85	1.9	16,194	0.01%
2023/09/22	2	17.78	2	17.75	17.75	0	16,425	0.00%
2023/09/21	10.1	17.81	0	0.00	17.80	10.1	16,478	0.06%
2023/09/20	0.2	18.05	0	0.00	18.00	0.2	16,294	0.00%
2023/09/18	11	18.15	0	0.00	18.20	11	16,455	0.07%
2023/09/15	10	18.14	0	0.00	18.30	10	16,608	0.06%
2023/09/14	0	0.00	5	18.05	18.15	-5	16,338	-0.03%
2023/09/13	2	17.80	2	17.80	17.80	0	16,301	0.00%
2023/09/12	6.5	17.77	0	0.00	17.85	6.5	16,570	0.04%
2023/09/11	2	17.75	0	0.00	17.75	2	16,623	0.01%
2023/09/08	0	17.80	0	0.00	17.75	0	16,706	0.00%
2023/09/07	36	17.76	2.4	17.77	17.75	33.6	16,902	0.20%
2023/09/06	0.2	17.90	0	0.00	17.85	0.2	17,075	0.00%
2023/09/05	0.1	18.05	0.2	18.00	17.95	-0.1	17,214	0.00%
2023/09/04	5.2	18.00	16.3	18.05	18.00	-11.1	17,298	-0.06%
2023/09/01	0	0.00	1	18.05	17.90	-1	17,433	-0.01%
2023/08/31	1.4	18.08	0	0.00	17.80	1.4	17,611	0.01%
2023/08/30	0	0.00	1	18.10	18.05	-1	17,572	-0.01%
2023/08/29	3.7	17.95	0	0.00	17.95	3.7	17,659	0.02%
2023/08/28	2.1	17.81	1.1	17.85	17.80	1	17,779	0.01%
2023/08/25	7	17.76	0	0.00	17.75	7	18,306	0.04%
2023/08/24	0.6	17.85	2.1	17.80	17.80	-1.5	18,424	-0.01%
2023/08/23	1	17.75	0	0.00	17.75	1	18,420	0.01%
2023/08/22	0	0.00	2	17.75	17.80	-2	18,493	-0.01%
2023/08/21	0	0.00	15	17.78	17.80	-15	18,684	-0.08%
2023/08/18	0	0.00	97	17.55	17.65	-97	18,774	-0.52%
2023/08/17	8	17.50	5	17.70	17.60	3	18,912	0.02%
2023/08/16	2.2	17.57	4	17.63	17.65	-1.8	18,805	-0.01%
2023/08/15	1.8	18.00	0	0.00	17.90	1.8	18,815	0.01%
2023/08/14	1.5	18.16	0	0.00	18.10	1.5	18,946	0.01%
2023/08/11	0	0.00	0.7	18.35	18.35	-0.7	19,084	0.00%
2023/08/09	1	18.35	2	18.30	18.30	-1	19,246	-0.01%
2023/08/08	12	18.19	5	18.20	18.15	7	19,430	0.04%
2023/08/07	1.2	18.30	4.1	18.27	18.30	-2.9	19,599	-0.01%
2023/08/04	0	0.00	42	18.20	18.20	-42	19,726	-0.21%
2023/08/02	1.6	18.26	1	18.20	18.20	0.5	19,825	0.00%
2023/07/31	4.1	18.28	2	18.25	18.25	2.1	20,128	0.01%
2023/07/28	10	18.30	3.3	18.26	18.30	6.7	19,804	0.03%
2023/07/27	13.2	18.31	5	18.30	18.35	8.2	19,669	0.04%
2023/07/26	8.4	18.27	0	0.00	18.40	8.4	19,388	0.04%
2023/07/25	2	19.25	85.2	19.28	19.30	-83.2	18,844	-0.44%
2023/07/24	17	19.19	0	0.00	19.15	17	18,061	0.09%
2023/07/21	2	19.25	20	19.35	19.25	-18	17,763	-0.10%
2023/07/20	0	0.00	2	19.30	19.35	-2	17,628	-0.01%
2023/07/19	9	19.35	30	19.45	19.25	-21	17,394	-0.12%
2023/07/18	0	0.00	147	19.38	19.40	-147	17,223	-0.85%	大賣/鉅額交易
2023/07/17	0	0.00	26	19.17	19.20	-26	16,966	-0.15%
2023/07/13	0	0.00	10	18.90	18.85	-10	16,762	-0.06%
2023/07/11	0	0.00	1	18.75	18.85	-1	16,703	-0.01%
2023/07/10	1	18.40	0	0.00	18.35	1	16,760	0.01%
2023/07/07	6.5	18.18	0	0.00	18.25	6.5	16,722	0.04%
2023/07/06	11	18.63	2	18.68	18.50	9	16,296	0.06%
2023/07/05	1	18.90	0	0.00	18.90	1	15,851	0.01%
2023/07/04	11	19.00	1.3	18.91	18.90	9.7	15,812	0.06%
2023/07/03	0	0.00	8	19.00	19.00	-8	15,921	-0.05%
2023/06/30	0	0.00	0.1	19.05	18.90	-0.1	16,122	0.00%
2023/06/29	1	18.90	0	0.00	19.00	1	15,940	0.01%
2023/06/28	0.3	19.05	0	0.00	19.05	0.3	15,971	0.00%
2023/06/27	0	0.00	9	19.08	19.10	-9	15,953	-0.06%
2023/06/26	0	0.00	51	19.23	19.15	-51	15,913	-0.32%
2023/06/21	3	19.15	0	0.00	19.15	3	15,828	0.02%
2023/06/20	0.5	18.95	0	0.00	19.00	0.5	15,758	0.00%
2023/06/19	1	18.90	0	0.00	18.90	1	15,734	0.01%
2023/06/16	5	18.99	0	0.00	19.00	5	15,604	0.03%
2023/06/15	0.2	19.05	0	0.00	19.00	0.2	15,277	0.00%
2023/06/14	0	0.00	27	19.09	19.10	-27	15,328	-0.18%
2023/06/13	5	18.95	1	18.95	19.00	4	15,594	0.03%
2023/06/12	2.3	19.09	5.7	19.21	19.00	-3.4	15,505	-0.02%
2023/06/09	1	19.05	0.1	19.00	19.05	0.9	15,373	0.01%
2023/06/08	0	0.00	41	18.85	18.85	-41	15,354	-0.27%
2023/06/07	15	18.73	13	18.75	18.80	2	15,447	0.01%
2023/06/06	1	18.65	15.7	18.70	18.65	-14.7	15,425	-0.10%
2023/06/05	1	18.65	0	0.00	18.65	1	15,289	0.01%
2023/06/02	2	18.35	0	0.00	18.45	2	14,997	0.01%
2023/06/01	1	18.35	0	0.00	18.35	1	14,973	0.01%
2023/05/31	1.1	18.36	0	0.00	18.35	1.1	14,857	0.01%
2023/05/30	3	18.50	1	18.40	18.45	2	14,350	0.01%
2023/05/29	0	0.00	0.2	18.40	18.40	-0.2	14,320	0.00%
2023/05/26	11	18.40	3	18.35	18.35	8	14,433	0.06%
2023/05/25	4.1	18.41	0	0.00	18.35	4.1	14,407	0.03%
2023/05/24	1	18.65	0	0.00	18.70	1	14,324	0.01%
2023/05/23	10	18.70	450	18.67	18.75	-440	14,269	-3.08%	大賣/鉅額交易
2023/05/22	1.9	18.48	20	18.50	18.55	-18.1	14,224	-0.13%
2023/05/19	3.1	18.30	1.2	18.40	18.45	1.8	14,108	0.01%
2023/05/18	1	18.45	1.5	18.49	18.45	-0.5	13,810	0.00%
2023/05/17	0	0.00	180.1	18.51	18.50	-180.1	13,565	-1.33%	大賣/鉅額交易
2023/05/16	7	18.31	97	18.37	18.40	-90	13,236	-0.68%
2023/05/15	0	18.20	0	0.00	18.15	0	13,112	0.00%
2023/05/12	0	0.00	30	18.35	18.25	-30	12,994	-0.23%
2023/05/11	0	0.00	3	18.25	18.30	-3	12,811	-0.02%
2023/05/09	1	17.90	8	17.89	18.05	-7	12,450	-0.06%
2023/05/08	7	18.05	11	18.05	17.95	-4	12,451	-0.03%
2023/05/05	0	0.00	6.1	17.50	17.55	-6.1	11,896	-0.05%
2023/05/04	0	0.00	11.1	17.30	17.35	-11.1	11,959	-0.09%
2023/05/03	0	0.00	1	17.25	17.30	-1	12,121	-0.01%
2023/05/02	0	0.00	0.3	17.30	17.35	-0.3	12,515	0.00%
2023/04/28	0	17.25	14.4	17.23	17.30	-14.4	13,234	-0.11%
2023/04/26	0	0.00	1.4	17.17	17.25	-1.4	13,306	-0.01%
2023/04/25	1	17.20	0	0.00	17.10	1	13,272	0.01%
2023/04/21	2	17.03	13	17.05	17.15	-11	13,345	-0.08%
2023/04/20	1	16.95	2	16.95	17.05	-1	13,389	-0.01%
2023/04/19	1	17.30	2	17.20	17.15	-1	13,584	-0.01%
2023/04/18	0	0.00	0.3	17.20	17.25	-0.3	13,559	0.00%
2023/04/17	0	0.00	5.7	17.06	17.20	-5.7	13,584	-0.04%
2023/04/14	0.2	17.15	0	0.00	17.15	0.2	13,573	0.00%
2023/04/13	0	0.00	3	17.08	17.10	-3	13,492	-0.02%
2023/04/12	0	16.90	20	16.85	16.95	-20	13,471	-0.15%
2023/04/07	0	16.65	0	0.00	16.65	0	13,413	0.00%
2023/04/06	0	0.00	0.7	16.60	16.65	-0.7	13,351	-0.01%
2023/03/31	1	16.60	0	0.00	16.60	1	13,222	0.01%
2023/03/29	0	0.00	0.2	16.40	16.40	-0.2	12,965	0.00%
2023/03/28	1	16.40	0	0.00	16.40	1	12,936	0.01%
2023/03/24	0	16.45	0	0.00	16.50	0	13,338	0.00%
2023/03/22	0.4	16.20	0	0.00	16.30	0.4	13,301	0.00%
2023/03/20	1.1	15.91	0	0.00	15.95	1.1	13,557	0.01%
2023/03/17	2.1	15.85	5.5	15.85	16.00	-3.4	13,642	-0.03%
2023/03/16	7.2	15.57	0	0.00	15.60	7.2	13,590	0.05%
2023/03/15	2.4	16.00	0	0.00	15.85	2.4	13,437	0.02%
2023/03/14	7.7	15.86	0	0.00	15.85	7.7	13,466	0.06%
2023/03/13	1.1	15.90	2.2	16.01	16.15	-1.1	13,336	-0.01%
2023/03/10	7.4	16.17	0	0.00	16.15	7.4	13,157	0.06%
2023/03/09	0	16.45	0	0.00	16.45	0	13,143	0.00%
2023/03/06	0	16.45	0	0.00	16.40	0	14,024	0.00%
2023/03/03	2	16.28	0.5	16.30	16.30	1.5	14,048	0.01%
2023/03/02	0	16.40	0	0.00	16.35	0	14,129	0.00%
2023/03/01	2	16.38	9	16.45	16.35	-7	14,146	-0.05%
2023/02/24	0	16.54	15	16.50	16.45	-15	14,069	-0.11%
2023/02/23	2	16.50	1	16.50	16.55	1	13,957	0.01%
2023/02/22	0.8	16.45	0	0.00	16.55	0.8	13,983	0.01%
2023/02/21	0	0.00	1	16.45	16.55	-1	13,997	-0.01%
2023/02/20	2	16.55	5.1	16.58	16.60	-3.1	14,097	-0.02%
2023/02/17	0	16.40	0	0.00	16.40	0	14,088	0.00%
2023/02/16	5	16.25	0	0.00	16.25	5	14,384	0.03%
2023/02/15	1	16.30	0	0.00	16.25	1	14,727	0.01%
2023/02/14	0	16.35	18	16.39	16.35	-18	14,756	-0.12%
2023/02/13	1	16.25	1	16.20	16.30	0	14,931	0.00%
2023/02/10	4	16.15	1	16.15	16.15	3	14,936	0.02%
2023/02/09	2.1	16.15	1	16.20	16.20	1.1	15,105	0.01%
2023/02/08	0.1	16.15	7	16.10	16.10	-6.9	15,129	-0.05%
2023/02/06	1	16.15	0	16.20	16.15	1	15,170	0.01%
2023/02/03	0.9	16.30	2	16.28	16.30	-1.1	15,075	-0.01%
2023/02/02	3	16.12	0	0.00	16.25	3	15,352	0.02%
2023/02/01	0.1	16.25	1	16.20	16.25	-0.9	15,289	-0.01%
2023/01/31	6.6	16.29	11	16.25	16.25	-4.4	15,294	-0.03%
2023/01/30	0.3	16.15	14	16.16	16.70	-13.7	15,051	-0.09%
2023/01/17	1.2	15.80	0	0.00	15.80	1.2	14,385	0.01%
2023/01/16	0	15.80	0	0.00	15.80	0	14,411	0.00%
2023/01/13	1	15.65	5	15.65	15.70	-4	14,392	-0.03%
2023/01/12	1	15.45	2.5	15.55	15.55	-1.5	14,962	-0.01%
