台新金 (2887)-群益金鼎-開元券商分點個股進出

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
18.80
漲跌
▲0.30
漲幅
+1.62%
成交量
19,965張
產業
上市金融類股
1893人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/05/10	30	18.62	15.7	18.66	18.80	14.3	17,250	0.08%
2024/05/09	10.5	18.57	0	0.00	18.50	10.5	17,114	0.06%
2024/05/07	4	18.53	0.8	18.70	18.70	3.2	17,091	0.02%
2024/05/06	1	18.80	94	18.65	18.80	-93	16,864	-0.55%
2024/05/03	0	0.00	7	18.36	18.35	-7	16,341	-0.04%
2024/05/02	2	18.03	2.1	18.10	18.05	-0.1	15,614	0.00%
2024/04/30	0.1	18.05	2	18.08	17.95	-1.9	15,503	-0.01%
2024/04/29	6.2	17.90	6	17.93	17.85	0.2	15,211	0.00%
2024/04/26	1.7	17.65	1	17.65	17.60	0.7	14,926	0.00%
2024/04/25	3.1	17.50	0	0.00	17.45	3.1	15,025	0.02%
2024/04/24	2.9	17.69	0.2	17.75	17.65	2.8	15,211	0.02%
2024/04/23	0	0.00	2	17.70	17.70	-2	15,631	-0.01%
2024/04/19	3.1	17.38	24.2	17.35	17.35	-21.1	15,924	-0.13%
2024/04/18	0.3	17.65	0	0.00	17.60	0.3	15,600	0.00%
2024/04/17	0.1	17.65	4	17.60	17.55	-3.9	15,465	-0.03%
2024/04/16	18.9	17.58	2.1	17.50	17.40	16.8	15,357	0.11%
2024/04/15	3.1	17.85	0	0.00	17.85	3.1	14,865	0.02%
2024/04/12	2	17.90	0	0.00	17.90	2	14,797	0.01%
2024/04/11	2.1	18.03	2	18.05	18.00	0.1	14,551	0.00%
2024/04/10	50	18.05	2	18.10	18.10	48	14,512	0.33%
2024/04/09	1	18.10	0	0.00	18.10	1	14,490	0.01%
2024/04/08	6	18.05	0	18.05	18.05	6	14,371	0.04%
2024/04/03	1	18.00	0	0.00	17.90	1	14,267	0.01%
2024/04/01	0.4	18.01	25.8	18.05	18.05	-25.5	14,313	-0.18%
2024/03/29	0	0.00	5	18.00	18.00	-5	14,282	-0.04%
2024/03/28	0.4	18.01	0	0.00	17.95	0.4	14,097	0.00%
2024/03/27	1	18.05	1	18.05	18.05	0	14,000	0.00%
2024/03/26	3.8	17.96	14	18.01	18.05	-10.2	14,045	-0.07%
2024/03/22	1	18.00	6.9	18.00	18.05	-5.9	14,188	-0.04%
2024/03/21	0	0.00	7	18.07	18.05	-7	14,184	-0.05%
2024/03/20	10	17.85	0	0.00	17.85	10	14,344	0.07%
2024/03/19	17	17.90	2	17.90	17.90	15	14,461	0.10%
2024/03/18	11	18.10	0	0.00	18.10	11	14,282	0.08%
2024/03/15	5.1	18.01	4	18.06	18.15	1.1	14,187	0.01%
2024/03/14	16.8	18.09	7.2	18.12	18.20	9.6	13,639	0.07%
2024/03/12	3	17.87	1.1	17.85	17.90	1.9	13,031	0.01%
2024/03/11	6	17.81	7	17.79	17.80	-1	12,987	-0.01%
2024/03/08	2	17.78	0	0.00	17.85	2	12,960	0.02%
2024/03/06	4	17.73	8.1	17.70	17.70	-4.1	12,726	-0.03%
2024/03/05	0	0.00	23	17.35	17.30	-23	12,922	-0.18%
2024/03/04	0.8	17.35	0	0.00	17.35	0.8	12,936	0.01%
2024/03/01	0	0.00	0	17.40	17.35	0	13,014	0.00%
2024/02/29	1	17.25	4	17.31	17.40	-3	12,970	-0.02%
2024/02/27	10.5	17.27	2	17.20	17.25	8.5	12,722	0.07%
2024/02/26	1.3	17.26	0.2	17.35	17.25	1.1	12,521	0.01%
2024/02/23	1.2	17.36	10	17.30	17.30	-8.8	12,491	-0.07%
2024/02/22	1	17.35	10	17.45	17.40	-9	12,768	-0.07%
2024/02/21	1.1	17.35	20	17.40	17.45	-18.9	12,805	-0.15%
2024/02/20	1	17.30	5	17.40	17.35	-4	12,877	-0.03%
2024/02/19	0.4	17.30	0	0.00	17.35	0.4	12,892	0.00%
2024/02/16	5.1	17.20	0	0.00	17.15	5.1	13,054	0.04%
2024/02/15	23	17.15	0	0.00	17.15	23	12,978	0.18%
2024/02/05	1	17.15	0	0.00	17.10	1	12,700	0.01%
2024/02/02	0	0.00	5	17.20	17.20	-5	12,592	-0.04%
2024/02/01	2	17.30	5	17.30	17.25	-3	12,547	-0.02%
2024/01/31	1.1	17.11	5	17.20	17.15	-3.9	12,472	-0.03%
2024/01/30	4.1	17.18	0	0.00	17.15	4.1	12,405	0.03%
2024/01/29	1	17.35	0	0.00	17.35	1	12,384	0.01%
2024/01/26	0	0.00	5.6	17.31	17.40	-5.6	12,414	-0.04%
2024/01/25	0.1	17.30	0	0.00	17.20	0.1	12,448	0.00%
2024/01/24	1	17.25	0	0.00	17.20	1	12,455	0.01%
2024/01/23	1	17.05	0	0.00	17.05	1	12,547	0.01%
2024/01/22	74.2	17.08	0	0.00	17.00	74.2	12,592	0.59%
2024/01/19	0	0.00	0.6	17.20	17.10	-0.6	12,352	-0.01%
2024/01/18	3.1	17.02	5	17.05	17.00	-1.9	12,316	-0.02%
2024/01/17	20.4	17.10	12.2	17.19	17.00	8.2	12,096	0.07%
2024/01/16	18.3	17.34	10	17.40	17.30	8.3	11,685	0.07%
2024/01/15	2	17.65	10	17.70	17.60	-8	11,373	-0.07%
2024/01/12	26.3	17.68	0	0.00	17.65	26.3	11,592	0.23%
2024/01/11	3	17.85	0	17.85	17.80	3	11,521	0.03%
2024/01/10	5.2	17.83	0	0.00	17.80	5.2	11,572	0.04%
2024/01/09	1.1	17.86	15.2	17.90	17.85	-14.1	11,616	-0.12%
2024/01/08	2	17.95	0	0.00	17.95	2	11,642	0.02%
2024/01/05	30	17.85	0	0.00	17.85	30	11,664	0.26%
2024/01/04	3.1	17.85	0	0.00	17.85	3.1	11,833	0.03%
2024/01/03	22	17.89	10	17.85	17.85	12	12,183	0.10%
2024/01/02	36	18.00	41	18.00	18.05	-5	12,114	-0.04%
2023/12/29	36	18.00	40	18.00	18.10	-4	12,174	-0.03%
2023/12/28	18.1	17.95	0.2	18.05	18.10	17.9	12,355	0.14%
2023/12/27	3.8	17.95	3	17.95	17.95	0.8	12,236	0.01%
2023/12/25	11	17.72	11	17.75	17.80	0	12,226	0.00%
2023/12/22	2	17.70	44	17.77	17.75	-42	12,341	-0.34%
2023/12/21	21.3	17.74	0	0.00	17.75	21.3	12,393	0.17%
2023/12/20	3	17.73	0	0.00	17.70	3	12,352	0.02%
2023/12/19	2.7	17.71	0	0.00	17.75	2.7	12,298	0.02%
2023/12/18	0.7	17.92	0	0.00	17.85	0.7	12,356	0.01%
2023/12/15	8.8	17.94	1.7	17.97	17.85	7.1	12,346	0.06%
2023/12/14	0.3	18.00	4	18.08	18.10	-3.7	11,974	-0.03%
2023/12/13	2.3	17.93	3.1	17.95	17.95	-0.8	11,809	-0.01%
2023/12/12	3	17.96	8	17.95	18.00	-5.1	12,162	-0.04%
2023/12/08	3.1	17.93	0	0.00	17.90	3.1	12,307	0.03%
2023/12/07	3.3	17.90	0	0.00	18.00	3.3	12,294	0.03%
2023/12/06	22	18.00	8	18.00	18.00	14	12,337	0.11%
2023/12/05	4.3	17.93	1	17.95	17.90	3.3	12,315	0.03%
2023/12/04	2	18.00	0	0.00	18.00	2	12,347	0.02%
2023/12/01	3	18.10	0	0.00	18.00	3	12,427	0.02%
2023/11/30	2	18.05	0	0.00	18.30	2	12,330	0.02%
2023/11/29	1	18.05	2	18.10	18.05	-1	11,815	-0.01%
2023/11/28	2	18.15	0	0.00	18.15	2	11,684	0.02%
2023/11/27	3	18.13	0	0.00	18.05	3	11,840	0.03%
2023/11/24	0	0.00	52	18.10	18.10	-52	11,906	-0.44%
2023/11/21	1	18.25	4.4	18.20	18.30	-3.4	12,090	-0.03%
2023/11/20	4	17.93	0	0.00	18.05	4	11,794	0.03%
2023/11/17	0	0.00	1	18.10	18.00	-1	11,754	-0.01%
2023/11/16	0.3	17.95	3	17.98	18.05	-2.7	11,635	-0.02%
2023/11/15	0	0.00	6	17.95	18.00	-6	11,566	-0.05%
2023/11/09	2	17.80	0	0.00	17.75	2	12,118	0.02%
2023/11/07	0	0.00	3	17.80	17.80	-3	12,486	-0.02%
2023/11/06	6	17.83	0	0.00	17.85	6	12,560	0.05%
2023/11/03	0.1	17.65	5.1	17.66	17.65	-5	12,458	-0.04%
2023/11/02	1	17.45	0	0.00	17.55	1	12,514	0.01%
2023/11/01	2.2	17.20	0	0.00	17.25	2.2	12,486	0.02%
2023/10/31	3	17.22	0	0.00	17.25	3	12,588	0.02%
2023/10/30	12.4	17.29	1	17.20	17.35	11.4	12,795	0.09%
2023/10/27	0.8	17.50	5	17.45	17.45	-4.2	12,687	-0.03%
2023/10/26	5	17.41	1	17.40	17.40	4	12,998	0.03%
2023/10/24	6.4	17.51	0.1	17.60	17.60	6.4	13,323	0.05%
2023/10/23	2.1	17.63	22.8	17.60	17.60	-20.7	13,889	-0.15%
2023/10/20	1.3	17.67	0	0.00	17.75	1.3	14,553	0.01%
2023/10/18	0.1	17.85	0	0.00	17.90	0.1	14,787	0.00%
2023/10/17	3.2	17.80	1.2	17.81	17.85	2	14,959	0.01%
2023/10/13	8	17.89	0	0.00	17.90	8	15,439	0.05%
2023/10/12	0.1	17.95	6	17.85	18.00	-5.9	15,603	-0.04%
2023/10/11	5.1	17.70	4	17.73	17.80	1.1	15,620	0.01%
2023/10/06	0.4	17.80	0	0.00	17.75	0.4	15,340	0.00%
2023/10/05	4	17.65	0	17.75	17.65	4	15,440	0.03%
2023/10/04	13.7	17.60	0	0.00	17.60	13.7	15,467	0.09%
2023/10/02	1	17.85	0	0.00	17.85	1	15,831	0.01%
2023/09/28	2	17.88	6	17.85	17.90	-4	16,289	-0.02%
2023/09/27	4	17.85	4	17.80	17.90	0	16,292	0.00%
2023/09/26	2.4	17.87	0	0.00	17.80	2.4	16,234	0.01%
2023/09/22	1.2	17.82	0	0.00	17.75	1.2	16,425	0.01%
2023/09/21	19.2	17.81	0	0.00	17.80	19.2	16,478	0.12%
2023/09/20	19	18.04	0	0.00	18.00	19	16,294	0.12%
2023/09/18	1.5	18.18	0	0.00	18.20	1.5	16,455	0.01%
2023/09/15	25	18.08	16.7	18.06	18.30	8.3	16,608	0.05%
2023/09/14	5.4	17.90	6	18.02	18.15	-0.6	16,338	0.00%
2023/09/13	3	17.82	0	0.00	17.80	3	16,301	0.02%
2023/09/12	3	17.75	0	0.00	17.85	3	16,570	0.02%
2023/09/11	12.1	17.71	20	17.75	17.75	-7.9	16,623	-0.05%
2023/09/08	21.2	17.75	0	0.00	17.75	21.2	16,706	0.13%
2023/09/07	4.2	17.77	0	17.85	17.75	4.1	16,902	0.02%
2023/09/06	2.2	17.88	0	0.00	17.85	2.2	17,075	0.01%
2023/09/05	0.1	18.05	0	0.00	17.95	0.1	17,214	0.00%
2023/09/04	2	17.98	20	18.05	18.00	-18	17,298	-0.10%
2023/09/01	10	18.00	0	0.00	17.90	10	17,433	0.06%
2023/08/31	7.3	17.93	0	0.00	17.80	7.3	17,611	0.04%
2023/08/30	1.4	18.11	4	18.10	18.05	-2.6	17,572	-0.01%
2023/08/29	0	0.00	1.1	17.95	17.95	-1.1	17,659	-0.01%
2023/08/28	12.9	17.83	2.9	17.83	17.80	10.1	17,779	0.06%
2023/08/25	2	17.75	1.6	17.79	17.75	0.4	18,306	0.00%
2023/08/24	20	17.85	0	0.00	17.80	20	18,424	0.11%
2023/08/23	9	17.80	0.5	17.80	17.75	8.5	18,420	0.05%
2023/08/22	0	17.90	1	17.80	17.80	-1	18,493	-0.01%
2023/08/21	0	17.85	4	17.76	17.80	-4	18,684	-0.02%
2023/08/18	54	17.65	0	0.00	17.65	54	18,774	0.29%
2023/08/17	4.6	17.45	23	17.45	17.60	-18.4	18,912	-0.10%
2023/08/16	7.2	17.63	0	0.00	17.65	7.2	18,805	0.04%
2023/08/15	34.5	17.96	36	17.94	17.90	-1.5	18,815	-0.01%
2023/08/14	4.2	18.15	0	0.00	18.10	4.2	18,946	0.02%
2023/08/11	5	18.35	2	18.38	18.35	3	19,084	0.02%
2023/08/10	0	18.33	0	0.00	18.20	0	19,166	0.00%
2023/08/08	5.1	18.16	1	18.20	18.15	4.1	19,430	0.02%
