台新金 (2887)-富邦-永和券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/09	60.2	18.60	8	18.60	18.50	52.1	17,114	0.30%
2024/05/08	953.1	18.65	14.1	18.63	18.70	939	17,073	5.50%	大買/鉅額交易
2024/05/07	6.5	18.63	19.1	18.68	18.70	-12.6	17,091	-0.07%
2024/05/06	54.1	18.51	45.2	18.76	18.80	8.9	16,864	0.05%
2024/05/03	32.2	18.28	50.1	18.36	18.35	-17.9	16,341	-0.11%
2024/05/02	11	18.05	15.1	18.03	18.05	-4.1	15,614	-0.03%
2024/04/30	6.8	18.06	34.9	18.03	17.95	-28.1	15,503	-0.18%
2024/04/29	42	17.85	105	17.79	17.85	-63	15,211	-0.41%	大賣/
2024/04/26	91.6	17.69	7	17.63	17.60	84.6	14,926	0.57%
2024/04/25	19.3	17.47	11.2	17.55	17.45	8.1	15,025	0.05%
2024/04/24	20	17.73	6.2	17.67	17.65	13.8	15,211	0.09%
2024/04/23	11.2	17.75	4.2	17.70	17.70	7	15,631	0.04%
2024/04/22	13	17.64	7.2	17.62	17.65	5.8	15,962	0.04%
2024/04/19	36.3	17.33	41	17.35	17.35	-4.7	15,924	-0.03%
2024/04/18	5.1	17.58	10.7	17.63	17.60	-5.6	15,600	-0.04%
2024/04/17	26.1	17.52	1	17.65	17.55	25.1	15,465	0.16%
2024/04/16	167.5	17.52	11	17.53	17.40	156.5	15,357	1.02%	大買/鉅額交易
2024/04/15	21	17.89	0.2	17.95	17.85	20.8	14,865	0.14%
2024/04/12	69.4	17.92	5.4	17.91	17.90	64.1	14,797	0.43%
2024/04/11	5.1	18.03	8.7	18.01	18.00	-3.6	14,551	-0.02%
2024/04/10	85	18.05	2.1	18.10	18.10	82.9	14,512	0.57%
2024/04/09	116.2	18.16	21	18.12	18.10	95.2	14,490	0.66%	大買/
2024/04/08	5.4	18.00	11.4	18.01	18.05	-6	14,371	-0.04%
2024/04/03	21.8	17.95	21	17.96	17.90	0.8	14,267	0.01%
2024/04/02	13	18.09	9.9	18.05	18.05	3.1	14,268	0.02%
2024/04/01	21.1	18.05	34.8	18.04	18.05	-13.8	14,313	-0.10%
2024/03/29	22.1	18.00	9.1	18.04	18.00	13	14,282	0.09%
2024/03/28	8.2	17.99	1.2	18.01	17.95	7	14,097	0.05%
2024/03/27	7	18.01	14.5	18.05	18.05	-7.5	14,000	-0.05%
2024/03/26	4.9	17.99	145	18.01	18.05	-140.1	14,045	-1.00%	大賣/鉅額交易
2024/03/25	3.4	17.99	9.3	18.01	17.95	-5.9	14,023	-0.04%
2024/03/22	7	18.04	90.2	18.01	18.05	-83.2	14,188	-0.59%
2024/03/21	8	17.90	27.1	18.03	18.05	-19.1	14,184	-0.13%
2024/03/20	13.2	17.85	16	17.87	17.85	-2.8	14,344	-0.02%
2024/03/19	57.6	17.90	11.5	17.90	17.90	46.1	14,461	0.32%
2024/03/18	22	18.08	20.4	18.11	18.10	1.6	14,282	0.01%
2024/03/15	76	18.03	12.1	18.03	18.15	63.9	14,187	0.45%
2024/03/14	75	18.10	55.3	18.13	18.20	19.7	13,639	0.14%
2024/03/13	59.8	17.89	21.4	17.92	17.95	38.3	13,230	0.29%
2024/03/12	147	17.90	6.1	17.86	17.90	140.9	13,031	1.08%	大買/鉅額交易
2024/03/11	29.4	17.79	13.9	17.88	17.80	15.5	12,987	0.12%
2024/03/08	513.6	17.70	43.9	17.76	17.85	469.7	12,960	3.62%	大買/鉅額交易
2024/03/07	7.8	17.66	30.2	17.67	17.70	-22.4	12,762	-0.18%
2024/03/06	23	17.68	78	17.66	17.70	-55	12,726	-0.43%
2024/03/05	35.8	17.35	42.7	17.33	17.30	-6.9	12,922	-0.05%
2024/03/04	30	17.35	6.5	17.37	17.35	23.5	12,936	0.18%
2024/03/01	2.3	17.36	14.1	17.38	17.35	-11.8	13,014	-0.09%
2024/02/29	33.9	17.26	33.1	17.29	17.40	0.7	12,970	0.01%
2024/02/27	21.1	17.23	16	17.29	17.25	5.1	12,722	0.04%
2024/02/26	27.3	17.26	8.1	17.25	17.25	19.3	12,521	0.15%
2024/02/23	52.2	17.32	8.4	17.38	17.30	43.7	12,491	0.35%
2024/02/22	13	17.39	10.4	17.43	17.40	2.6	12,768	0.02%
2024/02/21	19.7	17.37	25.8	17.39	17.45	-6.1	12,805	-0.05%
2024/02/20	76.4	17.35	16	17.31	17.35	60.4	12,877	0.47%
2024/02/19	9.2	17.30	4.3	17.33	17.35	4.9	12,892	0.04%
2024/02/16	81.7	17.17	5.1	17.16	17.15	76.6	13,054	0.59%
2024/02/15	21.5	17.15	8.9	17.23	17.15	12.6	12,978	0.10%
2024/02/05	77.1	17.10	3	17.13	17.10	74.1	12,700	0.58%
2024/02/02	7.2	17.18	0	0.00	17.20	7.2	12,592	0.06%
2024/02/01	13.2	17.16	6.4	17.26	17.25	6.8	12,547	0.05%
2024/01/31	12.4	17.12	2	17.15	17.15	10.4	12,472	0.08%
2024/01/30	22.3	17.17	5	17.20	17.15	17.3	12,405	0.14%
2024/01/29	15.8	17.36	4.9	17.38	17.35	10.9	12,384	0.09%
2024/01/26	22.5	17.30	7	17.38	17.40	15.5	12,414	0.12%
2024/01/25	13	17.22	2.3	17.30	17.20	10.7	12,448	0.09%
2024/01/24	12	17.24	9	17.24	17.20	3	12,455	0.02%
2024/01/23	33.7	17.07	9	17.09	17.05	24.7	12,547	0.20%
2024/01/22	30.7	17.04	4	17.05	17.00	26.7	12,592	0.21%
2024/01/19	25.1	17.06	24	17.12	17.10	1.1	12,352	0.01%
2024/01/18	37	17.02	10	17.07	17.00	27	12,316	0.22%
2024/01/17	103.7	17.14	36	17.19	17.00	67.7	12,096	0.56%	大買/
2024/01/16	83.6	17.40	14.2	17.35	17.30	69.4	11,685	0.59%
2024/01/15	16.8	17.66	7	17.69	17.60	9.9	11,373	0.09%
2024/01/12	45.1	17.68	20	17.70	17.65	25.1	11,592	0.22%
2024/01/11	22	17.80	8	17.85	17.80	14	11,521	0.12%
2024/01/10	6	17.83	0	0.00	17.80	6	11,572	0.05%
2024/01/09	8.2	17.91	23	17.90	17.85	-14.8	11,616	-0.13%
2024/01/08	10	17.95	21.8	18.01	17.95	-11.8	11,642	-0.10%
2024/01/05	14.4	17.87	13	17.85	17.85	1.4	11,664	0.01%
2024/01/04	18	17.86	0.3	17.85	17.85	17.7	11,833	0.15%
2024/01/03	44	17.85	0	0.00	17.85	44	12,183	0.36%
2024/01/02	2.1	18.00	23.1	18.00	18.05	-21.1	12,114	-0.17%
2023/12/29	1.4	18.03	10.1	18.06	18.10	-8.7	12,174	-0.07%
2023/12/28	3.1	18.00	28.1	18.01	18.10	-25	12,355	-0.20%
2023/12/27	3.1	17.93	14.1	17.99	17.95	-11	12,236	-0.09%
2023/12/26	16	17.85	25	17.88	17.90	-9	12,182	-0.07%
2023/12/25	11.5	17.75	0	0.00	17.80	11.5	12,226	0.09%
2023/12/22	22	17.75	5.3	17.75	17.75	16.7	12,341	0.14%
2023/12/21	35.2	17.68	5.3	17.74	17.75	29.9	12,393	0.24%
2023/12/20	35.9	17.74	57.1	17.78	17.70	-21.2	12,352	-0.17%
2023/12/19	31.9	17.73	26	17.73	17.75	5.9	12,298	0.05%
2023/12/18	8.3	17.86	21	17.88	17.85	-12.7	12,356	-0.10%
2023/12/15	12	17.90	15.7	18.00	17.85	-3.7	12,346	-0.03%
2023/12/14	0	0.00	31	18.05	18.10	-31	11,974	-0.26%
2023/12/13	3.2	17.92	2.5	17.92	17.95	0.7	11,809	0.01%
2023/12/12	74	17.94	2	17.93	18.00	72	12,162	0.59%
2023/12/11	6	17.87	1.3	18.00	18.00	4.7	12,318	0.04%
2023/12/08	1	17.90	2	17.90	17.90	-1	12,307	-0.01%
2023/12/07	3.4	17.94	4.1	17.93	18.00	-0.7	12,294	-0.01%
2023/12/05	9	17.91	6	17.90	17.90	3	12,315	0.02%
2023/12/04	3	18.00	4	18.00	18.00	-1	12,347	-0.01%
2023/12/01	9.4	18.05	15.1	18.02	18.00	-5.7	12,427	-0.05%
2023/11/30	2.3	18.27	1	18.10	18.30	1.3	12,330	0.01%
2023/11/29	4	18.09	8.1	18.05	18.05	-4.1	11,815	-0.03%
2023/11/28	1	18.10	3.1	18.17	18.15	-2.1	11,684	-0.02%
2023/11/27	0	0.00	8.2	18.05	18.05	-8.2	11,840	-0.07%
2023/11/24	2	18.05	15.1	18.10	18.10	-13.1	11,906	-0.11%
2023/11/22	6.6	18.18	0.7	18.20	18.10	5.9	12,042	0.05%
2023/11/21	15	18.22	22.4	18.21	18.30	-7.4	12,090	-0.06%
2023/11/20	1	17.90	0.6	18.01	18.05	0.4	11,794	0.00%
2023/11/17	1.1	18.05	19.1	18.02	18.00	-18.1	11,754	-0.15%
2023/11/16	4.3	17.99	12.3	18.02	18.05	-8	11,635	-0.07%
2023/11/15	2	17.95	11.5	17.93	18.00	-9.5	11,566	-0.08%
2023/11/14	0.5	17.80	4.1	17.82	17.85	-3.6	11,403	-0.03%
2023/11/13	7	17.79	1.9	17.75	17.80	5.1	11,644	0.04%
2023/11/10	2.2	17.75	7.1	17.75	17.70	-4.9	11,971	-0.04%
2023/11/09	1.2	17.75	0.4	17.79	17.75	0.8	12,118	0.01%
2023/11/08	0.8	17.80	6.5	17.75	17.85	-5.7	12,371	-0.05%
2023/11/07	1	17.80	10.3	17.85	17.80	-9.3	12,486	-0.07%
2023/11/06	3	17.82	25.3	17.85	17.85	-22.3	12,560	-0.18%
2023/11/03	4	17.60	24	17.73	17.65	-20	12,458	-0.16%
2023/11/02	0	0.00	4.1	17.53	17.55	-4.1	12,514	-0.03%
2023/11/01	6	17.22	0	0.00	17.25	6	12,486	0.05%
2023/10/31	31.6	17.24	20	17.24	17.25	11.6	12,588	0.09%
2023/10/30	19.9	17.33	5	17.35	17.35	14.9	12,795	0.12%
2023/10/27	1.3	17.46	1	17.45	17.45	0.3	12,687	0.00%
2023/10/26	21.5	17.42	5	17.41	17.40	16.5	12,998	0.13%
2023/10/25	10.6	17.58	1	17.60	17.60	9.6	13,029	0.07%
2023/10/24	4.3	17.50	0	0.00	17.60	4.3	13,323	0.03%
2023/10/23	1.7	17.65	40.4	17.56	17.60	-38.7	13,889	-0.28%
2023/10/20	15.3	17.54	2.9	17.67	17.75	12.4	14,553	0.09%
2023/10/19	0.2	17.85	20.4	17.85	17.80	-20.2	14,648	-0.14%
2023/10/18	0.3	17.85	3.1	17.87	17.90	-2.8	14,787	-0.02%
2023/10/17	16.2	17.80	0	0.00	17.85	16.2	14,959	0.11%
2023/10/13	4	17.86	0	0.00	17.90	4	15,439	0.03%
2023/10/12	0.1	17.90	10.1	17.89	18.00	-10	15,603	-0.06%
2023/10/11	9.2	17.70	14	17.69	17.80	-4.8	15,620	-0.03%
2023/10/05	2.7	17.67	0	17.75	17.65	2.7	15,440	0.02%
2023/10/04	16.9	17.57	0	0.00	17.60	16.9	15,467	0.11%
2023/10/03	5.6	17.80	0	0.00	17.80	5.6	15,401	0.04%
2023/10/02	1	17.85	5	17.85	17.85	-4	15,831	-0.03%
2023/09/28	1.5	17.92	0	0.00	17.90	1.5	16,289	0.01%
2023/09/27	6.3	17.84	1	17.80	17.90	5.3	16,292	0.03%
2023/09/26	2.7	17.84	0	17.95	17.80	2.7	16,234	0.02%
2023/09/25	2	17.85	3	17.90	17.85	-1	16,194	-0.01%
2023/09/22	26.1	17.80	1	17.75	17.75	25.1	16,425	0.15%
2023/09/21	16.2	17.79	0	0.00	17.80	16.2	16,478	0.10%
2023/09/20	2.2	18.03	17	18.02	18.00	-14.8	16,294	-0.09%
2023/09/19	1	18.10	3.7	18.12	18.10	-2.7	16,307	-0.02%
2023/09/18	0	0.00	0.4	18.20	18.20	-0.4	16,455	0.00%
2023/09/15	4.2	18.15	1	18.15	18.30	3.2	16,608	0.02%
2023/09/14	1.3	18.04	8	17.95	18.15	-6.7	16,338	-0.04%
2023/09/13	11.7	17.81	0	0.00	17.80	11.7	16,301	0.07%
2023/09/12	0	0.00	4	17.75	17.85	-4	16,570	-0.02%
2023/09/11	5.1	17.75	6.1	17.75	17.75	-1	16,623	-0.01%
2023/09/08	1.6	17.81	0.1	17.85	17.75	1.5	16,706	0.01%
2023/09/07	21	17.79	0	0.00	17.75	21	16,902	0.12%
2023/09/06	4.3	17.89	2	17.95	17.85	2.3	17,075	0.01%
2023/09/05	1	18.00	1.2	18.01	17.95	-0.2	17,214	0.00%
2023/09/04	2	18.03	6	17.97	18.00	-4	17,298	-0.02%
2023/09/01	2.5	17.97	5	17.98	17.90	-2.5	17,433	-0.01%
2023/08/31	18.1	17.97	1	17.95	17.80	17.1	17,611	0.10%
2023/08/30	2.1	18.10	24	18.10	18.05	-21.9	17,572	-0.12%
2023/08/29	6.7	17.96	0	0.00	17.95	6.7	17,659	0.04%
2023/08/28	2.4	17.89	6.1	17.91	17.80	-3.6	17,779	-0.02%
2023/08/25	17	17.76	7.4	17.78	17.75	9.6	18,306	0.05%
2023/08/24	2.1	17.83	5	17.80	17.80	-2.9	18,424	-0.02%
2023/08/23	8.3	17.80	2.1	17.80	17.75	6.2	18,420	0.03%
2023/08/22	30.2	17.80	1	17.75	17.80	29.2	18,493	0.16%
2023/08/21	3.6	17.78	4	17.80	17.80	-0.4	18,684	0.00%
2023/08/18	2.1	17.70	0	0.00	17.65	2.1	18,774	0.01%
2023/08/17	17.4	17.50	2.3	17.63	17.60	15.1	18,912	0.08%
2023/08/16	10.5	17.63	10	17.59	17.65	0.5	18,805	0.00%
2023/08/15	19.3	18.03	12	18.05	17.90	7.3	18,815	0.04%
2023/08/14	60	18.11	9	18.09	18.10	51	18,946	0.27%
2023/08/11	4.3	18.35	0	0.00	18.35	4.3	19,084	0.02%
