台新金 (2887)-富邦-南屯券商分點個股進出

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
▲0.15
漲幅
+0.82%
成交量
56,225張
產業
上市金融類股
1900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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/31	6	18.43	7	18.39	18.40	-1	19,205	-0.01%
2024/05/30	7.3	18.29	0	0.00	18.25	7.3	18,493	0.04%
2024/05/29	42.1	18.38	0.8	18.45	18.30	41.3	18,366	0.22%
2024/05/28	5	18.52	2	18.55	18.60	3	18,106	0.02%
2024/05/27	8.1	18.59	120	18.56	18.50	-111.9	18,210	-0.61%	大賣/鉅額交易
2024/05/24	2.3	18.61	0	0.00	18.60	2.3	18,198	0.01%
2024/05/23	2.5	18.70	14	18.77	18.70	-11.5	18,108	-0.06%
2024/05/22	3.1	18.85	3	18.80	18.90	0.1	18,049	0.00%
2024/05/21	27	18.81	3	18.80	18.85	24	17,948	0.13%
2024/05/20	15.1	18.90	4.8	18.94	19.00	10.3	17,795	0.06%
2024/05/17	5.7	18.80	9	18.80	18.90	-3.3	17,642	-0.02%
2024/05/16	1	18.70	23	18.79	18.80	-22	17,596	-0.13%
2024/05/15	7.1	18.81	3.4	18.80	18.70	3.7	17,380	0.02%
2024/05/14	6	18.65	0	0.00	18.70	6	17,401	0.03%
2024/05/13	13	18.77	19.1	18.74	18.80	-6	17,431	-0.03%
2024/05/10	1.6	18.66	21.1	18.69	18.80	-19.5	17,250	-0.11%
2024/05/09	17.1	18.54	10.5	18.60	18.50	6.6	17,114	0.04%
2024/05/08	23	18.65	4.7	18.66	18.70	18.3	17,073	0.11%
2024/05/07	15.4	18.68	2.7	18.66	18.70	12.7	17,091	0.07%
2024/05/06	2	18.80	30.4	18.62	18.80	-28.4	16,864	-0.17%
2024/05/03	117	18.39	36.2	18.35	18.35	80.8	16,341	0.49%	大買/
2024/05/02	20.8	18.05	3.5	18.09	18.05	17.3	15,614	0.11%
2024/04/30	5	18.05	24.1	18.06	17.95	-19.1	15,503	-0.12%
2024/04/29	5	17.80	34	17.99	17.85	-29	15,211	-0.19%
2024/04/26	2.5	17.67	6.1	17.70	17.60	-3.6	14,926	-0.02%
2024/04/25	12	17.50	0	0.00	17.45	12	15,025	0.08%
2024/04/24	12.1	17.73	6	17.75	17.65	6.1	15,211	0.04%
2024/04/23	6	17.68	0	0.00	17.70	6	15,631	0.04%
2024/04/22	6.4	17.60	10	17.60	17.65	-3.7	15,962	-0.02%
2024/04/19	64.4	17.35	19	17.37	17.35	45.4	15,924	0.29%
2024/04/18	7.4	17.47	4.2	17.60	17.60	3.2	15,600	0.02%
2024/04/17	15	17.57	9.1	17.65	17.55	5.9	15,465	0.04%
2024/04/16	81.7	17.52	20.9	17.58	17.40	60.7	15,357	0.40%
2024/04/15	15.1	17.86	0	0.00	17.85	15.1	14,865	0.10%
2024/04/12	18.3	17.91	0	0.00	17.90	18.3	14,797	0.12%
2024/04/11	18	18.00	3	18.03	18.00	15	14,551	0.10%
2024/04/10	5.6	18.08	11	18.08	18.10	-5.4	14,512	-0.04%
2024/04/09	13.1	18.10	6.3	18.12	18.10	6.8	14,490	0.05%
2024/04/08	31.5	18.07	1.2	18.10	18.05	30.4	14,371	0.21%
2024/04/03	7.2	17.92	1.2	17.96	17.90	6	14,267	0.04%
2024/04/02	0	0.00	7.4	18.04	18.05	-7.4	14,268	-0.05%
2024/04/01	0	18.10	0.4	18.05	18.05	-0.4	14,313	0.00%
2024/03/29	0	18.05	11	18.00	18.00	-11	14,282	-0.08%
2024/03/28	1.1	18.05	3	18.00	17.95	-1.9	14,097	-0.01%
2024/03/27	0.1	18.00	7	18.05	18.05	-6.9	14,000	-0.05%
2024/03/26	7	17.99	33	18.00	18.05	-26	14,045	-0.19%
2024/03/25	0.1	18.00	0.1	18.00	17.95	0	14,023	0.00%
2024/03/22	4.1	18.00	15.7	18.00	18.05	-11.7	14,188	-0.08%
2024/03/21	0	0.00	23.1	18.04	18.05	-23.1	14,184	-0.16%
2024/03/20	1	17.85	6.8	17.90	17.85	-5.7	14,344	-0.04%
2024/03/19	8.5	17.93	6	17.95	17.90	2.5	14,461	0.02%
2024/03/18	0	18.00	0	0.00	18.10	0	14,282	0.00%
2024/03/15	8.1	18.04	32	18.01	18.15	-23.9	14,187	-0.17%
2024/03/14	4	18.10	10.4	18.12	18.20	-6.3	13,639	-0.05%
2024/03/13	12	17.90	20.6	17.91	17.95	-8.6	13,230	-0.07%
2024/03/12	0.6	17.85	5	17.88	17.90	-4.4	13,031	-0.03%
2024/03/11	46.3	17.82	0	0.00	17.80	46.3	12,987	0.36%
2024/03/08	1	17.75	45.9	17.83	17.85	-44.9	12,960	-0.35%
2024/03/07	5	17.65	23.2	17.65	17.70	-18.2	12,762	-0.14%
2024/03/06	11.1	17.61	6	17.70	17.70	5.1	12,726	0.04%
2024/03/05	8.2	17.35	0	0.00	17.30	8.2	12,922	0.06%
2024/03/04	2.9	17.37	51.1	17.40	17.35	-48.2	12,936	-0.37%
2024/03/01	0	0.00	2	17.35	17.35	-2	13,014	-0.02%
2024/02/29	10.5	17.26	1.5	17.32	17.40	9	12,970	0.07%
2024/02/27	55	17.25	1	17.25	17.25	54	12,722	0.42%
2024/02/26	5.4	17.27	2.3	17.26	17.25	3.1	12,521	0.03%
2024/02/23	16.3	17.30	1	17.30	17.30	15.3	12,491	0.12%
2024/02/22	5	17.40	50.1	17.35	17.40	-45	12,768	-0.35%
2024/02/21	3	17.38	0	0.00	17.45	3	12,805	0.02%
2024/02/20	1.6	17.32	0.8	17.35	17.35	0.8	12,877	0.01%
2024/02/19	6.3	17.30	52.9	17.31	17.35	-46.6	12,892	-0.36%
2024/02/16	13.5	17.16	4.2	17.15	17.15	9.3	13,054	0.07%
2024/02/15	8	17.17	24	17.11	17.15	-16	12,978	-0.12%
2024/02/05	30.1	17.09	0.3	17.20	17.10	29.8	12,700	0.23%
2024/02/02	4	17.21	1	17.15	17.20	3	12,592	0.02%
2024/02/01	11	17.18	3	17.22	17.25	8	12,547	0.06%
2024/01/31	3.5	17.17	0.2	17.15	17.15	3.3	12,472	0.03%
2024/01/30	46.3	17.20	0.1	17.25	17.15	46.3	12,405	0.37%
2024/01/29	34.3	17.40	5	17.35	17.35	29.3	12,384	0.24%
2024/01/26	3	17.20	11	17.39	17.40	-8	12,414	-0.06%
2024/01/25	0.1	17.25	0.2	17.30	17.20	-0.1	12,448	0.00%
2024/01/24	22	17.20	2	17.20	17.20	20	12,455	0.16%
2024/01/23	1.4	17.06	0.6	17.10	17.05	0.7	12,547	0.01%
2024/01/22	16.1	17.04	0	0.00	17.00	16.1	12,592	0.13%
2024/01/19	24.1	17.11	1	17.20	17.10	23.1	12,352	0.19%
2024/01/18	30	17.03	0	17.15	17.00	30	12,316	0.24%