2023/08/07	0	0.00	164	18.30	18.30	-164	19,599	-0.84%	大賣/鉅額交易
2023/08/04	7.1	18.19	1	18.25	18.20	6.1	19,726	0.03%
2023/08/02	11.2	18.23	1	18.30	18.20	10.2	19,825	0.05%
2023/08/01	0.2	18.35	2	18.30	18.35	-1.8	20,109	-0.01%
2023/07/31	4.1	18.28	0.3	18.40	18.25	3.8	20,128	0.02%
2023/07/28	3	18.30	0	18.40	18.30	3	19,804	0.01%
2023/07/27	10.9	18.33	1	18.50	18.35	9.9	19,669	0.05%
2023/07/26	24.3	18.40	30	18.39	18.40	-5.7	19,388	-0.03%
2023/07/25	4.7	19.24	17	19.25	19.30	-12.3	18,844	-0.07%
2023/07/24	39	19.19	2	19.20	19.15	37	18,061	0.20%
2023/07/21	5	19.27	20.3	19.24	19.25	-15.3	17,763	-0.09%
2023/07/20	0	0.00	0.3	19.30	19.35	-0.3	17,628	0.00%
2023/07/19	18	19.20	0	0.00	19.25	18	17,394	0.10%
2023/07/18	14	19.28	18	19.40	19.40	-4	17,223	-0.02%
2023/07/17	1	19.10	12.9	19.19	19.20	-11.9	16,966	-0.07%
2023/07/14	0	0.00	8.3	18.96	19.05	-8.3	16,817	-0.05%
2023/07/13	0	0.00	1	18.90	18.85	-1	16,762	-0.01%
2023/07/12	0	0.00	1	18.85	18.85	-1	16,749	-0.01%
2023/07/11	0	0.00	8.2	18.80	18.85	-8.2	16,703	-0.05%
2023/07/10	1.1	18.41	0	0.00	18.35	1.1	16,760	0.01%
2023/07/07	15.1	18.22	0	0.00	18.25	15.1	16,722	0.09%
2023/07/06	6.5	18.63	13	18.49	18.50	-6.5	16,296	-0.04%
2023/07/05	0	18.95	0	0.00	18.90	0	15,851	0.00%
2023/07/04	14	18.91	0	0.00	18.90	14	15,812	0.09%
2023/07/03	0	0.00	3	18.95	19.00	-3	15,921	-0.02%
2023/06/30	0.1	18.98	20	19.00	18.90	-19.9	16,122	-0.12%
2023/06/29	1	18.95	2	19.00	19.00	-1	15,940	-0.01%
2023/06/28	0	19.10	0	0.00	19.05	0	15,971	0.00%
2023/06/27	0	19.10	2	19.15	19.10	-2	15,953	-0.01%
2023/06/26	0	0.00	19	19.13	19.15	-19	15,913	-0.12%
2023/06/21	2	19.10	4.9	19.07	19.15	-2.9	15,828	-0.02%
2023/06/20	1	19.00	0.4	18.95	19.00	0.6	15,758	0.00%
2023/06/19	3.2	18.89	0	0.00	18.90	3.2	15,734	0.02%
2023/06/16	1	18.95	0	0.00	19.00	1	15,604	0.01%
2023/06/15	0.1	19.06	0	0.00	19.00	0.1	15,277	0.00%
2023/06/14	0	19.00	2	19.10	19.10	-2	15,328	-0.01%
2023/06/13	7	19.00	3.1	18.95	19.00	3.9	15,594	0.03%
2023/06/12	4	19.22	13	19.19	19.00	-9	15,505	-0.06%
2023/06/09	0	19.00	245.2	19.05	19.05	-245.2	15,373	-1.60%	大賣/鉅額交易
2023/06/08	0	18.80	2	18.83	18.85	-2	15,354	-0.01%
2023/06/07	1	18.75	5	18.75	18.80	-4	15,447	-0.03%
2023/06/06	10	18.65	10.1	18.60	18.65	-0.1	15,425	0.00%
2023/06/05	12.1	18.70	3	18.70	18.65	9.1	15,289	0.06%
2023/06/01	1.2	18.36	0	0.00	18.35	1.2	14,973	0.01%
2023/05/31	2	18.35	0	0.00	18.35	2	14,857	0.01%
2023/05/30	0	0.00	1	18.50	18.45	-1	14,350	-0.01%
2023/05/26	2.1	18.37	10	18.35	18.35	-7.9	14,433	-0.05%
2023/05/25	3.2	18.44	0	0.00	18.35	3.2	14,407	0.02%
2023/05/24	2	18.60	0	0.00	18.70	2	14,324	0.01%
2023/05/23	1	18.70	7.2	18.66	18.75	-6.2	14,269	-0.04%
2023/05/22	45	18.47	1	18.55	18.55	44	14,224	0.31%
2023/05/19	0.1	18.35	0	0.00	18.45	0.1	14,108	0.00%
2023/05/18	8.1	18.45	21	18.45	18.45	-12.9	13,810	-0.09%
2023/05/17	0	0.00	108.4	18.42	18.50	-108.4	13,565	-0.80%	大賣/鉅額交易
2023/05/16	0	0.00	74	18.30	18.40	-74	13,236	-0.56%
2023/05/15	0	0.00	10	18.15	18.15	-10	13,112	-0.08%
2023/05/12	11	18.30	55.9	18.25	18.25	-44.9	12,994	-0.35%
2023/05/11	2	18.25	13	18.23	18.30	-11	12,811	-0.09%
2023/05/10	5	18.08	31	18.10	18.10	-26	12,569	-0.21%
2023/05/09	16.1	17.91	91	17.97	18.05	-74.9	12,450	-0.60%
2023/05/08	13.5	18.00	41	18.02	17.95	-27.5	12,451	-0.22%
2023/05/05	0	0.00	11	17.52	17.55	-11	11,896	-0.09%
2023/05/04	0	0.00	1	17.35	17.35	-1	11,959	-0.01%
2023/05/03	0	0.00	16	17.29	17.30	-16	12,121	-0.13%
2023/05/02	0	0.00	5.1	17.31	17.35	-5.1	12,515	-0.04%
2023/04/28	0	0.00	4	17.24	17.30	-4	13,234	-0.03%
2023/04/27	2	17.18	1.5	17.17	17.20	0.5	13,202	0.00%
2023/04/26	0	0.00	6	17.18	17.25	-6	13,306	-0.05%
2023/04/25	0	0.00	3	17.19	17.10	-3	13,272	-0.02%
2023/04/24	11	17.19	2	17.10	17.20	9	13,242	0.07%
2023/04/21	0	0.00	1	17.00	17.15	-1	13,345	-0.01%
2023/04/20	5	16.95	14	17.02	17.05	-9	13,389	-0.07%
2023/04/19	0.1	17.17	12.7	17.13	17.15	-12.6	13,584	-0.09%
2023/04/18	0.5	17.15	4	17.20	17.25	-3.5	13,559	-0.03%
2023/04/17	1	17.15	2	17.20	17.20	-1	13,584	-0.01%
2023/04/14	0	0.00	22	17.10	17.15	-22	13,573	-0.16%
2023/04/13	0	0.00	2	17.05	17.10	-2	13,492	-0.01%
2023/04/12	0	0.00	9	16.85	16.95	-9	13,471	-0.07%
2023/04/11	1	16.80	2	16.78	16.80	-1	13,485	-0.01%
2023/04/10	2	16.65	1.6	16.71	16.70	0.4	13,434	0.00%
2023/04/07	0	0.00	1	16.65	16.65	-1	13,413	-0.01%
2023/04/06	1.1	16.51	11	16.65	16.65	-9.9	13,351	-0.07%
2023/03/31	11	16.55	1	16.60	16.60	10	13,222	0.08%
2023/03/29	0	0.00	17	16.43	16.40	-17	12,965	-0.13%
2023/03/28	0	0.00	23	16.35	16.40	-23	12,936	-0.18%
2023/03/27	0.2	16.50	0	0.00	16.45	0.2	13,154	0.00%
2023/03/24	0.8	16.40	1.8	16.50	16.50	-1	13,338	-0.01%
2023/03/23	0	0.00	1	16.35	16.50	-1	13,318	-0.01%
2023/03/22	0	0.00	9	16.15	16.30	-9	13,301	-0.07%
2023/03/21	0	0.00	1	16.10	16.05	-1	13,431	-0.01%
2023/03/20	2	15.95	3	15.98	15.95	-1	13,557	-0.01%
2023/03/17	0.7	16.00	1.3	15.90	16.00	-0.6	13,642	0.00%
2023/03/16	8.4	15.62	0	0.00	15.60	8.4	13,590	0.06%
2023/03/15	4	15.99	5	15.96	15.85	-1	13,437	-0.01%
2023/03/14	32.3	15.87	0	0.00	15.85	32.3	13,466	0.24%
2023/03/13	36.1	15.90	0	0.00	16.15	36.1	13,336	0.27%
2023/03/10	16	16.17	1	16.15	16.15	15	13,157	0.11%
2023/03/09	2	16.38	30.1	16.40	16.45	-28.1	13,143	-0.21%
2023/03/08	0	0.00	47	16.45	16.50	-47	13,735	-0.34%
2023/03/07	0	0.00	4	16.45	16.50	-4	13,888	-0.03%
2023/03/06	1.6	16.34	0	0.00	16.40	1.6	14,024	0.01%
2023/03/03	15.5	16.25	0	0.00	16.30	15.5	14,048	0.11%
2023/03/02	1	16.35	2	16.35	16.35	-1	14,129	-0.01%
2023/03/01	2.4	16.38	3	16.35	16.35	-0.6	14,146	0.00%
2023/02/24	3	16.45	0	0.00	16.45	3	14,069	0.02%
2023/02/23	1.2	16.54	0	0.00	16.55	1.2	13,957	0.01%
2023/02/22	2	16.38	15.1	16.53	16.55	-13.1	13,983	-0.09%
2023/02/21	0.1	16.50	1	16.45	16.55	-0.9	13,997	-0.01%
2023/02/20	2.1	16.55	4	16.59	16.60	-1.9	14,097	-0.01%
2023/02/17	7	16.31	15	16.35	16.40	-8	14,088	-0.06%
2023/02/15	3.2	16.24	94	16.30	16.25	-90.8	14,727	-0.62%
2023/02/14	10.2	16.35	1	16.35	16.35	9.2	14,756	0.06%
2023/02/13	1.1	16.07	5	16.25	16.30	-3.9	14,931	-0.03%
2023/02/10	35	16.18	13.1	16.14	16.15	21.9	14,936	0.15%
2023/02/09	1	16.20	20	16.15	16.20	-19	15,105	-0.13%
2023/02/08	0.1	16.20	0	0.00	16.10	0.1	15,129	0.00%
2023/02/07	25	16.10	0	0.00	16.10	25	15,186	0.16%
2023/02/06	2	16.15	0	0.00	16.15	2	15,170	0.01%
2023/02/01	7	16.20	11	16.20	16.25	-4	15,289	-0.03%
2023/01/31	6.1	16.28	1	16.45	16.25	5.1	15,294	0.03%
2023/01/30	1	16.05	29	16.19	16.70	-28	15,051	-0.19%
2023/01/17	1.1	15.80	2	15.80	15.80	-0.9	14,385	-0.01%
2023/01/16	0	0.00	3	15.75	15.80	-3	14,411	-0.02%
2023/01/13	1	15.70	0	0.00	15.70	1	14,392	0.01%
2023/01/09	1	15.50	17	15.60	15.65	-16	15,354	-0.10%
2023/01/06	10	15.40	11.5	15.40	15.35	-1.5	15,292	-0.01%
2023/01/05	2	15.35	13.1	15.35	15.40	-11.1	15,567	-0.07%
2023/01/04	3	15.05	0	0.00	15.20	3	15,590	0.02%
2023/01/03	20.2	14.95	20	15.00	15.10	0.2	15,843	0.00%
2022/12/29	2	14.90	2	14.98	15.05	0	15,880	0.00%
2022/12/28	7	15.05	0	0.00	15.05	7	15,941	0.04%
2022/12/27	1	15.15	0	0.00	15.20	1	16,150	0.01%
2022/12/23	0.2	15.15	0	0.00	15.20	0.2	16,666	0.00%
2022/12/22	1.3	15.12	6	15.20	15.20	-4.7	17,096	-0.03%
2022/12/21	3	14.98	0	0.00	15.05	3	17,462	0.02%
2022/12/19	12	14.98	2	15.23	15.25	10	17,914	0.06%
2022/12/16	6	14.99	10	14.95	15.00	-4	17,808	-0.02%
2022/12/12	3	14.93	0	0.00	14.90	3	18,118	0.02%
2022/12/09	3	14.95	0	0.00	15.05	3	18,529	0.02%
2022/12/08	1	14.85	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	5	15.03	15.10	-5	18,646	-0.03%
2022/12/06	3	14.73	2	14.85	14.65	1	18,482	0.01%
2022/12/05	0.1	14.95	0	0.00	14.85	0.1	18,487	0.00%
2022/12/02	12.4	15.04	4	14.95	14.90	8.4	18,794	0.04%
2022/12/01	2	15.05	4.8	15.11	15.10	-2.8	19,241	-0.01%
2022/11/30	2	15.08	4	15.10	15.15	-2	19,201	-0.01%
2022/11/28	1	14.70	10	14.60	14.65	-9	18,704	-0.05%
2022/11/25	6.2	14.79	2	14.80	14.85	4.2	18,893	0.02%
2022/11/24	0	0.00	8	14.75	14.80	-8	19,300	-0.04%
2022/11/23	0.2	14.70	0	0.00	14.70	0.2	19,416	0.00%
2022/11/22	0	0.00	30.2	14.60	14.60	-30.2	19,824	-0.15%
2022/11/17	1	14.60	0	0.00	14.55	1	21,325	0.00%
2022/11/16	2	14.65	0	0.00	14.80	2	22,042	0.01%
2022/11/14	11	14.80	9	14.68	14.80	2	22,841	0.01%
2022/11/11	1	14.40	156.1	14.55	14.60	-155.1	22,820	-0.68%	大賣/鉅額交易
2022/11/10	14	14.09	0.9	14.15	14.10	13.1	22,817	0.06%
2022/11/09	160	13.90	168.5	14.05	14.15	-8.5	23,053	-0.04%	大買/大賣/
2022/11/08	4	13.68	5	13.70	13.75	-1	23,175	0.00%
2022/11/04	10	13.05	0	0.00	13.35	10	23,794	0.04%
2022/11/03	1	13.25	0	0.00	13.25	1	24,133	0.00%
2022/11/01	5	13.44	1	13.45	13.55	4	24,270	0.02%
2022/10/31	2.3	13.26	11	13.39	13.25	-8.7	24,335	-0.04%
2022/10/28	0	0.00	2	13.60	13.45	-2	24,113	-0.01%
2022/10/26	10	13.18	0	0.00	13.40	10	24,269	0.04%
