台新金 (2887)-玉山-嘉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
18.40
漲跌
--
漲幅
0.00%
成交量
10,565張
產業
上市金融類股
1901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－玉山-嘉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

玉山-嘉義券商分點個股進出
玉山-嘉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
2024/06/05	7.7	18.40	0.2	18.40	18.40	7.5	18,826	0.04%
2024/06/04	9.5	18.36	0	0.00	18.40	9.5	18,999	0.05%
2024/06/03	23.3	18.50	1.4	18.54	18.50	21.9	18,959	0.12%
2024/05/31	21	18.41	8.3	18.50	18.40	12.7	19,205	0.07%
2024/05/30	10.7	18.30	1	18.30	18.25	9.7	18,493	0.05%
2024/05/29	48	18.41	17	18.42	18.30	31	18,366	0.17%
2024/05/28	18	18.56	2.2	18.53	18.60	15.9	18,106	0.09%
2024/05/27	6.3	18.55	27.5	18.56	18.50	-21.2	18,210	-0.12%
2024/05/24	24.1	18.64	0	0.00	18.60	24.1	18,198	0.13%
2024/05/23	13.6	18.70	2	18.65	18.70	11.6	18,108	0.06%
2024/05/22	27.6	18.85	0	0.00	18.90	27.6	18,049	0.15%
2024/05/21	8.1	18.79	11	18.80	18.85	-2.9	17,948	-0.02%
2024/05/20	3.4	18.94	2	18.98	19.00	1.4	17,795	0.01%
2024/05/17	27	18.83	28.4	18.81	18.90	-1.4	17,642	-0.01%
2024/05/16	14.4	18.73	2	18.78	18.80	12.4	17,596	0.07%
2024/05/15	1.5	18.73	35.1	18.77	18.70	-33.6	17,380	-0.19%
2024/05/14	3	18.68	10	18.68	18.70	-7	17,401	-0.04%
2024/05/13	5.6	18.66	1	18.70	18.80	4.6	17,431	0.03%
2024/05/10	11.7	18.69	5	18.70	18.80	6.7	17,250	0.04%
2024/05/09	3.1	18.60	5.2	18.60	18.50	-2.1	17,114	-0.01%
2024/05/08	8	18.67	5	18.64	18.70	3	17,073	0.02%
2024/05/07	16.1	18.65	3.2	18.65	18.70	12.9	17,091	0.08%
2024/05/06	15.6	18.59	21.1	18.55	18.80	-5.6	16,864	-0.03%
2024/05/03	10.6	18.36	65	18.30	18.35	-54.4	16,341	-0.33%
2024/05/02	2.2	18.05	8.8	18.10	18.05	-6.6	15,614	-0.04%
2024/04/30	8.1	17.99	1.7	18.06	17.95	6.4	15,503	0.04%
2024/04/29	8.2	17.90	12	17.95	17.85	-3.8	15,211	-0.02%
2024/04/26	1	17.65	20	17.70	17.60	-19	14,926	-0.13%
2024/04/25	13.5	17.47	0	0.00	17.45	13.5	15,025	0.09%
2024/04/24	27	17.70	5.8	17.71	17.65	21.2	15,211	0.14%
2024/04/23	0.1	17.75	5.1	17.70	17.70	-5	15,631	-0.03%
2024/04/22	0.1	17.60	22.4	17.61	17.65	-22.4	15,962	-0.14%
2024/04/19	31.4	17.36	29	17.25	17.35	2.4	15,924	0.02%
2024/04/18	7.7	17.63	0	0.00	17.60	7.7	15,600	0.05%
2024/04/17	26.7	17.51	0.1	17.70	17.55	26.6	15,465	0.17%
2024/04/16	102.3	17.53	6	17.40	17.40	96.3	15,357	0.63%	大買/
2024/04/15	15	17.86	27.6	17.90	17.85	-12.6	14,865	-0.08%
2024/04/12	37	17.92	0	0.00	17.90	37	14,797	0.25%
2024/04/11	3.5	18.01	2	18.00	18.00	1.5	14,551	0.01%
2024/04/10	29.5	18.03	3.6	18.10	18.10	26	14,512	0.18%
2024/04/09	15	18.10	12	18.15	18.10	3	14,490	0.02%
2024/04/08	12	17.98	0.5	18.05	18.05	11.5	14,371	0.08%
2024/04/03	85	17.94	0.3	18.00	17.90	84.7	14,267	0.59%
2024/04/02	1.1	18.10	0	0.00	18.05	1.1	14,268	0.01%
2024/04/01	0.7	18.05	2.2	18.10	18.05	-1.5	14,313	-0.01%
2024/03/29	8.7	18.00	1	18.00	18.00	7.7	14,282	0.05%
2024/03/28	5	18.00	2.2	18.00	17.95	2.8	14,097	0.02%
2024/03/27	3	18.03	1	18.05	18.05	2	14,000	0.01%
2024/03/26	2	18.00	7	18.05	18.05	-5	14,045	-0.04%
2024/03/25	9	18.01	0	0.00	17.95	9	14,023	0.06%
2024/03/22	6.6	18.05	8.1	18.06	18.05	-1.5	14,188	-0.01%
2024/03/21	56	18.01	16.9	18.05	18.05	39.1	14,184	0.28%
2024/03/20	10.1	17.89	56.3	17.87	17.85	-46.2	14,344	-0.32%
2024/03/19	49.1	17.91	0	0.00	17.90	49.1	14,461	0.34%
2024/03/18	44.7	18.12	2.1	18.10	18.10	42.7	14,282	0.30%
2024/03/15	13.8	18.01	5.4	18.05	18.15	8.4	14,187	0.06%
2024/03/14	26.6	18.14	17.2	18.11	18.20	9.4	13,639	0.07%
2024/03/13	2.4	17.90	7.2	17.91	17.95	-4.8	13,230	-0.04%
2024/03/12	1.6	17.88	21	17.85	17.90	-19.4	13,031	-0.15%
2024/03/11	6.1	17.84	1	17.85	17.80	5.1	12,987	0.04%
2024/03/08	9	17.73	69.7	17.80	17.85	-60.7	12,960	-0.47%
2024/03/07	14.7	17.69	4.2	17.68	17.70	10.5	12,762	0.08%
2024/03/06	4.5	17.67	32	17.70	17.70	-27.5	12,726	-0.22%
2024/03/05	10.6	17.37	11.3	17.38	17.30	-0.7	12,922	-0.01%
2024/03/04	5	17.36	0	0.00	17.35	5	12,936	0.04%
2024/03/01	23.1	17.36	3	17.35	17.35	20.1	13,014	0.15%
2024/02/29	3.1	17.28	5.1	17.30	17.40	-2	12,970	-0.02%
2024/02/27	36.2	17.33	5	17.25	17.25	31.2	12,722	0.25%
2024/02/26	8.9	17.27	0	0.00	17.25	8.9	12,521	0.07%
2024/02/23	17.6	17.37	28.3	17.30	17.30	-10.7	12,491	-0.09%
2024/02/22	25.1	17.40	28.4	17.40	17.40	-3.3	12,768	-0.03%
2024/02/21	2.7	17.36	3.2	17.37	17.45	-0.5	12,805	0.00%
2024/02/20	7.3	17.34	2	17.38	17.35	5.3	12,877	0.04%
2024/02/19	4.7	17.30	17	17.27	17.35	-12.3	12,892	-0.10%
2024/02/16	11.5	17.18	7.4	17.19	17.15	4.1	13,054	0.03%
2024/02/15	6.2	17.18	15.3	17.20	17.15	-9.1	12,978	-0.07%
2024/02/05	12.1	17.11	0	0.00	17.10	12.1	12,700	0.10%
2024/02/02	5.9	17.20	0.1	17.25	17.20	5.9	12,592	0.05%
2024/02/01	0	0.00	2	17.25	17.25	-2	12,547	-0.02%
2024/01/31	15.1	17.14	0	0.00	17.15	15.1	12,472	0.12%
2024/01/30	6.4	17.21	1.2	17.30	17.15	5.2	12,405	0.04%
2024/01/29	3.3	17.37	2.7	17.38	17.35	0.6	12,384	0.00%
2024/01/26	2.1	17.35	29.3	17.21	17.40	-27.3	12,414	-0.22%
2024/01/25	1.3	17.27	0.7	17.25	17.20	0.6	12,448	0.00%
2024/01/24	7.1	17.19	0	0.00	17.20	7.1	12,455	0.06%
2024/01/23	3	17.02	0.3	17.14	17.05	2.8	12,547	0.02%
2024/01/22	15	17.05	1	17.05	17.00	14	12,592	0.11%
2024/01/19	8.4	17.09	10	17.00	17.10	-1.6	12,352	-0.01%
2024/01/18	16.2	17.02	6.6	17.05	17.00	9.6	12,316	0.08%
2024/01/17	140.1	17.10	18	17.08	17.00	122.1	12,096	1.01%	大買/鉅額交易
2024/01/16	109.3	17.34	0.1	17.45	17.30	109.2	11,685	0.93%	大買/鉅額交易
2024/01/15	19.7	17.68	22.1	17.65	17.60	-2.3	11,373	-0.02%
2024/01/12	41	17.69	0	0.00	17.65	41	11,592	0.35%
2024/01/11	4.1	17.83	0	0.00	17.80	4.1	11,521	0.04%
2024/01/10	24.4	17.81	5	17.85	17.80	19.4	11,572	0.17%
2024/01/09	0.2	17.93	5	17.85	17.85	-4.8	11,616	-0.04%
2024/01/08	1.6	17.98	20.5	18.00	17.95	-18.9	11,642	-0.16%
2024/01/05	4.5	17.90	1	17.85	17.85	3.5	11,664	0.03%
2024/01/04	1	17.85	0	0.00	17.85	1	11,833	0.01%
2024/01/03	17.9	17.87	0	0.00	17.85	17.9	12,183	0.15%
2024/01/02	6.1	18.02	8	18.05	18.05	-2	12,114	-0.02%
2023/12/29	7	18.02	0.2	18.00	18.10	6.8	12,174	0.06%
2023/12/28	1.3	18.08	84	18.08	18.10	-82.7	12,355	-0.67%
2023/12/27	0.1	18.00	9	17.95	17.95	-8.9	12,236	-0.07%
2023/12/26	2.2	17.90	20.3	17.83	17.90	-18.1	12,182	-0.15%
2023/12/25	1.5	17.81	3.6	17.72	17.80	-2.1	12,226	-0.02%
2023/12/22	10.3	17.74	3	17.77	17.75	7.3	12,341	0.06%
2023/12/21	3.4	17.68	0	0.00	17.75	3.4	12,393	0.03%
2023/12/20	11.6	17.76	21	17.75	17.70	-9.4	12,352	-0.08%
2023/12/19	43.7	17.75	0	0.00	17.75	43.7	12,298	0.36%
2023/12/18	43.9	17.86	0	0.00	17.85	43.9	12,356	0.36%
2023/12/15	26.5	17.88	54	17.95	17.85	-27.5	12,346	-0.22%
2023/12/14	2.1	18.05	15	18.06	18.10	-12.9	11,974	-0.11%
2023/12/13	27.3	17.90	0.2	17.95	17.95	27.1	11,809	0.23%
2023/12/12	27.8	17.93	3.2	17.96	18.00	24.6	12,162	0.20%
2023/12/11	1.5	17.96	10.1	17.95	18.00	-8.6	12,318	-0.07%
2023/12/08	20.3	17.95	0	0.00	17.90	20.3	12,307	0.16%
2023/12/07	3.1	17.93	17.2	17.90	18.00	-14.1	12,294	-0.11%
2023/12/06	21.5	18.00	29.1	17.95	18.00	-7.6	12,337	-0.06%
2023/12/05	39.7	17.96	0	0.00	17.90	39.7	12,315	0.32%
2023/12/04	14.5	18.04	34	18.05	18.00	-19.5	12,347	-0.16%
2023/12/01	7.6	18.02	0	0.00	18.00	7.6	12,427	0.06%
2023/11/30	6	18.02	1	18.10	18.30	5	12,330	0.04%
2023/11/29	36.1	18.04	0.4	18.10	18.05	35.7	11,815	0.30%
2023/11/28	1	18.05	3.5	18.10	18.15	-2.5	11,684	-0.02%
2023/11/27	4.4	18.07	3	18.00	18.05	1.4	11,840	0.01%
2023/11/24	0	0.00	6.4	18.05	18.10	-6.4	11,906	-0.05%
2023/11/22	1	18.25	2.8	18.13	18.10	-1.8	12,042	-0.01%
2023/11/21	0	0.00	9	18.24	18.30	-9	12,090	-0.07%
2023/11/20	2.2	17.98	0.4	18.05	18.05	1.9	11,794	0.02%
2023/11/17	26.2	18.10	0	18.05	18.00	26.2	11,754	0.22%
2023/11/16	1.2	18.00	8.3	17.99	18.05	-7.1	11,635	-0.06%
2023/11/15	0.4	18.00	17.5	17.99	18.00	-17.1	11,566	-0.15%
2023/11/14	0	17.75	0	0.00	17.85	0	11,403	0.00%
2023/11/13	3	17.78	9.9	17.79	17.80	-6.9	11,644	-0.06%
2023/11/10	5.6	17.71	8	17.75	17.70	-2.4	11,971	-0.02%
2023/11/09	0.1	17.80	0	0.00	17.75	0.1	12,118	0.00%
2023/11/08	1.1	17.84	18.1	17.75	17.85	-17	12,371	-0.14%
2023/11/07	0.2	17.80	2	17.85	17.80	-1.8	12,486	-0.01%
2023/11/06	4.1	17.79	2	17.90	17.85	2.1	12,560	0.02%
2023/11/03	3.3	17.62	4.2	17.61	17.65	-1	12,458	-0.01%
2023/11/02	0.1	17.58	3	17.45	17.55	-2.9	12,514	-0.02%
2023/11/01	11.2	17.20	10.6	17.20	17.25	0.6	12,486	0.01%
2023/10/31	25.5	17.23	3.4	17.21	17.25	22.1	12,588	0.18%
2023/10/30	14.7	17.29	3.3	17.30	17.35	11.4	12,795	0.09%
2023/10/27	0.7	17.52	0	0.00	17.45	0.7	12,687	0.01%
2023/10/26	11.1	17.42	14.1	17.45	17.40	-3	12,998	-0.02%
2023/10/25	1.9	17.61	2	17.58	17.60	-0.2	13,029	0.00%
2023/10/24	5.6	17.49	0	0.00	17.60	5.6	13,323	0.04%
2023/10/23	8.7	17.59	2	17.63	17.60	6.7	13,889	0.05%
2023/10/20	29.8	17.57	11	17.57	17.75	18.8	14,553	0.13%
2023/10/19	3.2	17.85	0	0.00	17.80	3.2	14,648	0.02%
2023/10/18	3.1	17.80	4	17.80	17.90	-0.9	14,787	-0.01%
2023/10/17	11.5	17.82	0.5	17.90	17.85	11	14,959	0.07%
2023/10/16	8.7	17.82	0	0.00	17.90	8.7	15,150	0.06%
2023/10/13	20.7	17.87	0.7	17.98	17.90	20.1	15,439	0.13%
2023/10/12	3.1	17.94	6	17.94	18.00	-2.9	15,603	-0.02%
2023/10/11	17.3	17.70	6.6	17.75	17.80	10.7	15,620	0.07%
2023/10/06	5	17.65	2	17.75	17.75	3	15,340	0.02%
2023/10/05	9.5	17.70	0	0.00	17.65	9.5	15,440	0.06%
2023/10/04	27.2	17.57	0.4	17.70	17.60	26.8	15,467	0.17%
2023/10/03	21	17.79	0.1	17.80	17.80	20.9	15,401	0.14%
2023/10/02	1	17.90	1.1	17.95	17.85	-0.1	15,831	0.00%
2023/09/28	0.4	17.95	0.2	18.00	17.90	0.2	16,289	0.00%
2023/09/27	1.1	17.80	1.1	17.81	17.90	0	16,292	0.00%
2023/09/26	2.4	17.81	55	17.87	17.80	-52.6	16,234	-0.32%
2023/09/25	0.4	17.90	2.6	17.84	17.85	-2.2	16,194	-0.01%
2023/09/22	22.3	17.79	61.6	17.80	17.75	-39.3	16,425	-0.24%
2023/09/21	48.3	17.78	6.5	17.76	17.80	41.8	16,478	0.25%
2023/09/20	7.6	18.04	1	18.05	18.00	6.6	16,294	0.04%
2023/09/19	2.1	18.10	5	18.10	18.10	-2.9	16,307	-0.02%
2023/09/18	4.7	18.16	0	0.00	18.20	4.7	16,455	0.03%
2023/09/15	4.7	18.17	4.1	18.19	18.30	0.6	16,608	0.00%
2023/09/14	0.8	17.91	2	17.98	18.15	-1.2	16,338	-0.01%
2023/09/13	13	17.79	0	0.00	17.80	13	16,301	0.08%
2023/09/12	1.1	17.85	9.1	17.80	17.85	-7.9	16,570	-0.05%
2023/09/11	2.4	17.74	0	0.00	17.75	2.4	16,623	0.01%
2023/09/08	10.2	17.72	10	17.75	17.75	0.2	16,706	0.00%
2023/09/07	9.2	17.76	1	17.80	17.75	8.2	16,902	0.05%
2023/09/06	6.1	17.86	0	0.00	17.85	6.1	17,075	0.04%
2023/09/05	5.9	17.99	0	0.00	17.95	5.9	17,214	0.03%
2023/09/04	3.4	18.02	3	18.00	18.00	0.4	17,298	0.00%