2023/08/10	8.2	18.25	0	0.00	18.20	8.2	19,166	0.04%
2023/08/09	9.4	18.23	49.2	18.30	18.30	-39.8	19,246	-0.21%
2023/08/08	16.7	18.16	0	0.00	18.15	16.7	19,430	0.09%
2023/08/07	3	18.30	22	18.25	18.30	-19	19,599	-0.10%
2023/08/04	16.4	18.25	2.8	18.30	18.20	13.5	19,726	0.07%
2023/08/02	8.5	18.20	0	0.00	18.20	8.5	19,825	0.04%
2023/08/01	6.6	18.29	0	0.00	18.35	6.6	20,109	0.03%
2023/07/31	4.5	18.28	5	18.29	18.25	-0.5	20,128	0.00%
2023/07/28	4.6	18.34	0	0.00	18.30	4.6	19,804	0.02%
2023/07/27	12.7	18.37	3.1	18.32	18.35	9.5	19,669	0.05%
2023/07/26	53.3	18.37	28	18.35	18.40	25.3	19,388	0.13%
2023/07/25	26	19.26	38.5	19.22	19.30	-12.5	18,844	-0.07%
2023/07/24	53.7	19.18	0.2	19.20	19.15	53.5	18,061	0.30%
2023/07/21	21	19.30	2	19.32	19.25	19.1	17,763	0.11%
2023/07/20	28.3	19.31	16	19.35	19.35	12.3	17,628	0.07%
2023/07/19	3	19.27	2.6	19.26	19.25	0.4	17,394	0.00%
2023/07/18	15.8	19.35	10	19.36	19.40	5.8	17,223	0.03%
2023/07/17	51.3	19.15	4	19.15	19.20	47.2	16,966	0.28%
2023/07/14	1.2	18.99	3	18.95	19.05	-1.8	16,817	-0.01%
2023/07/13	2.4	18.93	0	0.00	18.85	2.4	16,762	0.01%
2023/07/12	26.1	18.80	106	18.80	18.85	-79.9	16,749	-0.48%	大賣/
2023/07/11	6.1	18.81	4	18.68	18.85	2.1	16,703	0.01%
2023/07/10	30.3	18.46	6	18.38	18.35	24.3	16,760	0.14%
2023/07/07	27.7	18.24	8	18.25	18.25	19.7	16,722	0.12%
2023/07/06	25.6	18.59	0	0.00	18.50	25.6	16,296	0.16%
2023/07/05	2	18.88	3	18.90	18.90	-1	15,851	-0.01%
2023/07/04	3.1	18.97	1.3	18.91	18.90	1.8	15,812	0.01%
2023/07/03	2	19.02	4	19.00	19.00	-2	15,921	-0.01%
2023/06/30	14.2	18.88	2	18.95	18.90	12.2	16,122	0.08%
2023/06/29	7.1	19.01	0	0.00	19.00	7.1	15,940	0.04%
2023/06/28	8.1	19.04	0	19.05	19.05	8	15,971	0.05%
2023/06/27	1.1	19.10	8	19.11	19.10	-6.9	15,953	-0.04%
2023/06/26	60	19.10	1.1	19.15	19.15	58.9	15,913	0.37%
2023/06/21	0	19.15	24.3	19.10	19.15	-24.3	15,828	-0.15%
2023/06/20	0	18.95	22	18.99	19.00	-22	15,758	-0.14%
2023/06/19	7.1	18.89	25	18.93	18.90	-17.9	15,734	-0.11%
2023/06/16	1.5	19.00	8	19.04	19.00	-6.5	15,604	-0.04%
2023/06/15	3.1	19.03	5.1	19.01	19.00	-2	15,277	-0.01%
2023/06/14	9	19.02	5.4	19.07	19.10	3.7	15,328	0.02%
2023/06/13	8	18.96	1	19.00	19.00	7	15,594	0.04%
2023/06/12	24	19.08	2	19.20	19.00	22	15,505	0.14%
2023/06/09	9.8	19.06	22.9	18.99	19.05	-13.1	15,373	-0.08%
2023/06/08	2	18.80	6	18.85	18.85	-4	15,354	-0.03%
2023/06/07	25	18.69	7.9	18.74	18.80	17.1	15,447	0.11%
2023/06/06	26.3	18.66	9.2	18.70	18.65	17.1	15,425	0.11%
2023/06/05	76	18.53	4.1	18.67	18.65	71.9	15,289	0.47%
2023/06/02	8.2	18.41	14.1	18.38	18.45	-5.9	14,997	-0.04%
2023/06/01	5	18.38	1.9	18.42	18.35	3.1	14,973	0.02%
2023/05/31	5.2	18.44	3.2	18.40	18.35	2	14,857	0.01%
2023/05/30	0.6	18.40	13	18.44	18.45	-12.4	14,350	-0.09%
2023/05/29	7	18.41	0.4	18.41	18.40	6.6	14,320	0.05%
2023/05/26	60.1	18.37	11.7	18.27	18.35	48.4	14,433	0.34%
2023/05/25	19.3	18.41	6	18.45	18.35	13.3	14,407	0.09%
2023/05/24	3.1	18.63	2.3	18.70	18.70	0.8	14,324	0.01%
2023/05/23	2	18.50	26	18.60	18.75	-24	14,269	-0.17%
2023/05/22	2	18.45	2	18.55	18.55	0	14,224	0.00%
2023/05/19	21.1	18.35	18.3	18.40	18.45	2.8	14,108	0.02%
2023/05/18	2	18.48	3.1	18.47	18.45	-1.1	13,810	-0.01%
2023/05/17	0.1	18.45	1.3	18.47	18.50	-1.2	13,565	-0.01%
2023/05/16	0	0.00	18.4	18.29	18.40	-18.4	13,236	-0.14%
2023/05/15	3	18.18	1	18.15	18.15	2	13,112	0.02%
2023/05/12	5	18.30	1.1	18.25	18.25	3.9	12,994	0.03%
2023/05/11	6	18.13	9.1	18.26	18.30	-3.1	12,811	-0.02%
2023/05/10	5	18.06	1.1	18.15	18.10	3.9	12,569	0.03%
2023/05/09	8.2	17.93	3.1	17.98	18.05	5.1	12,450	0.04%
2023/05/08	15.5	18.00	13.2	17.99	17.95	2.3	12,451	0.02%
2023/05/05	3	17.55	27.4	17.50	17.55	-24.4	11,896	-0.21%
2023/05/04	2	17.33	0	0.00	17.35	2	11,959	0.02%
2023/05/03	1.3	17.34	0.1	17.30	17.30	1.2	12,121	0.01%
2023/05/02	5	17.30	0.1	17.25	17.35	4.9	12,515	0.04%
2023/04/28	0	0.00	10.2	17.26	17.30	-10.2	13,234	-0.08%
2023/04/27	8	17.15	1.1	17.25	17.20	6.9	13,202	0.05%
2023/04/26	5	17.15	8.3	17.18	17.25	-3.3	13,306	-0.02%
2023/04/25	10	17.20	10	17.10	17.10	0	13,272	0.00%
2023/04/24	0	0.00	1.5	17.15	17.20	-1.5	13,242	-0.01%
2023/04/21	1	17.00	16.1	17.01	17.15	-15.1	13,345	-0.11%
2023/04/20	7.6	16.95	7.1	16.99	17.05	0.5	13,389	0.00%
2023/04/19	1.3	17.13	2.1	17.23	17.15	-0.8	13,584	-0.01%
2023/04/18	0	0.00	14.2	17.23	17.25	-14.2	13,559	-0.10%
2023/04/17	0	0.00	12.1	17.18	17.20	-12.1	13,584	-0.09%
2023/04/14	5	17.10	5	17.11	17.15	0	13,573	0.00%
2023/04/13	1.2	17.05	20.4	17.09	17.10	-19.2	13,492	-0.14%
2023/04/12	0	0.00	10.1	16.87	16.95	-10.1	13,471	-0.07%
2023/04/11	1.8	16.74	9.1	16.80	16.80	-7.3	13,485	-0.05%
2023/04/10	0	0.00	5.1	16.70	16.70	-5.1	13,434	-0.04%
2023/04/07	10.2	16.63	0.1	16.60	16.65	10.1	13,413	0.08%
2023/04/06	0	0.00	10.5	16.62	16.65	-10.5	13,351	-0.08%
2023/03/31	4	16.54	12	16.57	16.60	-8	13,222	-0.06%
2023/03/30	11	16.35	5	16.40	16.40	6	13,032	0.05%
2023/03/29	0	0.00	2	16.40	16.40	-2	12,965	-0.02%
2023/03/28	0.1	16.45	1.2	16.45	16.40	-1.1	12,936	-0.01%
2023/03/27	0	16.45	18	16.45	16.45	-18	13,154	-0.14%
2023/03/24	3.5	16.46	2	16.45	16.50	1.5	13,338	0.01%
2023/03/23	2.3	16.49	14.2	16.42	16.50	-11.9	13,318	-0.09%
2023/03/22	4	16.24	8.3	16.26	16.30	-4.3	13,301	-0.03%
2023/03/20	0	16.00	0	0.00	15.95	0	13,557	0.00%
2023/03/17	11	15.90	4	15.95	16.00	7	13,642	0.05%
2023/03/16	36.4	15.63	5.8	15.65	15.60	30.6	13,590	0.23%
2023/03/15	11.2	15.98	0	0.00	15.85	11.2	13,437	0.08%
2023/03/14	8.7	15.87	7	15.86	15.85	1.7	13,466	0.01%
2023/03/13	12.4	15.96	2.7	16.07	16.15	9.7	13,336	0.07%
2023/03/10	17.2	16.19	46	16.15	16.15	-28.8	13,157	-0.22%
2023/03/09	7	16.43	5	16.45	16.45	2	13,143	0.02%
2023/03/08	0	0.00	0.4	16.50	16.50	-0.4	13,735	0.00%
2023/03/06	2.8	16.33	0	0.00	16.40	2.8	14,024	0.02%
2023/03/03	6	16.25	11	16.30	16.30	-5	14,048	-0.04%
2023/03/02	3.3	16.31	0	0.00	16.35	3.3	14,129	0.02%
2023/02/24	1.1	16.45	1.3	16.54	16.45	-0.1	14,069	0.00%
2023/02/23	1	16.55	8.2	16.58	16.55	-7.2	13,957	-0.05%
2023/02/22	12.3	16.48	14	16.50	16.55	-1.7	13,983	-0.01%
2023/02/21	7	16.50	0.6	16.50	16.55	6.4	13,997	0.05%
2023/02/20	3.1	16.57	23.1	16.58	16.60	-20	14,097	-0.14%
2023/02/17	10.7	16.35	5	16.37	16.40	5.7	14,088	0.04%
2023/02/16	12.3	16.29	0	0.00	16.25	12.3	14,384	0.09%
2023/02/15	14.2	16.25	3.5	16.22	16.25	10.6	14,727	0.07%
2023/02/14	15	16.35	5.4	16.35	16.35	9.6	14,756	0.06%
2023/02/13	33	16.27	0	0.00	16.30	33	14,931	0.22%
2023/02/10	5.8	16.15	0	0.00	16.15	5.8	14,936	0.04%
2023/02/09	2.1	16.20	3	16.20	16.20	-0.9	15,105	-0.01%
2023/02/08	7.2	16.09	0	0.00	16.10	7.2	15,129	0.05%
2023/02/07	5.8	16.17	0.3	16.20	16.10	5.6	15,186	0.04%
2023/02/06	4.8	16.19	6.1	16.28	16.15	-1.3	15,170	-0.01%
2023/02/03	6.2	16.15	0.1	16.25	16.30	6.1	15,075	0.04%
2023/02/02	2.3	16.21	9.1	16.20	16.25	-6.8	15,352	-0.04%
2023/02/01	2.4	16.19	5.1	16.20	16.25	-2.7	15,289	-0.02%
2023/01/31	5.1	16.40	1	16.25	16.25	4.1	15,294	0.03%
2023/01/30	0	0.00	60.7	16.26	16.70	-60.7	15,051	-0.40%
2023/01/17	7.6	15.81	9.4	15.81	15.80	-1.8	14,385	-0.01%
2023/01/16	0	0.00	18.5	15.75	15.80	-18.5	14,411	-0.13%
2023/01/13	6	15.65	2	15.73	15.70	4	14,392	0.03%
2023/01/12	1.6	15.55	0.3	15.60	15.55	1.2	14,962	0.01%
2023/01/11	5.5	15.65	1.3	15.69	15.60	4.2	15,264	0.03%
2023/01/10	0	0.00	6.1	15.70	15.70	-6.1	15,273	-0.04%
2023/01/09	0	0.00	9.7	15.61	15.65	-9.7	15,354	-0.06%
2023/01/06	5.2	15.40	0.4	15.39	15.35	4.8	15,292	0.03%
2023/01/05	6.6	15.35	10.4	15.35	15.40	-3.8	15,567	-0.02%
2023/01/04	1.1	15.06	0.4	15.11	15.20	0.7	15,590	0.00%
2023/01/03	0.3	15.01	0.2	15.08	15.10	0.1	15,843	0.00%
2022/12/30	0.1	15.10	8.1	15.22	15.10	-8	15,943	-0.05%
2022/12/29	2.1	14.95	5	14.98	15.05	-2.9	15,880	-0.02%
2022/12/28	0.1	15.10	0.2	15.10	15.05	-0.1	15,941	0.00%
2022/12/27	4	15.15	9.2	15.15	15.20	-5.2	16,150	-0.03%
2022/12/26	1.3	15.15	1.6	15.15	15.10	-0.4	16,362	0.00%
2022/12/23	0	0.00	0.1	15.10	15.20	-0.1	16,666	0.00%
2022/12/22	1.2	15.16	23.3	15.18	15.20	-22.1	17,096	-0.13%
2022/12/21	1.1	14.95	0.1	15.05	15.05	1	17,462	0.01%
2022/12/20	3.1	14.99	5.3	15.17	15.00	-2.2	17,669	-0.01%
2022/12/19	4.5	15.00	0.2	15.25	15.25	4.3	17,914	0.02%
2022/12/16	1.1	15.01	0	0.00	15.00	1.1	17,808	0.01%
2022/12/15	0.1	15.10	1.1	15.10	15.10	-1	17,895	-0.01%
2022/12/14	2.1	15.03	7.2	15.10	15.10	-5.1	18,180	-0.03%
2022/12/13	1.1	14.91	6.2	14.95	14.95	-5.1	18,267	-0.03%
2022/12/12	9.1	14.89	0	0.00	14.90	9.1	18,118	0.05%
2022/12/09	5	15.04	0.1	15.05	15.05	4.9	18,529	0.03%
2022/12/08	11	14.87	0	0.00	14.80	11	18,594	0.06%
2022/12/07	0	0.00	12.1	15.04	15.10	-12.1	18,646	-0.06%
2022/12/06	1.1	14.70	5	14.89	14.65	-3.9	18,482	-0.02%
2022/12/05	0.3	15.00	0.1	14.95	14.85	0.2	18,487	0.00%
2022/12/02	4.5	14.91	1	14.90	14.90	3.5	18,794	0.02%
2022/12/01	8.1	15.05	10.2	15.14	15.10	-2.1	19,241	-0.01%
2022/11/30	6	15.00	1	15.13	15.15	5	19,201	0.03%
2022/11/29	1	14.95	5.4	14.97	15.00	-4.4	18,666	-0.02%
2022/11/28	6.3	14.62	214.9	14.60	14.65	-208.6	18,704	-1.12%	大賣/鉅額交易
2022/11/25	2.3	14.78	0.1	14.80	14.85	2.2	18,893	0.01%
2022/11/24	3.3	14.65	0.4	14.71	14.80	2.9	19,300	0.02%
2022/11/23	2.4	14.58	0.8	14.65	14.70	1.6	19,416	0.01%
2022/11/22	0	0.00	1.3	14.61	14.60	-1.3	19,824	-0.01%
2022/11/21	2	14.48	0.1	14.50	14.60	1.9	20,125	0.01%
2022/11/18	2	14.50	1.2	14.48	14.45	0.8	20,390	0.00%
2022/11/17	0.5	14.62	4.1	14.54	14.55	-3.6	21,325	-0.02%
2022/11/16	10.1	14.69	9.3	14.76	14.80	0.9	22,042	0.00%
2022/11/15	2	14.85	1.3	14.84	14.85	0.7	22,522	0.00%
2022/11/14	4	14.70	9.8	14.75	14.80	-5.8	22,841	-0.03%
2022/11/11	1.3	14.54	8.8	14.57	14.60	-7.5	22,820	-0.03%
2022/11/10	9.2	14.02	10.3	14.00	14.10	-1.1	22,817	0.00%
2022/11/09	10	13.99	7.2	14.09	14.15	2.8	23,053	0.01%
2022/11/08	4	13.68	2.2	13.70	13.75	1.8	23,175	0.01%
2022/11/07	3	13.48	1.4	13.56	13.65	1.6	23,406	0.01%
2022/11/04	5.4	13.25	0	0.00	13.35	5.4	23,794	0.02%
2022/11/03	2.2	13.28	1	13.30	13.25	1.2	24,133	0.00%
