台新金 (2887)-群益金鼎-新店券商分點個股進出

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
18.05
漲跌
▲0.10
漲幅
+0.56%
成交量
15,816張
產業
上市金融類股
1890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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	0	0.00	2	18.05	18.05	-2	15,614	-0.01%
2024/04/30	8	18.04	13	17.99	17.95	-5	15,503	-0.03%
2024/04/29	209	17.85	4	17.95	17.85	205	15,211	1.35%	大買/鉅額交易
2024/04/25	3.1	17.55	0	0.00	17.45	3.1	15,025	0.02%
2024/04/22	0	17.60	8.4	17.56	17.65	-8.4	15,962	-0.05%
2024/04/19	2.1	17.40	0	0.00	17.35	2.1	15,924	0.01%
2024/04/18	0	0.00	1	17.45	17.60	-1	15,600	-0.01%
2024/04/17	1.5	17.52	7	17.65	17.55	-5.5	15,465	-0.04%
2024/04/16	114.7	17.49	0	0.00	17.40	114.7	15,357	0.75%	大買/鉅額交易
2024/04/15	2	17.93	0	0.00	17.85	2	14,865	0.01%
2024/04/12	12	17.91	0	0.00	17.90	12	14,797	0.08%
2024/04/11	9	18.01	0	0.00	18.00	9	14,551	0.06%
2024/04/10	3	18.10	29	18.07	18.10	-26	14,512	-0.18%
2024/04/09	2	18.15	5	18.15	18.10	-3	14,490	-0.02%
2024/04/08	2	17.90	0	0.00	18.05	2	14,371	0.01%
2024/04/03	6.7	17.98	0	0.00	17.90	6.7	14,267	0.05%
2024/04/02	1.7	18.06	0	0.00	18.05	1.7	14,268	0.01%
2024/03/29	6	18.00	0	0.00	18.00	6	14,282	0.04%
2024/03/28	13	17.98	0	0.00	17.95	13	14,097	0.09%
2024/03/27	5	18.00	0	0.00	18.05	5	14,000	0.04%
2024/03/26	0	0.00	2	18.05	18.05	-2	14,045	-0.01%
2024/03/22	0.2	18.05	0	0.00	18.05	0.2	14,188	0.00%
2024/03/21	0	0.00	5	18.10	18.05	-5	14,184	-0.04%
2024/03/20	14.2	17.86	0	0.00	17.85	14.2	14,344	0.10%
2024/03/19	5.4	17.93	0	0.00	17.90	5.4	14,461	0.04%
2024/03/18	0	0.00	28	18.13	18.10	-28	14,282	-0.20%
2024/03/15	5.1	18.02	5	17.97	18.15	0.1	14,187	0.00%
2024/03/14	0	0.00	2	18.15	18.20	-2	13,639	-0.01%
2024/03/12	1	17.80	1	17.85	17.90	0	13,031	0.00%
2024/03/11	2.2	17.85	0	0.00	17.80	2.2	12,987	0.02%
2024/03/08	1	17.60	1.3	17.79	17.85	-0.3	12,960	0.00%
2024/03/07	8	17.63	0	0.00	17.70	8	12,762	0.06%
2024/03/06	1	17.65	302.4	17.70	17.70	-301.4	12,726	-2.37%	大賣/鉅額交易
2024/03/05	1.1	17.35	0	0.00	17.30	1.1	12,922	0.01%
2024/03/04	1	17.40	0	0.00	17.35	1	12,936	0.01%
2024/03/01	2	17.40	0	0.00	17.35	2	13,014	0.02%
2024/02/29	0	0.00	24	17.31	17.40	-24	12,970	-0.19%
2024/02/27	1.1	17.35	0	0.00	17.25	1.1	12,722	0.01%
2024/02/26	4	17.29	0	0.00	17.25	4	12,521	0.03%
2024/02/23	2.2	17.31	0.1	17.50	17.30	2.1	12,491	0.02%
2024/02/21	1	17.35	0	0.00	17.45	1	12,805	0.01%
2024/02/20	4	17.35	0	0.00	17.35	4	12,877	0.03%
2024/02/16	3	17.15	0	0.00	17.15	3	13,054	0.02%
2024/02/05	11.1	17.10	0	0.00	17.10	11.1	12,700	0.09%
2024/01/31	0.1	17.20	10	17.20	17.15	-9.9	12,472	-0.08%
2024/01/30	224	17.28	0	0.00	17.15	224	12,405	1.81%	大買/鉅額交易
2024/01/29	0	0.00	0.8	17.40	17.35	-0.8	12,384	-0.01%
2024/01/25	0	0.00	3	17.20	17.20	-3	12,448	-0.02%
2024/01/24	101	17.20	1	17.20	17.20	100	12,455	0.80%	大買/
2024/01/23	0.1	17.10	0	0.00	17.05	0.1	12,547	0.00%
2024/01/22	1	17.05	0	0.00	17.00	1	12,592	0.01%
2024/01/19	3	17.15	1	17.20	17.10	2	12,352	0.02%
2024/01/18	1	17.00	0	0.00	17.00	1	12,316	0.01%
2024/01/17	15	17.18	7	17.20	17.00	8	12,096	0.07%
2024/01/16	5.2	17.33	0	0.00	17.30	5.2	11,685	0.04%
2024/01/15	7.1	17.63	0	0.00	17.60	7.1	11,373	0.06%
2024/01/12	21	17.67	0	0.00	17.65	21	11,592	0.18%
2024/01/11	0	0.00	1	17.80	17.80	-1	11,521	-0.01%
2024/01/10	3.1	17.85	1	17.85	17.80	2	11,572	0.02%
2024/01/09	0.1	17.95	0	0.00	17.85	0.1	11,616	0.00%
2024/01/08	0	0.00	4.6	17.99	17.95	-4.6	11,642	-0.04%
2024/01/05	6	17.85	0	0.00	17.85	6	11,664	0.05%
2024/01/03	3.1	17.87	0	0.00	17.85	3.1	12,183	0.03%
2024/01/02	23	18.00	0	0.00	18.05	23	12,114	0.19%
2023/12/29	0	0.00	7	18.10	18.10	-7	12,174	-0.06%
2023/12/28	0	0.00	4.7	18.03	18.10	-4.7	12,355	-0.04%
2023/12/27	0	0.00	13	17.98	17.95	-13	12,236	-0.11%
2023/12/25	0	0.00	1.2	17.76	17.80	-1.2	12,226	-0.01%
2023/12/22	2.1	17.71	0	0.00	17.75	2.1	12,341	0.02%
2023/12/21	2	17.65	0	0.00	17.75	2	12,393	0.02%
2023/12/20	0	0.00	5	17.80	17.70	-5	12,352	-0.04%
2023/12/19	2.5	17.68	0	0.00	17.75	2.5	12,298	0.02%
2023/12/18	3	17.87	41	17.90	17.85	-38	12,356	-0.31%
2023/12/15	1	17.95	0	0.00	17.85	1	12,346	0.01%
2023/12/14	0	0.00	1	18.05	18.10	-1	11,974	-0.01%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	0	0.00	2.3	17.96	18.00	-2.3	12,162	-0.02%
2023/12/11	2	17.95	0	0.00	18.00	2	12,318	0.02%
2023/12/08	1	17.95	0	0.00	17.90	1	12,307	0.01%
2023/12/07	1	17.95	0	0.00	18.00	1	12,294	0.01%
2023/12/06	8	17.95	0	0.00	18.00	8	12,337	0.06%
2023/12/04	5.9	18.01	0	0.00	18.00	5.9	12,347	0.05%
2023/12/01	1	18.05	0	0.00	18.00	1	12,427	0.01%
2023/11/30	0	0.00	1.1	18.11	18.30	-1.1	12,330	-0.01%
2023/11/29	5.5	18.01	0	0.00	18.05	5.5	11,815	0.05%
2023/11/28	0	0.00	15	18.12	18.15	-15	11,684	-0.13%
2023/11/24	0.1	18.05	0	0.00	18.10	0.1	11,906	0.00%
2023/11/17	16	18.05	0	0.00	18.00	16	11,754	0.14%
2023/11/13	0	0.00	3.4	17.80	17.80	-3.4	11,644	-0.03%
2023/11/03	0	0.00	2	17.55	17.65	-2	12,458	-0.02%
2023/11/02	0.2	17.50	0	0.00	17.55	0.2	12,514	0.00%
2023/10/25	0	17.60	0	0.00	17.60	0	13,029	0.00%
2023/10/24	0	0.00	0.1	17.50	17.60	-0.1	13,323	0.00%
2023/10/23	0.1	17.70	0.7	17.65	17.60	-0.6	13,889	0.00%
2023/10/20	7	17.55	0	0.00	17.75	7	14,553	0.05%
2023/10/19	1	17.80	0	0.00	17.80	1	14,648	0.01%
2023/10/18	6	17.83	0	0.00	17.90	6	14,787	0.04%
2023/10/17	1	17.85	0	0.00	17.85	1	14,959	0.01%
2023/10/16	1	17.85	0	0.00	17.90	1	15,150	0.01%
2023/10/13	2	17.88	0	0.00	17.90	2	15,439	0.01%
2023/10/05	3	17.60	0	0.00	17.65	3	15,440	0.02%
2023/10/04	2	17.58	0	0.00	17.60	2	15,467	0.01%
2023/09/26	1.8	17.85	0.1	17.85	17.80	1.7	16,234	0.01%
2023/09/25	0	0.00	0.1	17.95	17.85	-0.1	16,194	0.00%
2023/09/22	2	17.75	0	0.00	17.75	2	16,425	0.01%
2023/09/21	1	17.80	0	0.00	17.80	1	16,478	0.01%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/18	6	18.15	0	0.00	18.20	6	16,455	0.04%
2023/09/15	2	18.15	5	18.20	18.30	-3	16,608	-0.02%
2023/09/13	0	0.00	1	17.75	17.80	-1	16,301	-0.01%
2023/09/12	0	0.00	2	17.80	17.85	-2	16,570	-0.01%
2023/09/11	0	17.80	0	0.00	17.75	0	16,623	0.00%
2023/09/08	1	17.75	0.2	17.80	17.75	0.8	16,706	0.01%
2023/09/07	4	17.79	0	0.00	17.75	4	16,902	0.02%
2023/09/06	3.8	17.87	0	0.00	17.85	3.8	17,075	0.02%
2023/09/04	1	18.00	1.1	18.05	18.00	-0.1	17,298	0.00%
2023/08/31	0.8	18.10	0	0.00	17.80	0.8	17,611	0.00%
2023/08/30	0	0.00	12.1	18.10	18.05	-12.1	17,572	-0.07%
2023/08/25	5.1	17.80	0	0.00	17.75	5.1	18,306	0.03%
2023/08/22	1	17.80	0	0.00	17.80	1	18,493	0.01%
2023/08/21	1.5	17.82	0	0.00	17.80	1.5	18,684	0.01%
2023/08/18	0	0.00	7.4	17.65	17.65	-7.4	18,774	-0.04%
2023/08/17	0	0.00	13.3	17.55	17.60	-13.3	18,912	-0.07%
2023/08/16	14	17.56	0	0.00	17.65	14	18,805	0.07%
2023/08/15	11	18.15	0	0.00	17.90	11	18,815	0.06%
2023/08/09	0	0.00	8	18.30	18.30	-8	19,246	-0.04%
2023/08/08	2	18.18	1	18.20	18.15	1	19,430	0.01%
2023/08/04	0.1	18.25	0	0.00	18.20	0.1	19,726	0.00%