2024/01/17	53	17.10	0.5	17.20	17.00	52.5	12,096	0.43%
2024/01/16	50.4	17.33	0	0.00	17.30	50.4	11,685	0.43%
2024/01/15	10.1	17.64	2	17.65	17.60	8.1	11,373	0.07%
2024/01/12	29.3	17.69	2	17.65	17.65	27.3	11,592	0.24%
2024/01/11	23	17.85	2.1	17.85	17.80	20.9	11,521	0.18%
2024/01/10	5	17.82	12	17.85	17.80	-7	11,572	-0.06%
2024/01/09	31	17.95	0	0.00	17.85	31	11,616	0.27%
2024/01/08	12	18.00	3.2	18.00	17.95	8.8	11,642	0.08%
2024/01/05	15	17.89	0	0.00	17.85	15	11,664	0.13%
2024/01/03	17.1	17.82	0	17.90	17.85	17	12,183	0.14%
2024/01/02	11	18.00	48	17.99	18.05	-37	12,114	-0.31%
2023/12/29	12	18.05	1.5	18.00	18.10	10.5	12,174	0.09%
2023/12/28	11.1	18.00	33.1	18.06	18.10	-22.1	12,355	-0.18%
2023/12/27	2	17.90	5	17.98	17.95	-3	12,236	-0.02%
2023/12/26	0.5	17.90	14.7	17.88	17.90	-14.2	12,182	-0.12%
2023/12/25	4	17.71	0.4	17.75	17.80	3.6	12,226	0.03%
2023/12/22	7.1	17.71	4	17.76	17.75	3.1	12,341	0.02%
2023/12/21	10	17.63	0.2	17.80	17.75	9.8	12,393	0.08%
2023/12/20	7	17.77	1	17.80	17.70	6	12,352	0.05%
2023/12/19	16.5	17.71	0	0.00	17.75	16.5	12,298	0.13%
2023/12/18	13	17.85	3	17.85	17.85	10	12,356	0.08%
2023/12/15	14.6	17.94	5.1	17.95	17.85	9.5	12,346	0.08%
2023/12/14	2	18.05	12.5	18.05	18.10	-10.5	11,974	-0.09%
2023/12/13	12.1	17.90	1	18.00	17.95	11.1	11,809	0.09%
2023/12/12	10.2	17.90	1	17.95	18.00	9.2	12,162	0.08%
2023/12/11	2.1	17.90	3.2	17.97	18.00	-1.1	12,318	-0.01%
2023/12/08	1	17.90	1	17.95	17.90	0	12,307	0.00%
2023/12/07	10	17.91	0	0.00	18.00	10	12,294	0.08%
2023/12/06	6.2	18.05	0	0.00	18.00	6.2	12,337	0.05%
2023/12/05	31.9	17.92	0	0.00	17.90	31.9	12,315	0.26%
2023/12/04	12.1	18.00	1	18.10	18.00	11.1	12,347	0.09%
2023/12/01	36.4	18.09	30	18.00	18.00	6.4	12,427	0.05%
2023/11/30	2	18.10	2.5	18.10	18.30	-0.5	12,330	0.00%
2023/11/29	12.8	18.06	2	18.15	18.05	10.8	11,815	0.09%
2023/11/28	4.5	18.15	27	18.17	18.15	-22.5	11,684	-0.19%
2023/11/27	21.6	18.10	9	18.09	18.05	12.6	11,840	0.11%
2023/11/24	0.3	18.05	9.3	18.07	18.10	-9.1	11,906	-0.08%
2023/11/22	18	18.16	0.1	18.20	18.10	17.9	12,042	0.15%
2023/11/21	1.5	18.14	36.9	18.18	18.30	-35.4	12,090	-0.29%
2023/11/20	0.1	18.00	53.8	17.95	18.05	-53.7	11,794	-0.46%
2023/11/17	10.3	18.00	30.1	18.02	18.00	-19.8	11,754	-0.17%
2023/11/16	1.1	18.00	11.7	18.03	18.05	-10.6	11,635	-0.09%
2023/11/15	2	17.95	16.7	17.93	18.00	-14.7	11,566	-0.13%
2023/11/14	11.7	17.80	0	0.00	17.85	11.7	11,403	0.10%
2023/11/13	1.5	17.76	4.2	17.79	17.80	-2.7	11,644	-0.02%
2023/11/10	1.2	17.71	0	0.00	17.70	1.2	11,971	0.01%
2023/11/09	0.3	17.85	0.2	17.80	17.75	0.1	12,118	0.00%
2023/11/08	2	17.80	12	17.82	17.85	-10	12,371	-0.08%
2023/11/07	2	17.83	0	0.00	17.80	2	12,486	0.02%
2023/11/06	0	0.00	10.1	17.80	17.85	-10.1	12,560	-0.08%
2023/11/03	0.4	17.65	12.4	17.64	17.65	-12	12,458	-0.10%
2023/11/02	3	17.48	3.2	17.42	17.55	-0.2	12,514	0.00%
2023/11/01	10	17.21	0.6	17.34	17.25	9.4	12,486	0.08%
2023/10/31	18	17.23	1.5	17.30	17.25	16.5	12,588	0.13%
2023/10/30	9.2	17.29	0.1	17.39	17.35	9	12,795	0.07%
2023/10/27	0.5	17.50	0	0.00	17.45	0.5	12,687	0.00%
2023/10/26	12.7	17.41	8	17.44	17.40	4.7	12,998	0.04%
2023/10/25	19	17.56	2	17.55	17.60	17	13,029	0.13%
2023/10/24	37.3	17.53	21.9	17.50	17.60	15.4	13,323	0.12%
2023/10/23	3.1	17.60	58	17.65	17.60	-54.9	13,889	-0.40%
2023/10/20	26	17.52	0	0.00	17.75	26	14,553	0.18%
2023/10/19	0.5	17.85	70	17.89	17.80	-69.5	14,648	-0.47%
2023/10/18	2	17.85	0	0.00	17.90	2	14,787	0.01%
2023/10/17	19.1	17.81	8	17.80	17.85	11.1	14,959	0.07%
2023/10/13	2	17.85	1	17.90	17.90	1	15,439	0.01%
2023/10/12	4	18.00	7	17.96	18.00	-3	15,603	-0.02%
2023/10/11	21.3	17.63	2	17.75	17.80	19.3	15,620	0.12%
2023/10/06	3	17.80	22.2	17.80	17.75	-19.2	15,340	-0.13%
2023/10/05	2	17.68	0.2	17.70	17.65	1.9	15,440	0.01%
2023/10/04	18.7	17.57	3.2	17.56	17.60	15.5	15,467	0.10%
2023/10/03	3	17.75	63	17.76	17.80	-60	15,401	-0.39%
2023/10/02	7	17.86	6.4	17.88	17.85	0.6	15,831	0.00%
2023/09/28	8.2	17.86	1.5	17.95	17.90	6.7	16,289	0.04%
2023/09/27	1.6	17.88	2	17.95	17.90	-0.4	16,292	0.00%
2023/09/26	1.6	17.84	3.3	17.85	17.80	-1.7	16,234	-0.01%
2023/09/25	3.3	17.87	0	0.00	17.85	3.3	16,194	0.02%
2023/09/22	13.6	17.79	0	0.00	17.75	13.6	16,425	0.08%
2023/09/21	33.6	17.76	0.2	17.84	17.80	33.3	16,478	0.20%
2023/09/20	8.1	18.02	8.6	18.02	18.00	-0.5	16,294	0.00%
2023/09/19	6.3	18.10	6	18.10	18.10	0.3	16,307	0.00%
2023/09/18	3.2	18.14	2.1	18.15	18.20	1.1	16,455	0.01%
2023/09/15	3	18.17	3.8	18.13	18.30	-0.8	16,608	-0.01%
2023/09/14	5	17.90	8.1	18.04	18.15	-3.1	16,338	-0.02%
2023/09/13	9.3	17.79	0.5	17.85	17.80	8.8	16,301	0.05%
2023/09/12	25.9	17.74	0.1	17.85	17.85	25.8	16,570	0.16%
2023/09/11	10.1	17.70	1	17.80	17.75	9.1	16,623	0.05%
2023/09/08	4.4	17.79	1	17.80	17.75	3.4	16,706	0.02%
2023/09/07	5	17.78	0.3	17.85	17.75	4.7	16,902	0.03%
2023/09/06	8.3	17.85	1	17.85	17.85	7.3	17,075	0.04%
2023/09/05	2.2	17.96	1	18.00	17.95	1.2	17,214	0.01%
2023/09/04	3.1	18.00	1.5	18.05	18.00	1.6	17,298	0.01%