2023/09/01	7.1	18.00	3.3	18.01	17.90	3.7	17,433	0.02%
2023/08/31	19.9	17.92	0.2	18.00	17.80	19.7	17,611	0.11%
2023/08/30	4.1	18.13	5	18.08	18.05	-0.9	17,572	-0.01%
2023/08/29	13.6	17.95	8.3	17.95	17.95	5.3	17,659	0.03%
2023/08/28	0.7	17.95	3.8	17.89	17.80	-3.1	17,779	-0.02%
2023/08/25	213.3	17.75	208	17.75	17.75	5.3	18,306	0.03%	大買/大賣/
2023/08/24	15.3	17.80	0	0.00	17.80	15.3	18,424	0.08%
2023/08/23	14.2	17.78	0	0.00	17.75	14.2	18,420	0.08%
2023/08/22	13.2	17.78	3.1	17.80	17.80	10	18,493	0.05%
2023/08/21	222.2	17.80	222.4	17.80	17.80	-0.2	18,684	0.00%	大買/大賣/
2023/08/18	2.9	17.65	6	17.77	17.65	-3.1	18,774	-0.02%
2023/08/17	14	17.43	10	17.45	17.60	4	18,912	0.02%
2023/08/16	26.2	17.57	42	17.56	17.65	-15.8	18,805	-0.08%
2023/08/15	22.9	17.99	0	18.20	17.90	22.9	18,815	0.12%
2023/08/14	35.7	18.08	2	18.10	18.10	33.7	18,946	0.18%
2023/08/11	4.1	18.33	0	0.00	18.35	4.1	19,084	0.02%
2023/08/10	6.4	18.26	7	18.21	18.20	-0.6	19,166	0.00%
2023/08/09	1	18.25	15	18.27	18.30	-14	19,246	-0.07%
2023/08/08	6.4	18.22	0	0.00	18.15	6.4	19,430	0.03%
2023/08/07	9.6	18.31	1.1	18.30	18.30	8.5	19,599	0.04%
2023/08/04	4.8	18.22	3	18.25	18.20	1.8	19,726	0.01%
2023/08/02	21.5	18.18	5	18.15	18.20	16.5	19,825	0.08%
2023/08/01	1.4	18.32	0	0.00	18.35	1.4	20,109	0.01%
2023/07/31	19.2	18.30	23.2	18.27	18.25	-4	20,128	-0.02%
2023/07/28	19.1	18.26	2	18.30	18.30	17.1	19,804	0.09%
2023/07/27	124.5	18.31	102	18.30	18.35	22.5	19,669	0.11%	大買/大賣/
2023/07/26	30.7	18.41	27	18.41	18.40	3.7	19,388	0.02%
2023/07/25	10.3	19.24	11	19.25	19.30	-0.7	18,844	0.00%
2023/07/24	123.1	19.18	2.5	19.23	19.15	120.6	18,061	0.67%	大買/鉅額交易
2023/07/21	7.3	19.25	5	19.25	19.25	2.3	17,763	0.01%
2023/07/20	22.3	19.30	0	0.00	19.35	22.3	17,628	0.13%
2023/07/19	18.3	19.40	9	19.38	19.25	9.3	17,394	0.05%
2023/07/18	5.1	19.43	19.9	19.38	19.40	-14.7	17,223	-0.09%
2023/07/17	0.4	19.10	30.4	19.15	19.20	-30	16,966	-0.18%
2023/07/14	2.4	19.00	13.3	18.99	19.05	-11	16,817	-0.07%
2023/07/13	1.1	19.00	1	18.90	18.85	0.1	16,762	0.00%
2023/07/12	0.1	18.85	0	0.00	18.85	0.1	16,749	0.00%
2023/07/11	3.5	18.82	21	18.81	18.85	-17.5	16,703	-0.10%
2023/07/10	4.4	18.44	5.1	18.47	18.35	-0.7	16,760	0.00%
2023/07/07	39.1	18.21	1.5	18.25	18.25	37.6	16,722	0.22%
2023/07/06	60.3	18.66	0	18.95	18.50	60.3	16,296	0.37%
2023/07/05	18.7	18.93	0	0.00	18.90	18.7	15,851	0.12%
2023/07/04	7.4	18.95	10	18.95	18.90	-2.6	15,812	-0.02%
2023/07/03	7.2	18.97	18.6	18.95	19.00	-11.3	15,921	-0.07%
2023/06/30	12.4	18.89	0.1	19.00	18.90	12.3	16,122	0.08%
2023/06/29	12.3	19.00	2	18.95	19.00	10.3	15,940	0.06%
2023/06/28	3.1	19.02	1.3	19.06	19.05	1.8	15,971	0.01%
2023/06/27	2.4	19.11	2.2	19.13	19.10	0.2	15,953	0.00%
2023/06/26	23.4	19.12	13.5	19.18	19.15	9.8	15,913	0.06%
2023/06/21	0.3	19.02	4.6	19.06	19.15	-4.3	15,828	-0.03%
2023/06/20	10.2	18.85	19	18.96	19.00	-8.8	15,758	-0.06%
2023/06/19	13.7	18.87	99	18.90	18.90	-85.3	15,734	-0.54%
2023/06/16	10.3	18.97	10	19.00	19.00	0.3	15,604	0.00%
2023/06/15	8.2	19.06	1.7	19.07	19.00	6.5	15,277	0.04%
2023/06/14	4.2	19.00	107.1	19.10	19.10	-102.9	15,328	-0.67%	大賣/鉅額交易
2023/06/13	14	18.92	1.2	18.96	19.00	12.8	15,594	0.08%
2023/06/12	22.3	19.18	22	19.08	19.00	0.3	15,505	0.00%
2023/06/09	2.2	19.05	6	19.05	19.05	-3.9	15,373	-0.03%
2023/06/08	1.1	18.85	6.7	18.81	18.85	-5.6	15,354	-0.04%
2023/06/07	1.1	18.70	7	18.80	18.80	-5.9	15,447	-0.04%
2023/06/06	4.5	18.68	5	18.70	18.65	-0.5	15,425	0.00%
2023/06/05	14.8	18.59	11.1	18.68	18.65	3.7	15,289	0.02%
2023/06/02	11	18.41	9	18.49	18.45	2	14,997	0.01%
2023/06/01	12.1	18.35	3.1	18.37	18.35	9	14,973	0.06%
2023/05/31	2	18.43	3	18.43	18.35	-1	14,857	-0.01%
2023/05/30	2	18.45	0	0.00	18.45	2	14,350	0.01%
2023/05/29	13	18.42	0.2	18.45	18.40	12.8	14,320	0.09%
2023/05/26	9.2	18.32	2	18.40	18.35	7.2	14,433	0.05%
2023/05/25	14.2	18.44	0	0.00	18.35	14.2	14,407	0.10%
2023/05/24	1	18.60	0	0.00	18.70	1	14,324	0.01%
2023/05/23	0.1	18.50	15	18.67	18.75	-14.9	14,269	-0.10%
2023/05/22	0.2	18.46	10.3	18.55	18.55	-10.1	14,224	-0.07%
2023/05/19	4.1	18.33	2.2	18.35	18.45	1.9	14,108	0.01%
2023/05/18	10	18.45	8	18.48	18.45	2	13,810	0.01%
2023/05/17	0	18.40	9.3	18.47	18.50	-9.3	13,565	-0.07%
2023/05/16	10	18.29	2	18.33	18.40	8	13,236	0.06%
2023/05/15	2.5	18.12	1	18.20	18.15	1.5	13,112	0.01%
2023/05/12	0	0.00	8	18.26	18.25	-8	12,994	-0.06%
2023/05/11	1	18.25	23.2	18.27	18.30	-22.2	12,811	-0.17%
2023/05/10	1.2	18.10	5.5	18.10	18.10	-4.3	12,569	-0.03%
2023/05/09	17	17.95	8.4	17.94	18.05	8.7	12,450	0.07%
2023/05/08	25.1	18.01	24.4	18.01	17.95	0.7	12,451	0.01%
2023/05/05	24	17.49	9.3	17.48	17.55	14.7	11,896	0.12%
2023/05/04	2	17.35	9.3	17.31	17.35	-7.3	11,959	-0.06%
2023/05/03	2.6	17.30	29.6	17.30	17.30	-27	12,121	-0.22%
2023/05/02	0	0.00	4.5	17.29	17.35	-4.5	12,515	-0.04%
2023/04/28	0.5	17.20	10.4	17.25	17.30	-9.9	13,234	-0.08%
2023/04/27	0.1	17.20	0	0.00	17.20	0.1	13,202	0.00%
2023/04/26	1.5	17.17	17.3	17.20	17.25	-15.8	13,306	-0.12%
2023/04/25	1.2	17.18	33	17.14	17.10	-31.8	13,272	-0.24%
2023/04/24	11.1	17.19	2.2	17.19	17.20	8.9	13,242	0.07%
2023/04/21	0	0.00	2	17.10	17.15	-2	13,345	-0.01%
2023/04/20	1.3	16.97	2	17.05	17.05	-0.7	13,389	0.00%
2023/04/19	0.6	17.28	2.1	17.20	17.15	-1.5	13,584	-0.01%
2023/04/18	1	17.25	5.2	17.21	17.25	-4.2	13,559	-0.03%
2023/04/17	1.1	17.16	20.9	17.13	17.20	-19.9	13,584	-0.15%
2023/04/14	0.6	17.10	21	17.10	17.15	-20.4	13,573	-0.15%
2023/04/13	2.2	16.97	8	17.03	17.10	-5.8	13,492	-0.04%
2023/04/12	1.6	16.83	3	16.85	16.95	-1.4	13,471	-0.01%
2023/04/11	0	0.00	3.2	16.77	16.80	-3.2	13,485	-0.02%
2023/04/10	3.4	16.67	2.6	16.65	16.70	0.8	13,434	0.01%
2023/04/07	9.2	16.61	1	16.65	16.65	8.2	13,413	0.06%
2023/04/06	5.5	16.62	25	16.64	16.65	-19.6	13,351	-0.15%
2023/03/31	0.3	16.45	8	16.56	16.60	-7.8	13,222	-0.06%
2023/03/30	1.7	16.40	1	16.40	16.40	0.7	13,032	0.00%
2023/03/29	2	16.38	7	16.40	16.40	-5	12,965	-0.04%
2023/03/28	10.2	16.40	4	16.45	16.40	6.2	12,936	0.05%
2023/03/27	6.2	16.44	1.6	16.47	16.45	4.6	13,154	0.03%
2023/03/24	0.1	16.45	2	16.43	16.50	-1.9	13,338	-0.01%
2023/03/23	20.2	16.40	36.1	16.47	16.50	-15.9	13,318	-0.12%
2023/03/22	9.4	16.23	6.1	16.15	16.30	3.3	13,301	0.02%
2023/03/21	7	16.11	37	16.10	16.05	-30	13,431	-0.22%
2023/03/20	3.6	15.97	4.3	15.97	15.95	-0.7	13,557	-0.01%
2023/03/17	3.9	15.90	9	15.90	16.00	-5.1	13,642	-0.04%
2023/03/16	34.4	15.62	54	15.64	15.60	-19.7	13,590	-0.14%
2023/03/15	4.1	15.94	14.1	16.06	15.85	-10	13,437	-0.07%
2023/03/14	8.9	15.86	15	15.90	15.85	-6.1	13,466	-0.05%
2023/03/13	31.2	16.01	20	15.92	16.15	11.2	13,336	0.08%
2023/03/10	25.2	16.20	0	0.00	16.15	25.2	13,157	0.19%
2023/03/09	4.1	16.45	1.1	16.41	16.45	3	13,143	0.02%
2023/03/08	7.2	16.45	2.6	16.45	16.50	4.6	13,735	0.03%
2023/03/07	5.4	16.45	13	16.45	16.50	-7.6	13,888	-0.05%
2023/03/06	5.3	16.36	35	16.31	16.40	-29.7	14,024	-0.21%
2023/03/03	27.3	16.26	34	16.30	16.30	-6.7	14,048	-0.05%
2023/03/02	2.2	16.35	0.5	16.35	16.35	1.7	14,129	0.01%
2023/03/01	2.5	16.41	17.1	16.45	16.35	-14.5	14,146	-0.10%
2023/02/24	3	16.45	5.4	16.45	16.45	-2.4	14,069	-0.02%
2023/02/23	8.4	16.50	3	16.55	16.55	5.4	13,957	0.04%
2023/02/22	2.6	16.47	67	16.41	16.55	-64.4	13,983	-0.46%
2023/02/21	1	16.50	18.2	16.48	16.55	-17.2	13,997	-0.12%
2023/02/20	8.5	16.47	10.1	16.59	16.60	-1.6	14,097	-0.01%
2023/02/17	2.1	16.35	4	16.30	16.40	-1.9	14,088	-0.01%
2023/02/16	5.7	16.30	24	16.33	16.25	-18.3	14,384	-0.13%
2023/02/15	15.1	16.22	0	0.00	16.25	15.1	14,727	0.10%
2023/02/14	4.2	16.31	7.4	16.35	16.35	-3.2	14,756	-0.02%
2023/02/13	22.3	16.11	109	16.24	16.30	-86.7	14,931	-0.58%	大賣/
2023/02/10	3.3	16.13	0	0.00	16.15	3.3	14,936	0.02%
2023/02/09	31.8	16.13	23.3	16.18	16.20	8.5	15,105	0.06%
2023/02/08	12.3	16.08	0	0.00	16.10	12.3	15,129	0.08%
2023/02/07	13.1	16.15	15.5	16.17	16.10	-2.4	15,186	-0.02%
2023/02/06	129.8	16.23	6	16.22	16.15	123.8	15,170	0.82%	大買/鉅額交易
2023/02/03	2.2	16.21	7.5	16.25	16.30	-5.4	15,075	-0.04%
2023/02/02	0.2	16.30	2.2	16.25	16.25	-2	15,352	-0.01%
2023/02/01	2.9	16.18	12.2	16.11	16.25	-9.3	15,289	-0.06%
2023/01/31	11.3	16.27	9	16.29	16.25	2.3	15,294	0.02%
2023/01/30	5.3	16.20	143.8	16.13	16.70	-138.5	15,051	-0.92%	大賣/鉅額交易
2023/01/17	1.8	15.80	11.2	15.80	15.80	-9.4	14,385	-0.07%
2023/01/16	11.8	15.80	10	15.70	15.80	1.8	14,411	0.01%
2023/01/13	0.1	15.70	0	15.65	15.70	0.1	14,392	0.00%
2023/01/12	1	15.50	15.8	15.50	15.55	-14.8	14,962	-0.10%
2023/01/10	0.4	15.69	1.1	15.65	15.70	-0.6	15,273	0.00%
2023/01/09	3	15.63	8.1	15.62	15.65	-5.1	15,354	-0.03%
2023/01/06	3.1	15.37	1	15.35	15.35	2	15,292	0.01%
2023/01/05	1.9	15.31	3	15.35	15.40	-1.1	15,567	-0.01%
2023/01/04	0	0.00	6	15.15	15.20	-6	15,590	-0.04%
2023/01/03	5.1	15.05	1.5	15.07	15.10	3.6	15,843	0.02%
2022/12/30	2	15.20	1	15.05	15.10	1	15,943	0.01%
2022/12/29	2	14.95	3	14.97	15.05	-1	15,880	-0.01%
2022/12/28	1.2	15.11	0	0.00	15.05	1.2	15,941	0.01%
2022/12/27	0.2	15.20	1	15.20	15.20	-0.8	16,150	-0.01%
2022/12/26	0.9	15.23	1	15.10	15.10	-0.1	16,362	0.00%
2022/12/23	0.1	15.15	0	0.00	15.20	0.1	16,666	0.00%
2022/12/22	2.1	15.20	0.5	15.15	15.20	1.6	17,096	0.01%
2022/12/21	6	14.97	0	0.00	15.05	6	17,462	0.03%
2022/12/20	3.4	15.04	0	0.00	15.00	3.4	17,669	0.02%
2022/12/19	2	15.15	38.2	15.15	15.25	-36.2	17,914	-0.20%
2022/12/16	5	14.96	0.1	15.00	15.00	4.9	17,808	0.03%
2022/12/15	5.3	15.10	1	15.10	15.10	4.3	17,895	0.02%
2022/12/14	0.1	15.05	0	0.00	15.10	0.1	18,180	0.00%
2022/12/13	2.1	14.95	0.1	15.00	14.95	1.9	18,267	0.01%
2022/12/12	3.5	14.89	14.1	14.90	14.90	-10.6	18,118	-0.06%
2022/12/09	10	15.05	22	14.95	15.05	-12	18,529	-0.06%
2022/12/08	13	14.84	4.5	14.92	14.80	8.5	18,594	0.05%
2022/12/07	0	0.00	23.9	15.07	15.10	-23.9	18,646	-0.13%
2022/12/06	1.5	14.83	5.5	14.85	14.65	-4	18,482	-0.02%
2022/12/05	5.7	14.90	16.2	14.97	14.85	-10.6	18,487	-0.06%
2022/12/02	17.1	14.92	5	14.94	14.90	12.1	18,794	0.06%
2022/12/01	13.8	15.13	1	15.20	15.10	12.8	19,241	0.07%
2022/11/30	14	15.06	5	14.96	15.15	9	19,201	0.05%
2022/11/29	9	14.77	15.2	14.90	15.00	-6.2	18,666	-0.03%
2022/11/28	3.2	14.80	8	14.66	14.65	-4.8	18,704	-0.03%
2022/11/25	0.5	14.83	3	14.75	14.85	-2.5	18,893	-0.01%
2022/11/24	3	14.67	1.2	14.76	14.80	1.8	19,300	0.01%
2022/11/23	16.2	14.67	0	0.00	14.70	16.2	19,416	0.08%
2022/11/22	0	0.00	5.4	14.60	14.60	-5.4	19,824	-0.03%
2022/11/21	0.2	14.50	6.3	14.55	14.60	-6.1	20,125	-0.03%