2023/01/11	1	15.65	3.1	15.63	15.60	-2.1	15,264	-0.01%
2023/01/10	2	15.65	0	0.00	15.70	2	15,273	0.01%
2023/01/09	0	15.60	31	15.60	15.65	-31	15,354	-0.20%
2023/01/06	2	15.35	0	0.00	15.35	2	15,292	0.01%
2023/01/05	0	15.35	3	15.28	15.40	-3	15,567	-0.02%
2023/01/04	0	0.00	1.3	15.10	15.20	-1.3	15,590	-0.01%
2023/01/03	10	15.00	0	0.00	15.10	10	15,843	0.06%
2022/12/30	0	0.00	2.7	15.21	15.10	-2.7	15,943	-0.02%
2022/12/29	1	15.05	0	0.00	15.05	1	15,880	0.01%
2022/12/22	0	0.00	1.1	15.15	15.20	-1.1	17,096	-0.01%
2022/12/21	1	14.95	1	15.00	15.05	0	17,462	0.00%
2022/12/20	9	15.05	0	0.00	15.00	9	17,669	0.05%
2022/12/14	0	0.00	10	15.10	15.10	-10	18,180	-0.06%
2022/12/13	0	0.00	0.1	15.00	14.95	-0.1	18,267	0.00%
2022/12/08	0	0.00	11.5	14.90	14.80	-11.5	18,594	-0.06%
2022/12/07	0	0.00	19.4	15.07	15.10	-19.4	18,646	-0.10%
2022/12/06	2.3	14.73	46	14.90	14.65	-43.7	18,482	-0.24%
2022/12/05	0	14.95	2.5	14.87	14.85	-2.5	18,487	-0.01%
2022/12/02	5	15.05	0	0.00	14.90	5	18,794	0.03%
2022/12/01	5	15.15	2	15.10	15.10	3	19,241	0.02%
2022/11/30	3	15.20	0	0.00	15.15	3	19,201	0.02%
2022/11/29	2	14.90	5	14.90	15.00	-3	18,666	-0.02%
2022/11/28	0.6	14.76	0.3	14.75	14.65	0.3	18,704	0.00%
2022/11/25	3	14.73	0	0.00	14.85	3	18,893	0.02%
2022/11/24	1.1	14.61	0	0.00	14.80	1.1	19,300	0.01%
2022/11/23	0	14.70	16	14.67	14.70	-16	19,416	-0.08%
2022/11/18	0.1	14.40	2	14.40	14.45	-1.9	20,390	-0.01%
2022/11/17	1	14.50	0	0.00	14.55	1	21,325	0.00%
2022/11/16	0.7	14.80	0	0.00	14.80	0.7	22,042	0.00%
2022/11/15	0	14.80	1	14.80	14.85	-1	22,522	0.00%
2022/11/14	1	14.60	0	0.00	14.80	1	22,841	0.00%
2022/11/11	1	14.45	5	14.49	14.60	-4	22,820	-0.02%
2022/11/09	3	14.03	2	14.10	14.15	1	23,053	0.00%
2022/11/08	6	13.78	0	0.00	13.75	6	23,175	0.03%
2022/11/07	0.1	13.50	0	0.00	13.65	0.1	23,406	0.00%
2022/11/04	0	0.00	7	13.25	13.35	-7	23,794	-0.03%
2022/11/03	1.2	13.31	0	0.00	13.25	1.2	24,133	0.00%
2022/11/02	0.1	13.55	0	0.00	13.45	0.1	24,217	0.00%
2022/11/01	0	13.50	3	13.42	13.55	-3	24,270	-0.01%
2022/10/31	3	13.28	0	0.00	13.25	3	24,335	0.01%
2022/10/28	0.2	13.65	0	0.00	13.45	0.2	24,113	0.00%
2022/10/26	1	13.35	0	0.00	13.40	1	24,269	0.00%
2022/10/25	31.9	13.01	0	0.00	13.10	31.9	24,242	0.13%
2022/10/24	0	0.00	2	13.05	13.00	-2	24,566	-0.01%
2022/10/21	2	12.78	3	12.85	12.90	-1	24,630	0.00%
2022/10/20	85	12.55	0	0.00	12.85	85	24,599	0.35%
2022/10/19	43.3	12.82	2	12.95	12.90	41.3	24,090	0.17%
2022/10/18	3	12.90	0	0.00	13.10	3	23,905	0.01%
2022/10/17	1	12.85	0	0.00	12.85	1	24,135	0.00%
2022/10/14	89.9	12.96	0	0.00	12.90	89.9	24,079	0.37%
2022/10/13	64.3	13.10	0	0.00	12.90	64.3	24,098	0.27%
2022/10/12	6	13.19	1	13.30	13.30	5	23,841	0.02%
2022/10/11	34.2	13.35	0	0.00	13.25	34.2	23,892	0.14%
2022/10/07	1.8	13.80	0	0.00	13.75	1.8	23,849	0.01%
2022/10/06	2.5	13.68	0	0.00	13.70	2.5	23,806	0.01%
2022/10/05	2	13.65	0.7	13.70	13.65	1.3	24,050	0.01%
2022/10/04	23	13.42	0	0.00	13.55	23	24,312	0.09%
2022/10/03	4	13.54	10	13.60	13.45	-6	24,314	-0.02%
2022/09/30	1	13.70	0.2	13.80	13.70	0.8	24,186	0.00%
2022/09/29	3	13.82	0	0.00	13.85	3	24,166	0.01%
2022/09/28	40.2	13.70	0	0.00	13.65	40.2	23,981	0.17%
2022/09/27	17.4	13.95	1	13.95	13.95	16.4	23,638	0.07%
2022/09/26	17.1	14.05	19	14.10	14.00	-1.9	23,652	-0.01%
2022/09/23	1	14.35	0	0.00	14.35	1	23,574	0.00%
2022/09/22	12.9	14.39	0	0.00	14.35	12.9	23,803	0.05%
2022/09/21	6.5	14.69	2	14.75	14.65	4.5	23,808	0.02%
2022/09/20	4.2	14.84	10	14.92	14.80	-5.8	23,553	-0.02%
2022/09/16	4	14.86	0	0.00	14.80	4	23,689	0.02%
2022/09/15	22	15.00	3	15.00	15.00	19	23,446	0.08%
2022/09/14	7	14.89	0	0.00	14.85	7	23,465	0.03%
2022/09/13	2	15.10	0	0.00	15.10	2	23,658	0.01%
2022/09/12	2.8	15.09	0	0.00	15.15	2.8	24,201	0.01%
2022/09/08	1	14.75	3	15.10	15.05	-2	24,544	-0.01%
2022/09/07	12.2	14.86	4	14.88	14.80	8.2	24,478	0.03%
2022/09/06	2	15.23	2	15.20	15.20	0	24,249	0.00%
2022/09/05	1	15.05	4	15.00	15.05	-3	24,503	-0.01%
2022/09/02	18	14.98	0	0.00	14.90	18	24,728	0.07%
2022/09/01	11.2	15.04	11	15.00	15.00	0.2	24,701	0.00%
2022/08/31	0	15.30	0	0.00	15.20	0	24,656	0.00%
2022/08/30	5.5	15.24	0	0.00	15.20	5.5	24,212	0.02%
2022/08/29	8.5	15.27	0	0.00	15.20	8.5	24,312	0.03%
2022/08/26	22	15.60	0	0.00	15.60	22	24,693	0.09%
2022/08/25	1	15.75	0	0.00	15.70	1	24,386	0.00%
2022/08/24	22.1	15.83	0.1	15.75	15.65	22	24,262	0.09%
2022/08/23	5.2	17.40	0.1	17.45	17.35	5.1	23,854	0.02%
2022/08/22	19	17.38	100	17.40	17.45	-81	23,319	-0.35%
2022/08/19	13	17.37	4	17.45	17.50	9	22,893	0.04%
2022/08/18	15	17.45	5	17.45	17.45	10	22,545	0.04%
2022/08/17	1.2	17.45	0	0.00	17.45	1.2	22,433	0.01%
2022/08/16	9	17.22	30	17.28	17.30	-21	22,203	-0.09%
2022/08/15	3	17.00	1	17.05	17.10	2	22,193	0.01%
2022/08/12	2	16.80	9	16.81	16.85	-7	22,125	-0.03%
2022/08/11	2	16.95	0	0.00	16.90	2	22,181	0.01%
2022/08/10	1	16.45	0	0.00	16.45	1	21,960	0.00%
2022/08/09	0	0.00	1	15.80	15.90	-1	21,795	0.00%
2022/08/08	2	15.90	14	15.80	15.90	-12	21,931	-0.05%
2022/08/04	5	15.55	0	0.00	15.60	5	23,163	0.02%
2022/08/03	2.1	15.56	0	0.00	15.65	2.1	23,404	0.01%
2022/08/02	2	15.65	0	0.00	15.75	2	23,968	0.01%
2022/08/01	1	15.75	0	0.00	15.80	1	24,602	0.00%
2022/07/29	2.5	15.64	0	0.00	15.70	2.5	25,403	0.01%
2022/07/28	2	15.60	1.1	15.66	15.70	0.9	26,493	0.00%
2022/07/26	1	15.45	5.7	15.47	15.55	-4.7	26,731	-0.02%
2022/07/25	1.2	15.55	0	0.00	15.60	1.2	26,854	0.00%
2022/07/22	13	15.55	0	0.00	15.60	13	27,073	0.05%
2022/07/21	1	15.25	8	15.20	15.35	-7	27,178	-0.03%
2022/07/20	12	15.23	5	15.45	15.15	7	27,406	0.03%
2022/07/15	13	15.01	0	0.00	14.90	13	28,254	0.05%
2022/07/13	5	15.31	21	15.20	15.30	-16	28,635	-0.06%
2022/07/12	15	14.99	0	0.00	14.85	15	28,848	0.05%
2022/07/11	3.7	15.56	0	0.00	15.50	3.7	28,663	0.01%
2022/07/08	13	15.90	0	0.00	15.90	13	28,870	0.05%
2022/07/07	3	15.78	1	15.75	15.70	2	29,048	0.01%
2022/07/06	13.1	15.80	0	0.00	15.75	13.1	29,193	0.04%
2022/07/04	1	16.00	0	0.00	16.05	1	29,922	0.00%
2022/07/01	2.1	16.05	18	16.01	16.00	-15.9	30,445	-0.05%
2022/06/30	7	16.43	5	16.42	16.30	2	30,994	0.01%
2022/06/29	8	16.67	0	0.00	16.70	8	31,165	0.03%
2022/06/28	0.3	16.90	6	16.85	16.90	-5.7	31,677	-0.02%
2022/06/27	15	16.95	0	0.00	16.85	15	31,978	0.05%
2022/06/24	1	16.95	2	17.00	16.95	-1	31,837	0.00%
2022/06/23	4	16.88	0	0.00	16.90	4	31,775	0.01%
2022/06/22	0	0.00	6	17.20	16.85	-6	31,985	-0.02%
2022/06/21	0	0.00	3	17.02	17.10	-3	32,130	-0.01%
2022/06/20	1	16.95	6	16.94	16.70	-5	32,505	-0.02%
2022/06/17	9.5	16.64	0	0.00	16.60	9.5	32,243	0.03%
2022/06/16	1	16.90	0	0.00	16.90	1	31,909	0.00%
2022/06/15	2	16.88	23	16.80	16.90	-21	32,139	-0.07%
2022/06/14	25.4	16.85	2	16.95	16.90	23.4	32,268	0.07%
2022/06/13	1	16.70	0	0.00	16.85	1	32,212	0.00%
2022/06/10	108.2	17.15	1	17.15	17.15	107.2	32,043	0.33%	大買/鉅額交易
2022/06/09	2	17.30	0	0.00	17.35	2	32,004	0.01%
2022/06/08	1	17.60	1	17.65	17.60	0	31,912	0.00%
2022/06/07	2	17.78	0	0.00	17.70	2	32,378	0.01%
2022/06/06	13	17.95	82	18.08	18.00	-69	32,415	-0.21%
2022/06/02	3	17.55	5	17.50	17.50	-2	32,654	-0.01%
2022/06/01	0	0.00	2.5	17.66	17.55	-2.5	33,482	-0.01%
2022/05/31	1	17.75	2	17.95	17.95	-1	33,658	0.00%
2022/05/30	17	17.74	2	17.60	17.70	15	33,382	0.04%
2022/05/27	2	17.28	5	17.25	17.25	-3	33,334	-0.01%
2022/05/26	8	17.01	2	17.00	16.95	6	33,548	0.02%
2022/05/25	2	17.00	0	0.00	17.00	2	34,266	0.01%
2022/05/24	1	17.05	0	0.00	17.00	1	34,984	0.00%
2022/05/23	1	16.85	1	17.00	17.05	0	35,215	0.00%
2022/05/20	74	17.07	12	17.05	17.05	62	35,541	0.17%
2022/05/19	11	16.79	3	16.73	16.80	8	35,645	0.02%
2022/05/18	8.5	17.15	8	17.15	17.25	0.5	35,469	0.00%
2022/05/17	8	16.81	3	16.90	16.85	5	35,397	0.01%
2022/05/13	8.4	16.55	0	0.00	16.70	8.4	35,469	0.02%
2022/05/12	6.8	16.86	38	16.83	16.70	-31.2	35,265	-0.09%