2023/08/02	2	18.18	0	0.00	18.20	2	19,825	0.01%
2023/08/01	2.5	18.29	0	0.00	18.35	2.5	20,109	0.01%
2023/07/31	1	18.25	0	0.00	18.25	1	20,128	0.00%
2023/07/27	0	0.00	4.5	18.40	18.35	-4.5	19,669	-0.02%
2023/07/26	6.3	18.35	0	0.00	18.40	6.3	19,388	0.03%
2023/07/25	2	19.23	12.1	19.20	19.30	-10.1	18,844	-0.05%
2023/07/24	22	19.15	2	19.20	19.15	20	18,061	0.11%
2023/07/21	82	19.35	0	0.00	19.25	82	17,763	0.46%
2023/07/20	5	19.30	1	19.25	19.35	4	17,628	0.02%
2023/07/19	3	19.30	0	0.00	19.25	3	17,394	0.02%
2023/07/18	3	19.45	100	19.40	19.40	-97	17,223	-0.56%
2023/07/17	0	0.00	22.6	19.12	19.20	-22.6	16,966	-0.13%
2023/07/14	0	0.00	5	18.99	19.05	-5	16,817	-0.03%
2023/07/13	0	0.00	83.5	18.90	18.85	-83.5	16,762	-0.50%
2023/07/07	4	18.24	0	0.00	18.25	4	16,722	0.02%
2023/07/06	1	18.50	0	0.00	18.50	1	16,296	0.01%
2023/07/05	11	18.90	0	0.00	18.90	11	15,851	0.07%
2023/07/04	1	18.95	1	18.90	18.90	0	15,812	0.00%
2023/07/03	2	18.93	0	0.00	19.00	2	15,921	0.01%
2023/06/30	1	18.90	0	0.00	18.90	1	16,122	0.01%
2023/06/29	0.6	19.00	0	0.00	19.00	0.6	15,940	0.00%
2023/06/28	100	19.05	0	0.00	19.05	100	15,971	0.63%
2023/06/27	2	19.10	0	0.00	19.10	2	15,953	0.01%
2023/06/26	1	19.15	0	0.00	19.15	1	15,913	0.01%
2023/06/21	4	19.11	0	0.00	19.15	4	15,828	0.03%
2023/06/20	1	19.00	1	19.00	19.00	0	15,758	0.00%
2023/06/19	0	0.00	4	18.90	18.90	-4	15,734	-0.03%
2023/06/13	30	18.90	0	0.00	19.00	30	15,594	0.19%
2023/06/08	0	0.00	2	18.80	18.85	-2	15,354	-0.01%
2023/06/06	5	18.70	0	0.00	18.65	5	15,425	0.03%
2023/06/05	12	18.66	12.5	18.61	18.65	-0.5	15,289	0.00%
2023/05/30	0.8	18.40	0	0.00	18.45	0.8	14,350	0.01%
2023/05/25	2	18.40	2	18.45	18.35	0	14,407	0.00%
2023/05/23	0	0.00	1	18.70	18.75	-1	14,269	-0.01%
2023/05/22	0.1	18.50	0	0.00	18.55	0.1	14,224	0.00%
2023/05/19	0	0.00	1	18.30	18.45	-1	14,108	-0.01%
2023/05/18	0	0.00	1	18.45	18.45	-1	13,810	-0.01%
2023/05/17	0.4	18.35	0	0.00	18.50	0.4	13,565	0.00%
2023/05/16	0.3	18.30	5	18.25	18.40	-4.7	13,236	-0.04%
2023/05/15	3	18.00	6	18.01	18.15	-3	13,112	-0.02%
2023/05/11	0	0.00	1.5	18.23	18.30	-1.5	12,811	-0.01%
2023/05/10	1	18.05	2	18.10	18.10	-1	12,569	-0.01%
2023/05/08	2.2	18.00	13.2	18.10	17.95	-11.1	12,451	-0.09%
2023/05/05	2	17.55	2	17.55	17.55	0	11,896	0.00%
2023/05/02	2	17.30	0.2	17.30	17.35	1.8	12,515	0.01%
2023/04/25	0	0.00	4	17.15	17.10	-4	13,272	-0.03%
2023/04/21	0	0.00	1	17.05	17.15	-1	13,345	-0.01%
2023/04/20	0	0.00	5	16.90	17.05	-5	13,389	-0.04%
2023/04/14	1	17.15	1	17.15	17.15	0	13,573	0.00%
2023/04/13	1	17.05	2.1	16.90	17.10	-1.1	13,492	-0.01%
2023/04/12	0	0.00	5	16.85	16.95	-5	13,471	-0.04%
2023/04/07	0	0.00	8	16.65	16.65	-8	13,413	-0.06%
2023/03/31	0	0.00	4	16.45	16.60	-4	13,222	-0.03%
2023/03/30	0	0.00	2	16.40	16.40	-2	13,032	-0.02%
2023/03/29	0	0.00	8	16.45	16.40	-8	12,965	-0.06%
2023/03/28	0	0.00	1	16.45	16.40	-1	12,936	-0.01%
2023/03/24	2	16.50	1.4	16.40	16.50	0.7	13,338	0.00%
2023/03/23	0.1	16.50	7	16.50	16.50	-6.9	13,318	-0.05%
2023/03/22	0	0.00	1	16.20	16.30	-1	13,301	-0.01%
2023/03/20	0	0.00	5	15.90	15.95	-5	13,557	-0.04%
2023/03/17	0.1	15.80	3.5	15.78	16.00	-3.4	13,642	-0.03%
2023/03/16	1	15.65	1	15.60	15.60	0	13,590	0.00%
2023/03/15	3	15.95	13	16.01	15.85	-10	13,437	-0.07%
2023/03/14	4.1	15.89	0	0.00	15.85	4.1	13,466	0.03%
2023/03/13	0.2	16.15	0	0.00	16.15	0.2	13,336	0.00%
2023/03/10	1	16.15	0	0.00	16.15	1	13,157	0.01%
2023/03/07	1	16.50	3	16.35	16.50	-2	13,888	-0.01%
2023/03/06	0	0.00	5.1	16.40	16.40	-5.1	14,024	-0.04%
2023/03/03	1	16.25	0	0.00	16.30	1	14,048	0.01%
2023/03/02	4	16.34	0	0.00	16.35	4	14,129	0.03%
2023/03/01	1	16.35	0	0.00	16.35	1	14,146	0.01%
2023/02/24	1	16.50	1	16.55	16.45	0	14,069	0.00%
2023/02/23	1	16.60	1	16.50	16.55	0	13,957	0.00%
2023/02/22	0	0.00	3	16.40	16.55	-3	13,983	-0.02%
2023/02/21	0	0.00	4	16.50	16.55	-4	13,997	-0.03%
2023/02/20	2.5	16.58	2	16.55	16.60	0.5	14,097	0.00%
2023/02/16	1	16.30	0	0.00	16.25	1	14,384	0.01%
2023/02/13	3	16.27	0	0.00	16.30	3	14,931	0.02%
2023/02/08	1	16.05	0	0.00	16.10	1	15,129	0.01%
2023/02/07	1	16.15	0	0.00	16.10	1	15,186	0.01%
2023/02/06	3	16.27	0	0.00	16.15	3	15,170	0.02%
2023/02/03	0.2	16.30	0.1	16.30	16.30	0.1	15,075	0.00%
2023/02/01	2	16.15	0	0.00	16.25	2	15,289	0.01%
2023/01/31	3	16.25	3	16.35	16.25	0	15,294	0.00%
2023/01/30	0	0.00	1	16.05	16.70	-1	15,051	-0.01%
2023/01/17	2.6	15.80	1	15.80	15.80	1.6	14,385	0.01%
2023/01/16	3	15.75	10	15.75	15.80	-7	14,411	-0.05%
2023/01/13	0	0.00	5.5	15.65	15.70	-5.5	14,392	-0.04%
2023/01/12	0	0.00	7	15.54	15.55	-7	14,962	-0.05%
2023/01/10	0	0.00	30	15.65	15.70	-30	15,273	-0.20%
2023/01/09	0	0.00	2	15.60	15.65	-2	15,354	-0.01%
2023/01/06	2	15.40	0	0.00	15.35	2	15,292	0.01%
2023/01/04	8	15.02	8	15.17	15.20	0	15,590	0.00%
2023/01/03	22	14.97	20	15.10	15.10	2	15,843	0.01%
2022/12/30	1	15.00	1	15.25	15.10	0	15,943	0.00%
2022/12/29	17	14.93	20	15.10	15.05	-3	15,880	-0.02%
2022/12/28	3	15.05	6	15.15	15.05	-3	15,941	-0.02%
2022/12/23	0	0.00	2.7	15.20	15.20	-2.7	16,666	-0.02%
2022/12/22	0	0.00	9	15.16	15.20	-9	17,096	-0.05%
2022/12/20	5.1	15.00	0	0.00	15.00	5.1	17,669	0.03%
2022/12/19	0	0.00	6	15.20	15.25	-6	17,914	-0.03%
2022/12/16	2	14.90	0.4	15.10	15.00	1.6	17,808	0.01%
2022/12/15	0	0.00	1	15.05	15.10	-1	17,895	-0.01%
2022/12/14	4	15.03	3	15.10	15.10	1	18,180	0.01%
2022/12/09	0.2	15.00	25	15.00	15.05	-24.8	18,529	-0.13%
2022/12/06	1	14.80	0.4	14.90	14.65	0.6	18,482	0.00%
2022/12/05	1	14.90	0	0.00	14.85	1	18,487	0.01%
2022/12/02	0	0.00	0.5	14.98	14.90	-0.5	18,794	0.00%
2022/12/01	0	0.00	0.1	15.10	15.10	-0.1	19,241	0.00%
2022/11/30	1	15.05	15	15.08	15.15	-14	19,201	-0.07%
2022/11/29	0.7	14.90	0	0.00	15.00	0.7	18,666	0.00%
2022/11/25	0	0.00	2	14.75	14.85	-2	18,893	-0.01%
2022/11/24	0.2	14.70	0	0.00	14.80	0.2	19,300	0.00%
2022/11/18	3	14.40	2	14.40	14.45	1	20,390	0.00%
2022/11/16	0.3	14.80	0	0.00	14.80	0.3	22,042	0.00%
2022/11/15	0	0.00	10	14.80	14.85	-10	22,522	-0.04%
2022/11/14	0	0.00	5	14.65	14.80	-5	22,841	-0.02%
2022/11/11	0.5	14.55	10	14.60	14.60	-9.5	22,820	-0.04%
2022/11/10	1	14.00	0.3	14.05	14.10	0.7	22,817	0.00%
2022/11/09	0	0.00	12	14.07	14.15	-12	23,053	-0.05%
2022/11/08	0	0.00	0.2	13.75	13.75	-0.2	23,175	0.00%
2022/11/02	0.2	13.60	0.5	13.50	13.45	-0.3	24,217	0.00%
2022/11/01	0	0.00	5	13.55	13.55	-5	24,270	-0.02%
2022/10/31	1.2	13.31	7	13.35	13.25	-5.9	24,335	-0.02%
2022/10/27	1	13.55	0	0.00	13.55	1	24,223	0.00%
2022/10/26	5	13.35	0.1	13.40	13.40	4.9	24,269	0.02%
2022/10/24	0.1	13.05	0	0.00	13.00	0.1	24,566	0.00%
2022/10/21	0.1	12.75	0	0.00	12.90	0.1	24,630	0.00%
2022/10/20	6	12.51	0	0.00	12.85	6	24,599	0.02%
2022/10/19	1	12.90	0	0.00	12.90	1	24,090	0.00%
2022/10/18	1	12.90	5	13.10	13.10	-4	23,905	-0.02%
2022/10/17	0.2	12.90	1	12.75	12.85	-0.8	24,135	0.00%
2022/10/14	4.4	12.96	0	0.00	12.90	4.4	24,079	0.02%
