台新金 (2887)-元大-永康券商分點個股進出

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
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股
1892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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/05/03	10.7	18.34	84.1	18.35	18.35	-73.4	16,341	-0.45%
2024/05/02	2	18.00	2	18.00	18.05	0	15,614	0.00%
2024/04/30	7	18.09	3	18.08	17.95	4	15,503	0.03%
2024/04/29	4	17.88	6	17.90	17.85	-2	15,211	-0.01%
2024/04/26	0.1	17.75	0	0.00	17.60	0.1	14,926	0.00%
2024/04/25	1	17.50	4.4	17.55	17.45	-3.4	15,025	-0.02%
2024/04/24	3.5	17.74	1	17.75	17.65	2.5	15,211	0.02%
2024/04/22	1	17.60	2	17.65	17.65	-1	15,962	-0.01%
2024/04/19	15.4	17.36	0	0.00	17.35	15.4	15,924	0.10%
2024/04/18	0	17.50	1	17.60	17.60	-1	15,600	-0.01%
2024/04/17	0	0.00	1.9	17.58	17.55	-1.9	15,465	-0.01%
2024/04/16	25.5	17.55	0	0.00	17.40	25.5	15,357	0.17%
2024/04/15	1.1	17.86	1	17.85	17.85	0.1	14,865	0.00%
2024/04/12	6	17.90	0	0.00	17.90	6	14,797	0.04%
2024/04/11	0	0.00	1	18.05	18.00	-1	14,551	-0.01%
2024/04/10	10	18.08	2.3	18.11	18.10	7.7	14,512	0.05%
2024/04/09	2	18.10	2.7	18.14	18.10	-0.7	14,490	0.00%
2024/04/08	1	18.05	3.9	18.04	18.05	-2.9	14,371	-0.02%
2024/04/03	12.2	17.93	1	17.95	17.90	11.2	14,267	0.08%
2024/04/02	1	18.05	1.1	18.05	18.05	-0.1	14,268	0.00%
2024/04/01	0	0.00	3.5	18.05	18.05	-3.5	14,313	-0.02%
2024/03/29	7	18.00	0	0.00	18.00	7	14,282	0.05%
2024/03/28	3	18.00	6.5	18.05	17.95	-3.5	14,097	-0.03%
2024/03/27	0	0.00	1	18.00	18.05	-1	14,000	-0.01%
2024/03/26	16	18.00	2	18.00	18.05	14	14,045	0.10%
2024/03/25	0.7	18.05	2.2	18.00	17.95	-1.5	14,023	-0.01%
2024/03/22	2.5	18.01	1	18.00	18.05	1.5	14,188	0.01%
2024/03/21	1	18.00	2	18.03	18.05	-1	14,184	-0.01%
2024/03/20	8	17.86	0	0.00	17.85	8	14,344	0.06%
2024/03/19	22	17.90	5	17.90	17.90	17	14,461	0.12%
2024/03/18	10.2	18.10	7	18.10	18.10	3.2	14,282	0.02%
2024/03/15	21.3	17.95	6	18.07	18.15	15.3	14,187	0.11%
2024/03/14	0.1	18.05	5.8	18.12	18.20	-5.7	13,639	-0.04%
2024/03/13	2	17.88	0.1	17.95	17.95	1.9	13,230	0.01%
2024/03/12	10.4	17.85	6	17.90	17.90	4.4	13,031	0.03%
2024/03/11	0	0.00	6.7	17.88	17.80	-6.7	12,987	-0.05%
2024/03/08	6	17.75	17.1	17.75	17.85	-11.1	12,960	-0.09%
2024/03/07	3.8	17.67	25.4	17.65	17.70	-21.6	12,762	-0.17%
2024/03/06	4.5	17.66	6.1	17.70	17.70	-1.6	12,726	-0.01%
2024/03/05	9.7	17.35	17.6	17.35	17.30	-7.9	12,922	-0.06%
2024/03/04	3	17.38	1	17.35	17.35	2	12,936	0.02%
2024/03/01	1	17.40	0.1	17.37	17.35	0.9	13,014	0.01%
2024/02/29	1	17.35	2	17.30	17.40	-1	12,970	-0.01%
2024/02/27	2.5	17.23	4.9	17.26	17.25	-2.4	12,722	-0.02%
2024/02/23	5.9	17.35	2.1	17.35	17.30	3.9	12,491	0.03%
2024/02/22	1	17.40	8	17.41	17.40	-7	12,768	-0.05%
2024/02/21	2	17.40	7	17.42	17.45	-5	12,805	-0.04%
2024/02/20	5.6	17.36	1	17.35	17.35	4.6	12,877	0.04%
2024/02/19	5.6	17.32	4.4	17.30	17.35	1.2	12,892	0.01%
2024/02/16	2.2	17.16	0	0.00	17.15	2.2	13,054	0.02%
2024/02/15	5	17.14	0	0.00	17.15	5	12,978	0.04%
2024/02/05	0.1	17.15	1	17.20	17.10	-0.9	12,700	-0.01%
2024/02/02	2.4	17.19	0	0.00	17.20	2.4	12,592	0.02%
2024/02/01	16	17.21	10	17.20	17.25	6	12,547	0.05%
2024/01/31	0.3	17.17	0.2	17.20	17.15	0.1	12,472	0.00%
2024/01/30	2.3	17.29	0	0.00	17.15	2.3	12,405	0.02%
2024/01/29	1.6	17.38	1	17.40	17.35	0.6	12,384	0.00%
2024/01/26	0	0.00	1.4	17.33	17.40	-1.4	12,414	-0.01%
2024/01/25	1	17.20	0	0.00	17.20	1	12,448	0.01%
2024/01/24	0	0.00	2	17.20	17.20	-2	12,455	-0.02%
2024/01/23	3.1	17.05	0	0.00	17.05	3.1	12,547	0.02%
2024/01/22	4	17.06	2.5	17.06	17.00	1.5	12,592	0.01%
2024/01/19	21.1	17.11	10.5	17.20	17.10	10.6	12,352	0.09%
2024/01/18	8.1	17.09	0.4	17.10	17.00	7.7	12,316	0.06%
2024/01/17	18.1	17.10	33.1	17.19	17.00	-15	12,096	-0.12%
2024/01/16	12.8	17.34	0	0.00	17.30	12.8	11,685	0.11%
2024/01/15	11	17.65	1	17.65	17.60	10	11,373	0.09%
2024/01/12	4	17.68	1.2	17.67	17.65	2.8	11,592	0.02%
2024/01/11	0	0.00	5.8	17.84	17.80	-5.8	11,521	-0.05%
2024/01/10	1	17.80	0.2	17.90	17.80	0.8	11,572	0.01%
2024/01/09	1	17.90	0.2	17.90	17.85	0.8	11,616	0.01%
2024/01/08	1	18.00	2	17.98	17.95	-1	11,642	-0.01%
2024/01/05	3.5	17.87	2	17.85	17.85	1.5	11,664	0.01%
2024/01/03	4	17.83	0	0.00	17.85	4	12,183	0.03%
2024/01/02	6.6	18.01	7	18.01	18.05	-0.4	12,114	0.00%
2023/12/29	12.8	18.03	2	18.08	18.10	10.8	12,174	0.09%
2023/12/28	0	0.00	1	18.10	18.10	-1	12,355	-0.01%
2023/12/27	0.2	17.95	4.1	18.00	17.95	-3.9	12,236	-0.03%
2023/12/26	0	0.00	2	17.85	17.90	-2	12,182	-0.02%
2023/12/25	0.5	17.80	0.3	17.80	17.80	0.2	12,226	0.00%
2023/12/22	2	17.73	0	0.00	17.75	2	12,341	0.02%
2023/12/21	4	17.65	0	0.00	17.75	4	12,393	0.03%
2023/12/20	2	17.78	3	17.85	17.70	-1	12,352	-0.01%
2023/12/19	9.2	17.72	0	0.00	17.75	9.2	12,298	0.07%
2023/12/18	3.5	17.87	1.3	17.90	17.85	2.3	12,356	0.02%
2023/12/15	3	17.92	3	18.00	17.85	0	12,346	0.00%
2023/12/14	10	18.05	17.5	18.01	18.10	-7.5	11,974	-0.06%
2023/12/13	9.6	17.92	0.1	17.95	17.95	9.5	11,809	0.08%
2023/12/12	2	17.95	10.3	18.00	18.00	-8.3	12,162	-0.07%
2023/12/11	1	17.95	0.9	17.90	18.00	0.1	12,318	0.00%
2023/12/08	8.5	17.91	1	18.00	17.90	7.5	12,307	0.06%
2023/12/07	0	17.95	2	17.93	18.00	-2	12,294	-0.02%
2023/12/06	1	17.90	2	18.00	18.00	-1	12,337	-0.01%
2023/12/05	7.5	17.91	0.6	17.98	17.90	6.9	12,315	0.06%
2023/12/04	9	18.08	0	0.00	18.00	9	12,347	0.07%
2023/12/01	8.4	18.09	0	0.00	18.00	8.4	12,427	0.07%
2023/11/30	3	18.07	3.7	18.18	18.30	-0.7	12,330	-0.01%
2023/11/29	12	18.06	0	0.00	18.05	12	11,815	0.10%
2023/11/28	0	0.00	16.4	18.15	18.15	-16.4	11,684	-0.14%
2023/11/27	4	18.15	1	18.00	18.05	3	11,840	0.03%
2023/11/24	0	0.00	12	18.06	18.10	-12	11,906	-0.10%
2023/11/22	2	18.20	168	18.15	18.10	-166	12,042	-1.38%	大賣/鉅額交易
2023/11/21	8	18.15	10.1	18.13	18.30	-2.1	12,090	-0.02%
2023/11/20	2	17.93	12	18.00	18.05	-10	11,794	-0.08%
2023/11/17	6	18.02	0	0.00	18.00	6	11,754	0.05%
2023/11/16	0.5	18.00	4	18.05	18.05	-3.5	11,635	-0.03%
2023/11/15	1	17.95	0.4	17.95	18.00	0.6	11,566	0.00%
2023/11/14	0.1	17.85	1	17.85	17.85	-0.9	11,403	-0.01%
2023/11/13	1.2	17.76	0.4	17.80	17.80	0.8	11,644	0.01%
2023/11/10	0	0.00	1	17.80	17.70	-1	11,971	-0.01%
2023/11/09	1	17.85	0	0.00	17.75	1	12,118	0.01%
2023/11/08	0	0.00	3	17.80	17.85	-3	12,371	-0.02%
2023/11/07	4.1	17.80	0	0.00	17.80	4.1	12,486	0.03%
2023/11/06	11.1	17.89	0	0.00	17.85	11.1	12,560	0.09%
2023/11/03	5	17.65	0	0.00	17.65	5	12,458	0.04%
2023/11/02	1	17.50	0.1	17.35	17.55	0.9	12,514	0.01%
2023/11/01	0.3	17.22	18	17.22	17.25	-17.7	12,486	-0.14%
2023/10/31	3.1	17.25	4.3	17.24	17.25	-1.2	12,588	-0.01%
2023/10/30	1.1	17.30	5	17.34	17.35	-3.9	12,795	-0.03%
2023/10/27	1	17.45	0.4	17.50	17.45	0.6	12,687	0.00%
2023/10/26	5	17.50	0	0.00	17.40	5	12,998	0.04%
2023/10/25	2.1	17.58	5.4	17.55	17.60	-3.2	13,029	-0.02%
2023/10/24	3.5	17.50	0	0.00	17.60	3.5	13,323	0.03%
2023/10/23	2	17.65	0	0.00	17.60	2	13,889	0.01%
2023/10/20	8.8	17.53	1.1	17.45	17.75	7.7	14,553	0.05%
2023/10/19	0	0.00	1	17.80	17.80	-1	14,648	-0.01%
2023/10/18	0.1	17.85	2	17.90	17.90	-1.9	14,787	-0.01%
2023/10/17	1.1	17.80	2.9	17.82	17.85	-1.8	14,959	-0.01%
2023/10/16	0.5	17.91	4	17.85	17.90	-3.6	15,150	-0.02%
2023/10/13	3.3	17.90	0	0.00	17.90	3.3	15,439	0.02%
2023/10/12	0	0.00	32	17.90	18.00	-32	15,603	-0.21%
2023/10/11	2.2	17.61	11.2	17.80	17.80	-9	15,620	-0.06%
2023/10/06	0.2	17.90	0	0.00	17.75	0.2	15,340	0.00%
2023/10/05	5.1	17.67	0	0.00	17.65	5.1	15,440	0.03%
2023/10/04	4.3	17.59	0	0.00	17.60	4.3	15,467	0.03%
2023/10/02	0	0.00	0.1	18.00	17.85	-0.1	15,831	0.00%
2023/09/27	1	17.85	0.3	17.90	17.90	0.7	16,292	0.00%
2023/09/26	3.1	17.88	0	0.00	17.80	3.1	16,234	0.02%
2023/09/25	5.1	17.86	0	0.00	17.85	5.1	16,194	0.03%
2023/09/22	12.1	17.80	0	17.85	17.75	12.1	16,425	0.07%
2023/09/21	2.3	17.76	0	0.00	17.80	2.3	16,478	0.01%
2023/09/20	2	18.03	0	0.00	18.00	2	16,294	0.01%
2023/09/19	0.2	18.15	1	18.10	18.10	-0.8	16,307	-0.01%
2023/09/18	7	18.15	0	0.00	18.20	7	16,455	0.04%
2023/09/15	0	0.00	2	18.23	18.30	-2	16,608	-0.01%
2023/09/14	0.2	17.93	4	18.05	18.15	-3.8	16,338	-0.02%
2023/09/13	1.2	17.80	1	17.75	17.80	0.2	16,301	0.00%
2023/09/12	6.1	17.76	0	0.00	17.85	6.1	16,570	0.04%
2023/09/11	6.1	17.75	0	0.00	17.75	6.1	16,623	0.04%
2023/09/08	0	0.00	0	17.85	17.75	0	16,706	0.00%
2023/09/07	3.4	17.78	0	0.00	17.75	3.4	16,902	0.02%
2023/09/06	2.8	17.90	2	17.85	17.85	0.8	17,075	0.00%
2023/09/05	0	0.00	0	18.05	17.95	0	17,214	0.00%
2023/09/04	1	18.05	0	0.00	18.00	1	17,298	0.01%
2023/09/01	5.5	18.03	2.6	18.00	17.90	2.9	17,433	0.02%
2023/08/31	10.8	17.92	0.1	18.10	17.80	10.7	17,611	0.06%
2023/08/30	1	18.05	0	18.11	18.05	1	17,572	0.01%
2023/08/29	0	0.00	5.6	17.91	17.95	-5.6	17,659	-0.03%
2023/08/28	0.9	17.90	10.9	17.86	17.80	-10.1	17,779	-0.06%
2023/08/25	5.1	17.75	1	17.75	17.75	4.1	18,306	0.02%
2023/08/22	0	0.00	0.1	17.85	17.80	-0.1	18,493	0.00%
2023/08/21	1.6	17.83	2.3	17.78	17.80	-0.8	18,684	0.00%
2023/08/18	7.2	17.60	0	0.00	17.65	7.2	18,774	0.04%
2023/08/17	14	17.40	0	0.00	17.60	14	18,912	0.07%