2022/05/11	7.1	17.35	0	0.00	17.35	7.1	34,614	0.02%
2022/05/10	3	17.47	0.4	17.60	17.50	2.6	34,449	0.01%
2022/05/09	18	17.88	11	17.86	17.85	7	34,032	0.02%
2022/05/06	13	18.32	1	18.30	18.40	12	33,606	0.04%
2022/05/05	18	18.78	0	0.00	18.90	18	33,232	0.05%
2022/05/04	1	19.40	0	0.00	19.40	1	32,016	0.00%
2022/05/03	0	0.00	10	19.36	19.30	-10	32,347	-0.03%
2022/04/29	1	19.30	0	0.00	19.40	1	32,498	0.00%
2022/04/28	16	19.07	0	0.00	19.15	16	32,851	0.05%
2022/04/27	2	19.13	0	0.00	19.10	2	32,897	0.01%
2022/04/26	5	19.50	2	19.25	19.35	3	32,939	0.01%
2022/04/25	19	19.05	14.1	19.06	19.15	4.9	33,000	0.01%
2022/04/22	10	19.23	0.8	19.20	19.35	9.2	33,222	0.03%
2022/04/21	16.7	19.27	0	0.00	19.30	16.7	34,166	0.05%
2022/04/20	2	19.50	0	0.00	19.60	2	35,608	0.01%
2022/04/19	3	19.72	0	0.00	19.40	3	35,711	0.01%
2022/04/18	8.2	19.58	15.2	19.44	19.55	-7	36,045	-0.02%
2022/04/15	1	20.00	215	20.01	20.00	-214	35,692	-0.60%	大賣/鉅額交易
2022/04/14	2	20.16	19.3	20.37	20.15	-17.3	35,789	-0.05%
2022/04/13	3	20.55	2	20.50	20.55	1	35,586	0.00%
2022/04/12	4	20.55	5	20.55	20.60	-1	35,447	0.00%
2022/04/11	3	20.67	100	20.60	20.70	-97	35,138	-0.28%
2022/04/08	16	20.93	12	20.81	20.95	4	34,541	0.01%
2022/04/07	15	21.05	0	0.00	20.70	15	34,289	0.04%
2022/04/06	8	20.96	4.1	21.05	21.10	4	33,694	0.01%
2022/04/01	0	0.00	6	20.60	20.60	-6	33,019	-0.02%
2022/03/31	1	20.53	1	20.40	20.50	0	32,491	0.00%
2022/03/30	1	20.15	0	0.00	20.15	1	31,703	0.00%
2022/03/25	23.1	19.88	0	0.00	19.85	23.1	31,246	0.07%
2022/03/24	5	20.11	49.1	20.14	20.15	-44.1	30,875	-0.14%
2022/03/23	7	20.15	8	20.22	20.25	-1	30,712	0.00%
2022/03/22	0	0.00	7.5	19.76	19.80	-7.5	30,062	-0.02%
2022/03/21	2	19.65	0.6	19.65	19.65	1.4	29,799	0.00%
2022/03/18	6.4	19.55	5	19.70	19.60	1.4	29,812	0.00%
2022/03/17	4.1	19.41	9	19.49	19.45	-4.9	29,442	-0.02%
2022/03/16	1.1	19.00	0	0.00	19.20	1.1	29,204	0.00%
2022/03/15	0	0.00	1	19.00	19.00	-1	29,031	0.00%
2022/03/14	8.5	18.85	0	0.00	18.85	8.5	28,994	0.03%
2022/03/11	1.5	18.88	0	0.00	18.90	1.5	29,061	0.01%
2022/03/10	1	18.95	5	19.05	18.95	-4	29,074	-0.01%
2022/03/09	12	18.29	0	0.00	18.30	12	28,602	0.04%
2022/03/08	50.1	18.39	11	18.30	18.25	39.1	28,406	0.14%
2022/03/07	31.2	18.75	6	18.73	18.90	25.2	27,652	0.09%
2022/03/04	15.1	19.33	10	19.38	19.35	5.1	27,929	0.02%
2022/03/03	6	19.55	0.2	19.60	19.60	5.8	27,931	0.02%
2022/03/02	20.1	19.45	0	0.00	19.60	20.1	28,069	0.07%
2022/03/01	7	19.46	6	19.67	19.60	1	27,944	0.00%
2022/02/25	12.1	19.33	3	19.45	19.50	9.1	27,627	0.03%
2022/02/24	9	19.53	9	19.50	19.50	0	26,939	0.00%
2022/02/23	3	19.73	0	0.00	19.85	3	26,279	0.01%
2022/02/22	14.2	19.74	2	19.70	19.85	12.2	26,396	0.05%
2022/02/21	11	19.98	0	0.00	20.05	11	26,106	0.04%
2022/02/17	17	20.19	0	0.00	20.20	17	26,477	0.06%
2022/02/16	0.1	20.20	1	20.15	20.20	-0.9	26,411	0.00%
2022/02/15	5	20.11	0	0.00	20.10	5	26,274	0.02%
2022/02/14	7	20.13	0	0.00	20.30	7	26,109	0.03%
2022/02/11	2.2	20.36	31	20.45	20.55	-28.8	25,751	-0.11%
2022/02/10	109	20.33	4	20.46	20.50	105	25,596	0.41%	大買/鉅額交易
2022/02/09	5	20.30	1.8	20.42	20.45	3.2	25,426	0.01%
2022/02/08	1	20.10	0	0.00	20.30	1	25,225	0.00%
2022/02/07	6.4	19.76	24	20.10	20.10	-17.6	24,881	-0.07%
2022/01/26	2	19.70	18.8	19.70	19.65	-16.8	24,408	-0.07%
2022/01/25	8.1	19.50	3	19.55	19.70	5.1	24,197	0.02%
2022/01/24	7	19.66	2	19.90	20.00	5	23,764	0.02%
2022/01/21	5.9	20.06	6.1	20.02	20.15	-0.3	23,554	0.00%
2022/01/20	2	20.20	0	0.00	20.45	2	23,006	0.01%
2022/01/19	2	20.70	5.9	20.58	20.55	-3.9	22,785	-0.02%
2022/01/18	2.3	20.43	2	20.70	20.70	0.3	22,400	0.00%
2022/01/17	15	20.34	3	20.57	20.50	12	22,119	0.05%
2022/01/14	3	20.33	35	20.71	20.55	-32	21,478	-0.15%
2022/01/13	32	20.30	23.6	20.13	20.50	8.4	20,292	0.04%
2022/01/12	6	19.42	0.3	19.50	19.50	5.7	18,544	0.03%
2022/01/11	1	19.10	2.8	19.22	19.40	-1.8	18,368	-0.01%
2022/01/10	6	18.94	2	19.00	19.05	4	18,410	0.02%
2022/01/07	0	0.00	7	18.91	18.95	-7	18,617	-0.04%
2022/01/06	2.2	18.75	0	0.00	18.85	2.2	18,353	0.01%
2022/01/04	7	18.75	0	0.00	18.80	7	18,561	0.04%
2022/01/03	6	18.90	0	0.00	18.85	6	18,623	0.03%
2021/12/30	0	0.00	8	18.95	18.95	-8	18,824	-0.04%
2021/12/29	9	18.94	0	0.00	18.95	9	18,923	0.05%
2021/12/28	0	0.00	5	18.90	18.90	-5	19,040	-0.03%
2021/12/27	1	18.70	0	0.00	18.75	1	19,132	0.01%
2021/12/24	0	0.00	4	18.70	18.75	-4	19,595	-0.02%
2021/12/22	5	18.55	0	0.00	18.65	5	20,014	0.02%
2021/12/20	10.3	18.61	0	0.00	18.55	10.3	20,255	0.05%
2021/12/17	3	18.70	1	18.65	18.75	2	20,299	0.01%
2021/12/16	1.3	18.57	1	18.55	18.65	0.3	20,334	0.00%
2021/12/15	10.1	18.61	0	0.00	18.65	10.1	20,917	0.05%
2021/12/14	3.3	18.63	0	0.00	18.75	3.3	21,365	0.02%
2021/12/13	10.9	18.90	4	18.90	18.90	6.9	21,367	0.03%
2021/12/10	0	0.00	1	18.95	18.95	-1	21,476	0.00%
2021/12/09	35	18.90	9	18.86	19.00	26	21,678	0.12%
2021/12/08	0.9	18.89	10	18.75	18.85	-9.1	22,132	-0.04%
2021/12/07	0	0.00	1	18.75	18.90	-1	22,262	0.00%
2021/12/06	42.1	18.65	0	0.00	18.70	42.1	22,391	0.19%
2021/12/03	10	18.60	10	18.55	18.55	0	22,953	0.00%
2021/12/02	5	18.50	1	18.40	18.60	4	24,218	0.02%
2021/12/01	11	18.46	1	18.30	18.65	10	25,549	0.04%
2021/11/30	4	18.18	0	18.25	18.60	4	26,132	0.02%
2021/11/29	4.1	18.07	0	0.00	18.20	4.1	26,102	0.02%
2021/11/26	12	18.36	7	18.33	18.35	5	26,820	0.02%
2021/11/25	0.3	18.65	0	0.00	18.70	0.3	27,887	0.00%
2021/11/24	1	18.75	0	0.00	18.60	1	29,311	0.00%
2021/11/23	5	18.60	0	0.00	18.60	5	30,266	0.02%
2021/11/22	4	18.70	7.5	18.68	18.70	-3.5	30,460	-0.01%
2021/11/19	41.6	18.87	0	0.00	18.95	41.6	30,665	0.14%
2021/11/18	2	19.20	18	19.22	19.30	-16	31,135	-0.05%
2021/11/17	8	19.19	3.5	19.15	19.25	4.4	31,066	0.01%
2021/11/16	2	18.70	18	18.65	18.70	-16	30,550	-0.05%
2021/11/12	14.9	18.48	7	18.45	18.45	7.9	30,520	0.03%
2021/11/11	1	18.25	10	18.40	18.45	-9	30,627	-0.03%
2021/11/10	1	18.20	1	18.30	18.30	0	30,857	0.00%
2021/11/05	50	18.10	15	18.15	18.25	35	31,251	0.11%
2021/11/04	0	0.00	1	18.15	18.20	-1	31,335	0.00%
2021/11/03	10	18.10	13	18.10	18.15	-3	31,384	-0.01%
2021/11/02	0	0.00	3	18.15	18.15	-3	31,462	-0.01%
2021/11/01	5	18.20	0	0.00	18.25	5	31,597	0.02%
2021/10/29	6.3	18.30	0	0.00	18.25	6.3	31,549	0.02%
2021/10/28	0	0.00	7	18.41	18.45	-7	31,507	-0.02%
2021/10/27	31	18.39	1.6	18.37	18.40	29.4	31,612	0.09%
2021/10/26	0	0.00	12	18.65	18.55	-12	31,619	-0.04%
2021/10/22	2.2	18.45	10	18.45	18.50	-7.8	32,298	-0.02%
2021/10/21	15	18.53	0	0.00	18.50	15	33,071	0.05%
2021/10/20	0	0.00	2	18.50	18.50	-2	33,634	-0.01%
2021/10/19	4	18.71	7.4	18.60	18.60	-3.4	34,067	-0.01%
2021/10/18	8	18.70	50.9	18.65	18.65	-42.9	34,173	-0.13%
2021/10/15	0	0.00	7	18.19	18.20	-7	33,764	-0.02%
2021/10/14	154	17.90	0	0.00	17.90	154	33,864	0.45%	大買/鉅額交易
2021/10/13	3	17.88	1	17.90	17.95	2	34,310	0.01%
2021/10/12	3	17.77	9	17.88	18.00	-6	34,716	-0.02%
2021/10/08	14	17.94	4	17.95	17.95	10	34,575	0.03%
2021/10/07	3	17.93	1	17.95	18.00	2	34,696	0.01%
2021/10/06	3.9	17.79	2	17.80	17.85	1.9	34,890	0.01%
2021/10/05	1	17.85	6.2	17.87	17.85	-5.1	35,446	-0.01%
2021/10/04	5	17.72	29	17.73	17.80	-24	35,833	-0.07%
2021/10/01	19	17.82	11	17.80	17.75	8	35,967	0.02%
2021/09/30	3	17.90	5	18.10	18.10	-2	35,851	-0.01%
2021/09/29	3	17.88	1	17.85	18.00	2	36,079	0.01%
2021/09/28	5	17.94	10	17.95	18.05	-5	36,072	-0.01%
2021/09/27	4	17.95	7	17.99	18.00	-3	36,178	-0.01%
2021/09/24	4.3	18.14	3	18.00	18.05	1.3	36,121	0.00%
2021/09/23	6	18.03	37	18.00	18.05	-31	36,116	-0.09%
2021/09/22	10.7	17.87	7	17.86	17.90	3.7	36,082	0.01%
2021/09/17	3	18.35	8.5	18.26	18.20	-5.5	35,621	-0.02%
2021/09/16	12	18.39	8	18.38	18.40	4	35,283	0.01%
2021/09/15	4	18.36	2	18.50	18.35	2	35,155	0.01%
2021/09/14	6	18.58	6	18.58	18.55	0	35,162	0.00%
2021/09/13	14	18.43	10	18.55	18.55	4	35,042	0.01%
2021/09/10	6	18.29	1	18.20	18.25	5	34,858	0.01%