2022/11/02	0	13.55	0	0.00	13.45	0	24,217	0.00%
2022/11/01	0	0.00	5.4	13.46	13.55	-5.4	24,270	-0.02%
2022/10/31	6	13.31	0.1	13.50	13.25	5.9	24,335	0.02%
2022/10/28	5	13.56	1.3	13.63	13.45	3.8	24,113	0.02%
2022/10/27	0	0.00	1	13.60	13.55	-1	24,223	0.00%
2022/10/26	9	13.40	6.3	13.31	13.40	2.7	24,269	0.01%
2022/10/25	1.1	13.00	4	13.05	13.10	-2.9	24,242	-0.01%
2022/10/24	12	13.09	7	13.00	13.00	5	24,566	0.02%
2022/10/21	2.2	12.89	6	12.92	12.90	-3.8	24,630	-0.02%
2022/10/20	30.3	12.54	24	12.60	12.85	6.3	24,599	0.03%
2022/10/19	15.1	12.81	7.1	12.76	12.90	8	24,090	0.03%
2022/10/18	1	13.00	0.1	13.00	13.10	0.9	23,905	0.00%
2022/10/17	3	12.80	0	0.00	12.85	3	24,135	0.01%
2022/10/14	4.4	12.99	2	13.00	12.90	2.4	24,079	0.01%
2022/10/13	9.8	13.02	0	0.00	12.90	9.8	24,098	0.04%
2022/10/12	22.7	13.21	3.2	13.32	13.30	19.5	23,841	0.08%
2022/10/11	16.4	13.29	0.6	13.35	13.25	15.8	23,892	0.07%
2022/10/07	1	13.65	0	0.00	13.75	1	23,849	0.00%
2022/10/06	5.7	13.68	3.5	13.70	13.70	2.2	23,806	0.01%
2022/10/05	1.4	13.68	1.7	13.71	13.65	-0.3	24,050	0.00%
2022/10/04	2.1	13.50	3	13.53	13.55	-0.9	24,312	0.00%
2022/10/03	19.3	13.57	3.4	13.61	13.45	15.9	24,314	0.07%
2022/09/30	2.5	13.72	5.6	13.74	13.70	-3.1	24,186	-0.01%
2022/09/29	9	13.88	8	13.83	13.85	1	24,166	0.00%
2022/09/28	36.1	13.72	12	13.70	13.65	24.1	23,981	0.10%
2022/09/27	20.1	14.00	7	13.95	13.95	13.1	23,638	0.06%
2022/09/26	21.7	14.09	19	14.09	14.00	2.7	23,652	0.01%
2022/09/23	13.1	14.41	30	14.35	14.35	-16.9	23,574	-0.07%
2022/09/22	22.5	14.45	0.3	14.50	14.35	22.3	23,803	0.09%
2022/09/21	20.1	14.70	5.1	14.73	14.65	15	23,808	0.06%
2022/09/20	6.9	14.81	7	14.85	14.80	-0.1	23,553	0.00%
2022/09/19	2	14.85	6.2	14.90	14.85	-4.2	23,552	-0.02%
2022/09/16	6.3	14.87	3	14.90	14.80	3.3	23,689	0.01%
2022/09/15	2	15.10	2	14.95	15.00	0	23,446	0.00%
2022/09/14	2.4	14.91	2	14.95	14.85	0.4	23,465	0.00%
2022/09/13	3	15.15	2	15.20	15.10	1	23,658	0.00%
2022/09/12	0	15.20	1.1	15.15	15.15	-1	24,201	0.00%
2022/09/08	18.9	14.82	3	14.80	15.05	15.9	24,544	0.06%
2022/09/07	20.8	14.94	11	14.87	14.80	9.8	24,478	0.04%
2022/09/06	2	15.25	6	15.21	15.20	-4	24,249	-0.02%
2022/09/05	10.1	15.06	10	15.00	15.05	0.1	24,503	0.00%
2022/09/02	33.4	14.95	59	15.00	14.90	-25.6	24,728	-0.10%
2022/09/01	40	15.04	8	15.03	15.00	32	24,701	0.13%
2022/08/31	19.2	15.24	2	15.25	15.20	17.2	24,656	0.07%
2022/08/30	36.1	15.21	0	0.00	15.20	36.1	24,212	0.15%
2022/08/29	23.9	15.26	0	0.00	15.20	23.9	24,312	0.10%
2022/08/26	32.1	15.62	100	15.55	15.60	-67.9	24,693	-0.27%
2022/08/25	13	15.75	11	15.80	15.70	2	24,386	0.01%
2022/08/24	81.4	15.83	23	16.01	15.65	58.4	24,262	0.24%
2022/08/23	14.1	17.39	6	17.42	17.35	8.1	23,854	0.03%
2022/08/22	26	17.44	92	17.40	17.45	-66	23,319	-0.28%
2022/08/19	22.2	17.41	36.2	17.43	17.50	-14	22,893	-0.06%
2022/08/18	11	17.44	26.1	17.50	17.45	-15.1	22,545	-0.07%
2022/08/17	12.2	17.45	25.3	17.37	17.45	-13.1	22,433	-0.06%
2022/08/16	31.2	17.25	5.4	17.15	17.30	25.8	22,203	0.12%
2022/08/15	31	17.10	6.2	17.11	17.10	24.8	22,193	0.11%
2022/08/12	32.2	16.90	4	16.90	16.85	28.2	22,125	0.13%
2022/08/11	35.1	16.83	14.6	16.90	16.90	20.6	22,181	0.09%
2022/08/10	20	16.18	19.2	16.32	16.45	0.8	21,960	0.00%
2022/08/09	2	15.83	3	15.92	15.90	-1	21,795	0.00%
2022/08/08	13	15.90	3.4	15.85	15.90	9.6	21,931	0.04%
2022/08/05	2	15.78	0	0.00	15.80	2	22,464	0.01%
2022/08/04	4	15.59	1	15.60	15.60	3	23,163	0.01%
2022/08/03	7.2	15.61	0.1	15.70	15.65	7	23,404	0.03%
2022/08/02	20	15.60	35	15.57	15.75	-15	23,968	-0.06%
2022/08/01	5.1	15.74	2	15.75	15.80	3.1	24,602	0.01%
2022/07/29	123	15.69	0	15.90	15.70	123	25,403	0.48%	大買/鉅額交易
2022/07/28	10	15.60	0	0.00	15.70	10	26,493	0.04%
2022/07/27	0.2	15.55	0	0.00	15.55	0.2	26,527	0.00%
2022/07/26	4.1	15.50	0	0.00	15.55	4.1	26,731	0.02%
2022/07/25	1	15.65	0	0.00	15.60	1	26,854	0.00%
2022/07/22	4	15.55	51	15.30	15.60	-47	27,073	-0.17%
2022/07/21	54	15.16	0	0.00	15.35	54	27,178	0.20%
2022/07/20	3	15.27	0	0.00	15.15	3	27,406	0.01%
2022/07/19	1.2	15.22	0	0.00	15.20	1.2	27,731	0.00%
2022/07/18	7	15.12	0.4	15.29	15.20	6.6	28,028	0.02%
2022/07/15	18.5	15.01	0	0.00	14.90	18.5	28,254	0.07%
2022/07/14	33.1	15.30	1	15.35	15.30	32.1	28,332	0.11%
2022/07/13	2.4	15.31	6	15.20	15.30	-3.6	28,635	-0.01%
2022/07/12	13.6	14.97	53	15.05	14.85	-39.4	28,848	-0.14%
2022/07/11	12.2	15.65	0	0.00	15.50	12.2	28,663	0.04%
2022/07/08	7	15.92	0	0.00	15.90	7	28,870	0.02%
2022/07/07	12.1	15.79	0	0.00	15.70	12.1	29,048	0.04%
2022/07/06	15.1	15.77	1	15.80	15.75	14.1	29,193	0.05%
2022/07/05	6.1	16.00	1	16.00	16.10	5.1	29,615	0.02%
2022/07/04	3.1	16.04	6	16.02	16.05	-2.9	29,922	-0.01%
2022/07/01	11.3	16.16	5	16.08	16.00	6.3	30,445	0.02%
2022/06/30	14.8	16.40	3	16.32	16.30	11.8	30,994	0.04%
2022/06/29	26.2	16.66	0	0.00	16.70	26.2	31,165	0.08%
2022/06/28	1	16.85	0	0.00	16.90	1	31,677	0.00%
2022/06/27	16.1	16.96	5	16.97	16.85	11.1	31,978	0.03%
2022/06/23	8.1	16.77	0	0.00	16.90	8.1	31,775	0.03%
2022/06/22	4	16.85	0	0.00	16.85	4	31,985	0.01%
2022/06/21	36	16.98	1	17.00	17.10	35	32,130	0.11%
2022/06/20	20	16.80	18.2	16.94	16.70	1.8	32,505	0.01%
2022/06/17	47.1	16.67	2	16.65	16.60	45.1	32,243	0.14%
2022/06/16	10.3	17.01	0	0.00	16.90	10.3	31,909	0.03%
2022/06/15	4	16.91	13	16.96	16.90	-9	32,139	-0.03%
2022/06/14	4.1	16.87	1	16.75	16.90	3.1	32,268	0.01%
2022/06/13	16.1	16.72	10	16.86	16.85	6.1	32,212	0.02%
2022/06/10	8.2	17.17	0	0.00	17.15	8.2	32,043	0.03%
2022/06/09	11.3	17.32	0	0.00	17.35	11.3	32,004	0.04%
2022/06/08	9.1	17.65	0	0.00	17.60	9.1	31,912	0.03%
2022/06/07	21	17.63	0	0.00	17.70	21	32,378	0.06%
2022/06/06	7.1	17.88	27.4	17.91	18.00	-20.3	32,415	-0.06%
2022/06/02	5.3	17.46	44	17.57	17.50	-38.7	32,654	-0.12%
2022/05/31	14	17.65	0	0.00	17.95	14	33,658	0.04%
2022/05/30	11.2	17.66	1.3	17.70	17.70	9.9	33,382	0.03%
2022/05/27	1	17.30	10	17.35	17.25	-9	33,334	-0.03%
2022/05/26	17	17.03	5	16.90	16.95	12	33,548	0.04%
2022/05/25	7	16.84	5	17.05	17.00	2	34,266	0.01%
2022/05/24	2	17.20	3	17.13	17.00	-1	34,984	0.00%
2022/05/23	3	16.88	5	16.90	17.05	-2	35,215	-0.01%
2022/05/20	0.2	17.10	8.9	17.03	17.05	-8.7	35,541	-0.02%
2022/05/19	8.1	16.80	0	0.00	16.80	8.1	35,645	0.02%
2022/05/18	24.9	17.22	15	17.07	17.25	9.9	35,469	0.03%
2022/05/17	1.1	16.89	0	0.00	16.85	1.1	35,397	0.00%
2022/05/16	10.4	16.70	38	16.64	16.80	-27.7	35,438	-0.08%
2022/05/13	79.1	16.58	18.5	16.62	16.70	60.6	35,469	0.17%
2022/05/12	64.9	16.89	158	16.90	16.70	-93.1	35,265	-0.26%	大賣/
2022/05/11	9.2	17.34	1.5	17.37	17.35	7.7	34,614	0.02%
2022/05/10	22.9	17.46	14	17.41	17.50	8.9	34,449	0.03%
2022/05/09	52.9	17.90	10.6	17.86	17.85	42.3	34,032	0.12%
2022/05/06	32.7	18.31	1	18.50	18.40	31.7	33,606	0.09%
2022/05/05	99.7	18.89	21.1	18.73	18.90	78.6	33,232	0.24%
2022/05/04	0	0.00	10	19.40	19.40	-10	32,016	-0.03%
2022/05/03	11	19.25	1	19.25	19.30	10	32,347	0.03%
2022/04/29	2	19.33	14.1	19.34	19.40	-12.1	32,498	-0.04%
2022/04/28	6.8	19.08	11	19.10	19.15	-4.2	32,851	-0.01%
2022/04/27	1.1	19.15	0.1	19.25	19.10	1	32,897	0.00%
2022/04/26	7.2	19.35	2	19.45	19.35	5.2	32,939	0.02%
2022/04/25	24.6	18.96	0	0.00	19.15	24.6	33,000	0.07%
2022/04/22	13	19.19	0	0.00	19.35	13	33,222	0.04%
2022/04/21	12.1	19.26	1	19.25	19.30	11.1	34,166	0.03%
2022/04/20	18.1	19.34	2	19.40	19.60	16.1	35,608	0.05%
2022/04/19	7	19.46	2	19.78	19.40	5	35,711	0.01%
2022/04/18	11.3	19.47	13	19.68	19.55	-1.8	36,045	0.00%
2022/04/15	30.2	20.07	30.1	20.06	20.00	0.1	35,692	0.00%
2022/04/14	14.5	20.19	8.4	20.20	20.15	6.1	35,789	0.02%
2022/04/13	2	20.48	1.1	20.55	20.55	0.9	35,586	0.00%
2022/04/12	11.2	20.60	54	20.55	20.60	-42.8	35,447	-0.12%
2022/04/11	101.3	20.93	7.2	20.63	20.70	94.1	35,138	0.27%	大買/
2022/04/08	16.1	20.60	7	20.85	20.95	9.1	34,541	0.03%
2022/04/07	37.3	20.86	26.2	21.01	20.70	11.1	34,289	0.03%
2022/04/06	17.1	20.94	23.1	20.95	21.10	-5.9	33,694	-0.02%
2022/04/01	9	20.59	2	20.65	20.60	7	33,019	0.02%
2022/03/31	2.6	20.52	7.1	20.41	20.50	-4.5	32,491	-0.01%
2022/03/30	0	0.00	4	20.10	20.15	-4	31,703	-0.01%
2022/03/29	25	19.99	2.5	20.00	19.95	22.5	31,327	0.07%
2022/03/28	2	19.70	0	0.00	19.95	2	31,270	0.01%
2022/03/25	5.1	19.83	5	19.80	19.85	0.1	31,246	0.00%
2022/03/24	8	20.11	0	0.00	20.15	8	30,875	0.03%
2022/03/23	9.1	20.15	17.2	20.17	20.25	-8.1	30,712	-0.03%
2022/03/22	0	0.00	2	19.75	19.80	-2	30,062	-0.01%
2022/03/21	12	19.65	2.1	19.63	19.65	9.9	29,799	0.03%
2022/03/18	10.7	19.54	1.3	19.70	19.60	9.4	29,812	0.03%
2022/03/17	50.2	19.57	5.7	19.51	19.45	44.5	29,442	0.15%
2022/03/16	2.1	19.00	25.5	19.06	19.20	-23.4	29,204	-0.08%
2022/03/15	9.1	18.94	2	18.85	19.00	7.1	29,031	0.02%
2022/03/14	7.4	18.87	1	18.85	18.85	6.4	28,994	0.02%
2022/03/11	6.2	18.93	7	18.88	18.90	-0.8	29,061	0.00%
2022/03/10	30	18.74	12.1	19.05	18.95	17.9	29,074	0.06%
2022/03/09	24.4	18.31	1.1	18.35	18.30	23.3	28,602	0.08%
2022/03/08	59.9	18.34	20	18.44	18.25	39.9	28,406	0.14%
2022/03/07	58.6	18.79	27.1	18.77	18.90	31.5	27,652	0.11%
2022/03/04	22.1	19.34	2	19.30	19.35	20.1	27,929	0.07%
2022/03/03	9.2	19.53	0	0.00	19.60	9.2	27,931	0.03%
2022/03/02	28.3	19.48	2	19.45	19.60	26.3	28,069	0.09%
2022/03/01	17	19.41	1	19.65	19.60	16	27,944	0.06%
2022/02/25	27.6	19.37	2	19.28	19.50	25.6	27,627	0.09%
2022/02/24	58.7	19.51	6	19.42	19.50	52.7	26,939	0.20%
2022/02/23	18.7	19.75	0	0.00	19.85	18.7	26,279	0.07%
2022/02/22	55.2	19.75	3	19.83	19.85	52.2	26,396	0.20%
2022/02/21	15.6	19.99	13	19.99	20.05	2.6	26,106	0.01%
2022/02/18	31	20.09	10	20.12	20.10	21	26,459	0.08%
2022/02/17	3	20.18	2	20.25	20.20	1	26,477	0.00%
2022/02/16	9	20.15	2	20.18	20.20	7	26,411	0.03%
2022/02/15	19	20.13	0	0.00	20.10	19	26,274	0.07%
2022/02/14	9.2	20.19	23.3	20.07	20.30	-14.1	26,109	-0.05%
2022/02/11	0.2	20.51	0	0.00	20.55	0.2	25,751	0.00%
2022/02/10	1.3	20.41	0	0.00	20.50	1.3	25,596	0.01%
2022/02/09	11	20.39	8	20.42	20.45	3	25,426	0.01%