2023/08/16	8.3	17.62	7.2	17.60	17.65	1.1	18,805	0.01%
2023/08/15	8	17.99	17	18.10	17.90	-9	18,815	-0.05%
2023/08/14	9.3	18.08	1.1	18.07	18.10	8.2	18,946	0.04%
2023/08/11	14.8	18.35	1	18.35	18.35	13.8	19,084	0.07%
2023/08/10	1	18.25	0	0.00	18.20	1	19,166	0.01%
2023/08/09	1	18.30	4	18.25	18.30	-3	19,246	-0.02%
2023/08/08	5.5	18.20	0	0.00	18.15	5.5	19,430	0.03%
2023/08/07	1.3	18.22	0	0.00	18.30	1.3	19,599	0.01%
2023/08/04	4.9	18.21	3	18.25	18.20	1.9	19,726	0.01%
2023/08/02	1.3	18.21	0	0.00	18.20	1.3	19,825	0.01%
2023/08/01	3.7	18.32	0	0.00	18.35	3.7	20,109	0.02%
2023/07/31	3.2	18.26	0	0.00	18.25	3.2	20,128	0.02%
2023/07/28	3	18.28	2.4	18.32	18.30	0.6	19,804	0.00%
2023/07/27	5.7	18.35	0.1	18.45	18.35	5.7	19,669	0.03%
2023/07/26	30.3	18.32	30	18.25	18.40	0.3	19,388	0.00%
2023/07/25	7.6	19.27	12.3	19.25	19.30	-4.7	18,844	-0.03%
2023/07/24	11.2	19.20	8.5	19.23	19.15	2.7	18,061	0.01%
2023/07/21	1.2	19.30	10	19.25	19.25	-8.8	17,763	-0.05%
2023/07/20	1.1	19.30	0.2	19.30	19.35	0.9	17,628	0.01%
2023/07/19	10.7	19.28	5	19.40	19.25	5.7	17,394	0.03%
2023/07/18	22.7	19.43	8	19.38	19.40	14.7	17,223	0.09%
2023/07/17	142	19.15	4	19.15	19.20	138	16,966	0.81%	大買/鉅額交易
2023/07/14	1	18.95	9	19.00	19.05	-8	16,817	-0.05%
2023/07/13	27.2	18.90	7	18.93	18.85	20.2	16,762	0.12%
2023/07/12	0	0.00	1.1	18.85	18.85	-1.1	16,749	-0.01%
2023/07/11	0.5	18.75	23.2	18.69	18.85	-22.7	16,703	-0.14%
2023/07/10	4	18.43	10.2	18.41	18.35	-6.2	16,760	-0.04%
2023/07/07	7.4	18.19	20	18.15	18.25	-12.6	16,722	-0.08%
2023/07/06	22.3	18.60	6.5	18.64	18.50	15.8	16,296	0.10%
2023/07/05	2.1	18.90	0	0.00	18.90	2.1	15,851	0.01%
2023/07/04	2	18.95	0.2	19.00	18.90	1.8	15,812	0.01%
2023/07/03	1	19.00	0	0.00	19.00	1	15,921	0.01%
2023/06/30	2.2	18.95	4	18.96	18.90	-1.8	16,122	-0.01%
2023/06/29	3	18.92	9.4	19.00	19.00	-6.4	15,940	-0.04%
2023/06/28	1.1	19.10	6	19.08	19.05	-4.9	15,971	-0.03%
2023/06/27	0	0.00	2	19.20	19.10	-2	15,953	-0.01%
2023/06/26	0	19.10	3	19.18	19.15	-3	15,913	-0.02%
2023/06/21	0.2	19.10	3	19.08	19.15	-2.8	15,828	-0.02%
2023/06/19	3.2	18.87	1	18.90	18.90	2.2	15,734	0.01%
2023/06/16	0.1	19.00	1	19.00	19.00	-0.9	15,604	-0.01%
2023/06/14	1.2	19.06	5.1	19.08	19.10	-3.9	15,328	-0.03%
2023/06/13	3.3	18.95	7.3	19.01	19.00	-4	15,594	-0.03%
2023/06/12	2.1	19.25	41	18.99	19.00	-38.9	15,505	-0.25%
2023/06/09	2	19.05	4	18.97	19.05	-2	15,373	-0.01%
2023/06/08	0.6	18.77	6.1	18.82	18.85	-5.5	15,354	-0.04%
2023/06/07	0.1	18.75	7.4	18.72	18.80	-7.3	15,447	-0.05%
2023/06/06	5	18.73	2.1	18.70	18.65	2.9	15,425	0.02%
2023/06/05	7	18.67	7.2	18.64	18.65	-0.2	15,289	0.00%
2023/06/02	0	0.00	6.1	18.42	18.45	-6.1	14,997	-0.04%
2023/06/01	2.2	18.38	0	0.00	18.35	2.2	14,973	0.01%
2023/05/30	0	0.00	6	18.50	18.45	-6	14,350	-0.04%
2023/05/29	0	0.00	2	18.40	18.40	-2	14,320	-0.01%
2023/05/26	7.1	18.31	0	0.00	18.35	7.1	14,433	0.05%
2023/05/25	13.5	18.43	2.8	18.46	18.35	10.7	14,407	0.07%
2023/05/24	12.1	18.68	1.2	18.66	18.70	10.9	14,324	0.08%
2023/05/23	3	18.62	0	0.00	18.75	3	14,269	0.02%
2023/05/22	1	18.50	2	18.50	18.55	-1	14,224	-0.01%
2023/05/19	2.2	18.35	12	18.35	18.45	-9.8	14,108	-0.07%
2023/05/18	3	18.42	0.2	18.45	18.45	2.8	13,810	0.02%
2023/05/17	12.2	18.43	3	18.43	18.50	9.2	13,565	0.07%
2023/05/16	7.9	18.29	34.2	18.30	18.40	-26.3	13,236	-0.20%
2023/05/15	4	18.08	300	18.02	18.15	-296	13,112	-2.26%	大賣/鉅額交易
2023/05/12	12	18.25	5	18.24	18.25	7	12,994	0.05%
2023/05/11	0.1	18.20	10	18.26	18.30	-10	12,811	-0.08%
2023/05/10	0	0.00	13	18.05	18.10	-13	12,569	-0.10%
2023/05/09	0.7	17.95	0.5	18.00	18.05	0.1	12,450	0.00%
2023/05/08	49.1	18.04	30	18.05	17.95	19.1	12,451	0.15%
2023/05/05	1.5	17.50	7.1	17.51	17.55	-5.6	11,896	-0.05%
2023/05/04	0	0.00	10	17.25	17.35	-10	11,959	-0.08%
2023/05/03	0	0.00	2	17.35	17.30	-2	12,121	-0.02%
2023/05/02	1	17.25	9.4	17.32	17.35	-8.4	12,515	-0.07%
2023/04/28	1	17.30	5.3	17.25	17.30	-4.3	13,234	-0.03%
2023/04/27	0.6	17.20	0	0.00	17.20	0.6	13,202	0.00%
2023/04/26	0	0.00	3.7	17.21	17.25	-3.7	13,306	-0.03%
2023/04/25	0	0.00	79.1	17.12	17.10	-79.1	13,272	-0.60%
2023/04/24	0.9	17.12	0.1	17.20	17.20	0.8	13,242	0.01%
2023/04/20	1.1	17.00	0.5	17.00	17.05	0.6	13,389	0.00%
2023/04/19	0.9	17.20	0	0.00	17.15	0.9	13,584	0.01%
2023/04/18	2	17.15	0.5	17.20	17.25	1.5	13,559	0.01%
2023/04/17	1.2	17.11	6.3	17.17	17.20	-5.1	13,584	-0.04%
2023/04/14	10	17.05	18.1	17.13	17.15	-8.1	13,573	-0.06%
2023/04/13	0	16.95	7.7	17.02	17.10	-7.7	13,492	-0.06%
2023/04/12	1	16.80	10.4	16.90	16.95	-9.4	13,471	-0.07%
2023/04/11	0	0.00	1.4	16.79	16.80	-1.4	13,485	-0.01%
2023/04/10	1	16.60	1.6	16.66	16.70	-0.6	13,434	0.00%
2023/04/07	301	16.69	31	16.65	16.65	270	13,413	2.01%	大買/鉅額交易
2023/04/06	0.1	16.65	9	16.65	16.65	-8.9	13,351	-0.07%
2023/03/31	0	0.00	23	16.60	16.60	-23	13,222	-0.17%
2023/03/30	1	16.35	0	0.00	16.40	1	13,032	0.01%
2023/03/29	0.6	16.40	0	0.00	16.40	0.6	12,965	0.00%
2023/03/28	0	0.00	0.6	16.40	16.40	-0.6	12,936	0.00%
2023/03/27	0	0.00	1.5	16.49	16.45	-1.5	13,154	-0.01%
2023/03/24	1	16.45	8.4	16.50	16.50	-7.4	13,338	-0.06%
2023/03/23	0	16.50	3.7	16.47	16.50	-3.7	13,318	-0.03%
2023/03/22	2.4	16.22	0	0.00	16.30	2.4	13,301	0.02%
2023/03/20	1	15.95	5.7	15.96	15.95	-4.7	13,557	-0.03%
2023/03/17	0	0.00	1.3	15.96	16.00	-1.3	13,642	-0.01%
2023/03/16	14	15.64	10.2	15.63	15.60	3.8	13,590	0.03%
2023/03/15	5.5	15.97	2	16.05	15.85	3.5	13,437	0.03%
2023/03/14	4.1	15.85	9.2	15.86	15.85	-5.1	13,466	-0.04%
2023/03/13	10.8	16.04	8	15.94	16.15	2.8	13,336	0.02%
2023/03/10	58.3	16.18	29	16.20	16.15	29.3	13,157	0.22%
2023/03/09	3.3	16.38	0	0.00	16.45	3.3	13,143	0.02%
2023/03/08	1	16.40	4	16.45	16.50	-3	13,735	-0.02%
2023/03/07	0.2	16.40	4	16.43	16.50	-3.8	13,888	-0.03%
2023/03/06	8.1	16.28	12.1	16.38	16.40	-4	14,024	-0.03%
2023/03/03	3.4	16.29	2	16.30	16.30	1.4	14,048	0.01%
2023/03/02	2.7	16.34	1	16.35	16.35	1.7	14,129	0.01%
2023/03/01	3.8	16.38	0	0.00	16.35	3.8	14,146	0.03%
2023/02/24	2	16.45	1	16.45	16.45	1	14,069	0.01%
2023/02/23	1	16.60	0	16.50	16.55	1	13,957	0.01%
2023/02/22	5.7	16.45	1.6	16.48	16.55	4.1	13,983	0.03%
2023/02/21	21.5	16.48	22.6	16.45	16.55	-1.1	13,997	-0.01%
2023/02/20	10.7	16.60	5.1	16.60	16.60	5.6	14,097	0.04%
2023/02/17	3.5	16.38	0	0.00	16.40	3.5	14,088	0.02%
2023/02/15	5.9	16.23	0	0.00	16.25	5.9	14,727	0.04%
2023/02/14	1	16.30	15.1	16.33	16.35	-14.1	14,756	-0.10%
2023/02/13	1.1	16.16	4	16.21	16.30	-2.9	14,931	-0.02%
2023/02/10	20	16.15	3	16.15	16.15	17	14,936	0.11%
2023/02/09	0.5	16.20	0	0.00	16.20	0.5	15,105	0.00%
2023/02/08	0.1	16.15	1	16.10	16.10	-1	15,129	-0.01%
2023/02/07	5	16.12	0	0.00	16.10	5	15,186	0.03%
2023/02/06	0	0.00	4.1	16.30	16.15	-4.1	15,170	-0.03%
2023/02/03	3	16.20	9	16.19	16.30	-6	15,075	-0.04%
2023/02/02	1	16.10	1.6	16.14	16.25	-0.6	15,352	0.00%
2023/02/01	0	0.00	0	16.25	16.25	0	15,289	0.00%
2023/01/31	1.1	16.35	1.3	16.32	16.25	-0.2	15,294	0.00%
2023/01/30	0	0.00	1	16.70	16.70	-1	15,051	-0.01%
2023/01/17	0.2	15.80	10.4	15.76	15.80	-10.2	14,385	-0.07%
2023/01/16	1.3	15.79	5	15.76	15.80	-3.7	14,411	-0.03%
2023/01/13	1	15.65	3	15.65	15.70	-2	14,392	-0.01%
2023/01/12	3	15.57	0	0.00	15.55	3	14,962	0.02%
2023/01/11	1	15.60	3.1	15.62	15.60	-2.1	15,264	-0.01%
2023/01/10	0.2	15.63	2	15.70	15.70	-1.8	15,273	-0.01%
2023/01/09	2	15.63	4.1	15.60	15.65	-2.1	15,354	-0.01%
2023/01/06	1	15.35	20	15.40	15.35	-19	15,292	-0.12%
2023/01/05	2	15.35	14	15.39	15.40	-12	15,567	-0.08%
2023/01/04	0.2	15.15	2	15.15	15.20	-1.8	15,590	-0.01%
2022/12/29	5.1	14.87	0	0.00	15.05	5.1	15,880	0.03%
2022/12/28	2	15.05	13	15.09	15.05	-11	15,941	-0.07%
2022/12/27	2	15.15	0.2	15.15	15.20	1.8	16,150	0.01%
2022/12/26	1	15.10	0	0.00	15.10	1	16,362	0.01%
2022/12/23	0	0.00	5	15.05	15.20	-5	16,666	-0.03%
2022/12/22	0	0.00	4	15.20	15.20	-4	17,096	-0.02%
2022/12/21	0.1	15.04	0	0.00	15.05	0.1	17,462	0.00%
2022/12/20	2.3	15.01	0	0.00	15.00	2.3	17,669	0.01%
2022/12/19	0	0.00	1.1	15.20	15.25	-1.1	17,914	-0.01%
2022/12/16	3	15.05	33.4	15.01	15.00	-30.4	17,808	-0.17%
2022/12/15	0.1	15.05	4	15.05	15.10	-4	17,895	-0.02%
2022/12/14	1.3	15.01	0	0.00	15.10	1.3	18,180	0.01%
2022/12/13	1	14.90	0	0.00	14.95	1	18,267	0.01%
2022/12/12	2	14.88	0.5	15.00	14.90	1.5	18,118	0.01%
2022/12/09	1.6	15.00	0.2	15.00	15.05	1.4	18,529	0.01%
2022/12/08	0	0.00	32	14.85	14.80	-32	18,594	-0.17%
2022/12/07	5	15.00	5	14.90	15.10	0	18,646	0.00%
2022/12/06	1	14.75	0	0.00	14.65	1	18,482	0.01%
2022/12/05	1	14.85	0	0.00	14.85	1	18,487	0.01%
2022/12/02	0.5	15.10	0	0.00	14.90	0.5	18,794	0.00%
2022/12/01	8.3	15.06	2	15.15	15.10	6.3	19,241	0.03%
2022/11/30	0.3	15.05	0.7	15.08	15.15	-0.4	19,201	0.00%
2022/11/29	1	14.95	4	15.00	15.00	-3	18,666	-0.02%
2022/11/28	23	14.69	1.1	14.75	14.65	22	18,704	0.12%
2022/11/22	0	0.00	1	14.60	14.60	-1	19,824	-0.01%
2022/11/21	3	14.50	1	14.55	14.60	2	20,125	0.01%
2022/11/18	0.3	14.60	15	14.40	14.45	-14.7	20,390	-0.07%
2022/11/17	1.2	14.51	5	14.60	14.55	-3.8	21,325	-0.02%
2022/11/16	2.1	14.61	1	14.70	14.80	1.1	22,042	0.01%