2021/09/09	1.6	17.82	3	17.80	17.95	-1.5	35,149	0.00%
2021/09/08	17	17.97	7	18.05	17.85	10	34,927	0.03%
2021/09/07	22	18.16	14	18.19	18.10	8	34,344	0.02%
2021/09/06	39.4	19.38	14	19.35	19.35	25.4	33,144	0.08%
2021/09/03	25	19.01	33	18.98	19.05	-8	31,674	-0.03%
2021/09/02	20	18.92	1	18.90	18.85	19	30,881	0.06%
2021/09/01	8	19.33	1.1	19.35	19.25	6.9	30,020	0.02%
2021/08/31	6	19.26	1	19.15	19.35	5	29,352	0.02%
2021/08/30	21	19.27	83.5	19.39	19.60	-62.5	28,246	-0.22%
2021/08/27	23	18.34	24.1	18.37	18.40	-1.1	26,901	0.00%
2021/08/26	5	17.74	10.1	17.65	17.85	-5.1	26,238	-0.02%
2021/08/25	2	17.75	2.2	17.75	17.80	-0.2	26,734	0.00%
2021/08/24	2	17.50	10.8	17.57	17.70	-8.8	26,372	-0.03%
2021/08/23	0	0.00	10	17.10	17.10	-10	25,647	-0.04%
2021/08/20	2	16.90	0	0.00	16.90	2	25,614	0.01%
2021/08/19	5	17.00	2	16.85	16.90	3	25,986	0.01%
2021/08/18	2	16.85	2	16.85	17.00	0	25,898	0.00%
2021/08/17	2	16.85	0	0.00	16.90	2	25,913	0.01%
2021/08/16	7	16.81	0	0.00	16.80	7	25,877	0.03%
2021/08/13	6	16.99	0.1	17.00	16.95	5.9	25,848	0.02%
2021/08/12	0	0.00	2	17.10	17.10	-2	25,990	-0.01%
2021/08/11	2	17.10	0	0.00	17.10	2	26,137	0.01%
2021/08/10	3	17.03	3	17.00	17.00	0	26,273	0.00%
2021/08/09	6.3	17.05	0	0.00	17.05	6.3	26,921	0.02%
2021/08/06	1	17.10	7	17.10	17.10	-6	27,264	-0.02%
2021/08/04	1	16.95	0	0.00	17.00	1	29,250	0.00%
2021/08/03	5	16.95	0	0.00	17.00	5	29,885	0.02%
2021/07/30	2	16.95	0	0.00	16.95	2	30,743	0.01%
2021/07/29	0	0.00	1	17.00	17.05	-1	31,030	0.00%
2021/07/28	3	16.67	31	16.75	16.85	-28	31,290	-0.09%
2021/07/27	6.1	17.00	4	16.95	16.75	2.1	31,684	0.01%
2021/07/26	31	17.35	2.6	17.21	17.20	28.4	32,480	0.09%
2021/07/23	0	0.00	5.6	17.09	17.15	-5.6	31,973	-0.02%
2021/07/22	5	16.88	13	16.75	16.90	-8	31,577	-0.03%
2021/07/21	10	16.55	3	16.70	16.70	7	31,440	0.02%
2021/07/20	13	16.56	3	16.55	16.50	10	31,511	0.03%
2021/07/19	1	16.75	22	16.73	16.80	-21	31,215	-0.07%
2021/07/16	2	16.38	10.6	16.60	16.60	-8.6	31,062	-0.03%
2021/07/15	5	16.28	2	16.25	16.25	3	30,758	0.01%
2021/07/14	0	0.00	9	16.30	16.30	-9	30,726	-0.03%
2021/07/13	6	16.34	11	16.30	16.35	-5	31,238	-0.02%
2021/07/12	20	16.42	10.8	16.26	16.20	9.2	31,063	0.03%
2021/07/09	19	16.09	2	16.10	16.10	17	30,499	0.06%
2021/07/07	3	15.67	2	15.75	15.75	1	29,850	0.00%
2021/07/06	6	15.58	55	15.60	15.75	-49	29,706	-0.16%
2021/07/05	2	15.40	4	15.40	15.45	-2	29,426	-0.01%
2021/07/02	0.1	15.25	0	0.00	15.30	0.1	29,259	0.00%
2021/07/01	6	15.25	6	15.24	15.25	0	29,105	0.00%
2021/06/29	0	0.00	10	15.15	15.15	-10	28,937	-0.03%
2021/06/28	0	0.00	30	15.20	15.20	-30	28,984	-0.10%
2021/06/24	1	15.05	0	0.00	15.05	1	28,900	0.00%
2021/06/23	5	14.95	3	14.98	15.05	2	28,948	0.01%
2021/06/22	7.3	14.89	0.3	14.85	14.90	7.1	28,784	0.02%
2021/06/21	13	14.80	0	0.00	14.80	13	28,549	0.05%
2021/06/18	15.3	14.97	0.3	15.00	14.90	15	28,221	0.05%
2021/06/17	5	15.05	1	15.00	15.05	4	27,741	0.01%
2021/06/16	5.5	15.10	5.4	15.05	15.15	0.2	27,915	0.00%
2021/06/15	6	15.05	1	15.10	15.10	5	27,789	0.02%
2021/06/11	2	15.10	3	15.15	15.15	-1	27,730	0.00%
2021/06/10	2	15.15	0	0.00	15.10	2	27,746	0.01%
2021/06/09	12	15.12	0	0.00	15.15	12	27,663	0.04%
2021/06/07	21	15.09	0	0.00	15.20	21	27,247	0.08%
2021/06/04	4.5	15.20	8	15.20	15.25	-3.5	26,961	-0.01%
2021/06/03	0.1	15.20	0	0.00	15.25	0.1	27,056	0.00%
2021/06/02	32.7	15.27	24	15.16	15.15	8.7	26,789	0.03%
2021/05/31	5	14.70	14	14.71	14.80	-9	26,079	-0.03%
2021/05/27	2	14.50	0	0.00	14.50	2	25,968	0.01%
2021/05/26	12.1	14.66	0	0.00	14.70	12.1	25,799	0.05%
2021/05/25	0	0.00	6	14.60	14.65	-6	25,896	-0.02%
2021/05/24	15	14.53	40	14.55	14.55	-25	25,821	-0.10%
2021/05/21	0	0.00	17	14.54	14.60	-17	25,834	-0.07%
2021/05/20	0	0.00	3	14.25	14.35	-3	25,554	-0.01%
2021/05/19	5	14.18	0	0.00	14.25	5	25,374	0.02%
2021/05/18	1.1	14.20	2	14.25	14.25	-0.9	25,257	0.00%
2021/05/17	63	13.79	11	13.93	13.80	52	25,187	0.21%
2021/05/14	12	14.12	0	0.00	14.20	12	24,408	0.05%
2021/05/13	10	14.19	88.6	13.94	14.05	-78.6	24,008	-0.33%
2021/05/12	12.1	14.11	17	14.45	14.30	-4.9	23,669	-0.02%
2021/05/11	15.3	14.98	19	15.03	14.90	-3.7	22,174	-0.02%
2021/05/10	7	15.06	37.4	15.10	15.20	-30.4	21,581	-0.14%
2021/05/07	1	14.80	0	0.00	14.90	1	21,096	0.00%
2021/05/06	0	0.00	0.2	14.70	14.80	-0.2	20,863	0.00%
2021/05/05	21	14.53	23.1	14.59	14.55	-2.1	20,432	-0.01%
2021/05/04	47	14.41	24	14.55	14.45	23	19,962	0.12%
2021/05/03	34	14.83	12.1	14.82	14.65	21.9	19,054	0.12%
2021/04/29	2	14.08	0	0.00	14.10	2	17,556	0.01%
2021/04/28	5	14.05	10	14.15	14.15	-5	17,532	-0.03%
2021/04/27	10	14.00	0	0.00	14.10	10	17,796	0.06%
2021/04/26	31	13.95	20.2	13.98	14.10	10.8	17,606	0.06%
2021/04/23	5	13.90	23	13.92	13.95	-18	17,333	-0.10%
2021/04/22	16	13.97	11	13.95	13.95	5	17,267	0.03%
2021/04/21	6	13.92	12	13.90	13.90	-6	16,983	-0.04%
2021/04/20	20	13.98	1	14.00	14.05	19	16,879	0.11%
2021/04/19	35.1	14.01	15.4	13.95	14.05	19.7	16,737	0.12%
2021/04/16	0	0.00	1	13.50	13.70	-1	16,123	-0.01%
2021/04/15	20	13.55	26	13.53	13.55	-6	16,064	-0.04%
2021/04/14	0	0.00	17	13.45	13.50	-17	15,922	-0.11%
2021/04/12	5	13.30	1	13.40	13.40	4	15,701	0.03%
2021/04/09	17.9	13.28	0	0.00	13.30	17.9	15,537	0.12%
2021/04/07	0	0.00	0.1	13.35	13.40	-0.1	15,631	0.00%
2021/04/06	0	0.00	20	13.35	13.30	-20	15,558	-0.13%
2021/04/01	0	0.00	0	13.35	13.40	0	15,476	0.00%
2021/03/31	1	13.40	0	0.00	13.40	1	15,360	0.01%
2021/03/30	10	13.40	0	0.00	13.45	10	15,108	0.07%
2021/03/29	2	13.35	0.3	13.30	13.40	1.7	14,953	0.01%
2021/03/26	0	0.00	0.1	13.30	13.30	-0.1	14,774	0.00%
2021/03/25	0	0.00	2	13.25	13.30	-2	14,698	-0.01%
2021/03/24	0	0.00	3	13.20	13.20	-3	14,722	-0.02%
2021/03/23	0	0.00	17	13.20	13.20	-17	14,748	-0.12%
2021/03/22	0	0.00	0.4	13.15	13.20	-0.4	14,775	0.00%
2021/03/19	2	13.13	0.1	13.15	13.10	1.9	14,780	0.01%
2021/03/18	4	13.20	14	13.20	13.20	-10	14,451	-0.07%
2021/03/16	4	13.30	0	0.00	13.30	4	14,526	0.03%
2021/03/15	0	0.00	16.4	13.30	13.30	-16.4	14,569	-0.11%
2021/03/12	1	13.20	6	13.25	13.25	-5	14,765	-0.03%
2021/03/10	0	0.00	3	13.25	13.20	-3	14,777	-0.02%
2021/03/08	10	13.05	0	0.00	13.00	10	14,464	0.07%
2021/03/05	1	12.90	0	0.00	13.05	1	14,321	0.01%
2021/03/03	0	0.00	0.4	13.05	13.10	-0.4	14,898	0.00%
2021/03/02	4	13.00	0	0.00	12.95	4	14,725	0.03%
2021/02/26	4	13.05	0	0.00	12.95	4	14,593	0.03%
2021/02/23	0	0.00	6.1	12.95	13.05	-6.1	14,005	-0.04%
2021/02/22	7	12.90	0	0.00	12.90	7	13,870	0.05%
2021/02/19	2.2	12.80	0	0.00	12.90	2.2	13,883	0.02%
2021/02/18	7	12.94	0	0.00	12.90	7	13,828	0.05%
2021/02/17	3	12.82	5.5	12.85	12.90	-2.5	13,856	-0.02%
2021/02/05	29	12.62	0	0.00	12.70	29	13,528	0.21%
2021/02/04	37	12.56	3.1	12.55	12.55	33.9	13,555	0.25%
2021/02/03	45	12.57	0	0.00	12.55	45	13,800	0.33%
2021/02/02	11	12.70	0	0.00	12.60	11	13,598	0.08%
2021/02/01	0	0.00	0	12.70	12.70	0	13,482	0.00%
2021/01/28	2	12.65	0	0.00	12.65	2	13,059	0.02%
2021/01/25	1	12.75	0	0.00	12.80	1	12,747	0.01%
2021/01/22	6	12.80	0	0.00	12.70	6	12,781	0.05%
2021/01/21	1	12.85	0.2	12.85	12.80	0.8	12,643	0.01%
2021/01/19	0	0.00	1	13.05	13.05	-1	12,108	-0.01%
2021/01/18	0	0.00	8.6	13.05	13.05	-8.6	12,036	-0.07%
2021/01/15	0.1	13.25	1	13.30	13.15	-0.9	11,978	-0.01%
2021/01/14	0.8	13.25	0	0.00	13.30	0.8	11,951	0.01%
2021/01/13	0	0.00	1	13.30	13.25	-1	11,906	-0.01%
2021/01/11	0	0.00	3.1	13.35	13.35	-3.1	11,693	-0.03%
2021/01/08	0.3	13.20	2	13.25	13.30	-1.7	11,528	-0.02%
2021/01/06	0	0.00	1	13.15	13.15	-1	11,319	-0.01%
2021/01/05	1	13.15	0	0.00	13.20	1	11,178	0.01%
2021/01/04	0	0.00	26	13.15	13.20	-26	11,161	-0.23%
2020/12/31	0	0.00	5	13.18	13.25	-5	11,116	-0.04%
2020/12/30	25	13.20	18	13.18	13.25	7	11,043	0.06%
2020/12/29	0	0.00	1	13.00	13.05	-1	10,802	-0.01%
2020/12/28	0	0.00	0.8	13.00	13.00	-0.8	10,776	-0.01%