2022/11/18	11.8	14.40	8.8	14.45	14.45	3	20,390	0.01%
2022/11/17	2	14.55	3	14.55	14.55	-1	21,325	0.00%
2022/11/16	11.3	14.70	4	14.75	14.80	7.3	22,042	0.03%
2022/11/15	3.3	14.86	26	14.81	14.85	-22.7	22,522	-0.10%
2022/11/14	8	14.76	5	14.78	14.80	3	22,841	0.01%
2022/11/11	1	14.35	2.2	14.53	14.60	-1.2	22,820	-0.01%
2022/11/10	5.2	14.10	1.4	14.09	14.10	3.8	22,817	0.02%
2022/11/09	12.7	13.98	2	13.95	14.15	10.7	23,053	0.05%
2022/11/08	7.6	13.73	15	13.75	13.75	-7.4	23,175	-0.03%
2022/11/07	5.2	13.51	16	13.61	13.65	-10.8	23,406	-0.05%
2022/11/04	1.7	13.20	0	0.00	13.35	1.7	23,794	0.01%
2022/11/03	6.3	13.25	0	0.00	13.25	6.3	24,133	0.03%
2022/11/02	4.1	13.45	0.2	13.55	13.45	3.9	24,217	0.02%
2022/11/01	1	13.50	0.3	13.55	13.55	0.7	24,270	0.00%
2022/10/31	24	13.36	2	13.45	13.25	22	24,335	0.09%
2022/10/28	1.3	13.52	2	13.45	13.45	-0.7	24,113	0.00%
2022/10/27	10.3	13.58	0	13.65	13.55	10.3	24,223	0.04%
2022/10/26	6	13.31	3	13.37	13.40	3	24,269	0.01%
2022/10/25	17.9	13.00	0	0.00	13.10	17.9	24,242	0.07%
2022/10/24	5	12.95	1	13.00	13.00	4	24,566	0.02%
2022/10/21	73	12.89	9	12.74	12.90	64	24,630	0.26%
2022/10/20	28.1	12.52	4	12.60	12.85	24.1	24,599	0.10%
2022/10/19	27.5	12.84	9.8	12.84	12.90	17.7	24,090	0.07%
2022/10/18	29.1	12.97	0	0.00	13.10	29.1	23,905	0.12%
2022/10/17	17.3	12.75	23	12.85	12.85	-5.7	24,135	-0.02%
2022/10/14	5	12.99	60	12.99	12.90	-55	24,079	-0.23%
2022/10/13	41.5	12.98	15.3	12.90	12.90	26.2	24,098	0.11%
2022/10/12	11.5	13.21	3	13.30	13.30	8.5	23,841	0.04%
2022/10/11	91.8	13.35	18.1	13.32	13.25	73.7	23,892	0.31%
2022/10/07	7.1	13.64	0.1	13.80	13.75	7	23,849	0.03%
2022/10/06	34	13.64	1	13.65	13.70	33	23,806	0.14%
2022/10/05	17.4	13.62	3	13.62	13.65	14.4	24,050	0.06%
2022/10/04	6.5	13.51	10.1	13.55	13.55	-3.6	24,312	-0.01%
2022/10/03	20.7	13.56	4	13.63	13.45	16.7	24,314	0.07%
2022/09/30	8.1	13.73	0	0.00	13.70	8.1	24,186	0.03%
2022/09/29	35.3	13.84	6.2	13.83	13.85	29.1	24,166	0.12%
2022/09/28	67.8	13.80	62	13.73	13.65	5.8	23,981	0.02%
2022/09/27	65.2	13.97	0	0.00	13.95	65.2	23,638	0.28%
2022/09/26	100.4	14.05	1	14.15	14.00	99.4	23,652	0.42%
2022/09/23	3.5	14.31	2.4	14.34	14.35	1.1	23,574	0.00%
2022/09/22	35.1	14.42	1	14.35	14.35	34.1	23,803	0.14%
2022/09/21	22.5	14.71	0	0.00	14.65	22.5	23,808	0.09%
2022/09/20	32.3	14.84	0.1	14.95	14.80	32.2	23,553	0.14%
2022/09/19	10.4	14.88	10	14.95	14.85	0.4	23,552	0.00%
2022/09/16	15.3	14.86	2	14.85	14.80	13.3	23,689	0.06%
2022/09/15	4.5	15.02	7	15.10	15.00	-2.5	23,446	-0.01%
2022/09/14	20.6	14.88	0	0.00	14.85	20.6	23,465	0.09%
2022/09/13	4	15.18	13	15.20	15.10	-9	23,658	-0.04%
2022/09/12	1.2	15.06	20	15.00	15.15	-18.8	24,201	-0.08%
2022/09/08	40	14.97	4	14.91	15.05	36	24,544	0.15%
2022/09/07	37.8	14.86	6.7	15.00	14.80	31	24,478	0.13%
2022/09/06	4.1	15.19	0	0.00	15.20	4.1	24,249	0.02%
2022/09/05	2.1	15.00	0	0.00	15.05	2.1	24,503	0.01%
2022/09/02	23.2	14.94	1	14.95	14.90	22.2	24,728	0.09%
2022/09/01	19.1	15.03	0	0.00	15.00	19.1	24,701	0.08%
2022/08/31	10.1	15.23	0	0.00	15.20	10.1	24,656	0.04%
2022/08/30	11.2	15.21	0	0.00	15.20	11.2	24,212	0.05%
2022/08/29	39.3	15.25	3.3	15.32	15.20	36	24,312	0.15%
2022/08/26	16.8	15.59	0.2	15.70	15.60	16.7	24,693	0.07%
2022/08/25	0.6	15.80	0	0.00	15.70	0.6	24,386	0.00%
2022/08/24	80	15.86	6	16.08	15.65	74	24,262	0.30%
2022/08/23	188.2	17.37	19.3	17.40	17.35	168.9	23,854	0.71%	大買/鉅額交易
2022/08/22	60.2	17.45	26.1	17.48	17.45	34.1	23,319	0.15%
2022/08/19	24.3	17.37	11	17.40	17.50	13.3	22,893	0.06%
2022/08/18	12.4	17.46	1	17.50	17.45	11.4	22,545	0.05%
2022/08/17	37.2	17.40	46	17.35	17.45	-8.8	22,433	-0.04%
2022/08/16	6.6	17.23	10	17.15	17.30	-3.5	22,203	-0.02%
2022/08/15	6.9	17.10	109.2	17.10	17.10	-102.3	22,193	-0.46%	大賣/鉅額交易
2022/08/12	106.8	16.94	4	16.83	16.85	102.8	22,125	0.46%	大買/鉅額交易
2022/08/11	113	16.72	131.1	16.86	16.90	-18.1	22,181	-0.08%	大買/大賣/
2022/08/10	112.6	16.13	169.1	16.27	16.45	-56.5	21,960	-0.26%	大買/大賣/
2022/08/09	125.2	15.80	101	15.95	15.90	24.2	21,795	0.11%	大買/大賣/
2022/08/08	7	15.91	0	16.00	15.90	7	21,931	0.03%
2022/08/05	9.8	15.79	10	15.85	15.80	-0.2	22,464	0.00%
2022/08/04	16.2	15.58	0	0.00	15.60	16.2	23,163	0.07%
2022/08/03	6.9	15.58	0	0.00	15.65	6.9	23,404	0.03%
2022/08/02	24.1	15.59	0	0.00	15.75	24.1	23,968	0.10%
2022/08/01	20.2	15.72	2	15.70	15.80	18.2	24,602	0.07%
2022/07/29	21.1	15.69	0	0.00	15.70	21.1	25,403	0.08%
2022/07/28	22.2	15.63	11	15.70	15.70	11.2	26,493	0.04%
2022/07/27	23	15.50	0	0.00	15.55	23	26,527	0.09%
2022/07/26	16.4	15.51	0	0.00	15.55	16.4	26,731	0.06%
2022/07/25	18.8	15.59	0.1	15.65	15.60	18.7	26,854	0.07%
2022/07/22	5	15.40	12	15.48	15.60	-7	27,073	-0.03%
2022/07/21	3	15.30	4	15.20	15.35	-1	27,178	0.00%
2022/07/20	11.4	15.29	0	0.00	15.15	11.4	27,406	0.04%
2022/07/19	28	15.23	0	0.00	15.20	28	27,731	0.10%
2022/07/18	9	15.17	3	15.22	15.20	6	28,028	0.02%
2022/07/15	10.8	14.95	10.2	15.00	14.90	0.6	28,254	0.00%
2022/07/14	16.3	15.38	0.2	15.30	15.30	16.1	28,332	0.06%
2022/07/13	11	15.30	14	15.18	15.30	-3	28,635	-0.01%
2022/07/12	59.7	14.95	16	14.95	14.85	43.7	28,848	0.15%
2022/07/11	20.4	15.62	3	15.73	15.50	17.4	28,663	0.06%
2022/07/08	2	15.98	13.1	15.92	15.90	-11.1	28,870	-0.04%
2022/07/07	12.4	15.74	0	0.00	15.70	12.4	29,048	0.04%
2022/07/06	26.1	15.84	1	15.85	15.75	25.1	29,193	0.09%
2022/07/05	2.9	16.13	2	16.10	16.10	0.9	29,615	0.00%
2022/07/04	14.1	15.99	15	16.03	16.05	-0.9	29,922	0.00%
2022/07/01	8.1	16.05	0.2	16.10	16.00	7.9	30,445	0.03%
2022/06/30	57.3	16.39	0	0.00	16.30	57.3	30,994	0.18%
2022/06/29	36	16.66	0	0.00	16.70	36	31,165	0.12%
2022/06/28	5.2	16.90	1	16.95	16.90	4.2	31,677	0.01%
2022/06/27	3.1	16.98	3	17.00	16.85	0.1	31,978	0.00%
2022/06/24	8	16.91	0	0.00	16.95	8	31,837	0.03%
2022/06/23	1.2	16.75	0	0.00	16.90	1.2	31,775	0.00%
2022/06/22	25.1	16.98	10.1	17.00	16.85	15.1	31,985	0.05%
2022/06/21	0	0.00	14.9	17.10	17.10	-14.9	32,130	-0.05%
2022/06/20	13.3	16.60	86	17.07	16.70	-72.7	32,505	-0.22%
2022/06/17	22.5	16.62	0	0.00	16.60	22.5	32,243	0.07%
2022/06/16	13	16.92	6	16.95	16.90	7	31,909	0.02%
2022/06/15	7.5	16.92	0	17.00	16.90	7.5	32,139	0.02%
2022/06/14	41.9	16.81	5	16.80	16.90	36.9	32,268	0.11%
2022/06/13	49	16.77	4.3	16.77	16.85	44.7	32,212	0.14%
2022/06/10	6.7	17.14	2	17.25	17.15	4.7	32,043	0.01%
2022/06/09	33.2	17.37	13.9	17.40	17.35	19.3	32,004	0.06%
2022/06/08	109	17.60	4	17.65	17.60	105	31,912	0.33%	大買/鉅額交易
2022/06/07	22	17.67	0	0.00	17.70	22	32,378	0.07%
2022/06/06	20.6	18.03	16.3	18.02	18.00	4.4	32,415	0.01%
2022/06/02	1	17.55	0	0.00	17.50	1	32,654	0.00%
2022/06/01	5.3	17.68	0	0.00	17.55	5.3	33,482	0.02%
2022/05/31	11.2	17.68	10	17.77	17.95	1.2	33,658	0.00%
2022/05/30	11.2	17.57	4.5	17.66	17.70	6.6	33,382	0.02%
2022/05/27	4.6	17.21	10.3	17.25	17.25	-5.7	33,334	-0.02%
2022/05/26	11	17.03	5	17.04	16.95	6	33,548	0.02%
2022/05/25	4.2	16.87	0	0.00	17.00	4.2	34,266	0.01%
2022/05/24	19	17.08	0	0.00	17.00	19	34,984	0.05%
2022/05/23	1.2	17.08	0	0.00	17.05	1.2	35,215	0.00%
2022/05/20	6	17.10	55	17.11	17.05	-49	35,541	-0.14%
2022/05/19	31.8	16.79	2	16.80	16.80	29.8	35,645	0.08%
2022/05/18	8.3	17.16	17	17.24	17.25	-8.8	35,469	-0.02%
2022/05/17	10.2	16.80	10.1	16.85	16.85	0	35,397	0.00%
2022/05/16	11	16.67	15	16.63	16.80	-4	35,438	-0.01%
2022/05/13	53.4	16.65	0	0.00	16.70	53.4	35,469	0.15%
2022/05/12	81.6	16.78	58.1	16.72	16.70	23.5	35,265	0.07%
2022/05/11	45.6	17.44	15.1	17.30	17.35	30.5	34,614	0.09%
2022/05/10	68.8	17.45	30.2	17.27	17.50	38.6	34,449	0.11%
2022/05/09	108.3	17.90	22	17.89	17.85	86.3	34,032	0.25%	大買/
2022/05/06	73.9	18.34	4	18.30	18.40	69.9	33,606	0.21%
2022/05/05	151.3	18.91	45	18.80	18.90	106.3	33,232	0.32%	大買/鉅額交易
2022/05/04	7	19.25	2	19.25	19.40	5	32,016	0.02%
2022/05/03	10.1	19.18	27	19.25	19.30	-16.9	32,347	-0.05%
2022/04/29	2.2	19.40	4	19.36	19.40	-1.8	32,498	-0.01%
2022/04/28	5	19.02	0	0.00	19.15	5	32,851	0.02%
2022/04/27	22.6	19.13	13	19.09	19.10	9.6	32,897	0.03%
2022/04/26	5	19.38	1	19.25	19.35	4	32,939	0.01%
2022/04/25	45.8	18.99	6	19.05	19.15	39.8	33,000	0.12%
2022/04/22	9	19.30	1	19.10	19.35	8	33,222	0.02%
2022/04/21	30.2	19.37	2	19.28	19.30	28.2	34,166	0.08%
2022/04/20	14.5	19.33	0	0.00	19.60	14.5	35,608	0.04%
2022/04/19	16.3	19.47	33.9	19.60	19.40	-17.6	35,711	-0.05%
2022/04/18	25.5	19.49	56.4	19.48	19.55	-30.8	36,045	-0.09%
2022/04/15	4.3	20.04	12.2	20.00	20.00	-7.9	35,692	-0.02%
2022/04/14	40.6	20.25	37.3	20.22	20.15	3.3	35,789	0.01%
2022/04/13	15	20.57	24.3	20.53	20.55	-9.3	35,586	-0.03%
2022/04/12	14	20.51	4	20.54	20.60	10	35,447	0.03%
2022/04/11	29.2	20.78	6	20.55	20.70	23.2	35,138	0.07%
2022/04/08	29.2	20.88	6	20.88	20.95	23.2	34,541	0.07%
2022/04/07	22	20.90	14	21.10	20.70	8	34,289	0.02%
2022/04/06	6.8	20.88	17.6	21.01	21.10	-10.8	33,694	-0.03%
2022/04/01	7.1	20.46	2	20.65	20.60	5.1	33,019	0.02%
2022/03/31	28.3	20.58	30.1	20.57	20.50	-1.9	32,491	-0.01%
2022/03/30	18.4	20.21	23.3	20.15	20.15	-4.9	31,703	-0.02%
2022/03/29	2	20.00	7.5	20.00	19.95	-5.5	31,327	-0.02%
2022/03/28	11	19.65	22.7	19.88	19.95	-11.7	31,270	-0.04%
2022/03/25	36.7	19.86	71	19.85	19.85	-34.3	31,246	-0.11%
2022/03/24	4	20.13	42	20.14	20.15	-38	30,875	-0.12%
2022/03/23	2.3	20.19	44.5	20.18	20.25	-42.2	30,712	-0.14%
2022/03/22	1	19.70	18	19.73	19.80	-17	30,062	-0.06%
2022/03/21	25.7	19.67	21	19.65	19.65	4.7	29,799	0.02%
2022/03/18	32.4	19.73	14	19.60	19.60	18.4	29,812	0.06%
2022/03/17	4.5	19.47	33	19.50	19.45	-28.5	29,442	-0.10%
2022/03/16	2	18.95	8.1	19.05	19.20	-6.1	29,204	-0.02%
2022/03/15	6.8	18.89	1.1	18.99	19.00	5.7	29,031	0.02%
2022/03/14	30.4	18.88	8	18.89	18.85	22.4	28,994	0.08%
2022/03/11	20	18.89	0	0.00	18.90	20	29,061	0.07%
2022/03/10	32.5	18.83	8	19.08	18.95	24.5	29,074	0.08%
2022/03/09	143.2	18.29	2.4	18.26	18.30	140.8	28,602	0.49%	大買/鉅額交易
2022/03/08	123.7	18.36	48.5	18.44	18.25	75.2	28,406	0.26%	大買/
2022/03/07	100.6	18.81	38.2	18.73	18.90	62.4	27,652	0.23%
2022/03/04	35.1	19.30	19	19.32	19.35	16.1	27,929	0.06%
2022/03/03	18	19.53	0	0.00	19.60	18	27,931	0.06%
2022/03/02	12.1	19.46	177	19.51	19.60	-164.9	28,069	-0.59%	大賣/鉅額交易
2022/03/01	18.1	19.60	5.2	19.65	19.60	12.9	27,944	0.05%
2022/02/25	28.6	19.32	42	19.33	19.50	-13.4	27,627	-0.05%
2022/02/24	92.6	19.50	25.3	19.37	19.50	67.4	26,939	0.25%
2022/02/23	17.2	19.74	4	19.70	19.85	13.2	26,279	0.05%
2022/02/22	45.3	19.75	10	19.79	19.85	35.3	26,396	0.13%