2022/02/08	1.1	20.35	14.8	20.21	20.30	-13.7	25,225	-0.05%
2022/02/07	8.1	19.91	6.6	19.88	20.10	1.4	24,881	0.01%
2022/01/26	54.6	19.78	0	0.00	19.65	54.6	24,408	0.22%
2022/01/25	81.8	19.66	0.1	19.85	19.70	81.8	24,197	0.34%
2022/01/24	15	19.84	9.1	19.71	20.00	6	23,764	0.03%
2022/01/21	21.4	20.03	12	20.08	20.15	9.4	23,554	0.04%
2022/01/20	36	20.36	15.2	20.20	20.45	20.8	23,006	0.09%
2022/01/19	2.1	20.55	36.1	20.68	20.55	-34	22,785	-0.15%
2022/01/18	16.2	20.52	7.1	20.66	20.70	9.2	22,400	0.04%
2022/01/17	23.1	20.40	28.3	20.69	20.50	-5.2	22,119	-0.02%
2022/01/14	38.9	20.62	18.2	20.32	20.55	20.7	21,478	0.10%
2022/01/13	61.4	20.19	186.4	20.04	20.50	-125	20,292	-0.62%	大賣/鉅額交易
2022/01/12	21.2	19.42	6.1	19.40	19.50	15.1	18,544	0.08%
2022/01/11	10.4	19.36	25.1	19.27	19.40	-14.7	18,368	-0.08%
2022/01/10	7	18.91	33.1	18.90	19.05	-26.1	18,410	-0.14%
2022/01/07	15.6	18.90	5	19.05	18.95	10.6	18,617	0.06%
2022/01/06	2	18.80	5	18.75	18.85	-3	18,353	-0.02%
2022/01/05	3.1	18.75	1.2	18.80	18.75	1.9	18,254	0.01%
2022/01/04	8.3	18.76	13	18.85	18.80	-4.7	18,561	-0.03%
2022/01/03	37.3	18.83	2	18.98	18.85	35.3	18,623	0.19%
2021/12/30	2	18.95	0.1	19.00	18.95	1.9	18,824	0.01%
2021/12/29	0	0.00	7.6	18.90	18.95	-7.6	18,923	-0.04%
2021/12/28	2	18.70	35.5	18.89	18.90	-33.5	19,040	-0.18%
2021/12/27	1	18.80	17	18.75	18.75	-16	19,132	-0.08%
2021/12/24	0	0.00	5	18.70	18.75	-5	19,595	-0.03%
2021/12/23	5	18.63	3.1	18.60	18.65	1.9	19,754	0.01%
2021/12/22	8	18.58	2.1	18.65	18.65	6	20,014	0.03%
2021/12/21	2	18.65	0.1	18.65	18.60	2	20,124	0.01%
2021/12/20	32.8	18.55	1.2	18.56	18.55	31.6	20,255	0.16%
2021/12/17	4	18.70	2	18.75	18.75	2	20,299	0.01%
2021/12/16	6	18.56	12	18.60	18.65	-6	20,334	-0.03%
2021/12/15	11	18.62	0	0.00	18.65	11	20,917	0.05%
2021/12/14	15.5	18.67	0	0.00	18.75	15.5	21,365	0.07%
2021/12/13	2	18.88	8.9	18.94	18.90	-6.9	21,367	-0.03%
2021/12/10	2.1	18.99	5	18.98	18.95	-2.9	21,476	-0.01%
2021/12/09	6	18.89	258	18.90	19.00	-252	21,678	-1.16%	大賣/鉅額交易
2021/12/08	4.2	18.83	5.1	18.85	18.85	-0.9	22,132	0.00%
2021/12/07	0	0.00	10	18.70	18.90	-10	22,262	-0.04%
2021/12/06	0	0.00	160.5	18.69	18.70	-160.5	22,391	-0.72%	大賣/鉅額交易
2021/12/03	4	18.55	4	18.60	18.55	0	22,953	0.00%
2021/12/02	3.2	18.33	1	18.60	18.60	2.2	24,218	0.01%
2021/12/01	2	18.60	7	18.51	18.65	-5	25,549	-0.02%
2021/11/30	6.3	18.20	0.4	18.45	18.60	5.9	26,132	0.02%
2021/11/29	14	18.12	204	18.10	18.20	-190	26,102	-0.73%	大賣/鉅額交易
2021/11/26	38.9	18.34	3	18.47	18.35	35.9	26,820	0.13%
2021/11/25	5	18.65	6	18.65	18.70	-1	27,887	0.00%
2021/11/24	45	18.64	5.1	18.60	18.60	39.9	29,311	0.14%
2021/11/23	1	18.75	5	18.55	18.60	-4	30,266	-0.01%
2021/11/22	6	18.68	0	0.00	18.70	6	30,460	0.02%
2021/11/19	28	18.90	5.1	18.86	18.95	22.9	30,665	0.07%
2021/11/18	5	19.36	30.1	19.45	19.30	-25.1	31,135	-0.08%
2021/11/17	59	19.20	77.1	19.17	19.25	-18.1	31,066	-0.06%
2021/11/16	1	18.65	12.4	18.69	18.70	-11.4	30,550	-0.04%
2021/11/15	1.1	18.60	18.4	18.59	18.55	-17.3	30,557	-0.06%
2021/11/12	10	18.45	1	18.50	18.45	9	30,520	0.03%
2021/11/11	2	18.40	20.1	18.35	18.45	-18.1	30,627	-0.06%
2021/11/09	16.3	18.18	8	18.24	18.30	8.3	30,977	0.03%
2021/11/08	11	18.18	6	18.20	18.20	5	31,001	0.02%
2021/11/05	3.6	18.20	6	18.10	18.25	-2.4	31,251	-0.01%
2021/11/04	2	18.18	110.2	18.20	18.20	-108.2	31,335	-0.35%	大賣/鉅額交易
2021/11/03	8.9	18.11	17	18.15	18.15	-8.1	31,384	-0.03%
2021/11/02	3.3	18.17	10.8	18.20	18.15	-7.5	31,462	-0.02%
2021/11/01	18	18.20	8	18.24	18.25	10	31,597	0.03%
2021/10/29	6.4	18.31	10	18.25	18.25	-3.6	31,549	-0.01%
2021/10/28	1.5	18.40	1	18.40	18.45	0.5	31,507	0.00%
2021/10/27	20.2	18.46	4	18.36	18.40	16.2	31,612	0.05%
2021/10/26	3	18.57	11.1	18.60	18.55	-8.1	31,619	-0.03%
2021/10/25	6	18.60	3	18.55	18.60	3	31,803	0.01%
2021/10/22	1	18.45	43.1	18.54	18.50	-42.1	32,298	-0.13%
2021/10/21	3.4	18.54	3.3	18.55	18.50	0.1	33,071	0.00%
2021/10/20	0	0.00	6.1	18.49	18.50	-6.1	33,634	-0.02%
2021/10/19	42	18.71	25.5	18.60	18.60	16.5	34,067	0.05%
2021/10/18	19	18.60	58.8	18.58	18.65	-39.8	34,173	-0.12%
2021/10/15	1.2	18.19	34.9	18.08	18.20	-33.7	33,764	-0.10%
2021/10/14	3	17.88	0.1	17.95	17.90	3	33,864	0.01%
2021/10/13	4	17.86	6	17.87	17.95	-2	34,310	-0.01%
2021/10/12	55	17.71	2	17.90	18.00	53	34,716	0.15%
2021/10/08	1	18.00	0	18.00	17.95	1	34,575	0.00%
2021/10/07	4.3	17.98	17	18.00	18.00	-12.8	34,696	-0.04%
2021/10/06	14.4	17.78	0.8	17.90	17.85	13.6	34,890	0.04%
2021/10/05	17.1	17.84	18.2	17.87	17.85	-1.1	35,446	0.00%
2021/10/04	2	17.70	0	0.00	17.80	2	35,833	0.01%
2021/10/01	22.4	17.81	124	17.71	17.75	-101.6	35,967	-0.28%	大賣/鉅額交易
2021/09/30	64	17.87	67	17.90	18.10	-3	35,851	-0.01%
2021/09/29	60.1	17.90	3	17.90	18.00	57.1	36,079	0.16%
2021/09/28	6	17.88	0	0.00	18.05	6	36,072	0.02%
2021/09/27	8	17.96	0	0.00	18.00	8	36,178	0.02%
2021/09/24	39.6	18.07	13	18.05	18.05	26.6	36,121	0.07%
2021/09/23	4	18.03	4	18.00	18.05	0	36,116	0.00%
2021/09/22	40.2	17.83	15.4	17.87	17.90	24.8	36,082	0.07%
2021/09/17	1	18.25	19.1	18.22	18.20	-18.1	35,621	-0.05%
2021/09/16	3.5	18.41	6.1	18.43	18.40	-2.6	35,283	-0.01%
2021/09/15	6	18.38	2	18.38	18.35	4	35,155	0.01%
2021/09/14	145.4	18.56	21.1	18.55	18.55	124.3	35,162	0.35%	大買/鉅額交易
2021/09/13	17.4	18.50	23.2	18.50	18.55	-5.8	35,042	-0.02%
2021/09/10	3.2	18.23	0.1	18.30	18.25	3.2	34,858	0.01%
2021/09/09	17.7	17.85	13	17.88	17.95	4.7	35,149	0.01%
2021/09/08	67.8	17.84	39	17.90	17.85	28.8	34,927	0.08%
2021/09/07	38.6	18.22	4	18.28	18.10	34.6	34,344	0.10%
2021/09/06	93	19.42	25.3	19.42	19.35	67.8	33,144	0.20%
2021/09/03	19	19.00	322.1	18.87	19.05	-303.1	31,674	-0.96%	大賣/鉅額交易
2021/09/02	51.3	18.88	175	18.90	18.85	-123.8	30,881	-0.40%	大賣/鉅額交易
2021/09/01	51.3	19.39	46.1	19.44	19.25	5.3	30,020	0.02%
2021/08/31	52.3	19.23	6.1	19.25	19.35	46.3	29,352	0.16%
2021/08/30	82	19.36	53.2	19.30	19.60	28.8	28,246	0.10%
2021/08/27	1	17.80	15.2	18.38	18.40	-14.2	26,901	-0.05%
2021/08/26	6.2	17.68	0.1	17.90	17.85	6.2	26,238	0.02%
2021/08/25	4.5	17.66	8.4	17.68	17.80	-3.9	26,734	-0.01%
2021/08/24	2	17.70	24	17.36	17.70	-22	26,372	-0.08%
2021/08/23	20	17.00	0	0.00	17.10	20	25,647	0.08%
2021/08/20	1	16.90	1	16.90	16.90	0	25,614	0.00%
2021/08/19	2	16.88	13	16.87	16.90	-11	25,986	-0.04%
2021/08/18	0	0.00	100	17.00	17.00	-100	25,898	-0.39%
2021/08/17	47	16.80	41.4	16.84	16.90	5.6	25,913	0.02%
2021/08/16	46	16.82	14	16.76	16.80	32	25,877	0.12%
2021/08/13	17	16.97	48	16.95	16.95	-31	25,848	-0.12%
2021/08/12	2.3	17.10	2.7	17.15	17.10	-0.4	25,990	0.00%
2021/08/11	3	17.08	2.1	17.13	17.10	1	26,137	0.00%
2021/08/10	7	17.02	1.5	17.10	17.00	5.5	26,273	0.02%
2021/08/09	2	17.00	10	17.05	17.05	-8	26,921	-0.03%
2021/08/06	0	0.00	3	17.13	17.10	-3	27,264	-0.01%
2021/08/05	11	17.00	0.2	17.04	17.05	10.8	27,820	0.04%
2021/08/04	24	16.99	0.1	17.00	17.00	24	29,250	0.08%
2021/08/03	11	16.95	1.1	17.00	17.00	9.9	29,885	0.03%
2021/08/02	25	16.97	0.1	16.95	17.00	25	30,565	0.08%
2021/07/30	19	16.94	0.2	17.00	16.95	18.8	30,743	0.06%
2021/07/29	1	16.95	1.1	16.95	17.05	-0.1	31,030	0.00%
2021/07/28	10	16.58	9.1	16.62	16.85	0.9	31,290	0.00%
2021/07/27	23	16.85	131	16.85	16.75	-108	31,684	-0.34%	大賣/鉅額交易
2021/07/26	28	17.30	0.2	17.37	17.20	27.9	32,480	0.09%
2021/07/23	16.3	17.07	1.1	17.00	17.15	15.2	31,973	0.05%
2021/07/22	9	16.88	12.5	16.90	16.90	-3.5	31,577	-0.01%
2021/07/21	34	16.67	12	16.59	16.70	22	31,440	0.07%
2021/07/20	10	16.58	2	16.63	16.50	8	31,511	0.03%
2021/07/19	14	16.77	0.1	16.75	16.80	13.9	31,215	0.04%
2021/07/16	5	16.35	9.2	16.49	16.60	-4.2	31,062	-0.01%
2021/07/15	13	16.27	0.1	16.30	16.25	13	30,758	0.04%
2021/07/14	25.1	16.35	0.2	16.34	16.30	24.8	30,726	0.08%
2021/07/13	6	16.29	33.2	16.35	16.35	-27.2	31,238	-0.09%
2021/07/12	251.4	16.27	4.3	16.32	16.20	247.2	31,063	0.80%	大買/鉅額交易
2021/07/09	7	16.11	30.8	16.09	16.10	-23.8	30,499	-0.08%
2021/07/08	10	15.85	2.2	15.90	15.90	7.8	30,047	0.03%
2021/07/07	13.1	15.71	10.1	15.75	15.75	3	29,850	0.01%
2021/07/06	68	15.60	7.3	15.61	15.75	60.7	29,706	0.20%
2021/07/05	0	0.00	22.1	15.40	15.45	-22.1	29,426	-0.08%
2021/07/02	1	15.25	6.2	15.30	15.30	-5.2	29,259	-0.02%
2021/07/01	1	15.25	5.1	15.25	15.25	-4.1	29,105	-0.01%
2021/06/30	4	15.24	1.1	15.20	15.25	2.9	29,054	0.01%
2021/06/29	5	15.19	0.2	15.15	15.15	4.8	28,937	0.02%
2021/06/28	4	15.25	6.2	15.22	15.20	-2.2	28,984	-0.01%
2021/06/25	11	15.10	31.3	15.13	15.15	-20.3	28,918	-0.07%
2021/06/24	9	15.04	0.1	15.10	15.05	8.9	28,900	0.03%
2021/06/23	1	15.00	7.2	15.08	15.05	-6.2	28,948	-0.02%
2021/06/22	23	14.87	6	14.94	14.90	17	28,784	0.06%
2021/06/21	40	14.79	5	14.85	14.80	35	28,549	0.12%
2021/06/18	125	14.93	0	0.00	14.90	125	28,221	0.44%	大買/鉅額交易
2021/06/17	6	15.05	0.1	15.10	15.05	5.9	27,741	0.02%
2021/06/16	22.1	15.10	12.3	15.02	15.15	9.8	27,915	0.04%
2021/06/15	10	15.09	10	15.05	15.10	0	27,789	0.00%
2021/06/11	1	15.15	0	0.00	15.15	1	27,730	0.00%
2021/06/10	4.7	15.11	15.3	15.07	15.10	-10.6	27,746	-0.04%
2021/06/09	2	15.10	28.2	15.14	15.15	-26.2	27,663	-0.09%
2021/06/08	6	15.25	6.1	15.32	15.30	-0.1	27,409	0.00%
2021/06/07	128	15.06	25	15.23	15.20	103	27,247	0.38%	大買/鉅額交易
2021/06/04	14	15.19	13	15.20	15.25	1	26,961	0.00%
2021/06/03	7	15.21	16.3	15.20	15.25	-9.3	27,056	-0.03%
2021/06/02	147	15.15	147.3	15.23	15.15	-0.3	26,789	0.00%	大買/大賣/
2021/06/01	10	14.80	5.4	14.80	14.85	4.6	26,001	0.02%
2021/05/31	10	14.75	9.2	14.80	14.80	0.8	26,079	0.00%
2021/05/28	5	14.60	7.2	14.66	14.70	-2.2	26,043	-0.01%
2021/05/27	3	14.52	0	0.00	14.50	3	25,968	0.01%
2021/05/26	2	14.68	2.1	14.70	14.70	-0.1	25,799	0.00%
2021/05/25	2	14.65	2.1	14.60	14.65	-0.1	25,896	0.00%
2021/05/24	11	14.55	14	14.51	14.55	-3	25,821	-0.01%
2021/05/21	41	14.59	27.3	14.54	14.60	13.7	25,834	0.05%
2021/05/20	66	14.32	128	14.23	14.35	-62	25,554	-0.24%	大賣/
2021/05/19	16	14.20	0	0.00	14.25	16	25,374	0.06%
2021/05/18	62	14.21	2	14.23	14.25	60	25,257	0.24%