2023/09/01	6.3	17.91	0	0.00	17.90	6.3	17,433	0.04%
2023/08/31	4.7	17.88	8	18.04	17.80	-3.3	17,611	-0.02%
2023/08/30	5.2	18.09	18.6	18.10	18.05	-13.4	17,572	-0.08%
2023/08/29	0	0.00	3	17.95	17.95	-3	17,659	-0.02%
2023/08/28	1.8	17.97	4.4	17.86	17.80	-2.6	17,779	-0.01%
2023/08/25	6.3	17.79	7	17.76	17.75	-0.7	18,306	0.00%
2023/08/24	160	17.85	1	17.85	17.80	159	18,424	0.86%	大買/鉅額交易
2023/08/23	14.1	17.80	0.5	17.90	17.75	13.6	18,420	0.07%
2023/08/22	1.3	17.82	0	0.00	17.80	1.3	18,493	0.01%
2023/08/21	0.1	17.80	8	17.80	17.80	-7.9	18,684	-0.04%
2023/08/18	6.6	17.77	10	17.70	17.65	-3.4	18,774	-0.02%
2023/08/17	20.1	17.42	25	17.41	17.60	-4.9	18,912	-0.03%
2023/08/16	37.1	17.60	5	17.56	17.65	32.1	18,805	0.17%
2023/08/15	26.4	18.02	26	18.06	17.90	0.4	18,815	0.00%
2023/08/14	16.6	18.14	2	18.10	18.10	14.6	18,946	0.08%
2023/08/11	0.4	18.35	5	18.35	18.35	-4.6	19,084	-0.02%
2023/08/10	2.1	18.21	0	0.00	18.20	2.1	19,166	0.01%
2023/08/09	0.3	18.30	0	0.00	18.30	0.3	19,246	0.00%
2023/08/08	16.5	18.19	0	0.00	18.15	16.5	19,430	0.08%
2023/08/07	1.2	18.27	1	18.30	18.30	0.2	19,599	0.00%
2023/08/04	8.4	18.20	51.3	18.20	18.20	-42.8	19,726	-0.22%
2023/08/02	19.9	18.17	52.1	18.15	18.20	-32.1	19,825	-0.16%
2023/08/01	18.7	18.30	1.5	18.27	18.35	17.2	20,109	0.09%
2023/07/31	11.8	18.42	14	18.35	18.25	-2.2	20,128	-0.01%
2023/07/28	59	18.30	2	18.28	18.30	57	19,804	0.29%
2023/07/27	27.5	18.33	7.2	18.38	18.35	20.2	19,669	0.10%
2023/07/26	29.8	18.39	14.8	18.43	18.40	15	19,388	0.08%
2023/07/25	52.7	19.25	24	19.28	19.30	28.7	18,844	0.15%
2023/07/24	15	19.16	1.5	19.18	19.15	13.6	18,061	0.08%
2023/07/21	21.1	19.30	1	19.35	19.25	20.1	17,763	0.11%
2023/07/20	14.2	19.31	2	19.33	19.35	12.2	17,628	0.07%
2023/07/19	13.2	19.34	6	19.34	19.25	7.2	17,394	0.04%
2023/07/18	0.7	19.35	136.2	19.34	19.40	-135.6	17,223	-0.79%	大賣/鉅額交易
2023/07/17	2.3	19.06	95.9	19.09	19.20	-93.6	16,966	-0.55%
2023/07/14	9.2	19.00	23.2	19.00	19.05	-14.1	16,817	-0.08%
2023/07/13	24.4	18.90	26.5	19.00	18.85	-2.1	16,762	-0.01%
2023/07/12	4.4	18.82	0	0.00	18.85	4.4	16,749	0.03%
2023/07/11	3.2	18.81	72	18.75	18.85	-68.8	16,703	-0.41%
2023/07/10	49.2	18.40	30.1	18.50	18.35	19.1	16,760	0.11%
2023/07/07	28.6	18.15	8	18.20	18.25	20.6	16,722	0.12%
2023/07/06	19	18.64	56.2	18.86	18.50	-37.2	16,296	-0.23%
2023/07/05	13.4	18.90	3	18.95	18.90	10.4	15,851	0.07%
2023/07/04	8.8	18.95	1	19.00	18.90	7.8	15,812	0.05%
2023/07/03	2.1	18.95	22	19.00	19.00	-19.9	15,921	-0.12%
2023/06/30	5	18.91	23	18.98	18.90	-18	16,122	-0.11%
2023/06/29	6.7	19.01	1.2	18.96	19.00	5.6	15,940	0.03%
2023/06/28	0.6	19.10	3.5	19.05	19.05	-2.9	15,971	-0.02%
2023/06/27	11.6	19.10	1	19.15	19.10	10.6	15,953	0.07%
2023/06/26	2.6	19.13	0	0.00	19.15	2.6	15,913	0.02%
2023/06/21	2.8	19.07	4	19.13	19.15	-1.2	15,828	-0.01%
2023/06/20	3.7	18.97	2	18.98	19.00	1.7	15,758	0.01%
2023/06/19	9.7	18.92	0.6	18.91	18.90	9.1	15,734	0.06%
2023/06/16	3.1	18.98	13.2	19.03	19.00	-10.2	15,604	-0.07%
2023/06/15	1.3	19.01	1	19.05	19.00	0.3	15,277	0.00%
2023/06/14	1.6	19.00	3.1	19.00	19.10	-1.5	15,328	-0.01%
2023/06/13	11.3	18.98	0	0.00	19.00	11.3	15,594	0.07%
2023/06/12	12.2	19.18	91.1	19.21	19.00	-78.9	15,505	-0.51%
2023/06/09	4.5	19.04	133.9	19.00	19.05	-129.4	15,373	-0.84%	大賣/鉅額交易
2023/06/08	2.1	18.78	135.5	18.80	18.85	-133.4	15,354	-0.87%	大賣/鉅額交易
2023/06/07	4.5	18.71	3	18.75	18.80	1.5	15,447	0.01%
2023/06/06	0.1	18.70	2	18.70	18.65	-1.9	15,425	-0.01%
2023/06/05	53.1	18.70	22.3	18.70	18.65	30.8	15,289	0.20%
2023/06/02	2.1	18.38	1.4	18.40	18.45	0.7	14,997	0.00%
2023/06/01	21.6	18.39	1	18.40	18.35	20.6	14,973	0.14%
2023/05/31	3.1	18.45	0	0.00	18.35	3.1	14,857	0.02%
2023/05/30	3.4	18.43	7	18.45	18.45	-3.6	14,350	-0.03%
2023/05/29	9.6	18.44	11.2	18.43	18.40	-1.6	14,320	-0.01%
2023/05/26	4	18.41	1	18.33	18.35	3	14,433	0.02%
2023/05/25	8.5	18.41	2.1	18.41	18.35	6.4	14,407	0.04%
2023/05/24	4.5	18.61	7.1	18.69	18.70	-2.6	14,324	-0.02%
2023/05/23	3	18.65	12.1	18.59	18.75	-9.1	14,269	-0.06%
2023/05/22	1	18.55	7	18.55	18.55	-6	14,224	-0.04%
2023/05/19	7.2	18.33	5.1	18.35	18.45	2.1	14,108	0.02%
2023/05/18	9.1	18.43	1.7	18.45	18.45	7.3	13,810	0.05%
2023/05/17	21.3	18.47	31	18.47	18.50	-9.7	13,565	-0.07%
2023/05/16	1.3	18.34	8	18.34	18.40	-6.7	13,236	-0.05%
2023/05/15	11.5	18.12	49.4	18.00	18.15	-37.9	13,112	-0.29%
2023/05/12	10.8	18.25	3	18.32	18.25	7.8	12,994	0.06%
2023/05/11	4.1	18.18	9.4	18.26	18.30	-5.3	12,811	-0.04%
2023/05/10	9.1	18.09	7	18.11	18.10	2.1	12,569	0.02%
2023/05/09	15.5	17.90	15.1	17.96	18.05	0.4	12,450	0.00%
2023/05/08	8.3	18.05	67	18.00	17.95	-58.7	12,451	-0.47%
2023/05/05	0	0.00	22.9	17.52	17.55	-22.9	11,896	-0.19%
2023/05/04	3	17.30	8	17.34	17.35	-5	11,959	-0.04%
2023/05/03	2.1	17.33	1	17.35	17.30	1.1	12,121	0.01%
2023/05/02	0	0.00	4	17.31	17.35	-4	12,515	-0.03%
2023/04/28	2.1	17.25	35	17.26	17.30	-32.9	13,234	-0.25%
2023/04/27	0.1	17.15	1.2	17.19	17.20	-1.1	13,202	-0.01%