2022/02/21	34.3	19.97	9	20.05	20.05	25.3	26,106	0.10%
2022/02/18	24.1	20.10	0	20.15	20.10	24.1	26,459	0.09%
2022/02/17	26	20.25	0	0.00	20.20	26	26,477	0.10%
2022/02/16	26.1	20.15	3	20.30	20.20	23.1	26,411	0.09%
2022/02/15	39.3	20.15	5.1	20.14	20.10	34.3	26,274	0.13%
2022/02/14	41.2	20.08	16.2	20.22	20.30	25	26,109	0.10%
2022/02/11	15	20.34	17.1	20.53	20.55	-2	25,751	-0.01%
2022/02/10	5.2	20.33	22	20.44	20.50	-16.8	25,596	-0.07%
2022/02/09	17.3	20.45	23	20.45	20.45	-5.7	25,426	-0.02%
2022/02/08	12.1	20.26	13.4	20.31	20.30	-1.2	25,225	0.00%
2022/02/07	5.4	19.89	0.1	20.20	20.10	5.3	24,881	0.02%
2022/01/26	29.2	19.69	21.3	19.68	19.65	7.9	24,408	0.03%
2022/01/25	58.8	19.59	4.4	19.57	19.70	54.4	24,197	0.23%
2022/01/24	26.4	19.73	14.3	19.81	20.00	12.1	23,764	0.05%
2022/01/21	90.1	20.04	16	20.05	20.15	74.1	23,554	0.31%
2022/01/20	16.3	20.26	6	20.29	20.45	10.3	23,006	0.04%
2022/01/19	24	20.56	52.4	20.50	20.55	-28.4	22,785	-0.12%
2022/01/18	3	20.60	9.1	20.59	20.70	-6.1	22,400	-0.03%
2022/01/17	47.4	20.40	14.1	20.34	20.50	33.3	22,119	0.15%
2022/01/14	50.3	20.37	56.9	20.48	20.55	-6.6	21,478	-0.03%
2022/01/13	104.9	20.32	88.8	20.16	20.50	16.1	20,292	0.08%	大買/
2022/01/12	39.2	19.41	38	19.46	19.50	1.2	18,544	0.01%
2022/01/11	8.9	19.31	17.6	19.22	19.40	-8.7	18,368	-0.05%
2022/01/10	8.4	18.94	5	19.00	19.05	3.4	18,410	0.02%
2022/01/07	46.2	18.92	44	18.96	18.95	2.2	18,617	0.01%
2022/01/06	25.3	18.78	4	18.90	18.85	21.3	18,353	0.12%
2022/01/05	20.4	18.76	3.4	18.80	18.75	17.1	18,254	0.09%
2022/01/04	6	18.78	17	18.80	18.80	-11	18,561	-0.06%
2022/01/03	10	18.89	1.5	18.92	18.85	8.5	18,623	0.05%
2021/12/30	2.1	18.97	0.4	18.95	18.95	1.7	18,824	0.01%
2021/12/29	13	18.95	10.1	18.93	18.95	2.9	18,923	0.02%
2021/12/28	6.5	18.72	2	18.70	18.90	4.5	19,040	0.02%
2021/12/27	2.1	18.75	2.8	18.78	18.75	-0.8	19,132	0.00%
2021/12/24	4	18.71	10.3	18.70	18.75	-6.3	19,595	-0.03%
2021/12/22	3	18.57	4	18.60	18.65	-1	20,014	0.00%
2021/12/21	5	18.60	0	0.00	18.60	5	20,124	0.02%
2021/12/20	71.4	18.59	0	0.00	18.55	71.4	20,255	0.35%
2021/12/17	3.1	18.63	14	18.71	18.75	-10.9	20,299	-0.05%
2021/12/16	6.1	18.57	19.5	18.60	18.65	-13.5	20,334	-0.07%
2021/12/15	17.4	18.64	0	0.00	18.65	17.4	20,917	0.08%
2021/12/14	7.3	18.66	3	18.68	18.75	4.3	21,365	0.02%
2021/12/13	11.2	18.91	0	18.90	18.90	11.2	21,367	0.05%
2021/12/10	3.2	18.97	4	18.99	18.95	-0.9	21,476	0.00%
2021/12/09	6.2	18.88	10	18.99	19.00	-3.8	21,678	-0.02%
2021/12/08	11.9	18.81	2	18.85	18.85	9.9	22,132	0.04%
2021/12/07	1.3	18.78	8.1	18.73	18.90	-6.8	22,262	-0.03%
2021/12/06	10.4	18.58	8.8	18.58	18.70	1.6	22,391	0.01%
2021/12/03	8.1	18.56	1	18.60	18.55	7.1	22,953	0.03%
2021/12/02	6.1	18.36	7	18.46	18.60	-0.9	24,218	0.00%
2021/12/01	6	18.37	2.6	18.35	18.65	3.4	25,549	0.01%
2021/11/30	25	18.19	0	0.00	18.60	25	26,132	0.10%
2021/11/29	42.2	18.06	10.5	18.10	18.20	31.7	26,102	0.12%
2021/11/26	96.4	18.37	3	18.40	18.35	93.4	26,820	0.35%
2021/11/25	32	18.64	12	18.65	18.70	20	27,887	0.07%
2021/11/24	1.2	18.65	25	18.75	18.60	-23.8	29,311	-0.08%
2021/11/23	20.3	18.58	192	18.70	18.60	-171.7	30,266	-0.57%	大賣/鉅額交易
2021/11/22	15.7	18.70	28.2	18.79	18.70	-12.5	30,460	-0.04%
2021/11/19	58.9	18.92	22	18.95	18.95	36.9	30,665	0.12%
2021/11/18	2.4	19.25	34.6	19.20	19.30	-32.2	31,135	-0.10%
2021/11/17	27.3	19.20	48	19.11	19.25	-20.7	31,066	-0.07%
2021/11/16	28.7	18.67	19	18.66	18.70	9.7	30,550	0.03%
2021/11/15	4.5	18.63	11.1	18.60	18.55	-6.6	30,557	-0.02%
2021/11/12	5.7	18.47	0.3	18.45	18.45	5.5	30,520	0.02%
2021/11/11	4	18.39	16.3	18.41	18.45	-12.3	30,627	-0.04%
2021/11/10	0.3	18.30	2.3	18.22	18.30	-2	30,857	-0.01%
2021/11/09	2.5	18.17	1.3	18.21	18.30	1.2	30,977	0.00%
2021/11/08	3.3	18.20	28.1	18.15	18.20	-24.8	31,001	-0.08%
2021/11/05	3.1	18.15	7.2	18.12	18.25	-4.1	31,251	-0.01%
2021/11/04	14	18.17	10.6	18.20	18.20	3.4	31,335	0.01%
2021/11/03	12.2	18.11	25.3	18.11	18.15	-13.1	31,384	-0.04%
2021/11/02	5	18.19	52	18.19	18.15	-47	31,462	-0.15%
2021/11/01	7.6	18.22	12	18.33	18.25	-4.4	31,597	-0.01%
2021/10/29	22	18.29	7.3	18.30	18.25	14.7	31,549	0.05%
2021/10/28	3	18.37	4.1	18.40	18.45	-1.1	31,507	0.00%
2021/10/27	16.1	18.40	1	18.35	18.40	15.1	31,612	0.05%
2021/10/26	9.1	18.61	0	0.00	18.55	9.1	31,619	0.03%
2021/10/25	3.2	18.48	5.1	18.40	18.60	-1.9	31,803	-0.01%
2021/10/22	5	18.47	5	18.50	18.50	0	32,298	0.00%
2021/10/21	12.7	18.51	6.2	18.55	18.50	6.5	33,071	0.02%
2021/10/20	2.3	18.48	7	18.49	18.50	-4.7	33,634	-0.01%
2021/10/19	15.2	18.57	19	18.57	18.60	-3.8	34,067	-0.01%
2021/10/18	51	18.57	46.2	18.45	18.65	4.8	34,173	0.01%
2021/10/15	0.7	18.16	42	18.09	18.20	-41.3	33,764	-0.12%
2021/10/14	3.9	17.96	0.1	17.90	17.90	3.8	33,864	0.01%
2021/10/13	7.9	17.90	0	0.00	17.95	7.9	34,310	0.02%
2021/10/12	18	17.75	19.5	17.80	18.00	-1.6	34,716	0.00%
2021/10/08	7	17.94	0	0.00	17.95	7	34,575	0.02%
2021/10/07	2.6	17.96	20.8	18.00	18.00	-18.2	34,696	-0.05%
2021/10/06	4.4	17.79	4.8	17.82	17.85	-0.4	34,890	0.00%
2021/10/05	6.6	17.84	15	17.83	17.85	-8.4	35,446	-0.02%
2021/10/04	36.5	17.74	8	17.81	17.80	28.5	35,833	0.08%
2021/10/01	69.1	17.79	9	17.82	17.75	60.1	35,967	0.17%
2021/09/30	6	17.90	37	17.90	18.10	-31	35,851	-0.09%
2021/09/29	49	17.89	10.5	18.00	18.00	38.5	36,079	0.11%
2021/09/28	12	17.91	21	17.92	18.05	-9	36,072	-0.02%
2021/09/27	7.7	17.99	71	18.01	18.00	-63.3	36,178	-0.17%
2021/09/24	26.1	18.03	3	18.12	18.05	23.1	36,121	0.06%
2021/09/23	4	18.03	30	18.00	18.05	-26	36,116	-0.07%
2021/09/22	49.1	17.86	6	17.88	17.90	43.1	36,082	0.12%
2021/09/17	20.2	18.23	1	18.25	18.20	19.2	35,621	0.05%
2021/09/16	5	18.38	3.2	18.40	18.40	1.8	35,283	0.01%
2021/09/15	7.3	18.36	5	18.40	18.35	2.3	35,155	0.01%
2021/09/14	19	18.51	31	18.57	18.55	-12	35,162	-0.03%
2021/09/13	21.4	18.66	10.1	18.54	18.55	11.3	35,042	0.03%
2021/09/10	16.5	18.19	8	18.17	18.25	8.5	34,858	0.02%
2021/09/09	43.5	17.86	5.2	17.86	17.95	38.4	35,149	0.11%
2021/09/08	71.2	17.91	1	18.05	17.85	70.2	34,927	0.20%
2021/09/07	166	18.18	52	18.23	18.10	114	34,344	0.33%	大買/鉅額交易
2021/09/06	77	19.37	66.1	19.31	19.35	10.9	33,144	0.03%
2021/09/03	16.5	19.04	9	18.97	19.05	7.5	31,674	0.02%
2021/09/02	33.3	18.90	27.1	18.90	18.85	6.2	30,881	0.02%
2021/09/01	54.8	19.36	34	19.39	19.25	20.8	30,020	0.07%
2021/08/31	50.1	19.29	3	19.27	19.35	47.1	29,352	0.16%
2021/08/30	56	19.30	25.5	19.34	19.60	30.5	28,246	0.11%
2021/08/27	12	18.11	32.2	18.13	18.40	-20.2	26,901	-0.08%
2021/08/26	11	17.74	12	17.78	17.85	-1	26,238	0.00%
2021/08/25	15	17.66	43	17.65	17.80	-28	26,734	-0.10%
2021/08/24	40	17.35	109	17.21	17.70	-69	26,372	-0.26%	大賣/
2021/08/23	6.5	17.05	174	17.05	17.10	-167.5	25,647	-0.65%	大賣/鉅額交易
2021/08/20	10	16.85	26	16.90	16.90	-16	25,614	-0.06%
2021/08/19	27	16.87	9	16.89	16.90	18	25,986	0.07%
2021/08/18	0	0.00	43	16.94	17.00	-43	25,898	-0.17%
2021/08/17	2	16.80	8	16.90	16.90	-6	25,913	-0.02%
2021/08/16	33.6	16.75	1	16.80	16.80	32.6	25,877	0.13%
2021/08/13	9.3	16.97	7	16.95	16.95	2.3	25,848	0.01%
2021/08/12	6.3	17.15	0	0.00	17.10	6.3	25,990	0.02%
2021/08/11	10.2	17.11	16.6	17.14	17.10	-6.4	26,137	-0.02%
2021/08/10	26	17.05	20	17.05	17.00	6	26,273	0.02%
2021/08/09	4.5	17.07	0.7	17.05	17.05	3.7	26,921	0.01%
2021/08/06	5.8	17.14	28.2	17.03	17.10	-22.4	27,264	-0.08%
2021/08/05	10	17.00	406	17.00	17.05	-396	27,820	-1.42%	大賣/鉅額交易
2021/08/04	2.4	16.98	3	17.00	17.00	-0.6	29,250	0.00%
2021/08/03	22	16.95	100	16.95	17.00	-78	29,885	-0.26%
2021/08/02	3.8	16.96	5	17.20	17.00	-1.2	30,565	0.00%
2021/07/30	3	16.97	0	0.00	16.95	3	30,743	0.01%
2021/07/29	4	17.00	200	17.00	17.05	-196	31,030	-0.63%	大賣/鉅額交易
2021/07/28	11	16.70	210	16.81	16.85	-199	31,290	-0.64%	大賣/鉅額交易
2021/07/27	19	16.83	148	16.88	16.75	-129	31,684	-0.41%	大賣/鉅額交易
2021/07/26	24	17.32	111.1	17.26	17.20	-87.1	32,480	-0.27%	大賣/
2021/07/23	19	17.04	8.3	17.08	17.15	10.7	31,973	0.03%
2021/07/22	12	16.84	21.6	16.83	16.90	-9.6	31,577	-0.03%
2021/07/21	7	16.62	4	16.65	16.70	3	31,440	0.01%
2021/07/20	23	16.56	10	16.58	16.50	13	31,511	0.04%
2021/07/19	14.1	16.64	517	16.77	16.80	-502.9	31,215	-1.61%	大賣/鉅額交易
2021/07/16	53.1	16.46	9	16.41	16.60	44	31,062	0.14%
2021/07/15	2.6	16.26	27	16.24	16.25	-24.4	30,758	-0.08%
2021/07/14	7	16.35	7	16.34	16.30	0	30,726	0.00%
2021/07/13	52	16.34	9.2	16.31	16.35	42.8	31,238	0.14%
2021/07/12	128.8	16.32	17	16.45	16.20	111.8	31,063	0.36%	大買/鉅額交易
2021/07/09	43.7	16.04	50.9	16.06	16.10	-7.2	30,499	-0.02%
2021/07/08	14.2	15.87	18.4	15.87	15.90	-4.2	30,047	-0.01%
2021/07/07	6.1	15.70	22.5	15.70	15.75	-16.4	29,850	-0.05%
2021/07/06	26.3	15.57	41	15.58	15.75	-14.7	29,706	-0.05%
2021/07/05	24	15.40	42.5	15.36	15.45	-18.5	29,426	-0.06%
2021/07/02	5.2	15.30	23	15.30	15.30	-17.8	29,259	-0.06%
2021/07/01	14.5	15.25	17	15.25	15.25	-2.5	29,105	-0.01%
2021/06/30	22.5	15.20	2	15.23	15.25	20.5	29,054	0.07%
2021/06/29	2	15.15	3	15.12	15.15	-1	28,937	0.00%
2021/06/28	4.2	15.21	2	15.20	15.20	2.2	28,984	0.01%
2021/06/25	36.8	15.10	0	0.00	15.15	36.8	28,918	0.13%
2021/06/24	8.3	15.05	0	0.00	15.05	8.3	28,900	0.03%
2021/06/23	6.8	14.98	7.7	15.00	15.05	-0.9	28,948	0.00%
2021/06/22	18.2	14.83	5	14.90	14.90	13.2	28,784	0.05%
2021/06/21	21	14.80	14.1	14.81	14.80	6.9	28,549	0.02%
2021/06/18	14	14.95	7	14.99	14.90	7	28,221	0.02%
2021/06/17	13	15.05	0.5	15.05	15.05	12.5	27,741	0.04%
2021/06/16	2	15.05	0.5	15.06	15.15	1.5	27,915	0.01%
2021/06/15	8.2	15.07	10	15.06	15.10	-1.8	27,789	-0.01%
2021/06/11	1.1	15.15	0	0.00	15.15	1.1	27,730	0.00%
2021/06/10	3.5	15.13	5	15.09	15.10	-1.5	27,746	-0.01%
2021/06/09	22.4	15.13	5	15.15	15.15	17.4	27,663	0.06%
2021/06/08	28.3	15.21	31	15.30	15.30	-2.7	27,409	-0.01%
2021/06/07	16.1	15.08	41	14.99	15.20	-24.9	27,247	-0.09%
2021/06/04	3	15.20	18.1	15.19	15.25	-15.1	26,961	-0.06%
2021/06/03	9.7	15.20	1	15.15	15.25	8.7	27,056	0.03%
2021/06/02	49.3	15.19	138	15.20	15.15	-88.7	26,789	-0.33%	大賣/
2021/06/01	9	14.82	1	14.75	14.85	8	26,001	0.03%
2021/05/31	14	14.79	35	14.79	14.80	-21	26,079	-0.08%
2021/05/28	1	14.65	17	14.70	14.70	-16	26,043	-0.06%
2021/05/27	124.1	14.50	44	14.55	14.50	80.1	25,968	0.31%	大買/
2021/05/26	13.8	14.69	0	0.00	14.70	13.8	25,799	0.05%
2021/05/25	12	14.63	1	14.65	14.65	11	25,896	0.04%
2021/05/24	15	14.52	12.3	14.54	14.55	2.7	25,821	0.01%
2021/05/21	4	14.59	6.1	14.55	14.60	-2.1	25,834	-0.01%
2021/05/20	4.5	14.24	61.8	14.21	14.35	-57.3	25,554	-0.22%