2021/05/17	62	13.90	55	13.88	13.80	7	25,187	0.03%
2021/05/14	38	14.15	107	14.15	14.20	-69	24,408	-0.28%	大賣/
2021/05/13	54	14.12	20	14.17	14.05	34	24,008	0.14%
2021/05/12	99.1	14.44	19	14.35	14.30	80	23,669	0.34%
2021/05/11	65	14.99	15.3	14.94	14.90	49.7	22,174	0.22%
2021/05/10	252.1	15.05	96.2	15.08	15.20	155.9	21,581	0.72%	大買/鉅額交易
2021/05/07	116	14.88	78	14.82	14.90	38	21,096	0.18%	大買/
2021/05/06	107	14.75	60	14.75	14.80	47	20,863	0.23%	大買/
2021/05/05	314	14.56	84	14.60	14.55	230	20,432	1.13%	大買/鉅額交易
2021/05/04	17	14.48	13	14.48	14.45	4	19,962	0.02%
2021/05/03	90	14.84	39.2	14.90	14.65	50.8	19,054	0.27%
2021/04/29	0	0.00	5.2	14.10	14.10	-5.2	17,556	-0.03%
2021/04/28	0	14.05	1	14.05	14.15	-1	17,532	-0.01%
2021/04/27	2	14.08	18.1	14.09	14.10	-16.1	17,796	-0.09%
2021/04/26	8	14.04	16	14.01	14.10	-8	17,606	-0.05%
2021/04/23	0	0.00	1	13.90	13.95	-1	17,333	-0.01%
2021/04/22	37	13.99	133.1	13.90	13.95	-96.1	17,267	-0.56%	大賣/
2021/04/21	11	13.90	12.8	13.91	13.90	-1.8	16,983	-0.01%
2021/04/20	22	13.95	1.1	14.00	14.05	20.9	16,879	0.12%
2021/04/19	70	14.08	82.1	14.06	14.05	-12.1	16,737	-0.07%
2021/04/16	40	13.60	60.2	13.59	13.70	-20.2	16,123	-0.13%
2021/04/15	132	13.53	12	13.55	13.55	120	16,064	0.75%	大買/鉅額交易
2021/04/14	5	13.45	2	13.45	13.50	3	15,922	0.02%
2021/04/13	1	13.45	2.5	13.44	13.40	-1.5	15,840	-0.01%
2021/04/12	2	13.40	25	13.38	13.40	-23	15,701	-0.15%
2021/04/09	2	13.25	2	13.25	13.30	0	15,537	0.00%
2021/04/07	4	13.30	11	13.35	13.40	-7	15,631	-0.04%
2021/04/06	5.1	13.33	1.4	13.35	13.30	3.7	15,558	0.02%
2021/04/01	10.1	13.40	5	13.39	13.40	5.1	15,476	0.03%
2021/03/31	27	13.38	0	0.00	13.40	27	15,360	0.18%
2021/03/29	0.6	13.35	2.6	13.35	13.40	-2	14,953	-0.01%
2021/03/26	4.2	13.31	2.3	13.30	13.30	1.9	14,774	0.01%
2021/03/25	3	13.27	4.2	13.26	13.30	-1.3	14,698	-0.01%
2021/03/24	30	13.20	0	0.00	13.20	30	14,722	0.20%
2021/03/23	1	13.20	18	13.15	13.20	-17	14,748	-0.12%
2021/03/22	25.6	13.19	105	13.11	13.20	-79.4	14,775	-0.54%	大賣/
2021/03/19	23	13.13	0.7	13.15	13.10	22.3	14,780	0.15%
2021/03/18	1	13.20	10	13.20	13.20	-9	14,451	-0.06%
2021/03/17	16	13.20	14	13.23	13.20	2	14,523	0.01%
2021/03/16	2	13.30	20	13.25	13.30	-18	14,526	-0.12%
2021/03/15	33	13.30	12	13.25	13.30	21	14,569	0.14%
2021/03/12	3	13.25	0	0.00	13.25	3	14,765	0.02%
2021/03/11	65	13.30	53.2	13.25	13.30	11.8	14,942	0.08%
2021/03/10	47	13.24	10	13.25	13.20	37	14,777	0.25%
2021/03/09	12	13.18	90	13.12	13.20	-78	14,648	-0.53%
2021/03/08	40	13.08	40	13.01	13.00	0	14,464	0.00%
2021/03/05	5.2	12.90	7	12.95	13.05	-1.8	14,321	-0.01%
2021/03/04	13	13.04	5	13.05	13.00	8	14,957	0.05%
2021/03/03	2	13.10	5	13.11	13.10	-3	14,898	-0.02%
2021/03/02	2	13.00	0	0.00	12.95	2	14,725	0.01%
2021/02/26	10	13.04	7	13.15	12.95	3	14,593	0.02%
2021/02/25	7.5	13.20	25.5	13.15	13.25	-18	14,193	-0.13%
2021/02/24	1	13.05	22	13.10	13.10	-21	14,062	-0.15%
2021/02/23	21.5	13.00	6.1	13.03	13.05	15.4	14,005	0.11%
2021/02/22	12.6	12.94	6	12.90	12.90	6.6	13,870	0.05%
2021/02/19	2	12.85	100.1	12.79	12.90	-98.1	13,883	-0.71%
2021/02/18	101.5	12.92	1	12.95	12.90	100.5	13,828	0.73%	大買/
2021/02/17	16	12.84	5.2	12.71	12.90	10.8	13,856	0.08%
2021/02/05	1	12.70	22	12.63	12.70	-21	13,528	-0.16%
2021/02/04	0	0.00	2	12.60	12.55	-2	13,555	-0.01%
2021/02/03	34	12.55	2	12.55	12.55	32	13,800	0.23%
2021/02/02	6	12.69	0	0.00	12.60	6	13,598	0.04%
2021/02/01	0	0.00	0.4	12.70	12.70	-0.4	13,482	0.00%
2021/01/29	24	12.55	4.5	12.60	12.50	19.5	13,397	0.15%
2021/01/28	15	12.65	2	12.65	12.65	13	13,059	0.10%
2021/01/27	9	12.72	0	0.00	12.70	9	12,875	0.07%
2021/01/26	12	12.72	0	0.00	12.70	12	12,815	0.09%
2021/01/25	1	12.65	1	12.80	12.80	0	12,747	0.00%
2021/01/22	2	12.78	0	0.00	12.70	2	12,781	0.02%
2021/01/21	5.9	12.89	0	0.00	12.80	5.9	12,643	0.05%
2021/01/20	31.5	12.85	0	0.00	12.80	31.5	12,518	0.25%
2021/01/19	5	13.05	0.6	13.05	13.05	4.4	12,108	0.04%
2021/01/18	10	13.05	1.5	13.07	13.05	8.5	12,036	0.07%
2021/01/15	4	13.19	10	13.15	13.15	-6	11,978	-0.05%
2021/01/13	0	0.00	21	13.25	13.25	-21	11,906	-0.18%
2021/01/12	0	0.00	10	13.25	13.20	-10	11,791	-0.08%
2021/01/11	2	13.25	12.6	13.32	13.35	-10.6	11,693	-0.09%
2021/01/08	0	0.00	14.4	13.26	13.30	-14.4	11,528	-0.12%
2021/01/07	1	13.15	19.2	13.18	13.15	-18.2	11,352	-0.16%
2021/01/06	4	13.14	1.3	13.15	13.15	2.7	11,319	0.02%
2021/01/05	0	0.00	49.2	13.15	13.20	-49.2	11,178	-0.44%
2021/01/04	1	13.20	7	13.20	13.20	-6	11,161	-0.05%
2020/12/31	0	0.00	2	13.25	13.25	-2	11,116	-0.02%
2020/12/30	20	13.15	11	13.26	13.25	9	11,043	0.08%
2020/12/29	0	0.00	10.1	13.00	13.05	-10.1	10,802	-0.09%
2020/12/28	2	13.00	0	0.00	13.00	2	10,776	0.02%
2020/12/25	36	13.03	3	13.05	13.00	33	10,796	0.31%
2020/12/24	1	13.00	6.1	13.01	13.05	-5.1	10,897	-0.05%
2020/12/23	1	13.00	3	13.00	13.00	-2	10,984	-0.02%
2020/12/21	1	13.10	10.1	13.10	13.15	-9.1	11,380	-0.08%
2020/12/18	0.3	13.05	13.3	13.10	13.10	-13	11,499	-0.11%
2020/12/17	0.1	13.10	0.7	13.10	13.15	-0.6	11,496	-0.01%
2020/12/16	2	13.05	4	13.10	13.10	-2	11,507	-0.02%
2020/12/15	8	12.96	0	0.00	12.95	8	11,510	0.07%
2020/12/14	0	0.00	18.1	13.05	13.05	-18.1	11,463	-0.16%
2020/12/11	0.8	13.05	37	13.03	13.15	-36.2	11,613	-0.31%
2020/12/10	6	12.96	5	12.95	12.95	1	11,487	0.01%
2020/12/09	2.1	12.90	0	0.00	12.95	2.1	11,395	0.02%
2020/12/08	19.2	13.01	0	0.00	12.95	19.2	11,315	0.17%
2020/12/07	4	13.23	0	0.00	13.20	4	11,141	0.04%
2020/12/04	8	13.28	10.7	13.25	13.25	-2.7	11,043	-0.02%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/12/02	1	13.25	0	0.00	13.30	1	11,007	0.01%
2020/12/01	4	13.28	0	0.00	13.30	4	11,024	0.04%
2020/11/30	23	13.35	0	0.00	13.35	23	11,135	0.21%
2020/11/27	1.3	13.30	15	13.35	13.35	-13.7	10,464	-0.13%
2020/11/26	1	13.30	0	0.00	13.35	1	10,389	0.01%
2020/11/23	5	13.30	4	13.30	13.35	1	10,605	0.01%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/19	2	13.25	0	0.00	13.30	2	10,487	0.02%
2020/11/18	1	13.35	1	13.30	13.35	0	10,607	0.00%
2020/11/17	2	13.23	1.3	13.20	13.30	0.7	10,950	0.01%
2020/11/16	1.4	13.24	7.5	13.30	13.30	-6.1	11,260	-0.05%
2020/11/13	2	13.18	1	13.20	13.20	1	11,200	0.01%
2020/11/12	10	13.23	8.1	13.20	13.20	1.9	11,255	0.02%
2020/11/11	2	13.33	2.2	13.30	13.35	-0.2	11,179	0.00%
2020/11/10	0	0.00	3.1	13.18	13.20	-3.1	10,959	-0.03%
2020/11/09	4	13.06	8	13.05	13.05	-4	10,922	-0.04%
2020/11/06	0.2	12.95	2.4	12.99	13.00	-2.2	11,128	-0.02%
2020/11/05	0.3	12.95	0	0.00	12.95	0.3	11,846	0.00%
2020/11/04	0	0.00	6	12.85	12.85	-6	12,653	-0.05%
2020/11/03	0	0.00	13.1	12.79	12.90	-13.1	13,229	-0.10%
2020/11/02	12.4	12.60	0	0.00	12.70	12.4	13,904	0.09%
2020/10/30	5	12.62	0.3	12.65	12.60	4.7	14,527	0.03%
2020/10/29	4.1	12.71	0.5	12.80	12.65	3.6	14,705	0.02%
2020/10/28	0	0.00	22.6	12.85	12.85	-22.6	14,760	-0.15%
2020/10/26	0.6	12.90	4.4	12.89	12.85	-3.8	15,143	-0.02%
2020/10/23	0	0.00	102	12.78	12.80	-102	15,452	-0.66%	大賣/鉅額交易
2020/10/22	1.8	12.75	0.1	12.75	12.65	1.7	15,670	0.01%
2020/10/21	2	12.73	1	12.80	12.70	1	15,885	0.01%
2020/10/20	1	12.90	1	12.85	12.80	0	15,935	0.00%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/16	3	12.78	8.5	12.80	12.75	-5.5	16,156	-0.03%
2020/10/15	2	12.83	0	0.00	12.85	2	16,231	0.01%
2020/10/14	11	12.88	9.2	12.85	12.80	1.8	16,205	0.01%
2020/10/13	5	12.90	7	12.90	12.90	-2	16,209	-0.01%
2020/10/12	0	0.00	5	13.00	13.00	-5	16,449	-0.03%
2020/10/08	0	0.00	1	12.90	12.95	-1	16,505	-0.01%
2020/10/07	2	12.88	0	0.00	12.85	2	16,512	0.01%
2020/10/06	0	0.00	11.6	12.94	12.95	-11.6	16,647	-0.07%
2020/10/05	0	0.00	3	12.82	12.85	-3	16,713	-0.02%
2020/09/29	10	12.80	0	0.00	12.80	10	16,857	0.06%
2020/09/28	21	12.60	3	12.70	12.75	18	17,016	0.11%
2020/09/25	25	12.53	12	12.60	12.50	13	17,314	0.08%
2020/09/24	44	12.55	122.3	12.58	12.40	-78.3	17,335	-0.45%	大賣/
2020/09/23	53	12.85	0	0.00	12.75	53	17,165	0.31%
2020/09/22	12	12.89	0	0.00	12.85	12	17,100	0.07%
2020/09/21	0	0.00	10	12.95	12.95	-10	17,166	-0.06%
2020/09/18	0	0.00	2	13.08	13.10	-2	17,280	-0.01%
2020/09/17	50	13.05	1	13.10	13.05	49	17,237	0.28%
2020/09/15	0	0.00	1	13.10	13.10	-1	17,328	-0.01%
2020/09/14	1	13.10	4.3	13.10	13.10	-3.3	17,764	-0.02%
2020/09/11	0	0.00	3	13.08	13.10	-3	18,017	-0.02%
2020/09/10	15	12.95	3.1	12.97	13.05	11.9	18,090	0.07%
2020/09/09	1	13.00	4	12.95	13.00	-3	18,132	-0.02%
2020/09/08	1	13.05	0	0.00	13.00	1	18,222	0.01%
2020/09/07	1	13.05	7	13.05	13.05	-6	18,512	-0.03%
2020/09/04	1	12.95	7	12.99	13.00	-6	18,794	-0.03%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	2	13.08	3	13.05	13.05	-1	18,841	-0.01%
2020/09/01	10	13.10	0	0.00	13.15	10	19,018	0.05%
2020/08/31	0	0.00	3	13.25	13.25	-3	19,164	-0.02%
2020/08/28	2	13.13	29	13.20	13.15	-27	19,252	-0.14%
2020/08/27	53	13.17	1.5	13.20	13.20	51.5	19,584	0.26%
2020/08/26	20	13.20	10	13.25	13.25	10	19,801	0.05%
2020/08/25	0	0.00	2	13.20	13.25	-2	20,076	-0.01%
2020/08/24	11	13.24	6	13.25	13.15	5	20,724	0.02%
2020/08/21	51	13.46	38	13.42	13.45	13	20,731	0.06%
2020/08/20	10	12.99	9	13.01	13.00	1	20,427	0.00%
2020/08/19	0	13.20	16	13.22	13.15	-16	20,199	-0.08%
2020/08/18	10	13.15	1	13.25	13.20	9	20,173	0.04%
2020/08/17	1	13.20	1.1	13.11	13.20	-0.1	20,374	0.00%
2020/08/14	4.5	13.11	0	13.20	13.15	4.4	20,490	0.02%
2020/08/13	78.4	13.15	3	13.20	13.20	75.4	20,576	0.37%
2020/08/12	10	13.22	1	13.25	13.25	9	20,564	0.04%
2020/08/11	40	13.13	2	13.10	13.10	38	20,388	0.19%
2020/08/10	20	13.90	39.2	13.88	13.85	-19.2	19,695	-0.10%
2020/08/07	16	13.83	35	13.83	13.85	-19	19,168	-0.10%
2020/08/06	3	13.70	27	13.79	13.90	-24	18,712	-0.13%
2020/08/05	0	0.00	104	13.62	13.65	-104	18,234	-0.57%	大賣/鉅額交易
2020/08/04	50	13.45	22	13.47	13.45	28	17,857	0.16%
2020/08/03	81	13.37	15.1	13.39	13.35	65.9	17,635	0.37%
2020/07/31	4	13.41	10	13.48	13.35	-6	17,674	-0.03%
2020/07/30	10	13.40	2	13.50	13.45	8	17,523	0.05%
2020/07/29	0	0.00	4	13.40	13.40	-4	17,562	-0.02%
2020/07/28	7	13.30	0	13.30	13.25	7	17,790	0.04%