2022/11/15	10	14.80	0	0.00	14.85	10	22,522	0.04%
2022/11/14	6.1	14.80	0	0.00	14.80	6.1	22,841	0.03%
2022/11/11	0.2	14.56	12	14.55	14.60	-11.8	22,820	-0.05%
2022/11/10	0.2	14.03	0	0.00	14.10	0.2	22,817	0.00%
2022/11/09	4	14.05	0	0.00	14.15	4	23,053	0.02%
2022/11/08	3.1	13.69	1	13.75	13.75	2.1	23,175	0.01%
2022/11/07	1.6	13.57	0.1	13.50	13.65	1.4	23,406	0.01%
2022/11/04	1	13.25	0	0.00	13.35	1	23,794	0.00%
2022/11/03	3.2	13.27	0	0.00	13.25	3.2	24,133	0.01%
2022/11/02	2.1	13.46	44	13.50	13.45	-41.9	24,217	-0.17%
2022/11/01	0	0.00	0.3	13.55	13.55	-0.3	24,270	0.00%
2022/10/31	2.5	13.32	0	0.00	13.25	2.5	24,335	0.01%
2022/10/28	1.5	13.48	0	0.00	13.45	1.5	24,113	0.01%
2022/10/27	2.3	13.60	3	13.63	13.55	-0.7	24,223	0.00%
2022/10/26	3.1	13.40	0	0.00	13.40	3.1	24,269	0.01%
2022/10/25	0.2	13.03	0	0.00	13.10	0.2	24,242	0.00%
2022/10/24	0	0.00	1	13.05	13.00	-1	24,566	0.00%
2022/10/21	1	12.90	0	0.00	12.90	1	24,630	0.00%
2022/10/20	5.4	12.55	5	12.58	12.85	0.4	24,599	0.00%
2022/10/19	3.5	12.84	1	12.90	12.90	2.5	24,090	0.01%
2022/10/18	1	13.05	3	13.10	13.10	-2	23,905	-0.01%
2022/10/17	25.4	12.82	1	12.85	12.85	24.4	24,135	0.10%
2022/10/14	1.2	12.92	0	0.00	12.90	1.2	24,079	0.00%
2022/10/13	6.8	13.05	1	12.90	12.90	5.8	24,098	0.02%
2022/10/12	1	13.35	4	13.25	13.30	-3	23,841	-0.01%
2022/10/11	9.8	13.40	0	0.00	13.25	9.8	23,892	0.04%
2022/10/06	0.1	13.75	0	0.00	13.70	0.1	23,806	0.00%
2022/10/05	7.2	13.70	0	0.00	13.65	7.2	24,050	0.03%
2022/10/04	2.2	13.53	5	13.55	13.55	-2.8	24,312	-0.01%
2022/10/03	0.3	13.56	5	13.60	13.45	-4.7	24,314	-0.02%
2022/09/30	10.4	13.70	0	0.00	13.70	10.4	24,186	0.04%
2022/09/29	2.2	13.85	0	0.00	13.85	2.2	24,166	0.01%
2022/09/28	5.3	13.69	75.4	13.68	13.65	-70.1	23,981	-0.29%
2022/09/27	1.4	14.01	1	14.00	13.95	0.4	23,638	0.00%
2022/09/26	17.8	14.12	2	14.10	14.00	15.8	23,652	0.07%
2022/09/23	3.6	14.36	2.5	14.37	14.35	1.1	23,574	0.00%
2022/09/22	6	14.41	5	14.37	14.35	1	23,803	0.00%
2022/09/21	7.1	14.74	0	0.00	14.65	7.1	23,808	0.03%
2022/09/20	5.5	14.90	4.5	14.82	14.80	1.1	23,553	0.00%
2022/09/19	5	14.91	8.1	14.89	14.85	-3.1	23,552	-0.01%
2022/09/16	9.4	14.87	5	15.00	14.80	4.4	23,689	0.02%
2022/09/15	2.7	14.96	0	0.00	15.00	2.7	23,446	0.01%
2022/09/14	7	14.91	0	0.00	14.85	7	23,465	0.03%
2022/09/12	6.1	15.11	0	0.00	15.15	6.1	24,201	0.02%
2022/09/08	2.5	14.80	0	0.00	15.05	2.5	24,544	0.01%
2022/09/07	16.2	14.88	0	0.00	14.80	16.2	24,478	0.07%
2022/09/06	3	15.22	1	15.25	15.20	2	24,249	0.01%
2022/09/05	6.2	15.00	1	15.00	15.05	5.2	24,503	0.02%
2022/09/02	11	14.99	1	14.95	14.90	10	24,728	0.04%
2022/09/01	14.3	15.05	0	0.00	15.00	14.3	24,701	0.06%
2022/08/31	6.2	15.18	1	15.25	15.20	5.2	24,656	0.02%
2022/08/30	16	15.24	0	0.00	15.20	16	24,212	0.07%
2022/08/29	18.5	15.29	71	15.25	15.20	-52.5	24,312	-0.22%
2022/08/26	9	15.63	1	15.70	15.60	8	24,693	0.03%
2022/08/25	8	15.72	0	0.00	15.70	8	24,386	0.03%
2022/08/24	42.8	15.83	0	0.00	15.65	42.8	24,262	0.18%
2022/08/23	13.1	17.42	0	0.00	17.35	13.1	23,854	0.05%
2022/08/22	6.5	17.43	0	0.00	17.45	6.5	23,319	0.03%
2022/08/19	22.3	17.35	32	17.37	17.50	-9.7	22,893	-0.04%
2022/08/17	2.1	17.45	4	17.40	17.45	-1.9	22,433	-0.01%
2022/08/16	0	0.00	6	17.20	17.30	-6	22,203	-0.03%
2022/08/15	2	17.05	15.5	17.09	17.10	-13.5	22,193	-0.06%
2022/08/12	12.1	16.87	4	16.80	16.85	8.1	22,125	0.04%
2022/08/11	9.1	16.89	6	16.91	16.90	3.1	22,181	0.01%
2022/08/10	0.2	16.50	32	16.39	16.45	-31.8	21,960	-0.14%
2022/08/09	9	15.90	5.3	15.90	15.90	3.7	21,795	0.02%
2022/08/08	7.2	15.90	15	15.80	15.90	-7.8	21,931	-0.04%
2022/08/05	0.1	15.85	2.2	15.80	15.80	-2.2	22,464	-0.01%
2022/08/04	1.4	15.62	1	15.55	15.60	0.4	23,163	0.00%
2022/08/03	4	15.60	3	15.65	15.65	1	23,404	0.00%
2022/08/02	13	15.62	0	0.00	15.75	13	23,968	0.05%
2022/08/01	4.1	15.72	10	15.70	15.80	-5.9	24,602	-0.02%
2022/07/29	21.5	15.85	2	15.90	15.70	19.5	25,403	0.08%
2022/07/27	1	15.50	0	0.00	15.55	1	26,527	0.00%
2022/07/26	7	15.50	0	0.00	15.55	7	26,731	0.03%
2022/07/25	12	15.60	0	0.00	15.60	12	26,854	0.04%
2022/07/22	5	15.45	1.3	15.59	15.60	3.7	27,073	0.01%
2022/07/21	0.1	15.20	0	0.00	15.35	0.1	27,178	0.00%
2022/07/20	3.7	15.38	0	0.00	15.15	3.7	27,406	0.01%
2022/07/18	7	15.18	0	0.00	15.20	7	28,028	0.02%
2022/07/15	5.1	15.00	0	0.00	14.90	5.1	28,254	0.02%
2022/07/14	8	15.34	0	0.00	15.30	8	28,332	0.03%
2022/07/13	2.8	15.28	2	15.35	15.30	0.8	28,635	0.00%
2022/07/12	10	14.96	1	15.00	14.85	9	28,848	0.03%
2022/07/11	10.5	15.65	3	15.65	15.50	7.5	28,663	0.03%
2022/07/08	0.6	15.90	10	15.90	15.90	-9.4	28,870	-0.03%
2022/07/07	1.7	15.85	1.3	15.81	15.70	0.4	29,048	0.00%
2022/07/06	6	15.83	2.1	15.80	15.75	3.9	29,193	0.01%
2022/07/05	9	16.03	0	0.00	16.10	9	29,615	0.03%
2022/07/04	4	16.03	0.2	15.95	16.05	3.8	29,922	0.01%
2022/07/01	4.3	16.04	6	16.21	16.00	-1.7	30,445	-0.01%
2022/06/30	18.2	16.37	1	16.35	16.30	17.2	30,994	0.06%
2022/06/29	15	16.73	0	0.00	16.70	15	31,165	0.05%
2022/06/28	0.5	16.90	0	0.00	16.90	0.5	31,677	0.00%
2022/06/27	2	17.05	0.2	17.05	16.85	1.8	31,978	0.01%
2022/06/24	5.4	16.95	0	0.00	16.95	5.4	31,837	0.02%
2022/06/23	3.3	16.81	0	0.00	16.90	3.3	31,775	0.01%
2022/06/22	0	0.00	6	16.85	16.85	-6	31,985	-0.02%
2022/06/21	10.2	16.81	1	17.00	17.10	9.2	32,130	0.03%
2022/06/20	8	16.82	1	16.60	16.70	7	32,505	0.02%
2022/06/17	9.3	16.66	0	0.00	16.60	9.3	32,243	0.03%
2022/06/15	3	16.83	0	0.00	16.90	3	32,139	0.01%
2022/06/14	0	0.00	2	16.90	16.90	-2	32,268	-0.01%
2022/06/13	11.6	16.80	1	16.80	16.85	10.6	32,212	0.03%
2022/06/10	6.1	17.12	3	17.22	17.15	3.1	32,043	0.01%
2022/06/09	4.5	17.35	40	17.25	17.35	-35.5	32,004	-0.11%
2022/06/08	13.8	17.61	0	0.00	17.60	13.8	31,912	0.04%
2022/06/07	2.3	17.66	1	17.60	17.70	1.3	32,378	0.00%
2022/06/06	34.1	17.73	21.2	18.04	18.00	12.8	32,415	0.04%
2022/06/02	17	17.54	0	0.00	17.50	17	32,654	0.05%
2022/06/01	8	17.69	0	0.00	17.55	8	33,482	0.02%
2022/05/31	2.1	17.58	0	0.00	17.95	2.1	33,658	0.01%
2022/05/30	1	17.75	6	17.54	17.70	-5	33,382	-0.01%
2022/05/27	1	17.25	3	17.33	17.25	-2	33,334	-0.01%
2022/05/26	1	17.00	0	0.00	16.95	1	33,548	0.00%
2022/05/25	6	17.03	0.6	16.90	17.00	5.4	34,266	0.02%
2022/05/24	3.1	17.05	0	0.00	17.00	3.1	34,984	0.01%
2022/05/23	1.1	17.13	1	17.30	17.05	0.1	35,215	0.00%
2022/05/20	1	17.00	0.2	17.13	17.05	0.8	35,541	0.00%
2022/05/19	20.7	16.78	15	16.77	16.80	5.7	35,645	0.02%
2022/05/18	11	17.24	0	0.00	17.25	11	35,469	0.03%
2022/05/17	7	16.81	0	0.00	16.85	7	35,397	0.02%
2022/05/16	12.1	16.74	3	16.75	16.80	9.1	35,438	0.03%
2022/05/13	21.9	16.59	1	16.70	16.70	20.9	35,469	0.06%
2022/05/12	117	16.80	35.1	16.92	16.70	81.9	35,265	0.23%	大買/
2022/05/11	39.5	17.42	10.5	17.36	17.35	29	34,614	0.08%
2022/05/10	494.9	17.40	481	17.39	17.50	13.9	34,449	0.04%	大買/大賣/
2022/05/09	24.9	17.91	687	17.94	17.85	-662.1	34,032	-1.95%	大賣/鉅額交易
2022/05/06	45.6	18.33	5	18.37	18.40	40.6	33,606	0.12%
2022/05/05	725.3	18.71	681	18.85	18.90	44.3	33,232	0.13%	大買/大賣/
2022/05/04	2.5	19.22	1	19.30	19.40	1.5	32,016	0.00%
2022/05/03	3	19.20	3.2	19.25	19.30	-0.2	32,347	0.00%
2022/04/29	5.5	19.31	0	0.00	19.40	5.5	32,498	0.02%
2022/04/28	2	19.03	5	19.00	19.15	-3	32,851	-0.01%
2022/04/27	4.2	19.09	1	19.15	19.10	3.2	32,897	0.01%
2022/04/26	11	19.41	3	19.45	19.35	8	32,939	0.02%
2022/04/25	19	18.99	0	0.00	19.15	19	33,000	0.06%
2022/04/22	0.6	19.33	5.1	19.40	19.35	-4.5	33,222	-0.01%
2022/04/21	15	19.27	4.4	19.25	19.30	10.6	34,166	0.03%
2022/04/20	34.4	19.39	2	19.25	19.60	32.4	35,608	0.09%
2022/04/19	10	19.51	0	0.00	19.40	10	35,711	0.03%
2022/04/18	32.1	19.68	8	19.72	19.55	24.1	36,045	0.07%
2022/04/15	50	20.01	0	0.00	20.00	50	35,692	0.14%
2022/04/14	13.9	20.45	10	20.40	20.15	3.9	35,789	0.01%
2022/04/13	3	20.50	5	20.60	20.55	-2	35,586	-0.01%
2022/04/12	2	20.53	0	0.00	20.60	2	35,447	0.01%
2022/04/11	10	20.64	33.1	20.88	20.70	-23.1	35,138	-0.07%
2022/04/08	2	20.68	11.2	20.79	20.95	-9.2	34,541	-0.03%
2022/04/07	11.1	20.86	0	0.00	20.70	11.1	34,289	0.03%
2022/04/06	3.6	20.99	6	20.85	21.10	-2.5	33,694	-0.01%
2022/04/01	7.4	20.53	2.1	20.58	20.60	5.2	33,019	0.02%
2022/03/31	0.2	20.50	83.6	20.52	20.50	-83.4	32,491	-0.26%
2022/03/30	0	0.00	4.1	20.20	20.15	-4.1	31,703	-0.01%
2022/03/29	0	0.00	6	19.91	19.95	-6	31,327	-0.02%
2022/03/28	1	19.70	20.9	19.65	19.95	-19.9	31,270	-0.06%
2022/03/25	7.6	19.80	6.1	19.97	19.85	1.5	31,246	0.00%
2022/03/24	22.2	20.12	17.3	20.07	20.15	4.9	30,875	0.02%
2022/03/23	18	20.15	18	20.11	20.25	0	30,712	0.00%
2022/03/22	0.5	19.79	1.1	19.75	19.80	-0.6	30,062	0.00%
2022/03/21	1	19.60	9	19.62	19.65	-8	29,799	-0.03%
2022/03/18	5.1	19.64	10.9	19.70	19.60	-5.8	29,812	-0.02%
2022/03/17	8.6	19.46	3.4	19.50	19.45	5.2	29,442	0.02%
2022/03/16	8	19.08	1	19.05	19.20	7	29,204	0.02%
2022/03/15	0	0.00	3	18.98	19.00	-3	29,031	-0.01%
2022/03/14	5	18.86	6	18.90	18.85	-1	28,994	0.00%
2022/03/11	9	18.87	0	0.00	18.90	9	29,061	0.03%
2022/03/10	2.1	19.05	14	18.85	18.95	-11.9	29,074	-0.04%
2022/03/09	16	18.27	3	18.35	18.30	13	28,602	0.05%
