台新金 (2887)-凱基-信義券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.65
漲跌
▼0.05
漲幅
-0.28%
成交量
13,402張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/04/19	20	17.30	1	17.30	17.35	19	15,924	0.12%
2024/04/17	1	17.60	0	0.00	17.55	1	15,465	0.01%
2024/04/16	52	17.59	0	0.00	17.40	52	15,357	0.34%
2024/04/12	1	17.90	0	0.00	17.90	1	14,797	0.01%
2024/04/11	1.2	18.05	0	0.00	18.00	1.2	14,551	0.01%
2024/04/09	1	18.15	0	0.00	18.10	1	14,490	0.01%
2024/04/08	1	18.10	2	18.10	18.05	-1	14,371	-0.01%
2024/04/03	20	17.95	0	0.00	17.90	20	14,267	0.14%
2024/04/01	30	18.05	0	0.00	18.05	30	14,313	0.21%
2024/03/28	51	18.00	0	0.00	17.95	51	14,097	0.36%
2024/03/27	0	0.00	0.4	18.05	18.05	-0.4	14,000	0.00%
2024/03/22	1	18.00	0	0.00	18.05	1	14,188	0.01%
2024/03/21	0	0.00	16	18.10	18.05	-16	14,184	-0.11%
2024/03/20	1	17.90	0	0.00	17.85	1	14,344	0.01%
2024/03/19	3	17.90	0	0.00	17.90	3	14,461	0.02%
2024/03/18	0	0.00	0.7	18.05	18.10	-0.7	14,282	0.00%
2024/03/14	0	0.00	2	18.15	18.20	-2	13,639	-0.01%
2024/03/13	1	17.90	4	17.90	17.95	-3	13,230	-0.02%
2024/03/08	1	17.75	0	0.00	17.85	1	12,960	0.01%
2024/03/07	1	17.65	0	0.00	17.70	1	12,762	0.01%
2024/02/29	1	17.30	0	0.00	17.40	1	12,970	0.01%
2024/02/26	0	0.00	0.2	17.30	17.25	-0.2	12,521	0.00%
2024/02/23	20	17.35	0	0.00	17.30	20	12,491	0.16%
2024/02/22	30	17.45	0	0.00	17.40	30	12,768	0.23%
2024/02/21	1	17.35	0	0.00	17.45	1	12,805	0.01%
2024/02/20	0	0.00	5	17.38	17.35	-5	12,877	-0.04%
2024/02/19	0	0.00	3	17.30	17.35	-3	12,892	-0.02%
2024/02/15	1	17.15	3	17.20	17.15	-2	12,978	-0.02%
2024/02/05	2	17.10	0	0.00	17.10	2	12,700	0.02%
2024/01/29	2	17.40	0	0.00	17.35	2	12,384	0.02%
2024/01/24	2	17.10	0	0.00	17.20	2	12,455	0.02%
2024/01/23	1	17.05	0	0.00	17.05	1	12,547	0.01%
2024/01/22	51	17.05	0	0.00	17.00	51	12,592	0.41%
2024/01/19	53	17.06	0	0.00	17.10	53	12,352	0.43%
2024/01/18	1	17.05	0	0.00	17.00	1	12,316	0.01%
2024/01/17	52	17.20	0	0.00	17.00	52	12,096	0.43%
2024/01/16	52.1	17.30	0	0.00	17.30	52.1	11,685	0.45%
2024/01/15	1	17.70	0	0.00	17.60	1	11,373	0.01%
2024/01/12	1	17.70	0	0.00	17.65	1	11,592	0.01%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.80	0	0.00	17.80	1	11,572	0.01%
2024/01/09	1	17.95	0	0.00	17.85	1	11,616	0.01%
2023/12/28	2.3	18.04	3	18.00	18.10	-0.7	12,355	-0.01%
2023/12/27	1	17.95	0	0.00	17.95	1	12,236	0.01%
2023/12/26	1	17.90	0	0.00	17.90	1	12,182	0.01%
2023/12/25	0.2	17.80	0	0.00	17.80	0.2	12,226	0.00%
2023/12/20	1	17.75	0	0.00	17.70	1	12,352	0.01%
2023/12/19	1.1	17.70	0	0.00	17.75	1.1	12,298	0.01%
2023/12/18	1	17.85	0	0.00	17.85	1	12,356	0.01%
2023/12/15	1	18.00	0	0.00	17.85	1	12,346	0.01%
2023/12/14	1	18.10	0	0.00	18.10	1	11,974	0.01%
2023/12/12	0	0.00	3	17.90	18.00	-3	12,162	-0.02%
2023/12/08	4	17.96	0	0.00	17.90	4	12,307	0.03%
2023/12/07	1	17.95	0	0.00	18.00	1	12,294	0.01%
2023/12/06	0	0.00	2	18.05	18.00	-2	12,337	-0.02%
2023/12/05	3	17.90	0	0.00	17.90	3	12,315	0.02%
2023/12/04	1	18.05	0	0.00	18.00	1	12,347	0.01%
2023/11/29	0	0.00	1	18.05	18.05	-1	11,815	-0.01%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/22	1	18.15	0	0.00	18.10	1	12,042	0.01%
2023/11/21	0	0.00	35	18.22	18.30	-35	12,090	-0.29%
2023/11/20	0	0.00	30	17.90	18.05	-30	11,794	-0.25%
2023/11/17	4	18.04	0	0.00	18.00	4	11,754	0.03%
2023/11/16	0	0.00	8	18.00	18.05	-8	11,635	-0.07%
2023/11/15	30	17.95	1	18.00	18.00	29	11,566	0.25%
2023/11/14	2	17.83	0	0.00	17.85	2	11,403	0.02%
2023/11/13	1	17.80	0	0.00	17.80	1	11,644	0.01%
2023/11/10	2	17.70	1	17.75	17.70	1	11,971	0.01%
2023/11/08	1	17.85	0.3	17.80	17.85	0.7	12,371	0.01%
2023/11/07	1	17.80	0	0.00	17.80	1	12,486	0.01%
2023/11/06	1	17.85	1.8	17.85	17.85	-0.8	12,560	-0.01%
2023/11/03	1	17.65	0	0.00	17.65	1	12,458	0.01%
2023/11/01	1	17.25	0	0.00	17.25	1	12,486	0.01%
2023/10/30	1.3	17.31	0	0.00	17.35	1.3	12,795	0.01%
2023/10/27	0	0.00	11	17.50	17.45	-11	12,687	-0.09%
2023/10/26	8	17.40	0	0.00	17.40	8	12,998	0.06%
2023/10/24	4.3	17.51	0	0.00	17.60	4.3	13,323	0.03%
2023/10/23	1	17.60	0.1	17.65	17.60	0.9	13,889	0.01%
2023/10/20	1.4	17.69	2	17.55	17.75	-0.6	14,553	0.00%
2023/10/19	1	17.85	0	0.00	17.80	1	14,648	0.01%
2023/10/18	2	17.85	0	0.00	17.90	2	14,787	0.01%
2023/10/17	1.1	17.81	0.7	17.90	17.85	0.4	14,959	0.00%
2023/10/16	0	0.00	3	17.85	17.90	-3	15,150	-0.02%
2023/10/13	1	17.85	0	0.00	17.90	1	15,439	0.01%
2023/10/11	3	17.65	14	17.79	17.80	-11	15,620	-0.07%
2023/10/05	1	17.70	0	0.00	17.65	1	15,440	0.01%
2023/10/04	0.3	17.60	0	17.75	17.60	0.3	15,467	0.00%
2023/10/03	1	17.80	4	17.75	17.80	-3	15,401	-0.02%
2023/09/28	1	17.90	0	0.00	17.90	1	16,289	0.01%
2023/09/27	1	17.85	0	0.00	17.90	1	16,292	0.01%
2023/09/25	1	17.90	0	0.00	17.85	1	16,194	0.01%
2023/09/21	8	17.73	0	0.00	17.80	8	16,478	0.05%
2023/09/20	1	18.05	0	0.00	18.00	1	16,294	0.01%
2023/09/18	1	18.15	0	0.00	18.20	1	16,455	0.01%
2023/09/15	1	18.20	11	18.25	18.30	-10	16,608	-0.06%
2023/09/14	1	18.05	0	0.00	18.15	1	16,338	0.01%
2023/09/12	1	17.85	0	0.00	17.85	1	16,570	0.01%
2023/09/08	1	17.80	0	0.00	17.75	1	16,706	0.01%
2023/09/07	1	17.80	0	0.00	17.75	1	16,902	0.01%
2023/09/05	1.2	18.01	0	0.00	17.95	1.2	17,214	0.01%
2023/09/04	1	18.00	0	0.00	18.00	1	17,298	0.01%
2023/09/01	3	17.97	0	0.00	17.90	3	17,433	0.02%