2020/12/24	0	0.00	0.3	13.05	13.05	-0.3	10,897	0.00%
2020/12/21	0	0.00	0	13.05	13.15	0	11,380	0.00%
2020/12/18	0	0.00	0.5	13.10	13.10	-0.5	11,499	0.00%
2020/12/17	0	0.00	16	13.15	13.15	-16	11,496	-0.14%
2020/12/16	0	0.00	2.1	13.05	13.10	-2.1	11,507	-0.02%
2020/12/15	1	12.95	20.5	12.95	12.95	-19.5	11,510	-0.17%
2020/12/11	5	13.10	0	0.00	13.15	5	11,613	0.04%
2020/12/10	14	12.94	0	0.00	12.95	14	11,487	0.12%
2020/12/09	0.1	12.95	15.7	12.95	12.95	-15.6	11,395	-0.14%
2020/12/08	9	12.96	4	12.95	12.95	5	11,315	0.04%
2020/12/07	0.2	13.20	10	13.20	13.20	-9.8	11,141	-0.09%
2020/12/04	0.2	13.25	0	0.00	13.25	0.2	11,043	0.00%
2020/12/03	0	0.00	0.2	13.25	13.25	-0.2	11,002	0.00%
2020/12/02	0	0.00	3	13.30	13.30	-3	11,007	-0.03%
2020/12/01	1	13.25	1	13.30	13.30	0	11,024	0.00%
2020/11/25	0	0.00	1	13.35	13.30	-1	10,572	-0.01%
2020/11/24	1	13.25	0	0.00	13.30	1	10,609	0.01%
2020/11/23	0	0.00	2	13.35	13.35	-2	10,605	-0.02%
2020/11/20	0.2	13.20	0	0.00	13.30	0.2	10,541	0.00%
2020/11/19	0	0.00	1	13.35	13.30	-1	10,487	-0.01%
2020/11/18	0	0.00	9	13.21	13.35	-9	10,607	-0.09%
2020/11/17	1	13.20	0	0.00	13.30	1	10,950	0.01%
2020/11/16	0	0.00	1	13.30	13.30	-1	11,260	-0.01%
2020/11/13	0	0.00	10	13.15	13.20	-10	11,200	-0.09%
2020/11/12	2	13.20	8.1	13.28	13.20	-6.1	11,255	-0.05%
2020/11/11	0	0.00	13	13.30	13.35	-13	11,179	-0.12%
2020/11/10	0	0.00	4	13.15	13.20	-4	10,959	-0.04%
2020/11/09	0	0.00	0.2	13.05	13.05	-0.2	10,922	0.00%
2020/11/03	20	12.80	1	12.70	12.90	19	13,229	0.14%
2020/10/30	0	0.00	0.7	12.65	12.60	-0.7	14,527	0.00%
2020/10/29	1	12.70	0	0.00	12.65	1	14,705	0.01%
2020/10/28	0	0.00	5.6	12.81	12.85	-5.6	14,760	-0.04%
2020/10/27	1	12.90	0	12.90	12.80	0.9	15,031	0.01%
2020/10/26	15.2	12.88	12.8	12.85	12.85	2.4	15,143	0.02%
2020/10/22	45	12.77	0	0.00	12.65	45	15,670	0.29%
2020/10/21	0.1	12.80	0	0.00	12.70	0.1	15,885	0.00%
2020/10/20	7	12.82	0	0.00	12.80	7	15,935	0.04%
2020/10/19	0	0.00	1.9	12.87	12.90	-1.9	16,071	-0.01%
2020/10/16	0	0.00	30	12.85	12.75	-30	16,156	-0.19%
2020/10/14	0	0.00	0.1	12.90	12.80	-0.1	16,205	0.00%
2020/10/13	2	12.90	0	0.00	12.90	2	16,209	0.01%
2020/10/12	2	12.90	4	12.90	13.00	-2	16,449	-0.01%
2020/10/06	5	12.90	0	0.00	12.95	5	16,647	0.03%
2020/10/05	0	0.00	0.7	12.95	12.85	-0.7	16,713	0.00%
2020/09/30	4	12.80	0	0.00	12.80	4	16,800	0.02%
2020/09/28	1	12.65	50	12.70	12.75	-49	17,016	-0.29%
2020/09/25	0	0.00	53	12.60	12.50	-53	17,314	-0.31%
2020/09/24	9	12.49	1	12.50	12.40	8	17,335	0.05%
2020/09/23	1	12.80	0	0.00	12.75	1	17,165	0.01%
2020/09/22	1	12.85	0	0.00	12.85	1	17,100	0.01%
2020/09/21	2	13.03	0	0.00	12.95	2	17,166	0.01%
2020/09/17	5	13.05	0	13.15	13.05	5	17,237	0.03%
2020/09/16	0	0.00	3	13.05	13.15	-3	17,370	-0.02%
2020/09/15	3	13.05	1.2	13.07	13.10	1.8	17,328	0.01%
2020/09/11	0	0.00	2	13.00	13.10	-2	18,017	-0.01%
2020/09/10	2	12.98	1	12.95	13.05	1	18,090	0.01%
2020/09/09	1	12.95	0	0.00	13.00	1	18,132	0.01%
2020/09/08	1	13.00	1	13.05	13.00	0	18,222	0.00%
2020/09/07	0	0.00	0.6	13.15	13.05	-0.6	18,512	0.00%
2020/09/04	18	12.95	0	0.00	13.00	18	18,794	0.10%
2020/09/02	17	13.06	1	13.05	13.05	16	18,841	0.08%
2020/09/01	3	13.15	0	0.00	13.15	3	19,018	0.02%
2020/08/31	0.2	13.25	0	0.00	13.25	0.2	19,164	0.00%
2020/08/26	6	13.20	0	0.00	13.25	6	19,801	0.03%
2020/08/24	9	13.39	0	0.00	13.15	9	20,724	0.04%
2020/08/21	48	13.53	13.4	13.42	13.45	34.6	20,731	0.17%
2020/08/20	7	12.97	13	13.00	13.00	-6	20,427	-0.03%
2020/08/19	5.2	13.20	0	0.00	13.15	5.2	20,199	0.03%
2020/08/18	0	0.00	5	13.20	13.20	-5	20,173	-0.02%
2020/08/17	5	13.20	8	13.20	13.20	-3	20,374	-0.01%
2020/08/13	1	13.15	2	13.20	13.20	-1	20,576	0.00%
2020/08/12	16	13.23	0	0.00	13.25	16	20,564	0.08%
2020/08/11	5	13.14	2	13.15	13.10	3	20,388	0.01%
2020/08/10	5	13.94	4.1	13.88	13.85	0.9	19,695	0.00%
2020/08/07	0.5	13.85	22	13.85	13.85	-21.5	19,168	-0.11%
2020/08/06	5	13.75	0	0.00	13.90	5	18,712	0.03%
2020/08/05	4	13.65	1	13.65	13.65	3	18,234	0.02%
2020/08/03	5	13.35	16	13.35	13.35	-11	17,635	-0.06%
2020/07/31	25	13.40	0	0.00	13.35	25	17,674	0.14%
2020/07/30	15	13.40	0.2	13.45	13.45	14.8	17,523	0.08%
2020/07/29	0	0.00	6	13.45	13.40	-6	17,562	-0.03%
2020/07/28	5.7	13.27	0	0.00	13.25	5.7	17,790	0.03%
2020/07/27	1	13.40	40	13.40	13.35	-39	17,993	-0.22%
2020/07/24	0.3	13.45	0	0.00	13.45	0.3	17,994	0.00%
2020/07/23	1	13.55	0	0.00	13.55	1	18,076	0.01%
2020/07/20	11	13.50	0	0.00	13.45	11	18,233	0.06%
2020/07/16	1	13.50	0	0.00	13.50	1	18,613	0.01%
2020/07/14	2	13.55	1	13.50	13.55	1	18,649	0.01%
2020/07/13	0	0.00	2	13.55	13.60	-2	18,961	-0.01%
2020/07/10	9	13.50	0	0.00	13.55	9	19,134	0.05%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/08	22.2	13.55	8	13.55	13.60	14.2	19,481	0.07%
2020/07/07	2	13.55	2.4	13.59	13.60	-0.4	19,531	0.00%
2020/07/06	2	13.60	22	13.59	13.65	-20	19,441	-0.10%
2020/07/03	6	13.49	0	0.00	13.50	6	19,365	0.03%
2020/07/02	1	13.45	150	13.45	13.45	-149	19,466	-0.77%	大賣/鉅額交易
2020/07/01	0	0.00	21	13.55	13.50	-21	19,807	-0.11%
2020/06/29	2	13.30	13	13.30	13.30	-11	20,145	-0.05%
2020/06/24	0	0.00	9	13.52	13.55	-9	20,258	-0.04%
2020/06/22	10	13.25	20	13.40	13.40	-10	20,880	-0.05%
2020/06/19	45	13.38	10	13.40	13.20	35	21,470	0.16%
2020/06/18	0.5	13.45	0	0.00	13.35	0.5	21,604	0.00%
2020/06/16	3	13.45	10.1	13.44	13.50	-7.1	23,010	-0.03%
2020/06/12	6	13.14	0	13.25	13.20	6	25,158	0.02%
2020/06/11	16	13.47	1	13.55	13.40	15	25,695	0.06%
2020/06/10	0	0.00	4	13.65	13.70	-4	26,204	-0.02%
2020/06/09	1	13.55	0	0.00	13.50	1	27,071	0.00%
2020/06/08	0	0.00	13	13.56	13.60	-13	27,772	-0.05%
2020/06/05	1.4	13.42	1	13.50	13.40	0.4	27,939	0.00%
2020/06/04	18	13.59	0	0.00	13.55	18	28,337	0.06%
2020/06/03	5	13.52	24	13.51	13.60	-19	28,680	-0.07%
2020/06/02	0	0.00	2.8	13.34	13.30	-2.8	28,691	-0.01%
2020/06/01	4.5	13.21	3	13.23	13.20	1.5	28,555	0.01%
2020/05/29	1	12.90	3	12.85	13.00	-2	28,509	-0.01%
2020/05/28	42	12.76	10	12.70	12.70	32	28,082	0.11%
2020/05/27	6	12.65	0	0.00	12.65	6	28,443	0.02%
2020/05/26	0	0.00	4	12.70	12.70	-4	28,615	-0.01%
2020/05/25	20	12.48	38	12.55	12.50	-18	28,655	-0.06%
2020/05/22	31	12.64	0	0.00	12.50	31	28,785	0.11%
2020/05/21	0	0.00	3	12.60	12.65	-3	28,632	-0.01%
2020/05/20	3	12.60	0	0.00	12.65	3	28,628	0.01%
2020/05/19	0	0.00	2	12.63	12.65	-2	28,739	-0.01%
2020/05/14	28	12.32	0	0.00	12.30	28	28,941	0.10%
2020/05/12	8	12.49	0	0.00	12.45	8	28,707	0.03%
2020/05/11	41	12.56	0	0.00	12.60	41	28,559	0.14%
2020/05/06	7	12.30	0	0.00	12.25	7	28,544	0.02%
2020/05/05	2	12.33	0	0.00	12.30	2	28,519	0.01%
2020/05/04	61	12.24	0.7	12.40	12.25	60.3	28,524	0.21%
2020/04/30	42.2	12.68	13	12.59	12.75	29.2	28,288	0.10%
2020/04/29	10	12.30	0.6	12.35	12.35	9.4	28,319	0.03%
2020/04/28	2	12.10	23	12.10	12.05	-21	28,403	-0.07%
2020/04/27	0	0.00	1	11.95	12.00	-1	29,104	0.00%
2020/04/24	3	11.72	0	0.00	11.70	3	29,249	0.01%
2020/04/23	6	11.79	0	0.00	11.80	6	29,311	0.02%
2020/04/22	2	11.55	0	0.00	11.85	2	29,305	0.01%
2020/04/21	38	11.90	0	0.00	11.75	38	29,380	0.13%
2020/04/20	1	12.15	4	12.18	12.20	-3	29,082	-0.01%
2020/04/17	12	12.37	4	12.30	12.25	8	29,055	0.03%
2020/04/16	10	12.16	0	0.00	12.25	10	28,844	0.03%
2020/04/15	3.9	12.39	14	12.33	12.40	-10.1	28,574	-0.04%
2020/04/14	0	0.00	12	11.99	12.20	-12	28,344	-0.04%
2020/04/13	5.3	11.98	7	11.96	12.00	-1.7	28,111	-0.01%
2020/04/10	9	12.18	2	12.13	12.25	7	27,918	0.03%
2020/04/09	21	11.87	5	11.85	11.95	16	27,818	0.06%
2020/04/08	25	11.83	5	11.90	11.80	20	27,779	0.07%
2020/04/07	2.3	11.72	8	11.75	11.70	-5.7	27,564	-0.02%
2020/04/06	11	11.52	0	0.00	11.70	11	27,415	0.04%
2020/04/01	2.3	11.61	45	11.60	11.60	-42.7	27,004	-0.16%
2020/03/31	70	11.81	37	11.99	11.70	33	26,772	0.12%
2020/03/30	44	11.73	0	0.00	11.80	44	26,379	0.17%