2022/03/08	47.2	18.33	1	18.35	18.25	46.2	28,406	0.16%
2022/03/07	676	18.75	262	18.70	18.90	414	27,652	1.50%	大買/大賣/鉅額交易
2022/03/04	20.3	19.33	0	0.00	19.35	20.3	27,929	0.07%
2022/03/03	7	19.56	353	19.55	19.60	-346	27,931	-1.24%	大賣/鉅額交易
2022/03/02	19.2	19.47	90	19.45	19.60	-70.8	28,069	-0.25%
2022/03/01	8	19.59	2	19.30	19.60	6	27,944	0.02%
2022/02/25	16.9	19.31	13.7	19.42	19.50	3.2	27,627	0.01%
2022/02/24	307	19.41	0	0.00	19.50	307	26,939	1.14%	大買/鉅額交易
2022/02/23	1.5	19.81	3	19.85	19.85	-1.5	26,279	-0.01%
2022/02/22	21.4	19.76	0	0.00	19.85	21.4	26,396	0.08%
2022/02/21	4.4	20.02	1	20.05	20.05	3.4	26,106	0.01%
2022/02/18	2.4	20.09	33	20.15	20.10	-30.6	26,459	-0.12%
2022/02/17	12.1	20.20	10	20.25	20.20	2.1	26,477	0.01%
2022/02/16	8.1	20.22	10	20.30	20.20	-1.9	26,411	-0.01%
2022/02/15	10.3	20.13	0.8	20.20	20.10	9.5	26,274	0.04%
2022/02/14	11.4	20.18	2.5	20.16	20.30	8.9	26,109	0.03%
2022/02/11	0	0.00	1	20.55	20.55	-1	25,751	0.00%
2022/02/10	1.9	20.34	0	0.00	20.50	1.9	25,596	0.01%
2022/02/09	31.7	20.36	10	20.38	20.45	21.7	25,426	0.09%
2022/02/08	1	20.30	20	20.30	20.30	-19	25,225	-0.08%
2022/02/07	14.9	20.07	1.6	20.02	20.10	13.3	24,881	0.05%
2022/01/26	6.5	19.69	52.2	19.71	19.65	-45.7	24,408	-0.19%
2022/01/25	39.4	19.56	91	19.62	19.70	-51.7	24,197	-0.21%
2022/01/24	6	19.80	19	19.78	20.00	-13	23,764	-0.05%
2022/01/21	20.3	20.02	5.2	20.05	20.15	15.1	23,554	0.06%
2022/01/20	8.4	20.28	28	20.23	20.45	-19.6	23,006	-0.09%
2022/01/19	11	20.66	21.5	20.55	20.55	-10.5	22,785	-0.05%
2022/01/18	8.7	20.59	1	20.55	20.70	7.7	22,400	0.03%
2022/01/17	17.3	20.45	4	20.28	20.50	13.3	22,119	0.06%
2022/01/14	29.9	20.61	8.5	20.44	20.55	21.4	21,478	0.10%
2022/01/13	25.2	20.10	59.2	20.02	20.50	-34	20,292	-0.17%
2022/01/12	6.2	19.37	21	19.45	19.50	-14.8	18,544	-0.08%
2022/01/11	3.2	19.26	144.8	19.11	19.40	-141.7	18,368	-0.77%	大賣/鉅額交易
2022/01/10	11	18.95	5.2	19.03	19.05	5.8	18,410	0.03%
2022/01/07	4	18.96	4	19.03	18.95	0	18,617	0.00%
2022/01/06	2	18.75	0	0.00	18.85	2	18,353	0.01%
2022/01/05	0	0.00	1	18.75	18.75	-1	18,254	-0.01%
2022/01/04	5.1	18.78	0	0.00	18.80	5.1	18,561	0.03%
2022/01/03	14.1	18.93	11	18.90	18.85	3.1	18,623	0.02%
2021/12/30	8.1	18.98	13	19.00	18.95	-4.9	18,824	-0.03%
2021/12/29	0	0.00	1	18.95	18.95	-1	18,923	-0.01%
2021/12/28	0.1	18.80	0	0.00	18.90	0.1	19,040	0.00%
2021/12/27	2.4	18.77	0	0.00	18.75	2.4	19,132	0.01%
2021/12/24	0.1	18.65	0	0.00	18.75	0.1	19,595	0.00%
2021/12/23	1	18.60	0	0.00	18.65	1	19,754	0.01%
2021/12/22	1.1	18.55	0	0.00	18.65	1.1	20,014	0.01%
2021/12/21	2.3	18.60	2.1	18.65	18.60	0.2	20,124	0.00%
2021/12/20	1.1	18.51	0	0.00	18.55	1.1	20,255	0.01%
2021/12/17	0.2	18.75	1	18.75	18.75	-0.9	20,299	0.00%
2021/12/16	1.1	18.61	3	18.57	18.65	-2	20,334	-0.01%
2021/12/15	4.5	18.65	0	0.00	18.65	4.5	20,917	0.02%
2021/12/14	11.2	18.65	1	18.60	18.75	10.2	21,365	0.05%
2021/12/13	3.9	18.88	2.4	18.99	18.90	1.4	21,367	0.01%
2021/12/10	80	18.99	3	18.99	18.95	77	21,476	0.36%
2021/12/09	3	18.90	3.2	18.92	19.00	-0.2	21,678	0.00%
2021/12/08	5.1	18.85	0	0.00	18.85	5.1	22,132	0.02%
2021/12/07	11	18.70	1.7	18.65	18.90	9.4	22,262	0.04%
2021/12/06	1.1	18.56	1	18.65	18.70	0.1	22,391	0.00%
2021/12/03	3.3	18.60	0.1	18.65	18.55	3.2	22,953	0.01%
2021/12/02	2.4	18.43	0	0.00	18.60	2.4	24,218	0.01%
2021/12/01	7.2	18.53	0	0.00	18.65	7.2	25,549	0.03%
2021/11/30	23.5	18.19	0	0.00	18.60	23.5	26,132	0.09%
2021/11/29	11.3	18.16	29	18.12	18.20	-17.7	26,102	-0.07%
2021/11/26	7	18.33	15	18.40	18.35	-8	26,820	-0.03%
2021/11/25	2	18.62	0	0.00	18.70	2	27,887	0.01%
2021/11/24	0	0.00	6	18.75	18.60	-6	29,311	-0.02%
2021/11/19	4	18.91	0	18.95	18.95	4	30,665	0.01%
2021/11/18	0.5	19.25	3.7	19.21	19.30	-3.2	31,135	-0.01%
2021/11/17	23.2	19.20	38.8	19.15	19.25	-15.6	31,066	-0.05%
2021/11/16	8	18.65	1	18.70	18.70	7	30,550	0.02%
2021/11/15	22	18.58	2	18.65	18.55	20	30,557	0.07%
2021/11/12	8	18.46	31	18.45	18.45	-23	30,520	-0.08%
2021/11/11	0	0.00	7	18.39	18.45	-7	30,627	-0.02%
2021/11/10	1	18.30	0	0.00	18.30	1	30,857	0.00%
2021/11/09	0	0.00	2	18.20	18.30	-2	30,977	-0.01%
2021/11/08	1	18.25	3	18.15	18.20	-2	31,001	-0.01%
2021/11/05	0.1	18.20	0	0.00	18.25	0.1	31,251	0.00%
2021/11/04	1.1	18.15	3	18.20	18.20	-1.9	31,335	-0.01%
2021/11/03	11.5	18.14	0.2	18.15	18.15	11.3	31,384	0.04%
2021/11/02	14.2	18.19	0	0.00	18.15	14.2	31,462	0.05%
2021/11/01	4	18.21	11	18.24	18.25	-7	31,597	-0.02%
2021/10/29	3	18.30	0	0.00	18.25	3	31,549	0.01%
2021/10/28	1	18.35	1.3	18.41	18.45	-0.3	31,507	0.00%
2021/10/27	9	18.41	3	18.35	18.40	6	31,612	0.02%
2021/10/26	3	18.58	0.7	18.60	18.55	2.3	31,619	0.01%
2021/10/25	3.8	18.51	3.6	18.53	18.60	0.2	31,803	0.00%
2021/10/22	5	18.46	4.7	18.51	18.50	0.3	32,298	0.00%
2021/10/21	1.6	18.55	1.4	18.54	18.50	0.2	33,071	0.00%
2021/10/20	5	18.50	3	18.50	18.50	2	33,634	0.01%
2021/10/19	1	18.55	2.2	18.67	18.60	-1.2	34,067	0.00%
2021/10/18	0.1	18.60	16	18.57	18.65	-15.9	34,173	-0.05%
2021/10/15	645.5	18.20	2.5	18.07	18.20	643	33,764	1.90%	大買/鉅額交易
2021/10/14	16	17.89	0	0.00	17.90	16	33,864	0.05%
2021/10/13	4.1	17.90	1	17.90	17.95	3.1	34,310	0.01%
2021/10/12	86.1	17.78	670.8	17.78	18.00	-584.7	34,716	-1.68%	大賣/鉅額交易
2021/10/08	2	17.93	15	17.95	17.95	-13	34,575	-0.04%
2021/10/07	1	18.00	20.4	18.02	18.00	-19.4	34,696	-0.06%
2021/10/06	676.6	17.85	114.5	17.80	17.85	562.1	34,890	1.61%	大買/大賣/鉅額交易
2021/10/05	1.3	17.82	3	17.80	17.85	-1.8	35,446	-0.01%
2021/10/04	1.9	17.75	650.1	17.75	17.80	-648.2	35,833	-1.81%	大賣/鉅額交易
2021/10/01	23.1	17.78	1	17.80	17.75	22.1	35,967	0.06%
2021/09/30	16	17.90	0	0.00	18.10	16	35,851	0.04%
2021/09/29	1.2	17.88	0	0.00	18.00	1.2	36,079	0.00%
2021/09/28	8.1	17.94	1	18.00	18.05	7.1	36,072	0.02%
2021/09/27	1	17.95	0	0.00	18.00	1	36,178	0.00%
2021/09/24	3.3	18.01	0	0.00	18.05	3.3	36,121	0.01%
2021/09/23	1.5	18.02	7	17.97	18.05	-5.5	36,116	-0.02%
2021/09/22	337.5	17.89	5.1	17.88	17.90	332.3	36,082	0.92%	大買/鉅額交易
2021/09/17	8	18.23	4	18.25	18.20	4	35,621	0.01%
2021/09/16	0	0.00	0.5	18.40	18.40	-0.5	35,283	0.00%
2021/09/15	2	18.35	0.5	18.50	18.35	1.5	35,155	0.00%
2021/09/14	38.2	18.56	0.7	18.63	18.55	37.5	35,162	0.11%
2021/09/13	0.2	18.50	1	18.60	18.55	-0.8	35,042	0.00%
2021/09/10	4.2	18.18	5.5	18.25	18.25	-1.4	34,858	0.00%
2021/09/09	1.2	17.86	10.2	17.90	17.95	-9.1	35,149	-0.03%
2021/09/08	25.3	17.88	0.2	17.90	17.85	25.1	34,927	0.07%
2021/09/07	54.2	18.28	43.1	18.17	18.10	11.2	34,344	0.03%
2021/09/06	42.9	19.36	37.5	19.36	19.35	5.4	33,144	0.02%
2021/09/03	39.8	19.00	20	19.01	19.05	19.7	31,674	0.06%
2021/09/02	79.3	18.86	17.5	18.90	18.85	61.8	30,881	0.20%
2021/09/01	48.4	19.54	11	19.35	19.25	37.4	30,020	0.12%
2021/08/31	46.5	19.26	43	19.18	19.35	3.5	29,352	0.01%
2021/08/30	42.4	19.23	43.5	19.26	19.60	-1.1	28,246	0.00%
2021/08/27	26.5	18.34	28.4	18.31	18.40	-1.9	26,901	-0.01%
2021/08/26	5.5	17.66	2	17.70	17.85	3.5	26,238	0.01%
2021/08/25	4	17.60	132.6	17.75	17.80	-128.6	26,734	-0.48%	大賣/鉅額交易
2021/08/24	1	17.60	18	17.53	17.70	-17	26,372	-0.06%
2021/08/23	0	0.00	40	17.04	17.10	-40	25,647	-0.16%
2021/08/20	3	16.85	2.2	16.85	16.90	0.8	25,614	0.00%
2021/08/19	14.6	16.89	0	0.00	16.90	14.6	25,986	0.06%
2021/08/18	181	16.86	5	16.92	17.00	176	25,898	0.68%	大買/鉅額交易
2021/08/17	13	16.83	0	0.00	16.90	13	25,913	0.05%
2021/08/16	75	16.92	7	16.77	16.80	68	25,877	0.26%
2021/08/13	1.3	17.00	2.1	16.98	16.95	-0.8	25,848	0.00%
2021/08/12	105	17.20	5	17.15	17.10	100	25,990	0.38%	大買/
2021/08/10	3.2	17.00	2	17.05	17.00	1.2	26,273	0.00%
2021/08/09	3	17.02	1.2	17.06	17.05	1.8	26,921	0.01%
2021/08/06	3.1	17.10	2	17.15	17.10	1.1	27,264	0.00%
2021/08/05	5	17.01	9.2	17.02	17.05	-4.2	27,820	-0.02%
2021/08/04	2	16.95	0	0.00	17.00	2	29,250	0.01%
2021/08/03	41.4	16.95	1	16.95	17.00	40.4	29,885	0.14%
2021/08/02	0.1	16.95	0.3	17.00	17.00	-0.2	30,565	0.00%
2021/07/30	24	16.93	0.3	17.05	16.95	23.7	30,743	0.08%
2021/07/29	2	17.00	15	17.00	17.05	-13	31,030	-0.04%
2021/07/28	10.8	16.68	3.1	16.60	16.85	7.7	31,290	0.02%
2021/07/27	31	16.85	1.1	16.85	16.75	29.9	31,684	0.09%
2021/07/26	16	17.36	9.1	17.35	17.20	6.9	32,480	0.02%
2021/07/23	19	17.05	0	17.10	17.15	19	31,973	0.06%
2021/07/22	2	16.85	4	16.90	16.90	-2	31,577	-0.01%
2021/07/21	3	16.62	43	16.60	16.70	-40	31,440	-0.13%
2021/07/20	65	16.61	1.7	16.58	16.50	63.3	31,511	0.20%
2021/07/19	12	16.71	0.3	16.80	16.80	11.7	31,215	0.04%
2021/07/16	60	16.54	7	16.44	16.60	53	31,062	0.17%
2021/07/15	8	16.27	2	16.25	16.25	6	30,758	0.02%
2021/07/14	39	16.38	1	16.35	16.30	38	30,726	0.12%
2021/07/13	2	16.33	1	16.35	16.35	1	31,238	0.00%
2021/07/12	39.1	16.48	31.3	16.32	16.20	7.8	31,063	0.03%
2021/07/09	38.3	16.11	4	16.01	16.10	34.3	30,499	0.11%
2021/07/08	4	15.88	10	15.85	15.90	-6	30,047	-0.02%
2021/07/07	4.1	15.66	1.2	15.67	15.75	2.9	29,850	0.01%
2021/07/06	9.5	15.59	0	0.00	15.75	9.5	29,706	0.03%
2021/07/05	2	15.40	0	0.00	15.45	2	29,426	0.01%
2021/07/02	7	15.30	10	15.30	15.30	-3	29,259	-0.01%
2021/07/01	0	0.00	1	15.25	15.25	-1	29,105	0.00%