2020/07/27	8	13.39	1	13.40	13.35	7	17,993	0.04%
2020/07/24	10	13.49	1	13.45	13.45	9	17,994	0.05%
2020/07/23	33	13.56	5.3	13.60	13.55	27.7	18,076	0.15%
2020/07/22	11	13.55	0	0.00	13.60	11	18,153	0.06%
2020/07/21	3.2	13.50	2.2	13.50	13.50	1	18,151	0.01%
2020/07/20	2	13.50	0	0.00	13.45	2	18,233	0.01%
2020/07/17	3	13.50	0	0.00	13.50	3	18,280	0.02%
2020/07/16	11	13.56	0	0.00	13.50	11	18,613	0.06%
2020/07/15	4	13.55	10	13.55	13.55	-6	18,489	-0.03%
2020/07/14	40	13.55	0	0.00	13.55	40	18,649	0.21%
2020/07/13	0	0.00	3	13.52	13.60	-3	18,961	-0.02%
2020/07/10	21	13.50	5	13.50	13.55	16	19,134	0.08%
2020/07/09	2	13.55	1	13.55	13.55	1	19,296	0.01%
2020/07/08	2.1	13.55	1	13.55	13.60	1.1	19,481	0.01%
2020/07/07	1	13.60	0	0.00	13.60	1	19,531	0.01%
2020/07/06	2	13.58	1	13.60	13.65	1	19,441	0.01%
2020/07/03	1	13.50	6	13.50	13.50	-5	19,365	-0.03%
2020/07/02	1	13.50	0	0.00	13.45	1	19,466	0.01%
2020/07/01	0	0.00	0	13.50	13.50	0	19,807	0.00%
2020/06/30	0	0.00	6	13.45	13.35	-6	19,927	-0.03%
2020/06/29	23	13.38	20	13.36	13.30	3	20,145	0.01%
2020/06/24	7	13.55	2	13.55	13.55	5	20,258	0.02%
2020/06/23	1	13.50	1	13.40	13.50	0	20,667	0.00%
2020/06/22	0	0.00	1	13.30	13.40	-1	20,880	0.00%
2020/06/19	10	13.39	0	0.00	13.20	10	21,470	0.05%
2020/06/18	1	13.45	1.1	13.45	13.35	-0.1	21,604	0.00%
2020/06/17	6	13.52	11	13.50	13.60	-5	21,816	-0.02%
2020/06/16	0	0.00	11.1	13.50	13.50	-11.1	23,010	-0.05%
2020/06/15	6	13.22	0	0.00	13.20	6	24,374	0.02%
2020/06/12	13	13.15	3	13.20	13.20	10	25,158	0.04%
2020/06/11	10	13.55	23	13.42	13.40	-13	25,695	-0.05%
2020/06/10	4	13.55	2	13.63	13.70	2	26,204	0.01%
2020/06/09	2.2	13.53	1	13.55	13.50	1.2	27,071	0.00%
2020/06/08	0.2	13.60	4	13.56	13.60	-3.9	27,772	-0.01%
2020/06/05	6	13.43	13.5	13.46	13.40	-7.5	27,939	-0.03%
2020/06/04	3	13.47	6	13.47	13.55	-3	28,337	-0.01%
2020/06/03	34	13.53	7	13.54	13.60	27	28,680	0.09%
2020/06/02	9	13.26	6	13.33	13.30	3	28,691	0.01%
2020/06/01	6	13.18	10	13.20	13.20	-4	28,555	-0.01%
2020/05/29	6	12.85	60	12.89	13.00	-54	28,509	-0.19%
2020/05/28	0	0.00	13	12.75	12.70	-13	28,082	-0.05%
2020/05/27	6	12.69	5	12.65	12.65	1	28,443	0.00%
2020/05/26	50	12.75	10	12.70	12.70	40	28,615	0.14%
2020/05/25	3	12.53	0	0.00	12.50	3	28,655	0.01%
2020/05/22	15	12.53	0	0.00	12.50	15	28,785	0.05%
2020/05/21	0	0.00	7	12.69	12.65	-7	28,632	-0.02%
2020/05/20	5	12.60	6	12.60	12.65	-1	28,628	0.00%
2020/05/19	1	12.65	0	0.00	12.65	1	28,739	0.00%
2020/05/18	7	12.40	2	12.43	12.45	5	28,885	0.02%
2020/05/15	0.1	12.40	0	0.00	12.35	0.1	28,915	0.00%
2020/05/14	6	12.33	0	0.00	12.30	6	28,941	0.02%
2020/05/13	3	12.47	2	12.50	12.45	1	28,667	0.00%
2020/05/12	5	12.50	8	12.60	12.45	-3	28,707	-0.01%
2020/05/11	10	12.65	3	12.60	12.60	7	28,559	0.02%
2020/05/08	0	0.00	4	12.38	12.35	-4	28,440	-0.01%
2020/05/07	2	12.25	0	0.00	12.30	2	28,517	0.01%
2020/05/06	13	12.29	5	12.31	12.25	8	28,544	0.03%
2020/05/05	7	12.33	1	12.30	12.30	6	28,519	0.02%
2020/05/04	27	12.24	0	0.00	12.25	27	28,524	0.09%
2020/04/30	20	12.63	24.9	12.64	12.75	-4.9	28,288	-0.02%
2020/04/29	0	0.00	4	12.29	12.35	-4	28,319	-0.01%
2020/04/28	2	12.08	15	12.05	12.05	-13	28,403	-0.05%
2020/04/27	0	0.00	6	11.98	12.00	-6	29,104	-0.02%
2020/04/24	13.6	11.76	0	0.00	11.70	13.6	29,249	0.05%
2020/04/23	8.1	11.81	3	11.85	11.80	5.1	29,311	0.02%
2020/04/22	4	11.66	0	0.00	11.85	4	29,305	0.01%
2020/04/21	61	11.88	0	0.00	11.75	61	29,380	0.21%
2020/04/20	16	12.20	5	12.15	12.20	11	29,082	0.04%
2020/04/17	16.3	12.29	2	12.30	12.25	14.3	29,055	0.05%
2020/04/16	9	12.19	0	0.00	12.25	9	28,844	0.03%
2020/04/15	6	12.34	10	12.40	12.40	-4	28,574	-0.01%
2020/04/14	6	12.12	1	12.15	12.20	5	28,344	0.02%
2020/04/13	45	11.97	10	12.00	12.00	35	28,111	0.12%
2020/04/10	8	12.19	2	12.15	12.25	6	27,918	0.02%
2020/04/09	2	11.88	0	0.00	11.95	2	27,818	0.01%
2020/04/07	28	11.74	18	11.67	11.70	10	27,564	0.04%
2020/04/06	9	11.65	7	11.54	11.70	2	27,415	0.01%
2020/04/01	10.5	11.65	0	0.00	11.60	10.5	27,004	0.04%
2020/03/31	28	11.85	0	0.00	11.70	28	26,772	0.10%
2020/03/30	13	11.58	48	11.69	11.80	-35	26,379	-0.13%
2020/03/27	78	11.78	80.9	11.83	11.85	-2.9	26,118	-0.01%
2020/03/26	119	11.63	110	11.65	11.60	9	25,688	0.04%	大買/大賣/
2020/03/25	29	11.76	22	11.78	11.70	7	25,584	0.03%
2020/03/24	95	10.98	101	10.97	11.05	-6	25,066	-0.02%	大賣/
2020/03/23	29	10.46	24	10.53	10.50	5	24,761	0.02%
2020/03/20	17.1	10.77	50	10.75	10.85	-32.9	24,406	-0.13%
2020/03/19	111.3	10.41	67	10.34	10.30	44.3	23,266	0.19%	大買/
2020/03/18	83.3	11.67	49.1	11.60	11.40	34.2	21,943	0.16%
2020/03/17	31.2	11.98	13	12.00	11.95	18.2	21,157	0.09%
2020/03/16	95.6	12.67	66	12.65	12.55	29.6	20,307	0.15%
2020/03/13	45.9	12.73	61.9	12.78	13.15	-16.1	19,496	-0.08%
2020/03/12	136	13.58	105.2	13.51	13.50	30.8	18,503	0.17%	大買/大賣/
2020/03/11	26	13.91	24	13.92	13.90	2	17,683	0.01%
2020/03/10	35.3	13.91	32	13.91	13.95	3.3	17,321	0.02%
2020/03/09	61	13.92	41	13.90	13.85	20	16,788	0.12%
2020/03/06	27	14.07	26	14.10	14.05	1	16,194	0.01%
2020/03/05	1	14.20	0	0.00	14.20	1	15,879	0.01%
2020/03/04	55	14.10	4.1	14.10	14.20	50.9	15,929	0.32%
2020/03/03	5.1	14.18	3	14.13	14.20	2.1	15,689	0.01%
2020/03/02	32	13.99	16	13.95	14.00	16	15,503	0.10%
2020/02/27	2	14.25	0	0.00	14.20	2	15,577	0.01%
2020/02/26	3	14.30	0	0.00	14.35	3	15,332	0.02%
2020/02/25	16	14.35	1	14.40	14.35	15	15,157	0.10%
2020/02/24	3	14.45	0	0.00	14.45	3	15,048	0.02%
2020/02/21	8	14.61	0	0.00	14.60	8	14,991	0.05%
2020/02/20	2	14.75	0	0.00	14.65	2	14,871	0.01%
2020/02/19	4	14.65	5	14.65	14.65	-1	14,645	-0.01%
2020/02/18	1	14.50	1	14.55	14.50	0	14,435	0.00%
2020/02/17	5	14.44	0	0.00	14.50	5	14,373	0.03%
2020/02/14	2	14.45	1	14.45	14.45	1	14,368	0.01%
2020/02/13	0	0.00	16	14.45	14.45	-16	14,413	-0.11%
2020/02/12	3	14.45	0	0.00	14.40	3	14,488	0.02%
2020/02/11	0	0.00	53	14.45	14.40	-53	14,590	-0.36%
2020/02/10	12	14.25	0	0.00	14.35	12	14,840	0.08%
2020/02/07	6	14.35	15	14.35	14.30	-9	14,858	-0.06%
2020/02/06	2	14.40	31.1	14.40	14.45	-29.1	14,881	-0.20%
2020/02/05	10	14.26	2.1	14.35	14.35	7.9	14,931	0.05%
2020/02/04	1	14.25	27	14.25	14.35	-26	14,877	-0.17%
2020/02/03	52.9	13.95	4	14.00	14.15	48.9	15,126	0.32%
2020/01/31	21.9	14.24	5	14.28	14.15	16.9	14,723	0.11%
2020/01/30	31	14.27	20	14.25	14.10	11	14,635	0.08%
2020/01/20	3	14.70	2	14.73	14.70	1	13,737	0.01%
2020/01/17	0	0.00	5	14.65	14.65	-5	13,432	-0.04%
2020/01/16	0	0.00	0.1	14.55	14.60	-0.1	13,323	0.00%
2020/01/15	3	14.47	3	14.55	14.55	0	13,176	0.00%
2020/01/14	5	14.50	1	14.50	14.50	4	13,076	0.03%
2020/01/13	3	14.50	0	0.00	14.55	3	12,993	0.02%
2020/01/10	1	14.40	4	14.44	14.45	-3	12,926	-0.02%
2020/01/09	0	0.00	134.4	14.35	14.35	-134.4	12,902	-1.04%	大賣/鉅額交易
2020/01/08	4	14.33	4	14.30	14.30	0	12,861	0.00%
2020/01/07	1	14.40	0	0.00	14.40	1	12,794	0.01%
2020/01/06	2	14.40	0.8	14.45	14.40	1.2	12,827	0.01%
2020/01/03	5.2	14.50	0	0.00	14.55	5.2	12,816	0.04%
2019/12/31	7	14.51	0	0.00	14.50	7	12,740	0.05%
2019/12/30	3	14.55	1	14.55	14.60	2	12,754	0.02%
2019/12/27	3	14.55	0	0.00	14.60	3	12,724	0.02%
2019/12/26	0	0.00	2	14.55	14.55	-2	12,786	-0.02%
2019/12/24	6.2	14.53	3	14.50	14.50	3.2	12,963	0.02%
2019/12/23	8	14.56	8	14.59	14.60	0	12,964	0.00%
2019/12/20	1	14.65	3	14.65	14.55	-2	13,018	-0.02%
2019/12/19	30	14.50	6	14.58	14.60	24	12,793	0.19%
2019/12/18	25	14.50	9	14.53	14.55	16	12,683	0.13%
2019/12/17	7	14.43	0	0.00	14.50	7	12,701	0.06%
2019/12/16	2	14.40	153	14.35	14.45	-151	12,699	-1.19%	大賣/鉅額交易
2019/12/13	3.1	14.35	31	14.35	14.40	-27.9	12,764	-0.22%
2019/12/11	1.3	14.26	1	14.30	14.30	0.3	12,824	0.00%
2019/12/09	0	0.00	34	14.25	14.30	-34	13,107	-0.26%
2019/12/06	5	14.27	0	0.00	14.25	5	13,358	0.04%
2019/12/05	0	0.00	4	14.35	14.35	-4	13,513	-0.03%
2019/12/04	0	0.00	8	14.25	14.30	-8	13,687	-0.06%
2019/12/02	0	0.00	1	14.30	14.30	-1	13,806	-0.01%
2019/11/29	1	14.30	1	14.25	14.25	0	13,881	0.00%
2019/11/28	0	0.00	0.9	14.35	14.35	-0.9	14,005	-0.01%
2019/11/26	9	14.43	1.1	14.40	14.40	7.9	15,293	0.05%
2019/11/25	1	14.35	4.1	14.40	14.40	-3.1	14,698	-0.02%
2019/11/22	1	14.30	0	0.00	14.30	1	15,006	0.01%
2019/11/21	21	14.30	5	14.30	14.25	16	15,087	0.11%
2019/11/19	1	14.35	15.6	14.36	14.40	-14.6	14,983	-0.10%
2019/11/18	1	14.35	0	0.00	14.40	1	15,048	0.01%
2019/11/15	0	0.00	0.1	14.30	14.30	-0.1	15,055	0.00%
2019/11/14	6	14.29	0	0.00	14.30	6	15,054	0.04%
2019/11/13	0.6	14.35	0	0.00	14.30	0.6	15,230	0.00%
2019/11/12	1	14.35	0	0.00	14.40	1	15,254	0.01%
2019/11/11	20	14.36	10	14.35	14.35	10	15,285	0.07%
2019/11/08	2	14.48	7	14.51	14.50	-5	15,255	-0.03%
2019/11/07	1	14.40	11	14.50	14.45	-10	15,590	-0.06%
2019/11/06	2	14.40	0	0.00	14.45	2	15,762	0.01%
2019/11/05	2	14.30	0.4	14.35	14.40	1.6	15,751	0.01%
2019/11/04	8	14.25	7	14.25	14.30	1	15,825	0.01%
2019/11/01	2	14.20	0	0.00	14.20	2	15,845	0.01%
2019/10/31	27	14.20	19	14.12	14.15	8	16,057	0.05%
2019/10/30	0	0.00	9.4	14.10	14.10	-9.4	15,777	-0.06%
2019/10/29	3	14.10	21.3	14.04	14.05	-18.3	16,051	-0.11%
2019/10/25	1	13.95	0	0.00	14.00	1	15,945	0.01%
2019/10/24	0	0.00	45	14.00	14.00	-45	15,989	-0.28%
2019/10/23	1.3	13.91	0	0.00	13.95	1.3	16,119	0.01%
2019/10/22	0	0.00	41	13.96	14.00	-41	16,269	-0.25%
2019/10/21	0	0.00	1	13.90	13.95	-1	16,419	-0.01%
2019/10/18	1	13.95	3	13.95	13.95	-2	16,510	-0.01%
2019/10/16	2	13.90	3.5	13.92	13.95	-1.5	16,815	-0.01%
2019/10/15	1	13.90	24	13.85	13.90	-23	17,071	-0.13%
2019/10/14	0	0.00	10.6	13.86	13.90	-10.6	17,143	-0.06%
2019/10/09	10	13.79	0	0.00	13.75	10	17,196	0.06%
2019/10/08	1.1	13.81	2	13.85	13.85	-0.9	17,366	-0.01%
2019/10/07	19	13.81	0	0.00	13.80	19	17,448	0.11%
2019/10/04	10	13.80	19	13.77	13.75	-9	17,457	-0.05%
2019/10/03	12	13.80	0	0.00	13.80	12	17,488	0.07%
2019/10/02	8.9	13.95	6	13.90	13.90	2.9	17,541	0.02%
2019/10/01	1	13.95	6.1	13.99	14.00	-5.1	17,436	-0.03%
2019/09/27	12.2	13.86	0	0.00	13.85	12.2	17,350	0.07%
2019/09/26	4	13.98	0	0.00	13.95	4	17,368	0.02%