2023/08/31	1	17.80	0	0.00	17.80	1	17,611	0.01%
2023/08/30	0	0.00	5	18.10	18.05	-5	17,572	-0.03%
2023/08/29	2	17.98	1	17.95	17.95	1	17,659	0.01%
2023/08/25	1.5	17.82	0	0.00	17.75	1.5	18,306	0.01%
2023/08/24	1	17.85	0	0.00	17.80	1	18,424	0.01%
2023/08/23	2	17.80	0	0.00	17.75	2	18,420	0.01%
2023/08/22	0	0.00	1	17.80	17.80	-1	18,493	-0.01%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/18	1	17.70	0	0.00	17.65	1	18,774	0.01%
2023/08/17	1	17.60	0	0.00	17.60	1	18,912	0.01%
2023/08/16	0	0.00	5	17.55	17.65	-5	18,805	-0.03%
2023/08/15	11	18.00	0	0.00	17.90	11	18,815	0.06%
2023/08/10	1	18.25	0	0.00	18.20	1	19,166	0.01%
2023/08/09	1	18.30	10	18.25	18.30	-9	19,246	-0.05%
2023/08/08	1	18.25	0	0.00	18.15	1	19,430	0.01%
2023/08/07	1.4	18.30	1	18.30	18.30	0.4	19,599	0.00%
2023/08/04	0	0.00	1	18.25	18.20	-1	19,726	-0.01%
2023/08/02	0.3	18.20	0	0.00	18.20	0.3	19,825	0.00%
2023/08/01	1	18.35	1	18.30	18.35	0	20,109	0.00%
2023/07/31	1	18.25	12	18.30	18.25	-11	20,128	-0.05%
2023/07/28	1	18.30	0	0.00	18.30	1	19,804	0.01%
2023/07/27	1.5	18.38	0	0.00	18.35	1.5	19,669	0.01%
2023/07/26	20	18.45	0	0.00	18.40	20	19,388	0.10%
2023/07/25	0.2	19.30	3	19.23	19.30	-2.8	18,844	-0.01%
2023/07/21	0	0.00	2	19.25	19.25	-2	17,763	-0.01%
2023/07/20	0	0.00	5	19.33	19.35	-5	17,628	-0.03%
2023/07/19	0	0.00	1	19.25	19.25	-1	17,394	-0.01%
2023/07/18	0	0.00	1	19.40	19.40	-1	17,223	-0.01%
2023/07/17	0	0.00	15	19.20	19.20	-15	16,966	-0.09%
2023/07/14	0	0.00	8	18.94	19.05	-8	16,817	-0.05%
2023/07/13	2.2	18.90	7	18.93	18.85	-4.8	16,762	-0.03%
2023/07/11	1	18.80	0	0.00	18.85	1	16,703	0.01%
2023/07/10	0	0.00	1	18.40	18.35	-1	16,760	-0.01%
2023/07/07	10	18.23	0	0.00	18.25	10	16,722	0.06%
2023/07/06	2.1	18.62	0	0.00	18.50	2.1	16,296	0.01%
2023/07/03	0	0.00	2	18.95	19.00	-2	15,921	-0.01%
2023/06/30	0	0.00	1	19.00	18.90	-1	16,122	-0.01%
2023/06/29	1	19.00	1	19.00	19.00	0	15,940	0.00%
2023/06/28	0	0.00	8	19.02	19.05	-8	15,971	-0.05%
2023/06/27	0	0.00	1	19.10	19.10	-1	15,953	-0.01%
2023/06/16	1	18.95	0.7	19.05	19.00	0.3	15,604	0.00%
2023/06/15	2.3	19.01	0	0.00	19.00	2.3	15,277	0.02%
2023/06/13	0.1	19.00	6	19.05	19.00	-5.9	15,594	-0.04%
2023/06/12	1.3	18.98	0	0.00	19.00	1.3	15,505	0.01%
2023/06/09	20	19.10	6	19.09	19.05	14	15,373	0.09%
2023/06/08	0	0.00	1	18.85	18.85	-1	15,354	-0.01%
2023/06/06	0	0.00	1	18.70	18.65	-1	15,425	-0.01%
2023/06/05	20	18.70	3.6	18.67	18.65	16.4	15,289	0.11%
2023/05/30	0	0.00	0	18.40	18.45	0	14,350	0.00%
2023/05/29	0	0.00	12	18.40	18.40	-12	14,320	-0.08%
2023/05/25	2	18.35	1	18.35	18.35	1	14,407	0.01%
2023/05/24	0	0.00	5.6	18.69	18.70	-5.6	14,324	-0.04%
2023/05/23	0	0.00	10	18.66	18.75	-10	14,269	-0.07%
2023/05/22	0	0.00	6.2	18.50	18.55	-6.2	14,224	-0.04%
2023/05/18	2	18.45	3	18.48	18.45	-1	13,810	-0.01%
2023/05/17	0	0.00	1	18.45	18.50	-1	13,565	-0.01%
2023/05/16	0	0.00	9	18.32	18.40	-9	13,236	-0.07%
2023/05/15	4	18.08	1	18.15	18.15	3	13,112	0.02%
2023/05/12	0	0.00	1	18.25	18.25	-1	12,994	-0.01%
2023/05/11	1	18.25	1	18.15	18.30	0	12,811	0.00%
2023/05/10	2	18.00	1	18.00	18.10	1	12,569	0.01%
2023/05/09	0	0.00	6	18.00	18.05	-6	12,450	-0.05%
2023/05/08	18	18.07	2	18.05	17.95	16	12,451	0.13%
2023/05/05	0	0.00	1	17.50	17.55	-1	11,896	-0.01%
2023/05/04	0	0.00	10.5	17.30	17.35	-10.5	11,959	-0.09%
2023/04/26	0	0.00	7	17.20	17.25	-7	13,306	-0.05%
2023/04/25	2	17.10	0	0.00	17.10	2	13,272	0.02%
2023/04/24	0	0.00	2	17.15	17.20	-2	13,242	-0.02%
2023/04/21	1	17.05	0	0.00	17.15	1	13,345	0.01%
2023/04/19	2	17.25	17.3	17.26	17.15	-15.3	13,584	-0.11%
2023/04/18	1	17.20	1	17.15	17.25	0	13,559	0.00%
2023/04/14	0	0.00	2	17.13	17.15	-2	13,573	-0.01%
2023/04/12	1	16.90	0	0.00	16.95	1	13,471	0.01%
2023/04/10	1	16.60	0	0.00	16.70	1	13,434	0.01%
2023/03/22	1	16.25	0	0.00	16.30	1	13,301	0.01%
2023/03/21	1	16.10	0.2	16.05	16.05	0.8	13,431	0.01%
2023/03/17	1	15.95	0	0.00	16.00	1	13,642	0.01%
2023/03/16	6	15.55	0	0.00	15.60	6	13,590	0.04%
2023/03/15	1	15.95	0	0.00	15.85	1	13,437	0.01%
2023/03/14	4	15.84	0	0.00	15.85	4	13,466	0.03%
2023/03/13	0.5	16.20	0	0.00	16.15	0.5	13,336	0.00%
2023/03/10	10	16.15	0	0.00	16.15	10	13,157	0.08%
2023/03/09	1	16.40	0	0.00	16.45	1	13,143	0.01%
2023/03/03	10	16.25	0	0.00	16.30	10	14,048	0.07%
2023/03/01	0.2	16.40	0	0.00	16.35	0.2	14,146	0.00%
2023/02/24	1	16.45	0	0.00	16.45	1	14,069	0.01%
2023/02/23	4	16.53	0	0.00	16.55	4	13,957	0.03%
2023/02/22	0.2	16.45	0	0.00	16.55	0.2	13,983	0.00%
2023/02/21	1	16.50	0	0.00	16.55	1	13,997	0.01%
2023/02/20	0	0.00	1	16.55	16.60	-1	14,097	-0.01%
2023/02/17	1	16.35	1	16.35	16.40	0	14,088	0.00%
2023/02/16	0	0.00	1.2	16.30	16.25	-1.2	14,384	-0.01%
2023/02/15	1	16.20	0	0.00	16.25	1	14,727	0.01%
2023/02/14	1	16.30	0	0.00	16.35	1	14,756	0.01%
2023/02/13	10	16.20	5	16.30	16.30	5	14,931	0.03%
2023/02/09	1	16.20	0	0.00	16.20	1	15,105	0.01%
2023/02/07	3	16.10	0	0.00	16.10	3	15,186	0.02%
2023/02/06	6	16.17	0	0.00	16.15	6	15,170	0.04%
2023/02/03	2	16.23	0	0.00	16.30	2	15,075	0.01%
2023/01/31	7	16.30	0	0.00	16.25	7	15,294	0.05%
2023/01/16	0	0.00	1.3	15.76	15.80	-1.3	14,411	-0.01%
2023/01/10	1	15.65	0	0.00	15.70	1	15,273	0.01%
2023/01/09	1	15.60	0	0.00	15.65	1	15,354	0.01%
2023/01/06	0	0.00	6.6	15.43	15.35	-6.6	15,292	-0.04%