2020/03/27	3	11.80	3	11.82	11.85	0	26,118	0.00%
2020/03/26	5	11.50	2	11.60	11.60	3	25,688	0.01%
2020/03/25	3	11.77	0	0.00	11.70	3	25,584	0.01%
2020/03/24	7.7	11.05	103	10.92	11.05	-95.3	25,066	-0.38%	大賣/
2020/03/23	2.2	10.56	50	10.59	10.50	-47.8	24,761	-0.19%
2020/03/20	12	10.79	73.6	10.78	10.85	-61.6	24,406	-0.25%
2020/03/19	281.5	10.45	12	10.33	10.30	269.5	23,266	1.16%	大買/鉅額交易
2020/03/18	7.5	11.57	90	11.70	11.40	-82.6	21,943	-0.38%
2020/03/17	5.2	12.00	12	11.96	11.95	-6.8	21,157	-0.03%
2020/03/16	10.1	12.70	10	12.65	12.55	0.1	20,307	0.00%
2020/03/13	31	12.84	94.3	12.63	13.15	-63.3	19,496	-0.32%
2020/03/12	20	13.55	6	13.65	13.50	14	18,503	0.08%
2020/03/11	1	13.90	9	13.98	13.90	-8	17,683	-0.05%
2020/03/10	14	13.84	46	13.79	13.95	-32	17,321	-0.18%
2020/03/09	19	13.90	37	13.95	13.85	-18	16,788	-0.11%
2020/03/06	5	14.08	0	0.00	14.05	5	16,194	0.03%
2020/03/05	2	14.18	0	0.00	14.20	2	15,879	0.01%
2020/03/04	1	14.10	6	14.18	14.20	-5	15,929	-0.03%
2020/03/03	2	14.15	10	14.15	14.20	-8	15,689	-0.05%
2020/03/02	15	14.00	5	14.10	14.00	10	15,503	0.06%
2020/02/27	2	14.25	36	14.25	14.20	-34	15,577	-0.22%
2020/02/25	3	14.35	0	0.00	14.35	3	15,157	0.02%
2020/02/24	3	14.47	0	0.00	14.45	3	15,048	0.02%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/19	32	14.61	30	14.55	14.65	2	14,645	0.01%
2020/02/18	0	0.00	11	14.50	14.50	-11	14,435	-0.08%
2020/02/17	1	14.45	0.1	14.50	14.50	0.9	14,373	0.01%
2020/02/14	1	14.50	0	0.00	14.45	1	14,368	0.01%
2020/02/13	0	0.00	1	14.45	14.45	-1	14,413	-0.01%
2020/02/12	2	14.50	0	0.00	14.40	2	14,488	0.01%
2020/02/10	4	14.35	0	0.00	14.35	4	14,840	0.03%
2020/02/07	0	0.00	2	14.35	14.30	-2	14,858	-0.01%
2020/02/06	3	14.40	0	0.00	14.45	3	14,881	0.02%
2020/02/05	3	14.30	142.4	14.20	14.35	-139.4	14,931	-0.93%	大賣/鉅額交易
2020/02/04	2	14.30	10	14.26	14.35	-8	14,877	-0.05%
2020/01/31	12	14.28	25	14.17	14.15	-13	14,723	-0.09%
2020/01/30	9	14.24	24	14.21	14.10	-15	14,635	-0.10%
2020/01/20	16	14.73	1	14.75	14.70	15	13,737	0.11%
2020/01/17	0	0.00	0.1	14.60	14.65	-0.1	13,432	0.00%
2020/01/16	12	14.55	51	14.60	14.60	-39	13,323	-0.29%
2020/01/15	4	14.50	0	0.00	14.55	4	13,176	0.03%
2020/01/14	0	0.00	1	14.55	14.50	-1	13,076	-0.01%
2020/01/13	0	0.00	7.3	14.55	14.55	-7.3	12,993	-0.06%
2020/01/08	5	14.30	21	14.30	14.30	-16	12,861	-0.12%
2020/01/07	4	14.35	0	0.00	14.40	4	12,794	0.03%
2020/01/06	2	14.40	0	0.00	14.40	2	12,827	0.02%
2020/01/03	0	0.00	0	14.55	14.55	0	12,816	0.00%
2020/01/02	0	0.00	2	14.50	14.55	-2	12,789	-0.02%
2019/12/31	2	14.50	0	0.00	14.50	2	12,740	0.02%
2019/12/30	2	14.58	1	14.55	14.60	1	12,754	0.01%
2019/12/27	5	14.60	0	0.00	14.60	5	12,724	0.04%
2019/12/26	0.1	14.55	0	0.00	14.55	0.1	12,786	0.00%
2019/12/25	0	0.00	1	14.45	14.55	-1	12,927	-0.01%
2019/12/24	1.4	14.57	0	0.00	14.50	1.4	12,963	0.01%
2019/12/20	1	14.60	2.1	14.60	14.55	-1.1	13,018	-0.01%
2019/12/18	0.7	14.50	0	0.00	14.55	0.7	12,683	0.01%
2019/12/17	1	14.45	0	0.00	14.50	1	12,701	0.01%
2019/12/16	0.6	14.45	2	14.40	14.45	-1.4	12,699	-0.01%
2019/12/13	10	14.35	2	14.40	14.40	8	12,764	0.06%
2019/12/12	1	14.30	1	14.30	14.30	0	12,838	0.00%
2019/12/09	2	14.25	0	0.00	14.30	2	13,107	0.02%
2019/12/02	1	14.25	3	14.30	14.30	-2	13,806	-0.01%
2019/11/27	0	0.00	3	14.42	14.45	-3	14,641	-0.02%
2019/11/26	0	0.00	1	14.45	14.40	-1	15,293	-0.01%
2019/11/25	0	0.00	5	14.40	14.40	-5	14,698	-0.03%
2019/11/22	0.4	14.30	0	0.00	14.30	0.4	15,006	0.00%
2019/11/20	4	14.35	1.4	14.40	14.40	2.6	15,022	0.02%
2019/11/14	1	14.25	0	0.00	14.30	1	15,054	0.01%
2019/11/12	1	14.40	0	0.00	14.40	1	15,254	0.01%
2019/11/11	1	14.35	0	0.00	14.35	1	15,285	0.01%
2019/11/08	0	0.00	0.2	14.45	14.50	-0.2	15,255	0.00%
2019/11/07	33	14.50	0	0.00	14.45	33	15,590	0.21%
2019/11/06	1	14.40	1	14.45	14.45	0	15,762	0.00%
2019/11/05	0.1	14.35	0	0.00	14.40	0.1	15,751	0.00%
2019/11/01	63.6	14.15	3.1	14.15	14.20	60.5	15,845	0.38%
2019/10/31	5	14.15	0	0.00	14.15	5	16,057	0.03%
2019/10/30	0	0.00	41	14.05	14.10	-41	15,777	-0.26%
2019/10/29	500	14.05	0	0.00	14.05	500	16,051	3.12%	大買/鉅額交易
2019/10/28	5	14.00	0	0.00	14.00	5	15,893	0.03%
2019/10/25	1	14.00	0	0.00	14.00	1	15,945	0.01%
2019/10/24	2	13.95	0	0.00	14.00	2	15,989	0.01%
2019/10/22	1	13.95	0	0.00	14.00	1	16,269	0.01%
2019/10/21	0	0.00	3	13.90	13.95	-3	16,419	-0.02%
2019/10/18	2	13.90	4.1	13.93	13.95	-2.1	16,510	-0.01%
2019/10/17	0	0.00	1	13.95	13.95	-1	16,648	-0.01%
2019/10/16	1	13.90	81	13.95	13.95	-80	16,815	-0.48%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	5	13.90	2	13.88	13.90	3	17,143	0.02%
2019/10/09	4	13.76	0	0.00	13.75	4	17,196	0.02%
2019/10/08	1	13.80	0	0.00	13.85	1	17,366	0.01%
2019/10/07	0	0.00	18.7	13.75	13.80	-18.7	17,448	-0.11%
2019/10/04	12.1	13.80	0	0.00	13.75	12.1	17,457	0.07%
2019/10/03	6.1	13.81	0	0.00	13.80	6.1	17,488	0.03%
2019/10/02	0.1	14.00	0	0.00	13.90	0.1	17,541	0.00%
2019/10/01	0.1	14.00	0	0.00	14.00	0.1	17,436	0.00%
2019/09/27	5.2	13.87	22.6	13.85	13.85	-17.4	17,350	-0.10%
2019/09/25	2	13.95	0	0.00	13.95	2	17,395	0.01%
2019/09/24	0	0.00	100	14.05	14.05	-100	17,400	-0.57%
2019/09/23	2	14.05	0	0.00	14.00	2	17,383	0.01%
2019/09/20	8	14.09	0	0.00	14.10	8	17,518	0.05%
2019/09/19	0	0.00	2	14.10	14.10	-2	17,310	-0.01%
2019/09/18	0	0.00	132.3	14.10	14.10	-132.3	17,236	-0.77%	大賣/鉅額交易
2019/09/17	0	0.00	3	13.93	14.00	-3	17,057	-0.02%
2019/09/16	0	0.00	1	13.90	13.85	-1	17,059	-0.01%
2019/09/12	13	13.89	0	0.00	13.85	13	17,050	0.08%
2019/09/11	7	13.89	15	13.85	13.90	-8	17,071	-0.05%
2019/09/09	107.4	13.85	1	13.75	13.80	106.4	16,822	0.63%	大買/鉅額交易
2019/09/05	3	13.60	0	0.00	13.65	3	16,697	0.02%
2019/09/04	1	13.45	0	0.00	13.50	1	16,807	0.01%
2019/09/03	110	13.55	0	0.00	13.45	110	16,973	0.65%	大買/鉅額交易
2019/08/30	4	13.35	2	13.35	13.40	2	17,252	0.01%
2019/08/29	18	13.46	2	13.40	13.35	16	16,717	0.10%
2019/08/28	0	0.00	2	13.50	13.50	-2	16,111	-0.01%
2019/08/27	12	13.52	3	13.55	13.45	9	16,227	0.06%
2019/08/26	3	13.55	0	0.00	13.50	3	16,116	0.02%
2019/08/23	3	13.60	0	0.00	13.65	3	16,094	0.02%
2019/08/21	1	13.65	0	0.00	13.65	1	17,472	0.01%
2019/08/20	2	13.65	0	0.00	13.65	2	17,581	0.01%
2019/08/19	1	13.65	50	13.65	13.65	-49	17,732	-0.28%
2019/08/16	1	13.65	10	13.55	13.55	-9	17,708	-0.05%
2019/08/15	5	13.51	0	0.00	13.50	5	17,571	0.03%
2019/08/14	8	13.67	0	0.00	13.65	8	17,700	0.05%
2019/08/13	4	13.66	35	13.60	13.60	-31	17,669	-0.18%
2019/08/12	20	13.64	0	0.00	13.70	20	17,584	0.11%
2019/08/08	17	14.30	12.2	14.35	14.30	4.8	17,240	0.03%
2019/08/07	20	14.30	10	14.35	14.35	10	16,817	0.06%
2019/08/06	17	14.25	43	14.33	14.35	-26	16,932	-0.15%
2019/08/05	3	14.40	0	0.00	14.35	3	16,796	0.02%
2019/08/02	8	14.29	0	0.00	14.25	8	16,717	0.05%
2019/08/01	7	14.51	3	14.45	14.45	4	16,650	0.02%
2019/07/31	2	14.60	3.1	14.70	14.60	-1.1	16,544	-0.01%
2019/07/30	76	14.70	6	14.60	14.60	70	16,217	0.43%
2019/07/29	2	14.65	0	0.00	14.70	2	16,445	0.01%
2019/07/26	1	14.65	0	0.00	14.65	1	16,678	0.01%
2019/07/25	0	0.00	10	14.60	14.75	-10	16,853	-0.06%
2019/07/24	5	14.55	12	14.62	14.55	-7	16,819	-0.04%
2019/07/23	10	14.68	0	0.00	14.65	10	17,011	0.06%
2019/07/19	1	14.70	2	14.70	14.70	-1	17,729	-0.01%
2019/07/18	1	14.65	0	0.00	14.65	1	17,732	0.01%
2019/07/17	0	0.00	23	14.56	14.65	-23	17,651	-0.13%
2019/07/16	0.3	14.55	1	14.60	14.55	-0.7	17,741	0.00%
2019/07/15	0	0.00	0.6	14.60	14.55	-0.6	17,655	0.00%
2019/07/12	0	0.00	131.5	14.58	14.55	-131.5	17,662	-0.74%	大賣/鉅額交易
2019/07/11	0	0.00	89	14.46	14.50	-89	17,487	-0.51%
2019/07/10	0	0.00	1	14.35	14.40	-1	17,438	-0.01%
2019/07/08	10	14.35	45.6	14.39	14.40	-35.6	17,633	-0.20%
2019/07/05	0	0.00	52	14.35	14.30	-52	17,668	-0.29%
2019/07/04	1	14.25	0	0.00	14.35	1	17,888	0.01%
2019/07/03	0	0.00	2	14.25	14.30	-2	17,897	-0.01%
2019/07/02	0	0.00	10	14.30	14.25	-10	17,951	-0.06%