2022/10/13	1.1	13.06	1	12.95	12.90	0.1	24,098	0.00%
2022/10/12	0	0.00	9	13.24	13.30	-9	23,841	-0.04%
2022/10/11	28.1	13.31	0	0.00	13.25	28.1	23,892	0.12%
2022/10/06	23	13.70	21	13.60	13.70	2	23,806	0.01%
2022/10/05	1	13.60	0	0.00	13.65	1	24,050	0.00%
2022/10/04	0	0.00	21	13.48	13.55	-21	24,312	-0.09%
2022/10/03	5.3	13.55	0.7	13.60	13.45	4.5	24,314	0.02%
2022/09/30	0.1	13.75	0	0.00	13.70	0.1	24,186	0.00%
2022/09/29	14.8	13.85	1	13.80	13.85	13.8	24,166	0.06%
2022/09/28	12	13.70	0.3	13.75	13.65	11.7	23,981	0.05%
2022/09/27	0	0.00	1	14.05	13.95	-1	23,638	0.00%
2022/09/26	9.2	14.04	0	0.00	14.00	9.2	23,652	0.04%
2022/09/23	11.2	14.36	15	14.35	14.35	-3.9	23,574	-0.02%
2022/09/22	37	14.35	0	0.00	14.35	37	23,803	0.16%
2022/09/21	2.5	14.71	0	0.00	14.65	2.5	23,808	0.01%
2022/09/20	0.2	14.90	0	0.00	14.80	0.2	23,553	0.00%
2022/09/19	0.2	14.95	0	0.00	14.85	0.2	23,552	0.00%
2022/09/16	2	14.80	0	0.00	14.80	2	23,689	0.01%
2022/09/14	4	14.95	0	0.00	14.85	4	23,465	0.02%
2022/09/13	0.1	15.20	0	0.00	15.10	0.1	23,658	0.00%
2022/09/08	0.7	14.80	0	0.00	15.05	0.7	24,544	0.00%
2022/09/07	11	14.86	0	0.00	14.80	11	24,478	0.04%
2022/09/06	1	15.20	0	0.00	15.20	1	24,249	0.00%
2022/09/05	0.9	15.00	0	0.00	15.05	0.9	24,503	0.00%
2022/09/02	2.8	15.01	0	0.00	14.90	2.8	24,728	0.01%
2022/09/01	6.3	15.02	0	0.00	15.00	6.3	24,701	0.03%
2022/08/31	12	15.20	0	0.00	15.20	12	24,656	0.05%
2022/08/30	11	15.20	3.7	15.22	15.20	7.3	24,212	0.03%
2022/08/29	15.2	15.26	2	15.25	15.20	13.2	24,312	0.05%
2022/08/26	7	15.59	8	15.62	15.60	-1	24,693	0.00%
2022/08/25	1	15.75	0	0.00	15.70	1	24,386	0.00%
2022/08/24	25	15.78	0	0.00	15.65	25	24,262	0.10%
2022/08/23	13	17.41	0	0.00	17.35	13	23,854	0.05%
2022/08/22	10	17.45	0	0.00	17.45	10	23,319	0.04%
2022/08/19	5	17.48	0	0.00	17.50	5	22,893	0.02%
2022/08/17	7	17.42	0	0.00	17.45	7	22,433	0.03%
2022/08/12	6	16.89	0	0.00	16.85	6	22,125	0.03%
2022/08/11	15	16.93	21	16.85	16.90	-6	22,181	-0.03%
2022/08/10	0.5	16.45	0	0.00	16.45	0.5	21,960	0.00%
2022/08/09	1	15.90	9	15.90	15.90	-8	21,795	-0.04%
2022/08/03	3	15.62	0	0.00	15.65	3	23,404	0.01%
2022/08/02	2	15.68	2	15.65	15.75	0	23,968	0.00%
2022/08/01	5	15.75	1	15.80	15.80	4	24,602	0.02%
2022/07/28	8.7	15.60	0	0.00	15.70	8.7	26,493	0.03%
2022/07/27	0	0.00	1	15.50	15.55	-1	26,527	0.00%
2022/07/26	0	0.00	3	15.50	15.55	-3	26,731	-0.01%
2022/07/25	3	15.57	1	15.55	15.60	2	26,854	0.01%
2022/07/22	0	0.00	5	15.30	15.60	-5	27,073	-0.02%
2022/07/20	1	15.10	0	0.00	15.15	1	27,406	0.00%
2022/07/19	1	15.30	1	15.10	15.20	0	27,731	0.00%
2022/07/18	4	15.19	0	0.00	15.20	4	28,028	0.01%
2022/07/15	3.5	15.01	2	15.00	14.90	1.5	28,254	0.01%
2022/07/12	13.1	14.96	0	0.00	14.85	13.1	28,848	0.05%
2022/07/11	6	15.60	0	0.00	15.50	6	28,663	0.02%
2022/07/08	0.2	15.90	0	0.00	15.90	0.2	28,870	0.00%
2022/07/07	2.8	15.65	0	0.00	15.70	2.8	29,048	0.01%
2022/07/06	26	15.83	4	15.80	15.75	22	29,193	0.08%
2022/07/05	4	16.05	0	0.00	16.10	4	29,615	0.01%
2022/07/04	13.1	16.03	0	0.00	16.05	13.1	29,922	0.04%
2022/07/01	6	16.07	2	16.00	16.00	4	30,445	0.01%
2022/06/30	7	16.35	3	16.35	16.30	4	30,994	0.01%
2022/06/29	1	16.70	0	0.00	16.70	1	31,165	0.00%
2022/06/28	1	16.85	10	16.95	16.90	-9	31,677	-0.03%
2022/06/24	0	0.00	5	17.05	16.95	-5	31,837	-0.02%
2022/06/23	1	16.85	0	0.00	16.90	1	31,775	0.00%
2022/06/22	0	0.00	1	17.00	16.85	-1	31,985	0.00%
2022/06/21	0	0.00	24	17.00	17.10	-24	32,130	-0.07%
2022/06/20	10	16.60	1	17.20	16.70	9	32,505	0.03%
2022/06/17	9.1	16.62	0	0.00	16.60	9.1	32,243	0.03%
2022/06/16	9	17.20	0	0.00	16.90	9	31,909	0.03%
2022/06/15	2	16.98	0	0.00	16.90	2	32,139	0.01%
2022/06/14	13	16.86	0	0.00	16.90	13	32,268	0.04%
2022/06/13	5	16.82	3	16.78	16.85	2	32,212	0.01%
2022/06/10	1	17.20	0	0.00	17.15	1	32,043	0.00%
2022/06/09	14.1	17.33	2	17.40	17.35	12.1	32,004	0.04%
2022/06/08	2	17.63	0	0.00	17.60	2	31,912	0.01%
2022/06/07	4.1	17.65	0	0.00	17.70	4.1	32,378	0.01%
2022/06/06	10	18.08	2	18.13	18.00	8	32,415	0.02%
2022/06/02	0.5	17.57	0	0.00	17.50	0.5	32,654	0.00%
2022/06/01	1	17.55	0	0.00	17.55	1	33,482	0.00%
2022/05/31	0	0.00	1	17.65	17.95	-1	33,658	0.00%
2022/05/30	3	17.65	10	17.75	17.70	-7	33,382	-0.02%
2022/05/27	0	0.00	1	17.25	17.25	-1	33,334	0.00%
2022/05/26	1	17.05	0	0.00	16.95	1	33,548	0.00%
2022/05/25	0	0.00	8	16.91	17.00	-8	34,266	-0.02%
2022/05/24	0	0.00	0.1	17.10	17.00	-0.1	34,984	0.00%
2022/05/23	3	16.97	3	17.30	17.05	0	35,215	0.00%
2022/05/20	1	17.10	0	0.00	17.05	1	35,541	0.00%
2022/05/19	22	16.78	1	16.85	16.80	21	35,645	0.06%
2022/05/18	12	17.08	1	17.25	17.25	11	35,469	0.03%
2022/05/17	2	16.80	0	0.00	16.85	2	35,397	0.01%
2022/05/16	13.1	16.76	0	0.00	16.80	13.1	35,438	0.04%
2022/05/13	0.5	16.56	2	16.60	16.70	-1.5	35,469	0.00%
2022/05/12	12	16.84	0	0.00	16.70	12	35,265	0.03%
2022/05/11	1.3	17.37	0	0.00	17.35	1.3	34,614	0.00%
2022/05/10	17	17.49	11	17.28	17.50	6	34,449	0.02%
2022/05/09	3	17.80	0	0.00	17.85	3	34,032	0.01%
2022/05/06	16.2	18.34	0	0.00	18.40	16.2	33,606	0.05%
2022/05/05	56	19.14	16	18.61	18.90	40	33,232	0.12%
2022/05/04	0	0.00	12.5	19.30	19.40	-12.5	32,016	-0.04%
2022/05/03	5	19.20	1	19.15	19.30	4	32,347	0.01%
2022/04/29	1	19.45	20	19.40	19.40	-19	32,498	-0.06%
2022/04/28	20	19.15	0	0.00	19.15	20	32,851	0.06%
2022/04/27	1	19.10	0	0.00	19.10	1	32,897	0.00%
2022/04/26	0	0.00	1	19.40	19.35	-1	32,939	0.00%
2022/04/25	3	18.95	1	19.00	19.15	2	33,000	0.01%
2022/04/21	4	19.29	0	0.00	19.30	4	34,166	0.01%
2022/04/20	10	19.40	0	0.00	19.60	10	35,608	0.03%
2022/04/19	4	19.46	1	19.65	19.40	3	35,711	0.01%
2022/04/18	2	19.53	2	19.55	19.55	0	36,045	0.00%
2022/04/15	0	0.00	1.7	20.20	20.00	-1.7	35,692	0.00%
2022/04/14	13	20.21	4	20.25	20.15	9	35,789	0.03%
2022/04/13	4.1	20.49	0	0.00	20.55	4.1	35,586	0.01%
2022/04/12	1	20.50	2	20.60	20.60	-1	35,447	0.00%
2022/04/11	10	20.55	4	20.60	20.70	6	35,138	0.02%
2022/04/08	0	0.00	3	20.93	20.95	-3	34,541	-0.01%
2022/04/07	22.1	20.84	4	20.98	20.70	18.1	34,289	0.05%
2022/04/06	21	20.97	20	20.55	21.10	1	33,694	0.00%
2022/04/01	11	20.55	2	20.40	20.60	9	33,019	0.03%
2022/03/31	2	20.58	0.5	20.25	20.50	1.5	32,491	0.00%
2022/03/30	1	20.15	1	20.25	20.15	0	31,703	0.00%
2022/03/29	0	0.00	13	19.96	19.95	-13	31,327	-0.04%
2022/03/25	16	19.90	0	0.00	19.85	16	31,246	0.05%
2022/03/24	8	20.07	14	20.20	20.15	-6	30,875	-0.02%
2022/03/23	8.5	20.01	6	20.15	20.25	2.5	30,712	0.01%
2022/03/22	0	0.00	20	19.70	19.80	-20	30,062	-0.07%
2022/03/21	1	19.60	1	19.75	19.65	0	29,799	0.00%
2022/03/17	0	0.00	1	19.45	19.45	-1	29,442	0.00%
2022/03/16	20	19.10	5	19.05	19.20	15	29,204	0.05%
2022/03/15	1	18.90	0	0.00	19.00	1	29,031	0.00%
2022/03/14	4	18.90	0	0.00	18.85	4	28,994	0.01%
2022/03/10	13	18.60	10	18.70	18.95	3	29,074	0.01%
2022/03/09	3	18.30	0	0.00	18.30	3	28,602	0.01%
2022/03/08	5.2	18.29	4	18.30	18.25	1.2	28,406	0.00%