2019/09/25	5	13.90	0	0.00	13.95	5	17,395	0.03%
2019/09/24	3.2	13.96	11	14.00	14.05	-7.8	17,400	-0.05%
2019/09/23	15	14.09	3	14.10	14.00	12	17,383	0.07%
2019/09/20	2.1	14.10	2	14.05	14.10	0.1	17,518	0.00%
2019/09/19	0	0.00	2.4	14.10	14.10	-2.4	17,310	-0.01%
2019/09/18	1.1	14.06	9	14.05	14.10	-7.9	17,236	-0.05%
2019/09/17	0	0.00	76.2	13.92	14.00	-76.2	17,057	-0.45%
2019/09/16	3	13.85	32	13.90	13.85	-29	17,059	-0.17%
2019/09/12	4.1	13.89	60.1	13.90	13.85	-56	17,050	-0.33%
2019/09/11	2.9	13.93	1	13.90	13.90	1.9	17,071	0.01%
2019/09/10	1	13.90	41	13.87	13.90	-40	17,039	-0.23%
2019/09/09	2	13.80	5	13.80	13.80	-3	16,822	-0.02%
2019/09/06	2	13.75	3	13.70	13.75	-1	16,748	-0.01%
2019/09/05	0	0.00	5	13.60	13.65	-5	16,697	-0.03%
2019/09/04	1	13.50	11	13.45	13.50	-10	16,807	-0.06%
2019/09/03	2	13.50	10	13.53	13.45	-8	16,973	-0.05%
2019/09/02	7	13.44	0	0.00	13.45	7	17,144	0.04%
2019/08/30	11	13.36	1	13.40	13.40	10	17,252	0.06%
2019/08/29	23.2	13.38	0	0.00	13.35	23.2	16,717	0.14%
2019/08/28	0	0.00	3	13.55	13.50	-3	16,111	-0.02%
2019/08/27	12	13.50	1	13.55	13.45	11	16,227	0.07%
2019/08/26	1	13.50	0	0.00	13.50	1	16,116	0.01%
2019/08/23	2	13.63	0	0.00	13.65	2	16,094	0.01%
2019/08/22	3.4	13.66	0	0.00	13.70	3.4	16,110	0.02%
2019/08/21	3	13.63	0	0.00	13.65	3	17,472	0.02%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/19	1	13.65	0	0.00	13.65	1	17,732	0.01%
2019/08/16	6	13.50	0.7	13.65	13.55	5.3	17,708	0.03%
2019/08/15	8	13.53	76	13.50	13.50	-68	17,571	-0.39%
2019/08/14	23	13.70	6	13.70	13.65	17	17,700	0.10%
2019/08/13	20.7	13.66	9.3	13.63	13.60	11.4	17,669	0.06%
2019/08/12	15	13.70	9	13.68	13.70	6	17,584	0.03%
2019/08/08	23	14.32	0	0.00	14.30	23	17,240	0.13%
2019/08/07	6	14.30	0	0.00	14.35	6	16,817	0.04%
2019/08/06	0	0.00	9	14.22	14.35	-9	16,932	-0.05%
2019/08/05	5	14.31	1	14.35	14.35	4	16,796	0.02%
2019/08/02	75	14.30	0	0.00	14.25	75	16,717	0.45%
2019/08/01	8	14.49	5	14.60	14.45	3	16,650	0.02%
2019/07/31	0	0.00	10	14.70	14.60	-10	16,544	-0.06%
2019/07/30	1	14.60	0	14.65	14.60	1	16,217	0.01%
2019/07/29	30	14.70	0	0.00	14.70	30	16,445	0.18%
2019/07/26	6.2	14.67	0	0.00	14.65	6.2	16,678	0.04%
2019/07/25	2	14.65	5	14.75	14.75	-3	16,853	-0.02%
2019/07/24	7	14.63	1	14.70	14.55	6	16,819	0.04%
2019/07/23	5	14.67	52	14.80	14.65	-47	17,011	-0.28%
2019/07/22	0	0.00	1	14.70	14.75	-1	17,563	-0.01%
2019/07/19	3	14.70	4	14.70	14.70	-1	17,729	-0.01%
2019/07/18	0	0.00	3	14.70	14.65	-3	17,732	-0.02%
2019/07/17	0	0.00	9	14.59	14.65	-9	17,651	-0.05%
2019/07/16	9.3	14.59	0	0.00	14.55	9.3	17,741	0.05%
2019/07/15	12	14.55	0	0.00	14.55	12	17,655	0.07%
2019/07/12	6	14.60	2	14.58	14.55	4	17,662	0.02%
2019/07/11	0	0.00	5	14.45	14.50	-5	17,487	-0.03%
2019/07/10	20	14.35	1.1	14.40	14.40	18.9	17,438	0.11%
2019/07/09	2	14.33	0	0.00	14.40	2	17,517	0.01%
2019/07/08	0	0.00	17	14.40	14.40	-17	17,633	-0.10%
2019/07/05	2	14.30	60	14.35	14.30	-58	17,668	-0.33%
2019/07/04	4	14.30	0	0.00	14.35	4	17,888	0.02%
2019/07/03	9	14.25	0	0.00	14.30	9	17,897	0.05%
2019/07/02	3	14.30	0	0.00	14.25	3	17,951	0.02%
2019/07/01	5	14.30	0	0.00	14.30	5	17,976	0.03%
2019/06/28	25	14.34	12	14.35	14.30	13	17,897	0.07%
2019/06/27	0	0.00	19	14.33	14.30	-19	17,996	-0.11%
2019/06/26	1	14.30	0	0.00	14.25	1	18,051	0.01%
2019/06/25	1	14.30	0	0.00	14.35	1	18,010	0.01%
2019/06/24	2	14.33	10	14.25	14.35	-8	18,085	-0.04%
2019/06/21	5	14.30	5	14.35	14.35	0	18,238	0.00%
2019/06/19	0	0.00	3	14.27	14.30	-3	18,669	-0.02%
2019/06/18	1	14.20	0	0.00	14.20	1	18,541	0.01%
2019/06/17	2	14.15	0	0.00	14.15	2	18,696	0.01%
2019/06/14	0	0.00	4	14.16	14.15	-4	18,893	-0.02%
2019/06/13	2	14.00	1	14.00	14.05	1	18,937	0.01%
2019/06/12	30	14.00	2	14.08	14.05	28	18,976	0.15%
2019/06/11	6	14.19	4	14.26	14.15	2	18,809	0.01%
2019/06/10	0	0.00	4	14.30	14.30	-4	18,748	-0.02%
2019/06/06	1	14.25	8	14.26	14.25	-7	18,749	-0.04%
2019/06/05	0.5	14.20	1	14.15	14.20	-0.5	19,513	0.00%
2019/06/04	0	0.00	1	14.15	14.10	-1	19,525	-0.01%
2019/06/03	0	0.00	4.4	14.10	14.15	-4.4	19,528	-0.02%
2019/05/31	0	0.00	9	14.08	14.10	-9	19,408	-0.05%
2019/05/30	1	13.95	7	14.00	14.00	-6	19,139	-0.03%
2019/05/28	10	13.90	2	14.05	13.90	8	19,593	0.04%
2019/05/27	0	0.00	21.1	14.05	14.10	-21.1	18,394	-0.11%
2019/05/24	1	13.95	4	13.98	14.00	-3	18,252	-0.02%
2019/05/23	1.7	13.89	0	0.00	13.95	1.7	18,161	0.01%
2019/05/22	7	13.89	0	0.00	13.85	7	18,265	0.04%
2019/05/21	11	13.95	11	13.94	14.00	0	18,406	0.00%
2019/05/20	0	0.00	14	13.77	13.85	-14	18,269	-0.08%
2019/05/17	2	13.70	18	13.75	13.75	-16	18,335	-0.09%
2019/05/16	22	13.74	0	0.00	13.70	22	18,410	0.12%
2019/05/15	18	13.79	5	13.80	13.75	13	18,301	0.07%
2019/05/14	13	13.75	20	13.74	13.75	-7	18,286	-0.04%
2019/05/13	3	13.87	0	0.00	13.85	3	18,111	0.02%
2019/05/10	17	13.90	0	0.00	13.85	17	18,186	0.09%
2019/05/09	3	13.93	0	0.00	13.85	3	18,350	0.02%
2019/05/08	1	13.90	5	13.95	14.05	-4	18,217	-0.02%
2019/05/07	2	13.93	2	13.95	13.95	0	18,179	0.00%
2019/05/06	22	13.89	2	14.00	13.85	20	18,278	0.11%
2019/05/03	4	13.99	0	0.00	14.00	4	18,092	0.02%
2019/05/02	7	14.03	10	14.02	14.10	-3	17,827	-0.02%
2019/04/30	11	14.04	20	14.03	14.00	-9	17,854	-0.05%
2019/04/29	14	13.91	12	13.92	14.00	2	17,960	0.01%
2019/04/26	39	13.86	94	13.85	13.90	-55	17,634	-0.31%
2019/04/25	16	14.14	7	14.17	14.10	9	16,934	0.05%
2019/04/24	2	14.25	0	14.20	14.20	2	16,893	0.01%
2019/04/23	1	14.20	10	14.15	14.15	-9	16,882	-0.05%
2019/04/22	8	14.18	0	0.00	14.10	8	16,841	0.05%
2019/04/19	1	14.25	1	14.20	14.25	0	16,670	0.00%
2019/04/18	57	14.20	17	14.20	14.20	40	16,873	0.24%
2019/04/17	2	14.20	1	14.25	14.20	1	16,974	0.01%
2019/04/15	33	14.22	0	0.00	14.20	33	17,120	0.19%
2019/04/12	5	14.23	10	14.20	14.20	-5	17,108	-0.03%
2019/04/11	5	14.25	5	14.25	14.25	0	16,935	0.00%
2019/04/10	4	14.21	6	14.25	14.25	-2	16,894	-0.01%
2019/04/09	12	14.19	5	14.25	14.25	7	16,839	0.04%
2019/04/08	2	14.15	11.9	14.17	14.15	-9.9	16,866	-0.06%
2019/04/03	75	14.10	0	0.00	14.10	75	16,981	0.44%
2019/04/02	10	14.10	5.7	14.06	14.10	4.3	17,161	0.03%
2019/04/01	7	14.08	5.2	14.00	14.00	1.8	17,226	0.01%
2019/03/29	11	14.00	2	14.05	14.05	9	17,144	0.05%
2019/03/28	3	13.97	0	0.00	13.95	3	17,027	0.02%
2019/03/27	2	13.98	7	13.95	13.95	-5	17,111	-0.03%
2019/03/26	9	13.99	7	13.97	14.00	2	17,109	0.01%
2019/03/25	37	13.77	0	0.00	13.85	37	17,336	0.21%
2019/03/22	71	13.92	0	0.00	13.85	71	17,093	0.42%
2019/03/21	8.2	13.97	7	14.00	14.00	1.2	16,710	0.01%
2019/03/20	67	13.97	0	0.00	14.00	67	16,833	0.40%
2019/03/19	20.9	13.99	11	14.00	14.00	9.9	16,689	0.06%
2019/03/18	12	13.91	3	13.85	13.90	9	16,585	0.05%
2019/03/15	10	13.80	5	13.80	13.85	5	16,712	0.03%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	27.2	13.77	0	0.00	13.75	27.2	16,703	0.16%
2019/03/12	22	13.72	0	0.00	13.75	22	16,757	0.13%
2019/03/11	222	13.70	0	0.00	13.65	222	16,589	1.34%	大買/鉅額交易
2019/03/08	49.7	13.86	0	0.00	13.85	49.7	15,595	0.32%
2019/03/07	11	13.95	21	13.95	13.95	-10	15,702	-0.06%
2019/03/06	0	0.00	6	13.95	14.00	-6	15,935	-0.04%
2019/03/05	2	13.90	0.2	14.00	13.90	1.8	16,045	0.01%
2019/03/04	40	13.84	0.8	14.00	13.95	39.2	16,225	0.24%
2019/02/27	1	13.90	1	13.90	13.95	0	16,183	0.00%
2019/02/26	43	13.93	9	13.90	13.95	34	16,222	0.21%
2019/02/25	15	13.93	50	13.90	14.00	-35	16,290	-0.21%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	41	13.85	2	13.88	13.90	39	16,512	0.24%
2019/02/20	64	13.88	2	13.90	13.90	62	16,535	0.37%
2019/02/19	6	13.85	0	0.00	13.80	6	16,462	0.04%
2019/02/18	1	13.75	1	13.80	13.80	0	16,430	0.00%
2019/02/15	5	13.70	0	0.00	13.70	5	16,537	0.03%
2019/02/14	10	13.60	0	0.00	13.65	10	16,621	0.06%
2019/02/13	13	13.60	0	0.00	13.60	13	16,717	0.08%
2019/02/12	2	13.55	0	0.00	13.65	2	16,829	0.01%
2019/02/11	9	13.62	1	13.65	13.65	8	16,800	0.05%
2019/01/30	10	13.53	7	13.56	13.60	3	16,820	0.02%
2019/01/29	0	0.00	46	13.41	13.50	-46	16,733	-0.27%
2019/01/28	7	13.46	0	0.00	13.45	7	16,754	0.04%
2019/01/25	22	13.41	2	13.40	13.45	20	16,700	0.12%
2019/01/24	0	0.00	6.3	13.30	13.30	-6.3	16,586	-0.04%
2019/01/23	0	0.00	2	13.40	13.40	-2	16,684	-0.01%
2019/01/22	2	13.28	0	0.00	13.30	2	16,675	0.01%
2019/01/21	7	13.37	0	0.00	13.30	7	16,457	0.04%
2019/01/18	1	13.40	0	0.00	13.40	1	16,398	0.01%
2019/01/17	2	13.30	4	13.30	13.35	-2	16,659	-0.01%
2019/01/16	8	13.31	0	0.00	13.30	8	16,779	0.05%
2019/01/15	6	13.44	11	13.45	13.45	-5	16,635	-0.03%
2019/01/11	1	13.25	0	0.00	13.30	1	16,769	0.01%
2019/01/10	3	13.33	20.5	13.30	13.35	-17.5	16,581	-0.11%
2019/01/09	0	0.00	42	13.36	13.45	-42	16,565	-0.25%
2019/01/08	2	13.30	0	0.00	13.25	2	16,487	0.01%
2019/01/07	1	13.15	20	13.15	13.35	-19	16,653	-0.11%
2019/01/04	25	13.01	0	0.00	13.00	25	16,888	0.15%
2019/01/03	1	13.10	0	0.00	13.10	1	17,612	0.01%
2019/01/02	1	13.10	0	0.00	13.10	1	17,693	0.01%
2018/12/28	1	13.05	0	0.00	13.05	1	17,671	0.01%
2018/12/27	0	0.00	5	13.05	13.10	-5	17,784	-0.03%
2018/12/26	26	13.00	0	0.00	12.95	26	17,890	0.15%
2018/12/25	10	13.02	0	0.00	13.05	10	17,653	0.06%
2018/12/24	2	13.18	0	0.00	13.20	2	17,542	0.01%
2018/12/22	12	13.19	0	0.00	13.20	12	17,548	0.07%
2018/12/21	7	13.25	0	0.00	13.25	7	17,596	0.04%
2018/12/20	5	13.27	10	13.25	13.25	-5	17,717	-0.03%
2018/12/19	7	13.29	10	13.28	13.35	-3	17,629	-0.02%
2018/12/18	56	13.32	0	0.00	13.25	56	17,601	0.32%
2018/12/17	38	13.45	0	0.00	13.35	38	17,599	0.22%
2018/12/14	3	13.43	1	13.45	13.45	2	17,740	0.01%
2018/12/13	4	13.40	100	13.40	13.45	-96	17,757	-0.54%
2018/12/12	14	13.40	11	13.40	13.40	3	17,610	0.02%
2018/12/11	18	13.36	1	13.35	13.35	17	17,482	0.10%
2018/12/10	64	13.39	15	13.35	13.35	49	17,429	0.28%
2018/12/07	55	13.50	10	13.50	13.50	45	17,192	0.26%
2018/12/06	25	13.45	0	0.00	13.45	25	17,179	0.15%
2018/12/05	6	13.50	65.2	13.45	13.55	-59.2	17,221	-0.34%
2018/12/04	70	13.65	10	13.60	13.65	60	17,242	0.35%
2018/11/30	5	13.55	5	13.55	13.55	0	17,444	0.00%
2018/11/29	5	13.53	0	0.00	13.50	5	17,363	0.03%