2019/06/27	0	0.00	2	14.30	14.30	-2	17,996	-0.01%
2019/06/25	2	14.30	0	0.00	14.35	2	18,010	0.01%
2019/06/24	0	0.00	5	14.35	14.35	-5	18,085	-0.03%
2019/06/20	0	0.00	1	14.30	14.35	-1	18,312	-0.01%
2019/06/19	0	0.00	1	14.25	14.30	-1	18,669	-0.01%
2019/06/18	0	0.00	20	14.18	14.20	-20	18,541	-0.11%
2019/06/14	0	0.00	0.2	14.15	14.15	-0.2	18,893	0.00%
2019/06/13	15	14.00	6	14.05	14.05	9	18,937	0.05%
2019/06/12	38	14.01	2.4	14.05	14.05	35.6	18,976	0.19%
2019/06/11	101	14.22	1.1	14.29	14.15	99.9	18,809	0.53%	大買/
2019/06/10	245	14.30	11.7	14.25	14.30	233.3	18,748	1.24%	大買/鉅額交易
2019/06/06	10	14.25	11	14.21	14.25	-1	18,749	-0.01%
2019/06/05	5	14.15	3.2	14.15	14.20	1.8	19,513	0.01%
2019/06/04	0	0.00	1	14.20	14.10	-1	19,525	-0.01%
2019/06/03	0	0.00	9	14.08	14.15	-9	19,528	-0.05%
2019/05/31	0	0.00	52	14.10	14.10	-52	19,408	-0.27%
2019/05/29	8	13.94	24	13.95	13.90	-16	19,364	-0.08%
2019/05/28	5	14.05	1	14.10	13.90	4	19,593	0.02%
2019/05/24	0	0.00	5	13.95	14.00	-5	18,252	-0.03%
2019/05/22	5.5	13.90	1	13.90	13.85	4.5	18,265	0.02%
2019/05/21	0	0.00	7	14.00	14.00	-7	18,406	-0.04%
2019/05/20	5	13.80	0	0.00	13.85	5	18,269	0.03%
2019/05/17	1.8	13.77	0	0.00	13.75	1.8	18,335	0.01%
2019/05/16	7	13.71	0	0.00	13.70	7	18,410	0.04%
2019/05/14	5	13.72	11	13.70	13.75	-6	18,286	-0.03%
2019/05/13	2	13.80	0	0.00	13.85	2	18,111	0.01%
2019/05/10	5	13.89	4	13.85	13.85	1	18,186	0.01%
2019/05/09	14.4	13.88	33	13.90	13.85	-18.6	18,350	-0.10%
2019/05/08	2	13.95	3	14.00	14.05	-1	18,217	-0.01%
2019/05/07	1	13.85	0	0.00	13.95	1	18,179	0.01%
2019/05/06	23	13.89	1	13.95	13.85	22	18,278	0.12%
2019/05/03	3	13.95	0	0.00	14.00	3	18,092	0.02%
2019/05/02	1	14.05	5	14.05	14.10	-4	17,827	-0.02%
2019/04/30	17	14.04	1	14.00	14.00	16	17,854	0.09%
2019/04/29	0	0.00	8	13.90	14.00	-8	17,960	-0.04%
2019/04/26	78	13.86	0	0.00	13.90	78	17,634	0.44%
2019/04/25	6	14.13	0	0.00	14.10	6	16,934	0.04%
2019/04/24	0	0.00	5	14.20	14.20	-5	16,893	-0.03%
2019/04/22	2	14.15	0	0.00	14.10	2	16,841	0.01%
2019/04/19	0	0.00	2	14.20	14.25	-2	16,670	-0.01%
2019/04/18	0	0.00	2	14.10	14.20	-2	16,873	-0.01%
2019/04/17	0	0.00	5	14.25	14.20	-5	16,974	-0.03%
2019/04/16	0	0.00	1	14.20	14.20	-1	16,985	-0.01%
2019/04/15	2	14.25	0	0.00	14.20	2	17,120	0.01%
2019/04/12	4	14.20	7	14.20	14.20	-3	17,108	-0.02%
2019/04/11	6	14.22	2	14.25	14.25	4	16,935	0.02%
2019/04/10	3	14.18	0	0.00	14.25	3	16,894	0.02%
2019/04/09	22	14.18	0	0.00	14.25	22	16,839	0.13%
2019/04/08	2	14.15	4	14.13	14.15	-2	16,866	-0.01%
2019/04/03	3	14.10	3	14.10	14.10	0	16,981	0.00%
2019/04/02	6	14.09	2	14.00	14.10	4	17,161	0.02%
2019/04/01	5	14.00	4	14.05	14.00	1	17,226	0.01%
2019/03/29	4	14.04	58	14.05	14.05	-54	17,144	-0.31%
2019/03/28	0	0.00	3	13.95	13.95	-3	17,027	-0.02%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/26	5	13.95	0	0.00	14.00	5	17,109	0.03%
2019/03/25	8	13.76	0	0.00	13.85	8	17,336	0.05%
2019/03/22	68	13.87	1	14.05	13.85	67	17,093	0.39%
2019/03/21	6	13.96	0	0.00	14.00	6	16,710	0.04%
2019/03/20	2	13.95	1	13.95	14.00	1	16,833	0.01%
2019/03/19	13	14.04	0	0.00	14.00	13	16,689	0.08%
2019/03/15	0	0.00	1	13.80	13.85	-1	16,712	-0.01%
2019/03/14	86	13.80	0	0.00	13.75	86	16,591	0.52%
2019/03/13	5	13.75	0	0.00	13.75	5	16,703	0.03%
2019/03/12	38	13.75	0	0.00	13.75	38	16,757	0.23%
2019/03/11	50	13.71	2	13.75	13.65	48	16,589	0.29%
2019/03/08	11	13.86	0	0.00	13.85	11	15,595	0.07%
2019/03/07	3	13.95	0	0.00	13.95	3	15,702	0.02%
2019/03/06	0	0.00	7	13.95	14.00	-7	15,935	-0.04%
2019/03/05	2	13.90	0.9	14.00	13.90	1.1	16,045	0.01%
2019/03/04	23	13.85	4	13.95	13.95	19	16,225	0.12%
2019/02/27	6	13.91	0	0.00	13.95	6	16,183	0.04%
2019/02/25	1	13.90	6	13.90	14.00	-5	16,290	-0.03%
2019/02/22	2	13.90	4	13.95	13.95	-2	16,398	-0.01%
2019/02/21	1	13.85	0	0.00	13.90	1	16,512	0.01%
2019/02/20	2	13.83	0	0.00	13.90	2	16,535	0.01%
2019/02/19	2	13.80	0	0.00	13.80	2	16,462	0.01%
2019/02/18	0	0.00	2	13.80	13.80	-2	16,430	-0.01%
2019/02/15	2	13.70	0	0.00	13.70	2	16,537	0.01%
2019/02/14	1	13.65	0	0.00	13.65	1	16,621	0.01%
2019/02/13	12	13.60	7	13.61	13.60	5	16,717	0.03%
2019/02/11	5	13.63	2	13.65	13.65	3	16,800	0.02%
2019/01/30	3	13.55	0	0.00	13.60	3	16,820	0.02%
2019/01/29	8	13.43	0	0.00	13.50	8	16,733	0.05%
2019/01/28	52	13.45	0	0.00	13.45	52	16,754	0.31%
2019/01/25	52	13.40	0	0.00	13.45	52	16,700	0.31%
2019/01/23	5	13.37	2	13.30	13.40	3	16,684	0.02%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	5.7	13.31	2	13.45	13.30	3.7	16,457	0.02%
2019/01/17	2	13.30	0	0.00	13.35	2	16,659	0.01%
2019/01/16	2	13.33	0	0.00	13.30	2	16,779	0.01%
2019/01/15	0	0.00	1	13.45	13.45	-1	16,635	-0.01%
2019/01/14	2	13.30	20	13.30	13.35	-18	16,573	-0.11%
2019/01/11	5	13.21	3	13.30	13.30	2	16,769	0.01%
2019/01/10	1	13.25	0	0.00	13.35	1	16,581	0.01%
2019/01/09	1	13.35	6	13.44	13.45	-5	16,565	-0.03%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/07	7	13.24	1	13.20	13.35	6	16,653	0.04%
2019/01/04	2	12.98	0	0.00	13.00	2	16,888	0.01%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2018/12/27	2	13.05	10	13.10	13.10	-8	17,784	-0.04%
2018/12/26	12	13.04	0	0.00	12.95	12	17,890	0.07%
2018/12/25	2	13.08	0	0.00	13.05	2	17,653	0.01%
2018/12/24	16	13.17	5	13.20	13.20	11	17,542	0.06%
2018/12/22	1	13.15	0	0.00	13.20	1	17,548	0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/18	10	13.27	0	0.00	13.25	10	17,601	0.06%
2018/12/17	5	13.40	0	0.00	13.35	5	17,599	0.03%
2018/12/13	21	13.43	0	0.00	13.45	21	17,757	0.12%
2018/12/12	21	13.40	0	0.00	13.40	21	17,610	0.12%
2018/12/11	2	13.38	0	0.00	13.35	2	17,482	0.01%
2018/12/10	14	13.40	0	0.00	13.35	14	17,429	0.08%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	3	13.47	0	0.00	13.45	3	17,179	0.02%
2018/12/05	6	13.52	5	13.55	13.55	1	17,221	0.01%
2018/12/04	1	13.55	0	0.00	13.65	1	17,242	0.01%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/30	1	13.60	0	0.00	13.55	1	17,444	0.01%
2018/11/29	6	13.51	0	0.00	13.50	6	17,363	0.03%
2018/11/28	2	13.55	1	13.55	13.55	1	17,095	0.01%
2018/11/27	1	13.50	1.5	13.55	13.45	-0.5	16,987	0.00%
2018/11/26	8	13.50	0	0.00	13.50	8	17,020	0.05%
2018/11/23	3	13.53	0	0.00	13.50	3	16,853	0.02%
2018/11/22	2	13.63	0	0.00	13.60	2	16,676	0.01%
2018/11/21	0.2	13.75	0	0.00	13.70	0.2	16,535	0.00%
2018/11/20	1	13.75	0	0.00	13.75	1	16,426	0.01%
2018/11/19	2	13.90	0	0.00	13.95	2	16,773	0.01%
2018/11/16	0.2	13.90	1	13.95	13.90	-0.8	17,274	0.00%
2018/11/15	0	0.00	0.3	13.85	13.80	-0.3	18,376	0.00%
2018/11/14	2	13.68	1	13.80	13.80	1	19,334	0.01%
2018/11/13	1	13.75	0	0.00	13.75	1	19,703	0.01%
2018/11/09	2	13.93	3	13.95	13.95	-1	19,946	-0.01%
2018/11/08	1.3	14.01	0	0.00	14.05	1.3	20,046	0.01%
2018/11/07	1	13.90	0.3	14.00	13.95	0.7	20,139	0.00%
2018/11/05	2	13.78	0	0.00	13.85	2	20,550	0.01%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/11/01	11.2	13.75	1	13.70	13.70	10.2	21,114	0.05%
2018/10/31	3	13.68	4	13.80	13.75	-1	21,296	0.00%
2018/10/30	0	0.00	0.5	13.55	13.50	-0.5	21,577	0.00%
2018/10/29	0	0.00	1	13.40	13.35	-1	21,656	0.00%
2018/10/26	3.3	13.37	13	13.43	13.40	-9.8	21,831	-0.04%
2018/10/25	22.3	13.40	74.2	13.40	13.40	-52	21,800	-0.24%
2018/10/24	6.2	13.59	50	13.60	13.65	-43.8	21,778	-0.20%
2018/10/23	13	13.76	2	13.78	13.70	11	21,699	0.05%
2018/10/22	1	13.75	0.2	13.95	13.90	0.8	21,736	0.00%
2018/10/19	2.7	13.81	74	13.80	13.75	-71.4	21,778	-0.33%
2018/10/18	4	13.90	2	13.90	13.90	2	21,590	0.01%
2018/10/17	5	13.98	0	0.00	13.95	5	21,692	0.02%
2018/10/16	8	14.00	2	14.00	14.00	6	21,573	0.03%
2018/10/15	6	13.98	1	14.05	13.95	5	21,462	0.02%
2018/10/12	8.2	13.74	0	0.00	14.15	8.2	21,219	0.04%
2018/10/11	39.3	13.95	9	14.03	13.90	30.3	20,843	0.15%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/05	3.2	14.46	107.2	14.45	14.45	-104	20,007	-0.52%	大賣/鉅額交易