2023/01/05	0	0.00	0.5	15.30	15.40	-0.5	15,567	0.00%
2023/01/04	1	15.10	0	0.00	15.20	1	15,590	0.01%
2022/12/27	0	0.00	404	15.20	15.20	-404	16,150	-2.50%	大賣/鉅額交易
2022/12/22	0	0.00	20	15.20	15.20	-20	17,096	-0.12%
2022/12/19	0	0.00	3	15.15	15.25	-3	17,914	-0.02%
2022/12/12	3	14.90	0	0.00	14.90	3	18,118	0.02%
2022/12/07	0	0.00	1	15.05	15.10	-1	18,646	-0.01%
2022/12/06	1	14.75	0	0.00	14.65	1	18,482	0.01%
2022/12/02	0	0.00	15.1	15.00	14.90	-15.1	18,794	-0.08%
2022/12/01	2	15.15	0	0.00	15.10	2	19,241	0.01%
2022/11/30	0	0.00	5.6	15.05	15.15	-5.6	19,201	-0.03%
2022/11/29	1	14.95	34	14.90	15.00	-33	18,666	-0.18%
2022/11/25	0	0.00	20	14.85	14.85	-20	18,893	-0.11%
2022/11/24	0	0.00	10	14.75	14.80	-10	19,300	-0.05%
2022/11/23	3.1	14.65	0	0.00	14.70	3.1	19,416	0.02%
2022/11/21	1	14.60	20	14.60	14.60	-19	20,125	-0.09%
2022/11/18	1	14.40	20	14.45	14.45	-19	20,390	-0.09%
2022/11/16	1	14.80	0	0.00	14.80	1	22,042	0.00%
2022/11/15	2	14.85	1	14.85	14.85	1	22,522	0.00%
2022/11/14	2	14.80	0	0.00	14.80	2	22,841	0.01%
2022/11/11	5	14.35	2	14.55	14.60	3	22,820	0.01%
2022/11/09	0	0.00	0.1	14.00	14.15	-0.1	23,053	0.00%
2022/11/08	1.1	13.75	0	0.00	13.75	1.1	23,175	0.00%
2022/11/07	1	13.55	0	0.00	13.65	1	23,406	0.00%
2022/11/04	0.2	13.25	0	0.00	13.35	0.2	23,794	0.00%
2022/11/02	2	13.48	0	0.00	13.45	2	24,217	0.01%
2022/11/01	1	13.55	0	0.00	13.55	1	24,270	0.00%
2022/10/31	1	13.30	0	0.00	13.25	1	24,335	0.00%
2022/10/28	0	0.00	0	13.60	13.45	0	24,113	0.00%
2022/10/26	1	13.40	0	0.00	13.40	1	24,269	0.00%
2022/10/25	0.8	13.00	52	13.00	13.10	-51.3	24,242	-0.21%
2022/10/20	1	12.50	1	12.55	12.85	0	24,599	0.00%
2022/10/19	21	12.85	0	0.00	12.90	21	24,090	0.09%
2022/10/18	0.2	12.95	0	0.00	13.10	0.2	23,905	0.00%
2022/10/14	2	12.95	0	0.00	12.90	2	24,079	0.01%
2022/10/13	8.1	13.00	0	0.00	12.90	8.1	24,098	0.03%
2022/10/12	0.2	13.25	0	0.00	13.30	0.2	23,841	0.00%
2022/10/11	1	13.30	0	0.00	13.25	1	23,892	0.00%
2022/10/06	5	13.75	0	0.00	13.70	5	23,806	0.02%
2022/10/05	5	13.62	1	13.60	13.65	4	24,050	0.02%
2022/10/04	50	13.53	0	0.00	13.55	50	24,312	0.21%
2022/10/03	7.1	13.57	0	0.00	13.45	7.1	24,314	0.03%
2022/09/30	10	13.65	0	0.00	13.70	10	24,186	0.04%
2022/09/28	3	13.70	0	0.00	13.65	3	23,981	0.01%
2022/09/27	0.1	14.00	0	0.00	13.95	0.1	23,638	0.00%
2022/09/26	3	14.10	8	14.17	14.00	-5	23,652	-0.02%
2022/09/23	5	14.30	0	0.00	14.35	5	23,574	0.02%
2022/09/22	14	14.41	5	14.40	14.35	9	23,803	0.04%
2022/09/21	43.2	14.68	0	0.00	14.65	43.2	23,808	0.18%
2022/09/20	1.6	14.86	0	0.00	14.80	1.6	23,553	0.01%
2022/09/19	21	14.85	0	0.00	14.85	21	23,552	0.09%
2022/09/16	1.1	14.91	0	0.00	14.80	1.1	23,689	0.00%
2022/09/15	0	0.00	4	15.00	15.00	-4	23,446	-0.02%
2022/09/14	8	14.89	0	0.00	14.85	8	23,465	0.03%
2022/09/13	1	15.15	6.5	15.15	15.10	-5.5	23,658	-0.02%
2022/09/12	1.2	15.15	0	0.00	15.15	1.2	24,201	0.00%
2022/09/08	13	14.87	10	14.90	15.05	3	24,544	0.01%
2022/09/07	5	14.83	1	14.80	14.80	4	24,478	0.02%
2022/09/06	17	15.17	10	15.25	15.20	7	24,249	0.03%
2022/09/05	1	15.05	0	0.00	15.05	1	24,503	0.00%
2022/09/02	1	15.00	1	14.95	14.90	0	24,728	0.00%
2022/09/01	2	15.05	1	15.00	15.00	1	24,701	0.00%
2022/08/31	3	15.20	1	15.20	15.20	2	24,656	0.01%
2022/08/30	3	15.22	1	15.20	15.20	2	24,212	0.01%
2022/08/29	15	15.24	1	15.25	15.20	14	24,312	0.06%
2022/08/26	21	15.60	0	0.00	15.60	21	24,693	0.09%
2022/08/25	0	0.00	3	15.75	15.70	-3	24,386	-0.01%
2022/08/24	22	15.70	0	0.00	15.65	22	24,262	0.09%
2022/08/23	3.2	17.42	6	17.40	17.35	-2.8	23,854	-0.01%
2022/08/22	1	17.45	0	0.00	17.45	1	23,319	0.00%
2022/08/19	4	17.48	8	17.43	17.50	-4	22,893	-0.02%
2022/08/18	5	17.48	0	0.00	17.45	5	22,545	0.02%
2022/08/17	2	17.40	27.7	17.40	17.45	-25.7	22,433	-0.11%
2022/08/16	5	17.20	2	17.30	17.30	3	22,203	0.01%
2022/08/15	2	17.13	4	17.08	17.10	-2	22,193	-0.01%
2022/08/12	7	16.83	0	0.00	16.85	7	22,125	0.03%
2022/08/11	6	16.95	6	16.88	16.90	0	22,181	0.00%
2022/08/10	2	16.43	0	0.00	16.45	2	21,960	0.01%
2022/08/09	11	15.80	0	0.00	15.90	11	21,795	0.05%
2022/08/05	2	15.80	0	0.00	15.80	2	22,464	0.01%
2022/08/04	1	15.50	0	0.00	15.60	1	23,163	0.00%
2022/08/03	0	0.00	3	15.60	15.65	-3	23,404	-0.01%
2022/08/02	9	15.64	0	0.00	15.75	9	23,968	0.04%
2022/08/01	6	15.75	0	0.00	15.80	6	24,602	0.02%
2022/07/29	0.1	15.65	2	15.80	15.70	-1.9	25,403	-0.01%
2022/07/25	5	15.50	0	0.00	15.60	5	26,854	0.02%
2022/07/22	0	0.00	1	15.60	15.60	-1	27,073	0.00%
2022/07/20	1	15.35	0	0.00	15.15	1	27,406	0.00%
2022/07/13	1	15.35	0	0.00	15.30	1	28,635	0.00%
2022/07/12	7	14.94	0	0.00	14.85	7	28,848	0.02%
2022/07/11	7	15.62	0	0.00	15.50	7	28,663	0.02%
2022/07/08	2	15.85	0	0.00	15.90	2	28,870	0.01%
2022/07/06	5	15.87	0	0.00	15.75	5	29,193	0.02%
2022/07/01	1	16.05	0	0.00	16.00	1	30,445	0.00%
2022/06/30	1	16.45	0	0.00	16.30	1	30,994	0.00%
2022/06/29	7	16.60	0	0.00	16.70	7	31,165	0.02%
2022/06/28	1	16.90	0	0.00	16.90	1	31,677	0.00%
2022/06/27	0.1	16.95	0	0.00	16.85	0.1	31,978	0.00%
2022/06/24	0	0.00	5	17.00	16.95	-5	31,837	-0.02%
2022/06/17	7	16.69	1	16.65	16.60	6	32,243	0.02%
2022/06/15	2	17.05	0	0.00	16.90	2	32,139	0.01%
2022/06/14	2	16.75	0	0.00	16.90	2	32,268	0.01%
2022/06/13	8	16.75	0	0.00	16.85	8	32,212	0.02%
2022/06/07	11	17.65	0	0.00	17.70	11	32,378	0.03%