2021/06/30	1	15.20	1	15.25	15.25	0	29,054	0.00%
2021/06/28	1	15.25	2	15.20	15.20	-1	28,984	0.00%
2021/06/25	1	15.05	11.1	15.10	15.15	-10.1	28,918	-0.03%
2021/06/24	1	15.10	0.3	15.10	15.05	0.7	28,900	0.00%
2021/06/23	1	15.00	2	15.10	15.05	-1	28,948	0.00%
2021/06/22	16	14.83	5	14.80	14.90	11	28,784	0.04%
2021/06/21	16.5	14.80	1.6	14.84	14.80	14.9	28,549	0.05%
2021/06/18	16.2	14.93	0.4	15.05	14.90	15.8	28,221	0.06%
2021/06/17	0.4	15.14	70	15.05	15.05	-69.7	27,741	-0.25%
2021/06/16	4.2	15.06	2	15.10	15.15	2.2	27,915	0.01%
2021/06/15	16.3	15.05	8	15.05	15.10	8.3	27,789	0.03%
2021/06/11	0	0.00	60	15.10	15.15	-60	27,730	-0.22%
2021/06/10	2	15.10	2	15.10	15.10	0	27,746	0.00%
2021/06/09	1.1	15.20	0.2	15.20	15.15	0.9	27,663	0.00%
2021/06/08	0	0.00	20.5	15.30	15.30	-20.5	27,409	-0.07%
2021/06/07	5.1	15.09	0	0.00	15.20	5.1	27,247	0.02%
2021/06/04	11	15.15	6	15.19	15.25	5	26,961	0.02%
2021/06/03	1	15.20	19.2	15.20	15.25	-18.2	27,056	-0.07%
2021/06/02	12	15.23	19.7	15.20	15.15	-7.7	26,789	-0.03%
2021/06/01	5	14.80	6	14.80	14.85	-1	26,001	0.00%
2021/05/31	0	0.00	20	14.75	14.80	-20	26,079	-0.08%
2021/05/28	0	0.00	5	14.65	14.70	-5	26,043	-0.02%
2021/05/27	2	14.50	2	14.55	14.50	0	25,968	0.00%
2021/05/26	1	14.70	0	0.00	14.70	1	25,799	0.00%
2021/05/24	1	14.50	0	0.00	14.55	1	25,821	0.00%
2021/05/21	24	14.59	6	14.58	14.60	18	25,834	0.07%
2021/05/20	1	14.20	6	14.35	14.35	-5	25,554	-0.02%
2021/05/19	5	14.21	0	0.00	14.25	5	25,374	0.02%
2021/05/18	3	14.22	1	14.20	14.25	2	25,257	0.01%
2021/05/17	27.1	13.83	21	13.94	13.80	6.1	25,187	0.02%
2021/05/14	1.2	14.11	5	14.25	14.20	-3.8	24,408	-0.02%
2021/05/13	8	13.96	32	14.08	14.05	-24	24,008	-0.10%
2021/05/12	76.3	14.33	29.1	14.45	14.30	47.2	23,669	0.20%
2021/05/11	34.1	15.06	18	15.02	14.90	16.1	22,174	0.07%
2021/05/10	12	15.15	23.7	15.04	15.20	-11.7	21,581	-0.05%
2021/05/07	7	14.84	7	14.86	14.90	0	21,096	0.00%
2021/05/06	23	14.71	0	0.00	14.80	23	20,863	0.11%
2021/05/05	13	14.56	2	14.65	14.55	11	20,432	0.05%
2021/05/04	47.1	14.62	30	14.39	14.45	17.1	19,962	0.09%
2021/05/03	79.3	14.77	29.6	14.96	14.65	49.7	19,054	0.26%
2021/04/29	2	14.10	34	14.10	14.10	-32	17,556	-0.18%
2021/04/28	1	14.05	0.1	14.00	14.15	0.9	17,532	0.01%
2021/04/27	4	14.04	3	14.00	14.10	1	17,796	0.01%
2021/04/26	3	14.02	1.2	13.91	14.10	1.8	17,606	0.01%
2021/04/23	3	13.95	0	13.90	13.95	3	17,333	0.02%
2021/04/22	1.7	13.93	36	13.95	13.95	-34.3	17,267	-0.20%
2021/04/21	2.8	13.90	1	13.90	13.90	1.8	16,983	0.01%
2021/04/20	2	14.10	0	0.00	14.05	2	16,879	0.01%
2021/04/19	38	13.96	5.5	13.99	14.05	32.5	16,737	0.19%
2021/04/16	33.1	13.62	0.3	13.59	13.70	32.8	16,123	0.20%
2021/04/15	40	13.50	2	13.55	13.55	38	16,064	0.24%
2021/04/14	8	13.44	4	13.41	13.50	4	15,922	0.03%
2021/04/13	2.5	13.44	2.1	13.40	13.40	0.4	15,840	0.00%
2021/04/12	0	0.00	4.2	13.40	13.40	-4.2	15,701	-0.03%
2021/04/09	5.2	13.30	0.7	13.30	13.30	4.5	15,537	0.03%
2021/04/06	1.3	13.39	0	0.00	13.30	1.3	15,558	0.01%
2021/04/01	3	13.38	0	0.00	13.40	3	15,476	0.02%
2021/03/31	0.3	13.35	1	13.35	13.40	-0.7	15,360	0.00%
2021/03/30	1	13.40	1	13.45	13.45	0	15,108	0.00%
2021/03/29	1	13.35	3	13.35	13.40	-2	14,953	-0.01%
2021/03/26	0.2	13.25	5	13.30	13.30	-4.8	14,774	-0.03%
2021/03/25	0	0.00	6	13.25	13.30	-6	14,698	-0.04%
2021/03/24	3	13.22	0	0.00	13.20	3	14,722	0.02%
2021/03/23	0.9	13.20	0.1	13.20	13.20	0.8	14,748	0.01%
2021/03/22	2	13.10	2	13.20	13.20	0	14,775	0.00%
2021/03/19	1	13.15	0	0.00	13.10	1	14,780	0.01%
2021/03/17	4	13.19	0	0.00	13.20	4	14,523	0.03%
2021/03/16	0	0.00	21	13.28	13.30	-21	14,526	-0.14%
2021/03/12	0	0.00	0.9	13.25	13.25	-0.9	14,765	-0.01%
2021/03/11	6	13.33	11	13.28	13.30	-5	14,942	-0.03%
2021/03/10	1	13.25	0	0.00	13.20	1	14,777	0.01%
2021/03/09	14	13.14	2	13.10	13.20	12	14,648	0.08%
2021/03/08	1	13.10	0	0.00	13.00	1	14,464	0.01%
2021/03/02	0	0.00	1	13.00	12.95	-1	14,725	-0.01%
2021/02/26	2	13.03	0	13.10	12.95	2	14,593	0.01%
2021/02/25	0	0.00	7	13.19	13.25	-7	14,193	-0.05%
2021/02/24	0	0.00	6	13.09	13.10	-6	14,062	-0.04%
2021/02/23	2	12.98	24	12.95	13.05	-22	14,005	-0.16%
2021/02/22	2	12.90	0	0.00	12.90	2	13,870	0.01%
2021/02/19	5	12.84	0	0.00	12.90	5	13,883	0.04%
2021/02/18	0	0.00	5	12.95	12.90	-5	13,828	-0.04%
2021/02/17	3	12.75	10	12.88	12.90	-7	13,856	-0.05%
2021/02/05	2	12.60	5.4	12.70	12.70	-3.4	13,528	-0.03%
2021/02/04	1	12.60	0	0.00	12.55	1	13,555	0.01%
2021/02/03	6	12.52	0	0.00	12.55	6	13,800	0.04%
2021/02/02	2	12.65	0	0.00	12.60	2	13,598	0.01%
2021/01/29	7.3	12.55	1	12.60	12.50	6.2	13,397	0.05%
2021/01/28	4	12.64	0	0.00	12.65	4	13,059	0.03%
2021/01/27	8.1	12.75	0	0.00	12.70	8.1	12,875	0.06%
2021/01/26	0	0.00	0	12.75	12.70	0	12,815	0.00%
2021/01/25	6	12.70	0	0.00	12.80	6	12,747	0.05%
2021/01/22	2	12.75	9	12.79	12.70	-7	12,781	-0.05%
2021/01/21	4.4	12.88	0	0.00	12.80	4.4	12,643	0.03%
2021/01/20	11	12.82	0	0.00	12.80	11	12,518	0.09%
2021/01/18	0	0.00	3	13.12	13.05	-3	12,036	-0.02%
2021/01/15	5	13.23	0	0.00	13.15	5	11,978	0.04%
2021/01/14	0	0.00	2	13.30	13.30	-2	11,951	-0.02%
2021/01/12	2	13.25	3	13.20	13.20	-1	11,791	-0.01%
2021/01/11	0	0.00	3	13.30	13.35	-3	11,693	-0.03%
2021/01/08	0	0.00	80	13.20	13.30	-80	11,528	-0.69%
2021/01/07	13	13.18	81	13.15	13.15	-68	11,352	-0.60%
2021/01/06	3.7	13.09	11	13.15	13.15	-7.3	11,319	-0.06%
2021/01/05	1	13.15	0	0.00	13.20	1	11,178	0.01%
2021/01/04	0	0.00	2	13.25	13.20	-2	11,161	-0.02%
2020/12/31	2	13.25	3	13.20	13.25	-1	11,116	-0.01%
2020/12/30	1	13.10	3.1	13.05	13.25	-2.1	11,043	-0.02%
2020/12/29	1	13.05	0	0.00	13.05	1	10,802	0.01%
2020/12/21	1	13.10	7	13.10	13.15	-6	11,380	-0.05%
2020/12/18	1	13.05	0	0.00	13.10	1	11,499	0.01%
2020/12/10	0	0.00	1	12.95	12.95	-1	11,487	-0.01%
2020/12/08	7	12.95	6	12.95	12.95	1	11,315	0.01%
2020/12/07	2	13.20	0	0.00	13.20	2	11,141	0.02%
2020/12/04	2.4	13.25	0	0.00	13.25	2.4	11,043	0.02%
2020/12/01	2	13.25	0	0.00	13.30	2	11,024	0.02%
2020/11/30	7	13.34	19	13.27	13.35	-12	11,135	-0.11%
2020/11/27	1	13.35	0	0.00	13.35	1	10,464	0.01%
2020/11/26	0	0.00	0.5	13.30	13.35	-0.5	10,389	-0.01%
2020/11/25	1	13.30	0	0.00	13.30	1	10,572	0.01%
2020/11/23	0	0.00	26	13.31	13.35	-26	10,605	-0.25%
2020/11/20	0	0.00	0.1	13.20	13.30	-0.1	10,541	0.00%
2020/11/18	0	0.00	5.1	13.30	13.35	-5.1	10,607	-0.05%
2020/11/17	0	0.00	1	13.25	13.30	-1	10,950	-0.01%
2020/11/16	0	0.00	0	13.25	13.30	0	11,260	0.00%
2020/11/13	4	13.15	0	0.00	13.20	4	11,200	0.04%
2020/11/11	0	0.00	9	13.33	13.35	-9	11,179	-0.08%
2020/11/10	0	0.00	10	13.15	13.20	-10	10,959	-0.09%
2020/11/05	0	0.00	1.7	12.93	12.95	-1.7	11,846	-0.01%
2020/11/03	0	0.00	10	12.83	12.90	-10	13,229	-0.08%
2020/11/02	2	12.60	8	12.64	12.70	-6	13,904	-0.04%
2020/10/30	14	12.60	0	0.00	12.60	14	14,527	0.10%
2020/10/29	3	12.77	0	0.00	12.65	3	14,705	0.02%
2020/10/28	4	12.80	0	12.85	12.85	4	14,760	0.03%
2020/10/27	1	12.80	1	12.90	12.80	0	15,031	0.00%
2020/10/23	2	12.80	0	0.00	12.80	2	15,452	0.01%
2020/10/22	4	12.66	6	12.79	12.65	-2	15,670	-0.01%
2020/10/21	10	12.76	5	12.80	12.70	5	15,885	0.03%
2020/10/20	6	12.84	0	0.00	12.80	6	15,935	0.04%
2020/10/16	4	12.79	0	0.00	12.75	4	16,156	0.02%
2020/10/15	5	12.75	0	0.00	12.85	5	16,231	0.03%
2020/10/14	2	12.83	0	0.00	12.80	2	16,205	0.01%
2020/10/12	5	12.85	0	0.00	13.00	5	16,449	0.03%
2020/10/08	0	0.00	5	12.95	12.95	-5	16,505	-0.03%
2020/10/05	0	0.00	5.1	12.90	12.85	-5.1	16,713	-0.03%
2020/09/29	3	12.80	0	0.00	12.80	3	16,857	0.02%
2020/09/28	1	12.70	1	12.70	12.75	0	17,016	0.00%
2020/09/25	3	12.57	14	12.51	12.50	-11	17,314	-0.06%
2020/09/24	8	12.49	67	12.50	12.40	-59	17,335	-0.34%
2020/09/23	16	12.84	8.4	12.77	12.75	7.6	17,165	0.04%
2020/09/22	0	0.00	10	12.95	12.85	-10	17,100	-0.06%
2020/09/18	0	0.00	0.4	13.15	13.10	-0.4	17,280	0.00%
2020/09/17	3	13.07	0	0.00	13.05	3	17,237	0.02%
2020/09/16	0	0.00	1	13.10	13.15	-1	17,370	-0.01%
2020/09/15	0	0.00	0	13.15	13.10	0	17,328	0.00%
2020/09/14	1	13.10	3	13.10	13.10	-2	17,764	-0.01%
2020/09/11	0	0.00	0	13.15	13.10	0	18,017	0.00%
2020/09/10	40	12.96	0	13.10	13.05	40	18,090	0.22%
2020/09/09	1	12.95	0.9	13.10	13.00	0.1	18,132	0.00%
2020/09/08	36	13.00	3	13.05	13.00	33	18,222	0.18%
2020/09/07	0	0.00	1	13.05	13.05	-1	18,512	-0.01%
2020/09/04	5	12.99	0	0.00	13.00	5	18,794	0.03%
2020/09/03	4	13.05	1	13.05	13.05	3	18,830	0.02%
2020/09/02	1	13.10	0	0.00	13.05	1	18,841	0.01%
2020/09/01	1	13.15	0	0.00	13.15	1	19,018	0.01%
2020/08/28	4	13.18	10	13.20	13.15	-6	19,252	-0.03%
2020/08/27	0	0.00	1	13.15	13.20	-1	19,584	-0.01%
2020/08/26	0	0.00	5	13.20	13.25	-5	19,801	-0.03%
2020/08/21	2	13.50	8	13.29	13.45	-6	20,731	-0.03%
2020/08/20	6.1	12.99	0.1	13.10	13.00	6	20,427	0.03%
2020/08/19	0	0.00	2	13.20	13.15	-2	20,199	-0.01%
2020/08/17	1	13.20	0	0.00	13.20	1	20,374	0.00%
2020/08/14	3	13.10	0	0.00	13.15	3	20,490	0.01%
2020/08/13	4	13.16	1	13.15	13.20	3	20,576	0.01%
2020/08/12	26	13.21	20	13.25	13.25	6	20,564	0.03%
2020/08/11	35	13.10	0	0.00	13.10	35	20,388	0.17%
2020/08/10	23	13.90	15	13.90	13.85	8	19,695	0.04%