2022/03/07	7.1	18.73	12	18.75	18.90	-4.9	27,652	-0.02%
2022/03/04	4.1	19.34	0	0.00	19.35	4.1	27,929	0.01%
2022/03/03	2	19.55	0	0.00	19.60	2	27,931	0.01%
2022/03/02	11	19.50	0	0.00	19.60	11	28,069	0.04%
2022/03/01	5	19.65	0	0.00	19.60	5	27,944	0.02%
2022/02/25	0	0.00	5	19.30	19.50	-5	27,627	-0.02%
2022/02/24	16	19.50	22.5	19.46	19.50	-6.4	26,939	-0.02%
2022/02/23	4	19.74	0	0.00	19.85	4	26,279	0.02%
2022/02/22	17.1	19.77	0	0.00	19.85	17.1	26,396	0.06%
2022/02/21	1	19.95	0	0.00	20.05	1	26,106	0.00%
2022/02/17	13.5	20.20	2.1	20.16	20.20	11.4	26,477	0.04%
2022/02/16	11	20.15	5	20.25	20.20	6	26,411	0.02%
2022/02/15	3	20.13	0	20.20	20.10	3	26,274	0.01%
2022/02/14	8	20.11	5	20.10	20.30	3	26,109	0.01%
2022/02/11	1	20.55	0	0.00	20.55	1	25,751	0.00%
2022/02/10	0	0.00	13.9	20.41	20.50	-13.9	25,596	-0.05%
2022/02/09	10	20.35	1	20.55	20.45	9	25,426	0.04%
2022/02/08	12	20.23	4	20.34	20.30	8	25,225	0.03%
2022/02/07	0	0.00	7	20.05	20.10	-7	24,881	-0.03%
2022/01/26	1	19.65	0	0.00	19.65	1	24,408	0.00%
2022/01/25	11.3	19.56	7.6	19.60	19.70	3.7	24,197	0.02%
2022/01/24	4	19.79	5	19.70	20.00	-1	23,764	0.00%
2022/01/21	12.1	20.04	7	20.11	20.15	5.1	23,554	0.02%
2022/01/20	3	20.20	0	0.00	20.45	3	23,006	0.01%
2022/01/17	1	20.25	75.1	20.55	20.50	-74.1	22,119	-0.34%
2022/01/14	1.1	20.26	2	20.38	20.55	-0.9	21,478	0.00%
2022/01/13	31	20.20	7.4	20.20	20.50	23.6	20,292	0.12%
2022/01/12	41	19.35	2	19.30	19.50	39	18,544	0.21%
2022/01/11	14.4	19.30	5	19.31	19.40	9.4	18,368	0.05%
2022/01/10	17	18.93	0	0.00	19.05	17	18,410	0.09%
2022/01/07	0	18.95	2	19.00	18.95	-2	18,617	-0.01%
2022/01/03	0	0.00	15	18.85	18.85	-15	18,623	-0.08%
2021/12/30	3	18.95	10	18.95	18.95	-7	18,824	-0.04%
2021/12/29	0	0.00	5.1	18.90	18.95	-5.1	18,923	-0.03%
2021/12/28	1	18.70	2	18.80	18.90	-1	19,040	-0.01%
2021/12/24	2	18.70	2	18.70	18.75	0	19,595	0.00%
2021/12/22	0.1	18.65	0	0.00	18.65	0.1	20,014	0.00%
2021/12/20	2	18.55	0	0.00	18.55	2	20,255	0.01%
2021/12/17	0	0.00	2	18.75	18.75	-2	20,299	-0.01%
2021/12/16	2	18.58	0	0.00	18.65	2	20,334	0.01%
2021/12/14	0	0.00	5	18.75	18.75	-5	21,365	-0.02%
2021/12/13	1	18.85	0	0.00	18.90	1	21,367	0.00%
2021/12/09	0	0.00	10	18.95	19.00	-10	21,678	-0.05%
2021/12/07	10	18.60	5	18.80	18.90	5	22,262	0.02%
2021/12/06	11	18.55	0	0.00	18.70	11	22,391	0.05%
2021/12/02	1	18.45	0	0.00	18.60	1	24,218	0.00%
2021/11/30	3	18.20	0	0.00	18.60	3	26,132	0.01%
2021/11/29	17	18.09	0	0.00	18.20	17	26,102	0.07%
2021/11/26	6.1	18.42	0.3	18.45	18.35	5.8	26,820	0.02%
2021/11/25	0.4	18.70	15.4	18.65	18.70	-15	27,887	-0.05%
2021/11/24	5	18.65	0	0.00	18.60	5	29,311	0.02%
2021/11/22	2	18.70	0.5	18.80	18.70	1.5	30,460	0.00%
2021/11/19	3.3	18.89	9	19.00	18.95	-5.7	30,665	-0.02%
2021/11/18	0	0.00	6.1	19.17	19.30	-6.1	31,135	-0.02%
2021/11/17	2	19.25	20	19.17	19.25	-18	31,066	-0.06%
2021/11/16	0	0.00	1.2	18.66	18.70	-1.2	30,550	0.00%
2021/11/15	0.3	18.60	3	18.55	18.55	-2.7	30,557	-0.01%
2021/11/11	5	18.40	0	18.35	18.45	5	30,627	0.02%
2021/11/09	1	18.25	4	18.15	18.30	-3	30,977	-0.01%
2021/11/04	0	0.00	10	18.15	18.20	-10	31,335	-0.03%
2021/11/03	1	18.15	1	18.10	18.15	0	31,384	0.00%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	1	18.20	0	0.00	18.25	1	31,597	0.00%
2021/10/29	25	18.30	0	0.00	18.25	25	31,549	0.08%
2021/10/27	1.7	18.43	0	0.00	18.40	1.7	31,612	0.01%
2021/10/26	2	18.58	0	0.00	18.55	2	31,619	0.01%
2021/10/20	3	18.45	10	18.45	18.50	-7	33,634	-0.02%
2021/10/19	2	18.58	0.2	18.60	18.60	1.8	34,067	0.01%
2021/10/18	0	0.00	12	18.57	18.65	-12	34,173	-0.04%
2021/10/15	0	0.00	15	18.20	18.20	-15	33,764	-0.04%
2021/10/14	5	17.89	5.2	17.90	17.90	-0.2	33,864	0.00%
2021/10/13	0.1	17.95	10	17.90	17.95	-10	34,310	-0.03%
2021/10/12	5	17.85	0	0.00	18.00	5	34,716	0.01%
2021/10/07	0	18.00	6.1	18.02	18.00	-6.1	34,696	-0.02%
2021/10/05	6	17.80	0	0.00	17.85	6	35,446	0.02%
2021/10/01	6	17.81	62	17.75	17.75	-56	35,967	-0.16%
2021/09/29	2	17.90	0	0.00	18.00	2	36,079	0.01%
2021/09/28	2	17.85	0	0.00	18.05	2	36,072	0.01%
2021/09/27	2.5	18.01	0	0.00	18.00	2.5	36,178	0.01%
2021/09/24	2	17.95	0	0.00	18.05	2	36,121	0.01%
2021/09/23	10	18.05	0	0.00	18.05	10	36,116	0.03%
2021/09/22	6.5	17.86	30.7	17.90	17.90	-24.2	36,082	-0.07%
2021/09/17	11	18.21	0	0.00	18.20	11	35,621	0.03%
2021/09/15	0	0.00	30	18.35	18.35	-30	35,155	-0.09%
2021/09/14	1	18.65	0	0.00	18.55	1	35,162	0.00%
2021/09/13	1	18.60	6	18.55	18.55	-5	35,042	-0.01%
2021/09/10	6	17.99	10	18.10	18.25	-4	34,858	-0.01%
2021/09/09	1	17.90	0	0.00	17.95	1	35,149	0.00%
2021/09/08	13	17.77	1	18.05	17.85	12	34,927	0.03%
2021/09/07	47	18.18	0	0.00	18.10	47	34,344	0.14%
2021/09/06	6	19.42	3	19.37	19.35	3	33,144	0.01%
2021/09/03	3	18.95	5.7	19.01	19.05	-2.7	31,674	-0.01%
2021/09/02	13	18.86	65.1	18.89	18.85	-52.1	30,881	-0.17%
2021/09/01	33	19.28	10.2	19.25	19.25	22.8	30,020	0.08%
2021/08/31	33.5	19.23	3.3	19.15	19.35	30.2	29,352	0.10%
2021/08/30	5.6	19.30	34.1	19.20	19.60	-28.5	28,246	-0.10%
2021/08/27	5.2	18.35	0	0.00	18.40	5.2	26,901	0.02%
2021/08/26	1	17.65	88	17.70	17.85	-87	26,238	-0.33%
2021/08/25	3	17.60	3	17.70	17.80	0	26,734	0.00%
2021/08/24	71.7	17.42	160.1	17.32	17.70	-88.5	26,372	-0.34%	大賣/
2021/08/23	4	17.10	0	0.00	17.10	4	25,647	0.02%
2021/08/20	2	16.95	0	0.00	16.90	2	25,614	0.01%
2021/08/19	1.4	16.91	2	16.90	16.90	-0.7	25,986	0.00%
2021/08/17	0	0.00	5	16.90	16.90	-5	25,913	-0.02%
2021/08/16	3	16.83	0	0.00	16.80	3	25,877	0.01%
2021/08/13	6	16.99	0	0.00	16.95	6	25,848	0.02%
2021/08/12	0.3	17.15	0	0.00	17.10	0.3	25,990	0.00%
2021/08/11	4	17.13	21	17.15	17.10	-17	26,137	-0.07%
2021/08/09	0	0.00	4	17.04	17.05	-4	26,921	-0.01%
2021/08/06	0	0.00	5	17.10	17.10	-5	27,264	-0.02%
2021/08/03	7	16.96	9	16.98	17.00	-2	29,885	-0.01%
2021/07/30	6	17.03	23	17.00	16.95	-17	30,743	-0.06%
2021/07/29	0	0.00	30	17.05	17.05	-30	31,030	-0.10%
2021/07/28	4	16.59	0	0.00	16.85	4	31,290	0.01%
2021/07/27	26	16.81	30	16.88	16.75	-4	31,684	-0.01%
2021/07/26	16	17.31	0	0.00	17.20	16	32,480	0.05%
2021/07/23	1.9	17.10	4.5	17.02	17.15	-2.6	31,973	-0.01%
2021/07/22	5	16.90	0	0.00	16.90	5	31,577	0.02%
2021/07/21	0	0.00	4.8	16.61	16.70	-4.8	31,440	-0.02%
2021/07/20	0	0.00	10	16.55	16.50	-10	31,511	-0.03%
2021/07/19	3	16.75	3	16.75	16.80	0	31,215	0.00%
2021/07/16	0	0.00	21	16.44	16.60	-21	31,062	-0.07%
2021/07/15	0.2	16.30	16	16.29	16.25	-15.8	30,758	-0.05%
2021/07/14	13	16.44	2	16.25	16.30	11	30,726	0.04%
2021/07/13	4	16.35	4	16.38	16.35	0	31,238	0.00%
2021/07/12	4.1	16.41	12	16.30	16.20	-7.9	31,063	-0.03%
2021/07/09	8	16.10	30	16.15	16.10	-22	30,499	-0.07%
2021/07/08	0	0.00	4	15.88	15.90	-4	30,047	-0.01%
2021/07/07	0	0.00	2	15.70	15.75	-2	29,850	-0.01%
2021/07/06	0	0.00	2.2	15.60	15.75	-2.2	29,706	-0.01%
2021/07/05	10	15.45	4	15.40	15.45	6	29,426	0.02%
2021/07/02	3	15.30	0	0.00	15.30	3	29,259	0.01%