2022/05/31	10	17.60	30	17.50	17.95	-20	33,658	-0.06%
2022/05/30	0	0.00	1	17.75	17.70	-1	33,382	0.00%
2022/05/27	30	17.30	2	17.25	17.25	28	33,334	0.08%
2022/05/24	5	17.10	0	0.00	17.00	5	34,984	0.01%
2022/05/20	0	0.00	3	17.10	17.05	-3	35,541	-0.01%
2022/05/19	0.2	16.90	12	16.80	16.80	-11.8	35,645	-0.03%
2022/05/18	2	16.85	6	17.18	17.25	-4	35,469	-0.01%
2022/05/17	1	16.80	0	0.00	16.85	1	35,397	0.00%
2022/05/16	8	16.60	0	0.00	16.80	8	35,438	0.02%
2022/05/13	3	16.57	0	0.00	16.70	3	35,469	0.01%
2022/05/12	21	16.82	0	0.00	16.70	21	35,265	0.06%
2022/05/11	4	17.36	0	0.00	17.35	4	34,614	0.01%
2022/05/10	6	17.28	0	0.00	17.50	6	34,449	0.02%
2022/05/09	19	17.98	0	0.00	17.85	19	34,032	0.06%
2022/05/06	23.6	18.40	0	0.00	18.40	23.6	33,606	0.07%
2022/05/05	11	18.74	5	18.65	18.90	6	33,232	0.02%
2022/04/28	2	19.10	0	0.00	19.15	2	32,851	0.01%
2022/04/27	1	19.15	1	19.15	19.10	0	32,897	0.00%
2022/04/25	0	0.00	0	19.25	19.15	0	33,000	0.00%
2022/04/22	6	19.10	0	0.00	19.35	6	33,222	0.02%
2022/04/21	0	0.00	30	19.30	19.30	-30	34,166	-0.09%
2022/04/20	0	0.00	30	19.30	19.60	-30	35,608	-0.08%
2022/04/19	11	19.50	0	0.00	19.40	11	35,711	0.03%
2022/04/18	27	19.62	0	0.00	19.55	27	36,045	0.07%
2022/04/15	6	20.00	0	0.00	20.00	6	35,692	0.02%
2022/04/14	10	20.18	0	0.00	20.15	10	35,789	0.03%
2022/04/13	1	20.60	0	0.00	20.55	1	35,586	0.00%
2022/04/12	0	0.00	31	20.55	20.60	-31	35,447	-0.09%
2022/04/11	16	20.71	13	20.73	20.70	3	35,138	0.01%
2022/04/08	2	20.70	5	20.55	20.95	-3	34,541	-0.01%
2022/04/07	12	20.83	0	0.00	20.70	12	34,289	0.03%
2022/04/06	60	20.98	10	20.94	21.10	50	33,694	0.15%
2022/03/31	0	0.00	15.5	20.52	20.50	-15.5	32,491	-0.05%
2022/03/28	2	19.90	1	19.85	19.95	1	31,270	0.00%
2022/03/25	1	19.95	0	0.00	19.85	1	31,246	0.00%
2022/03/23	0	0.00	2	20.07	20.25	-2	30,712	-0.01%
2022/03/18	4	19.50	0	0.00	19.60	4	29,812	0.01%
2022/03/15	5	18.85	0	0.00	19.00	5	29,031	0.02%
2022/03/14	5.1	18.85	0	0.00	18.85	5.1	28,994	0.02%
2022/03/11	12	18.92	0	0.00	18.90	12	29,061	0.04%
2022/03/09	0	0.00	7	18.33	18.30	-7	28,602	-0.02%
2022/03/08	9	18.37	0	0.00	18.25	9	28,406	0.03%
2022/03/07	5	18.75	0	0.00	18.90	5	27,652	0.02%
2022/03/04	3	19.32	2	19.35	19.35	1	27,929	0.00%
2022/03/03	1	19.55	5	19.55	19.60	-4	27,931	-0.01%
2022/03/02	3	19.50	0	0.00	19.60	3	28,069	0.01%
2022/02/25	4	19.38	0	0.00	19.50	4	27,627	0.01%
2022/02/24	10	19.41	0	0.00	19.50	10	26,939	0.04%
2022/02/23	11	19.80	0	0.00	19.85	11	26,279	0.04%
2022/02/22	12	19.83	0.3	19.80	19.85	11.7	26,396	0.04%
2022/02/21	5	19.98	20	20.05	20.05	-15	26,106	-0.06%
2022/02/18	0	0.00	30	20.10	20.10	-30	26,459	-0.11%
2022/02/17	2	20.18	55	20.15	20.20	-53	26,477	-0.20%
2022/02/16	1	20.25	15	20.25	20.20	-14	26,411	-0.05%
2022/02/15	6	20.10	4	20.10	20.10	2	26,274	0.01%
2022/02/14	5	20.10	10	20.25	20.30	-5	26,109	-0.02%
2022/02/11	0	0.00	2	20.30	20.55	-2	25,751	-0.01%
2022/02/09	40	20.41	0	0.00	20.45	40	25,426	0.16%
2022/02/07	3	19.90	3	19.97	20.10	0	24,881	0.00%
2022/01/26	2.3	19.66	0	0.00	19.65	2.3	24,408	0.01%
2022/01/25	23	19.65	0	0.00	19.70	23	24,197	0.10%
2022/01/24	11	19.74	0	0.00	20.00	11	23,764	0.05%
2022/01/21	4	20.03	1	20.15	20.15	3	23,554	0.01%
2022/01/20	75	20.37	602	20.25	20.45	-527	23,006	-2.29%	大賣/鉅額交易
2022/01/19	13	20.61	2	20.50	20.55	11	22,785	0.05%
2022/01/18	6	20.65	2	20.63	20.70	4	22,400	0.02%
2022/01/17	16	20.38	39	20.53	20.50	-23	22,119	-0.10%
2022/01/14	619	20.82	1.1	20.45	20.55	618	21,478	2.88%	大買/鉅額交易
2022/01/13	31	20.06	30.1	20.36	20.50	0.9	20,292	0.00%
2022/01/12	6	19.42	5	19.45	19.50	1	18,544	0.01%
2022/01/11	15	19.20	3.5	19.33	19.40	11.5	18,368	0.06%
2022/01/10	10	18.90	1	19.00	19.05	9	18,410	0.05%
2022/01/07	2	19.00	0.1	19.00	18.95	1.9	18,617	0.01%
2022/01/05	1	18.75	0	0.00	18.75	1	18,254	0.01%
2022/01/04	0	0.00	2	18.75	18.80	-2	18,561	-0.01%
2022/01/03	0	0.00	1	18.80	18.85	-1	18,623	-0.01%
2021/12/29	4	18.90	1.1	18.90	18.95	2.9	18,923	0.02%
2021/12/28	0	0.00	0.2	18.83	18.90	-0.2	19,040	0.00%
2021/12/27	0	0.00	0.1	18.80	18.75	-0.1	19,132	0.00%
2021/12/22	2	18.58	1	18.65	18.65	1	20,014	0.00%
2021/12/21	0	0.00	2	18.60	18.60	-2	20,124	-0.01%
2021/12/20	1	18.55	1	18.55	18.55	0	20,255	0.00%
2021/12/16	0	0.00	15	18.65	18.65	-15	20,334	-0.07%
2021/12/15	1	18.60	0	0.00	18.65	1	20,917	0.00%
2021/12/14	1	18.65	0	0.00	18.75	1	21,365	0.00%
2021/12/10	0	0.00	5	19.00	18.95	-5	21,476	-0.02%
2021/12/08	10	18.85	0	0.00	18.85	10	22,132	0.05%
2021/12/07	3	18.70	1	18.90	18.90	2	22,262	0.01%
2021/12/02	0	0.00	0.3	18.45	18.60	-0.3	24,218	0.00%
2021/12/01	1	18.40	0	0.00	18.65	1	25,549	0.00%
2021/11/29	2.5	18.09	0	0.00	18.20	2.5	26,102	0.01%
2021/11/26	30.3	18.37	0	0.00	18.35	30.3	26,820	0.11%
2021/11/25	0	0.00	0.2	18.70	18.70	-0.2	27,887	0.00%
2021/11/23	1	18.65	0	0.00	18.60	1	30,266	0.00%
2021/11/22	10	18.67	0	0.00	18.70	10	30,460	0.03%
2021/11/19	17	18.91	0	0.00	18.95	17	30,665	0.06%
2021/11/18	0.1	19.20	2.4	19.25	19.30	-2.3	31,135	-0.01%
2021/11/17	0	0.00	11.2	19.29	19.25	-11.2	31,066	-0.04%
2021/11/16	0	0.00	4	18.69	18.70	-4	30,550	-0.01%
2021/11/15	0	0.00	1	18.65	18.55	-1	30,557	0.00%
2021/11/11	0	0.00	1	18.40	18.45	-1	30,627	0.00%
2021/11/09	7	18.15	7	18.25	18.30	0	30,977	0.00%
2021/11/08	6	18.15	0	0.00	18.20	6	31,001	0.02%