2022/10/24	1	13.00	3	12.97	13.00	-2	24,566	-0.01%
2022/10/21	0	0.00	22	12.90	12.90	-22	24,630	-0.09%
2022/10/20	3.1	12.57	2	12.60	12.85	1.1	24,599	0.00%
2022/10/19	33.3	12.89	10	12.80	12.90	23.3	24,090	0.10%
2022/10/18	0	0.00	0.2	13.05	13.10	-0.2	23,905	0.00%
2022/10/17	8.3	12.82	0	0.00	12.85	8.3	24,135	0.03%
2022/10/14	25	12.96	6	12.95	12.90	19	24,079	0.08%
2022/10/13	10.4	12.94	0	0.00	12.90	10.4	24,098	0.04%
2022/10/11	11.3	13.35	0	0.00	13.25	11.3	23,892	0.05%
2022/10/07	1.3	13.76	0	0.00	13.75	1.3	23,849	0.01%
2022/10/06	0.4	13.75	2	13.75	13.70	-1.6	23,806	-0.01%
2022/10/05	4	13.61	0	0.00	13.65	4	24,050	0.02%
2022/10/04	9	13.48	0	0.00	13.55	9	24,312	0.04%
2022/10/03	7.3	13.61	0	0.00	13.45	7.3	24,314	0.03%
2022/09/30	13.1	13.72	10	13.70	13.70	3.1	24,186	0.01%
2022/09/29	19	13.80	92.2	13.83	13.85	-73.2	24,166	-0.30%
2022/09/28	5.1	13.74	0	0.00	13.65	5.1	23,981	0.02%
2022/09/27	4	14.00	25	13.95	13.95	-21	23,638	-0.09%
2022/09/26	12.6	14.05	0	0.00	14.00	12.6	23,652	0.05%
2022/09/23	17	14.41	0	0.00	14.35	17	23,574	0.07%
2022/09/22	16.8	14.39	0	0.00	14.35	16.8	23,803	0.07%
2022/09/21	10.6	14.74	0	0.00	14.65	10.6	23,808	0.04%
2022/09/20	15.8	14.84	0	14.90	14.80	15.7	23,553	0.07%
2022/09/19	16	14.87	0	0.00	14.85	16	23,552	0.07%
2022/09/16	10.3	14.87	1	14.90	14.80	9.3	23,689	0.04%
2022/09/15	2	14.93	2	14.98	15.00	0	23,446	0.00%
2022/09/14	12	14.86	0	0.00	14.85	12	23,465	0.05%
2022/09/13	7	15.10	10	15.20	15.10	-3	23,658	-0.01%
2022/09/12	8	15.04	0	0.00	15.15	8	24,201	0.03%
2022/09/08	2	14.83	0	0.00	15.05	2	24,544	0.01%
2022/09/07	9	14.83	0	0.00	14.80	9	24,478	0.04%
2022/09/06	3	15.20	0	0.00	15.20	3	24,249	0.01%
2022/09/05	6	15.00	0	0.00	15.05	6	24,503	0.02%
2022/09/02	7	14.99	0	0.00	14.90	7	24,728	0.03%
2022/09/01	5.5	15.06	0	0.00	15.00	5.5	24,701	0.02%
2022/08/31	1	15.25	0	0.00	15.20	1	24,656	0.00%
2022/08/30	25	15.23	0	0.00	15.20	25	24,212	0.10%
2022/08/29	53.7	15.25	0	0.00	15.20	53.7	24,312	0.22%
2022/08/26	15.2	15.58	6	15.60	15.60	9.2	24,693	0.04%
2022/08/25	10	15.76	0	0.00	15.70	10	24,386	0.04%
2022/08/24	42.7	15.85	22	15.92	15.65	20.7	24,262	0.09%
2022/08/23	15	17.40	5	17.43	17.35	10	23,854	0.04%
2022/08/22	9	17.45	3	17.43	17.45	6	23,319	0.03%
2022/08/19	5	17.35	6	17.44	17.50	-1	22,893	0.00%
2022/08/18	5.3	17.45	11	17.55	17.45	-5.7	22,545	-0.03%
2022/08/17	67	17.40	10	17.35	17.45	57	22,433	0.25%
2022/08/16	0.6	17.30	0	0.00	17.30	0.6	22,203	0.00%
2022/08/15	40	17.10	5	17.05	17.10	35	22,193	0.16%
2022/08/11	0	0.00	3	16.85	16.90	-3	22,181	-0.01%
2022/08/10	24	16.38	37	16.36	16.45	-13	21,960	-0.06%
2022/08/09	1	15.80	11	15.83	15.90	-10	21,795	-0.05%
2022/08/08	10	15.90	10	15.80	15.90	0	21,931	0.00%
2022/08/04	1	15.60	0	0.00	15.60	1	23,163	0.00%
2022/08/03	5	15.60	0	0.00	15.65	5	23,404	0.02%
2022/08/02	1	15.65	0	0.00	15.75	1	23,968	0.00%
2022/07/29	2	15.60	2	15.70	15.70	0	25,403	0.00%
2022/07/28	1	15.60	2	15.65	15.70	-1	26,493	0.00%
2022/07/26	3	15.55	3	15.53	15.55	0	26,731	0.00%
2022/07/25	1	15.55	1	15.60	15.60	0	26,854	0.00%
2022/07/22	10	15.50	0	0.00	15.60	10	27,073	0.04%
2022/07/21	0	0.00	20	15.28	15.35	-20	27,178	-0.07%
2022/07/20	2	15.15	21	15.23	15.15	-19	27,406	-0.07%
2022/07/18	10	15.10	0	0.00	15.20	10	28,028	0.04%
2022/07/15	25	15.04	0	0.00	14.90	25	28,254	0.09%
2022/07/14	2	15.30	10	15.20	15.30	-8	28,332	-0.03%
2022/07/13	11	15.30	7	15.38	15.30	4	28,635	0.01%
2022/07/12	24	15.01	2	14.95	14.85	22	28,848	0.08%
2022/07/11	21.3	15.65	0	0.00	15.50	21.3	28,663	0.07%
2022/07/08	0	0.00	2	15.88	15.90	-2	28,870	-0.01%
2022/07/07	3	15.73	1.2	15.63	15.70	1.8	29,048	0.01%
2022/07/06	6	15.83	0	0.00	15.75	6	29,193	0.02%
2022/07/05	0	0.00	6	16.20	16.10	-6	29,615	-0.02%
2022/07/04	7.3	15.98	6	15.95	16.05	1.3	29,922	0.00%
2022/07/01	23.1	16.07	16	16.17	16.00	7.1	30,445	0.02%
2022/06/30	46.2	16.45	0	0.00	16.30	46.2	30,994	0.15%
2022/06/29	12	16.70	0	0.00	16.70	12	31,165	0.04%
2022/06/28	12	16.81	0	0.00	16.90	12	31,677	0.04%
2022/06/27	2	16.98	13	17.04	16.85	-11	31,978	-0.03%
2022/06/24	21	16.94	0	0.00	16.95	21	31,837	0.07%
2022/06/23	3	16.78	2	16.90	16.90	1	31,775	0.00%
2022/06/22	13	16.92	0	0.00	16.85	13	31,985	0.04%
2022/06/21	1	16.85	6	17.04	17.10	-5	32,130	-0.02%
2022/06/20	1	16.90	6	16.70	16.70	-5	32,505	-0.02%
2022/06/17	22.2	16.68	1	16.70	16.60	21.2	32,243	0.07%
2022/06/16	2	17.03	50	16.90	16.90	-48	31,909	-0.15%
2022/06/15	0.2	16.95	0	0.00	16.90	0.2	32,139	0.00%
2022/06/14	10	16.88	0	0.00	16.90	10	32,268	0.03%
2022/06/13	8.7	16.74	3	16.85	16.85	5.7	32,212	0.02%
2022/06/10	5.1	17.10	0	0.00	17.15	5.1	32,043	0.02%
2022/06/09	6.8	17.36	1	17.35	17.35	5.8	32,004	0.02%
2022/06/08	0.6	17.70	0	0.00	17.60	0.6	31,912	0.00%
2022/06/07	11.6	17.63	6	17.60	17.70	5.6	32,378	0.02%
2022/06/06	3	17.88	8	18.04	18.00	-5	32,415	-0.02%
2022/06/02	2	17.50	0	0.00	17.50	2	32,654	0.01%
2022/06/01	33.3	17.67	0	0.00	17.55	33.3	33,482	0.10%
2022/05/31	10	17.71	3	17.78	17.95	7	33,658	0.02%
2022/05/30	6.5	17.63	13	17.70	17.70	-6.5	33,382	-0.02%
2022/05/27	1	17.25	0	0.00	17.25	1	33,334	0.00%
2022/05/26	3.1	16.99	0	0.00	16.95	3.1	33,548	0.01%
2022/05/25	3	17.00	1	17.05	17.00	2	34,266	0.01%
2022/05/24	2	17.10	2	17.05	17.00	0	34,984	0.00%
2022/05/23	11.2	17.12	0	0.00	17.05	11.2	35,215	0.03%
2022/05/20	4	17.05	48.5	17.05	17.05	-44.5	35,541	-0.13%
2022/05/19	52.1	16.81	10	16.80	16.80	42.1	35,645	0.12%
2022/05/18	22	17.15	10	17.25	17.25	12	35,469	0.03%
2022/05/17	6.1	16.82	0	0.00	16.85	6.1	35,397	0.02%
2022/05/16	28.3	16.74	7.8	16.57	16.80	20.5	35,438	0.06%
2022/05/13	15	16.60	0	0.00	16.70	15	35,469	0.04%
2022/05/12	32.3	16.88	22.9	16.78	16.70	9.4	35,265	0.03%
2022/05/11	51.1	17.35	1	17.35	17.35	50.1	34,614	0.14%
2022/05/10	14	17.49	8	17.38	17.50	6	34,449	0.02%
2022/05/09	31.3	17.89	10.2	17.97	17.85	21.1	34,032	0.06%
2022/05/06	45	18.33	13	18.30	18.40	32	33,606	0.10%
2022/05/05	76.1	18.78	21	18.88	18.90	55.1	33,232	0.17%
2022/05/04	0	0.00	8	19.33	19.40	-8	32,016	-0.02%
2022/05/03	4	19.23	8	19.24	19.30	-4	32,347	-0.01%
2022/04/29	5	19.35	1	19.35	19.40	4	32,498	0.01%
2022/04/28	15	19.07	0	0.00	19.15	15	32,851	0.05%
2022/04/27	12	19.20	0	0.00	19.10	12	32,897	0.04%
2022/04/26	1	19.45	4	19.30	19.35	-3	32,939	-0.01%
2022/04/25	6	19.05	10.2	19.10	19.15	-4.2	33,000	-0.01%
2022/04/22	5.7	19.17	13	19.05	19.35	-7.3	33,222	-0.02%
2022/04/21	36.8	19.36	5	19.40	19.30	31.8	34,166	0.09%
2022/04/20	8.1	19.44	10	19.36	19.60	-1.9	35,608	-0.01%
2022/04/19	14.8	19.62	4	19.75	19.40	10.8	35,711	0.03%
2022/04/18	10	19.56	15.7	19.52	19.55	-5.7	36,045	-0.02%
2022/04/15	1	20.00	15	20.00	20.00	-14	35,692	-0.04%
2022/04/14	6	20.27	72	20.19	20.15	-66	35,789	-0.18%
2022/04/13	1.2	20.52	70	20.43	20.55	-68.8	35,586	-0.19%
2022/04/12	0	0.00	76	20.51	20.60	-76	35,447	-0.21%
2022/04/11	40.1	20.77	68	20.81	20.70	-27.9	35,138	-0.08%
2022/04/08	6	20.62	8	20.63	20.95	-2	34,541	-0.01%
2022/04/07	2.1	20.76	15	20.86	20.70	-12.9	34,289	-0.04%
2022/04/06	25	20.90	11.4	20.96	21.10	13.6	33,694	0.04%
2022/04/01	0	0.00	6	20.60	20.60	-6	33,019	-0.02%
2022/03/31	18	20.47	10	20.55	20.50	8	32,491	0.02%
2022/03/30	45	20.16	5.3	20.34	20.15	39.8	31,703	0.13%
2022/03/29	48	19.92	39	20.00	19.95	9	31,327	0.03%
2022/03/28	1	19.65	50	19.60	19.95	-49	31,270	-0.16%
2022/03/25	12	19.81	1	19.80	19.85	11	31,246	0.04%
2022/03/24	7.3	20.14	50	20.05	20.15	-42.8	30,875	-0.14%
2022/03/23	20	20.14	9	20.17	20.25	11	30,712	0.04%
2022/03/22	32	19.71	0	0.00	19.80	32	30,062	0.11%
2022/03/21	10	19.63	0	0.00	19.65	10	29,799	0.03%
2022/03/18	3	19.70	8	19.61	19.60	-5	29,812	-0.02%
2022/03/17	7	19.45	0	0.00	19.45	7	29,442	0.02%
2022/03/16	1	19.00	0	0.00	19.20	1	29,204	0.00%
2022/03/15	10.1	18.95	1	18.95	19.00	9.1	29,031	0.03%
2022/03/14	3	18.83	11	18.90	18.85	-8	28,994	-0.03%
2022/03/11	5	18.88	5	19.10	18.90	0	29,061	0.00%
2022/03/10	20	18.70	19.6	18.98	18.95	0.5	29,074	0.00%
2022/03/09	5.3	18.29	10	18.30	18.30	-4.7	28,602	-0.02%
2022/03/08	44.8	18.40	6	18.27	18.25	38.8	28,406	0.14%
2022/03/07	13.1	18.74	34	18.70	18.90	-20.9	27,652	-0.08%
2022/03/04	125.1	19.33	0	0.00	19.35	125.1	27,929	0.45%	大買/鉅額交易
2022/03/03	7	19.49	0	0.00	19.60	7	27,931	0.03%
2022/03/02	21	19.46	20	19.55	19.60	1	28,069	0.00%
2022/03/01	6	19.68	0	0.00	19.60	6	27,944	0.02%
2022/02/25	160.1	19.40	30	19.30	19.50	130.1	27,627	0.47%	大買/鉅額交易
2022/02/24	20.1	19.54	6	19.34	19.50	14.1	26,939	0.05%
2022/02/23	18.1	19.78	1	19.80	19.85	17.1	26,279	0.07%
2022/02/22	10.2	19.77	11	19.72	19.85	-0.8	26,396	0.00%
2022/02/21	15	20.03	0	0.00	20.05	15	26,106	0.06%
2022/02/18	2	20.08	0	0.00	20.10	2	26,459	0.01%
2022/02/17	8	20.19	20.4	20.24	20.20	-12.4	26,477	-0.05%
2022/02/16	6	20.23	8	20.28	20.20	-2	26,411	-0.01%