2023/04/26	0	0.00	11.5	17.22	17.25	-11.5	13,306	-0.09%
2023/04/25	4	17.15	16	17.11	17.10	-12	13,272	-0.09%
2023/04/24	0	0.00	11.1	17.16	17.20	-11.1	13,242	-0.08%
2023/04/21	2.1	17.05	12	17.14	17.15	-9.9	13,345	-0.07%
2023/04/20	9.1	16.93	7	16.93	17.05	2.1	13,389	0.02%
2023/04/19	11.1	17.29	8	17.26	17.15	3	13,584	0.02%
2023/04/18	0.2	17.14	33	17.20	17.25	-32.8	13,559	-0.24%
2023/04/17	1	17.20	19.3	17.18	17.20	-18.3	13,584	-0.13%
2023/04/14	1.1	17.06	32.5	17.06	17.15	-31.3	13,573	-0.23%
2023/04/13	20.1	16.97	60.5	17.05	17.10	-40.4	13,492	-0.30%
2023/04/12	11.1	16.84	15	16.87	16.95	-3.9	13,471	-0.03%
2023/04/11	0.1	16.75	2.7	16.74	16.80	-2.6	13,485	-0.02%
2023/04/10	1.4	16.66	0	0.00	16.70	1.4	13,434	0.01%
2023/04/07	15.1	16.65	2	16.65	16.65	13.1	13,413	0.10%
2023/04/06	3	16.62	7	16.60	16.65	-4	13,351	-0.03%
2023/03/31	0.1	16.45	3	16.60	16.60	-2.9	13,222	-0.02%
2023/03/30	9	16.39	0	0.00	16.40	9	13,032	0.07%
2023/03/29	1.1	16.40	13	16.40	16.40	-11.9	12,965	-0.09%
2023/03/28	5	16.50	6.1	16.44	16.40	-1.1	12,936	-0.01%
2023/03/27	31	16.47	5	16.45	16.45	26	13,154	0.20%
2023/03/24	11	16.43	1	16.45	16.50	10	13,338	0.08%
2023/03/23	0.3	16.45	9.3	16.43	16.50	-9	13,318	-0.07%
2023/03/22	0.2	16.20	21	16.15	16.30	-20.8	13,301	-0.16%
2023/03/21	8	16.05	0.6	16.15	16.05	7.4	13,431	0.06%
2023/03/20	2	16.00	10	15.98	15.95	-8	13,557	-0.06%
2023/03/17	8.2	15.85	8	15.98	16.00	0.2	13,642	0.00%
2023/03/16	28.9	15.63	3.1	15.65	15.60	25.7	13,590	0.19%
2023/03/15	11.2	16.04	8	15.92	15.85	3.2	13,437	0.02%
2023/03/14	41.3	15.89	1	15.90	15.85	40.2	13,466	0.30%
2023/03/13	6.8	15.92	33	15.89	16.15	-26.2	13,336	-0.20%
2023/03/10	54	16.19	5.1	16.21	16.15	48.9	13,157	0.37%
2023/03/09	13.1	16.41	4.1	16.40	16.45	9	13,143	0.07%
2023/03/08	1	16.45	1	16.45	16.50	0	13,735	0.00%
2023/03/07	0.1	16.41	8	16.47	16.50	-7.9	13,888	-0.06%
2023/03/06	7	16.31	6.1	16.39	16.40	0.9	14,024	0.01%
2023/03/03	11	16.26	12	16.30	16.30	-1	14,048	-0.01%
2023/03/02	4.5	16.28	24.2	16.35	16.35	-19.7	14,129	-0.14%
2023/03/01	3.1	16.35	15.8	16.40	16.35	-12.7	14,146	-0.09%
2023/02/24	6.6	16.45	1.3	16.51	16.45	5.3	14,069	0.04%
2023/02/23	9.5	16.56	34.5	16.56	16.55	-25	13,957	-0.18%
2023/02/22	5.9	16.46	7.8	16.58	16.55	-1.9	13,983	-0.01%
2023/02/21	0.4	16.50	1.2	16.51	16.55	-0.7	13,997	-0.01%
2023/02/20	86	16.60	11.7	16.49	16.60	74.3	14,097	0.53%
2023/02/17	0	16.35	2.2	16.40	16.40	-2.2	14,088	-0.02%
2023/02/16	4.2	16.25	0.8	16.30	16.25	3.3	14,384	0.02%
2023/02/15	2.2	16.22	0	0.00	16.25	2.2	14,727	0.01%
2023/02/14	6	16.30	4	16.35	16.35	2	14,756	0.01%
2023/02/13	3	16.18	16.3	16.27	16.30	-13.3	14,931	-0.09%
2023/02/10	3.3	16.18	1.4	16.16	16.15	1.9	14,936	0.01%
2023/02/09	5	16.20	2.8	16.21	16.20	2.2	15,105	0.01%
2023/02/08	18.5	16.10	1	16.10	16.10	17.5	15,129	0.12%
2023/02/07	31.1	16.16	2	16.10	16.10	29.1	15,186	0.19%
2023/02/06	12.1	16.15	2.2	16.22	16.15	9.9	15,170	0.07%
2023/02/03	1.1	16.25	18	16.22	16.30	-16.9	15,075	-0.11%
2023/02/02	9.1	16.14	3.6	16.25	16.25	5.5	15,352	0.04%
2023/02/01	5.1	16.14	6.1	16.15	16.25	-1	15,289	-0.01%
2023/01/31	24.2	16.28	0	0.00	16.25	24.2	15,294	0.16%
2023/01/30	1	16.35	39.9	16.14	16.70	-38.9	15,051	-0.26%
2023/01/17	14.3	15.78	12.3	15.79	15.80	2	14,385	0.01%
2023/01/16	4.9	15.75	0	15.80	15.80	4.9	14,411	0.03%
2023/01/13	5	15.65	12	15.75	15.70	-7	14,392	-0.05%
2023/01/12	3.2	15.50	2.1	15.55	15.55	1.1	14,962	0.01%
2023/01/11	0	0.00	4	15.66	15.60	-4	15,264	-0.03%
2023/01/10	10.3	15.62	5	15.59	15.70	5.3	15,273	0.03%
2023/01/09	101	15.45	4	15.58	15.65	97	15,354	0.63%
2023/01/06	5.1	15.41	5	15.40	15.35	0.1	15,292	0.00%
2023/01/05	0	15.25	7.1	15.36	15.40	-7.1	15,567	-0.05%
2023/01/04	1.6	15.10	1	15.05	15.20	0.6	15,590	0.00%
2023/01/03	1	15.10	62	15.10	15.10	-61	15,843	-0.39%
2022/12/30	1	15.25	5	15.20	15.10	-4	15,943	-0.03%
2022/12/29	5.3	14.94	1	15.10	15.05	4.3	15,880	0.03%
2022/12/28	13	15.10	11	15.10	15.05	2	15,941	0.01%
2022/12/27	3	15.20	2.3	15.20	15.20	0.7	16,150	0.00%
2022/12/26	4.1	15.15	2.9	15.12	15.10	1.2	16,362	0.01%
2022/12/23	2	15.10	6.5	15.12	15.20	-4.5	16,666	-0.03%
2022/12/22	3	15.13	3	15.17	15.20	0	17,096	0.00%
2022/12/21	6.2	14.97	5	15.00	15.05	1.2	17,462	0.01%
2022/12/20	4	15.04	1	15.20	15.00	3	17,669	0.02%
2022/12/19	4.2	15.11	3	15.20	15.25	1.2	17,914	0.01%
2022/12/16	13	14.96	1	15.10	15.00	12	17,808	0.07%
2022/12/15	1.6	15.03	7	15.11	15.10	-5.4	17,895	-0.03%
2022/12/14	3	15.03	21	15.05	15.10	-18	18,180	-0.10%
2022/12/13	3.3	14.95	6	14.93	14.95	-2.7	18,267	-0.01%
2022/12/12	10	14.90	0	15.00	14.90	10	18,118	0.06%
2022/12/09	3	15.00	2	15.05	15.05	1	18,529	0.01%
2022/12/08	6	14.93	5	14.80	14.80	1	18,594	0.01%
2022/12/07	0	0.00	18	15.07	15.10	-18	18,646	-0.10%
2022/12/06	5.2	14.73	0	14.88	14.65	5.2	18,482	0.03%
2022/12/05	11.1	14.90	0.5	14.95	14.85	10.6	18,487	0.06%
2022/12/02	3.8	14.94	0	15.13	14.90	3.7	18,794	0.02%