2020/08/07	4	13.83	0	0.00	13.85	4	19,168	0.02%
2020/08/05	0	0.00	4	13.68	13.65	-4	18,234	-0.02%
2020/08/04	1	13.50	0	0.00	13.45	1	17,857	0.01%
2020/08/03	0	0.00	0	13.40	13.35	0	17,635	0.00%
2020/07/31	3	13.35	0	0.00	13.35	3	17,674	0.02%
2020/07/30	0	0.00	1	13.40	13.45	-1	17,523	-0.01%
2020/07/28	1	13.30	1	13.30	13.25	0	17,790	0.00%
2020/07/27	10	13.39	5	13.40	13.35	5	17,993	0.03%
2020/07/24	2	13.50	3	13.50	13.45	-1	17,994	-0.01%
2020/07/23	0.9	13.55	0	0.00	13.55	0.9	18,076	0.01%
2020/07/21	2	13.50	4	13.50	13.50	-2	18,151	-0.01%
2020/07/20	3	13.55	0	0.00	13.45	3	18,233	0.02%
2020/07/17	0.5	13.50	0	0.00	13.50	0.5	18,280	0.00%
2020/07/16	0	0.00	9	13.55	13.50	-9	18,613	-0.05%
2020/07/15	4	13.55	0	0.00	13.55	4	18,489	0.02%
2020/07/14	16	13.53	2	13.55	13.55	14	18,649	0.08%
2020/07/13	14	13.55	0.5	13.55	13.60	13.5	18,961	0.07%
2020/07/10	1.5	13.50	0.5	13.50	13.55	1	19,134	0.01%
2020/07/08	0	0.00	1	13.60	13.60	-1	19,481	-0.01%
2020/07/07	0	0.00	1.2	13.55	13.60	-1.2	19,531	-0.01%
2020/07/06	1	13.60	1	13.55	13.65	0	19,441	0.00%
2020/07/03	5	13.45	0.3	13.50	13.50	4.7	19,365	0.02%
2020/06/29	1	13.30	2	13.30	13.30	-1	20,145	0.00%
2020/06/24	2	13.50	0	0.00	13.55	2	20,258	0.01%
2020/06/23	0	0.00	2	13.35	13.50	-2	20,667	-0.01%
2020/06/22	0	0.00	3	13.35	13.40	-3	20,880	-0.01%
2020/06/19	10	13.25	0	0.00	13.20	10	21,470	0.05%
2020/06/18	22	13.38	0	0.00	13.35	22	21,604	0.10%
2020/06/17	0	0.00	7	13.46	13.60	-7	21,816	-0.03%
2020/06/15	8	13.13	0	0.00	13.20	8	24,374	0.03%
2020/06/12	4	13.18	0	0.00	13.20	4	25,158	0.02%
2020/06/11	12	13.56	0	0.00	13.40	12	25,695	0.05%
2020/06/10	5	13.57	6.1	13.61	13.70	-1.1	26,204	0.00%
2020/06/08	3	13.52	2	13.58	13.60	1	27,772	0.00%
2020/06/05	0	0.00	1	13.45	13.40	-1	27,939	0.00%
2020/06/04	6	13.55	3.1	13.69	13.55	2.9	28,337	0.01%
2020/06/03	2	13.53	6	13.60	13.60	-4	28,680	-0.01%
2020/06/02	5	13.20	0.5	13.30	13.30	4.5	28,691	0.02%
2020/06/01	1	13.20	8	13.25	13.20	-7	28,555	-0.02%
2020/05/29	4	12.85	3	12.87	13.00	1	28,509	0.00%
2020/05/27	21	12.65	9	12.67	12.65	12	28,443	0.04%
2020/05/26	11	12.68	0	0.00	12.70	11	28,615	0.04%
2020/05/20	4	12.63	5	12.65	12.65	-1	28,628	0.00%
2020/05/19	5	12.60	0	0.00	12.65	5	28,739	0.02%
2020/05/18	12	12.38	0	0.00	12.45	12	28,885	0.04%
2020/05/15	0.1	12.40	0	0.00	12.35	0.1	28,915	0.00%
2020/05/14	13	12.34	0	0.00	12.30	13	28,941	0.04%
2020/05/12	0.1	12.55	0	0.00	12.45	0.1	28,707	0.00%
2020/05/11	3	12.62	6	12.56	12.60	-3	28,559	-0.01%
2020/05/08	10.3	12.33	0	0.00	12.35	10.3	28,440	0.04%
2020/05/07	6	12.21	1	12.30	12.30	5	28,517	0.02%
2020/05/06	3	12.27	0	0.00	12.25	3	28,544	0.01%
2020/05/05	2	12.30	0	0.00	12.30	2	28,519	0.01%
2020/05/04	7	12.28	0	0.00	12.25	7	28,524	0.02%
2020/04/30	1	12.70	1	12.75	12.75	0	28,288	0.00%
2020/04/29	5	12.30	0	0.00	12.35	5	28,319	0.02%
2020/04/28	2	12.05	11	12.10	12.05	-9	28,403	-0.03%
2020/04/24	11.2	11.75	2	11.75	11.70	9.2	29,249	0.03%
2020/04/23	7	11.76	0	0.00	11.80	7	29,311	0.02%
2020/04/22	2	11.80	2	11.78	11.85	0	29,305	0.00%
2020/04/21	12	11.76	1	11.85	11.75	11	29,380	0.04%
2020/04/20	3	12.15	0	0.00	12.20	3	29,082	0.01%
2020/04/17	20	12.35	5	12.41	12.25	15	29,055	0.05%
2020/04/16	2	12.20	0	0.00	12.25	2	28,844	0.01%
2020/04/15	6	12.30	1	12.25	12.40	5	28,574	0.02%
2020/04/14	1	12.15	1	12.20	12.20	0	28,344	0.00%
2020/04/13	0	0.00	1	11.95	12.00	-1	28,111	0.00%
2020/04/10	0	0.00	30	12.06	12.25	-30	27,918	-0.11%
2020/04/09	10	11.85	9	11.86	11.95	1	27,818	0.00%
2020/04/08	48	11.85	6	11.75	11.80	42	27,779	0.15%
2020/04/07	1	11.70	0	0.00	11.70	1	27,564	0.00%
2020/04/06	0	0.00	22.2	11.65	11.70	-22.2	27,415	-0.08%
2020/04/01	3	11.68	0	0.00	11.60	3	27,004	0.01%
2020/03/31	9	11.76	0	0.00	11.70	9	26,772	0.03%
2020/03/30	7	11.74	0	0.00	11.80	7	26,379	0.03%
2020/03/27	7	11.89	30	11.87	11.85	-23	26,118	-0.09%
2020/03/26	3	11.73	3	11.62	11.60	0	25,688	0.00%
2020/03/25	30.2	11.70	1	11.85	11.70	29.2	25,584	0.11%
2020/03/24	5	10.90	0.7	11.10	11.05	4.3	25,066	0.02%
2020/03/23	1	10.50	2	10.45	10.50	-1	24,761	0.00%
2020/03/20	42.4	10.71	32	10.70	10.85	10.4	24,406	0.04%
2020/03/19	10	10.32	3	10.33	10.30	7	23,266	0.03%
2020/03/18	51	11.67	2	11.63	11.40	49	21,943	0.22%
2020/03/17	35	12.00	1	12.05	11.95	34	21,157	0.16%
2020/03/16	10	12.73	0	0.00	12.55	10	20,307	0.05%
2020/03/13	9.1	12.74	51	12.62	13.15	-41.9	19,496	-0.21%
2020/03/12	10	13.56	17.1	13.64	13.50	-7.1	18,503	-0.04%
2020/03/11	7	13.86	0.9	13.95	13.90	6.1	17,683	0.03%
2020/03/10	3.2	13.78	37	13.80	13.95	-33.8	17,321	-0.20%
2020/03/09	19	13.91	1	13.90	13.85	18	16,788	0.11%
2020/03/06	1	14.05	0	0.00	14.05	1	16,194	0.01%
2020/03/05	5	14.17	0	0.00	14.20	5	15,879	0.03%
2020/03/04	9.2	14.10	0	0.00	14.20	9.2	15,929	0.06%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	12	13.98	0	0.00	14.00	12	15,503	0.08%
2020/02/27	13	14.24	0	0.00	14.20	13	15,577	0.08%
2020/02/26	2	14.30	0	0.00	14.35	2	15,332	0.01%
2020/02/25	4	14.33	0	0.00	14.35	4	15,157	0.03%
2020/02/24	1	14.50	0	0.00	14.45	1	15,048	0.01%
2020/02/20	0	0.00	2	14.70	14.65	-2	14,871	-0.01%
2020/02/19	1	14.60	19	14.67	14.65	-18	14,645	-0.12%
2020/02/18	1	14.50	11	14.50	14.50	-10	14,435	-0.07%
2020/02/13	2	14.48	0	0.00	14.45	2	14,413	0.01%
2020/02/12	0	0.00	1	14.45	14.40	-1	14,488	-0.01%
2020/02/10	1	14.20	10	14.35	14.35	-9	14,840	-0.06%
2020/02/06	1	14.45	1	14.45	14.45	0	14,881	0.00%
2020/02/05	5	14.31	0	0.00	14.35	5	14,931	0.03%
2020/02/03	14	13.96	91.1	14.05	14.15	-77.1	15,126	-0.51%
2020/01/31	14	14.24	0	0.00	14.15	14	14,723	0.10%
2020/01/30	19	14.24	9	14.14	14.10	10	14,635	0.07%
2020/01/20	2	14.75	0	0.00	14.70	2	13,737	0.01%
2020/01/17	13	14.60	12	14.61	14.65	1	13,432	0.01%
2020/01/16	0	0.00	2	14.60	14.60	-2	13,323	-0.02%
2020/01/15	9	14.46	8	14.50	14.55	1	13,176	0.01%
2020/01/14	2	14.55	0	0.00	14.50	2	13,076	0.02%
2020/01/13	0	0.00	1	14.55	14.55	-1	12,993	-0.01%
2020/01/10	0	0.00	14.4	14.40	14.45	-14.4	12,926	-0.11%
2020/01/09	3	14.33	5.2	14.40	14.35	-2.2	12,902	-0.02%
2020/01/08	13	14.32	5	14.30	14.30	8	12,861	0.06%
2020/01/06	14	14.40	0.1	14.45	14.40	13.9	12,827	0.11%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2019/12/31	1	14.50	5.1	14.50	14.50	-4.1	12,740	-0.03%
2019/12/30	3	14.55	11	14.55	14.60	-8	12,754	-0.06%
2019/12/26	0	0.00	10	14.50	14.55	-10	12,786	-0.08%
2019/12/25	1	14.50	0	0.00	14.55	1	12,927	0.01%
2019/12/24	1	14.55	0	0.00	14.50	1	12,963	0.01%
2019/12/23	0	0.00	15	14.57	14.60	-15	12,964	-0.12%
2019/12/20	1	14.60	11	14.65	14.55	-10	13,018	-0.08%
2019/12/18	2	14.45	0	0.00	14.55	2	12,683	0.02%
2019/12/17	2	14.40	0	0.00	14.50	2	12,701	0.02%
2019/12/13	0	0.00	10	14.40	14.40	-10	12,764	-0.08%
2019/12/12	0	0.00	1	14.30	14.30	-1	12,838	-0.01%
2019/12/11	0	0.00	2	14.30	14.30	-2	12,824	-0.02%
2019/12/09	0.3	14.30	4	14.25	14.30	-3.7	13,107	-0.03%
2019/12/06	1	14.30	0	0.00	14.25	1	13,358	0.01%
2019/12/04	3	14.28	0	0.00	14.30	3	13,687	0.02%
2019/12/02	5	14.25	1	14.25	14.30	4	13,806	0.03%
2019/11/27	0	0.00	1.1	14.40	14.45	-1.1	14,641	-0.01%
2019/11/26	1	14.40	1.1	14.45	14.40	-0.1	15,293	0.00%
2019/11/25	1	14.40	0	0.00	14.40	1	14,698	0.01%
2019/11/22	21	14.30	0	0.00	14.30	21	15,006	0.14%
2019/11/21	5	14.30	1	14.30	14.25	4	15,087	0.03%
2019/11/18	0	0.00	200	14.35	14.40	-200	15,048	-1.33%	大賣/鉅額交易
2019/11/14	0	0.00	10.4	14.30	14.30	-10.4	15,054	-0.07%
2019/11/13	1	14.35	0	0.00	14.30	1	15,230	0.01%
2019/11/12	2	14.35	0.1	14.40	14.40	1.9	15,254	0.01%
2019/11/11	1	14.45	0.1	14.35	14.35	0.9	15,285	0.01%
2019/11/08	0	0.00	67	14.50	14.50	-67	15,255	-0.44%
2019/11/07	1	14.55	53	14.45	14.45	-52	15,590	-0.33%
2019/11/06	0	0.00	0.1	14.40	14.45	-0.1	15,762	0.00%
2019/11/05	0	0.00	63	14.35	14.40	-63	15,751	-0.40%
2019/11/04	0	0.00	7	14.26	14.30	-7	15,825	-0.04%
2019/10/31	4	14.10	1	14.25	14.15	3	16,057	0.02%
2019/10/30	0	0.00	3.2	14.05	14.10	-3.2	15,777	-0.02%
2019/10/29	0	0.00	11	14.05	14.05	-11	16,051	-0.07%
2019/10/25	5	13.90	1	14.00	14.00	4	15,945	0.03%
2019/10/24	0	0.00	2	14.00	14.00	-2	15,989	-0.01%
2019/10/23	0.2	13.95	0	0.00	13.95	0.2	16,119	0.00%
2019/10/22	2	13.93	0	0.00	14.00	2	16,269	0.01%
2019/10/21	0	0.00	3.3	13.93	13.95	-3.3	16,419	-0.02%
2019/10/16	5	13.90	0	0.00	13.95	5	16,815	0.03%
2019/10/14	0	0.00	10	13.88	13.90	-10	17,143	-0.06%
2019/10/09	11	13.76	0	0.00	13.75	11	17,196	0.06%
2019/10/08	2	13.85	0	0.00	13.85	2	17,366	0.01%
2019/10/07	2	13.80	2	13.85	13.80	0	17,448	0.00%
2019/10/04	2	13.75	0	0.00	13.75	2	17,457	0.01%
2019/10/03	7	13.80	0	0.00	13.80	7	17,488	0.04%
2019/10/02	0	0.00	0	14.00	13.90	0	17,541	0.00%
2019/10/01	1	13.95	0	0.00	14.00	1	17,436	0.01%
2019/09/27	2	13.95	15.7	13.92	13.85	-13.7	17,350	-0.08%
2019/09/26	0	0.00	0.5	14.00	13.95	-0.5	17,368	0.00%
2019/09/25	9	13.93	2	13.90	13.95	7	17,395	0.04%
2019/09/24	4	14.00	0	0.00	14.05	4	17,400	0.02%
2019/09/23	0.3	14.10	1	14.10	14.00	-0.7	17,383	0.00%
2019/09/20	4	14.10	6	14.10	14.10	-2	17,518	-0.01%
2019/09/19	2	14.10	0	14.10	14.10	2	17,310	0.01%
2019/09/18	5	14.05	7	14.06	14.10	-2	17,236	-0.01%