2022/02/15	10	20.20	23	20.13	20.10	-13	26,274	-0.05%
2022/02/14	27.1	20.20	39.2	20.19	20.30	-12.1	26,109	-0.05%
2022/02/11	6	20.43	6.2	20.45	20.55	-0.2	25,751	0.00%
2022/02/10	2	20.35	6	20.32	20.50	-4	25,596	-0.02%
2022/02/09	8	20.33	9	20.38	20.45	-1	25,426	0.00%
2022/02/08	13	20.37	5.5	20.37	20.30	7.5	25,225	0.03%
2022/02/07	37	19.82	2	20.05	20.10	35	24,881	0.14%
2022/01/26	0.1	19.70	0	0.00	19.65	0.1	24,408	0.00%
2022/01/25	13.1	19.62	21	19.54	19.70	-7.9	24,197	-0.03%
2022/01/24	17.2	19.78	10	19.75	20.00	7.2	23,764	0.03%
2022/01/21	8.2	20.03	0	0.00	20.15	8.2	23,554	0.03%
2022/01/20	3	20.20	0	0.00	20.45	3	23,006	0.01%
2022/01/19	5	20.65	1	20.70	20.55	4	22,785	0.02%
2022/01/18	14	20.46	8.2	20.57	20.70	5.8	22,400	0.03%
2022/01/17	14	20.59	10	20.54	20.50	4	22,119	0.02%
2022/01/14	42	20.40	24.1	20.48	20.55	17.9	21,478	0.08%
2022/01/13	17.3	20.10	82.4	20.09	20.50	-65	20,292	-0.32%
2022/01/12	7	19.49	14	19.46	19.50	-7	18,544	-0.04%
2022/01/11	25	19.26	15	19.29	19.40	10	18,368	0.05%
2022/01/10	2.1	18.97	2	18.93	19.05	0.1	18,410	0.00%
2022/01/07	18	18.96	3.1	18.95	18.95	14.9	18,617	0.08%
2022/01/06	0	0.00	1.8	18.77	18.85	-1.8	18,353	-0.01%
2022/01/05	2.1	18.79	0	0.00	18.75	2.1	18,254	0.01%
2022/01/04	3	18.77	0	0.00	18.80	3	18,561	0.02%
2022/01/03	1	18.85	1	18.90	18.85	0	18,623	0.00%
2021/12/30	11	18.95	2.3	18.96	18.95	8.7	18,824	0.05%
2021/12/29	0	0.00	20	18.93	18.95	-20	18,923	-0.11%
2021/12/27	1	18.80	1	18.75	18.75	0	19,132	0.00%
2021/12/24	5	18.65	7	18.70	18.75	-2	19,595	-0.01%
2021/12/23	1	18.60	2	18.65	18.65	-1	19,754	-0.01%
2021/12/22	0	0.00	5	18.65	18.65	-5	20,014	-0.02%
2021/12/21	0	0.00	24.1	18.61	18.60	-24.1	20,124	-0.12%
2021/12/20	20.3	18.55	21.7	18.59	18.55	-1.4	20,255	-0.01%
2021/12/17	5	18.65	4.2	18.65	18.75	0.8	20,299	0.00%
2021/12/16	0.6	18.68	0	0.00	18.65	0.6	20,334	0.00%
2021/12/15	6.1	18.62	2	18.65	18.65	4.1	20,917	0.02%
2021/12/14	12.1	18.63	10	18.65	18.75	2.1	21,365	0.01%
2021/12/13	16	18.94	20	18.85	18.90	-4	21,367	-0.02%
2021/12/10	1.9	18.93	4	18.95	18.95	-2.1	21,476	-0.01%
2021/12/09	2.3	18.89	4.9	18.98	19.00	-2.6	21,678	-0.01%
2021/12/08	2.6	18.84	10	18.83	18.85	-7.4	22,132	-0.03%
2021/12/07	16.1	18.63	23.2	18.69	18.90	-7.1	22,262	-0.03%
2021/12/06	1.6	18.58	2	18.63	18.70	-0.4	22,391	0.00%
2021/12/03	0.1	18.65	5	18.60	18.55	-4.9	22,953	-0.02%
2021/12/02	1.1	18.45	0	0.00	18.60	1.1	24,218	0.00%
2021/12/01	7.3	18.42	102	18.60	18.65	-94.7	25,549	-0.37%	大賣/
2021/11/30	1.6	18.21	0	0.00	18.60	1.6	26,132	0.01%
2021/11/29	57.4	18.15	40	18.16	18.20	17.4	26,102	0.07%
2021/11/26	117.7	18.32	45	18.30	18.35	72.7	26,820	0.27%	大買/
2021/11/25	8	18.66	0	0.00	18.70	8	27,887	0.03%
2021/11/24	0.1	18.70	3	18.70	18.60	-2.9	29,311	-0.01%
2021/11/23	8.1	18.57	5	18.60	18.60	3.1	30,266	0.01%
2021/11/22	12.6	18.66	3	18.70	18.70	9.6	30,460	0.03%
2021/11/19	16.9	18.90	16	18.89	18.95	0.9	30,665	0.00%
2021/11/18	0	0.00	15	19.30	19.30	-15	31,135	-0.05%
2021/11/17	11	19.24	60.1	19.13	19.25	-49.1	31,066	-0.16%
2021/11/16	0.3	18.70	31.4	18.66	18.70	-31.1	30,550	-0.10%
2021/11/15	13	18.61	8	18.59	18.55	5	30,557	0.02%
2021/11/12	0	0.00	2	18.55	18.45	-2	30,520	-0.01%
2021/11/11	5	18.40	13.8	18.39	18.45	-8.8	30,627	-0.03%
2021/11/10	25.1	18.30	0	0.00	18.30	25.1	30,857	0.08%
2021/11/09	11	18.20	10	18.15	18.30	1	30,977	0.00%
2021/11/08	28.1	18.19	10	18.15	18.20	18.1	31,001	0.06%
2021/11/05	70.8	18.15	1	18.05	18.25	69.7	31,251	0.22%
2021/11/04	6.5	18.17	0	0.00	18.20	6.5	31,335	0.02%
2021/11/03	7.1	18.10	0	0.00	18.15	7.1	31,384	0.02%
2021/11/02	13.5	18.20	0	0.00	18.15	13.5	31,462	0.04%
2021/11/01	5.1	18.25	0	0.00	18.25	5.1	31,597	0.02%
2021/10/29	0.1	18.35	0	0.00	18.25	0.1	31,549	0.00%
2021/10/28	2.6	18.40	58	18.40	18.45	-55.5	31,507	-0.18%
2021/10/27	20	18.41	0	0.00	18.40	20	31,612	0.06%
2021/10/26	2	18.60	4.2	18.55	18.55	-2.2	31,619	-0.01%
2021/10/25	0	0.00	11	18.54	18.60	-11	31,803	-0.03%
2021/10/22	18	18.47	0	0.00	18.50	18	32,298	0.06%
2021/10/21	5	18.50	4	18.55	18.50	1	33,071	0.00%
2021/10/20	14	18.49	0	0.00	18.50	14	33,634	0.04%
2021/10/19	7.9	18.57	1.1	18.60	18.60	6.8	34,067	0.02%
2021/10/18	27	18.64	10	18.55	18.65	17	34,173	0.05%
2021/10/15	6	18.15	11	18.16	18.20	-5	33,764	-0.01%
2021/10/14	2	17.88	0	0.00	17.90	2	33,864	0.01%
2021/10/13	13	17.90	0	0.00	17.95	13	34,310	0.04%
2021/10/12	3.1	17.75	1.7	17.96	18.00	1.4	34,716	0.00%
2021/10/08	7.7	17.95	1	17.95	17.95	6.6	34,575	0.02%
2021/10/07	5.7	17.91	4	18.04	18.00	1.7	34,696	0.00%
2021/10/06	17.4	17.78	0.1	17.90	17.85	17.3	34,890	0.05%
2021/10/05	11.2	17.80	0	0.00	17.85	11.2	35,446	0.03%
2021/10/04	47	17.94	2	17.80	17.80	45	35,833	0.13%
2021/10/01	47.1	17.90	2	17.75	17.75	45.1	35,967	0.13%
2021/09/30	21	17.90	1	17.85	18.10	20	35,851	0.06%
2021/09/29	0.1	17.92	1	17.90	18.00	-0.9	36,079	0.00%
2021/09/28	4	17.88	10	17.95	18.05	-6	36,072	-0.02%
2021/09/27	7	17.95	0	0.00	18.00	7	36,178	0.02%
2021/09/24	3.2	17.97	43	18.05	18.05	-39.8	36,121	-0.11%
2021/09/23	13	18.00	0.1	18.10	18.05	12.9	36,116	0.04%
2021/09/22	31.1	17.88	5	17.87	17.90	26.1	36,082	0.07%
2021/09/17	13.2	18.25	10	18.25	18.20	3.2	35,621	0.01%
2021/09/16	3	18.32	10	18.35	18.40	-7	35,283	-0.02%
2021/09/15	0.1	18.45	3	18.35	18.35	-2.9	35,155	-0.01%
2021/09/14	22	18.60	29.4	18.57	18.55	-7.4	35,162	-0.02%
2021/09/13	0.1	18.60	8.8	18.38	18.55	-8.7	35,042	-0.02%
2021/09/10	0.1	18.20	14	18.15	18.25	-13.9	34,858	-0.04%
2021/09/09	3.1	17.80	7.8	17.81	17.95	-4.7	35,149	-0.01%
2021/09/08	73.1	17.82	9	17.83	17.85	64.1	34,927	0.18%
2021/09/07	55.1	18.19	3	18.18	18.10	52.1	34,344	0.15%
2021/09/06	40	19.37	23	19.34	19.35	17	33,144	0.05%
2021/09/03	7	19.05	3	18.97	19.05	4	31,674	0.01%
2021/09/02	83.2	18.90	31	18.98	18.85	52.2	30,881	0.17%
2021/09/01	14	19.36	3	19.40	19.25	11	30,020	0.04%
2021/08/31	41.2	19.24	6	19.37	19.35	35.2	29,352	0.12%
2021/08/30	58.1	19.35	45	19.24	19.60	13.1	28,246	0.05%
2021/08/27	9	18.18	19	18.27	18.40	-10	26,901	-0.04%
2021/08/26	2	17.68	2	17.65	17.85	0	26,238	0.00%
2021/08/25	6	17.65	1	17.70	17.80	5	26,734	0.02%
2021/08/24	13	17.68	207	17.59	17.70	-194	26,372	-0.74%	大賣/鉅額交易
2021/08/20	0.1	16.90	0	0.00	16.90	0.1	25,614	0.00%
2021/08/19	0.1	16.95	1	16.90	16.90	-0.9	25,986	0.00%
2021/08/18	2	17.00	0	0.00	17.00	2	25,898	0.01%
2021/08/17	0	0.00	3	16.83	16.90	-3	25,913	-0.01%
2021/08/16	42.1	16.70	0	0.00	16.80	42.1	25,877	0.16%
2021/08/13	0.1	17.00	0	0.00	16.95	0.1	25,848	0.00%
2021/08/12	1	17.10	0.3	17.10	17.10	0.7	25,990	0.00%
2021/08/11	1	17.15	0	0.00	17.10	1	26,137	0.00%
2021/08/10	2.9	17.02	13	17.08	17.00	-10.1	26,273	-0.04%
2021/08/09	0.1	17.05	0	0.00	17.05	0.1	26,921	0.00%
2021/08/06	0.1	17.05	1	17.05	17.10	-0.9	27,264	0.00%
2021/08/05	0	0.00	3	17.02	17.05	-3	27,820	-0.01%
2021/08/04	2	17.00	0	0.00	17.00	2	29,250	0.01%
2021/08/03	1.1	16.96	10	16.95	17.00	-8.9	29,885	-0.03%
2021/08/02	11.1	16.95	0	0.00	17.00	11.1	30,565	0.04%
2021/07/30	7.1	16.94	0	0.00	16.95	7.1	30,743	0.02%
2021/07/29	1	16.90	11.1	16.95	17.05	-10.1	31,030	-0.03%
2021/07/28	10.1	16.75	13	16.72	16.85	-2.9	31,290	-0.01%
2021/07/27	9.1	16.80	42	16.77	16.75	-32.9	31,684	-0.10%
2021/07/26	23	17.42	22	17.36	17.20	1	32,480	0.00%
2021/07/23	38	17.10	53	17.03	17.15	-15	31,973	-0.05%
2021/07/22	21	16.90	7	16.88	16.90	14	31,577	0.04%
2021/07/21	12	16.64	3	16.57	16.70	9	31,440	0.03%
2021/07/20	27	16.58	52	16.65	16.50	-25	31,511	-0.08%
2021/07/19	25	16.73	5.2	16.75	16.80	19.8	31,215	0.06%
2021/07/16	17	16.39	11	16.57	16.60	6	31,062	0.02%
2021/07/15	12.7	16.29	12	16.29	16.25	0.7	30,758	0.00%
2021/07/14	13	16.32	0	0.00	16.30	13	30,726	0.04%
2021/07/13	33	16.32	14	16.31	16.35	19	31,238	0.06%
2021/07/12	115	16.36	14.7	16.29	16.20	100.3	31,063	0.32%	大買/
2021/07/09	1.5	16.00	7	16.14	16.10	-5.5	30,499	-0.02%
2021/07/08	10	15.85	3	15.85	15.90	7	30,047	0.02%
2021/07/07	8.1	15.69	102	15.65	15.75	-93.9	29,850	-0.31%	大賣/
2021/07/06	16.3	15.61	23	15.60	15.75	-6.7	29,706	-0.02%
2021/07/02	5	15.25	6	15.30	15.30	-1	29,259	0.00%
2021/07/01	11.1	15.29	11	15.25	15.25	0.1	29,105	0.00%
2021/06/30	2	15.25	17.1	15.23	15.25	-15.1	29,054	-0.05%
2021/06/29	28.1	15.19	0	0.00	15.15	28.1	28,937	0.10%
2021/06/28	0	0.00	0.3	15.20	15.20	-0.3	28,984	0.00%
2021/06/25	0	0.00	5	15.10	15.15	-5	28,918	-0.02%
2021/06/24	5	15.00	3	15.05	15.05	2	28,900	0.01%
2021/06/23	100	15.05	1	14.95	15.05	99	28,948	0.34%
2021/06/22	18	14.86	0	0.00	14.90	18	28,784	0.06%
2021/06/21	23.4	14.78	0	0.00	14.80	23.4	28,549	0.08%
2021/06/18	35.1	14.93	1	15.00	14.90	34.1	28,221	0.12%
2021/06/17	14	15.05	22	15.05	15.05	-8	27,741	-0.03%
2021/06/16	4	15.05	31	15.05	15.15	-27	27,915	-0.10%
2021/06/15	19	15.06	28	15.10	15.10	-9	27,789	-0.03%
2021/06/11	0.4	15.15	0.1	15.15	15.15	0.3	27,730	0.00%