2022/12/01	12.1	15.07	3	15.12	15.10	9.1	19,241	0.05%
2022/11/30	1.2	15.04	11.5	15.11	15.15	-10.3	19,201	-0.05%
2022/11/29	1	14.90	11	14.80	15.00	-10	18,666	-0.05%
2022/11/28	1.4	14.70	0	0.00	14.65	1.4	18,704	0.01%
2022/11/25	3	14.70	0	0.00	14.85	3	18,893	0.02%
2022/11/24	63.6	14.70	4.7	14.71	14.80	58.9	19,300	0.30%
2022/11/23	1	14.65	12	14.70	14.70	-11	19,416	-0.06%
2022/11/22	6.1	14.55	0	0.00	14.60	6.1	19,824	0.03%
2022/11/21	1	14.55	18	14.59	14.60	-17	20,125	-0.08%
2022/11/18	6.1	14.42	50	14.65	14.45	-43.9	20,390	-0.22%
2022/11/17	56	14.64	3	14.55	14.55	53	21,325	0.25%
2022/11/16	2.2	14.62	12.2	14.66	14.80	-10	22,042	-0.05%
2022/11/15	18.1	14.82	125.1	14.78	14.85	-106.9	22,522	-0.47%	大賣/鉅額交易
2022/11/14	50.8	14.60	17.5	14.75	14.80	33.3	22,841	0.15%
2022/11/11	0.1	14.50	30.7	14.52	14.60	-30.6	22,820	-0.13%
2022/11/10	1	14.05	9	13.97	14.10	-8	22,817	-0.04%
2022/11/09	25	14.02	4	14.00	14.15	21	23,053	0.09%
2022/11/08	7.1	13.72	7	13.73	13.75	0.1	23,175	0.00%
2022/11/07	9.5	13.54	2	13.53	13.65	7.5	23,406	0.03%
2022/11/04	1	13.15	1	13.30	13.35	0	23,794	0.00%
2022/11/03	7.3	13.26	2	13.30	13.25	5.3	24,133	0.02%
2022/11/02	4	13.45	10	13.55	13.45	-6	24,217	-0.02%
2022/11/01	1	13.50	0	0.00	13.55	1	24,270	0.00%
2022/10/31	5	13.33	0	0.00	13.25	5	24,335	0.02%
2022/10/28	1	13.45	60	13.65	13.45	-59	24,113	-0.24%
2022/10/27	60	13.54	3	13.65	13.55	57	24,223	0.24%
2022/10/26	0.1	13.10	4	13.25	13.40	-3.9	24,269	-0.02%
2022/10/25	0	13.05	4	13.04	13.10	-4	24,242	-0.02%
2022/10/24	1	13.00	0	0.00	13.00	1	24,566	0.00%
2022/10/21	1.1	12.90	5	12.80	12.90	-3.9	24,630	-0.02%
2022/10/20	15.6	12.58	14	12.55	12.85	1.6	24,599	0.01%
2022/10/19	14.5	12.86	5	12.90	12.90	9.5	24,090	0.04%
2022/10/18	1	13.05	2	13.05	13.10	-1	23,905	0.00%
2022/10/17	8.9	12.80	0	0.00	12.85	8.9	24,135	0.04%
2022/10/14	9.5	12.94	5	13.10	12.90	4.5	24,079	0.02%
2022/10/13	22.1	13.07	2	12.90	12.90	20.1	24,098	0.08%
2022/10/12	2.8	13.23	0	0.00	13.30	2.8	23,841	0.01%
2022/10/11	14.1	13.34	0	0.00	13.25	14.1	23,892	0.06%
2022/10/07	8.3	13.72	0.1	13.80	13.75	8.2	23,849	0.03%
2022/10/06	4.5	13.69	0	0.00	13.70	4.5	23,806	0.02%
2022/10/05	4.1	13.63	0.1	13.70	13.65	4	24,050	0.02%
2022/10/04	96.2	13.56	0	0.00	13.55	96.2	24,312	0.40%
2022/10/03	13.3	13.49	100	13.47	13.45	-86.7	24,314	-0.36%
2022/09/30	15.5	13.72	21.2	13.77	13.70	-5.7	24,186	-0.02%
2022/09/29	9.1	13.79	0.8	13.87	13.85	8.3	24,166	0.03%
2022/09/28	26	13.71	0	13.70	13.65	26	23,981	0.11%
2022/09/27	13.3	13.99	1.9	14.02	13.95	11.4	23,638	0.05%
2022/09/26	22.8	14.09	13.9	14.06	14.00	9	23,652	0.04%
2022/09/23	4.2	14.30	40	14.42	14.35	-35.8	23,574	-0.15%
2022/09/22	15.3	14.41	1	14.30	14.35	14.3	23,803	0.06%
2022/09/21	18.6	14.71	0.5	14.80	14.65	18.1	23,808	0.08%
2022/09/20	20.5	14.84	0	0.00	14.80	20.5	23,553	0.09%
2022/09/19	9	14.86	0	0.00	14.85	9	23,552	0.04%
2022/09/16	8.1	14.86	0	0.00	14.80	8.1	23,689	0.03%
2022/09/15	0	0.00	52	15.05	15.00	-52	23,446	-0.22%
2022/09/14	15.4	14.88	0	0.00	14.85	15.4	23,465	0.07%
2022/09/13	6	15.11	0	0.00	15.10	6	23,658	0.03%
2022/09/12	2.1	15.08	1.1	15.15	15.15	0.9	24,201	0.00%
2022/09/08	28.3	14.82	1	14.90	15.05	27.3	24,544	0.11%
2022/09/07	22.1	14.86	20	14.95	14.80	2.1	24,478	0.01%
2022/09/06	9.1	15.19	12.3	15.20	15.20	-3.2	24,249	-0.01%
2022/09/05	18	14.99	30	14.97	15.05	-12	24,503	-0.05%
2022/09/02	6.3	14.97	0	0.00	14.90	6.3	24,728	0.03%
2022/09/01	25.9	15.02	19	15.05	15.00	6.9	24,701	0.03%
2022/08/31	5.5	15.20	0	0.00	15.20	5.5	24,656	0.02%
2022/08/30	26.3	15.26	0	0.00	15.20	26.3	24,212	0.11%
2022/08/29	31.2	15.25	0	0.00	15.20	31.2	24,312	0.13%
2022/08/26	31.1	15.61	10	15.60	15.60	21.1	24,693	0.09%
2022/08/25	21	15.77	6.6	15.70	15.70	14.4	24,386	0.06%
2022/08/24	88.3	15.83	17	15.66	15.65	71.3	24,262	0.29%
2022/08/23	37.4	17.41	6.5	17.41	17.35	30.9	23,854	0.13%
2022/08/22	13.4	17.45	16	17.40	17.45	-2.6	23,319	-0.01%
2022/08/19	11.2	17.40	2	17.45	17.50	9.2	22,893	0.04%
2022/08/18	17.2	17.45	1	17.50	17.45	16.2	22,545	0.07%
2022/08/17	3.3	17.43	13	17.45	17.45	-9.7	22,433	-0.04%
2022/08/16	2.2	17.16	17.1	17.17	17.30	-14.9	22,203	-0.07%
2022/08/15	26.1	17.05	71	17.02	17.10	-44.9	22,193	-0.20%
2022/08/12	44.5	16.90	1	16.90	16.85	43.4	22,125	0.20%
2022/08/11	32	16.89	22	16.97	16.90	10	22,181	0.05%
2022/08/10	32	16.24	8	16.35	16.45	24	21,960	0.11%
2022/08/09	65.8	15.76	1.4	15.90	15.90	64.4	21,795	0.30%
2022/08/08	16.1	15.87	0	0.00	15.90	16.1	21,931	0.07%
2022/08/05	9.5	15.79	0	0.00	15.80	9.5	22,464	0.04%
2022/08/04	7.1	15.58	0	0.00	15.60	7.1	23,163	0.03%
2022/08/03	20.2	15.63	6	15.60	15.65	14.2	23,404	0.06%
2022/08/02	25.4	15.65	1	15.75	15.75	24.4	23,968	0.10%
2022/08/01	2.6	15.73	0	0.00	15.80	2.6	24,602	0.01%
2022/07/29	10.1	15.65	2	15.58	15.70	8.1	25,403	0.03%
2022/07/28	12	15.62	1	15.70	15.70	11	26,493	0.04%
2022/07/27	4.9	15.53	0	0.00	15.55	4.9	26,527	0.02%
2022/07/26	8	15.51	0	0.00	15.55	8	26,731	0.03%
2022/07/25	1	15.65	0	0.00	15.60	1	26,854	0.00%