2021/11/05	6	18.10	0	0.00	18.25	6	31,251	0.02%
2021/10/28	0	0.00	0.1	18.45	18.45	-0.1	31,507	0.00%
2021/10/27	10	18.40	0	0.00	18.40	10	31,612	0.03%
2021/10/25	0	0.00	3	18.50	18.60	-3	31,803	-0.01%
2021/10/22	0	0.00	1	18.50	18.50	-1	32,298	0.00%
2021/10/21	0.1	18.50	0.2	18.57	18.50	-0.1	33,071	0.00%
2021/10/20	7	18.46	0	0.00	18.50	7	33,634	0.02%
2021/10/19	0	0.00	1	18.75	18.60	-1	34,067	0.00%
2021/10/18	0	0.00	11	18.55	18.65	-11	34,173	-0.03%
2021/10/15	0	0.00	6.1	18.18	18.20	-6.1	33,764	-0.02%
2021/10/14	5	17.85	0	0.00	17.90	5	33,864	0.01%
2021/10/13	0.4	17.95	0	0.00	17.95	0.4	34,310	0.00%
2021/10/12	1	17.90	0	0.00	18.00	1	34,716	0.00%
2021/10/08	11	17.95	0	0.00	17.95	11	34,575	0.03%
2021/10/07	2	18.00	24.9	18.01	18.00	-22.9	34,696	-0.07%
2021/10/06	0.2	17.80	0	0.00	17.85	0.2	34,890	0.00%
2021/10/05	0.5	17.95	0	0.00	17.85	0.5	35,446	0.00%
2021/10/04	2.2	17.76	0	0.00	17.80	2.2	35,833	0.01%
2021/10/01	16	17.81	5	17.80	17.75	11	35,967	0.03%
2021/09/30	0.2	18.00	0	0.00	18.10	0.2	35,851	0.00%
2021/09/29	2.2	17.91	0	0.00	18.00	2.2	36,079	0.01%
2021/09/28	6	17.88	0	0.00	18.05	6	36,072	0.02%
2021/09/27	1	18.00	0	0.00	18.00	1	36,178	0.00%
2021/09/23	0	0.00	20	18.05	18.05	-20	36,116	-0.06%
2021/09/22	29	17.82	0	0.00	17.90	29	36,082	0.08%
2021/09/17	11	18.20	0	0.00	18.20	11	35,621	0.03%
2021/09/16	7	18.35	20	18.40	18.40	-13	35,283	-0.04%
2021/09/14	6	18.54	0	0.00	18.55	6	35,162	0.02%
2021/09/13	2	18.73	4	18.49	18.55	-2	35,042	-0.01%
2021/09/10	1	18.20	1	18.25	18.25	0	34,858	0.00%
2021/09/08	10	17.86	1	18.00	17.85	9	34,927	0.03%
2021/09/07	8	18.24	4	18.11	18.10	4	34,344	0.01%
2021/09/06	11	19.26	22	19.34	19.35	-11	33,144	-0.03%
2021/09/03	21	18.86	2	19.05	19.05	19	31,674	0.06%
2021/09/02	19	18.89	8	18.93	18.85	11	30,881	0.04%
2021/09/01	6	19.33	2	19.50	19.25	4	30,020	0.01%
2021/08/31	242	19.33	538	19.20	19.35	-296	29,352	-1.01%	大買/大賣/鉅額交易
2021/08/30	303.4	18.95	31.5	19.43	19.60	271.9	28,246	0.96%	大買/鉅額交易
2021/08/27	2.6	18.26	11	18.40	18.40	-8.4	26,901	-0.03%
2021/08/26	0	0.00	0.7	17.75	17.85	-0.7	26,238	0.00%
2021/08/25	1.2	17.66	3	17.75	17.80	-1.8	26,734	-0.01%
2021/08/24	1	17.45	5	17.36	17.70	-4	26,372	-0.02%
2021/08/23	33	17.04	0	0.00	17.10	33	25,647	0.13%
2021/08/19	0.1	16.90	0	0.00	16.90	0.1	25,986	0.00%
2021/08/18	2	16.85	0	0.00	17.00	2	25,898	0.01%
2021/08/16	11	16.89	0	0.00	16.80	11	25,877	0.04%
2021/08/11	0	0.00	91	17.05	17.10	-91	26,137	-0.35%
2021/08/10	0	0.00	1	17.10	17.00	-1	26,273	0.00%
2021/08/06	0	0.00	1	17.10	17.10	-1	27,264	0.00%
2021/08/05	0.3	17.05	0	0.00	17.05	0.3	27,820	0.00%
2021/08/02	1	16.90	0	0.00	17.00	1	30,565	0.00%
2021/07/30	1	16.95	0	0.00	16.95	1	30,743	0.00%
2021/07/27	37	16.85	3	16.75	16.75	34	31,684	0.11%
2021/07/23	0	0.00	2	17.00	17.15	-2	31,973	-0.01%
2021/07/22	1.4	16.89	0.8	16.85	16.90	0.5	31,577	0.00%
2021/07/21	0	0.00	0.6	16.65	16.70	-0.6	31,440	0.00%
2021/07/20	1	16.55	0.5	16.60	16.50	0.5	31,511	0.00%
2021/07/19	0.3	16.75	1	16.75	16.80	-0.7	31,215	0.00%
2021/07/16	0	0.00	15	16.55	16.60	-15	31,062	-0.05%
2021/07/14	3.2	16.39	0	0.00	16.30	3.2	30,726	0.01%
2021/07/13	81	16.29	0	0.00	16.35	81	31,238	0.26%
2021/07/12	0	0.00	15	16.48	16.20	-15	31,063	-0.05%
2021/07/09	0	0.00	7.2	16.04	16.10	-7.2	30,499	-0.02%
2021/07/08	1.5	15.82	2	15.80	15.90	-0.5	30,047	0.00%
2021/07/07	3.4	15.70	1	15.75	15.75	2.4	29,850	0.01%
2021/07/06	0.5	15.55	23	15.57	15.75	-22.5	29,706	-0.08%
2021/07/05	0	0.00	0.2	15.36	15.45	-0.2	29,426	0.00%
2021/07/02	0	0.00	0.5	15.25	15.30	-0.5	29,259	0.00%
2021/07/01	10	15.25	2	15.25	15.25	8	29,105	0.03%
2021/06/30	30	15.25	5	15.21	15.25	25	29,054	0.09%
2021/06/28	50	15.25	0	0.00	15.20	50	28,984	0.17%
2021/06/24	1	15.00	0	0.00	15.05	1	28,900	0.00%
2021/06/23	0	0.00	1	15.00	15.05	-1	28,948	0.00%
2021/06/21	3	14.80	0	0.00	14.80	3	28,549	0.01%
2021/06/17	0	0.00	5	15.05	15.05	-5	27,741	-0.02%
2021/06/16	5	15.00	0	0.00	15.15	5	27,915	0.02%
2021/06/15	0	0.00	10	15.05	15.10	-10	27,789	-0.04%
2021/06/09	10	15.10	10	15.15	15.15	0	27,663	0.00%
2021/06/08	0	0.00	20	15.33	15.30	-20	27,409	-0.07%
2021/06/04	1	15.20	30	15.15	15.25	-29	26,961	-0.11%
2021/06/03	15	15.20	52	15.20	15.25	-37	27,056	-0.14%
2021/06/02	10	15.23	21	15.24	15.15	-11	26,789	-0.04%
2021/05/31	0	0.00	0.1	14.70	14.80	-0.1	26,079	0.00%
2021/05/25	0	0.00	6	14.60	14.65	-6	25,896	-0.02%
2021/05/21	5	14.50	0	0.00	14.60	5	25,834	0.02%
2021/05/19	10	14.20	0	0.00	14.25	10	25,374	0.04%
2021/05/17	15	13.78	0	0.00	13.80	15	25,187	0.06%
2021/05/12	5	14.34	2	14.10	14.30	3	23,669	0.01%
2021/05/11	2	15.05	1	15.00	14.90	1	22,174	0.00%
2021/05/10	0	0.00	24	15.16	15.20	-24	21,581	-0.11%
2021/05/07	0	0.00	2.5	14.81	14.90	-2.5	21,096	-0.01%
2021/05/06	10	14.75	8	14.70	14.80	2	20,863	0.01%
2021/05/05	5	14.55	0	0.00	14.55	5	20,432	0.02%
2021/05/04	1	14.45	0	0.00	14.45	1	19,962	0.01%
2021/05/03	7.1	14.86	26	14.84	14.65	-18.9	19,054	-0.10%
2021/04/27	0	0.00	35	14.01	14.10	-35	17,796	-0.20%
2021/04/26	0	0.00	2	14.05	14.10	-2	17,606	-0.01%
2021/04/23	10	13.95	0.7	13.90	13.95	9.3	17,333	0.05%
2021/04/22	0	0.00	0	13.90	13.95	0	17,267	0.00%
2021/04/20	0	0.00	2.2	13.99	14.05	-2.2	16,879	-0.01%
2021/04/19	0	0.00	3	14.03	14.05	-3	16,737	-0.02%