2021/06/10	12	15.05	1	15.10	15.10	11	27,746	0.04%
2021/06/09	11	15.15	0	0.00	15.15	11	27,663	0.04%
2021/06/08	0.1	15.25	9	15.28	15.30	-8.9	27,409	-0.03%
2021/06/07	10.3	15.11	6	15.23	15.20	4.3	27,247	0.02%
2021/06/04	15.6	15.20	5	15.20	15.25	10.6	26,961	0.04%
2021/06/03	2.1	15.22	9.4	15.20	15.25	-7.4	27,056	-0.03%
2021/06/02	19	15.20	29	15.16	15.15	-10	26,789	-0.04%
2021/06/01	20	14.80	10	14.75	14.85	10	26,001	0.04%
2021/05/31	9	14.75	0	0.00	14.80	9	26,079	0.03%
2021/05/28	0.1	14.65	9	14.63	14.70	-8.9	26,043	-0.03%
2021/05/27	11	14.51	1	14.50	14.50	10	25,968	0.04%
2021/05/26	6	14.66	0	0.00	14.70	6	25,799	0.02%
2021/05/25	2	14.55	1.2	14.61	14.65	0.8	25,896	0.00%
2021/05/24	0	0.00	5	14.50	14.55	-5	25,821	-0.02%
2021/05/21	1	14.55	8	14.54	14.60	-7	25,834	-0.03%
2021/05/20	1	14.35	26	14.23	14.35	-25	25,554	-0.10%
2021/05/19	0	0.00	27	14.18	14.25	-27	25,374	-0.11%
2021/05/18	76.1	14.19	21.5	14.20	14.25	54.6	25,257	0.22%
2021/05/17	68.2	13.83	24.8	13.80	13.80	43.4	25,187	0.17%
2021/05/14	9	14.17	13	14.13	14.20	-4	24,408	-0.02%
2021/05/13	48	14.12	1,752.5	14.01	14.05	-1,704.5	24,008	-7.10%	大賣/鉅額交易
2021/05/12	34	14.23	42.9	14.25	14.30	-8.9	23,669	-0.04%
2021/05/11	19	14.95	42	14.97	14.90	-23	22,174	-0.10%
2021/05/10	16.1	15.08	45	15.11	15.20	-28.9	21,581	-0.13%
2021/05/07	26	14.87	20	14.89	14.90	6	21,096	0.03%
2021/05/06	28	14.77	15	14.80	14.80	13	20,863	0.06%
2021/05/05	56	14.60	5	14.52	14.55	51	20,432	0.25%
2021/05/04	76	14.66	20.4	14.75	14.45	55.6	19,962	0.28%
2021/05/03	71	14.75	9	15.11	14.65	62	19,054	0.33%
2021/04/29	2	14.05	0	0.00	14.10	2	17,556	0.01%
2021/04/28	2.3	14.14	6	14.09	14.15	-3.7	17,532	-0.02%
2021/04/27	13	14.05	6	14.10	14.10	7	17,796	0.04%
2021/04/26	2	14.00	24.3	14.01	14.10	-22.3	17,606	-0.13%
2021/04/23	0	0.00	6	13.90	13.95	-6	17,333	-0.03%
2021/04/22	2	13.95	4	13.93	13.95	-2	17,267	-0.01%
2021/04/21	15	13.90	0.5	13.90	13.90	14.5	16,983	0.09%
2021/04/20	10	14.01	25	13.95	14.05	-15	16,879	-0.09%
2021/04/19	24	13.97	20	14.04	14.05	4	16,737	0.02%
2021/04/16	1	13.50	0.1	13.60	13.70	0.9	16,123	0.01%
2021/04/15	4	13.50	0	0.00	13.55	4	16,064	0.02%
2021/04/13	1.3	13.44	3	13.45	13.40	-1.7	15,840	-0.01%
2021/04/12	2	13.38	6	13.36	13.40	-4	15,701	-0.03%
2021/04/09	10	13.25	100	13.30	13.30	-90	15,537	-0.58%
2021/04/08	2	13.33	0.7	13.35	13.30	1.3	15,456	0.01%
2021/04/07	0.4	13.35	0	0.00	13.40	0.4	15,631	0.00%
2021/04/06	4.2	13.40	0	0.00	13.30	4.2	15,558	0.03%
2021/04/01	0	0.00	0	13.40	13.40	0	15,476	0.00%
2021/03/31	50	13.40	0	0.00	13.40	50	15,360	0.33%
2021/03/30	0	0.00	10	13.40	13.45	-10	15,108	-0.07%
2021/03/29	0.6	13.35	0	0.00	13.40	0.6	14,953	0.00%
2021/03/26	1	13.35	3	13.30	13.30	-2	14,774	-0.01%
2021/03/25	0	0.00	1	13.25	13.30	-1	14,698	-0.01%
2021/03/24	0	0.00	20	13.20	13.20	-20	14,722	-0.14%
2021/03/23	15	13.20	0	0.00	13.20	15	14,748	0.10%
2021/03/17	1	13.20	0	0.00	13.20	1	14,523	0.01%
2021/03/16	0.1	13.30	7	13.26	13.30	-6.9	14,526	-0.05%
2021/03/15	1.2	13.27	5	13.25	13.30	-3.8	14,569	-0.03%
2021/03/12	1.9	13.25	0	0.00	13.25	1.9	14,765	0.01%
2021/03/11	3	13.22	5	13.30	13.30	-2	14,942	-0.01%
2021/03/10	2	13.25	0	0.00	13.20	2	14,777	0.01%
2021/03/08	2	13.03	0	0.00	13.00	2	14,464	0.01%
2021/03/05	30	12.95	0	0.00	13.05	30	14,321	0.21%
2021/03/04	1	13.00	0	0.00	13.00	1	14,957	0.01%
2021/03/03	2	13.10	6	13.13	13.10	-4	14,898	-0.03%
2021/02/26	5	13.01	0	0.00	12.95	5	14,593	0.03%
2021/02/25	0	0.00	1.3	13.20	13.25	-1.3	14,193	-0.01%
2021/02/23	0	0.00	1	13.00	13.05	-1	14,005	-0.01%
2021/02/22	6	12.95	2.1	12.88	12.90	3.9	13,870	0.03%
2021/02/05	5	12.65	2	12.60	12.70	3	13,528	0.02%
2021/02/04	3	12.60	0	0.00	12.55	3	13,555	0.02%
2021/02/03	21	12.52	0	0.00	12.55	21	13,800	0.15%
2021/01/29	305	12.60	0	0.00	12.50	305	13,397	2.28%	大買/鉅額交易
2021/01/28	2	12.65	2	12.65	12.65	0	13,059	0.00%
2021/01/26	5	12.70	0	12.75	12.70	5	12,815	0.04%
2021/01/22	16	12.78	0	0.00	12.70	16	12,781	0.13%
2021/01/21	0	0.00	10	12.85	12.80	-10	12,643	-0.08%
2021/01/20	1	12.85	1	12.90	12.80	0	12,518	0.00%
2021/01/19	23	13.06	0	0.00	13.05	23	12,108	0.19%
2021/01/18	0	0.00	5.3	13.05	13.05	-5.3	12,036	-0.04%
2021/01/15	0	0.00	22.6	13.20	13.15	-22.6	11,978	-0.19%
2021/01/14	0	0.00	0	13.20	13.30	0	11,951	0.00%
2021/01/12	10	13.25	0.3	13.25	13.20	9.7	11,791	0.08%
2021/01/08	0	0.00	5.5	13.29	13.30	-5.5	11,528	-0.05%
2021/01/07	0	0.00	35	13.15	13.15	-35	11,352	-0.31%
2020/12/31	1	13.20	0.1	13.20	13.25	0.9	11,116	0.01%
2020/12/30	1	13.20	100.7	13.15	13.25	-99.7	11,043	-0.90%
2020/12/29	1	13.05	0	0.00	13.05	1	10,802	0.01%
2020/12/28	2	13.00	0.1	12.95	13.00	1.9	10,776	0.02%
2020/12/25	2	13.05	0	0.00	13.00	2	10,796	0.02%
2020/12/24	0	0.00	0.7	13.05	13.05	-0.7	10,897	-0.01%
2020/12/23	0.7	13.00	0	0.00	13.00	0.7	10,984	0.01%
2020/12/22	0	0.00	0.1	13.05	13.05	-0.1	11,127	0.00%
2020/12/18	101	13.05	0	13.10	13.10	101	11,499	0.88%	大買/
2020/12/17	0.6	13.05	14	13.10	13.15	-13.4	11,496	-0.12%
2020/12/16	0	0.00	1	13.10	13.10	-1	11,507	-0.01%
2020/12/15	20	13.00	0	0.00	12.95	20	11,510	0.17%
2020/12/14	0	13.10	0	0.00	13.05	0	11,463	0.00%
2020/12/11	0	0.00	6.8	13.10	13.15	-6.8	11,613	-0.06%
2020/12/10	2	12.90	2	13.00	12.95	0	11,487	0.00%
2020/12/09	204	12.90	10	12.92	12.95	194	11,395	1.70%	大買/鉅額交易
2020/12/08	3	12.97	0	0.00	12.95	3	11,315	0.03%
2020/12/07	110	13.20	0	0.00	13.20	110	11,141	0.99%	大買/鉅額交易
2020/12/04	0	0.00	2.7	13.25	13.25	-2.7	11,043	-0.02%
2020/12/01	1	13.25	10	13.30	13.30	-9	11,024	-0.08%
2020/11/30	2	13.31	0	13.35	13.35	2	11,135	0.02%
2020/11/27	0	0.00	1	13.35	13.35	-1	10,464	-0.01%
2020/11/26	0.9	13.30	2	13.28	13.35	-1.1	10,389	-0.01%
2020/11/25	0	0.00	4.1	13.27	13.30	-4.1	10,572	-0.04%
2020/11/24	30.7	13.25	2	13.25	13.30	28.7	10,609	0.27%
2020/11/23	0.8	13.30	0	0.00	13.35	0.8	10,605	0.01%
2020/11/19	1	13.25	0	13.25	13.30	1	10,487	0.01%
2020/11/16	1	13.25	3.1	13.25	13.30	-2.1	11,260	-0.02%
2020/11/13	30.7	13.15	1.4	13.20	13.20	29.3	11,200	0.26%
2020/11/12	21	13.29	0	0.00	13.20	21	11,255	0.19%
2020/11/11	0	0.00	18.1	13.34	13.35	-18.1	11,179	-0.16%
2020/11/10	10	13.10	5	13.08	13.20	5	10,959	0.05%
2020/11/09	0	0.00	1	13.05	13.05	-1	10,922	-0.01%
2020/11/06	0	0.00	0.1	12.95	13.00	-0.1	11,128	0.00%
2020/11/02	1	12.60	3	12.65	12.70	-2	13,904	-0.01%
2020/10/30	1	12.65	0	0.00	12.60	1	14,527	0.01%
2020/10/29	82.2	12.70	0	0.00	12.65	82.2	14,705	0.56%
2020/10/23	0	0.00	15	12.75	12.80	-15	15,452	-0.10%
2020/10/14	3	12.90	1	12.85	12.80	2	16,205	0.01%
2020/10/12	1	12.90	0	0.00	13.00	1	16,449	0.01%
2020/10/05	1	12.90	20	12.90	12.85	-19	16,713	-0.11%
2020/09/29	10	12.80	0	0.00	12.80	10	16,857	0.06%
2020/09/25	20	12.60	0	0.00	12.50	20	17,314	0.12%
2020/09/24	23	12.50	26.1	12.48	12.40	-3.1	17,335	-0.02%
2020/09/23	0.4	12.85	0	0.00	12.75	0.4	17,165	0.00%
2020/09/22	0	0.00	1.2	12.87	12.85	-1.2	17,100	-0.01%
2020/09/16	0	0.00	4	13.10	13.15	-4	17,370	-0.02%
2020/09/14	0	0.00	0.2	13.15	13.10	-0.2	17,764	0.00%
2020/09/10	20	12.95	0	0.00	13.05	20	18,090	0.11%
2020/09/09	10	12.96	0	13.10	13.00	10	18,132	0.05%
2020/09/08	1	12.95	0	0.00	13.00	1	18,222	0.01%
2020/09/07	0.3	13.15	0	0.00	13.05	0.3	18,512	0.00%
2020/09/03	4	13.05	2	13.05	13.05	2	18,830	0.01%
2020/09/02	1	13.05	0	0.00	13.05	1	18,841	0.01%
2020/08/31	0	0.00	20	13.24	13.25	-20	19,164	-0.10%
2020/08/28	1	13.15	0.3	13.20	13.15	0.7	19,252	0.00%
2020/08/27	3	13.15	1	13.20	13.20	2	19,584	0.01%
2020/08/25	25	13.21	0	0.00	13.25	25	20,076	0.12%
2020/08/24	11	13.43	2	13.15	13.15	9	20,724	0.04%
2020/08/21	8	13.34	37.1	13.33	13.45	-29.1	20,731	-0.14%
2020/08/20	2	12.98	0	0.00	13.00	2	20,427	0.01%
2020/08/19	0	0.00	106	13.25	13.15	-106	20,199	-0.52%	大賣/鉅額交易
2020/08/18	0	0.00	2	13.10	13.20	-2	20,173	-0.01%
2020/08/17	0	0.00	3	13.15	13.20	-3	20,374	-0.01%
2020/08/14	1	13.10	1	13.15	13.15	0	20,490	0.00%
2020/08/13	2	13.13	5	13.20	13.20	-3	20,576	-0.01%
2020/08/12	128	13.28	8	13.23	13.25	120	20,564	0.58%	大買/鉅額交易
2020/08/11	11	13.10	0.4	13.20	13.10	10.6	20,388	0.05%
2020/08/10	501	13.85	10	13.90	13.85	491	19,695	2.49%	大買/鉅額交易
2020/08/07	16	13.85	3	13.85	13.85	13	19,168	0.07%
2020/08/06	44	13.89	100.7	13.87	13.90	-56.7	18,712	-0.30%
2020/08/05	0	0.00	10.4	13.60	13.65	-10.4	18,234	-0.06%
2020/08/04	1.2	13.49	1	13.50	13.45	0.2	17,857	0.00%
2020/08/03	5	13.36	0	0.00	13.35	5	17,635	0.03%
2020/07/31	11	13.35	0	0.00	13.35	11	17,674	0.06%
2020/07/30	302	13.45	0	0.00	13.45	302	17,523	1.72%	大買/鉅額交易
2020/07/27	1	13.45	0	0.00	13.35	1	17,993	0.01%
2020/07/24	12	13.50	0	0.00	13.45	12	17,994	0.07%
2020/07/23	0	0.00	0.6	13.55	13.55	-0.6	18,076	0.00%
2020/07/22	3	13.55	0	0.00	13.60	3	18,153	0.02%
2020/07/21	11	13.55	0	0.00	13.50	11	18,151	0.06%