2021/05/19	4	14.20	1	14.20	14.25	3	25,374	0.01%
2021/05/18	12	14.14	4.1	14.23	14.25	8	25,257	0.03%
2021/05/17	65.9	13.82	55	13.86	13.80	10.9	25,187	0.04%
2021/05/14	50	14.17	8	14.14	14.20	42	24,408	0.17%
2021/05/13	152.4	14.15	85	14.09	14.05	67.4	24,008	0.28%	大買/
2021/05/12	480.8	14.57	44.1	14.56	14.30	436.7	23,669	1.84%	大買/鉅額交易
2021/05/11	259.3	15.06	46	15.01	14.90	213.3	22,174	0.96%	大買/鉅額交易
2021/05/10	181.8	15.11	32	15.12	15.20	149.8	21,581	0.69%	大買/鉅額交易
2021/05/07	21.8	14.87	15	14.90	14.90	6.8	21,096	0.03%
2021/05/06	35	14.69	53	14.78	14.80	-18	20,863	-0.09%
2021/05/05	81.7	14.52	8.9	14.57	14.55	72.7	20,432	0.36%
2021/05/04	56.2	14.48	97.1	14.52	14.45	-40.9	19,962	-0.20%
2021/05/03	106.4	14.80	118.4	14.76	14.65	-12	19,054	-0.06%	大買/大賣/
2021/04/29	1	14.05	4.3	14.05	14.10	-3.3	17,556	-0.02%
2021/04/28	33.7	14.07	63.1	14.10	14.15	-29.3	17,532	-0.17%
2021/04/27	62	14.05	309	14.05	14.10	-247	17,796	-1.39%	大賣/鉅額交易
2021/04/26	0.2	13.95	3	13.97	14.10	-2.8	17,606	-0.02%
2021/04/23	62	13.90	0	0.00	13.95	62	17,333	0.36%
2021/04/22	0.1	13.90	10	13.96	13.95	-9.9	17,267	-0.06%
2021/04/21	18.2	13.92	12	13.92	13.90	6.2	16,983	0.04%
2021/04/20	23.2	13.95	5.6	13.98	14.05	17.6	16,879	0.10%
2021/04/19	19.2	14.05	50.2	13.95	14.05	-31.1	16,737	-0.19%
2021/04/16	4	13.59	19.3	13.65	13.70	-15.3	16,123	-0.09%
2021/04/15	2.8	13.49	12	13.54	13.55	-9.2	16,064	-0.06%
2021/04/14	2	13.40	18	13.45	13.50	-16	15,922	-0.10%
2021/04/13	13.4	13.44	3	13.43	13.40	10.4	15,840	0.07%
2021/04/12	0.3	13.35	2	13.35	13.40	-1.7	15,701	-0.01%
2021/04/09	29.5	13.30	16	13.30	13.30	13.5	15,537	0.09%
2021/04/08	5.3	13.32	4.2	13.33	13.30	1.1	15,456	0.01%
2021/04/07	13	13.31	36	13.34	13.40	-23	15,631	-0.15%
2021/04/06	9	13.33	1	13.35	13.30	8	15,558	0.05%
2021/04/01	4	13.35	101	13.40	13.40	-97	15,476	-0.63%	大賣/
2021/03/31	7.2	13.39	0.5	13.40	13.40	6.7	15,360	0.04%
2021/03/30	13.4	13.40	11	13.45	13.45	2.4	15,108	0.02%
2021/03/29	0	0.00	3	13.37	13.40	-3	14,953	-0.02%
2021/03/26	2	13.30	31.7	13.35	13.30	-29.7	14,774	-0.20%
2021/03/25	6	13.30	0.2	13.20	13.30	5.8	14,698	0.04%
2021/03/24	2	13.20	1.2	13.20	13.20	0.8	14,722	0.01%
2021/03/23	2.2	13.20	11	13.20	13.20	-8.8	14,748	-0.06%
2021/03/22	14	13.16	45	13.15	13.20	-31	14,775	-0.21%
2021/03/19	3	13.10	0	0.00	13.10	3	14,780	0.02%
2021/03/18	11.1	13.20	0	0.00	13.20	11.1	14,451	0.08%
2021/03/17	15	13.24	0	0.00	13.20	15	14,523	0.10%
2021/03/16	1	13.30	7	13.30	13.30	-6	14,526	-0.04%
2021/03/15	9.3	13.27	0	0.00	13.30	9.3	14,569	0.06%
2021/03/12	12	13.23	60	13.25	13.25	-48	14,765	-0.33%
2021/03/11	5	13.25	10	13.30	13.30	-5	14,942	-0.03%
2021/03/10	12	13.23	2	13.25	13.20	10	14,777	0.07%
2021/03/09	10	13.13	29.8	13.16	13.20	-19.9	14,648	-0.14%
2021/03/08	19	13.03	1.3	13.09	13.00	17.7	14,464	0.12%
2021/03/05	6.3	12.95	0	0.00	13.05	6.3	14,321	0.04%
2021/03/04	12.1	13.00	0	0.00	13.00	12.1	14,957	0.08%
2021/03/03	2	13.15	0	0.00	13.10	2	14,898	0.01%
2021/03/02	98	13.01	1	13.00	12.95	97	14,725	0.66%
2021/02/26	22	13.00	1	13.15	12.95	21	14,593	0.14%
2021/02/25	3	13.23	7.3	13.16	13.25	-4.3	14,193	-0.03%
2021/02/24	0.1	13.05	1	13.10	13.10	-0.9	14,062	-0.01%
2021/02/23	0.2	12.95	29.3	13.01	13.05	-29.1	14,005	-0.21%
2021/02/22	9	12.89	1	12.95	12.90	8	13,870	0.06%
2021/02/19	61.8	12.85	1.2	12.86	12.90	60.6	13,883	0.44%
2021/02/18	46	12.89	13	12.88	12.90	33	13,828	0.24%
2021/02/17	154.7	12.78	3	12.70	12.90	151.7	13,856	1.09%	大買/鉅額交易
2021/02/05	132	12.60	0	0.00	12.70	132	13,528	0.98%	大買/鉅額交易
2021/02/04	38	12.55	0.2	12.60	12.55	37.8	13,555	0.28%
2021/02/03	261.1	12.56	0	0.00	12.55	261.1	13,800	1.89%	大買/鉅額交易
2021/02/02	52	12.66	10	12.60	12.60	42	13,598	0.31%
2021/02/01	48.3	12.70	1.3	12.70	12.70	47	13,482	0.35%
2021/01/29	141.2	12.60	0	0.00	12.50	141.2	13,397	1.05%	大買/鉅額交易
2021/01/28	12	12.65	0	0.00	12.65	12	13,059	0.09%
2021/01/27	7.1	12.73	5.2	12.75	12.70	1.8	12,875	0.01%
2021/01/26	5.1	12.75	9.1	12.76	12.70	-4	12,815	-0.03%
2021/01/25	1.2	12.78	0.2	12.80	12.80	1	12,747	0.01%
2021/01/22	4.1	12.78	6.7	12.77	12.70	-2.6	12,781	-0.02%
2021/01/21	4	12.88	0	0.00	12.80	4	12,643	0.03%
2021/01/20	17.1	12.85	0	0.00	12.80	17.1	12,518	0.14%
2021/01/19	0	13.10	1.1	13.09	13.05	-1.1	12,108	-0.01%
2021/01/18	302	13.07	15	13.07	13.05	287	12,036	2.38%	大買/鉅額交易
2021/01/15	400.1	13.23	5	13.25	13.15	395.1	11,978	3.30%	大買/鉅額交易
2021/01/14	100	13.25	2	13.30	13.30	98	11,951	0.82%
2021/01/13	100	13.25	10	13.30	13.25	90	11,906	0.76%
2021/01/12	3	13.23	7	13.28	13.20	-4	11,791	-0.03%
2021/01/11	0.4	13.25	12.9	13.29	13.35	-12.5	11,693	-0.11%
2021/01/08	0	0.00	39.7	13.27	13.30	-39.7	11,528	-0.34%
2021/01/07	10.2	13.15	318	13.15	13.15	-307.8	11,352	-2.71%	大賣/鉅額交易
2021/01/06	2	13.15	59	13.11	13.15	-57	11,319	-0.50%
2021/01/05	0.5	13.15	4.4	13.15	13.20	-3.9	11,178	-0.03%
2021/01/04	0	0.00	24.1	13.19	13.20	-24.1	11,161	-0.22%
2020/12/31	6	13.23	1.3	13.23	13.25	4.7	11,116	0.04%
2020/12/30	4.1	13.12	1	13.10	13.25	3.1	11,043	0.03%
2020/12/29	2	13.00	12.1	13.00	13.05	-10.1	10,802	-0.09%
2020/12/28	1.1	13.00	21	13.00	13.00	-19.9	10,776	-0.18%
2020/12/25	0.3	13.00	1	13.00	13.00	-0.7	10,796	-0.01%
2020/12/22	3	13.05	0	0.00	13.05	3	11,127	0.03%
2020/12/21	0.2	13.05	2	13.10	13.15	-1.8	11,380	-0.02%
2020/12/18	5	13.10	4	13.10	13.10	1	11,499	0.01%
2020/12/17	0	0.00	25.6	13.15	13.15	-25.6	11,496	-0.22%
2020/12/16	0.7	13.05	8	13.10	13.10	-7.3	11,507	-0.06%
2020/12/15	5	12.95	11.4	12.95	12.95	-6.4	11,510	-0.06%
2020/12/14	8	13.08	0.7	13.15	13.05	7.3	11,463	0.06%
2020/12/11	0	0.00	6	13.11	13.15	-6	11,613	-0.05%
2020/12/10	6	12.95	5.1	12.95	12.95	0.9	11,487	0.01%
2020/12/09	12.7	12.95	0	0.00	12.95	12.7	11,395	0.11%
2020/12/08	3	12.95	0.8	13.05	12.95	2.2	11,315	0.02%
2020/12/07	0	0.00	6.2	13.22	13.20	-6.2	11,141	-0.06%
2020/12/04	100	13.25	2	13.30	13.25	98	11,043	0.89%
2020/12/03	205.9	13.20	19	13.22	13.25	186.9	11,002	1.70%	大買/鉅額交易
2020/12/02	300	13.23	0.7	13.25	13.30	299.3	11,007	2.72%	大買/鉅額交易
2020/12/01	1	13.30	0	13.30	13.30	1	11,024	0.01%
2020/11/30	0	0.00	1	13.35	13.35	-1	11,135	-0.01%
2020/11/27	20	13.30	1	13.35	13.35	19	10,464	0.18%
2020/11/26	30.8	13.30	2	13.25	13.35	28.8	10,389	0.28%
2020/11/25	201	13.25	1	13.30	13.30	200	10,572	1.89%	大買/鉅額交易
2020/11/23	0.5	13.25	5.3	13.31	13.35	-4.8	10,605	-0.04%
2020/11/19	1	13.25	6	13.30	13.30	-5	10,487	-0.05%
2020/11/18	2	13.28	2	13.30	13.35	0	10,607	0.00%
2020/11/17	3	13.23	2	13.20	13.30	1	10,950	0.01%
2020/11/16	4	13.25	16.1	13.27	13.30	-12.1	11,260	-0.11%
2020/11/13	5	13.17	0	0.00	13.20	5	11,200	0.04%
2020/11/12	2	13.23	0.4	13.20	13.20	1.6	11,255	0.01%
2020/11/11	0	0.00	4	13.28	13.35	-4	11,179	-0.04%
2020/11/10	0	0.00	27.3	13.17	13.20	-27.3	10,959	-0.25%
2020/11/09	0	0.00	11.2	13.01	13.05	-11.2	10,922	-0.10%
2020/11/06	0	0.00	3.3	12.95	13.00	-3.3	11,128	-0.03%
2020/11/05	0	0.00	100	12.90	12.95	-100	11,846	-0.84%
2020/11/04	3	12.85	1	12.90	12.85	2	12,653	0.02%
2020/11/03	0.4	12.80	15	12.80	12.90	-14.6	13,229	-0.11%
2020/11/02	4	12.63	0	0.00	12.70	4	13,904	0.03%
2020/10/30	110	12.60	0	0.00	12.60	110	14,527	0.76%	大買/鉅額交易
2020/10/29	7.9	12.72	4	12.65	12.65	3.9	14,705	0.03%
2020/10/27	0	0.00	0	12.85	12.80	0	15,031	0.00%
2020/10/26	0.1	12.90	51.7	12.90	12.85	-51.6	15,143	-0.34%
2020/10/23	0	0.00	2	12.80	12.80	-2	15,452	-0.01%
2020/10/22	44.5	12.74	1	12.80	12.65	43.5	15,670	0.28%
2020/10/21	5	12.74	1	12.80	12.70	4	15,885	0.03%
2020/10/20	1.5	12.82	0	0.00	12.80	1.5	15,935	0.01%
2020/10/19	0	0.00	0.4	12.90	12.90	-0.4	16,071	0.00%
2020/10/16	0	0.00	1	12.90	12.75	-1	16,156	-0.01%
2020/10/15	1	12.80	1	12.80	12.85	0	16,231	0.00%
2020/10/14	13.3	12.86	0.6	12.90	12.80	12.7	16,205	0.08%
2020/10/13	1.5	12.92	0	0.00	12.90	1.5	16,209	0.01%
2020/10/08	0	0.00	2	12.90	12.95	-2	16,505	-0.01%
2020/10/07	3.1	12.92	0.1	12.95	12.85	3	16,512	0.02%
2020/10/06	0	0.00	14	12.94	12.95	-14	16,647	-0.08%
2020/10/05	1.2	12.82	60	12.80	12.85	-58.8	16,713	-0.35%
2020/09/29	0.5	12.85	2	12.75	12.80	-1.5	16,857	-0.01%
2020/09/28	60	12.74	1	12.75	12.75	59	17,016	0.35%
2020/09/25	3	12.58	4	12.58	12.50	-1	17,314	-0.01%
2020/09/24	33	12.50	0	0.00	12.40	33	17,335	0.19%
2020/09/23	12	12.80	15	12.85	12.75	-3	17,165	-0.02%
2020/09/22	5	12.85	2	12.93	12.85	3	17,100	0.02%
2020/09/21	1	13.10	63.1	13.00	12.95	-62.1	17,166	-0.36%
2020/09/18	10.1	13.00	0.1	13.15	13.10	10	17,280	0.06%
2020/09/17	2	13.00	0	0.00	13.05	2	17,237	0.01%
2020/09/16	1	13.10	6	13.14	13.15	-5	17,370	-0.03%
2020/09/15	0	0.00	6.9	13.07	13.10	-6.9	17,328	-0.04%
2020/09/14	10.5	13.10	5.4	13.10	13.10	5.1	17,764	0.03%
2020/09/11	2	13.00	0.3	13.15	13.10	1.7	18,017	0.01%
2020/09/10	40.1	12.95	6.5	12.97	13.05	33.6	18,090	0.19%
2020/09/09	2	13.00	7.9	13.00	13.00	-5.9	18,132	-0.03%
2020/09/08	2	13.03	0	0.00	13.00	2	18,222	0.01%
2020/09/07	3	13.00	1	13.05	13.05	2	18,512	0.01%
2020/09/04	3	12.97	4.6	12.96	13.00	-1.6	18,794	-0.01%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	4	13.05	65	13.07	13.05	-61	18,841	-0.32%
2020/09/01	2	13.10	0	0.00	13.15	2	19,018	0.01%
2020/08/31	3	13.25	24	13.25	13.25	-21	19,164	-0.11%
2020/08/28	3	13.13	0	0.00	13.15	3	19,252	0.02%
2020/08/27	1	13.20	0	0.00	13.20	1	19,584	0.01%
2020/08/26	11	13.20	0	0.00	13.25	11	19,801	0.06%
2020/08/25	1	13.20	0	0.00	13.25	1	20,076	0.00%
2020/08/24	16	13.24	0.4	13.30	13.15	15.6	20,724	0.08%
2020/08/21	32	13.34	17	13.43	13.45	15	20,731	0.07%
2020/08/20	30	12.98	13	13.00	13.00	17	20,427	0.08%
2020/08/19	6	13.23	6.2	13.25	13.15	-0.2	20,199	0.00%
2020/08/17	0	0.00	1	13.20	13.20	-1	20,374	0.00%
2020/08/14	20	13.14	2	13.10	13.15	18	20,490	0.09%
2020/08/13	6	13.17	0	0.00	13.20	6	20,576	0.03%
2020/08/12	10	13.20	0	0.00	13.25	10	20,564	0.05%
2020/08/11	49	13.06	173	13.10	13.10	-124	20,388	-0.61%	大賣/鉅額交易
2020/08/10	221.6	13.87	30	13.88	13.85	191.6	19,695	0.97%	大買/鉅額交易
2020/08/07	4	13.83	9	13.85	13.85	-5	19,168	-0.03%
2020/08/06	7.1	13.88	112	13.80	13.90	-104.9	18,712	-0.56%	大賣/鉅額交易
2020/08/05	1.5	13.63	1.1	13.60	13.65	0.4	18,234	0.00%
2020/08/04	0	0.00	5	13.47	13.45	-5	17,857	-0.03%
2020/08/03	12	13.35	0	13.40	13.35	12	17,635	0.07%
2020/07/31	1.8	13.40	3	13.53	13.35	-1.2	17,674	-0.01%
2020/07/30	1.1	13.45	4	13.43	13.45	-2.9	17,523	-0.02%
2020/07/29	0	0.00	17	13.55	13.40	-17	17,562	-0.10%
2020/07/28	29	13.27	31	13.30	13.25	-2	17,790	-0.01%
2020/07/27	10	13.35	12	13.45	13.35	-2	17,993	-0.01%