2021/06/30	10	15.25	0.6	15.20	15.25	9.4	29,054	0.03%
2021/06/24	2	15.05	0	0.00	15.05	2	28,900	0.01%
2021/06/23	2	15.05	3	14.95	15.05	-1	28,948	0.00%
2021/06/21	42	14.80	0	0.00	14.80	42	28,549	0.15%
2021/06/18	1	14.90	0	0.00	14.90	1	28,221	0.00%
2021/06/17	3	15.05	0	0.00	15.05	3	27,741	0.01%
2021/06/16	0	0.00	0	15.10	15.15	0	27,915	0.00%
2021/06/11	2	15.10	0	0.00	15.15	2	27,730	0.01%
2021/06/08	0	0.00	39.2	15.30	15.30	-39.2	27,409	-0.14%
2021/06/04	2	15.20	0	0.00	15.25	2	26,961	0.01%
2021/06/03	3	15.20	30	15.20	15.25	-27	27,056	-0.10%
2021/06/02	15	15.20	28	15.18	15.15	-13	26,789	-0.05%
2021/06/01	1	14.80	0	0.00	14.85	1	26,001	0.00%
2021/05/31	1	14.75	2	14.78	14.80	-1	26,079	0.00%
2021/05/27	2	14.50	0	0.00	14.50	2	25,968	0.01%
2021/05/26	2	14.65	20	14.70	14.70	-18	25,799	-0.07%
2021/05/25	6.1	14.60	7	14.65	14.65	-0.9	25,896	0.00%
2021/05/24	1	14.50	1	14.50	14.55	0	25,821	0.00%
2021/05/21	1	14.60	2	14.50	14.60	-1	25,834	0.00%
2021/05/20	2	14.20	2	14.30	14.35	0	25,554	0.00%
2021/05/19	1	14.20	0	0.00	14.25	1	25,374	0.00%
2021/05/18	6	14.13	15	14.20	14.25	-9	25,257	-0.04%
2021/05/14	10	14.20	0	0.00	14.20	10	24,408	0.04%
2021/05/13	15	14.11	3	14.02	14.05	12	24,008	0.05%
2021/05/12	104.3	14.15	14	14.25	14.30	90.3	23,669	0.38%	大買/
2021/05/11	11	14.99	15	14.95	14.90	-4	22,174	-0.02%
2021/05/10	0	0.00	16	15.05	15.20	-16	21,581	-0.07%
2021/05/07	1	14.90	13	14.84	14.90	-12	21,096	-0.06%
2021/05/06	24	14.73	37	14.78	14.80	-13	20,863	-0.06%
2021/05/05	23	14.50	0	0.00	14.55	23	20,432	0.11%
2021/05/04	19.4	14.56	0	0.00	14.45	19.4	19,962	0.10%
2021/05/03	335	14.76	18	14.68	14.65	317	19,054	1.66%	大買/鉅額交易
2021/04/28	2	14.08	2	14.05	14.15	0	17,532	0.00%
2021/04/27	1	14.00	48.7	14.05	14.10	-47.7	17,796	-0.27%
2021/04/26	0	0.00	2.7	14.04	14.10	-2.7	17,606	-0.02%
2021/04/22	1	13.95	2	13.90	13.95	-1	17,267	-0.01%
2021/04/21	0	0.00	1	13.90	13.90	-1	16,983	-0.01%
2021/04/20	4	13.94	7	13.99	14.05	-3	16,879	-0.02%
2021/04/19	9	13.94	10.2	13.81	14.05	-1.2	16,737	-0.01%
2021/04/16	0	0.00	0	13.60	13.70	0	16,123	0.00%
2021/04/15	0	0.00	2.5	13.50	13.55	-2.5	16,064	-0.02%
2021/04/14	0	0.00	10	13.45	13.50	-10	15,922	-0.06%
2021/04/13	0	0.00	33	13.45	13.40	-33	15,840	-0.21%
2021/04/12	0	0.00	0.1	13.35	13.40	-0.1	15,701	0.00%
2021/04/09	0	0.00	15	13.25	13.30	-15	15,537	-0.10%
2021/04/08	0	0.00	1	13.30	13.30	-1	15,456	-0.01%
2021/04/06	0	0.00	7.8	13.40	13.30	-7.8	15,558	-0.05%
2021/03/30	10	13.40	30	13.40	13.45	-20	15,108	-0.13%
2021/03/29	6.2	13.36	0.2	13.35	13.40	6	14,953	0.04%
2021/03/26	2	13.35	1	13.35	13.30	1	14,774	0.01%
2021/03/25	0.6	13.24	14.1	13.25	13.30	-13.6	14,698	-0.09%
2021/03/23	10	13.15	0	0.00	13.20	10	14,748	0.07%
2021/03/18	2	13.25	1	13.20	13.20	1	14,451	0.01%
2021/03/17	30	13.20	5	13.20	13.20	25	14,523	0.17%
2021/03/16	0	0.00	7.1	13.30	13.30	-7.1	14,526	-0.05%
2021/03/15	0	0.00	5	13.25	13.30	-5	14,569	-0.03%
2021/03/12	4	13.25	0	0.00	13.25	4	14,765	0.03%
2021/03/11	32	13.30	0	0.00	13.30	32	14,942	0.21%
2021/03/08	0	0.00	12	13.00	13.00	-12	14,464	-0.08%
2021/03/05	0	0.00	2	12.95	13.05	-2	14,321	-0.01%
2021/03/04	7	13.05	3	13.00	13.00	4	14,957	0.03%
2021/03/03	1	13.10	5.1	13.15	13.10	-4.1	14,898	-0.03%
2021/03/02	0	0.00	5	12.95	12.95	-5	14,725	-0.03%
2021/02/26	11	13.00	0	0.00	12.95	11	14,593	0.08%
2021/02/25	0	0.00	7.1	13.21	13.25	-7.1	14,193	-0.05%
2021/02/24	10.7	13.05	10	13.05	13.10	0.7	14,062	0.00%
2021/02/23	10.7	12.98	0.1	13.00	13.05	10.6	14,005	0.08%
2021/02/22	7	12.90	0	0.00	12.90	7	13,870	0.05%
2021/02/19	5	12.80	0	0.00	12.90	5	13,883	0.04%
2021/02/17	1	12.65	31	12.90	12.90	-30	13,856	-0.22%
2021/02/05	4	12.63	0	0.00	12.70	4	13,528	0.03%
2021/02/04	1	12.55	0	0.00	12.55	1	13,555	0.01%
2021/02/03	2	12.55	0	0.00	12.55	2	13,800	0.01%
2021/02/02	5	12.60	0	0.00	12.60	5	13,598	0.04%
2021/02/01	2	12.70	0	0.00	12.70	2	13,482	0.01%
2021/01/29	1	12.60	0	0.00	12.50	1	13,397	0.01%
2021/01/25	1	12.70	4	12.75	12.80	-3	12,747	-0.02%
2021/01/21	1	12.90	11	12.85	12.80	-10	12,643	-0.08%
2021/01/20	12	12.81	9	12.75	12.80	3	12,518	0.02%
2021/01/19	0	0.00	5	13.10	13.05	-5	12,108	-0.04%
2021/01/14	0.9	13.20	3.1	13.30	13.30	-2.2	11,951	-0.02%
2021/01/13	15	13.27	2	13.25	13.25	13	11,906	0.11%
2021/01/12	9	13.23	0	0.00	13.20	9	11,791	0.08%
2021/01/11	0.8	13.30	7	13.29	13.35	-6.2	11,693	-0.05%
2021/01/08	0	0.00	7	13.21	13.30	-7	11,528	-0.06%
2021/01/07	0	0.00	10	13.20	13.15	-10	11,352	-0.09%
2021/01/06	0	0.00	3	13.10	13.15	-3	11,319	-0.03%
2021/01/05	0	0.00	2	13.20	13.20	-2	11,178	-0.02%
2021/01/04	0	0.00	1	13.20	13.20	-1	11,161	-0.01%
2020/12/31	2	13.30	0	0.00	13.25	2	11,116	0.02%
2020/12/30	10	13.05	15.1	13.17	13.25	-5.1	11,043	-0.05%
2020/12/23	2	13.00	0	0.00	13.00	2	10,984	0.02%
2020/12/15	2	12.95	0	0.00	12.95	2	11,510	0.02%
2020/12/11	0	0.00	16	13.12	13.15	-16	11,613	-0.14%
2020/12/10	0	0.00	0.2	12.95	12.95	-0.2	11,487	0.00%
2020/12/09	31	12.93	1.7	12.92	12.95	29.3	11,395	0.26%
2020/12/07	16	13.24	7	13.25	13.20	9	11,141	0.08%
2020/12/04	0	0.00	0.2	13.25	13.25	-0.2	11,043	0.00%
2020/12/03	0	0.00	3	13.20	13.25	-3	11,002	-0.03%
2020/12/02	0	0.00	1	13.25	13.30	-1	11,007	-0.01%
2020/11/30	0	0.00	100.7	13.20	13.35	-100.7	11,135	-0.90%
2020/11/23	1	13.30	1	13.30	13.35	0	10,605	0.00%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/19	0.1	13.25	0	0.00	13.30	0.1	10,487	0.00%
2020/11/18	0	0.00	0.4	13.30	13.35	-0.4	10,607	0.00%
2020/11/17	0	0.00	3	13.20	13.30	-3	10,950	-0.03%
2020/11/16	0	0.00	3	13.25	13.30	-3	11,260	-0.03%
2020/11/13	0	0.00	1	13.20	13.20	-1	11,200	-0.01%
2020/11/12	0	0.00	0	13.20	13.20	0	11,255	0.00%
2020/11/11	0	0.00	2	13.35	13.35	-2	11,179	-0.02%
2020/11/10	0	0.00	12	13.10	13.20	-12	10,959	-0.11%
2020/11/09	10	13.05	0	0.00	13.05	10	10,922	0.09%
2020/11/06	0	0.00	5	12.95	13.00	-5	11,128	-0.04%
2020/11/04	0	0.00	0	12.85	12.85	0	12,653	0.00%
2020/11/02	0	0.00	2	12.65	12.70	-2	13,904	-0.01%
2020/10/30	0	0.00	0.2	12.65	12.60	-0.2	14,527	0.00%
2020/10/29	2	12.80	0	0.00	12.65	2	14,705	0.01%
2020/10/27	5	12.80	8	12.80	12.80	-3	15,031	-0.02%
2020/10/26	0	0.00	0.5	12.90	12.85	-0.5	15,143	0.00%
2020/10/22	10	12.75	0	0.00	12.65	10	15,670	0.06%
2020/10/21	1	12.70	0	0.00	12.70	1	15,885	0.01%
2020/10/19	0	0.00	0.6	12.90	12.90	-0.6	16,071	0.00%
2020/10/15	0	0.00	0.2	12.95	12.85	-0.2	16,231	0.00%
2020/10/13	0.9	12.95	0	0.00	12.90	0.9	16,209	0.01%
2020/10/12	0	0.00	100	12.90	13.00	-100	16,449	-0.61%
2020/10/08	0	0.00	40	12.95	12.95	-40	16,505	-0.24%
2020/10/06	12	12.91	0	0.00	12.95	12	16,647	0.07%
2020/09/29	0	0.00	2	12.80	12.80	-2	16,857	-0.01%
2020/09/28	2	12.70	0	0.00	12.75	2	17,016	0.01%
2020/09/25	0	0.00	13.3	12.61	12.50	-13.3	17,314	-0.08%
2020/09/24	30	12.53	0	0.00	12.40	30	17,335	0.17%
2020/09/22	1	12.85	1	12.90	12.85	0	17,100	0.00%