2020/07/20	30	13.50	0	0.00	13.45	30	18,233	0.16%
2020/07/17	10	13.55	1	13.55	13.50	9	18,280	0.05%
2020/07/15	0	0.00	5	13.55	13.55	-5	18,489	-0.03%
2020/07/14	0	0.00	2	13.55	13.55	-2	18,649	-0.01%
2020/07/13	2	13.58	33	13.60	13.60	-31	18,961	-0.16%
2020/07/08	0	0.00	12	13.55	13.60	-12	19,481	-0.06%
2020/07/07	1	13.55	0	0.00	13.60	1	19,531	0.01%
2020/07/06	8	13.63	2	13.60	13.65	6	19,441	0.03%
2020/07/03	10	13.45	0	0.00	13.50	10	19,365	0.05%
2020/07/02	2	13.50	0	0.00	13.45	2	19,466	0.01%
2020/07/01	0	0.00	12	13.51	13.50	-12	19,807	-0.06%
2020/06/30	1	13.35	0.1	13.35	13.35	0.9	19,927	0.00%
2020/06/29	6	13.30	0	0.00	13.30	6	20,145	0.03%
2020/06/24	0.6	13.50	0	0.00	13.55	0.6	20,258	0.00%
2020/06/23	1.4	13.46	0	0.00	13.50	1.4	20,667	0.01%
2020/06/19	3	13.25	1	13.45	13.20	2	21,470	0.01%
2020/06/18	3.1	13.35	10	13.40	13.35	-6.9	21,604	-0.03%
2020/06/17	0	0.00	1	13.50	13.60	-1	21,816	0.00%
2020/06/16	2	13.50	4	13.45	13.50	-2	23,010	-0.01%
2020/06/15	11	13.25	3	13.27	13.20	8	24,374	0.03%
2020/06/12	174	13.20	15.4	13.19	13.20	158.6	25,158	0.63%	大買/鉅額交易
2020/06/11	4	13.54	0	0.00	13.40	4	25,695	0.02%
2020/06/10	0	0.00	20	13.65	13.70	-20	26,204	-0.08%
2020/06/09	3	13.57	0	0.00	13.50	3	27,071	0.01%
2020/06/08	0.1	13.60	131.7	13.55	13.60	-131.6	27,772	-0.47%	大賣/鉅額交易
2020/06/05	7	13.45	0	0.00	13.40	7	27,939	0.03%
2020/06/04	12	13.62	7	13.45	13.55	5	28,337	0.02%
2020/06/03	64	13.45	36	13.58	13.60	28	28,680	0.10%
2020/06/02	10	13.20	5	13.35	13.30	5	28,691	0.02%
2020/06/01	0	0.00	14.6	13.21	13.20	-14.6	28,555	-0.05%
2020/05/29	11	12.63	11	12.85	13.00	0	28,509	0.00%
2020/05/28	0	0.00	1	12.65	12.70	-1	28,082	0.00%
2020/05/27	11	12.66	0.6	12.70	12.65	10.4	28,443	0.04%
2020/05/26	0	0.00	4.1	12.68	12.70	-4.1	28,615	-0.01%
2020/05/25	1	12.45	0	0.00	12.50	1	28,655	0.00%
2020/05/22	57	12.55	81	12.55	12.50	-24	28,785	-0.08%
2020/05/21	2	12.65	0	0.00	12.65	2	28,632	0.01%
2020/05/20	2	12.65	151	12.60	12.65	-149	28,628	-0.52%	大賣/鉅額交易
2020/05/19	12	12.65	53	12.60	12.65	-41	28,739	-0.14%
2020/05/18	2	12.40	0	0.00	12.45	2	28,885	0.01%
2020/05/14	1	12.30	0	0.00	12.30	1	28,941	0.00%
2020/05/12	3	12.50	2	12.50	12.45	1	28,707	0.00%
2020/05/11	0	0.00	6.1	12.65	12.60	-6.1	28,559	-0.02%
2020/05/08	0	0.00	0.1	12.35	12.35	-0.1	28,440	0.00%
2020/05/05	1	12.25	3	12.28	12.30	-2	28,519	-0.01%
2020/05/04	19	12.26	4	12.25	12.25	15	28,524	0.05%
2020/04/30	10	12.55	2	12.75	12.75	8	28,288	0.03%
2020/04/29	1	12.35	2	12.35	12.35	-1	28,319	0.00%
2020/04/27	0.2	12.05	0	0.00	12.00	0.2	29,104	0.00%
2020/04/23	4	11.80	0	0.00	11.80	4	29,311	0.01%
2020/04/21	10	11.95	0	0.00	11.75	10	29,380	0.03%
2020/04/20	2	12.20	4	12.15	12.20	-2	29,082	-0.01%
2020/04/17	5	12.35	10	12.25	12.25	-5	29,055	-0.02%
2020/04/16	24	12.15	0	0.00	12.25	24	28,844	0.08%
2020/04/15	71	12.29	0	0.00	12.40	71	28,574	0.25%
2020/04/14	0	0.00	1	12.15	12.20	-1	28,344	0.00%
2020/04/13	5	11.95	0	0.00	12.00	5	28,111	0.02%
2020/04/10	5	12.19	10	12.20	12.25	-5	27,918	-0.02%
2020/04/09	1	11.85	2	11.85	11.95	-1	27,818	0.00%
2020/04/08	2	11.85	10	11.85	11.80	-8	27,779	-0.03%
2020/04/07	2	11.75	1	11.70	11.70	1	27,564	0.00%
2020/04/06	1	11.75	2	11.60	11.70	-1	27,415	0.00%
2020/04/01	33	11.60	0	0.00	11.60	33	27,004	0.12%
2020/03/31	3	11.82	0	0.00	11.70	3	26,772	0.01%
2020/03/30	10	11.48	2.7	11.83	11.80	7.3	26,379	0.03%
2020/03/27	10	11.80	1	11.75	11.85	9	26,118	0.03%
2020/03/26	24	11.55	0	0.00	11.60	24	25,688	0.09%
2020/03/25	31	11.72	48	11.69	11.70	-17	25,584	-0.07%
2020/03/24	86	10.89	0	0.00	11.05	86	25,066	0.34%
2020/03/23	0	0.00	10	10.50	10.50	-10	24,761	-0.04%
2020/03/20	13.1	10.63	25.6	10.75	10.85	-12.5	24,406	-0.05%
2020/03/19	42	10.30	2	10.65	10.30	40	23,266	0.17%
2020/03/18	220	11.54	14	11.68	11.40	206	21,943	0.94%	大買/鉅額交易
2020/03/17	6	12.06	19	11.95	11.95	-13	21,157	-0.06%
2020/03/16	44	12.67	6	12.68	12.55	38	20,307	0.19%
2020/03/13	32	12.79	8	12.58	13.15	24	19,496	0.12%
2020/03/12	118	13.69	8	13.72	13.50	110	18,503	0.59%	大買/鉅額交易
2020/03/11	3	13.87	0	0.00	13.90	3	17,683	0.02%
2020/03/10	7	13.79	14	13.81	13.95	-7	17,321	-0.04%
2020/03/09	2	13.90	0	0.00	13.85	2	16,788	0.01%
2020/03/06	2	14.05	0	0.00	14.05	2	16,194	0.01%
2020/03/04	4	14.11	0	0.00	14.20	4	15,929	0.03%
2020/03/03	7	14.15	0	0.00	14.20	7	15,689	0.04%
2020/03/02	7	14.00	1	14.10	14.00	6	15,503	0.04%
2020/02/27	6	14.25	1	14.25	14.20	5	15,577	0.03%
2020/02/26	5	14.30	2	14.30	14.35	3	15,332	0.02%
2020/02/25	1	14.35	16	14.36	14.35	-15	15,157	-0.10%
2020/02/24	1	14.50	3	14.45	14.45	-2	15,048	-0.01%
2020/02/20	0	0.00	1	14.70	14.65	-1	14,871	-0.01%
2020/02/19	2	14.65	0	0.00	14.65	2	14,645	0.01%
2020/02/18	2	14.55	18	14.55	14.50	-16	14,435	-0.11%
2020/02/17	0	0.00	5	14.45	14.50	-5	14,373	-0.03%
2020/02/14	0	0.00	1	14.45	14.45	-1	14,368	-0.01%
2020/02/13	3	14.45	0	0.00	14.45	3	14,413	0.02%
2020/02/10	1	14.30	2	14.25	14.35	-1	14,840	-0.01%
2020/02/07	2	14.30	0	0.00	14.30	2	14,858	0.01%
2020/02/06	1	14.40	2	14.45	14.45	-1	14,881	-0.01%
2020/02/05	3	14.27	22	14.35	14.35	-19	14,931	-0.13%
2020/02/04	0	0.00	0.1	14.35	14.35	-0.1	14,877	0.00%
2020/02/03	5	13.92	6.2	13.92	14.15	-1.2	15,126	-0.01%
2020/01/31	10	14.23	74.2	14.11	14.15	-64.2	14,723	-0.44%
2020/01/30	13	14.28	131.6	14.30	14.10	-118.6	14,635	-0.81%	大賣/鉅額交易
2020/01/20	0	0.00	14.1	14.75	14.70	-14.1	13,737	-0.10%
2020/01/15	2	14.45	5	14.50	14.55	-3	13,176	-0.02%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/09	0	0.00	3	14.35	14.35	-3	12,902	-0.02%
2020/01/08	2	14.33	2.1	14.30	14.30	-0.1	12,861	0.00%
2020/01/07	10	14.35	6	14.35	14.40	4	12,794	0.03%
2020/01/06	2	14.43	0	0.00	14.40	2	12,827	0.02%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	22	14.50	1	14.50	14.55	21	12,789	0.16%
2019/12/31	1	14.50	1	14.55	14.50	0	12,740	0.00%
2019/12/26	2	14.53	1	14.50	14.55	1	12,786	0.01%
2019/12/25	10	14.50	0	0.00	14.55	10	12,927	0.08%
2019/12/24	0	0.00	0.9	14.50	14.50	-0.9	12,963	-0.01%
2019/12/20	0	0.00	7.8	14.59	14.55	-7.8	13,018	-0.06%
2019/12/19	1	14.50	0	0.00	14.60	1	12,793	0.01%
2019/12/18	0	0.00	20	14.55	14.55	-20	12,683	-0.16%
2019/12/17	13	14.41	9.2	14.45	14.50	3.8	12,701	0.03%
2019/12/16	3	14.35	0	0.00	14.45	3	12,699	0.02%
2019/12/13	0	0.00	40	14.35	14.40	-40	12,764	-0.31%
2019/12/12	1.2	14.30	11	14.33	14.30	-9.8	12,838	-0.08%
2019/12/11	0	0.00	30	14.30	14.30	-30	12,824	-0.23%
2019/12/10	2.6	14.30	1	14.25	14.30	1.6	12,974	0.01%
2019/12/09	0	0.00	5	14.25	14.30	-5	13,107	-0.04%
2019/12/05	0	0.00	1	14.30	14.35	-1	13,513	-0.01%
2019/12/03	1	14.30	23	14.30	14.35	-22	13,785	-0.16%
2019/12/02	1	14.30	5	14.20	14.30	-4	13,806	-0.03%
2019/11/29	5	14.33	0.3	14.30	14.25	4.7	13,881	0.03%
2019/11/27	0	0.00	9	14.40	14.45	-9	14,641	-0.06%
2019/11/26	1	14.40	6	14.41	14.40	-5	15,293	-0.03%
2019/11/25	0.3	14.40	22	14.40	14.40	-21.7	14,698	-0.15%
2019/11/21	23	14.29	0	0.00	14.25	23	15,087	0.15%
2019/11/20	0	0.00	3	14.40	14.40	-3	15,022	-0.02%
2019/11/19	0	0.00	1.6	14.40	14.40	-1.6	14,983	-0.01%
2019/11/18	20	14.35	4	14.40	14.40	16	15,048	0.11%
2019/11/14	0	0.00	5	14.25	14.30	-5	15,054	-0.03%
2019/11/13	0	0.00	15.1	14.35	14.30	-15.1	15,230	-0.10%
2019/11/11	1	14.40	0	0.00	14.35	1	15,285	0.01%
2019/11/08	0	0.00	6	14.46	14.50	-6	15,255	-0.04%
2019/11/07	15	14.47	3	14.55	14.45	12	15,590	0.08%
2019/11/06	1	14.45	3.6	14.41	14.45	-2.6	15,762	-0.02%
2019/11/05	36.8	14.32	3	14.33	14.40	33.8	15,751	0.21%
2019/11/04	2	14.23	6	14.24	14.30	-4	15,825	-0.03%
2019/11/01	1	14.20	0	0.00	14.20	1	15,845	0.01%
2019/10/31	1	14.10	23	14.29	14.15	-22	16,057	-0.14%
2019/10/29	0	0.00	49	14.05	14.05	-49	16,051	-0.31%
2019/10/28	2	13.98	32	14.00	14.00	-30	15,893	-0.19%
2019/10/25	0	0.00	2	13.90	14.00	-2	15,945	-0.01%
2019/10/24	0	0.00	1	13.95	14.00	-1	15,989	-0.01%
2019/10/23	22	13.95	0	0.00	13.95	22	16,119	0.14%
2019/10/21	1	13.90	4.4	13.90	13.95	-3.4	16,419	-0.02%
2019/10/18	1.9	13.95	0	0.00	13.95	1.9	16,510	0.01%
2019/10/16	1.8	13.92	3	13.95	13.95	-1.2	16,815	-0.01%
2019/10/15	0	0.00	5	13.90	13.90	-5	17,071	-0.03%
2019/10/09	5	13.75	0	0.00	13.75	5	17,196	0.03%
2019/10/08	0.6	13.90	2	13.85	13.85	-1.4	17,366	-0.01%
2019/10/04	2	13.80	29	13.80	13.75	-27	17,457	-0.15%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/01	1	14.00	30.8	13.95	14.00	-29.8	17,436	-0.17%
2019/09/27	2	13.88	0	0.00	13.85	2	17,350	0.01%
2019/09/25	4	13.90	0	0.00	13.95	4	17,395	0.02%
2019/09/24	0	0.00	5	13.95	14.05	-5	17,400	-0.03%
2019/09/23	1.2	14.06	16.7	14.00	14.00	-15.5	17,383	-0.09%
2019/09/20	2	14.08	11	14.05	14.10	-9	17,518	-0.05%
2019/09/19	2	14.10	0	0.00	14.10	2	17,310	0.01%
2019/09/18	0.8	14.10	25.1	14.10	14.10	-24.3	17,236	-0.14%
2019/09/17	0	0.00	120	13.94	14.00	-120	17,057	-0.70%	大賣/鉅額交易
2019/09/12	0	0.00	1	13.90	13.85	-1	17,050	-0.01%