2021/04/15	0	0.00	1	13.55	13.55	-1	16,064	-0.01%
2021/04/13	0	0.00	2	13.40	13.40	-2	15,840	-0.01%
2021/04/12	27	13.40	1	13.35	13.40	26	15,701	0.17%
2021/04/08	1	13.30	0.1	13.35	13.30	0.9	15,456	0.01%
2021/04/07	2	13.30	0	0.00	13.40	2	15,631	0.01%
2021/04/06	4	13.33	0	0.00	13.30	4	15,558	0.03%
2021/03/30	1	13.40	0	0.00	13.45	1	15,108	0.01%
2021/03/26	0	0.00	0.1	13.30	13.30	-0.1	14,774	0.00%
2021/03/23	1	13.20	0	0.00	13.20	1	14,748	0.01%
2021/03/22	0	0.00	20	13.15	13.20	-20	14,775	-0.14%
2021/03/18	2	13.20	0	0.00	13.20	2	14,451	0.01%
2021/03/17	10	13.25	0	0.00	13.20	10	14,523	0.07%
2021/03/16	0	0.00	3	13.25	13.30	-3	14,526	-0.02%
2021/03/11	1	13.30	0	0.00	13.30	1	14,942	0.01%
2021/03/10	10	13.30	0.2	13.20	13.20	9.8	14,777	0.07%
2021/02/26	0.3	13.10	0	0.00	12.95	0.3	14,593	0.00%
2021/02/23	1	13.05	0	0.00	13.05	1	14,005	0.01%
2021/02/03	10	12.55	0	0.00	12.55	10	13,800	0.07%
2021/02/01	0.6	12.70	0	0.00	12.70	0.6	13,482	0.00%
2021/01/29	0.1	12.55	0	0.00	12.50	0.1	13,397	0.00%
2021/01/28	1	12.65	0	0.00	12.65	1	13,059	0.01%
2021/01/26	0.4	12.75	0	0.00	12.70	0.4	12,815	0.00%
2021/01/21	50	12.80	0	12.85	12.80	50	12,643	0.40%
2021/01/06	2.1	13.15	8.8	13.15	13.15	-6.7	11,319	-0.06%
2021/01/05	0	0.00	0.9	13.20	13.20	-0.9	11,178	-0.01%
2020/12/22	1	13.10	0	0.00	13.05	1	11,127	0.01%
2020/12/18	0.7	13.05	0	0.00	13.10	0.7	11,499	0.01%
2020/12/09	0	0.00	2.2	12.90	12.95	-2.2	11,395	-0.02%
2020/12/07	1	13.25	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0	0.00	2	13.30	13.25	-2	11,043	-0.02%
2020/12/02	0	0.00	77.8	13.20	13.30	-77.8	11,007	-0.71%
2020/12/01	1	13.30	14	13.30	13.30	-13	11,024	-0.12%
2020/11/30	0	0.00	2.3	13.34	13.35	-2.3	11,135	-0.02%
2020/11/27	0	0.00	9	13.29	13.35	-9	10,464	-0.09%
2020/11/24	10	13.30	0	0.00	13.30	10	10,609	0.09%
2020/11/17	0	0.00	2	13.20	13.30	-2	10,950	-0.02%
2020/11/13	0	0.00	0.6	13.20	13.20	-0.6	11,200	-0.01%
2020/11/11	0	0.00	4	13.30	13.35	-4	11,179	-0.04%
2020/11/10	0	0.00	11	13.10	13.20	-11	10,959	-0.10%
2020/11/09	0	0.00	1	13.00	13.05	-1	10,922	-0.01%
2020/11/03	0	0.00	1	12.75	12.90	-1	13,229	-0.01%
2020/10/30	0	0.00	0.5	12.70	12.60	-0.5	14,527	0.00%
2020/10/26	1	12.90	0	0.00	12.85	1	15,143	0.01%
2020/10/20	1	12.85	0	0.00	12.80	1	15,935	0.01%
2020/10/19	0	0.00	0.4	12.90	12.90	-0.4	16,071	0.00%
2020/10/13	0	0.00	0.3	12.95	12.90	-0.3	16,209	0.00%
2020/10/08	0	0.00	5	12.90	12.95	-5	16,505	-0.03%
2020/09/25	0.8	12.60	2	12.50	12.50	-1.2	17,314	-0.01%
2020/09/24	0.2	12.60	1.1	12.60	12.40	-0.9	17,335	-0.01%
2020/09/23	3	12.80	0	0.00	12.75	3	17,165	0.02%
2020/09/17	0	0.00	4	13.05	13.05	-4	17,237	-0.02%
2020/09/11	1	13.15	0	0.00	13.10	1	18,017	0.01%
2020/09/10	0	0.00	20	12.95	13.05	-20	18,090	-0.11%
2020/09/07	0	0.00	70	13.01	13.05	-70	18,512	-0.38%
2020/09/04	0	0.00	10	13.00	13.00	-10	18,794	-0.05%
2020/09/03	10	13.05	0	0.00	13.05	10	18,830	0.05%
2020/08/26	0.1	13.25	0	0.00	13.25	0.1	19,801	0.00%
2020/08/21	0	0.00	25	13.21	13.45	-25	20,731	-0.12%
2020/08/20	0	0.00	20	13.05	13.00	-20	20,427	-0.10%
2020/08/14	0	0.00	2	13.10	13.15	-2	20,490	-0.01%
2020/08/12	3	13.25	2	13.25	13.25	1	20,564	0.00%
2020/08/10	3	13.95	2	13.90	13.85	1	19,695	0.01%
2020/08/06	0	0.00	6	13.90	13.90	-6	18,712	-0.03%
2020/08/05	50	13.55	0	0.00	13.65	50	18,234	0.27%
2020/07/31	2	13.40	0	0.00	13.35	2	17,674	0.01%
2020/07/28	0.4	13.30	0	0.00	13.25	0.4	17,790	0.00%
2020/07/27	2	13.45	0	0.00	13.35	2	17,993	0.01%
2020/07/21	0	0.00	0.4	13.50	13.50	-0.4	18,151	0.00%
2020/07/13	0	0.00	4	13.60	13.60	-4	18,961	-0.02%
2020/06/29	0	0.00	1	13.40	13.30	-1	20,145	0.00%
2020/06/24	1	13.55	5	13.50	13.55	-4	20,258	-0.02%
2020/06/23	0.3	13.50	0	0.00	13.50	0.3	20,667	0.00%
2020/06/15	10	13.13	0	0.00	13.20	10	24,374	0.04%
2020/06/11	9	13.53	0	0.00	13.40	9	25,695	0.04%
2020/06/09	10	13.53	0	0.00	13.50	10	27,071	0.04%
2020/06/08	0	0.00	5	13.50	13.60	-5	27,772	-0.02%
2020/06/03	0	0.00	1	13.45	13.60	-1	28,680	0.00%
2020/06/02	0	0.00	5	13.35	13.30	-5	28,691	-0.02%
2020/06/01	5	13.15	0	0.00	13.20	5	28,555	0.02%
2020/05/29	2	12.60	0	0.00	13.00	2	28,509	0.01%
2020/05/26	3	12.70	0	0.00	12.70	3	28,615	0.01%
2020/05/25	2	12.50	0	0.00	12.50	2	28,655	0.01%
2020/05/14	0	0.00	18	12.30	12.30	-18	28,941	-0.06%
2020/05/08	8	12.35	0	0.00	12.35	8	28,440	0.03%
2020/05/05	1	12.35	0	0.00	12.30	1	28,519	0.00%
2020/05/04	1	12.15	0	0.00	12.25	1	28,524	0.00%
2020/04/30	0	0.00	4	12.70	12.75	-4	28,288	-0.01%
2020/04/24	8	11.79	0	0.00	11.70	8	29,249	0.03%
2020/04/23	7	11.79	0	0.00	11.80	7	29,311	0.02%
2020/04/10	5	11.95	0	0.00	12.25	5	27,918	0.02%
2020/04/08	0	0.00	2	11.75	11.80	-2	27,779	-0.01%
2020/03/31	5	11.70	0	0.00	11.70	5	26,772	0.02%
2020/03/30	1	11.45	0	0.00	11.80	1	26,379	0.00%
2020/03/26	1	11.75	0	0.00	11.60	1	25,688	0.00%
2020/03/25	20	11.65	0	0.00	11.70	20	25,584	0.08%
2020/03/20	1	10.65	0	0.00	10.85	1	24,406	0.00%
2020/03/19	6	10.30	1	10.75	10.30	5	23,266	0.02%
2020/03/17	0	0.00	1	12.20	11.95	-1	21,157	0.00%
2020/03/13	3	12.75	0	0.00	13.15	3	19,496	0.02%
2020/03/09	20	13.85	0	0.00	13.85	20	16,788	0.12%
2020/03/05	3	14.15	0	0.00	14.20	3	15,879	0.02%
2020/03/02	1	14.00	2	14.00	14.00	-1	15,503	-0.01%
2020/02/20	10	14.75	2	14.70	14.65	8	14,871	0.05%
2020/02/18	2	14.55	0	0.00	14.50	2	14,435	0.01%