2020/09/21	0	0.00	2	13.00	12.95	-2	17,166	-0.01%
2020/09/18	0.9	13.15	10	13.05	13.10	-9.1	17,280	-0.05%
2020/09/15	0	0.00	8	13.05	13.10	-8	17,328	-0.05%
2020/09/14	0	0.00	1	13.00	13.10	-1	17,764	-0.01%
2020/09/10	20	12.95	0	0.00	13.05	20	18,090	0.11%
2020/09/08	2	13.03	0	0.00	13.00	2	18,222	0.01%
2020/09/03	0	0.00	3	13.05	13.05	-3	18,830	-0.02%
2020/09/01	1	13.15	0	0.00	13.15	1	19,018	0.01%
2020/08/26	1	13.25	0	0.00	13.25	1	19,801	0.01%
2020/08/24	3	13.20	0	0.00	13.15	3	20,724	0.01%
2020/08/21	0	0.00	8	13.42	13.45	-8	20,731	-0.04%
2020/08/20	3	12.95	0	0.00	13.00	3	20,427	0.01%
2020/08/19	0	0.00	2	13.20	13.15	-2	20,199	-0.01%
2020/08/18	0	0.00	20	13.25	13.20	-20	20,173	-0.10%
2020/08/14	3	13.10	0	0.00	13.15	3	20,490	0.01%
2020/08/13	1	13.20	25.5	13.19	13.20	-24.5	20,576	-0.12%
2020/08/12	1	13.25	0	0.00	13.25	1	20,564	0.00%
2020/08/11	13	13.12	0	0.00	13.10	13	20,388	0.06%
2020/08/10	14	13.85	35	13.89	13.85	-21	19,695	-0.11%
2020/08/07	13	13.83	0	0.00	13.85	13	19,168	0.07%
2020/08/06	0	0.00	48	13.83	13.90	-48	18,712	-0.26%
2020/08/05	15	13.62	26	13.60	13.65	-11	18,234	-0.06%
2020/08/04	2	13.45	1	13.50	13.45	1	17,857	0.01%
2020/08/03	1	13.35	0	0.00	13.35	1	17,635	0.01%
2020/07/30	6	13.44	0	0.00	13.45	6	17,523	0.03%
2020/07/28	2	13.25	0	0.00	13.25	2	17,790	0.01%
2020/07/27	26	13.45	0	0.00	13.35	26	17,993	0.14%
2020/07/24	2	13.50	0	0.00	13.45	2	17,994	0.01%
2020/07/17	10	13.55	0	0.00	13.50	10	18,280	0.05%
2020/07/14	10	13.55	0	0.00	13.55	10	18,649	0.05%
2020/07/13	22	13.55	0	0.00	13.60	22	18,961	0.12%
2020/07/07	0	0.00	1	13.65	13.60	-1	19,531	-0.01%
2020/07/06	5	13.60	6	13.56	13.65	-1	19,441	-0.01%
2020/07/03	31	13.45	0	0.00	13.50	31	19,365	0.16%
2020/07/01	0	0.00	1.9	13.50	13.50	-1.9	19,807	-0.01%
2020/06/29	5	13.30	0	0.00	13.30	5	20,145	0.02%
2020/06/23	0	0.00	3	13.48	13.50	-3	20,667	-0.01%
2020/06/22	0	0.00	0.6	13.40	13.40	-0.6	20,880	0.00%
2020/06/18	5	13.45	0	0.00	13.35	5	21,604	0.02%
2020/06/17	3	13.47	0	0.00	13.60	3	21,816	0.01%
2020/06/16	0	0.00	24.2	13.41	13.50	-24.2	23,010	-0.11%
2020/06/15	5	13.10	0	0.00	13.20	5	24,374	0.02%
2020/06/12	24	13.08	0	0.00	13.20	24	25,158	0.10%
2020/06/11	2	13.60	0	0.00	13.40	2	25,695	0.01%
2020/06/10	10	13.55	1	13.55	13.70	9	26,204	0.03%
2020/06/09	0	0.00	9	13.55	13.50	-9	27,071	-0.03%
2020/06/08	10	13.50	0	0.00	13.60	10	27,772	0.04%
2020/06/05	0	0.00	1	13.45	13.40	-1	27,939	0.00%
2020/06/04	0	0.00	2	13.45	13.55	-2	28,337	-0.01%
2020/06/03	0	0.00	5	13.50	13.60	-5	28,680	-0.02%
2020/06/02	0	0.00	24	13.34	13.30	-24	28,691	-0.08%
2020/06/01	3.2	13.20	1	13.25	13.20	2.2	28,555	0.01%
2020/05/29	5	12.60	10	12.80	13.00	-5	28,509	-0.02%
2020/05/28	2	12.73	0	0.00	12.70	2	28,082	0.01%
2020/05/21	3	12.70	0	0.00	12.65	3	28,632	0.01%
2020/05/20	2.3	12.61	0	0.00	12.65	2.3	28,628	0.01%
2020/05/18	4	12.40	0	0.00	12.45	4	28,885	0.01%
2020/05/14	4	12.30	0	0.00	12.30	4	28,941	0.01%
2020/05/08	20	12.35	0	0.00	12.35	20	28,440	0.07%
2020/05/04	10	12.15	0	0.00	12.25	10	28,524	0.04%
2020/04/30	2	12.70	9	12.72	12.75	-7	28,288	-0.02%
2020/04/28	1	12.05	1	12.05	12.05	0	28,403	0.00%
2020/04/27	2	11.95	1	12.00	12.00	1	29,104	0.00%
2020/04/24	10	11.80	0	0.00	11.70	10	29,249	0.03%
2020/04/23	3	11.78	0	0.00	11.80	3	29,311	0.01%
2020/04/22	0.2	11.90	0	0.00	11.85	0.2	29,305	0.00%
2020/04/21	1	12.00	0	0.00	11.75	1	29,380	0.00%
2020/04/20	0	0.00	1	12.15	12.20	-1	29,082	0.00%
2020/04/17	2	12.33	0	0.00	12.25	2	29,055	0.01%
2020/04/16	6	12.16	15	12.17	12.25	-9	28,844	-0.03%
2020/04/15	15	12.33	0	0.00	12.40	15	28,574	0.05%
2020/04/14	1	12.15	3	12.15	12.20	-2	28,344	-0.01%
2020/04/13	0	0.00	50	12.05	12.00	-50	28,111	-0.18%
2020/04/10	2	12.15	3	12.10	12.25	-1	27,918	0.00%
2020/04/09	67	11.89	1	11.85	11.95	66	27,818	0.24%
2020/04/08	1	11.70	0	0.00	11.80	1	27,779	0.00%
2020/04/07	30	11.77	0	0.00	11.70	30	27,564	0.11%
2020/04/06	0	0.00	10	11.55	11.70	-10	27,415	-0.04%
2020/03/31	1	11.85	0	0.00	11.70	1	26,772	0.00%
2020/03/30	1	11.45	0	0.00	11.80	1	26,379	0.00%
2020/03/27	0	0.00	2	11.85	11.85	-2	26,118	-0.01%
2020/03/26	6	11.67	2	11.70	11.60	4	25,688	0.02%
2020/03/25	3	11.85	0	0.00	11.70	3	25,584	0.01%
2020/03/24	15	10.97	12	11.00	11.05	3	25,066	0.01%
2020/03/23	1	10.60	0	0.00	10.50	1	24,761	0.00%
2020/03/20	11	10.74	1	10.75	10.85	10	24,406	0.04%
2020/03/19	12	10.42	0	0.00	10.30	12	23,266	0.05%
2020/03/18	17	11.59	0	0.00	11.40	17	21,943	0.08%
2020/03/17	4	11.99	0	0.00	11.95	4	21,157	0.02%
2020/03/16	25	12.68	0	0.00	12.55	25	20,307	0.12%
2020/03/13	21.5	12.62	20	13.20	13.15	1.5	19,496	0.01%
2020/03/12	7	13.55	0	0.00	13.50	7	18,503	0.04%
2020/03/11	12	13.90	1	13.95	13.90	11	17,683	0.06%
2020/03/10	6	13.73	0	0.00	13.95	6	17,321	0.03%
2020/03/09	25	13.86	0	0.00	13.85	25	16,788	0.15%
2020/03/06	28	14.09	0.2	14.15	14.05	27.8	16,194	0.17%
2020/03/05	2	14.15	0.1	14.20	14.20	1.9	15,879	0.01%
2020/03/04	2	14.13	2	14.10	14.20	0	15,929	0.00%
2020/03/03	0	0.00	2	14.15	14.20	-2	15,689	-0.01%
2020/03/02	13	14.03	10	14.00	14.00	3	15,503	0.02%
2020/02/27	9	14.25	2	14.30	14.20	7	15,577	0.04%
2020/02/21	1	14.60	0	0.00	14.60	1	14,991	0.01%
2020/02/19	0	0.00	1	14.60	14.65	-1	14,645	-0.01%
2020/02/18	0	0.00	149	14.45	14.50	-149	14,435	-1.03%	大賣/鉅額交易
2020/02/14	2	14.50	0	0.00	14.45	2	14,368	0.01%
2020/02/07	1	14.35	0	0.00	14.30	1	14,858	0.01%
2020/02/06	1	14.40	0	0.00	14.45	1	14,881	0.01%
2020/02/05	5	14.20	0	0.00	14.35	5	14,931	0.03%
2020/02/04	0	0.00	3	14.25	14.35	-3	14,877	-0.02%
2020/02/03	3	14.07	0	0.00	14.15	3	15,126	0.02%
2020/01/31	5	14.25	0	0.00	14.15	5	14,723	0.03%
2020/01/30	18	14.16	1	14.35	14.10	17	14,635	0.12%
2020/01/20	200	14.75	0	0.00	14.70	200	13,737	1.46%	大買/鉅額交易
2020/01/15	2	14.45	3	14.55	14.55	-1	13,176	-0.01%
2020/01/13	0	0.00	1	14.50	14.55	-1	12,993	-0.01%
2020/01/09	5	14.35	0	0.00	14.35	5	12,902	0.04%
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/06	0	0.00	10	14.40	14.40	-10	12,827	-0.08%
2020/01/03	0	0.00	1	14.55	14.55	-1	12,816	-0.01%
2019/12/27	0	0.00	2	14.55	14.60	-2	12,724	-0.02%
2019/12/25	7	14.46	0	0.00	14.55	7	12,927	0.05%
2019/12/19	0	0.00	5	14.55	14.60	-5	12,793	-0.04%
2019/12/16	0	0.00	0.2	14.45	14.45	-0.2	12,699	0.00%
2019/12/12	6	14.31	3	14.35	14.30	3	12,838	0.02%
2019/12/02	20	14.28	0	0.00	14.30	20	13,806	0.14%
2019/11/29	0	0.00	10	14.30	14.25	-10	13,881	-0.07%
2019/11/28	0	0.00	10	14.40	14.35	-10	14,005	-0.07%
2019/11/26	10	14.40	0	0.00	14.40	10	15,293	0.07%
2019/11/21	0	0.00	6	14.25	14.25	-6	15,087	-0.04%
2019/11/19	0	0.00	1	14.35	14.40	-1	14,983	-0.01%
2019/11/18	3	14.32	2	14.35	14.40	1	15,048	0.01%
2019/11/08	3	14.45	5.4	14.50	14.50	-2.4	15,255	-0.02%
2019/11/07	0	0.00	15	14.50	14.45	-15	15,590	-0.10%
2019/11/06	1	14.40	0.4	14.40	14.45	0.6	15,762	0.00%
2019/11/05	0	0.00	0.6	14.35	14.40	-0.6	15,751	0.00%
2019/11/04	0	0.00	3	14.23	14.30	-3	15,825	-0.02%