2019/09/17	2	13.95	1	14.00	14.00	1	17,057	0.01%
2019/09/16	1	13.85	6	13.86	13.85	-5	17,059	-0.03%
2019/09/12	1	13.90	1	13.95	13.85	0	17,050	0.00%
2019/09/11	2	13.88	0	0.00	13.90	2	17,071	0.01%
2019/09/10	2	13.85	0	14.00	13.90	2	17,039	0.01%
2019/09/09	0	0.00	1.1	13.81	13.80	-1.1	16,822	-0.01%
2019/09/06	0	0.00	1	13.70	13.75	-1	16,748	-0.01%
2019/09/05	13	13.60	0	0.00	13.65	13	16,697	0.08%
2019/09/04	1	13.50	2	13.55	13.50	-1	16,807	-0.01%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	5	13.45	0	0.00	13.45	5	17,144	0.03%
2019/08/30	6	13.31	0	0.00	13.40	6	17,252	0.03%
2019/08/29	9	13.39	5	13.45	13.35	4	16,717	0.02%
2019/08/27	12	13.46	0	0.00	13.45	12	16,227	0.07%
2019/08/26	4	13.55	0	0.00	13.50	4	16,116	0.02%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	1	13.70	0.5	13.70	13.70	0.5	16,110	0.00%
2019/08/21	6	13.65	0	0.00	13.65	6	17,472	0.03%
2019/08/20	7	13.66	0	0.00	13.65	7	17,581	0.04%
2019/08/19	1	13.70	0	0.00	13.65	1	17,732	0.01%
2019/08/15	7	13.54	3	13.50	13.50	4	17,571	0.02%
2019/08/14	5	13.68	0	0.00	13.65	5	17,700	0.03%
2019/08/13	7	13.65	12	13.65	13.60	-5	17,669	-0.03%
2019/08/12	34	13.73	5	13.72	13.70	29	17,584	0.16%
2019/08/08	11	14.30	0	0.00	14.30	11	17,240	0.06%
2019/08/07	10	14.30	10	14.35	14.35	0	16,817	0.00%
2019/08/06	2	14.15	0	0.00	14.35	2	16,932	0.01%
2019/08/05	1	14.30	0.4	14.40	14.35	0.6	16,796	0.00%
2019/08/02	6	14.30	0	0.00	14.25	6	16,717	0.04%
2019/08/01	7	14.46	1.4	14.46	14.45	5.6	16,650	0.03%
2019/07/30	4	14.65	15	14.65	14.60	-11	16,217	-0.07%
2019/07/25	0	0.00	17	14.62	14.75	-17	16,853	-0.10%
2019/07/23	2	14.75	3	14.80	14.65	-1	17,011	-0.01%
2019/07/19	3	14.70	0	0.00	14.70	3	17,729	0.02%
2019/07/18	0	0.00	8	14.65	14.65	-8	17,732	-0.05%
2019/07/17	0	0.00	31.9	14.65	14.65	-31.9	17,651	-0.18%
2019/07/16	0	0.00	30	14.60	14.55	-30	17,741	-0.17%
2019/07/15	0	0.00	44.1	14.55	14.55	-44.1	17,655	-0.25%
2019/07/10	1	14.40	0	0.00	14.40	1	17,438	0.01%
2019/07/09	0	0.00	2	14.40	14.40	-2	17,517	-0.01%
2019/07/04	0	0.00	3	14.25	14.35	-3	17,888	-0.02%
2019/07/03	41	14.25	0	0.00	14.30	41	17,897	0.23%
2019/07/02	200	14.30	0	0.00	14.25	200	17,951	1.11%	大買/鉅額交易
2019/07/01	5	14.35	0	0.00	14.30	5	17,976	0.03%
2019/06/28	27	14.34	0	0.00	14.30	27	17,897	0.15%
2019/06/27	2	14.30	0	0.00	14.30	2	17,996	0.01%
2019/06/26	0	0.00	4	14.30	14.25	-4	18,051	-0.02%
2019/06/25	2	14.35	6	14.30	14.35	-4	18,010	-0.02%
2019/06/24	0	0.00	5	14.35	14.35	-5	18,085	-0.03%
2019/06/21	10	14.30	11	14.35	14.35	-1	18,238	-0.01%
2019/06/20	0	0.00	37	14.33	14.35	-37	18,312	-0.20%
2019/06/19	1	14.20	7	14.20	14.30	-6	18,669	-0.03%
2019/06/18	8	14.12	3	14.20	14.20	5	18,541	0.03%
2019/06/17	3	14.15	0	0.00	14.15	3	18,696	0.02%
2019/06/14	3	14.05	2	14.13	14.15	1	18,893	0.01%
2019/06/13	0	0.00	8	14.00	14.05	-8	18,937	-0.04%
2019/06/12	51	14.00	29	14.01	14.05	22	18,976	0.12%
2019/06/11	22	14.15	0	0.00	14.15	22	18,809	0.12%
2019/06/10	1	14.30	3	14.30	14.30	-2	18,748	-0.01%
2019/06/05	0	0.00	2	14.15	14.20	-2	19,513	-0.01%
2019/06/03	60	14.01	3	14.15	14.15	57	19,528	0.29%
2019/05/31	2	13.95	40	14.00	14.10	-38	19,408	-0.20%
2019/05/29	0	0.00	6	14.00	13.90	-6	19,364	-0.03%
2019/05/28	0	0.00	25	14.07	13.90	-25	19,593	-0.13%
2019/05/27	2	14.10	21	14.05	14.10	-19	18,394	-0.10%
2019/05/24	0	0.00	15	13.95	14.00	-15	18,252	-0.08%
2019/05/23	0	0.00	37	13.90	13.95	-37	18,161	-0.20%
2019/05/21	0	0.00	20.7	13.90	14.00	-20.7	18,406	-0.11%
2019/05/20	2	13.80	1	13.85	13.85	1	18,269	0.01%
2019/05/17	11	13.73	12	13.79	13.75	-1	18,335	-0.01%
2019/05/16	3	13.72	55	13.77	13.70	-52	18,410	-0.28%
2019/05/15	3	13.78	11	13.80	13.75	-8	18,301	-0.04%
2019/05/14	4	13.75	7	13.75	13.75	-3	18,286	-0.02%
2019/05/13	21	13.85	0	0.00	13.85	21	18,111	0.12%
2019/05/10	8	13.86	2.4	13.93	13.85	5.6	18,186	0.03%
2019/05/09	9	13.92	0	0.00	13.85	9	18,350	0.05%
2019/05/08	8	13.93	3	13.98	14.05	5	18,217	0.03%
2019/05/06	16	13.86	0.5	13.95	13.85	15.5	18,278	0.08%
2019/05/03	107	14.00	0	0.00	14.00	107	18,092	0.59%	大買/鉅額交易
2019/05/02	14	14.01	2	14.00	14.10	12	17,827	0.07%
2019/04/30	2	14.00	3	14.02	14.00	-1	17,854	-0.01%
2019/04/29	29	13.90	18	14.00	14.00	11	17,960	0.06%
2019/04/26	33	13.87	72	13.85	13.90	-39	17,634	-0.22%
2019/04/25	17	14.11	0	0.00	14.10	17	16,934	0.10%
2019/04/24	3	14.18	1	14.20	14.20	2	16,893	0.01%
2019/04/23	2	14.15	0	0.00	14.15	2	16,882	0.01%
2019/04/22	39	14.22	0.2	14.20	14.10	38.8	16,841	0.23%
2019/04/19	4	14.20	0	0.00	14.25	4	16,670	0.02%
2019/04/18	2	14.15	20	14.20	14.20	-18	16,873	-0.11%
2019/04/17	1.5	14.22	0	0.00	14.20	1.5	16,974	0.01%
2019/04/16	0	0.00	4	14.20	14.20	-4	16,985	-0.02%
2019/04/15	9	14.25	1	14.25	14.20	8	17,120	0.05%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	7	14.25	3	14.25	14.25	4	16,935	0.02%
2019/04/10	1	14.20	0	0.00	14.25	1	16,894	0.01%
2019/04/09	0	0.00	6	14.23	14.25	-6	16,839	-0.04%
2019/04/08	0	0.00	2	14.15	14.15	-2	16,866	-0.01%
2019/04/02	5	14.07	1	14.10	14.10	4	17,161	0.02%
2019/04/01	4	14.04	17.4	14.07	14.00	-13.4	17,226	-0.08%
2019/03/29	1	14.00	24	14.05	14.05	-23	17,144	-0.13%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	13	13.98	5	14.04	13.95	8	17,111	0.05%
2019/03/26	3	13.98	3	14.00	14.00	0	17,109	0.00%
2019/03/25	26	13.80	0	0.00	13.85	26	17,336	0.15%
2019/03/22	21	13.95	0	0.00	13.85	21	17,093	0.12%
2019/03/21	6	14.00	3	14.00	14.00	3	16,710	0.02%
2019/03/20	1	13.95	1	14.00	14.00	0	16,833	0.00%
2019/03/19	4	13.95	4.1	14.00	14.00	-0.1	16,689	0.00%
2019/03/18	5	13.89	4	13.88	13.90	1	16,585	0.01%
2019/03/15	0	0.00	26.1	13.81	13.85	-26.1	16,712	-0.16%
2019/03/14	15	13.79	0	0.00	13.75	15	16,591	0.09%
2019/03/13	8	13.77	10	13.75	13.75	-2	16,703	-0.01%
2019/03/12	6	13.73	0.5	13.80	13.75	5.5	16,757	0.03%
2019/03/11	59	13.70	1	13.70	13.65	58	16,589	0.35%
2019/03/08	20	13.88	0	0.00	13.85	20	15,595	0.13%
2019/03/07	2	14.00	1	13.95	13.95	1	15,702	0.01%
2019/03/06	0	0.00	2	13.95	14.00	-2	15,935	-0.01%
2019/03/05	2	13.88	0	0.00	13.90	2	16,045	0.01%
2019/03/04	8	13.86	2	13.95	13.95	6	16,225	0.04%
2019/02/27	6	13.95	0	0.00	13.95	6	16,183	0.04%
2019/02/26	10	13.95	0	0.00	13.95	10	16,222	0.06%
2019/02/25	18	13.94	0	0.00	14.00	18	16,290	0.11%
2019/02/22	7	13.92	0	0.00	13.95	7	16,398	0.04%
2019/02/21	5	13.85	0	0.00	13.90	5	16,512	0.03%
2019/02/20	2	13.85	1	13.90	13.90	1	16,535	0.01%
2019/02/19	4.7	13.81	2	13.80	13.80	2.7	16,462	0.02%
2019/02/18	1	13.75	14	13.75	13.80	-13	16,430	-0.08%
2019/02/15	7	13.69	1	13.70	13.70	6	16,537	0.04%
2019/02/14	10	13.60	0	0.00	13.65	10	16,621	0.06%
2019/02/13	16.4	13.64	1	13.65	13.60	15.4	16,717	0.09%
2019/02/12	3	13.63	1	13.65	13.65	2	16,829	0.01%
2019/02/11	7	13.64	1	13.65	13.65	6	16,800	0.04%
2019/01/30	21	13.53	0	0.00	13.60	21	16,820	0.12%
2019/01/29	0	0.00	1	13.45	13.50	-1	16,733	-0.01%
2019/01/28	5	13.46	6	13.45	13.45	-1	16,754	-0.01%
2019/01/24	8	13.30	0	0.00	13.30	8	16,586	0.05%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/18	0	0.00	5	13.40	13.40	-5	16,398	-0.03%
2019/01/17	4	13.30	5	13.30	13.35	-1	16,659	-0.01%
2019/01/16	5	13.30	3	13.35	13.30	2	16,779	0.01%
2019/01/14	0	0.00	2	13.35	13.35	-2	16,573	-0.01%
2019/01/11	0.1	13.35	0.5	13.35	13.30	-0.4	16,769	0.00%
2019/01/10	2	13.25	0	0.00	13.35	2	16,581	0.01%
2019/01/09	1	13.40	2.1	13.40	13.45	-1.1	16,565	-0.01%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	0	0.00	2	13.25	13.35	-2	16,653	-0.01%
2019/01/04	1	13.00	0	0.00	13.00	1	16,888	0.01%
2019/01/02	1.3	13.07	0	0.00	13.10	1.3	17,693	0.01%
2018/12/28	3	13.10	0	0.00	13.05	3	17,671	0.02%
2018/12/26	15	12.99	3	12.95	12.95	12	17,890	0.07%
2018/12/25	22	13.03	0	0.00	13.05	22	17,653	0.12%
2018/12/22	3	13.15	0	0.00	13.20	3	17,548	0.02%
2018/12/21	0	0.00	5	13.20	13.25	-5	17,596	-0.03%
2018/12/20	2.3	13.26	0	0.00	13.25	2.3	17,717	0.01%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	13	13.28	0	0.00	13.25	13	17,601	0.07%
2018/12/17	38.3	13.44	0	0.00	13.35	38.3	17,599	0.22%
2018/12/14	5	13.40	0	0.00	13.45	5	17,740	0.03%
2018/12/13	2	13.38	0	0.00	13.45	2	17,757	0.01%
2018/12/12	1	13.35	1	13.40	13.40	0	17,610	0.00%
2018/12/11	3	13.38	0	0.00	13.35	3	17,482	0.02%
2018/12/10	35.2	13.41	0	0.00	13.35	35.2	17,429	0.20%
2018/12/07	2	13.45	35.5	13.45	13.50	-33.5	17,192	-0.20%
2018/12/06	0	0.00	5	13.45	13.45	-5	17,179	-0.03%
2018/12/05	8	13.53	0	0.00	13.55	8	17,221	0.05%
2018/12/03	15	13.63	0	0.00	13.65	15	17,463	0.09%
2018/11/29	3	13.55	0	0.00	13.50	3	17,363	0.02%
2018/11/28	2	13.53	0	0.00	13.55	2	17,095	0.01%
2018/11/27	8	13.49	0.1	13.55	13.45	7.9	16,987	0.05%
2018/11/26	6	13.53	0	0.00	13.50	6	17,020	0.04%
2018/11/23	3	13.48	0	0.00	13.50	3	16,853	0.02%
2018/11/22	16	13.60	0	0.00	13.60	16	16,676	0.10%
2018/11/21	10	13.70	0	0.00	13.70	10	16,535	0.06%
2018/11/20	8	13.83	0	0.00	13.75	8	16,426	0.05%
2018/11/16	0	0.00	9.5	13.85	13.90	-9.5	17,274	-0.06%
2018/11/13	10	13.70	0	0.00	13.75	10	19,703	0.05%
2018/11/12	0	0.00	0.2	13.90	13.80	-0.2	19,713	0.00%