2022/07/22	6	15.57	21	15.60	15.60	-15	27,073	-0.06%
2022/07/21	6.2	15.26	0	0.00	15.35	6.2	27,178	0.02%
2022/07/20	27.1	15.30	2.2	15.40	15.15	24.9	27,406	0.09%
2022/07/19	2	15.25	0	0.00	15.20	2	27,731	0.01%
2022/07/18	6	15.11	0	0.00	15.20	6	28,028	0.02%
2022/07/15	32.5	14.97	0	0.00	14.90	32.5	28,254	0.12%
2022/07/14	22	15.33	4	15.30	15.30	18	28,332	0.06%
2022/07/13	54	15.25	0	0.00	15.30	54	28,635	0.19%
2022/07/12	60.1	15.00	55	15.05	14.85	5.1	28,848	0.02%
2022/07/11	8.8	15.60	0	0.00	15.50	8.8	28,663	0.03%
2022/07/08	3.1	15.95	10	15.95	15.90	-6.9	28,870	-0.02%
2022/07/07	11.7	15.71	0	0.00	15.70	11.7	29,048	0.04%
2022/07/06	23.3	15.84	0	0.00	15.75	23.3	29,193	0.08%
2022/07/05	1.1	16.23	1	16.10	16.10	0.1	29,615	0.00%
2022/07/04	6	16.00	5.3	16.14	16.05	0.7	29,922	0.00%
2022/07/01	19.2	16.10	55	16.15	16.00	-35.8	30,445	-0.12%
2022/06/30	25.1	16.42	40	16.30	16.30	-14.9	30,994	-0.05%
2022/06/29	25.6	16.66	10	16.80	16.70	15.6	31,165	0.05%
2022/06/28	8.2	16.87	10	16.85	16.90	-1.8	31,677	-0.01%
2022/06/27	12	16.90	14	17.03	16.85	-2	31,978	-0.01%
2022/06/24	9	16.95	0	0.00	16.95	9	31,837	0.03%
2022/06/23	13.2	16.75	11	16.71	16.90	2.2	31,775	0.01%
2022/06/22	54.4	16.91	14.2	17.08	16.85	40.1	31,985	0.13%
2022/06/21	7.5	16.84	7	17.13	17.10	0.5	32,130	0.00%
2022/06/20	4.2	16.71	5	17.01	16.70	-0.8	32,505	0.00%
2022/06/17	34	16.63	11	16.60	16.60	23	32,243	0.07%
2022/06/16	12.2	17.00	0	0.00	16.90	12.2	31,909	0.04%
2022/06/15	9.2	16.92	2	17.00	16.90	7.2	32,139	0.02%
2022/06/14	15.1	16.86	0	0.00	16.90	15.1	32,268	0.05%
2022/06/13	28.3	16.78	3	16.80	16.85	25.3	32,212	0.08%
2022/06/10	9.4	17.12	0	0.00	17.15	9.4	32,043	0.03%
2022/06/09	18.3	17.34	0	0.00	17.35	18.3	32,004	0.06%
2022/06/08	22	17.65	0	0.00	17.60	22	31,912	0.07%
2022/06/07	31	17.63	0	0.00	17.70	31	32,378	0.10%
2022/06/06	13	17.88	8	17.81	18.00	5	32,415	0.02%
2022/06/02	20.2	17.64	0	0.00	17.50	20.2	32,654	0.06%
2022/06/01	17.3	17.74	0	0.00	17.55	17.3	33,482	0.05%
2022/05/31	7.3	17.63	38	17.61	17.95	-30.7	33,658	-0.09%
2022/05/30	3.2	17.56	14	17.70	17.70	-10.8	33,382	-0.03%
2022/05/27	0	0.00	3	17.30	17.25	-3	33,334	-0.01%
2022/05/26	12.1	17.00	1	17.10	16.95	11.1	33,548	0.03%
2022/05/25	2.2	16.91	0	0.00	17.00	2.2	34,266	0.01%
2022/05/24	3.6	17.06	0	0.00	17.00	3.6	34,984	0.01%
2022/05/23	19.1	17.11	2	17.03	17.05	17.1	35,215	0.05%
2022/05/20	3	17.08	3	17.08	17.05	0	35,541	0.00%
2022/05/19	38.1	16.79	1.9	16.80	16.80	36.2	35,645	0.10%
2022/05/18	11.4	17.20	7	17.29	17.25	4.4	35,469	0.01%
2022/05/17	12.2	16.86	120	16.75	16.85	-107.8	35,397	-0.30%	大賣/鉅額交易
2022/05/16	25.5	16.68	4	16.59	16.80	21.5	35,438	0.06%
2022/05/13	102.8	16.61	26.4	16.60	16.70	76.3	35,469	0.22%	大買/
2022/05/12	103.9	16.94	72.2	16.71	16.70	31.7	35,265	0.09%	大買/
2022/05/11	53.5	17.35	1	17.40	17.35	52.5	34,614	0.15%
2022/05/10	69.2	17.42	1	17.55	17.50	68.2	34,449	0.20%
2022/05/09	99	17.95	8.1	17.94	17.85	90.9	34,032	0.27%
2022/05/06	192.5	18.32	11.2	18.28	18.40	181.3	33,606	0.54%	大買/鉅額交易
2022/05/05	142.5	18.87	105	18.99	18.90	37.5	33,232	0.11%	大買/大賣/
2022/05/04	7	19.26	11.4	19.33	19.40	-4.4	32,016	-0.01%
2022/05/03	2	19.20	4.1	19.30	19.30	-2.1	32,347	-0.01%
2022/04/29	6	19.42	1	19.50	19.40	5	32,498	0.02%
2022/04/28	7.1	19.03	5	19.06	19.15	2.1	32,851	0.01%
2022/04/27	17	19.12	7.1	19.19	19.10	9.9	32,897	0.03%
2022/04/26	8	19.34	12.3	19.38	19.35	-4.3	32,939	-0.01%
2022/04/25	33	18.97	12	19.04	19.15	21	33,000	0.06%
2022/04/22	65.7	19.10	2	19.40	19.35	63.7	33,222	0.19%
2022/04/21	63.9	19.34	0	0.00	19.30	63.9	34,166	0.19%
2022/04/20	22.2	19.37	5.6	19.32	19.60	16.7	35,608	0.05%
2022/04/19	20.2	19.58	13	19.58	19.40	7.2	35,711	0.02%
2022/04/18	45	19.60	164.9	19.41	19.55	-119.9	36,045	-0.33%	大賣/鉅額交易
2022/04/15	26.1	19.99	162	19.95	20.00	-135.9	35,692	-0.38%	大賣/鉅額交易
2022/04/14	31	20.27	215	20.15	20.15	-184	35,789	-0.51%	大賣/鉅額交易
2022/04/13	15	20.56	6.5	20.61	20.55	8.5	35,586	0.02%
2022/04/12	15	20.59	3	20.55	20.60	12	35,447	0.03%
2022/04/11	35.4	20.73	36	20.97	20.70	-0.6	35,138	0.00%
2022/04/08	59.6	20.69	8	20.86	20.95	51.6	34,541	0.15%
2022/04/07	74.5	20.93	14.3	20.96	20.70	60.2	34,289	0.18%
2022/04/06	9.1	20.74	94.2	20.93	21.10	-85.1	33,694	-0.25%
2022/04/01	10.9	20.68	49	20.60	20.60	-38.1	33,019	-0.12%
2022/03/31	10.1	20.60	76.1	20.50	20.50	-66	32,491	-0.20%
2022/03/30	5.3	20.15	18.1	20.24	20.15	-12.8	31,703	-0.04%
2022/03/29	22	19.98	2.8	20.00	19.95	19.2	31,327	0.06%
2022/03/28	5	19.69	58	19.85	19.95	-53	31,270	-0.17%
2022/03/25	26	19.85	6	19.96	19.85	20	31,246	0.06%
2022/03/24	4	20.15	34	20.11	20.15	-30	30,875	-0.10%
2022/03/23	9.2	20.10	28.3	20.20	20.25	-19.1	30,712	-0.06%
2022/03/22	3.1	19.75	21	19.70	19.80	-17.9	30,062	-0.06%
2022/03/21	32.5	19.61	10	19.70	19.65	22.5	29,799	0.08%
2022/03/18	79.9	19.65	29	19.70	19.60	50.9	29,812	0.17%
2022/03/17	68	19.50	62	19.48	19.45	6	29,442	0.02%
2022/03/16	18	19.04	14	19.12	19.20	4	29,204	0.01%