2018/11/28	52.3	13.55	1	13.50	13.55	51.3	17,095	0.30%
2018/11/27	8	13.49	3	13.48	13.45	5	16,987	0.03%
2018/11/26	42	13.50	3	13.60	13.50	39	17,020	0.23%
2018/11/23	18	13.51	0	0.00	13.50	18	16,853	0.11%
2018/11/22	5	13.59	0	0.00	13.60	5	16,676	0.03%
2018/11/21	2	13.70	0.1	13.75	13.70	1.9	16,535	0.01%
2018/11/20	3	13.75	0	0.00	13.75	3	16,426	0.02%
2018/11/19	2	13.85	0	0.00	13.95	2	16,773	0.01%
2018/11/16	2	13.90	0	0.00	13.90	2	17,274	0.01%
2018/11/14	2	13.78	0	0.00	13.80	2	19,334	0.01%
2018/11/13	3	13.70	0	0.00	13.75	3	19,703	0.02%
2018/11/12	11	13.80	0	0.00	13.80	11	19,713	0.06%
2018/11/09	9.1	13.93	3	13.95	13.95	6.1	19,946	0.03%
2018/11/08	5	14.03	3	14.05	14.05	2	20,046	0.01%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/11/06	1	13.90	0	0.00	13.85	1	20,262	0.00%
2018/11/02	4	13.70	80	13.69	13.75	-76	20,877	-0.36%
2018/11/01	3	13.62	0	0.00	13.70	3	21,114	0.01%
2018/10/31	7	13.69	2	13.80	13.75	5	21,296	0.02%
2018/10/30	4.6	13.42	8	13.44	13.50	-3.4	21,577	-0.02%
2018/10/29	14	13.30	5	13.35	13.35	9	21,656	0.04%
2018/10/26	4	13.38	5	13.45	13.40	-1	21,831	0.00%
2018/10/25	44.5	13.39	21	13.39	13.40	23.5	21,800	0.11%
2018/10/24	2	13.58	0	0.00	13.65	2	21,778	0.01%
2018/10/23	4	13.73	10	13.80	13.70	-6	21,699	-0.03%
2018/10/22	8	13.81	0	0.00	13.90	8	21,736	0.04%
2018/10/19	11	13.78	0	0.00	13.75	11	21,778	0.05%
2018/10/18	6	13.91	0	0.00	13.90	6	21,590	0.03%
2018/10/17	10	13.99	0	0.00	13.95	10	21,692	0.05%
2018/10/16	9	13.99	0	0.00	14.00	9	21,573	0.04%
2018/10/15	10	13.95	1	13.96	13.95	9	21,462	0.04%
2018/10/12	30	13.90	10	13.79	14.15	20	21,219	0.09%
2018/10/11	118	13.97	21.2	14.00	13.90	96.8	20,843	0.46%	大買/
2018/10/09	16	14.40	0	0.00	14.40	16	20,095	0.08%
2018/10/08	1.8	14.47	0	0.00	14.40	1.8	20,094	0.01%
2018/10/05	18	14.46	0	0.00	14.45	18	20,007	0.09%
2018/10/04	1	14.55	0.9	14.65	14.60	0.1	19,791	0.00%
2018/10/01	2	14.85	2	14.85	14.85	0	19,487	0.00%
2018/09/28	1	14.70	3	14.75	14.75	-2	19,516	-0.01%
2018/09/27	6	14.66	0	0.00	14.75	6	19,372	0.03%
2018/09/25	1	14.65	10.1	14.70	14.70	-9.1	19,208	-0.05%
2018/09/21	11	14.62	0.1	14.70	14.70	10.9	19,115	0.06%
2018/09/20	0	0.00	4	14.55	14.60	-4	18,765	-0.02%
2018/09/19	10	14.55	1	14.50	14.55	9	18,727	0.05%
2018/09/18	16.5	14.40	5	14.40	14.45	11.5	18,652	0.06%
2018/09/17	0.3	14.50	2	14.40	14.40	-1.7	18,647	-0.01%
2018/09/14	11	14.45	4.5	14.43	14.35	6.5	18,691	0.03%
2018/09/12	4	14.14	1	14.15	14.15	3	18,675	0.02%
2018/09/11	8	14.01	1	14.00	14.10	7	18,757	0.04%
2018/09/10	16	14.07	21	14.05	14.10	-5	18,765	-0.03%
2018/09/07	34	14.25	0	0.00	14.15	34	18,837	0.18%
2018/09/06	3	14.27	0	0.00	14.25	3	18,861	0.02%
2018/09/05	18	14.35	0	0.00	14.30	18	18,788	0.10%
2018/09/04	6	14.41	0	0.00	14.40	6	18,821	0.03%
2018/09/03	6	14.40	0	0.00	14.45	6	18,874	0.03%
2018/08/31	14	14.47	0	0.00	14.45	14	19,079	0.07%
2018/08/30	8	14.35	4	14.40	14.35	4	19,020	0.02%
2018/08/29	2	14.45	0	0.00	14.50	2	19,044	0.01%
2018/08/28	5	14.45	0	0.00	14.45	5	19,145	0.03%
2018/08/27	11	14.39	10	14.40	14.40	1	19,145	0.01%
2018/08/24	34	14.24	0	0.00	14.25	34	19,188	0.18%
2018/08/23	88	14.44	83	14.35	14.35	5	19,121	0.03%
2018/08/22	99.8	14.53	13	14.51	14.55	86.8	18,738	0.46%
2018/08/21	99	15.31	61.5	15.30	15.35	37.5	17,223	0.22%
2018/08/20	24	15.14	1	15.15	15.10	23	16,252	0.14%
2018/08/17	39	15.04	5	15.00	15.00	34	15,675	0.22%
2018/08/16	32	14.90	0	0.00	14.90	32	15,468	0.21%
2018/08/15	3	15.02	0	0.00	14.95	3	15,153	0.02%
2018/08/14	10	15.05	5	15.04	15.05	5	14,943	0.03%
2018/08/13	5	15.06	9	15.10	15.00	-4	14,941	-0.03%
2018/08/10	37	15.09	7	15.01	15.10	30	14,706	0.20%
2018/08/09	59	14.96	0	0.00	14.90	59	14,439	0.41%
2018/08/08	10	14.95	0.1	15.00	15.00	9.9	14,035	0.07%
2018/08/07	144	14.98	0	0.00	14.90	144	13,985	1.03%	大買/鉅額交易
2018/08/06	14	14.98	1	15.00	14.90	13	13,871	0.09%
2018/08/02	10	14.95	0	0.00	14.95	10	13,596	0.07%
2018/08/01	10	15.00	2	15.03	15.05	8	13,554	0.06%
2018/07/31	1	14.95	0	0.00	15.00	1	13,566	0.01%
2018/07/30	21	14.96	1	15.00	15.00	20	13,363	0.15%
2018/07/27	4	14.95	0	0.00	14.95	4	13,338	0.03%
2018/07/26	0	0.00	1	14.90	14.90	-1	13,298	-0.01%
2018/07/25	7	14.80	0	0.00	14.80	7	13,372	0.05%
2018/07/24	2	14.75	0	0.00	14.85	2	13,485	0.01%
2018/07/23	8	14.70	0	0.00	14.70	8	13,481	0.06%
2018/07/20	0	0.00	10	14.70	14.70	-10	13,498	-0.07%
2018/07/18	2	14.60	1	14.60	14.65	1	13,543	0.01%
2018/07/16	6	14.49	0	0.00	14.45	6	13,464	0.04%
2018/07/13	1	14.55	0.2	14.60	14.60	0.8	13,434	0.01%
2018/07/12	2	14.50	0	0.00	14.50	2	13,436	0.01%
2018/07/10	2	14.40	0	0.00	14.45	2	13,479	0.01%
2018/07/09	1	14.35	0	0.00	14.30	1	13,454	0.01%
2018/07/06	15	14.22	0	0.00	14.15	15	13,456	0.11%
2018/07/03	4	14.29	0	0.00	14.25	4	13,666	0.03%
2018/07/02	11	14.45	0	0.00	14.40	11	13,685	0.08%
2018/06/29	1	14.35	0	0.00	14.40	1	13,771	0.01%
2018/06/28	4	14.36	1	14.35	14.35	3	13,709	0.02%
2018/06/27	2	14.40	0	0.00	14.40	2	13,698	0.01%
2018/06/26	6	14.45	0	0.00	14.40	6	13,809	0.04%
2018/06/22	0.1	14.45	25	14.49	14.40	-24.9	14,053	-0.18%
2018/06/21	18	14.53	0	0.00	14.50	18	14,121	0.13%
2018/06/20	23	14.47	0	0.00	14.50	23	14,323	0.16%
2018/06/19	13	14.43	0	0.00	14.40	13	14,323	0.09%
2018/06/14	17	14.54	76	14.65	14.45	-59	14,223	-0.41%
2018/06/13	2	14.80	0	0.00	14.75	2	14,065	0.01%
2018/06/12	10	14.80	0	0.00	14.75	10	14,389	0.07%
2018/06/11	0	0.00	0.4	14.90	14.85	-0.4	14,257	0.00%
2018/06/07	0	0.00	6	15.00	15.05	-6	14,243	-0.04%
2018/06/06	0	0.00	10	14.95	15.00	-10	14,228	-0.07%
2018/06/05	52	14.95	10.2	14.95	15.00	41.8	14,115	0.30%
2018/06/04	52.4	14.90	15.2	14.81	14.90	37.2	13,903	0.27%
2018/06/01	0	0.00	2	14.75	14.80	-2	13,808	-0.01%
2018/05/31	2	14.63	10	14.65	14.75	-8	13,701	-0.06%
2018/05/30	2	14.63	0	0.00	14.55	2	13,274	0.02%
2018/05/28	2	14.85	0	14.75	14.80	2	13,183	0.01%
2018/05/25	41	14.80	0	0.00	14.80	41	13,337	0.31%
2018/05/23	0	0.00	5	14.80	14.80	-5	13,557	-0.04%
2018/05/22	0.9	14.85	0	0.00	14.85	0.9	13,697	0.01%
2018/05/21	6	14.81	22	14.80	14.90	-16	13,831	-0.12%
2018/05/17	0.2	14.70	0	0.00	14.70	0.2	13,999	0.00%
2018/05/16	0.6	14.65	1	14.70	14.70	-0.4	14,038	0.00%
2018/05/15	2	14.55	0	0.00	14.60	2	14,658	0.01%
2018/05/14	1	14.55	0	0.00	14.60	1	15,487	0.01%
2018/05/11	0	0.00	18	14.56	14.60	-18	15,514	-0.12%
2018/05/10	0	0.00	2	14.55	14.45	-2	15,325	-0.01%
2018/05/09	0	0.00	1	14.50	14.50	-1	15,161	-0.01%
2018/05/04	3	14.30	1	14.35	14.35	2	15,118	0.01%
2018/05/03	57	14.40	0	0.00	14.35	57	15,080	0.38%
2018/05/02	8	14.46	4	14.54	14.50	4	15,217	0.03%
2018/04/30	11	14.40	6	14.38	14.45	5	15,189	0.03%
2018/04/27	6	14.30	1	14.30	14.35	5	15,086	0.03%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/25	3	14.20	1	14.20	14.25	2	15,036	0.01%
2018/04/24	4	14.29	30	14.25	14.25	-26	15,298	-0.17%
2018/04/23	0	0.00	3	14.28	14.40	-3	15,479	-0.02%
2018/04/19	2	14.15	2	14.25	14.30	0	15,652	0.00%
2018/04/17	5	14.14	0	0.00	14.20	5	15,783	0.03%
2018/04/16	2	14.20	12	14.17	14.25	-10	15,884	-0.06%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	2	14.28	0	0.00	14.30	2	16,728	0.01%
2018/04/10	5	14.22	0	0.00	14.30	5	16,733	0.03%
2018/04/09	39	14.05	0	0.00	14.10	39	16,726	0.23%
2018/04/03	15	14.08	0	0.00	14.10	15	16,906	0.09%
2018/04/02	11	14.34	0	0.00	14.20	11	16,856	0.07%
2018/03/31	6	14.25	1	14.30	14.25	5	16,829	0.03%
2018/03/30	2	14.25	26	14.20	14.30	-24	16,996	-0.14%
2018/03/29	4	14.28	1	14.25	14.30	3	16,902	0.02%
2018/03/27	1.5	14.50	5	14.47	14.55	-3.5	16,650	-0.02%
2018/03/26	4	14.30	0	0.00	14.35	4	16,445	0.02%
2018/03/23	10	14.22	12	14.20	14.30	-2	16,483	-0.01%
2018/03/22	2	14.45	1	14.50	14.45	1	16,264	0.01%
2018/03/21	9	14.50	3	14.50	14.55	6	16,201	0.04%
2018/03/20	7	14.49	12	14.49	14.50	-5	16,377	-0.03%
2018/03/19	38	14.49	13	14.50	14.50	25	16,415	0.15%
2018/03/16	10	14.36	0	0.00	14.35	10	16,305	0.06%
2018/03/15	10	14.41	11	14.40	14.40	-1	16,103	-0.01%
2018/03/14	27	14.32	1	14.35	14.40	26	16,117	0.16%
2018/03/13	3	14.15	5	14.15	14.20	-2	16,075	-0.01%
2018/03/12	0	0.00	5.2	14.07	14.10	-5.2	16,091	-0.03%
2018/03/09	7	13.99	10	13.95	13.90	-3	16,094	-0.02%
2018/03/08	2	13.93	0	0.00	13.95	2	16,248	0.01%
2018/03/07	3	13.95	0	0.00	13.95	3	16,395	0.02%
2018/03/06	7	13.95	0	0.00	14.00	7	16,793	0.04%
2018/03/05	3	13.98	0	0.00	13.95	3	17,297	0.02%
2018/03/02	12	14.02	0	0.00	14.00	12	17,291	0.07%
2018/03/01	9	14.08	4	14.05	14.15	5	17,253	0.03%
2018/02/27	2	14.18	0	0.00	14.20	2	17,216	0.01%
2018/02/26	0	0.00	1	14.20	14.10	-1	17,084	-0.01%
2018/02/23	1	14.10	12	14.18	14.20	-11	16,978	-0.06%
2018/02/22	4.4	13.86	0	0.00	13.90	4.4	17,347	0.03%
2018/02/12	2	13.78	6	13.76	13.70	-4	17,653	-0.02%
2018/02/09	9	13.58	2	13.60	13.60	7	17,554	0.04%
2018/02/08	15	13.72	6	13.74	13.65	9	17,330	0.05%
2018/02/07	12	13.82	25	13.84	13.50	-13	17,154	-0.08%
2018/02/06	26	13.61	300	13.65	13.45	-274	16,510	-1.66%	大賣/鉅額交易
2018/02/05	9	14.32	0	0.00	14.30	9	15,559	0.06%
2018/02/02	22	14.55	0	0.00	14.60	22	15,368	0.14%
2018/01/31	22	14.55	5	14.65	14.70	17	15,511	0.11%
2018/01/29	0	0.00	25	14.76	14.75	-25	15,281	-0.16%
2018/01/26	1	14.80	9	14.78	14.75	-8	15,180	-0.05%
2018/01/25	0	0.00	8	14.70	14.80	-8	15,167	-0.05%
2018/01/22	0	0.00	6.1	14.79	14.80	-6.1	14,771	-0.04%
2018/01/19	0	0.00	2	14.78	14.80	-2	14,703	-0.01%
2018/01/18	5	14.75	1.1	14.74	14.75	3.9	14,634	0.03%
2018/01/17	0	0.00	1	14.65	14.65	-1	14,314	-0.01%
2018/01/15	1	14.45	1	14.50	14.55	0	13,970	0.00%
2018/01/12	2	14.55	0	0.00	14.55	2	13,894	0.01%
2018/01/11	2	14.50	0.1	14.50	14.55	1.9	13,779	0.01%
2018/01/10	1.4	14.50	11	14.50	14.55	-9.6	13,873	-0.07%
2018/01/09	0	0.00	26	14.40	14.50	-26	13,695	-0.19%
2018/01/08	6	14.34	98	14.35	14.40	-92	13,508	-0.68%
2018/01/05	1	14.10	2	14.13	14.20	-1	13,336	-0.01%
2018/01/04	2	14.00	0	0.00	14.05	2	13,532	0.01%
2018/01/03	15	14.07	0.6	14.05	14.10	14.4	13,634	0.11%
2018/01/02	20	14.01	15.1	13.92	14.00	4.9	13,521	0.04%