2018/10/04	1.3	14.57	0	0.00	14.60	1.3	19,791	0.01%
2018/10/03	1	14.70	11	14.73	14.70	-10	19,607	-0.05%
2018/10/02	2	14.85	3	14.80	14.75	-1	19,642	-0.01%
2018/10/01	0	0.00	7	14.85	14.85	-7	19,487	-0.04%
2018/09/28	2	14.75	0	0.00	14.75	2	19,516	0.01%
2018/09/27	0.2	14.75	0	0.00	14.75	0.2	19,372	0.00%
2018/09/26	2	14.65	5	14.62	14.65	-3	19,114	-0.02%
2018/09/25	11	14.70	0	0.00	14.70	11	19,208	0.06%
2018/09/21	4.2	14.58	2	14.68	14.70	2.2	19,115	0.01%
2018/09/20	8.2	14.56	1	14.60	14.60	7.2	18,765	0.04%
2018/09/19	0.8	14.55	0	0.00	14.55	0.8	18,727	0.00%
2018/09/18	1	14.50	0	0.00	14.45	1	18,652	0.01%
2018/09/17	1.2	14.42	0	0.00	14.40	1.2	18,647	0.01%
2018/09/14	3.8	14.41	4	14.45	14.35	-0.2	18,691	0.00%
2018/09/13	1	14.35	0.5	14.50	14.35	0.6	18,629	0.00%
2018/09/12	0	0.00	5	14.15	14.15	-5	18,675	-0.03%
2018/09/11	4	14.01	20	13.95	14.10	-16	18,757	-0.09%
2018/09/10	6	14.08	0	0.00	14.10	6	18,765	0.03%
2018/09/07	5	14.17	1	14.15	14.15	4	18,837	0.02%
2018/09/06	0.3	14.35	0	0.00	14.25	0.3	18,861	0.00%
2018/09/05	11	14.31	0	0.00	14.30	11	18,788	0.06%
2018/09/03	1	14.40	0.4	14.55	14.45	0.6	18,874	0.00%
2018/08/31	0.5	14.50	0	0.00	14.45	0.5	19,079	0.00%
2018/08/30	11	14.40	1	14.40	14.35	10	19,020	0.05%
2018/08/29	0	0.00	1	14.45	14.50	-1	19,044	-0.01%
2018/08/28	1	14.45	0.5	14.50	14.45	0.5	19,145	0.00%
2018/08/27	1	14.40	10	14.32	14.40	-9	19,145	-0.05%
2018/08/24	31.4	14.21	0	0.00	14.25	31.4	19,188	0.16%
2018/08/23	20.4	14.40	0	0.00	14.35	20.4	19,121	0.11%
2018/08/22	79	14.52	32	14.59	14.55	47	18,738	0.25%
2018/08/21	64	15.34	132.2	15.26	15.35	-68.2	17,223	-0.40%	大賣/
2018/08/20	110.3	15.10	53	15.15	15.10	57.3	16,252	0.35%	大買/
2018/08/17	3.2	15.05	30.8	15.05	15.00	-27.6	15,675	-0.18%
2018/08/16	14.3	14.87	0	0.00	14.90	14.3	15,468	0.09%
2018/08/15	7.2	15.00	2	15.05	14.95	5.2	15,153	0.03%
2018/08/14	4.3	15.05	0	0.00	15.05	4.3	14,943	0.03%
2018/08/13	39.3	15.03	2	15.00	15.00	37.3	14,941	0.25%
2018/08/10	21.3	15.05	53	15.08	15.10	-31.8	14,706	-0.22%
2018/08/09	13.2	14.92	2.3	14.96	14.90	10.9	14,439	0.08%
2018/08/08	2	14.95	30	15.00	15.00	-28	14,035	-0.20%
2018/08/07	15	14.91	0	0.00	14.90	15	13,985	0.11%
2018/08/06	63	14.91	0	0.00	14.90	63	13,871	0.45%
2018/08/03	1	14.95	0	0.00	15.05	1	13,540	0.01%
2018/08/02	1	14.95	8	15.03	14.95	-7	13,596	-0.05%
2018/08/01	1	15.00	0	0.00	15.05	1	13,554	0.01%
2018/07/31	4	14.95	25	15.00	15.00	-21	13,566	-0.15%
2018/07/30	8	14.95	0	0.00	15.00	8	13,363	0.06%
2018/07/27	7	14.95	0	0.00	14.95	7	13,338	0.05%
2018/07/26	0	0.00	1	14.90	14.90	-1	13,298	-0.01%
2018/07/24	0	0.00	10	14.80	14.85	-10	13,485	-0.07%
2018/07/23	5	14.65	0	0.00	14.70	5	13,481	0.04%
2018/07/20	0	0.00	5	14.65	14.70	-5	13,498	-0.04%
2018/07/04	0	0.00	2	14.30	14.30	-2	13,504	-0.01%
2018/07/03	6	14.31	0	0.00	14.25	6	13,666	0.04%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	0	0.00	15	14.45	14.40	-15	13,809	-0.11%
2018/06/25	1	14.50	0	0.00	14.45	1	13,897	0.01%
2018/06/22	2	14.45	0	0.00	14.40	2	14,053	0.01%
2018/06/21	2	14.50	0	0.00	14.50	2	14,121	0.01%
2018/06/19	13	14.48	0	0.00	14.40	13	14,323	0.09%
2018/06/15	3	14.52	0	0.00	14.55	3	14,339	0.02%
2018/06/14	11	14.60	0	0.00	14.45	11	14,223	0.08%
2018/06/13	1.5	14.78	11	14.80	14.75	-9.5	14,065	-0.07%
2018/06/12	5	14.80	0	0.00	14.75	5	14,389	0.03%
2018/06/11	3	14.93	1	14.90	14.85	2	14,257	0.01%
2018/06/08	1	15.00	0	0.00	14.95	1	14,340	0.01%
2018/06/07	1	15.00	1	15.00	15.05	0	14,243	0.00%
2018/06/06	0	0.00	0.1	14.95	15.00	-0.1	14,228	0.00%
2018/06/05	0	0.00	12	14.95	15.00	-12	14,115	-0.09%
2018/06/04	1	14.80	0	0.00	14.90	1	13,903	0.01%
2018/06/01	1.1	14.80	1	14.80	14.80	0.1	13,808	0.00%
2018/05/31	11	14.60	0.1	14.65	14.75	10.9	13,701	0.08%
2018/05/30	8	14.58	0	0.00	14.55	8	13,274	0.06%
2018/05/29	0	0.00	5	14.75	14.75	-5	13,122	-0.04%
2018/05/28	1	14.75	10	14.85	14.80	-9	13,183	-0.07%
2018/05/25	0	0.00	10	14.83	14.80	-10	13,337	-0.07%
2018/05/24	0	0.00	20	14.85	14.85	-20	13,445	-0.15%
2018/05/23	5	14.85	0	0.00	14.80	5	13,557	0.04%
2018/05/22	1	14.90	0	0.00	14.85	1	13,697	0.01%
2018/05/21	8	14.85	0.8	14.85	14.90	7.2	13,831	0.05%
2018/05/18	1	14.70	7	14.80	14.80	-6	13,868	-0.04%
2018/05/16	20	14.65	50	14.60	14.70	-30	14,038	-0.21%
2018/05/15	3	14.60	0	0.00	14.60	3	14,658	0.02%
2018/05/14	1	14.60	1	14.60	14.60	0	15,487	0.00%
2018/05/10	2	14.50	0	0.00	14.45	2	15,325	0.01%
2018/05/08	2	14.40	0	0.00	14.45	2	15,184	0.01%
2018/05/07	2	14.38	0	0.00	14.45	2	15,099	0.01%
2018/05/04	11	14.35	0	0.00	14.35	11	15,118	0.07%
2018/05/03	13	14.44	0	0.00	14.35	13	15,080	0.09%
2018/05/02	8	14.46	12	14.51	14.50	-4	15,217	-0.03%
2018/04/30	0	0.00	1	14.35	14.45	-1	15,189	-0.01%
2018/04/27	5	14.25	2	14.30	14.35	3	15,086	0.02%
2018/04/26	3	14.20	0	0.00	14.20	3	15,067	0.02%
2018/04/24	3	14.25	1	14.30	14.25	2	15,298	0.01%
2018/04/23	10	14.30	2	14.40	14.40	8	15,479	0.05%
2018/04/19	1	14.25	3	14.25	14.30	-2	15,652	-0.01%
2018/04/18	0	0.00	3	14.20	14.20	-3	15,680	-0.02%
2018/04/16	10	14.25	0	0.00	14.25	10	15,884	0.06%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	10	14.30	0	0.00	14.30	10	16,728	0.06%
2018/04/10	1	14.30	0	0.00	14.30	1	16,733	0.01%
2018/04/09	6	14.05	0	0.00	14.10	6	16,726	0.04%
2018/04/03	5	14.05	0	0.00	14.10	5	16,906	0.03%
2018/04/02	2	14.23	0	0.00	14.20	2	16,856	0.01%
2018/03/31	4	14.25	0	0.00	14.25	4	16,829	0.02%
2018/03/30	2	14.25	2	14.30	14.30	0	16,996	0.00%
2018/03/29	3	14.25	0	0.00	14.30	3	16,902	0.02%
2018/03/27	0	0.00	2	14.55	14.55	-2	16,650	-0.01%
2018/03/23	2	14.20	0	0.00	14.30	2	16,483	0.01%
2018/03/22	0	0.00	2	14.55	14.45	-2	16,264	-0.01%
2018/03/21	1	14.50	3	14.53	14.55	-2	16,201	-0.01%
2018/03/20	5	14.49	0	0.00	14.50	5	16,377	0.03%
2018/03/16	4	14.38	2	14.35	14.35	2	16,305	0.01%
2018/03/15	1	14.40	7	14.40	14.40	-6	16,103	-0.04%
2018/03/14	1	14.30	0	0.00	14.40	1	16,117	0.01%
2018/03/13	2.1	14.10	0	0.00	14.20	2.1	16,075	0.01%
2018/03/12	1	14.05	0	0.00	14.10	1	16,091	0.01%
2018/03/09	4	13.91	0	0.00	13.90	4	16,094	0.02%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/05	2	14.03	0	0.00	13.95	2	17,297	0.01%
2018/03/02	50	14.05	0	0.00	14.00	50	17,291	0.29%
2018/03/01	2	14.13	0	0.00	14.15	2	17,253	0.01%
2018/02/26	2.5	14.26	7	14.10	14.10	-4.5	17,084	-0.03%
2018/02/23	0	0.00	1	14.10	14.20	-1	16,978	-0.01%
2018/02/22	5	13.88	0	0.00	13.90	5	17,347	0.03%
2018/02/21	1	13.90	0	0.00	14.00	1	17,795	0.01%
2018/02/12	20	13.80	0	0.00	13.70	20	17,653	0.11%
2018/02/09	1	13.40	1	13.65	13.60	0	17,554	0.00%
2018/02/08	3	13.70	0	0.00	13.65	3	17,330	0.02%
2018/02/07	5	13.53	56	13.84	13.50	-51	17,154	-0.30%
2018/02/06	63	13.70	6	13.71	13.45	57	16,510	0.35%
2018/02/05	3	14.32	5	14.40	14.30	-2	15,559	-0.01%
2018/02/02	0	0.00	1	14.50	14.60	-1	15,368	-0.01%
2018/02/01	5	14.65	0	0.00	14.70	5	15,462	0.03%
2018/01/31	0	0.00	0	14.65	14.70	0	15,511	0.00%
2018/01/29	2	14.70	2	14.75	14.75	0	15,281	0.00%
2018/01/26	1	14.80	0	0.00	14.75	1	15,180	0.01%
2018/01/23	0	0.00	1	14.75	14.75	-1	14,840	-0.01%
2018/01/18	4	14.75	10	14.70	14.75	-6	14,634	-0.04%
2018/01/17	5.5	14.60	11	14.60	14.65	-5.5	14,314	-0.04%
2018/01/16	0	0.00	2	14.60	14.60	-2	14,070	-0.01%
2018/01/15	1	14.45	1	14.50	14.55	0	13,970	0.00%
2018/01/12	5	14.50	1	14.55	14.55	4	13,894	0.03%
2018/01/11	1	14.50	2	14.55	14.55	-1	13,779	-0.01%
2018/01/10	11	14.50	20	14.55	14.55	-9	13,873	-0.06%
2018/01/09	0	0.00	54	14.50	14.50	-54	13,695	-0.39%
2018/01/08	0	0.00	5	14.37	14.40	-5	13,508	-0.04%
2018/01/05	2	14.15	55	14.10	14.20	-53	13,336	-0.40%
2018/01/04	0	0.00	54.1	14.05	14.05	-54.1	13,532	-0.40%
2018/01/03	3.4	14.05	0	0.00	14.10	3.4	13,634	0.02%
2018/01/02	5.4	14.00	102.9	13.98	14.00	-97.5	13,521	-0.72%	大賣/