2020/07/24	2.1	13.45	5	13.45	13.45	-2.9	17,994	-0.02%
2020/07/23	0.1	13.55	1	13.60	13.55	-0.9	18,076	-0.01%
2020/07/22	0	0.00	2	13.55	13.60	-2	18,153	-0.01%
2020/07/21	0	0.00	4.4	13.52	13.50	-4.4	18,151	-0.02%
2020/07/20	0	0.00	0.2	13.45	13.45	-0.2	18,233	0.00%
2020/07/17	12	13.50	0	0.00	13.50	12	18,280	0.07%
2020/07/16	39	13.55	0	0.00	13.50	39	18,613	0.21%
2020/07/15	0	0.00	2	13.60	13.55	-2	18,489	-0.01%
2020/07/13	100	13.55	5.3	13.59	13.60	94.7	18,961	0.50%
2020/07/10	1	13.50	0	0.00	13.55	1	19,134	0.01%
2020/07/09	0	0.00	1	13.60	13.55	-1	19,296	-0.01%
2020/07/08	10	13.55	0	0.00	13.60	10	19,481	0.05%
2020/07/06	1	13.60	6.1	13.60	13.65	-5.1	19,441	-0.03%
2020/07/02	29.2	13.50	2	13.53	13.45	27.2	19,466	0.14%
2020/07/01	1	13.55	1	13.55	13.50	0	19,807	0.00%
2020/06/30	6	13.36	5	13.41	13.35	1	19,927	0.01%
2020/06/29	6	13.34	3	13.38	13.30	3	20,145	0.01%
2020/06/24	0	0.00	25	13.50	13.55	-25	20,258	-0.12%
2020/06/23	5	13.40	0	0.00	13.50	5	20,667	0.02%
2020/06/22	1	13.40	0	0.00	13.40	1	20,880	0.00%
2020/06/19	3	13.35	0	0.00	13.20	3	21,470	0.01%
2020/06/18	4	13.41	0	0.00	13.35	4	21,604	0.02%
2020/06/17	4	13.45	0	0.00	13.60	4	21,816	0.02%
2020/06/16	0	0.00	6	13.45	13.50	-6	23,010	-0.03%
2020/06/15	13	13.13	4	13.20	13.20	9	24,374	0.04%
2020/06/12	12	13.13	6	13.18	13.20	6	25,158	0.02%
2020/06/11	14	13.46	17	13.42	13.40	-3	25,695	-0.01%
2020/06/10	0	0.00	10.2	13.65	13.70	-10.2	26,204	-0.04%
2020/06/09	2	13.50	2	13.60	13.50	0	27,071	0.00%
2020/06/08	2	13.60	3	13.58	13.60	-1	27,772	0.00%
2020/06/05	15	13.48	0	0.00	13.40	15	27,939	0.05%
2020/06/04	19	13.48	0.9	13.55	13.55	18.1	28,337	0.06%
2020/06/03	8	13.55	5	13.55	13.60	3	28,680	0.01%
2020/06/01	11.9	13.20	5.1	13.20	13.20	6.8	28,555	0.02%
2020/05/29	21.2	12.79	37	12.83	13.00	-15.8	28,509	-0.06%
2020/05/28	13	12.69	0	0.00	12.70	13	28,082	0.05%
2020/05/27	11.8	12.67	62	12.70	12.65	-50.2	28,443	-0.18%
2020/05/26	11	12.70	2.2	12.70	12.70	8.8	28,615	0.03%
2020/05/25	3	12.50	9.1	12.43	12.50	-6.1	28,655	-0.02%
2020/05/22	33	12.52	0	0.00	12.50	33	28,785	0.11%
2020/05/21	0	0.00	9.5	12.66	12.65	-9.5	28,632	-0.03%
2020/05/20	6.9	12.61	5	12.60	12.65	1.9	28,628	0.01%
2020/05/19	2.2	12.63	3.5	12.64	12.65	-1.3	28,739	0.00%
2020/05/18	8	12.40	1	12.45	12.45	7	28,885	0.02%
2020/05/15	4	12.35	0.4	12.40	12.35	3.6	28,915	0.01%
2020/05/14	39	12.30	0	0.00	12.30	39	28,941	0.13%
2020/05/13	7	12.46	0	12.55	12.45	7	28,667	0.02%
2020/05/12	3	12.50	0	0.00	12.45	3	28,707	0.01%
2020/05/11	3	12.62	28	12.66	12.60	-25	28,559	-0.09%
2020/05/08	2	12.38	1	12.40	12.35	1	28,440	0.00%
2020/05/07	1	12.25	0	0.00	12.30	1	28,517	0.00%
2020/05/06	5	12.27	0	0.00	12.25	5	28,544	0.02%
2020/05/05	20	12.29	3	12.35	12.30	17	28,519	0.06%
2020/05/04	42	12.26	0	0.00	12.25	42	28,524	0.15%
2020/04/30	15.2	12.73	24	12.70	12.75	-8.8	28,288	-0.03%
2020/04/29	13.6	12.20	27	12.23	12.35	-13.4	28,319	-0.05%
2020/04/28	29	12.06	5.5	12.10	12.05	23.5	28,403	0.08%
2020/04/27	5	11.97	4	12.03	12.00	1	29,104	0.00%
2020/04/24	4	11.73	0	0.00	11.70	4	29,249	0.01%
2020/04/23	3	11.80	0	0.00	11.80	3	29,311	0.01%
2020/04/22	7	11.84	15.1	11.55	11.85	-8.1	29,305	-0.03%
2020/04/21	258	11.82	0	0.00	11.75	258	29,380	0.88%	大買/鉅額交易
2020/04/20	1	12.20	14	12.15	12.20	-13	29,082	-0.04%
2020/04/17	237	12.33	21	12.30	12.25	216	29,055	0.74%	大買/鉅額交易
2020/04/16	16	12.15	1	12.25	12.25	15	28,844	0.05%
2020/04/15	5	12.31	2.1	12.40	12.40	2.9	28,574	0.01%
2020/04/14	8	12.12	109	12.10	12.20	-101	28,344	-0.36%	大賣/鉅額交易
2020/04/13	362	11.93	0.4	12.10	12.00	361.6	28,111	1.29%	大買/鉅額交易
2020/04/10	76	12.16	41.1	12.16	12.25	34.9	27,918	0.13%
2020/04/09	144	11.85	4	11.85	11.95	140	27,818	0.50%	大買/鉅額交易
2020/04/08	17	11.77	0	11.85	11.80	17	27,779	0.06%
2020/04/07	16	11.71	3	11.80	11.70	13	27,564	0.05%
2020/04/06	14	11.60	20	11.51	11.70	-6	27,415	-0.02%
2020/04/01	72	11.60	3	11.65	11.60	69	27,004	0.26%
2020/03/31	8.5	11.90	0	0.00	11.70	8.5	26,772	0.03%
2020/03/30	5	11.65	2	11.65	11.80	3	26,379	0.01%
2020/03/27	27	11.78	4.2	11.76	11.85	22.8	26,118	0.09%
2020/03/26	17	11.67	1	11.90	11.60	16	25,688	0.06%
2020/03/25	22	11.69	4	11.73	11.70	18	25,584	0.07%
2020/03/24	16	11.04	32	11.02	11.05	-16	25,066	-0.06%
2020/03/23	6.2	10.39	0.1	10.60	10.50	6.1	24,761	0.02%
2020/03/20	91	10.61	67.4	10.75	10.85	23.6	24,406	0.10%
2020/03/19	63.4	10.35	14	10.34	10.30	49.4	23,266	0.21%
2020/03/18	24.3	11.61	16.5	11.68	11.40	7.8	21,943	0.04%
2020/03/17	40	11.99	22	12.02	11.95	18	21,157	0.09%
2020/03/16	33	12.70	81	12.65	12.55	-48	20,307	-0.24%
2020/03/13	114	12.85	24	13.04	13.15	90	19,496	0.46%	大買/
2020/03/12	34	13.55	19	13.70	13.50	15	18,503	0.08%
2020/03/11	2	13.88	0	0.00	13.90	2	17,683	0.01%
2020/03/10	5	13.83	17	13.92	13.95	-12	17,321	-0.07%
2020/03/09	55	13.89	50	13.91	13.85	5	16,788	0.03%
2020/03/06	14	14.08	0	0.00	14.05	14	16,194	0.09%
2020/03/05	5.5	14.19	0	0.00	14.20	5.5	15,879	0.03%
2020/03/04	3	14.10	0	0.00	14.20	3	15,929	0.02%
2020/03/03	7.5	14.15	0	14.20	14.20	7.5	15,689	0.05%
2020/03/02	38.5	14.05	11	14.02	14.00	27.5	15,503	0.18%
2020/02/27	13	14.27	15	14.25	14.20	-2	15,577	-0.01%
2020/02/26	5	14.30	0	0.00	14.35	5	15,332	0.03%
2020/02/25	15	14.35	13.2	14.38	14.35	1.8	15,157	0.01%
2020/02/24	4	14.47	0	0.00	14.45	4	15,048	0.03%
2020/02/21	0.5	14.60	1	14.60	14.60	-0.5	14,991	0.00%
2020/02/20	0	0.00	8.2	14.67	14.65	-8.2	14,871	-0.06%
2020/02/19	1	14.65	24	14.68	14.65	-23	14,645	-0.16%
2020/02/18	0	0.00	2	14.48	14.50	-2	14,435	-0.01%
2020/02/17	1	14.40	2	14.45	14.50	-1	14,373	-0.01%
2020/02/14	1	14.45	0	0.00	14.45	1	14,368	0.01%
2020/02/13	1	14.50	3.7	14.45	14.45	-2.7	14,413	-0.02%
2020/02/12	1	14.45	598.2	14.40	14.40	-597.2	14,488	-4.12%	大賣/鉅額交易
2020/02/11	2.4	14.45	0	0.00	14.40	2.4	14,590	0.02%
2020/02/10	10	14.25	1.4	14.31	14.35	8.6	14,840	0.06%
2020/02/07	8.1	14.34	1	14.30	14.30	7.1	14,858	0.05%
2020/02/06	21	14.40	13.2	14.45	14.45	7.8	14,881	0.05%
2020/02/05	3	14.35	16	14.33	14.35	-13	14,931	-0.09%
2020/02/04	56	14.17	94	14.17	14.35	-38	14,877	-0.26%
2020/02/03	14	13.97	6	14.06	14.15	8	15,126	0.05%
2020/01/31	19	14.17	8.1	14.21	14.15	10.9	14,723	0.07%
2020/01/30	73	14.24	72	14.30	14.10	1	14,635	0.01%
2020/01/20	4.1	14.72	125	14.70	14.70	-120.9	13,737	-0.88%	大賣/鉅額交易
2020/01/17	17.1	14.62	1	14.65	14.65	16.1	13,432	0.12%
2020/01/16	1	14.60	0	0.00	14.60	1	13,323	0.01%
2020/01/15	17	14.49	2	14.55	14.55	15	13,176	0.11%
2020/01/14	0	0.00	5.3	14.50	14.50	-5.3	13,076	-0.04%
2020/01/13	1	14.45	0	0.00	14.55	1	12,993	0.01%
2020/01/10	0	0.00	10	14.45	14.45	-10	12,926	-0.08%
2020/01/09	17	14.35	11	14.40	14.35	6	12,902	0.05%
2020/01/08	21	14.30	62.2	14.30	14.30	-41.2	12,861	-0.32%
2020/01/06	6	14.42	0	0.00	14.40	6	12,827	0.05%
2020/01/03	3	14.50	3	14.55	14.55	0	12,816	0.00%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/31	12	14.50	0	0.00	14.50	12	12,740	0.09%
2019/12/30	0	0.00	4	14.59	14.60	-4	12,754	-0.03%
2019/12/27	1	14.55	17	14.54	14.60	-16	12,724	-0.13%
2019/12/26	0	0.00	5	14.55	14.55	-5	12,786	-0.04%
2019/12/25	0	0.00	13	14.50	14.55	-13	12,927	-0.10%
2019/12/24	11	14.50	3	14.55	14.50	8	12,963	0.06%
2019/12/23	5.8	14.55	0	0.00	14.60	5.8	12,964	0.04%
2019/12/20	3	14.60	52	14.60	14.55	-49	13,018	-0.38%
2019/12/19	0	0.00	27	14.56	14.60	-27	12,793	-0.21%
2019/12/18	1.2	14.50	50.7	14.55	14.55	-49.5	12,683	-0.39%
2019/12/17	2	14.40	3	14.43	14.50	-1	12,701	-0.01%
2019/12/16	5	14.40	20	14.38	14.45	-15	12,699	-0.12%
2019/12/13	0	14.35	25	14.36	14.40	-25	12,764	-0.20%
2019/12/12	1.1	14.30	5	14.35	14.30	-3.9	12,838	-0.03%
2019/12/11	6	14.27	0	0.00	14.30	6	12,824	0.05%
2019/12/10	5	14.25	2.1	14.30	14.30	2.9	12,974	0.02%
2019/12/09	1	14.25	0	0.00	14.30	1	13,107	0.01%
2019/12/06	1	14.25	0	0.00	14.25	1	13,358	0.01%
2019/12/05	1.5	14.35	13.1	14.32	14.35	-11.5	13,513	-0.09%
2019/12/03	20	14.30	0	0.00	14.35	20	13,785	0.15%
2019/12/02	18	14.24	25	14.25	14.30	-7	13,806	-0.05%
2019/11/29	25.3	14.30	6	14.35	14.25	19.3	13,881	0.14%
2019/11/28	0	0.00	10	14.40	14.35	-10	14,005	-0.07%
2019/11/27	6	14.40	16.1	14.40	14.45	-10.1	14,641	-0.07%
2019/11/26	2.3	14.42	11	14.45	14.40	-8.7	15,293	-0.06%
2019/11/25	0	0.00	21	14.40	14.40	-21	14,698	-0.14%
2019/11/22	1.4	14.26	2	14.30	14.30	-0.6	15,006	0.00%
2019/11/21	22	14.30	0.1	14.30	14.25	21.9	15,087	0.14%
2019/11/20	1	14.40	15	14.38	14.40	-14	15,022	-0.09%
2019/11/19	0	0.00	5	14.40	14.40	-5	14,983	-0.03%
2019/11/15	6.4	14.35	7	14.35	14.30	-0.6	15,055	0.00%
2019/11/14	16.1	14.26	5	14.28	14.30	11.1	15,054	0.07%
2019/11/13	5	14.33	5	14.38	14.30	0	15,230	0.00%
2019/11/12	8	14.36	3	14.35	14.40	5	15,254	0.03%
2019/11/11	10	14.41	17	14.39	14.35	-7	15,285	-0.05%
2019/11/08	2	14.45	4	14.48	14.50	-2	15,255	-0.01%
2019/11/07	3	14.45	12	14.51	14.45	-9	15,590	-0.06%
2019/11/06	8.5	14.41	2.2	14.40	14.45	6.3	15,762	0.04%
2019/11/05	7	14.32	23	14.35	14.40	-16	15,751	-0.10%
2019/11/04	3	14.23	9	14.26	14.30	-6	15,825	-0.04%
2019/11/01	5	14.24	13	14.15	14.20	-8	15,845	-0.05%
2019/10/31	3	14.13	33	14.13	14.15	-30	16,057	-0.19%
2019/10/30	3	14.08	7.5	14.08	14.10	-4.5	15,777	-0.03%
2019/10/29	1	14.05	15	14.04	14.05	-14	16,051	-0.09%
2019/10/28	1	13.95	2	13.95	14.00	-1	15,893	-0.01%
2019/10/25	8	13.95	0	0.00	14.00	8	15,945	0.05%
2019/10/24	0	0.00	10	14.00	14.00	-10	15,989	-0.06%
2019/10/23	2	13.90	0	0.00	13.95	2	16,119	0.01%
2019/10/22	4	13.93	106	14.00	14.00	-102	16,269	-0.63%	大賣/鉅額交易
2019/10/21	0	0.00	0.3	13.95	13.95	-0.3	16,419	0.00%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/17	55	13.90	15	13.95	13.95	40	16,648	0.24%
2019/10/16	51	13.90	5.1	13.90	13.95	45.9	16,815	0.27%
2019/10/15	0.9	13.90	0	0.00	13.90	0.9	17,071	0.01%
2019/10/14	1	13.85	11	13.89	13.90	-10	17,143	-0.06%
2019/10/09	8	13.79	0	0.00	13.75	8	17,196	0.05%
2019/10/08	5.7	13.83	0	0.00	13.85	5.7	17,366	0.03%
2019/10/07	176.2	13.77	0	0.00	13.80	176.2	17,448	1.01%	大買/鉅額交易
2019/10/04	50	13.80	0	0.00	13.75	50	17,457	0.29%
2019/10/03	110	13.80	0	0.00	13.80	110	17,488	0.63%	大買/鉅額交易
2019/10/02	16	13.92	0	0.00	13.90	16	17,541	0.09%
2019/10/01	0	0.00	14	14.00	14.00	-14	17,436	-0.08%
2019/09/27	104	13.90	0	0.00	13.85	104	17,350	0.60%	大買/鉅額交易
2019/09/26	0	0.00	11.2	14.00	13.95	-11.2	17,368	-0.06%
2019/09/25	6	13.93	2	13.93	13.95	4	17,395	0.02%
2019/09/24	66	14.00	93.6	14.01	14.05	-27.6	17,400	-0.16%
2019/09/23	6	14.02	0	0.00	14.00	6	17,383	0.03%