2020/02/13	1	14.45	0	14.45	14.45	0.9	14,413	0.01%
2020/02/07	2	14.30	0	0.00	14.30	2	14,858	0.01%
2020/02/06	1	14.45	0	0.00	14.45	1	14,881	0.01%
2020/01/31	1	14.15	28	14.30	14.15	-27	14,723	-0.18%
2020/01/30	4.2	14.25	0	0.00	14.10	4.2	14,635	0.03%
2020/01/20	0.5	14.70	0	0.00	14.70	0.5	13,737	0.00%
2020/01/13	0	0.00	10.2	14.50	14.55	-10.2	12,993	-0.08%
2020/01/07	0	0.00	10	14.35	14.40	-10	12,794	-0.08%
2020/01/03	0.1	14.55	0	0.00	14.55	0.1	12,816	0.00%
2020/01/02	10	14.55	0	0.00	14.55	10	12,789	0.08%
2019/12/31	0	0.00	0.2	14.50	14.50	-0.2	12,740	0.00%
2019/12/26	0	0.00	0.2	14.55	14.55	-0.2	12,786	0.00%
2019/12/24	2	14.60	0	0.00	14.50	2	12,963	0.02%
2019/12/20	0.1	14.55	0	0.00	14.55	0.1	13,018	0.00%
2019/12/17	0	0.00	25	14.40	14.50	-25	12,701	-0.20%
2019/12/13	0.2	14.35	0	0.00	14.40	0.2	12,764	0.00%
2019/12/06	1	14.25	0	0.00	14.25	1	13,358	0.01%
2019/12/04	0.1	14.30	0	0.00	14.30	0.1	13,687	0.00%
2019/11/29	2	14.33	0	0.00	14.25	2	13,881	0.01%
2019/11/25	1	14.30	0	0.00	14.40	1	14,698	0.01%
2019/11/11	0	0.00	2	14.35	14.35	-2	15,285	-0.01%
2019/10/30	0	0.00	4	14.10	14.10	-4	15,777	-0.03%
2019/10/28	0	0.00	0	14.00	14.00	0	15,893	0.00%
2019/10/22	0	0.00	10	14.00	14.00	-10	16,269	-0.06%
2019/10/17	0	0.00	2	13.95	13.95	-2	16,648	-0.01%
2019/10/09	5	13.80	0	0.00	13.75	5	17,196	0.03%
2019/10/07	11	13.84	0	0.00	13.80	11	17,448	0.06%
2019/10/04	5	13.80	0	0.00	13.75	5	17,457	0.03%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/09/27	1	13.95	0	0.00	13.85	1	17,350	0.01%
2019/09/26	0	0.00	0.7	14.00	13.95	-0.7	17,368	0.00%
2019/09/23	1	14.00	0.2	14.10	14.00	0.8	17,383	0.00%
2019/09/17	0	0.00	0.4	14.00	14.00	-0.4	17,057	0.00%
2019/09/16	0	0.00	20	13.85	13.85	-20	17,059	-0.12%
2019/09/12	1	13.85	12	13.95	13.85	-11	17,050	-0.06%
2019/09/10	0	0.00	1	13.85	13.90	-1	17,039	-0.01%
2019/09/09	0	0.00	3	13.80	13.80	-3	16,822	-0.02%
2019/09/05	0	0.00	1	13.60	13.65	-1	16,697	-0.01%
2019/09/03	0	0.00	1	13.55	13.45	-1	16,973	-0.01%
2019/08/29	11	13.38	0	0.00	13.35	11	16,717	0.07%
2019/08/27	5	13.45	0	0.00	13.45	5	16,227	0.03%
2019/08/26	5	13.50	0	0.00	13.50	5	16,116	0.03%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	20	13.65	4.7	13.66	13.70	15.3	16,110	0.10%
2019/08/19	1	13.70	0	0.00	13.65	1	17,732	0.01%
2019/08/16	0	0.00	1	13.55	13.55	-1	17,708	-0.01%
2019/08/14	0	0.00	20	13.70	13.65	-20	17,700	-0.11%
2019/08/13	1	13.65	0	0.00	13.60	1	17,669	0.01%
2019/08/08	2	14.30	1	14.30	14.30	1	17,240	0.01%
2019/08/06	24	14.10	3	14.30	14.35	21	16,932	0.12%
2019/08/01	22	14.55	0	0.00	14.45	22	16,650	0.13%
2019/07/31	1	14.65	1	14.70	14.60	0	16,544	0.00%
2019/07/30	0	0.00	2	14.65	14.60	-2	16,217	-0.01%
2019/07/26	150	14.67	0	0.00	14.65	150	16,678	0.90%	大買/鉅額交易
2019/07/17	2	14.63	0	0.00	14.65	2	17,651	0.01%
2019/07/16	0	0.00	2	14.55	14.55	-2	17,741	-0.01%
2019/07/03	2	14.25	0	0.00	14.30	2	17,897	0.01%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/19	0	0.00	20	14.20	14.30	-20	18,669	-0.11%
2019/06/14	0	0.00	6	14.10	14.15	-6	18,893	-0.03%
2019/06/06	0	0.00	160	14.25	14.25	-160	18,749	-0.85%	大賣/鉅額交易
2019/05/27	0	0.00	30	14.00	14.10	-30	18,394	-0.16%
2019/05/24	0	0.00	1	13.95	14.00	-1	18,252	-0.01%
2019/05/22	0	0.00	2	13.90	13.85	-2	18,265	-0.01%
2019/05/21	2	13.95	4	13.95	14.00	-2	18,406	-0.01%
2019/05/20	1	13.80	0	0.00	13.85	1	18,269	0.01%
2019/05/17	0.3	13.80	5	13.80	13.75	-4.7	18,335	-0.03%
2019/05/15	0	0.00	0.1	13.80	13.75	-0.1	18,301	0.00%
2019/05/14	10	13.75	0	0.00	13.75	10	18,286	0.05%
2019/05/13	10	13.90	10	13.85	13.85	0	18,111	0.00%
2019/05/10	20	13.95	0	0.00	13.85	20	18,186	0.11%
2019/05/07	0.7	14.00	0	0.00	13.95	0.7	18,179	0.00%
2019/05/06	28	13.90	0	0.00	13.85	28	18,278	0.15%
2019/05/03	1	14.00	40	14.00	14.00	-39	18,092	-0.22%
2019/04/30	1	14.05	0	0.00	14.00	1	17,854	0.01%
2019/04/26	1	13.85	0	0.00	13.90	1	17,634	0.01%
2019/04/25	10	14.20	0	0.00	14.10	10	16,934	0.06%
2019/04/23	0	0.00	10	14.20	14.15	-10	16,882	-0.06%
2019/04/22	10	14.10	0	0.00	14.10	10	16,841	0.06%
2019/04/17	7	14.25	0	0.00	14.20	7	16,974	0.04%
2019/04/03	0.5	14.10	0	0.00	14.10	0.5	16,981	0.00%
2019/03/29	0	0.00	10	14.00	14.05	-10	17,144	-0.06%
2019/03/27	3	13.97	0	0.00	13.95	3	17,111	0.02%
2019/03/25	11	13.75	0	0.00	13.85	11	17,336	0.06%
2019/03/22	3	13.92	0	0.00	13.85	3	17,093	0.02%
2019/03/21	0	0.00	2	13.95	14.00	-2	16,710	-0.01%
2019/03/19	1	14.00	0	0.00	14.00	1	16,689	0.01%
2019/03/11	28	13.68	0	0.00	13.65	28	16,589	0.17%
2019/03/08	0.2	13.95	0	0.00	13.85	0.2	15,595	0.00%
2019/03/07	2	13.95	0	0.00	13.95	2	15,702	0.01%
2019/03/06	0	0.00	1	13.95	14.00	-1	15,935	-0.01%
2019/03/04	8	13.86	0	0.00	13.95	8	16,225	0.05%
2019/02/26	10	13.90	0	0.00	13.95	10	16,222	0.06%
2019/02/25	1	13.90	0	0.00	14.00	1	16,290	0.01%
2019/02/22	3	13.90	0	0.00	13.95	3	16,398	0.02%
2019/02/21	0	0.00	20	13.85	13.90	-20	16,512	-0.12%
2019/02/20	1	13.90	10	13.90	13.90	-9	16,535	-0.05%
2019/02/18	12	13.75	1	13.75	13.80	11	16,430	0.07%
2019/02/15	0	0.00	10	13.70	13.70	-10	16,537	-0.06%
2019/02/14	2	13.60	10	13.65	13.65	-8	16,621	-0.05%
2019/02/12	0	0.00	10	13.65	13.65	-10	16,829	-0.06%
2019/02/11	2	13.60	10	13.65	13.65	-8	16,800	-0.05%
2019/01/28	50	13.45	0	0.00	13.45	50	16,754	0.30%