2019/09/11	1.5	14.00	0	0.00	13.90	1.5	17,071	0.01%
2019/09/10	0.1	14.00	0	0.00	13.90	0.1	17,039	0.00%
2019/09/09	7.9	13.84	0	0.00	13.80	7.9	16,822	0.05%
2019/09/06	0	0.00	1	13.70	13.75	-1	16,748	-0.01%
2019/09/04	1	13.50	0.1	13.55	13.50	0.9	16,807	0.01%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	2	13.45	8	13.45	13.45	-6	17,144	-0.03%
2019/08/30	10	13.35	0	0.00	13.40	10	17,252	0.06%
2019/08/29	11	13.35	0	0.00	13.35	11	16,717	0.07%
2019/08/28	2	13.55	11	13.50	13.50	-9	16,111	-0.06%
2019/08/27	2	13.50	10	13.60	13.45	-8	16,227	-0.05%
2019/08/26	2	13.55	1	13.50	13.50	1	16,116	0.01%
2019/08/22	1	13.65	6	13.65	13.70	-5	16,110	-0.03%
2019/08/20	1	13.70	2	13.65	13.65	-1	17,581	-0.01%
2019/08/19	0	0.00	5	13.60	13.65	-5	17,732	-0.03%
2019/08/16	3.2	13.56	2	13.55	13.55	1.2	17,708	0.01%
2019/08/15	13	13.50	0	0.00	13.50	13	17,571	0.07%
2019/08/14	0	0.00	13	13.70	13.65	-13	17,700	-0.07%
2019/08/13	3	13.63	10	13.70	13.60	-7	17,669	-0.04%
2019/08/12	18	13.73	7	13.70	13.70	11	17,584	0.06%
2019/08/08	5	14.30	1	14.30	14.30	4	17,240	0.02%
2019/08/07	1	14.35	5	14.30	14.35	-4	16,817	-0.02%
2019/08/06	2	14.08	10	14.30	14.35	-8	16,932	-0.05%
2019/08/05	0	0.00	1	14.35	14.35	-1	16,796	-0.01%
2019/08/02	2	14.30	0	0.00	14.25	2	16,717	0.01%
2019/08/01	1	14.55	7	14.48	14.45	-6	16,650	-0.04%
2019/07/31	1	14.60	0	0.00	14.60	1	16,544	0.01%
2019/07/30	10	14.65	0.5	14.65	14.60	9.5	16,217	0.06%
2019/07/29	0	0.00	1	14.65	14.70	-1	16,445	-0.01%
2019/07/26	1	14.70	0	0.00	14.65	1	16,678	0.01%
2019/07/25	0	0.00	13	14.65	14.75	-13	16,853	-0.08%
2019/07/23	11	14.68	0	0.00	14.65	11	17,011	0.06%
2019/07/22	1	14.75	64	14.75	14.75	-63	17,563	-0.36%
2019/07/19	0	0.00	53	14.70	14.70	-53	17,729	-0.30%
2019/07/17	2	14.55	13	14.60	14.65	-11	17,651	-0.06%
2019/07/16	5	14.60	0	0.00	14.55	5	17,741	0.03%
2019/07/12	10	14.60	0	0.00	14.55	10	17,662	0.06%
2019/07/11	26	14.50	3	14.45	14.50	23	17,487	0.13%
2019/07/10	9	14.38	0	0.00	14.40	9	17,438	0.05%
2019/07/09	1	14.40	0	0.00	14.40	1	17,517	0.01%
2019/07/08	1	14.40	10.1	14.37	14.40	-9.1	17,633	-0.05%
2019/07/05	3	14.35	0	0.00	14.30	3	17,668	0.02%
2019/07/03	1	14.25	0	0.00	14.30	1	17,897	0.01%
2019/07/02	1	14.25	7.1	14.30	14.25	-6.1	17,951	-0.03%
2019/07/01	4	14.35	0	0.00	14.30	4	17,976	0.02%
2019/06/28	10	14.30	0	0.00	14.30	10	17,897	0.06%
2019/06/27	10	14.30	0	0.00	14.30	10	17,996	0.06%
2019/06/26	0	0.00	43	14.30	14.25	-43	18,051	-0.24%
2019/06/25	0	0.00	15	14.33	14.35	-15	18,010	-0.08%
2019/06/24	2	14.35	2	14.33	14.35	0	18,085	0.00%
2019/06/21	0	0.00	18	14.32	14.35	-18	18,238	-0.10%
2019/06/20	0	0.00	33	14.30	14.35	-33	18,312	-0.18%
2019/06/19	0	0.00	5	14.20	14.30	-5	18,669	-0.03%
2019/06/18	0	0.00	80	14.10	14.20	-80	18,541	-0.43%
2019/06/17	5	14.15	3	14.15	14.15	2	18,696	0.01%
2019/06/14	10	14.20	0	0.00	14.15	10	18,893	0.05%
2019/06/12	11	14.00	36	14.05	14.05	-25	18,976	-0.13%
2019/06/10	10	14.35	0	0.00	14.30	10	18,748	0.05%
2019/06/04	0	0.00	40	14.15	14.10	-40	19,525	-0.20%
2019/06/03	1	14.00	0	0.00	14.15	1	19,528	0.01%
2019/05/31	10	14.05	0	0.00	14.10	10	19,408	0.05%
2019/05/30	1	13.95	2.4	13.98	14.00	-1.4	19,139	-0.01%
2019/05/28	0	0.00	5	14.05	13.90	-5	19,593	-0.03%
2019/05/27	0	0.00	10	14.10	14.10	-10	18,394	-0.05%
2019/05/24	5	13.90	2	14.00	14.00	3	18,252	0.02%
2019/05/23	0	0.00	1	13.90	13.95	-1	18,161	-0.01%
2019/05/22	2	13.90	0	0.00	13.85	2	18,265	0.01%
2019/05/20	16	13.75	5	13.80	13.85	11	18,269	0.06%
2019/05/17	2	13.80	5	13.80	13.75	-3	18,335	-0.02%
2019/05/16	12	13.75	10	13.75	13.70	2	18,410	0.01%
2019/05/15	1	13.75	0	0.00	13.75	1	18,301	0.01%
2019/05/14	19	13.75	0	0.00	13.75	19	18,286	0.10%
2019/05/10	5	13.90	1	13.90	13.85	4	18,186	0.02%
2019/05/09	40	13.93	2	13.95	13.85	38	18,350	0.21%
2019/05/08	3	13.98	0	0.00	14.05	3	18,217	0.02%
2019/05/07	0	0.00	100	13.90	13.95	-100	18,179	-0.55%
2019/05/06	103	13.87	50	14.00	13.85	53	18,278	0.29%	大買/
2019/05/03	88	13.98	0	0.00	14.00	88	18,092	0.49%
2019/05/02	2	14.05	1	14.05	14.10	1	17,827	0.01%
2019/04/26	41	13.85	28	13.85	13.90	13	17,634	0.07%
2019/04/25	23	14.15	0	0.00	14.10	23	16,934	0.14%
2019/04/24	20	14.15	1	14.10	14.20	19	16,893	0.11%
2019/04/23	5	14.15	17.7	14.10	14.15	-12.7	16,882	-0.08%
2019/04/22	17	14.14	0	0.00	14.10	17	16,841	0.10%
2019/04/18	1	14.20	0	0.00	14.20	1	16,873	0.01%
2019/04/16	3	14.20	0	0.00	14.20	3	16,985	0.02%
2019/04/15	5	14.25	0	0.00	14.20	5	17,120	0.03%
2019/04/10	4	14.20	0	0.00	14.25	4	16,894	0.02%
2019/04/09	39	14.17	0	0.00	14.25	39	16,839	0.23%
2019/04/08	1	14.15	5	14.17	14.15	-4	16,866	-0.02%
2019/04/03	0.5	14.10	3	14.10	14.10	-2.5	16,981	-0.01%
2019/04/02	1	14.10	0	0.00	14.10	1	17,161	0.01%
2019/04/01	6	14.04	0	0.00	14.00	6	17,226	0.03%
2019/03/29	1	14.05	7	14.00	14.05	-6	17,144	-0.03%
2019/03/28	5	13.95	5	13.95	13.95	0	17,027	0.00%
2019/03/27	6	13.98	5	13.95	13.95	1	17,111	0.01%
2019/03/26	2	14.00	1	14.00	14.00	1	17,109	0.01%
2019/03/25	2	13.78	5	13.80	13.85	-3	17,336	-0.02%
2019/03/22	4	13.93	0	0.00	13.85	4	17,093	0.02%
2019/03/21	1	13.95	2	14.00	14.00	-1	16,710	-0.01%
2019/03/20	13	13.95	1	14.00	14.00	12	16,833	0.07%
2019/03/19	2	14.05	0	0.00	14.00	2	16,689	0.01%
2019/03/18	8	13.91	0.1	13.95	13.90	7.9	16,585	0.05%
2019/03/15	5	13.80	0	0.00	13.85	5	16,712	0.03%
2019/03/14	3	13.80	0	0.00	13.75	3	16,591	0.02%
2019/03/12	1	13.70	5	13.70	13.75	-4	16,757	-0.02%
2019/03/11	63	13.71	0	0.00	13.65	63	16,589	0.38%
2019/03/08	7	13.89	0	0.00	13.85	7	15,595	0.04%
2019/03/07	0	0.00	1.4	13.96	13.95	-1.4	15,702	-0.01%
2019/03/06	3	13.93	1	13.90	14.00	2	15,935	0.01%
2019/03/05	1	13.85	0	0.00	13.90	1	16,045	0.01%
2019/03/04	4	13.84	0	0.00	13.95	4	16,225	0.02%
2019/02/27	2	13.90	12	13.92	13.95	-10	16,183	-0.06%
2019/02/26	2	13.95	0	0.00	13.95	2	16,222	0.01%
2019/02/25	2	13.90	0	0.00	14.00	2	16,290	0.01%
2019/02/21	0	0.00	2	13.85	13.90	-2	16,512	-0.01%
2019/02/20	2	13.83	0	0.00	13.90	2	16,535	0.01%
2019/02/18	2	13.75	0	0.00	13.80	2	16,430	0.01%
2019/02/15	4.7	13.68	9	13.70	13.70	-4.3	16,537	-0.03%
2019/02/14	0	0.00	2.1	13.65	13.65	-2.1	16,621	-0.01%
2019/02/13	28	13.65	0	0.00	13.60	28	16,717	0.17%
2019/02/12	5	13.65	0	0.00	13.65	5	16,829	0.03%
2019/02/11	11	13.60	0	0.00	13.65	11	16,800	0.07%
2019/01/30	0	0.00	5	13.51	13.60	-5	16,820	-0.03%
2019/01/29	3	13.40	17.7	13.45	13.50	-14.7	16,733	-0.09%
2019/01/25	0	0.00	9	13.31	13.45	-9	16,700	-0.05%
2019/01/24	0.5	13.35	16	13.35	13.30	-15.5	16,586	-0.09%
2019/01/23	1	13.35	29	13.37	13.40	-28	16,684	-0.17%
2019/01/21	2	13.30	0	0.00	13.30	2	16,457	0.01%
2019/01/18	0	0.00	0.2	13.40	13.40	-0.2	16,398	0.00%
2019/01/16	27	13.44	0	0.00	13.30	27	16,779	0.16%
2019/01/11	2	13.25	0	0.00	13.30	2	16,769	0.01%
2019/01/09	5	13.30	2	13.45	13.45	3	16,565	0.02%
2019/01/08	0	13.35	0	0.00	13.25	0	16,487	0.00%
2019/01/07	1	13.15	0	0.00	13.35	1	16,653	0.01%
2019/01/04	82	13.05	5	13.00	13.00	77	16,888	0.46%
2019/01/02	1	13.05	1	13.10	13.10	0	17,693	0.00%
2018/12/26	2	12.98	0	0.00	12.95	2	17,890	0.01%
2018/12/25	105	13.05	5	13.00	13.05	100	17,653	0.57%	大買/
2018/12/24	6	13.17	0	0.00	13.20	6	17,542	0.03%
2018/12/22	4	13.24	1	13.20	13.20	3	17,548	0.02%
2018/12/21	2	13.25	0	0.00	13.25	2	17,596	0.01%
2018/12/20	4	13.25	1	13.30	13.25	3	17,717	0.02%
2018/12/19	2	13.30	0	0.00	13.35	2	17,629	0.01%
2018/12/18	7	13.25	24	13.25	13.25	-17	17,601	-0.10%
2018/12/17	3	13.40	0	0.00	13.35	3	17,599	0.02%
2018/12/14	7	13.41	0	0.00	13.45	7	17,740	0.04%
2018/12/13	2	13.40	0	0.00	13.45	2	17,757	0.01%
2018/12/12	6.2	13.40	0	0.00	13.40	6.2	17,610	0.04%
2018/12/11	2	13.38	0	0.00	13.35	2	17,482	0.01%
2018/12/10	17	13.36	0	0.00	13.35	17	17,429	0.10%
2018/12/06	3	13.45	0	0.00	13.45	3	17,179	0.02%
2018/12/05	2	13.55	0	0.00	13.55	2	17,221	0.01%
2018/12/03	1.5	13.63	2	13.70	13.65	-0.5	17,463	0.00%
2018/11/30	5	13.60	2	13.60	13.55	3	17,444	0.02%
2018/11/29	3	13.53	0	0.00	13.50	3	17,363	0.02%
2018/11/28	31	13.55	2	13.60	13.55	29	17,095	0.17%
2018/11/27	11	13.45	0	0.00	13.45	11	16,987	0.06%
2018/11/26	5	13.50	0	0.00	13.50	5	17,020	0.03%
2018/11/23	15.6	13.51	0	0.00	13.50	15.6	16,853	0.09%
2018/11/22	14	13.58	24	13.60	13.60	-10	16,676	-0.06%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/20	1.5	13.75	0	0.00	13.75	1.5	16,426	0.01%
2018/11/16	0	0.00	0.5	13.90	13.90	-0.5	17,274	0.00%
2018/11/15	1	13.75	1	13.75	13.80	0	18,376	0.00%
2018/11/14	4	13.74	0	0.00	13.80	4	19,334	0.02%
2018/11/13	3	13.67	0	0.00	13.75	3	19,703	0.02%
2018/11/12	2	13.75	6	13.90	13.80	-4	19,713	-0.02%
2018/11/09	0	0.00	6	13.91	13.95	-6	19,946	-0.03%
2018/11/08	0	0.00	3	14.03	14.05	-3	20,046	-0.01%
2018/11/07	2	13.88	21	13.90	13.95	-19	20,139	-0.09%
2018/11/06	0	0.00	5	13.92	13.85	-5	20,262	-0.02%