2019/09/20	10.7	14.09	9.7	14.08	14.10	0.9	17,518	0.01%
2019/09/18	5	14.05	11	14.10	14.10	-6	17,236	-0.03%
2019/09/17	100.6	13.85	14.5	13.99	14.00	86.1	17,057	0.50%
2019/09/16	5	13.90	0.3	13.95	13.85	4.7	17,059	0.03%
2019/09/12	4	13.90	0.2	13.95	13.85	3.8	17,050	0.02%
2019/09/11	150	13.85	3.7	13.92	13.90	146.3	17,071	0.86%	大買/鉅額交易
2019/09/10	11	13.85	4.1	13.83	13.90	6.9	17,039	0.04%
2019/09/09	12.3	13.83	2.4	13.78	13.80	9.8	16,822	0.06%
2019/09/06	6	13.73	20	13.70	13.75	-14	16,748	-0.08%
2019/09/05	3	13.60	4	13.65	13.65	-1	16,697	-0.01%
2019/09/04	0	0.00	5	13.48	13.50	-5	16,807	-0.03%
2019/09/03	5	13.50	0	0.00	13.45	5	16,973	0.03%
2019/09/02	2.2	13.46	1	13.45	13.45	1.2	17,144	0.01%
2019/08/30	22	13.35	0	0.00	13.40	22	17,252	0.13%
2019/08/29	65	13.40	0	0.00	13.35	65	16,717	0.39%
2019/08/28	1	13.50	0	0.00	13.50	1	16,111	0.01%
2019/08/27	18	13.46	1	13.55	13.45	17	16,227	0.10%
2019/08/26	36	13.53	13	13.55	13.50	23	16,116	0.14%
2019/08/23	15	13.64	4	13.64	13.65	11	16,094	0.07%
2019/08/21	16	13.63	0	0.00	13.65	16	17,472	0.09%
2019/08/20	17	13.69	7	13.69	13.65	10	17,581	0.06%
2019/08/16	54.2	13.58	15	13.60	13.55	39.1	17,708	0.22%
2019/08/15	15	13.50	3	13.50	13.50	12	17,571	0.07%
2019/08/14	3	13.70	9	13.67	13.65	-6	17,700	-0.03%
2019/08/13	12	13.65	0	0.00	13.60	12	17,669	0.07%
2019/08/12	133.1	13.59	132.1	13.72	13.70	1	17,584	0.01%	大買/大賣/
2019/08/08	8	14.30	0	0.00	14.30	8	17,240	0.05%
2019/08/06	1.1	14.16	26	14.21	14.35	-25	16,932	-0.15%
2019/08/05	82	14.35	2	14.35	14.35	80	16,796	0.48%
2019/08/02	28.1	14.32	160	14.30	14.25	-131.9	16,717	-0.79%	大賣/鉅額交易
2019/08/01	20	14.55	100	14.55	14.45	-80	16,650	-0.48%
2019/07/31	6.2	14.61	0	0.00	14.60	6.2	16,544	0.04%
2019/07/30	8	14.65	0	0.00	14.60	8	16,217	0.05%
2019/07/29	0	0.00	7.1	14.66	14.70	-7.1	16,445	-0.04%
2019/07/26	1	14.65	1	14.65	14.65	0	16,678	0.00%
2019/07/25	5	14.60	3	14.67	14.75	2	16,853	0.01%
2019/07/24	1	14.60	0	0.00	14.55	1	16,819	0.01%
2019/07/23	11	14.69	23	14.80	14.65	-12	17,011	-0.07%
2019/07/22	0	0.00	69	14.72	14.75	-69	17,563	-0.39%
2019/07/19	3	14.70	30	14.70	14.70	-27	17,729	-0.15%
2019/07/18	1	14.65	28	14.69	14.65	-27	17,732	-0.15%
2019/07/17	0	0.00	31	14.60	14.65	-31	17,651	-0.18%
2019/07/16	21	14.60	56	14.58	14.55	-35	17,741	-0.20%
2019/07/15	10	14.57	22	14.51	14.55	-12	17,655	-0.07%
2019/07/12	0	0.00	1	14.55	14.55	-1	17,662	-0.01%
2019/07/11	0	0.00	28	14.46	14.50	-28	17,487	-0.16%
2019/07/10	11	14.35	3	14.35	14.40	8	17,438	0.05%
2019/07/09	8	14.35	10	14.40	14.40	-2	17,517	-0.01%
2019/07/08	12	14.35	0	0.00	14.40	12	17,633	0.07%
2019/07/05	4	14.31	1	14.35	14.30	3	17,668	0.02%
2019/07/04	10	14.25	1	14.30	14.35	9	17,888	0.05%
2019/07/03	6	14.25	8	14.23	14.30	-2	17,897	-0.01%
2019/07/02	50	14.30	0	0.00	14.25	50	17,951	0.28%
2019/07/01	1	14.30	10	14.35	14.30	-9	17,976	-0.05%
2019/06/28	50	14.35	11	14.35	14.30	39	17,897	0.22%
2019/06/27	5	14.32	3	14.35	14.30	2	17,996	0.01%
2019/06/26	18.7	14.30	0	0.00	14.25	18.7	18,051	0.10%
2019/06/25	0	0.00	12	14.33	14.35	-12	18,010	-0.07%
2019/06/24	0.3	14.35	20	14.35	14.35	-19.7	18,085	-0.11%
2019/06/21	10	14.30	6	14.35	14.35	4	18,238	0.02%
2019/06/20	0	0.00	4	14.30	14.35	-4	18,312	-0.02%
2019/06/19	4	14.25	31	14.27	14.30	-27	18,669	-0.14%
2019/06/18	5	14.15	1	14.15	14.20	4	18,541	0.02%
2019/06/17	1	14.15	0	0.00	14.15	1	18,696	0.01%
2019/06/14	1	14.05	23	14.16	14.15	-22	18,893	-0.12%
2019/06/13	3	14.00	11	14.00	14.05	-8	18,937	-0.04%
2019/06/12	14	14.00	54	14.00	14.05	-40	18,976	-0.21%
2019/06/11	17	14.16	0	0.00	14.15	17	18,809	0.09%
2019/06/10	100	14.25	14.3	14.30	14.30	85.7	18,748	0.46%
2019/06/06	14.3	14.25	61	14.29	14.25	-46.7	18,749	-0.25%
2019/06/05	0	0.00	8	14.18	14.20	-8	19,513	-0.04%
2019/06/04	0	0.00	23	14.15	14.10	-23	19,525	-0.12%
2019/06/03	0	0.00	18	14.09	14.15	-18	19,528	-0.09%
2019/05/31	6	14.04	17	14.10	14.10	-11	19,408	-0.06%
2019/05/30	10	13.95	5	13.97	14.00	5	19,139	0.03%
2019/05/29	2	14.00	0	0.00	13.90	2	19,364	0.01%
2019/05/28	8	14.05	13	14.05	13.90	-5	19,593	-0.03%
2019/05/27	13	14.05	30	14.05	14.10	-17	18,394	-0.09%
2019/05/24	0	0.00	0.2	14.00	14.00	-0.2	18,252	0.00%
2019/05/23	2	13.85	0	0.00	13.95	2	18,161	0.01%
2019/05/22	1	14.00	20	13.95	13.85	-19	18,265	-0.10%
2019/05/21	21	13.95	29	13.97	14.00	-8	18,406	-0.04%
2019/05/20	1	13.80	5	13.85	13.85	-4	18,269	-0.02%
2019/05/17	6	13.71	8	13.75	13.75	-2	18,335	-0.01%
2019/05/16	30	13.74	17	13.70	13.70	13	18,410	0.07%
2019/05/15	36	13.80	6	13.78	13.75	30	18,301	0.16%
2019/05/14	78.2	13.75	0	0.00	13.75	78.2	18,286	0.43%
2019/05/13	4	13.85	63	13.85	13.85	-59	18,111	-0.33%
2019/05/10	6	13.89	0	0.00	13.85	6	18,186	0.03%
2019/05/09	5	13.89	7	13.91	13.85	-2	18,350	-0.01%
2019/05/08	105	13.95	10	13.96	14.05	95	18,217	0.52%	大買/
2019/05/07	0	0.00	0.9	14.00	13.95	-0.9	18,179	-0.01%
2019/05/06	55	13.90	5	13.88	13.85	50	18,278	0.27%
2019/05/03	20	13.98	2	13.95	14.00	18	18,092	0.10%
2019/05/02	12	14.03	0.3	14.10	14.10	11.7	17,827	0.07%
2019/04/30	14	14.03	4	14.00	14.00	10	17,854	0.06%
2019/04/29	3	13.93	9	13.93	14.00	-6	17,960	-0.03%
2019/04/26	36	13.85	7	13.89	13.90	29	17,634	0.16%
2019/04/25	13	14.13	0	0.00	14.10	13	16,934	0.08%
2019/04/24	2	14.20	0	0.00	14.20	2	16,893	0.01%
2019/04/23	0	0.00	41.4	14.15	14.15	-41.4	16,882	-0.25%
2019/04/22	34	14.17	2	14.30	14.10	32	16,841	0.19%
2019/04/18	12	14.19	3	14.20	14.20	9	16,873	0.05%
2019/04/17	6	14.21	3	14.20	14.20	3	16,974	0.02%
2019/04/16	5	14.20	0	0.00	14.20	5	16,985	0.03%
2019/04/15	14	14.23	1	14.30	14.20	13	17,120	0.08%
2019/04/12	5	14.19	2	14.20	14.20	3	17,108	0.02%
2019/04/11	8	14.25	1	14.20	14.25	7	16,935	0.04%
2019/04/10	6	14.21	0	0.00	14.25	6	16,894	0.04%
2019/04/09	2	14.15	18	14.21	14.25	-16	16,839	-0.10%
2019/04/08	7	14.10	1.3	14.16	14.15	5.7	16,866	0.03%
2019/04/03	1	14.10	70	14.10	14.10	-69	16,981	-0.41%
2019/04/02	2	14.08	5	14.10	14.10	-3	17,161	-0.02%
2019/04/01	8	14.01	10	14.05	14.00	-2	17,226	-0.01%
2019/03/29	2	14.05	6	14.04	14.05	-4	17,144	-0.02%
2019/03/27	11	13.97	0	0.00	13.95	11	17,111	0.06%
2019/03/26	0	0.00	1	14.00	14.00	-1	17,109	-0.01%
2019/03/25	15	13.77	22	13.80	13.85	-7	17,336	-0.04%
2019/03/22	45	13.89	0	0.00	13.85	45	17,093	0.26%
2019/03/21	1	13.95	0	0.00	14.00	1	16,710	0.01%
2019/03/20	4	13.98	8	14.00	14.00	-4	16,833	-0.02%
2019/03/19	3	13.98	1	13.95	14.00	2	16,689	0.01%
2019/03/18	16	13.89	78.5	13.87	13.90	-62.5	16,585	-0.38%
2019/03/15	3	13.80	1	13.80	13.85	2	16,712	0.01%
2019/03/14	21	13.75	0	0.00	13.75	21	16,591	0.13%
2019/03/13	6.5	13.77	22	13.80	13.75	-15.5	16,703	-0.09%
2019/03/12	61	13.73	10	13.73	13.75	51	16,757	0.30%
2019/03/11	84.3	13.70	10	13.70	13.65	74.3	16,589	0.45%
2019/03/08	13.1	13.85	1	13.90	13.85	12.1	15,595	0.08%
2019/03/07	28	13.99	0	0.00	13.95	28	15,702	0.18%
2019/03/06	5	13.95	5.2	13.95	14.00	-0.2	15,935	0.00%
2019/03/05	31	13.90	2	13.90	13.90	29	16,045	0.18%
2019/03/04	11	13.85	6	13.90	13.95	5	16,225	0.03%
2019/02/27	13	13.93	7	13.95	13.95	6	16,183	0.04%
2019/02/26	9.5	13.95	2	14.00	13.95	7.5	16,222	0.05%
2019/02/25	15	13.91	0	0.00	14.00	15	16,290	0.09%
2019/02/22	27	13.90	19.6	13.85	13.95	7.4	16,398	0.05%
2019/02/21	14	13.86	3	13.85	13.90	11	16,512	0.07%
2019/02/20	1	13.85	1	13.90	13.90	0	16,535	0.00%
2019/02/19	0	0.00	6	13.78	13.80	-6	16,462	-0.04%
2019/02/18	4	13.79	36.9	13.77	13.80	-32.9	16,430	-0.20%
2019/02/15	4	13.68	0	0.00	13.70	4	16,537	0.02%
2019/02/14	1	13.70	3	13.65	13.65	-2	16,621	-0.01%
2019/02/13	10	13.62	1	13.65	13.60	9	16,717	0.05%
2019/02/12	2	13.65	2	13.65	13.65	0	16,829	0.00%
2019/02/11	27	13.60	0	0.00	13.65	27	16,800	0.16%
2019/01/30	1	13.50	13	13.51	13.60	-12	16,820	-0.07%
2019/01/29	2	13.40	33	13.41	13.50	-31	16,733	-0.19%
2019/01/28	2	13.45	1	13.50	13.45	1	16,754	0.01%
2019/01/25	2	13.40	0	0.00	13.45	2	16,700	0.01%
2019/01/24	18.4	13.29	0	0.00	13.30	18.4	16,586	0.11%
2019/01/23	3	13.40	1	13.40	13.40	2	16,684	0.01%
2019/01/22	6	13.25	0	0.00	13.30	6	16,675	0.04%
2019/01/21	9.5	13.34	1	13.40	13.30	8.5	16,457	0.05%
2019/01/18	0.8	13.40	25	13.40	13.40	-24.3	16,398	-0.15%
2019/01/17	21	13.25	0	0.00	13.35	21	16,659	0.13%
2019/01/16	21	13.30	0.7	13.35	13.30	20.3	16,779	0.12%
2019/01/14	3	13.30	0	0.00	13.35	3	16,573	0.02%
2019/01/10	9	13.31	6	13.24	13.35	3	16,581	0.02%
2019/01/09	1.2	13.41	9	13.41	13.45	-7.8	16,565	-0.05%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	5.3	13.19	15	13.19	13.35	-9.7	16,653	-0.06%
2019/01/04	24.2	13.01	20	13.05	13.00	4.2	16,888	0.02%
2019/01/03	10.2	13.10	0	0.00	13.10	10.2	17,612	0.06%
2019/01/02	7	13.07	0	0.00	13.10	7	17,693	0.04%
2018/12/28	1	13.15	0	0.00	13.05	1	17,671	0.01%
2018/12/27	204	13.05	25.3	13.10	13.10	178.7	17,784	1.00%	大買/鉅額交易
2018/12/26	52.3	12.99	0	0.00	12.95	52.3	17,890	0.29%
2018/12/25	17	13.06	0	0.00	13.05	17	17,653	0.10%
2018/12/24	119	13.15	3	13.20	13.20	116	17,542	0.66%	大買/鉅額交易
2018/12/22	26.1	13.16	0	0.00	13.20	26.1	17,548	0.15%
2018/12/21	1	13.25	101	13.25	13.25	-100	17,596	-0.57%	大賣/
2018/12/20	6.2	13.28	0	0.00	13.25	6.2	17,717	0.03%
2018/12/19	2	13.30	65	13.26	13.35	-63	17,629	-0.36%
2018/12/18	20.1	13.25	1	13.30	13.25	19.1	17,601	0.11%
2018/12/17	34	13.41	0	0.00	13.35	34	17,599	0.19%
2018/12/14	249	13.44	222	13.35	13.45	27	17,740	0.15%	大買/大賣/
2018/12/13	38	13.41	0	0.00	13.45	38	17,757	0.21%
2018/12/12	16	13.36	100	13.40	13.40	-84	17,610	-0.48%
2018/12/11	109	13.35	0	0.00	13.35	109	17,482	0.62%	大買/鉅額交易
2018/12/10	19	13.38	0	0.00	13.35	19	17,429	0.11%
2018/12/07	3.5	13.51	0	0.00	13.50	3.5	17,192	0.02%
2018/12/06	13	13.45	2	13.45	13.45	11	17,179	0.06%
2018/12/05	15	13.50	10	13.55	13.55	5	17,221	0.03%
2018/12/04	7	13.61	25	13.61	13.65	-18	17,242	-0.10%
2018/12/03	9	13.67	20	13.68	13.65	-11	17,463	-0.06%
2018/11/30	16	13.60	5	13.60	13.55	11	17,444	0.06%
2018/11/29	52	13.56	12	13.63	13.50	40	17,363	0.23%
2018/11/28	3	13.53	0	0.00	13.55	3	17,095	0.02%
2018/11/27	59	13.49	0	0.00	13.45	59	16,987	0.35%
2018/11/26	14.1	13.53	0	0.00	13.50	14.1	17,020	0.08%
2018/11/23	47	13.55	0	0.00	13.50	47	16,853	0.28%
2018/11/22	67.1	13.65	0	0.00	13.60	67.1	16,676	0.40%
2018/11/21	159	13.70	3	13.75	13.70	156	16,535	0.94%	大買/鉅額交易
2018/11/20	4	13.78	0	0.00	13.75	4	16,426	0.02%
2018/11/19	37	13.90	4	13.93	13.95	33	16,773	0.20%
2018/11/16	2	13.85	14	13.89	13.90	-12	17,274	-0.07%
2018/11/15	2	13.80	0	0.00	13.80	2	18,376	0.01%