2022/03/15	24	18.86	11	18.90	19.00	13	29,031	0.04%
2022/03/14	15.7	18.88	4	18.84	18.85	11.7	28,994	0.04%
2022/03/11	7	18.90	0	0.00	18.90	7	29,061	0.02%
2022/03/10	120.2	18.73	6.2	18.83	18.95	114	29,074	0.39%	大買/鉅額交易
2022/03/09	71.3	18.30	102	18.25	18.30	-30.7	28,602	-0.11%	大賣/
2022/03/08	113.1	18.41	5	18.50	18.25	108.1	28,406	0.38%	大買/鉅額交易
2022/03/07	69.2	18.77	8.1	18.84	18.90	61.1	27,652	0.22%
2022/03/04	38.5	19.34	0	0.00	19.35	38.5	27,929	0.14%
2022/03/03	116.4	19.56	8	19.55	19.60	108.4	27,931	0.39%	大買/鉅額交易
2022/03/02	13.2	19.46	5.2	19.47	19.60	8	28,069	0.03%
2022/03/01	17.3	19.58	3	19.67	19.60	14.3	27,944	0.05%
2022/02/25	57.7	19.29	6	19.47	19.50	51.7	27,627	0.19%
2022/02/24	112.4	19.49	9	19.38	19.50	103.4	26,939	0.38%	大買/鉅額交易
2022/02/23	24.3	19.76	14.5	19.75	19.85	9.8	26,279	0.04%
2022/02/22	93.6	19.81	103.1	19.70	19.85	-9.6	26,396	-0.04%	大賣/
2022/02/21	47.6	19.98	13	20.03	20.05	34.6	26,106	0.13%
2022/02/18	10.4	20.11	4.1	20.10	20.10	6.3	26,459	0.02%
2022/02/17	19.3	20.17	1.4	20.22	20.20	17.9	26,477	0.07%
2022/02/16	62.4	20.21	1	20.25	20.20	61.4	26,411	0.23%
2022/02/15	36.1	20.13	50	20.10	20.10	-13.9	26,274	-0.05%
2022/02/14	40.3	20.15	9	20.16	20.30	31.3	26,109	0.12%
2022/02/11	4.3	20.46	1	20.50	20.55	3.2	25,751	0.01%
2022/02/10	4.1	20.41	76	20.39	20.50	-71.9	25,596	-0.28%
2022/02/09	7	20.41	26	20.52	20.45	-19	25,426	-0.07%
2022/02/08	8.1	20.21	13.3	20.28	20.30	-5.2	25,225	-0.02%
2022/02/07	11	19.89	5	20.05	20.10	6	24,881	0.02%
2022/01/26	16	19.71	1	19.75	19.65	15	24,408	0.06%
2022/01/25	78.4	19.56	17	19.70	19.70	61.4	24,197	0.25%
2022/01/24	110.4	19.71	27	19.74	20.00	83.4	23,764	0.35%	大買/
2022/01/21	62	20.04	41	20.02	20.15	21	23,554	0.09%
2022/01/20	30.1	20.25	19.4	20.34	20.45	10.7	23,006	0.05%
2022/01/19	28	20.66	26.5	20.64	20.55	1.5	22,785	0.01%
2022/01/18	8	20.63	4	20.61	20.70	4	22,400	0.02%
2022/01/17	25.1	20.53	35.2	20.47	20.50	-10.2	22,119	-0.05%
2022/01/14	85.7	20.65	933.7	20.64	20.55	-847.9	21,478	-3.95%	大賣/鉅額交易
2022/01/13	1,444	20.19	725.7	20.09	20.50	718.3	20,292	3.54%	大買/大賣/鉅額交易
2022/01/12	12.1	19.42	16	19.37	19.50	-3.9	18,544	-0.02%
2022/01/11	9	19.33	73.3	19.19	19.40	-64.3	18,368	-0.35%
2022/01/10	18.2	18.94	21.6	19.01	19.05	-3.4	18,410	-0.02%
2022/01/07	4.3	18.95	4	18.99	18.95	0.3	18,617	0.00%
2022/01/06	5.1	18.84	0	0.00	18.85	5.1	18,353	0.03%
2022/01/05	21.1	18.75	0.6	18.80	18.75	20.5	18,254	0.11%
2022/01/04	54.5	18.80	1.1	18.76	18.80	53.4	18,561	0.29%
2022/01/03	1.1	19.00	2.4	18.90	18.85	-1.2	18,623	-0.01%
2021/12/30	22.1	18.95	0.1	18.95	18.95	22	18,824	0.12%
2021/12/29	2.1	18.95	1	19.00	18.95	1.1	18,923	0.01%
2021/12/28	7.1	18.74	4	18.85	18.90	3.1	19,040	0.02%
2021/12/27	6	18.72	4.2	18.75	18.75	1.8	19,132	0.01%
2021/12/24	0.1	18.70	5	18.70	18.75	-4.9	19,595	-0.03%
2021/12/23	1	18.65	0	0.00	18.65	1	19,754	0.01%
2021/12/22	11	18.60	12	18.60	18.65	-1	20,014	0.00%
2021/12/21	6	18.58	0.1	18.60	18.60	5.9	20,124	0.03%
2021/12/20	9.5	18.54	0	0.00	18.55	9.5	20,255	0.05%
2021/12/17	8.1	18.69	0	0.00	18.75	8.1	20,299	0.04%
2021/12/16	4	18.59	3	18.65	18.65	1	20,334	0.00%
2021/12/15	19.1	18.60	4.2	18.63	18.65	14.9	20,917	0.07%
2021/12/14	27.9	18.63	10	18.65	18.75	17.9	21,365	0.08%
2021/12/13	20.5	18.93	0.4	18.90	18.90	20.1	21,367	0.09%
2021/12/10	1.1	19.04	0	0.00	18.95	1.1	21,476	0.00%
2021/12/09	0.1	18.90	7	18.97	19.00	-6.9	21,678	-0.03%
2021/12/08	3	18.82	7.9	18.82	18.85	-4.9	22,132	-0.02%
2021/12/07	5.1	18.67	4	18.83	18.90	1.1	22,262	0.00%
2021/12/06	7	18.56	14.7	18.66	18.70	-7.7	22,391	-0.03%
2021/12/03	33	18.62	2	18.55	18.55	31	22,953	0.14%
2021/12/02	1.1	18.41	1.9	18.52	18.60	-0.9	24,218	0.00%
2021/12/01	1.1	18.41	0.1	18.60	18.65	1	25,549	0.00%
2021/11/30	10.1	18.22	2	18.43	18.60	8.1	26,132	0.03%
2021/11/29	9.2	18.13	0	0.00	18.20	9.2	26,102	0.04%
2021/11/26	37.4	18.35	0	0.00	18.35	37.4	26,820	0.14%
2021/11/25	0.1	18.70	1	18.60	18.70	-0.9	27,887	0.00%
2021/11/24	4	18.64	1	18.75	18.60	3	29,311	0.01%
2021/11/23	53.2	18.60	0	18.65	18.60	53.2	30,266	0.18%
2021/11/22	15.5	18.68	3	18.70	18.70	12.5	30,460	0.04%
2021/11/19	15.1	18.90	20	18.90	18.95	-4.9	30,665	-0.02%
2021/11/18	73	19.23	103.2	19.25	19.30	-30.2	31,135	-0.10%	大賣/
2021/11/17	10	19.20	19	19.15	19.25	-9	31,066	-0.03%
2021/11/16	5	18.66	9	18.66	18.70	-4	30,550	-0.01%
2021/11/15	12	18.59	25	18.59	18.55	-13	30,557	-0.04%
2021/11/12	27	18.49	2.1	18.48	18.45	24.9	30,520	0.08%
2021/11/11	13.2	18.45	112.1	18.35	18.45	-98.9	30,627	-0.32%	大賣/
2021/11/10	1	18.25	0	0.00	18.30	1	30,857	0.00%
2021/11/09	9.9	18.20	1	18.30	18.30	8.9	30,977	0.03%
2021/11/08	6.8	18.20	0	18.20	18.20	6.8	31,001	0.02%
2021/11/05	4	18.10	0	0.00	18.25	4	31,251	0.01%
2021/11/04	2	18.15	2.1	18.20	18.20	-0.1	31,335	0.00%
2021/11/03	1	18.10	1	18.10	18.15	0	31,384	0.00%
2021/11/02	5	18.18	41.1	18.20	18.15	-36.1	31,462	-0.11%
2021/11/01	29.1	18.21	23	18.25	18.25	6.1	31,597	0.02%
2021/10/29	11.1	18.29	2.6	18.28	18.25	8.5	31,549	0.03%