2019/11/01	0	0.00	3	14.17	14.20	-3	15,845	-0.02%
2019/10/31	8	14.25	0	0.00	14.15	8	16,057	0.05%
2019/10/29	0	0.00	2	14.05	14.05	-2	16,051	-0.01%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/23	12	13.93	0	0.00	13.95	12	16,119	0.07%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/14	2	13.85	0	0.00	13.90	2	17,143	0.01%
2019/10/08	20	13.85	2	13.80	13.85	18	17,366	0.10%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/03	0	0.00	13	13.80	13.80	-13	17,488	-0.07%
2019/09/26	0.7	14.00	0	0.00	13.95	0.7	17,368	0.00%
2019/09/23	2	14.05	10	14.10	14.00	-8	17,383	-0.05%
2019/09/20	1	14.10	8	14.10	14.10	-7	17,518	-0.04%
2019/09/18	0	0.00	30	14.05	14.10	-30	17,236	-0.17%
2019/09/16	0	0.00	0	13.95	13.85	0	17,059	0.00%
2019/09/11	0	0.00	3	13.85	13.90	-3	17,071	-0.02%
2019/09/04	2	13.48	0	0.00	13.50	2	16,807	0.01%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/08/30	20	13.35	0	0.00	13.40	20	17,252	0.12%
2019/08/29	2	13.35	0	0.00	13.35	2	16,717	0.01%
2019/08/26	1	13.55	0	0.00	13.50	1	16,116	0.01%
2019/08/23	1	13.60	0	0.00	13.65	1	16,094	0.01%
2019/08/21	2	13.60	0	0.00	13.65	2	17,472	0.01%
2019/08/12	3	13.60	0	0.00	13.70	3	17,584	0.02%
2019/08/06	1	14.05	0	0.00	14.35	1	16,932	0.01%
2019/08/05	10	14.35	0	0.00	14.35	10	16,796	0.06%
2019/08/02	13	14.30	0	0.00	14.25	13	16,717	0.08%
2019/08/01	1	14.50	0	0.00	14.45	1	16,650	0.01%
2019/07/30	0	0.00	2	14.65	14.60	-2	16,217	-0.01%
2019/07/26	5	14.73	7	14.70	14.65	-2	16,678	-0.01%
2019/07/25	0	0.00	11	14.64	14.75	-11	16,853	-0.07%
2019/07/23	0	0.00	2	14.80	14.65	-2	17,011	-0.01%
2019/07/17	2	14.60	5	14.60	14.65	-3	17,651	-0.02%
2019/07/12	10	14.60	2	14.65	14.55	8	17,662	0.05%
2019/07/11	0	0.00	2	14.40	14.50	-2	17,487	-0.01%
2019/07/08	0	0.00	9	14.40	14.40	-9	17,633	-0.05%
2019/07/04	0	0.00	3	14.30	14.35	-3	17,888	-0.02%
2019/07/02	2	14.30	0	0.00	14.25	2	17,951	0.01%
2019/07/01	0	0.00	3	14.30	14.30	-3	17,976	-0.02%
2019/06/27	0	0.00	0.7	14.30	14.30	-0.7	17,996	0.00%
2019/06/21	0	0.00	200	14.35	14.35	-200	18,238	-1.10%	大賣/鉅額交易
2019/06/20	0	0.00	1.1	14.30	14.35	-1.1	18,312	-0.01%
2019/06/19	0	0.00	202	14.25	14.30	-202	18,669	-1.08%	大賣/鉅額交易
2019/06/12	0	0.00	7	14.05	14.05	-7	18,976	-0.04%
2019/06/10	0	0.00	4	14.30	14.30	-4	18,748	-0.02%
2019/06/06	0	0.00	19	14.25	14.25	-19	18,749	-0.10%
2019/06/03	1	14.10	27	14.14	14.15	-26	19,528	-0.13%
2019/05/31	0	0.00	16	14.05	14.10	-16	19,408	-0.08%
2019/05/30	0.2	14.00	0	0.00	14.00	0.2	19,139	0.00%
2019/05/27	0	0.00	12	14.03	14.10	-12	18,394	-0.07%
2019/05/24	0.5	14.00	0	0.00	14.00	0.5	18,252	0.00%
2019/05/21	10	13.99	0	0.00	14.00	10	18,406	0.05%
2019/05/16	1	13.70	0	0.00	13.70	1	18,410	0.01%
2019/05/15	21	13.75	0	0.00	13.75	21	18,301	0.11%
2019/05/14	3	13.75	0	0.00	13.75	3	18,286	0.02%
2019/05/10	2	13.90	0	0.00	13.85	2	18,186	0.01%
2019/05/08	4	13.99	10	14.00	14.05	-6	18,217	-0.03%
2019/05/07	10	13.90	0	0.00	13.95	10	18,179	0.06%
2019/05/06	13	13.89	0	0.00	13.85	13	18,278	0.07%
2019/05/02	3	14.10	0	0.00	14.10	3	17,827	0.02%
2019/04/30	5	14.00	0	0.00	14.00	5	17,854	0.03%
2019/04/26	21	13.85	2	13.85	13.90	19	17,634	0.11%
2019/04/25	3	14.15	0	0.00	14.10	3	16,934	0.02%
2019/04/23	0	0.00	2	14.15	14.15	-2	16,882	-0.01%
2019/04/22	10	14.10	0	0.00	14.10	10	16,841	0.06%
2019/04/18	0	0.00	5	14.20	14.20	-5	16,873	-0.03%
2019/04/17	0	0.00	20	14.20	14.20	-20	16,974	-0.12%
2019/04/16	0	0.00	7	14.20	14.20	-7	16,985	-0.04%
2019/04/11	4	14.25	18	14.30	14.25	-14	16,935	-0.08%
2019/04/10	0	0.00	46	14.25	14.25	-46	16,894	-0.27%
2019/04/09	0	0.00	20	14.23	14.25	-20	16,839	-0.12%
2019/04/08	2	14.10	10	14.15	14.15	-8	16,866	-0.05%
2019/04/02	4	14.08	0.8	14.10	14.10	3.2	17,161	0.02%
2019/04/01	3	14.00	0	0.00	14.00	3	17,226	0.02%
2019/03/29	0	0.00	3.4	14.01	14.05	-3.4	17,144	-0.02%
2019/03/28	12	13.95	0	0.00	13.95	12	17,027	0.07%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/26	2	13.95	5.4	14.00	14.00	-3.4	17,109	-0.02%
2019/03/25	0	0.00	162	13.80	13.85	-162	17,336	-0.93%	大賣/鉅額交易
2019/03/22	10	13.89	0	0.00	13.85	10	17,093	0.06%
2019/03/20	1	13.95	0	0.00	14.00	1	16,833	0.01%
2019/03/19	1	14.00	0	0.00	14.00	1	16,689	0.01%
2019/03/18	3	13.85	0	0.00	13.90	3	16,585	0.02%
2019/03/12	4.5	13.72	0	0.00	13.75	4.5	16,757	0.03%
2019/03/11	21	13.72	0	0.00	13.65	21	16,589	0.13%
2019/03/08	1	13.85	0	0.00	13.85	1	15,595	0.01%
2019/03/06	1	13.95	0	0.00	14.00	1	15,935	0.01%
2019/03/04	10	13.80	0	0.00	13.95	10	16,225	0.06%
2019/02/26	2	13.95	0	0.00	13.95	2	16,222	0.01%
2019/02/25	2	13.90	1	13.95	14.00	1	16,290	0.01%
2019/02/21	2	13.85	1	13.90	13.90	1	16,512	0.01%
2019/02/20	0	0.00	5.3	13.82	13.90	-5.3	16,535	-0.03%
2019/02/19	1	13.80	7	13.80	13.80	-6	16,462	-0.04%
2019/02/18	1	13.75	2	13.80	13.80	-1	16,430	-0.01%
2019/02/15	3	13.67	20	13.70	13.70	-17	16,537	-0.10%
2019/02/13	4	13.61	0	0.00	13.60	4	16,717	0.02%
2019/02/12	5	13.61	0	0.00	13.65	5	16,829	0.03%
2019/02/11	2	13.60	0	0.00	13.65	2	16,800	0.01%
2019/01/30	7	13.50	22	13.55	13.60	-15	16,820	-0.09%
2019/01/29	3	13.40	2	13.40	13.50	1	16,733	0.01%
2019/01/28	0	0.00	25	13.50	13.45	-25	16,754	-0.15%
2019/01/22	12	13.26	0	0.00	13.30	12	16,675	0.07%
2019/01/18	0	0.00	2	13.43	13.40	-2	16,398	-0.01%
2019/01/16	1	13.25	7	13.30	13.30	-6	16,779	-0.04%
2019/01/15	0	0.00	0.3	13.50	13.45	-0.3	16,635	0.00%
2019/01/14	0	0.00	2	13.30	13.35	-2	16,573	-0.01%
2019/01/11	0	0.00	100	13.25	13.30	-100	16,769	-0.60%
2019/01/08	5	13.25	0	0.00	13.25	5	16,487	0.03%
2019/01/07	0	0.00	1	13.35	13.35	-1	16,653	-0.01%
2019/01/04	102	13.05	0	0.00	13.00	102	16,888	0.60%	大買/鉅額交易
2019/01/02	0	0.00	2	13.10	13.10	-2	17,693	-0.01%
2018/12/28	1	13.05	2	13.10	13.05	-1	17,671	-0.01%
2018/12/27	1	13.05	5.2	13.10	13.10	-4.2	17,784	-0.02%
2018/12/26	4	13.03	0	0.00	12.95	4	17,890	0.02%
2018/12/25	1	13.05	66.2	13.05	13.05	-65.2	17,653	-0.37%
2018/12/24	1	13.15	0	0.00	13.20	1	17,542	0.01%
2018/12/22	10	13.20	0	0.00	13.20	10	17,548	0.06%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/20	5	13.25	0	0.00	13.25	5	17,717	0.03%
2018/12/19	5	13.25	0	0.00	13.35	5	17,629	0.03%
2018/12/18	2	13.25	0	0.00	13.25	2	17,601	0.01%
2018/12/13	1	13.40	0	0.00	13.45	1	17,757	0.01%
2018/12/11	6	13.35	0	0.00	13.35	6	17,482	0.03%
2018/12/10	9	13.38	0	0.00	13.35	9	17,429	0.05%
2018/12/07	9	13.50	0	0.00	13.50	9	17,192	0.05%
2018/12/05	5	13.50	0	0.00	13.55	5	17,221	0.03%
2018/12/03	30	13.60	5.1	13.60	13.65	24.9	17,463	0.14%
2018/11/27	1.5	13.48	0	0.00	13.45	1.5	16,987	0.01%
2018/11/23	1	13.50	0	0.00	13.50	1	16,853	0.01%
2018/11/12	0	0.00	1	13.90	13.80	-1	19,713	-0.01%
2018/11/09	0	0.00	1	13.90	13.95	-1	19,946	-0.01%
2018/11/08	0	0.00	6	14.00	14.05	-6	20,046	-0.03%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/10/31	1	13.55	1	13.85	13.75	0	21,296	0.00%