2018/11/14	9	13.74	0	0.00	13.80	9	19,334	0.05%
2018/11/13	6	13.69	1.1	13.71	13.75	4.9	19,703	0.02%
2018/11/12	96	13.76	0	0.00	13.80	96	19,713	0.49%
2018/11/09	68	13.91	67	13.98	13.95	1	19,946	0.01%
2018/11/08	5	14.02	10.1	14.05	14.05	-5.1	20,046	-0.03%
2018/11/07	13	13.90	8	13.91	13.95	5	20,139	0.02%
2018/11/06	7	13.87	0.1	13.90	13.85	6.9	20,262	0.03%
2018/11/02	7.1	13.66	2	13.65	13.75	5.1	20,877	0.02%
2018/11/01	1.6	13.69	0	0.00	13.70	1.6	21,114	0.01%
2018/10/31	11.7	13.62	23	13.69	13.75	-11.3	21,296	-0.05%
2018/10/30	1	13.45	20	13.43	13.50	-19	21,577	-0.09%
2018/10/29	41.3	13.30	0	0.00	13.35	41.3	21,656	0.19%
2018/10/26	70	13.36	36.1	13.35	13.40	33.9	21,831	0.16%
2018/10/25	39	13.41	0	0.00	13.40	39	21,800	0.18%
2018/10/24	18	13.68	35	13.68	13.65	-17	21,778	-0.08%
2018/10/23	21	13.77	1	13.75	13.70	20	21,699	0.09%
2018/10/22	9	13.76	70	13.85	13.90	-61	21,736	-0.28%
2018/10/19	8	13.78	28	13.79	13.75	-20	21,778	-0.09%
2018/10/18	7	13.94	0	0.00	13.90	7	21,590	0.03%
2018/10/17	6	13.93	0	0.00	13.95	6	21,692	0.03%
2018/10/16	3	14.00	11	13.99	14.00	-8	21,573	-0.04%
2018/10/15	6	13.93	0	0.00	13.95	6	21,462	0.03%
2018/10/12	11	13.87	5	13.80	14.15	6	21,219	0.03%
2018/10/11	266	13.96	421.1	13.95	13.90	-155.1	20,843	-0.74%	大買/大賣/鉅額交易
2018/10/09	4	14.36	6	14.38	14.40	-2	20,095	-0.01%
2018/10/08	7	14.41	49	14.49	14.40	-42	20,094	-0.21%
2018/10/05	80	14.45	4	14.40	14.45	76	20,007	0.38%
2018/10/04	36	14.56	6	14.53	14.60	30	19,791	0.15%
2018/10/03	3	14.70	1	14.70	14.70	2	19,607	0.01%
2018/10/02	86	14.77	6	14.79	14.75	80	19,642	0.41%
2018/10/01	7.3	14.85	21	14.85	14.85	-13.7	19,487	-0.07%
2018/09/28	9	14.68	0	0.00	14.75	9	19,516	0.05%
2018/09/27	3.4	14.66	23	14.65	14.75	-19.6	19,372	-0.10%
2018/09/26	16	14.65	4.1	14.65	14.65	11.9	19,114	0.06%
2018/09/25	237	14.66	5	14.69	14.70	232	19,208	1.21%	大買/鉅額交易
2018/09/21	30	14.63	113.6	14.61	14.70	-83.6	19,115	-0.44%	大賣/
2018/09/20	1	14.55	106	14.55	14.60	-105	18,765	-0.56%	大賣/鉅額交易
2018/09/19	6	14.45	1.4	14.48	14.55	4.6	18,727	0.02%
2018/09/18	6	14.43	5	14.40	14.45	1	18,652	0.01%
2018/09/17	0	0.00	10	14.40	14.40	-10	18,647	-0.05%
2018/09/14	3	14.37	12	14.43	14.35	-9	18,691	-0.05%
2018/09/13	1	14.30	4	14.33	14.35	-3	18,629	-0.02%
2018/09/12	200	14.10	1	14.20	14.15	199	18,675	1.07%	大買/鉅額交易
2018/09/11	49.2	14.02	0	0.00	14.10	49.2	18,757	0.26%
2018/09/10	115	14.07	7	14.05	14.10	108	18,765	0.58%	大買/鉅額交易
2018/09/07	55	14.19	0	0.00	14.15	55	18,837	0.29%
2018/09/06	12.3	14.26	0	0.00	14.25	12.3	18,861	0.07%
2018/09/05	42	14.33	0	0.00	14.30	42	18,788	0.22%
2018/09/04	26	14.44	0	0.00	14.40	26	18,821	0.14%
2018/09/03	37	14.44	11	14.45	14.45	26	18,874	0.14%
2018/08/31	5	14.41	0	0.00	14.45	5	19,079	0.03%
2018/08/30	14.4	14.39	0	0.00	14.35	14.4	19,020	0.08%
2018/08/29	23.1	14.42	0.2	14.55	14.50	22.9	19,044	0.12%
2018/08/28	9	14.46	0	0.00	14.45	9	19,145	0.05%
2018/08/27	14	14.36	0	0.00	14.40	14	19,145	0.07%
2018/08/24	79.2	14.24	0	0.00	14.25	79.2	19,188	0.41%
2018/08/23	117	14.39	8	14.44	14.35	109	19,121	0.57%	大買/鉅額交易
2018/08/22	135	14.54	18	14.54	14.55	117	18,738	0.62%	大買/鉅額交易
2018/08/21	71	15.30	14	15.31	15.35	57	17,223	0.33%
2018/08/20	19	15.12	22	15.15	15.10	-3	16,252	-0.02%
2018/08/17	7	15.05	3	15.05	15.00	4	15,675	0.03%
2018/08/16	11	14.87	2.2	14.91	14.90	8.8	15,468	0.06%
2018/08/15	7.3	14.97	2	15.00	14.95	5.3	15,153	0.04%
2018/08/14	9	15.00	0	0.00	15.05	9	14,943	0.06%
2018/08/13	34	15.04	3	15.00	15.00	31	14,941	0.21%
2018/08/10	15	15.02	15.1	15.03	15.10	-0.1	14,706	0.00%
2018/08/09	40	14.94	0	0.00	14.90	40	14,439	0.28%
2018/08/08	5	14.95	1	14.95	15.00	4	14,035	0.03%
2018/08/07	14	14.95	0	0.00	14.90	14	13,985	0.10%
2018/08/06	28	14.97	0	0.00	14.90	28	13,871	0.20%
2018/08/03	1	14.95	0	0.00	15.05	1	13,540	0.01%
2018/08/02	15	14.96	10	15.03	14.95	5	13,596	0.04%
2018/08/01	0	0.00	5	15.00	15.05	-5	13,554	-0.04%
2018/07/31	65	14.95	3.4	14.95	15.00	61.6	13,566	0.45%
2018/07/30	5	14.95	0	0.00	15.00	5	13,363	0.04%
2018/07/27	2	14.93	6	14.95	14.95	-4	13,338	-0.03%
2018/07/26	2	14.90	10	14.90	14.90	-8	13,298	-0.06%
2018/07/24	1	14.80	10	14.80	14.85	-9	13,485	-0.07%
2018/07/23	1	14.70	6	14.70	14.70	-5	13,481	-0.04%
2018/07/19	0	0.00	5	14.65	14.60	-5	13,516	-0.04%
2018/07/18	1	14.55	5.5	14.60	14.65	-4.5	13,543	-0.03%
2018/07/17	2	14.45	3	14.55	14.55	-1	13,553	-0.01%
2018/07/16	8	14.48	0	0.00	14.45	8	13,464	0.06%
2018/07/13	1.2	14.60	5	14.55	14.60	-3.8	13,434	-0.03%
2018/07/12	0	0.00	7	14.45	14.50	-7	13,436	-0.05%
2018/07/11	2	14.40	1	14.35	14.40	1	13,462	0.01%
2018/07/06	10	14.19	41	14.19	14.15	-31	13,456	-0.23%
2018/07/04	7	14.29	0	0.00	14.30	7	13,504	0.05%
2018/07/03	25	14.28	0	0.00	14.25	25	13,666	0.18%
2018/07/02	3	14.43	8	14.48	14.40	-5	13,685	-0.04%
2018/06/29	1	14.40	0	0.00	14.40	1	13,771	0.01%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	2	14.43	0	0.00	14.40	2	13,698	0.01%
2018/06/26	6	14.43	36	14.45	14.40	-30	13,809	-0.22%
2018/06/21	7	14.46	0	0.00	14.50	7	14,121	0.05%
2018/06/20	1	14.40	0	0.00	14.50	1	14,323	0.01%
2018/06/19	24	14.44	0	0.00	14.40	24	14,323	0.17%
2018/06/15	10	14.55	5	14.55	14.55	5	14,339	0.03%
2018/06/14	29.1	14.63	0	0.00	14.45	29.1	14,223	0.20%
2018/06/13	18	14.76	0	0.00	14.75	18	14,065	0.13%
2018/06/12	6.1	14.80	2	14.90	14.75	4.1	14,389	0.03%
2018/06/11	1	14.90	1	14.95	14.85	0	14,257	0.00%
2018/06/08	3	14.93	0	0.00	14.95	3	14,340	0.02%
2018/06/07	10	14.95	11	15.00	15.05	-1	14,243	-0.01%
2018/06/06	0.5	14.95	0	0.00	15.00	0.5	14,228	0.00%
2018/06/05	1	14.90	8	14.90	15.00	-7	14,115	-0.05%
2018/06/04	0	0.00	6	14.82	14.90	-6	13,903	-0.04%
2018/06/01	0	0.00	2	14.70	14.80	-2	13,808	-0.01%
2018/05/31	17	14.61	7	14.60	14.75	10	13,701	0.07%
2018/05/30	19	14.57	5	14.60	14.55	14	13,274	0.11%
2018/05/29	2	14.78	0	0.00	14.75	2	13,122	0.02%
2018/05/28	12	14.80	0	0.00	14.80	12	13,183	0.09%
2018/05/25	15	14.81	0	0.00	14.80	15	13,337	0.11%
2018/05/24	12	14.79	0	0.00	14.85	12	13,445	0.09%
2018/05/23	13	14.80	0	0.00	14.80	13	13,557	0.10%
2018/05/22	4	14.85	1	14.85	14.85	3	13,697	0.02%
2018/05/21	28	14.81	0	0.00	14.90	28	13,831	0.20%
2018/05/18	3	14.77	1	14.75	14.80	2	13,868	0.01%
2018/05/17	0	0.00	4	14.80	14.70	-4	13,999	-0.03%
2018/05/16	1	14.60	11	14.64	14.70	-10	14,038	-0.07%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/10	2	14.48	0	0.00	14.45	2	15,325	0.01%
2018/05/09	0	0.00	3.2	14.45	14.50	-3.2	15,161	-0.02%
2018/05/08	2	14.43	11.2	14.40	14.45	-9.2	15,184	-0.06%
2018/05/07	7	14.39	0	0.00	14.45	7	15,099	0.05%
2018/05/04	4	14.33	14	14.33	14.35	-10	15,118	-0.07%
2018/05/03	15	14.45	6	14.40	14.35	9	15,080	0.06%
2018/05/02	10.1	14.53	2	14.45	14.50	8.1	15,217	0.05%
2018/04/30	8	14.41	0	0.00	14.45	8	15,189	0.05%
2018/04/27	5	14.25	10	14.30	14.35	-5	15,086	-0.03%
2018/04/26	1.1	14.20	3.1	14.26	14.20	-2	15,067	-0.01%
2018/04/25	2	14.20	30	14.20	14.25	-28	15,036	-0.19%
2018/04/24	20	14.28	0	0.00	14.25	20	15,298	0.13%
2018/04/23	0	0.00	2	14.30	14.40	-2	15,479	-0.01%
2018/04/20	3	14.28	3	14.30	14.30	0	15,480	0.00%
2018/04/19	0	0.00	3	14.28	14.30	-3	15,652	-0.02%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/17	32	14.15	0	0.00	14.20	32	15,783	0.20%
2018/04/16	47	14.20	0	0.00	14.25	47	15,884	0.30%
2018/04/13	185	14.25	0	0.00	14.25	185	16,225	1.14%	大買/鉅額交易
2018/04/12	7	14.24	0	0.00	14.30	7	16,449	0.04%
2018/04/11	4.1	14.25	0	0.00	14.30	4.1	16,728	0.02%
2018/04/10	9	14.10	0	0.00	14.30	9	16,733	0.05%
2018/04/09	19	14.10	0	0.00	14.10	19	16,726	0.11%
2018/04/03	8	14.06	0	0.00	14.10	8	16,906	0.05%
2018/04/02	2	14.23	0	0.00	14.20	2	16,856	0.01%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/30	2	14.25	0.5	14.30	14.30	1.5	16,996	0.01%
2018/03/28	0	0.00	2	14.45	14.35	-2	16,653	-0.01%
2018/03/27	5	14.45	5.1	14.50	14.55	-0.1	16,650	0.00%
2018/03/26	0	0.00	3	14.30	14.35	-3	16,445	-0.02%
2018/03/23	6	14.23	0	0.00	14.30	6	16,483	0.04%
2018/03/22	6	14.51	1	14.45	14.45	5	16,264	0.03%
2018/03/21	3	14.50	0	0.00	14.55	3	16,201	0.02%
2018/03/20	6	14.45	0	0.00	14.50	6	16,377	0.04%
2018/03/19	0	0.00	106	14.50	14.50	-106	16,415	-0.65%	大賣/鉅額交易
2018/03/16	12	14.33	0	0.00	14.35	12	16,305	0.07%
2018/03/15	5	14.40	3.4	14.40	14.40	1.6	16,103	0.01%
2018/03/14	71	14.30	8.5	14.32	14.40	62.5	16,117	0.39%
2018/03/13	1	14.10	0	0.00	14.20	1	16,075	0.01%
2018/03/12	0	0.00	2	14.05	14.10	-2	16,091	-0.01%
2018/03/08	0	0.00	0.3	13.95	13.95	-0.3	16,248	0.00%
2018/03/07	5.1	13.96	10.1	13.95	13.95	-5	16,395	-0.03%
2018/03/06	2	14.00	0.6	14.00	14.00	1.4	16,793	0.01%
2018/03/05	25	14.00	0	0.00	13.95	25	17,297	0.14%
2018/03/02	5.6	14.01	8	14.00	14.00	-2.4	17,291	-0.01%
2018/03/01	1	14.10	1.3	14.08	14.15	-0.3	17,253	0.00%
2018/02/27	1	14.15	0	0.00	14.20	1	17,216	0.01%
2018/02/26	5.5	14.08	15.5	14.15	14.10	-10	17,084	-0.06%
2018/02/23	0	0.00	13	14.17	14.20	-13	16,978	-0.08%
2018/02/22	7	13.86	0	0.00	13.90	7	17,347	0.04%
2018/02/21	5.3	13.90	11	14.00	14.00	-5.8	17,795	-0.03%
2018/02/12	1	13.75	24.3	13.79	13.70	-23.3	17,653	-0.13%
2018/02/09	22.2	13.63	17	13.61	13.60	5.2	17,554	0.03%
2018/02/08	10	13.75	21	13.71	13.65	-11	17,330	-0.06%
2018/02/07	32	13.67	11	13.94	13.50	21	17,154	0.12%
2018/02/06	84	13.65	7	13.85	13.45	77	16,510	0.47%
2018/02/05	18	14.34	0	0.00	14.30	18	15,559	0.12%
2018/02/02	4	14.53	2	14.60	14.60	2	15,368	0.01%
2018/02/01	0	0.00	1.6	14.68	14.70	-1.6	15,462	-0.01%
2018/01/31	0	0.00	17	14.60	14.70	-17	15,511	-0.11%
2018/01/30	3	14.65	1	14.65	14.60	2	15,320	0.01%
2018/01/26	0.4	14.70	0	0.00	14.75	0.4	15,180	0.00%
2018/01/24	0	0.00	23	14.67	14.70	-23	14,936	-0.15%
2018/01/23	3.5	14.79	50	14.71	14.75	-46.5	14,840	-0.31%
2018/01/22	1	14.75	2	14.80	14.80	-1	14,771	-0.01%
2018/01/18	0	0.00	25	14.76	14.75	-25	14,634	-0.17%
2018/01/17	0	0.00	11	14.62	14.65	-11	14,314	-0.08%
2018/01/16	51	14.55	5	14.55	14.60	46	14,070	0.33%
2018/01/15	60	14.48	0	0.00	14.55	60	13,970	0.43%
2018/01/12	0.1	14.50	5	14.55	14.55	-4.9	13,894	-0.04%
2018/01/11	2	14.50	1	14.55	14.55	1	13,779	0.01%
2018/01/10	4	14.53	1.1	14.55	14.55	2.9	13,873	0.02%
2018/01/09	2	14.45	37.1	14.50	14.50	-35.1	13,695	-0.26%
2018/01/08	4	14.38	46	14.34	14.40	-42	13,508	-0.31%
2018/01/05	9	14.10	43	14.15	14.20	-34	13,336	-0.25%
2018/01/04	2	14.05	0	0.00	14.05	2	13,532	0.01%
2018/01/03	0.4	14.05	130.9	14.05	14.10	-130.5	13,634	-0.96%	大賣/鉅額交易
2018/01/02	0	0.00	49	13.88	14.00	-49	13,521	-0.36%