2019/01/25	0	0.00	0.4	13.45	13.45	-0.4	16,700	0.00%
2019/01/24	2	13.35	0	0.00	13.30	2	16,586	0.01%
2019/01/23	0	0.00	6	13.30	13.40	-6	16,684	-0.04%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	2	13.38	0	0.00	13.30	2	16,457	0.01%
2019/01/18	14	13.40	0	0.00	13.40	14	16,398	0.09%
2019/01/17	2	13.30	0	0.00	13.35	2	16,659	0.01%
2019/01/15	6	13.45	0	0.00	13.45	6	16,635	0.04%
2019/01/10	2	13.20	0	0.00	13.35	2	16,581	0.01%
2019/01/04	11	13.00	0	0.00	13.00	11	16,888	0.07%
2018/12/28	10	13.05	0	0.00	13.05	10	17,671	0.06%
2018/12/26	14	12.96	0	0.00	12.95	14	17,890	0.08%
2018/12/25	6	13.03	0	0.00	13.05	6	17,653	0.03%
2018/12/24	15	13.15	0	0.00	13.20	15	17,542	0.09%
2018/12/22	1	13.15	0	0.00	13.20	1	17,548	0.01%
2018/12/21	0	0.00	1	13.20	13.25	-1	17,596	-0.01%
2018/12/20	2	13.25	0	0.00	13.25	2	17,717	0.01%
2018/12/19	1	13.25	0	0.00	13.35	1	17,629	0.01%
2018/12/18	3	13.28	2	13.25	13.25	1	17,601	0.01%
2018/12/17	2	13.40	0	0.00	13.35	2	17,599	0.01%
2018/12/14	0	0.00	8	13.45	13.45	-8	17,740	-0.05%
2018/12/13	12	13.45	0	0.00	13.45	12	17,757	0.07%
2018/12/12	140	13.40	0	0.00	13.40	140	17,610	0.79%	大買/鉅額交易
2018/12/11	2	13.35	0	0.00	13.35	2	17,482	0.01%
2018/12/10	4	13.39	0	0.00	13.35	4	17,429	0.02%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/05	7	13.51	0	0.00	13.55	7	17,221	0.04%
2018/11/29	1	13.55	0	0.00	13.50	1	17,363	0.01%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	3	13.48	0	0.00	13.50	3	16,853	0.02%
2018/11/16	0	0.00	6	13.90	13.90	-6	17,274	-0.03%
2018/11/06	1	13.80	0	0.00	13.85	1	20,262	0.00%
2018/10/31	7	13.70	0	0.00	13.75	7	21,296	0.03%
2018/10/26	4	13.40	0	0.00	13.40	4	21,831	0.02%
2018/10/25	1.1	13.41	0	0.00	13.40	1.1	21,800	0.00%
2018/10/23	1	13.75	0	0.00	13.70	1	21,699	0.00%
2018/10/22	5	13.75	0	0.00	13.90	5	21,736	0.02%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/15	1	13.90	0	0.00	13.95	1	21,462	0.00%
2018/10/12	8	13.69	0	0.00	14.15	8	21,219	0.04%
2018/10/11	10	13.95	2	14.00	13.90	8	20,843	0.04%
2018/10/09	3	14.40	0.1	14.50	14.40	2.9	20,095	0.01%
2018/10/05	2	14.48	0	0.00	14.45	2	20,007	0.01%
2018/10/03	0	0.00	0	14.75	14.70	0	19,607	0.00%
2018/09/27	0	0.00	1	14.75	14.75	-1	19,372	-0.01%
2018/09/19	0	0.00	5	14.45	14.55	-5	18,727	-0.03%
2018/09/18	0	0.00	0.4	14.50	14.45	-0.4	18,652	0.00%
2018/09/14	0	0.00	1	14.40	14.35	-1	18,691	-0.01%
2018/09/13	0	0.00	1	14.30	14.35	-1	18,629	-0.01%
2018/09/12	0.1	14.20	2	14.15	14.15	-1.9	18,675	-0.01%
2018/09/11	5	14.06	0	0.00	14.10	5	18,757	0.03%
2018/09/10	2	14.10	0	0.00	14.10	2	18,765	0.01%
2018/09/05	2	14.33	0	0.00	14.30	2	18,788	0.01%
2018/09/04	3	14.37	0	0.00	14.40	3	18,821	0.02%
2018/08/30	1	14.35	0	0.00	14.35	1	19,020	0.01%
2018/08/29	2	14.45	0	0.00	14.50	2	19,044	0.01%
2018/08/27	2	14.40	1	14.40	14.40	1	19,145	0.01%
2018/08/24	2	14.20	2	14.25	14.25	0	19,188	0.00%
2018/08/23	1	14.35	2.3	14.46	14.35	-1.3	19,121	-0.01%
2018/08/22	3	14.57	3	14.52	14.55	0	18,738	0.00%
2018/08/21	5	15.28	8	15.31	15.35	-3	17,223	-0.02%
2018/08/20	15	15.15	0	0.00	15.10	15	16,252	0.09%
2018/08/15	0	0.00	1	15.00	14.95	-1	15,153	-0.01%
2018/08/13	1	15.00	0	0.00	15.00	1	14,941	0.01%
2018/08/10	0.9	15.10	2	15.08	15.10	-1.1	14,706	-0.01%
2018/08/09	0	0.00	40	15.00	14.90	-40	14,439	-0.28%
2018/08/08	1	14.95	0	0.00	15.00	1	14,035	0.01%
2018/08/07	5	14.95	0	0.00	14.90	5	13,985	0.04%
2018/08/06	0	0.00	0.8	15.00	14.90	-0.8	13,871	-0.01%
2018/07/31	0	0.00	2	14.95	15.00	-2	13,566	-0.01%
2018/07/13	1	14.55	0	0.00	14.60	1	13,434	0.01%
2018/06/27	0	0.00	2.6	14.42	14.40	-2.6	13,698	-0.02%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/15	2	14.55	0	0.00	14.55	2	14,339	0.01%
2018/06/14	1	14.55	0	0.00	14.45	1	14,223	0.01%
2018/06/01	1	14.80	0	0.00	14.80	1	13,808	0.01%
2018/05/30	2	14.60	0	0.00	14.55	2	13,274	0.02%
2018/05/28	2	14.80	0	0.00	14.80	2	13,183	0.02%
2018/05/25	2	14.80	0	0.00	14.80	2	13,337	0.01%
2018/05/24	1	14.80	0	0.00	14.85	1	13,445	0.01%
2018/05/21	23	14.85	0	0.00	14.90	23	13,831	0.17%
2018/05/18	0	0.00	15	14.80	14.80	-15	13,868	-0.11%
2018/05/10	0	0.00	55	14.50	14.45	-55	15,325	-0.36%
2018/05/03	3	14.40	0	0.00	14.35	3	15,080	0.02%
2018/04/30	0	0.00	5	14.45	14.45	-5	15,189	-0.03%
2018/04/23	0	0.00	25.7	14.25	14.40	-25.7	15,479	-0.17%
2018/04/17	1	14.15	0	0.00	14.20	1	15,783	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/12	0	0.00	3	14.20	14.30	-3	16,449	-0.02%
2018/03/23	20	14.25	0	0.00	14.30	20	16,483	0.12%
2018/03/22	20	14.50	0	0.00	14.45	20	16,264	0.12%
2018/03/14	2	14.40	0	0.00	14.40	2	16,117	0.01%
2018/03/08	6	13.94	0	0.00	13.95	6	16,248	0.04%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/02/26	0	0.00	9	14.10	14.10	-9	17,084	-0.05%
2018/02/23	0	0.00	4	14.00	14.20	-4	16,978	-0.02%
2018/02/06	2	13.75	1	13.69	13.45	1	16,510	0.01%
2018/02/05	6	14.30	0	0.00	14.30	6	15,559	0.04%
2018/02/02	1	14.55	0	0.00	14.60	1	15,368	0.01%
2018/02/01	1	14.70	0	0.00	14.70	1	15,462	0.01%
2018/01/30	0	0.00	2	14.60	14.60	-2	15,320	-0.01%
2018/01/23	0	0.00	100	14.70	14.75	-100	14,840	-0.67%
2018/01/19	0	0.00	1	14.75	14.80	-1	14,703	-0.01%
2018/01/11	0.4	14.50	0	0.00	14.55	0.4	13,779	0.00%
2018/01/04	0.7	14.00	0	0.00	14.05	0.7	13,532	0.00%
2018/01/03	1	14.05	0	0.00	14.10	1	13,634	0.01%