2018/10/29	1	13.30	0	0.00	13.35	1	21,656	0.00%
2018/10/26	0	0.00	34	13.30	13.40	-34	21,831	-0.16%
2018/10/25	1	13.40	0	0.00	13.40	1	21,800	0.00%
2018/10/24	0	0.00	3	13.63	13.65	-3	21,778	-0.01%
2018/10/22	4	13.75	0	0.00	13.90	4	21,736	0.02%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	4	13.95	0	0.00	13.95	4	21,462	0.02%
2018/10/12	4	13.89	1.8	13.95	14.15	2.2	21,219	0.01%
2018/10/11	8	13.96	65	14.01	13.90	-57	20,843	-0.27%
2018/10/09	3.9	14.46	0	0.00	14.40	3.9	20,095	0.02%
2018/10/05	21	14.49	0	0.00	14.45	21	20,007	0.10%
2018/10/04	2	14.50	7	14.50	14.60	-5	19,791	-0.03%
2018/10/03	4	14.70	0	0.00	14.70	4	19,607	0.02%
2018/10/02	2	14.75	2	14.75	14.75	0	19,642	0.00%
2018/09/28	1	14.70	0	0.00	14.75	1	19,516	0.01%
2018/09/21	0	0.00	6	14.60	14.70	-6	19,115	-0.03%
2018/09/19	0.9	14.55	5	14.50	14.55	-4.1	18,727	-0.02%
2018/09/17	0	0.00	11	14.36	14.40	-11	18,647	-0.06%
2018/09/14	0.1	14.45	0.9	14.45	14.35	-0.8	18,691	0.00%
2018/09/13	0	0.00	2	14.30	14.35	-2	18,629	-0.01%
2018/09/12	2	14.15	0	0.00	14.15	2	18,675	0.01%
2018/09/11	15	14.00	5	14.00	14.10	10	18,757	0.05%
2018/09/10	1	14.05	30	14.10	14.10	-29	18,765	-0.15%
2018/09/07	7	14.21	10	14.25	14.15	-3	18,837	-0.02%
2018/09/05	6	14.31	0	0.00	14.30	6	18,788	0.03%
2018/09/04	9	14.40	0	0.00	14.40	9	18,821	0.05%
2018/09/03	4	14.43	0	0.00	14.45	4	18,874	0.02%
2018/08/31	1	14.40	20	14.40	14.45	-19	19,079	-0.10%
2018/08/30	3	14.37	0	0.00	14.35	3	19,020	0.02%
2018/08/28	18	14.45	0	0.00	14.45	18	19,145	0.09%
2018/08/24	3	14.25	0	0.00	14.25	3	19,188	0.02%
2018/08/23	11	14.40	8	14.45	14.35	3	19,121	0.02%
2018/08/22	7	14.51	0	0.00	14.55	7	18,738	0.04%
2018/08/21	5	15.35	48.2	15.29	15.35	-43.2	17,223	-0.25%
2018/08/20	5	15.10	7	15.14	15.10	-2	16,252	-0.01%
2018/08/17	1	15.05	20	15.04	15.00	-19	15,675	-0.12%
2018/08/16	27	14.86	1	14.90	14.90	26	15,468	0.17%
2018/08/15	4	15.03	0	0.00	14.95	4	15,153	0.03%
2018/08/14	0	0.00	10	15.00	15.05	-10	14,943	-0.07%
2018/08/08	0	0.00	7	14.99	15.00	-7	14,035	-0.05%
2018/08/07	2	14.90	0	0.00	14.90	2	13,985	0.01%
2018/08/06	5	15.00	0	0.00	14.90	5	13,871	0.04%
2018/08/03	0	0.00	0.2	15.00	15.05	-0.2	13,540	0.00%
2018/08/02	2	14.95	0	0.00	14.95	2	13,596	0.01%
2018/08/01	1	15.00	0	0.00	15.05	1	13,554	0.01%
2018/07/31	1.9	14.95	0	0.00	15.00	1.9	13,566	0.01%
2018/07/27	0	0.00	10	14.95	14.95	-10	13,338	-0.07%
2018/07/26	0	0.00	10	14.88	14.90	-10	13,298	-0.08%
2018/07/23	1	14.70	0	0.00	14.70	1	13,481	0.01%
2018/07/18	0	0.00	10	14.60	14.65	-10	13,543	-0.07%
2018/07/16	0	0.00	10	14.55	14.45	-10	13,464	-0.07%
2018/07/12	0	0.00	2	14.50	14.50	-2	13,436	-0.01%
2018/07/11	22	14.35	0	0.00	14.40	22	13,462	0.16%
2018/07/06	30	14.20	0	0.00	14.15	30	13,456	0.22%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/04	1	14.25	0	0.00	14.30	1	13,504	0.01%
2018/07/03	14	14.30	0	0.00	14.25	14	13,666	0.10%
2018/07/02	22	14.43	0	0.00	14.40	22	13,685	0.16%
2018/06/28	10	14.40	0	0.00	14.35	10	13,709	0.07%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/25	10	14.50	0	0.00	14.45	10	13,897	0.07%
2018/06/22	3	14.42	7	14.49	14.40	-4	14,053	-0.03%
2018/06/21	20	14.48	0	0.00	14.50	20	14,121	0.14%
2018/06/20	0	0.00	3	14.45	14.50	-3	14,323	-0.02%
2018/06/19	1	14.45	6.3	14.50	14.40	-5.3	14,323	-0.04%
2018/06/15	1	14.50	5	14.55	14.55	-4	14,339	-0.03%
2018/06/14	4	14.54	0	0.00	14.45	4	14,223	0.03%
2018/06/13	0	0.00	28	14.80	14.75	-28	14,065	-0.20%
2018/06/11	3	14.95	0	0.00	14.85	3	14,257	0.02%
2018/06/08	0	0.00	10	15.00	14.95	-10	14,340	-0.07%
2018/06/01	0	0.00	21	14.75	14.80	-21	13,808	-0.15%
2018/05/31	0	0.00	1	14.60	14.75	-1	13,701	-0.01%
2018/05/30	1	14.60	0	0.00	14.55	1	13,274	0.01%
2018/05/29	0	0.00	4	14.80	14.75	-4	13,122	-0.03%
2018/05/28	0	0.00	4	14.75	14.80	-4	13,183	-0.03%
2018/05/25	0	0.00	20	14.85	14.80	-20	13,337	-0.15%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	1	14.85	0.7	14.85	14.85	0.3	13,697	0.00%
2018/05/21	0	0.00	3	14.85	14.90	-3	13,831	-0.02%
2018/05/18	1	14.80	0	0.00	14.80	1	13,868	0.01%
2018/05/16	0	0.00	5	14.67	14.70	-5	14,038	-0.04%
2018/05/15	0	0.00	3	14.60	14.60	-3	14,658	-0.02%
2018/05/11	1	14.60	0	0.00	14.60	1	15,514	0.01%
2018/05/07	0	0.00	3.2	14.36	14.45	-3.2	15,099	-0.02%
2018/05/02	0	0.00	1	14.55	14.50	-1	15,217	-0.01%
2018/04/27	20	14.30	0	0.00	14.35	20	15,086	0.13%
2018/04/26	0	0.00	4	14.20	14.20	-4	15,067	-0.03%
2018/04/25	0	0.00	4	14.23	14.25	-4	15,036	-0.03%
2018/04/24	0	0.00	5	14.28	14.25	-5	15,298	-0.03%
2018/04/23	0	0.00	17	14.33	14.40	-17	15,479	-0.11%
2018/04/20	2	14.25	6	14.26	14.30	-4	15,480	-0.03%
2018/04/19	21	14.15	0	0.00	14.30	21	15,652	0.13%
2018/04/18	0	0.00	7.4	14.18	14.20	-7.4	15,680	-0.05%
2018/04/16	0	0.00	2	14.25	14.25	-2	15,884	-0.01%
2018/04/12	2	14.25	5	14.25	14.30	-3	16,449	-0.02%
2018/04/11	2	14.25	0	0.00	14.30	2	16,728	0.01%
2018/04/09	2	14.08	0	0.00	14.10	2	16,726	0.01%
2018/04/02	0	0.00	2	14.30	14.20	-2	16,856	-0.01%
2018/03/31	2	14.25	0	0.00	14.25	2	16,829	0.01%
2018/03/29	0	0.00	5.3	14.30	14.30	-5.3	16,902	-0.03%
2018/03/28	8	14.39	0	0.00	14.35	8	16,653	0.05%
2018/03/26	6	14.29	0	0.00	14.35	6	16,445	0.04%
2018/03/23	7	14.20	0	0.00	14.30	7	16,483	0.04%
2018/03/22	0	0.00	33.9	14.45	14.45	-33.9	16,264	-0.21%
2018/03/21	2	14.50	0	0.00	14.55	2	16,201	0.01%
2018/03/20	1	14.45	0	0.00	14.50	1	16,377	0.01%
2018/03/19	1	14.50	0	0.00	14.50	1	16,415	0.01%
2018/03/15	6	14.36	0	0.00	14.40	6	16,103	0.04%
2018/03/14	0	0.00	2	14.30	14.40	-2	16,117	-0.01%
2018/03/13	5	14.10	0	0.00	14.20	5	16,075	0.03%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	3	13.95	0	0.00	13.95	3	16,248	0.02%
2018/03/01	3	14.15	0	0.00	14.15	3	17,253	0.02%
2018/02/26	5	14.15	0	0.00	14.10	5	17,084	0.03%
2018/02/22	2	13.90	0	0.00	13.90	2	17,347	0.01%
2018/02/21	1	13.90	0	0.00	14.00	1	17,795	0.01%
2018/02/12	4	13.78	0	0.00	13.70	4	17,653	0.02%
2018/02/09	2	13.50	0	0.00	13.60	2	17,554	0.01%
2018/02/08	0	0.00	10	13.78	13.65	-10	17,330	-0.06%
2018/02/07	7	13.57	5	13.95	13.50	2	17,154	0.01%
2018/02/06	15	13.68	0	0.00	13.45	15	16,510	0.09%
2018/02/05	2	14.30	0	0.00	14.30	2	15,559	0.01%
2018/02/01	1	14.70	0	0.00	14.70	1	15,462	0.01%
2018/01/30	0	0.00	5	14.70	14.60	-5	15,320	-0.03%
2018/01/23	0	0.00	1	14.70	14.75	-1	14,840	-0.01%
2018/01/19	3	14.70	5	14.75	14.80	-2	14,703	-0.01%
2018/01/17	4	14.51	0	0.00	14.65	4	14,314	0.03%
2018/01/16	1	14.55	2	14.50	14.60	-1	14,070	-0.01%
2018/01/15	0	0.00	138	14.50	14.55	-138	13,970	-0.99%	大賣/鉅額交易
2018/01/12	0	0.00	16.1	14.55	14.55	-16.1	13,894	-0.12%
2018/01/10	3	14.55	10	14.50	14.55	-7	13,873	-0.05%
2018/01/09	0	0.00	2	14.50	14.50	-2	13,695	-0.01%
2018/01/08	0.8	14.30	2.3	14.39	14.40	-1.6	13,508	-0.01%
2018/01/05	0	0.00	1	14.15	14.20	-1	13,336	-0.01%
2018/01/03	1	14.05	0	0.00	14.10	1	13,634	0.01%
2018/01/02	0	0.00	23	13.94	14.00	-23	13,521	-0.17%