2018/11/05	0	0.00	11	13.70	13.85	-11	20,550	-0.05%
2018/11/02	0	0.00	1	13.70	13.75	-1	20,877	0.00%
2018/10/31	3	13.75	1	13.75	13.75	2	21,296	0.01%
2018/10/30	1	13.45	1	13.45	13.50	0	21,577	0.00%
2018/10/29	2	13.30	0	0.00	13.35	2	21,656	0.01%
2018/10/26	7	13.38	0	0.00	13.40	7	21,831	0.03%
2018/10/25	21	13.40	30	13.40	13.40	-9	21,800	-0.04%
2018/10/24	3	13.60	0	0.00	13.65	3	21,778	0.01%
2018/10/23	4	13.75	0	0.00	13.70	4	21,699	0.02%
2018/10/22	10	13.70	4.7	13.82	13.90	5.3	21,736	0.02%
2018/10/19	17	13.75	6.7	13.80	13.75	10.3	21,778	0.05%
2018/10/18	0	0.00	1	13.95	13.90	-1	21,590	0.00%
2018/10/17	22	13.99	0	0.00	13.95	22	21,692	0.10%
2018/10/16	8	14.00	0	0.00	14.00	8	21,573	0.04%
2018/10/15	4	13.98	3	13.97	13.95	1	21,462	0.00%
2018/10/12	25	13.69	10	14.03	14.15	15	21,219	0.07%
2018/10/11	36	13.95	15	13.95	13.90	21	20,843	0.10%
2018/10/09	0	0.00	2	14.40	14.40	-2	20,095	-0.01%
2018/10/08	0.3	14.50	5	14.44	14.40	-4.7	20,094	-0.02%
2018/10/05	6	14.47	8	14.45	14.45	-2	20,007	-0.01%
2018/10/04	2	14.55	0	0.00	14.60	2	19,791	0.01%
2018/10/03	0	0.00	6	14.65	14.70	-6	19,607	-0.03%
2018/10/02	10	14.80	24	14.75	14.75	-14	19,642	-0.07%
2018/10/01	0	0.00	28	14.81	14.85	-28	19,487	-0.14%
2018/09/28	3.3	14.70	0	0.00	14.75	3.3	19,516	0.02%
2018/09/27	15	14.58	30	14.70	14.75	-15	19,372	-0.08%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/25	1	14.65	6	14.65	14.70	-5	19,208	-0.03%
2018/09/21	1	14.55	30.4	14.70	14.70	-29.4	19,115	-0.15%
2018/09/20	2.9	14.57	0	0.00	14.60	2.9	18,765	0.02%
2018/09/19	0	0.00	4	14.53	14.55	-4	18,727	-0.02%
2018/09/18	0.2	14.50	0	0.00	14.45	0.2	18,652	0.00%
2018/09/17	1.1	14.50	0	0.00	14.40	1.1	18,647	0.01%
2018/09/14	29	14.43	1.2	14.41	14.35	27.8	18,691	0.15%
2018/09/13	10	14.31	0	0.00	14.35	10	18,629	0.05%
2018/09/12	0	14.20	0	0.00	14.15	0	18,675	0.00%
2018/09/11	10	14.00	7.5	14.01	14.10	2.5	18,757	0.01%
2018/09/10	10	14.09	5	14.20	14.10	5	18,765	0.03%
2018/09/07	23	14.18	3	14.15	14.15	20	18,837	0.11%
2018/09/06	1.2	14.27	30	14.35	14.25	-28.8	18,861	-0.15%
2018/09/05	0	0.00	15	14.30	14.30	-15	18,788	-0.08%
2018/09/04	5	14.35	0	0.00	14.40	5	18,821	0.03%
2018/08/31	4	14.40	21	14.50	14.45	-17	19,079	-0.09%
2018/08/30	1	14.35	0	0.00	14.35	1	19,020	0.01%
2018/08/29	3	14.43	0	0.00	14.50	3	19,044	0.02%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/27	0	0.00	2	14.35	14.40	-2	19,145	-0.01%
2018/08/24	21.2	14.24	1	14.20	14.25	20.2	19,188	0.11%
2018/08/23	78	14.39	11	14.45	14.35	67	19,121	0.35%
2018/08/22	52.5	14.53	12.1	14.54	14.55	40.4	18,738	0.22%
2018/08/21	88	15.29	36	15.30	15.35	52	17,223	0.30%
2018/08/20	106.9	15.11	2	15.15	15.10	104.9	16,252	0.65%	大買/鉅額交易
2018/08/17	5	15.00	0	0.00	15.00	5	15,675	0.03%
2018/08/16	11	14.91	0	0.00	14.90	11	15,468	0.07%
2018/08/15	17	14.99	0	0.00	14.95	17	15,153	0.11%
2018/08/14	4	15.03	0	0.00	15.05	4	14,943	0.03%
2018/08/13	49	15.04	5	15.05	15.00	44	14,941	0.29%
2018/08/10	5	15.06	3.4	15.10	15.10	1.6	14,706	0.01%
2018/08/09	17	14.94	0	0.00	14.90	17	14,439	0.12%
2018/08/08	23	14.97	2	15.00	15.00	21	14,035	0.15%
2018/08/07	20	14.95	0	0.00	14.90	20	13,985	0.14%
2018/08/06	53	14.97	10	14.95	14.90	43	13,871	0.31%
2018/08/03	17	14.95	0	15.00	15.05	17	13,540	0.13%
2018/08/02	42	15.00	0	0.00	14.95	42	13,596	0.31%
2018/08/01	5	15.00	3.6	15.00	15.05	1.4	13,554	0.01%
2018/07/31	44	14.99	0.1	14.95	15.00	43.9	13,566	0.32%
2018/07/27	0	0.00	1.9	14.90	14.95	-1.9	13,338	-0.01%
2018/07/26	23	14.89	8	14.88	14.90	15	13,298	0.11%
2018/07/25	2	14.80	0	0.00	14.80	2	13,372	0.01%
2018/07/24	10	14.75	0	0.00	14.85	10	13,485	0.07%
2018/07/23	14.5	14.71	10	14.70	14.70	4.5	13,481	0.03%
2018/07/18	3	14.55	0	0.00	14.65	3	13,543	0.02%
2018/07/16	7	14.51	0	0.00	14.45	7	13,464	0.05%
2018/07/12	0.2	14.50	9	14.50	14.50	-8.8	13,436	-0.07%
2018/07/11	15	14.35	0	0.00	14.40	15	13,462	0.11%
2018/07/06	4	14.23	0	0.00	14.15	4	13,456	0.03%
2018/07/05	7	14.25	0	0.00	14.25	7	13,373	0.05%
2018/07/03	1	14.30	0	14.35	14.25	1	13,666	0.01%
2018/07/02	1	14.45	0	0.00	14.40	1	13,685	0.01%
2018/06/29	2	14.43	1	14.40	14.40	1	13,771	0.01%
2018/06/27	0	0.00	10	14.40	14.40	-10	13,698	-0.07%
2018/06/26	3	14.45	200	14.45	14.40	-197	13,809	-1.43%	大賣/鉅額交易
2018/06/25	1	14.45	0	0.00	14.45	1	13,897	0.01%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/21	20.6	14.50	0	0.00	14.50	20.6	14,121	0.15%
2018/06/20	3	14.42	0	0.00	14.50	3	14,323	0.02%
2018/06/19	12	14.41	5	14.40	14.40	7	14,323	0.05%
2018/06/15	22	14.55	0	0.00	14.55	22	14,339	0.15%
2018/06/14	21	14.60	0	0.00	14.45	21	14,223	0.15%
2018/06/13	3	14.80	0	0.00	14.75	3	14,065	0.02%
2018/06/12	8	14.85	0	0.00	14.75	8	14,389	0.06%
2018/06/11	11	14.94	0	0.00	14.85	11	14,257	0.08%
2018/06/08	16	14.93	0	0.00	14.95	16	14,340	0.11%
2018/06/07	15	14.97	8	14.95	15.05	7	14,243	0.05%
2018/06/06	7	14.99	12	14.95	15.00	-5	14,228	-0.04%
2018/06/04	2	14.80	0	0.00	14.90	2	13,903	0.01%
2018/06/01	1	14.85	2	14.70	14.80	-1	13,808	-0.01%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	27	14.60	0	0.00	14.55	27	13,274	0.20%
2018/05/28	1	14.75	1	14.80	14.80	0	13,183	0.00%
2018/05/21	0	0.00	0.1	14.85	14.90	-0.1	13,831	0.00%
2018/05/18	0	0.00	10	14.80	14.80	-10	13,868	-0.07%
2018/05/17	0	0.00	4	14.75	14.70	-4	13,999	-0.03%
2018/05/16	0	0.00	2	14.68	14.70	-2	14,038	-0.01%
2018/05/15	3	14.60	1	14.60	14.60	2	14,658	0.01%
2018/05/14	2	14.55	0	0.00	14.60	2	15,487	0.01%
2018/05/11	104	14.55	2	14.55	14.60	102	15,514	0.66%	大買/鉅額交易
2018/05/09	0	0.00	4	14.45	14.50	-4	15,161	-0.03%
2018/05/07	1	14.40	1.5	14.42	14.45	-0.5	15,099	0.00%
2018/05/04	0	0.00	1	14.30	14.35	-1	15,118	-0.01%
2018/05/03	3	14.40	0	0.00	14.35	3	15,080	0.02%
2018/05/02	2	14.50	1	14.50	14.50	1	15,217	0.01%
2018/04/30	0.2	14.45	12	14.40	14.45	-11.8	15,189	-0.08%
2018/04/27	0	0.00	3	14.30	14.35	-3	15,086	-0.02%
2018/04/25	10	14.20	0.5	14.25	14.25	9.5	15,036	0.06%
2018/04/24	5	14.30	5	14.25	14.25	0	15,298	0.00%
2018/04/20	100	14.25	0	0.00	14.30	100	15,480	0.65%
2018/04/19	1	14.20	0	0.00	14.30	1	15,652	0.01%
2018/04/18	5	14.15	0	0.00	14.20	5	15,680	0.03%
2018/04/13	20	14.25	0	0.00	14.25	20	16,225	0.12%
2018/04/10	0	0.00	1	14.25	14.30	-1	16,733	-0.01%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/04/02	2	14.23	0	0.00	14.20	2	16,856	0.01%
2018/03/30	0	14.30	0	0.00	14.30	0	16,996	0.00%
2018/03/29	2	14.25	6	14.35	14.30	-4	16,902	-0.02%
2018/03/28	2	14.40	0	0.00	14.35	2	16,653	0.01%
2018/03/27	2.3	14.50	7	14.47	14.55	-4.7	16,650	-0.03%
2018/03/23	11	14.22	0	0.00	14.30	11	16,483	0.07%
2018/03/22	2	14.50	2	14.55	14.45	0	16,264	0.00%
2018/03/21	0	0.00	8	14.53	14.55	-8	16,201	-0.05%
2018/03/20	15	14.50	0	0.00	14.50	15	16,377	0.09%
2018/03/19	0	0.00	2	14.40	14.50	-2	16,415	-0.01%
2018/03/16	3	14.33	2	14.40	14.35	1	16,305	0.01%
2018/03/15	0	0.00	10	14.35	14.40	-10	16,103	-0.06%
2018/03/14	7	14.30	3.5	14.34	14.40	3.5	16,117	0.02%
2018/03/12	3	14.05	12.1	14.07	14.10	-9.1	16,091	-0.06%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	1	13.95	0	0.00	13.95	1	16,248	0.01%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	2	14.00	0	0.00	14.00	2	16,793	0.01%
2018/03/02	6	13.98	0	0.00	14.00	6	17,291	0.03%
2018/03/01	0	0.00	0.3	14.20	14.15	-0.3	17,253	0.00%
2018/02/27	0	0.00	7	14.11	14.20	-7	17,216	-0.04%
2018/02/23	10	14.05	1	14.10	14.20	9	16,978	0.05%
2018/02/22	4	13.88	0	0.00	13.90	4	17,347	0.02%
2018/02/21	16	13.90	2	13.95	14.00	14	17,795	0.08%
2018/02/12	0	0.00	5	13.70	13.70	-5	17,653	-0.03%
2018/02/09	2	13.58	0	0.00	13.60	2	17,554	0.01%
2018/02/08	0.3	13.70	0	0.00	13.65	0.3	17,330	0.00%
2018/02/07	5	13.83	0	0.00	13.50	5	17,154	0.03%
2018/02/06	3	13.65	0	0.00	13.45	3	16,510	0.02%
2018/02/05	0	0.00	6.5	14.30	14.30	-6.5	15,559	-0.04%
2018/02/02	1	14.55	0	0.00	14.60	1	15,368	0.01%
2018/01/31	0	0.00	3	14.50	14.70	-3	15,511	-0.02%
2018/01/29	0	0.00	3	14.80	14.75	-3	15,281	-0.02%
2018/01/25	0.6	14.70	3	14.73	14.80	-2.5	15,167	-0.02%
2018/01/23	2	14.70	5	14.75	14.75	-3	14,840	-0.02%
2018/01/22	0	0.00	4	14.75	14.80	-4	14,771	-0.03%
2018/01/19	3	14.70	1	14.80	14.80	2	14,703	0.01%
2018/01/18	2	14.73	2	14.80	14.75	0	14,634	0.00%
2018/01/17	0	0.00	5	14.65	14.65	-5	14,314	-0.03%
2018/01/16	2	14.55	1	14.50	14.60	1	14,070	0.01%
2018/01/15	5	14.50	0	0.00	14.55	5	13,970	0.04%
2018/01/12	0	0.00	5	14.50	14.55	-5	13,894	-0.04%
2018/01/10	3	14.52	8.1	14.50	14.55	-5.1	13,873	-0.04%
2018/01/09	0	0.00	265.7	14.40	14.50	-265.7	13,695	-1.94%	大賣/鉅額交易
2018/01/08	7	14.36	4	14.31	14.40	3	13,508	0.02%
2018/01/05	4	14.15	13.1	14.15	14.20	-9.1	13,336	-0.07%
2018/01/04	4	14.05	0	0.00	14.05	4	13,532	0.03%
2018/01/03	9.1	14.09	2	14.08	14.10	7.1	13,634	0.05%
2018/01/02	0	0.00	2	13.85	14.00	-2	13,521	-0.01%