2018/11/09	10.2	13.90	0	0.00	13.95	10.2	19,946	0.05%
2018/11/08	0	0.00	15	13.95	14.05	-15	20,046	-0.07%
2018/11/06	3	13.95	0	0.00	13.85	3	20,262	0.01%
2018/11/05	0	0.00	6	13.70	13.85	-6	20,550	-0.03%
2018/11/02	0.1	13.80	0	0.00	13.75	0.1	20,877	0.00%
2018/10/31	1	13.75	1	13.75	13.75	0	21,296	0.00%
2018/10/30	1	13.50	0	0.00	13.50	1	21,577	0.00%
2018/10/29	16	13.33	0	0.00	13.35	16	21,656	0.07%
2018/10/26	2	13.30	0	0.00	13.40	2	21,831	0.01%
2018/10/25	4	13.41	1	13.45	13.40	3	21,800	0.01%
2018/10/24	4	13.59	5	13.65	13.65	-1	21,778	0.00%
2018/10/23	11	13.75	0	0.00	13.70	11	21,699	0.05%
2018/10/22	1	13.75	0	0.00	13.90	1	21,736	0.00%
2018/10/19	37	13.72	0	0.00	13.75	37	21,778	0.17%
2018/10/18	18	13.94	0	0.00	13.90	18	21,590	0.08%
2018/10/17	9	13.98	0	0.00	13.95	9	21,692	0.04%
2018/10/16	39	13.97	4	13.99	14.00	35	21,573	0.16%
2018/10/15	93.1	13.95	0	0.00	13.95	93.1	21,462	0.43%
2018/10/12	38	13.95	14.4	13.71	14.15	23.6	21,219	0.11%
2018/10/11	92	14.03	31	13.95	13.90	61	20,843	0.29%
2018/10/09	0.1	14.50	0	0.00	14.40	0.1	20,095	0.00%
2018/10/08	6.1	14.45	11	14.45	14.40	-4.9	20,094	-0.02%
2018/10/05	15	14.46	15	14.49	14.45	0	20,007	0.00%
2018/10/04	8	14.60	9	14.55	14.60	-1	19,791	-0.01%
2018/10/03	0	0.00	1.2	14.75	14.70	-1.2	19,607	-0.01%
2018/10/02	8	14.79	2.6	14.77	14.75	5.4	19,642	0.03%
2018/10/01	0	0.00	2	14.85	14.85	-2	19,487	-0.01%
2018/09/28	4.7	14.74	0	0.00	14.75	4.7	19,516	0.02%
2018/09/27	5.1	14.67	4	14.65	14.75	1.1	19,372	0.01%
2018/09/26	0	0.00	1	14.65	14.65	-1	19,114	-0.01%
2018/09/25	16	14.70	0	0.00	14.70	16	19,208	0.08%
2018/09/21	0	0.00	3.1	14.55	14.70	-3.1	19,115	-0.02%
2018/09/20	1.9	14.57	0	0.00	14.60	1.9	18,765	0.01%
2018/09/19	5.2	14.50	5.2	14.47	14.55	0	18,727	0.00%
2018/09/18	0	0.00	0.2	14.50	14.45	-0.2	18,652	0.00%
2018/09/17	1	14.35	0	0.00	14.40	1	18,647	0.01%
2018/09/14	26	14.44	2.4	14.41	14.35	23.6	18,691	0.13%
2018/09/13	22	14.33	1	14.30	14.35	21	18,629	0.11%
2018/09/12	51	14.15	0.2	14.20	14.15	50.8	18,675	0.27%
2018/09/11	3.1	14.01	5	14.05	14.10	-1.9	18,757	-0.01%
2018/09/10	11	14.10	0	0.00	14.10	11	18,765	0.06%
2018/09/07	5	14.17	1	14.15	14.15	4	18,837	0.02%
2018/09/06	0	0.00	7	14.20	14.25	-7	18,861	-0.04%
2018/09/05	1	14.30	0	0.00	14.30	1	18,788	0.01%
2018/09/04	5.4	14.40	8	14.40	14.40	-2.7	18,821	-0.01%
2018/08/31	1.1	14.41	0	0.00	14.45	1.1	19,079	0.01%
2018/08/30	10	14.39	2	14.35	14.35	8	19,020	0.04%
2018/08/28	1	14.50	44	14.45	14.45	-43	19,145	-0.22%
2018/08/27	6	14.36	6	14.40	14.40	0	19,145	0.00%
2018/08/24	11	14.21	0	0.00	14.25	11	19,188	0.06%
2018/08/23	4	14.35	11	14.49	14.35	-7	19,121	-0.04%
2018/08/22	46	14.48	15	14.55	14.55	31	18,738	0.17%
2018/08/21	49	15.26	25	15.28	15.35	24	17,223	0.14%
2018/08/20	3	15.15	5	15.15	15.10	-2	16,252	-0.01%
2018/08/17	1.1	15.00	0	0.00	15.00	1.1	15,675	0.01%
2018/08/16	11	14.93	0	0.00	14.90	11	15,468	0.07%
2018/08/15	4	15.03	0	0.00	14.95	4	15,153	0.03%
2018/08/14	13	15.03	2	15.00	15.05	11	14,943	0.07%
2018/08/13	1.3	15.02	0	0.00	15.00	1.3	14,941	0.01%
2018/08/10	5	15.06	0	0.00	15.10	5	14,706	0.03%
2018/08/09	8	14.95	0	0.00	14.90	8	14,439	0.06%
2018/08/07	5	14.95	0	0.00	14.90	5	13,985	0.04%
2018/08/06	22	14.94	1	15.00	14.90	21	13,871	0.15%
2018/08/03	1	15.00	11	15.00	15.05	-10	13,540	-0.07%
2018/08/02	2	15.05	14	15.00	14.95	-12	13,596	-0.09%
2018/08/01	0	0.00	46.1	15.02	15.05	-46.1	13,554	-0.34%
2018/07/31	10	14.95	1	15.00	15.00	9	13,566	0.07%
2018/07/27	1.8	14.93	1	14.95	14.95	0.8	13,338	0.01%
2018/07/24	0	0.00	2	14.85	14.85	-2	13,485	-0.01%
2018/07/23	1	14.70	0	0.00	14.70	1	13,481	0.01%
2018/07/20	0	0.00	10	14.62	14.70	-10	13,498	-0.07%
2018/07/16	2	14.50	0	0.00	14.45	2	13,464	0.01%
2018/07/11	3.1	14.37	0	0.00	14.40	3.1	13,462	0.02%
2018/07/10	0.5	14.45	2	14.40	14.45	-1.5	13,479	-0.01%
2018/07/09	0	0.00	11	14.30	14.30	-11	13,454	-0.08%
2018/07/06	11	14.25	1	14.10	14.15	10	13,456	0.07%
2018/07/05	22	14.30	0	0.00	14.25	22	13,373	0.16%
2018/07/04	1.1	14.26	1.2	14.34	14.30	-0.1	13,504	0.00%
2018/07/03	3.4	14.31	2	14.30	14.25	1.4	13,666	0.01%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	1	14.35	0	0.00	14.40	1	13,771	0.01%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	2	14.50	0	0.00	14.40	2	13,809	0.01%
2018/06/25	24	14.40	0	0.00	14.45	24	13,897	0.17%
2018/06/20	2	14.38	0	0.00	14.50	2	14,323	0.01%
2018/06/19	5	14.44	0	0.00	14.40	5	14,323	0.03%
2018/06/15	2	14.53	1	14.50	14.55	1	14,339	0.01%
2018/06/14	39	14.57	0	0.00	14.45	39	14,223	0.27%
2018/06/13	1	14.80	0	0.00	14.75	1	14,065	0.01%
2018/06/12	2	14.83	0	0.00	14.75	2	14,389	0.01%
2018/06/11	20	14.95	0	0.00	14.85	20	14,257	0.14%
2018/06/08	2	14.93	0	0.00	14.95	2	14,340	0.01%
2018/06/07	7	14.99	2.4	15.00	15.05	4.6	14,243	0.03%
2018/06/06	1	14.95	0	0.00	15.00	1	14,228	0.01%
2018/06/05	0	0.00	1	14.95	15.00	-1	14,115	-0.01%
2018/06/04	0.5	14.85	0	0.00	14.90	0.5	13,903	0.00%
2018/06/01	0	0.00	2	14.65	14.80	-2	13,808	-0.01%
2018/05/31	7	14.62	2	14.65	14.75	5	13,701	0.04%
2018/05/30	6	14.59	0	0.00	14.55	6	13,274	0.05%
2018/05/29	1	14.75	32	14.80	14.75	-31	13,122	-0.24%
2018/05/28	1	14.80	0	0.00	14.80	1	13,183	0.01%
2018/05/24	0	0.00	2	14.80	14.85	-2	13,445	-0.01%
2018/05/23	9	14.80	0	0.00	14.80	9	13,557	0.07%
2018/05/22	4	14.85	2	14.85	14.85	2	13,697	0.01%
2018/05/21	0	0.00	1	14.85	14.90	-1	13,831	-0.01%
2018/05/17	10	14.80	0	0.00	14.70	10	13,999	0.07%
2018/05/16	0.5	14.65	0	0.00	14.70	0.5	14,038	0.00%
2018/05/15	2	14.60	1.5	14.60	14.60	0.5	14,658	0.00%
2018/05/11	0	0.00	21	14.56	14.60	-21	15,514	-0.14%
2018/05/10	7	14.50	0	0.00	14.45	7	15,325	0.05%
2018/05/07	10	14.40	0	0.00	14.45	10	15,099	0.07%
2018/05/04	15	14.39	0.2	14.35	14.35	14.8	15,118	0.10%
2018/05/03	4.4	14.40	0	0.00	14.35	4.4	15,080	0.03%
2018/05/02	1	14.50	0	0.00	14.50	1	15,217	0.01%
2018/04/30	3	14.38	2	14.40	14.45	1	15,189	0.01%
2018/04/27	14	14.30	0	0.00	14.35	14	15,086	0.09%
2018/04/26	5	14.24	0	0.00	14.20	5	15,067	0.03%
2018/04/25	3	14.20	7	14.20	14.25	-4	15,036	-0.03%
2018/04/24	4	14.28	1	14.30	14.25	3	15,298	0.02%
2018/04/18	3	14.15	0	0.00	14.20	3	15,680	0.02%
2018/04/17	0	0.00	5	14.10	14.20	-5	15,783	-0.03%
2018/04/16	3	14.22	0	0.00	14.25	3	15,884	0.02%
2018/04/13	1	14.30	3	14.25	14.25	-2	16,225	-0.01%
2018/04/12	0	0.00	10	14.25	14.30	-10	16,449	-0.06%
2018/04/11	1.5	14.27	0	0.00	14.30	1.5	16,728	0.01%
2018/04/10	2	14.25	2	14.15	14.30	0	16,733	0.00%
2018/04/09	2	14.08	0	0.00	14.10	2	16,726	0.01%
2018/04/03	0.5	14.20	1	14.05	14.10	-0.5	16,906	0.00%
2018/04/02	0	0.00	1	14.30	14.20	-1	16,856	-0.01%
2018/03/31	0	0.00	1	14.25	14.25	-1	16,829	-0.01%
2018/03/30	0	0.00	1.3	14.30	14.30	-1.3	16,996	-0.01%
2018/03/29	18	14.34	1	14.25	14.30	17	16,902	0.10%
2018/03/28	2	14.40	0	0.00	14.35	2	16,653	0.01%
2018/03/27	22	14.55	0	0.00	14.55	22	16,650	0.13%
2018/03/26	1	14.30	0	0.00	14.35	1	16,445	0.01%
2018/03/23	1	14.20	3	14.30	14.30	-2	16,483	-0.01%
2018/03/22	1	14.45	0	0.00	14.45	1	16,264	0.01%
2018/03/21	1	14.50	0	0.00	14.55	1	16,201	0.01%
2018/03/19	5	14.49	0	0.00	14.50	5	16,415	0.03%
2018/03/16	2	14.33	0	0.00	14.35	2	16,305	0.01%
2018/03/15	2	14.38	2	14.40	14.40	0	16,103	0.00%
2018/03/14	5.5	14.36	5	14.35	14.40	0.5	16,117	0.00%
2018/03/09	10	13.95	0	0.00	13.90	10	16,094	0.06%
2018/03/08	3	13.95	5	13.95	13.95	-2	16,248	-0.01%
2018/03/07	5	13.95	0	0.00	13.95	5	16,395	0.03%
2018/03/06	30	13.95	0	0.00	14.00	30	16,793	0.18%
2018/03/05	0	0.00	1	14.00	13.95	-1	17,297	-0.01%
2018/03/02	12	14.03	0	0.00	14.00	12	17,291	0.07%
2018/02/27	0	0.00	0.4	14.20	14.20	-0.4	17,216	0.00%
2018/02/26	3	14.10	0	0.00	14.10	3	17,084	0.02%
2018/02/23	20	14.23	2	14.25	14.20	18	16,978	0.11%
2018/02/22	2	13.85	0	0.00	13.90	2	17,347	0.01%
2018/02/21	0	0.00	20	13.90	14.00	-20	17,795	-0.11%
2018/02/12	18	13.80	0.9	13.75	13.70	17.1	17,653	0.10%
2018/02/09	12	13.44	0	0.00	13.60	12	17,554	0.07%
2018/02/08	4	13.70	3	13.75	13.65	1	17,330	0.01%
2018/02/07	1	13.50	0	0.00	13.50	1	17,154	0.01%
2018/02/06	15	13.62	6	13.67	13.45	9	16,510	0.05%
2018/02/05	1	14.30	5.2	14.30	14.30	-4.2	15,559	-0.03%
2018/02/02	1	14.50	0	0.00	14.60	1	15,368	0.01%
2018/01/31	0	0.00	74	14.70	14.70	-74	15,511	-0.48%
2018/01/30	1	14.65	0	0.00	14.60	1	15,320	0.01%
2018/01/26	1	14.75	0	0.00	14.75	1	15,180	0.01%
2018/01/25	2	14.70	0	0.00	14.80	2	15,167	0.01%
2018/01/23	1	14.70	20	14.75	14.75	-19	14,840	-0.13%
2018/01/22	2	14.70	4	14.80	14.80	-2	14,771	-0.01%
2018/01/18	12	14.77	0	0.00	14.75	12	14,634	0.08%
2018/01/17	0	0.00	0	14.55	14.65	0	14,314	0.00%
2018/01/15	1	14.50	0	0.00	14.55	1	13,970	0.01%
2018/01/12	4	14.54	0	0.00	14.55	4	13,894	0.03%
2018/01/10	1	14.55	2	14.50	14.55	-1	13,873	-0.01%
2018/01/09	5	14.50	2	14.50	14.50	3	13,695	0.02%
2018/01/08	0	0.00	71.2	14.25	14.40	-71.2	13,508	-0.53%
2018/01/05	1	14.15	2	14.15	14.20	-1	13,336	-0.01%
2018/01/04	6	14.09	16	14.05	14.05	-10	13,532	-0.07%
2018/01/03	1	14.05	10	14.05	14.10	-9	13,634	-0.07%
2018/01/02	0.5	13.95	2	14.00	14.00	-1.5	13,521	-0.01%