2021/10/28	1	18.45	2.1	18.38	18.45	-1.1	31,507	0.00%
2021/10/27	9.2	18.46	0	0.00	18.40	9.2	31,612	0.03%
2021/10/26	3	18.57	2	18.63	18.55	1	31,619	0.00%
2021/10/25	0	0.00	15.1	18.52	18.60	-15.1	31,803	-0.05%
2021/10/22	11.1	18.50	12	18.49	18.50	-0.9	32,298	0.00%
2021/10/21	0	0.00	4	18.60	18.50	-4	33,071	-0.01%
2021/10/20	3	18.48	62.7	18.50	18.50	-59.7	33,634	-0.18%
2021/10/19	2.2	18.62	4	18.64	18.60	-1.8	34,067	-0.01%
2021/10/18	5.6	18.63	65.2	18.63	18.65	-59.6	34,173	-0.17%
2021/10/15	7	18.17	32.8	18.13	18.20	-25.8	33,764	-0.08%
2021/10/14	4	17.85	0.8	17.95	17.90	3.2	33,864	0.01%
2021/10/13	2	17.88	8	17.85	17.95	-6	34,310	-0.02%
2021/10/12	16.7	17.75	7	17.74	18.00	9.7	34,716	0.03%
2021/10/08	0	0.00	0.5	18.00	17.95	-0.5	34,575	0.00%
2021/10/07	3.2	17.95	31	18.01	18.00	-27.8	34,696	-0.08%
2021/10/06	18.4	17.82	0	0.00	17.85	18.4	34,890	0.05%
2021/10/05	9.6	17.84	20	17.80	17.85	-10.4	35,446	-0.03%
2021/10/04	169.7	17.75	35	17.75	17.80	134.7	35,833	0.38%	大買/鉅額交易
2021/10/01	171	17.78	3	17.85	17.75	168	35,967	0.47%	大買/鉅額交易
2021/09/30	14.4	17.91	1	18.10	18.10	13.4	35,851	0.04%
2021/09/29	6.2	17.90	15	17.90	18.00	-8.8	36,079	-0.02%
2021/09/28	13.1	17.97	3	18.00	18.05	10.1	36,072	0.03%
2021/09/27	8.3	17.96	0	0.00	18.00	8.3	36,178	0.02%
2021/09/24	3.2	18.05	0.3	18.05	18.05	2.9	36,121	0.01%
2021/09/23	1	18.00	10.2	18.05	18.05	-9.2	36,116	-0.03%
2021/09/22	66.6	17.86	34	17.87	17.90	32.6	36,082	0.09%
2021/09/17	35	18.24	6	18.28	18.20	29	35,621	0.08%
2021/09/16	24	18.35	0	0.00	18.40	24	35,283	0.07%
2021/09/15	12.3	18.39	0	0.00	18.35	12.3	35,155	0.03%
2021/09/14	16.1	18.56	12	18.60	18.55	4.1	35,162	0.01%
2021/09/13	16.1	18.43	14	18.56	18.55	2.1	35,042	0.01%
2021/09/10	14	18.17	32.7	18.08	18.25	-18.7	34,858	-0.05%
2021/09/09	24.1	17.75	1	17.90	17.95	23.1	35,149	0.07%
2021/09/08	49.6	17.89	16.3	17.88	17.85	33.3	34,927	0.10%
2021/09/07	93.6	18.27	101	18.19	18.10	-7.4	34,344	-0.02%	大賣/
2021/09/06	41.3	19.39	117	19.27	19.35	-75.7	33,144	-0.23%	大賣/
2021/09/03	21	18.99	11	18.95	19.05	10	31,674	0.03%
2021/09/02	62	18.86	28	18.85	18.85	34	30,881	0.11%
2021/09/01	67.2	19.37	24	19.31	19.25	43.2	30,020	0.14%
2021/08/31	32	19.22	16	19.25	19.35	16	29,352	0.05%
2021/08/30	151	19.31	23	19.35	19.60	128	28,246	0.45%	大買/鉅額交易
2021/08/27	67	18.20	27	18.21	18.40	40	26,901	0.15%
2021/08/26	9	17.71	5	17.77	17.85	4	26,238	0.02%
2021/08/25	13	17.72	0.5	17.75	17.80	12.5	26,734	0.05%
2021/08/24	3	17.57	42.1	17.49	17.70	-39.1	26,372	-0.15%
2021/08/23	0	0.00	49	17.12	17.10	-49	25,647	-0.19%
2021/08/20	0	0.00	3	16.95	16.90	-3	25,614	-0.01%
2021/08/19	2.3	16.90	2.5	16.92	16.90	-0.2	25,986	0.00%
2021/08/18	1	16.95	1	16.85	17.00	0	25,898	0.00%
2021/08/17	1	16.80	4	16.88	16.90	-3	25,913	-0.01%
2021/08/16	49.4	16.80	8.7	16.80	16.80	40.7	25,877	0.16%
2021/08/13	106	17.00	0	0.00	16.95	106	25,848	0.41%	大買/鉅額交易
2021/08/12	13	17.14	1.6	17.15	17.10	11.4	25,990	0.04%
2021/08/11	1.5	17.08	7	17.17	17.10	-5.5	26,137	-0.02%
2021/08/10	5	17.02	1.2	17.06	17.00	3.8	26,273	0.01%
2021/08/09	3.1	17.02	41.1	17.09	17.05	-38	26,921	-0.14%
2021/08/06	11	17.15	4.3	17.10	17.10	6.7	27,264	0.02%
2021/08/05	21	17.00	1.4	17.01	17.05	19.6	27,820	0.07%
2021/08/04	3	16.95	11	16.95	17.00	-8	29,250	-0.03%
2021/08/03	3	16.92	0.7	16.99	17.00	2.3	29,885	0.01%
2021/08/02	2	16.98	0	0.00	17.00	2	30,565	0.01%
2021/07/30	7	16.95	7.5	16.98	16.95	-0.5	30,743	0.00%
2021/07/29	37.3	16.94	4	16.91	17.05	33.3	31,030	0.11%
2021/07/28	147.2	16.62	23	16.69	16.85	124.2	31,290	0.40%	大買/鉅額交易
2021/07/27	58.3	16.82	12.1	16.92	16.75	46.2	31,684	0.15%
2021/07/26	80.1	17.28	29	17.32	17.20	51.1	32,480	0.16%
2021/07/23	43	17.10	61.9	17.04	17.15	-18.9	31,973	-0.06%
2021/07/22	26.7	16.83	43	16.87	16.90	-16.3	31,577	-0.05%
2021/07/21	14	16.61	15	16.67	16.70	-1	31,440	0.00%
2021/07/20	40.9	16.57	25	16.70	16.50	15.9	31,511	0.05%
2021/07/19	29	16.69	91.1	16.76	16.80	-62.1	31,215	-0.20%
2021/07/16	28	16.41	40	16.53	16.60	-12	31,062	-0.04%
2021/07/15	4	16.26	0	0.00	16.25	4	30,758	0.01%
2021/07/14	9	16.30	0	0.00	16.30	9	30,726	0.03%
2021/07/13	14	16.34	37	16.30	16.35	-23	31,238	-0.07%
2021/07/12	79.5	16.29	54.1	16.24	16.20	25.4	31,063	0.08%
2021/07/09	54.6	16.08	18	16.12	16.10	36.6	30,499	0.12%
2021/07/08	15	15.92	7	15.89	15.90	8	30,047	0.03%
2021/07/07	1	15.65	0	0.00	15.75	1	29,850	0.00%
2021/07/06	12	15.60	21.7	15.58	15.75	-9.7	29,706	-0.03%
2021/07/05	40	15.40	3	15.40	15.45	37	29,426	0.13%
2021/07/02	24	15.29	2.2	15.30	15.30	21.8	29,259	0.07%
2021/06/30	15.2	15.20	35.5	15.20	15.25	-20.3	29,054	-0.07%
2021/06/29	1.1	15.15	1	15.20	15.15	0.1	28,937	0.00%
2021/06/28	3.5	15.19	17.3	15.23	15.20	-13.8	28,984	-0.05%
2021/06/25	3	15.10	35.7	15.15	15.15	-32.7	28,918	-0.11%
2021/06/24	0.1	15.05	0	0.00	15.05	0.1	28,900	0.00%
2021/06/23	4	15.03	0	0.00	15.05	4	28,948	0.01%
2021/06/22	106	14.82	0	0.00	14.90	106	28,784	0.37%	大買/鉅額交易
2021/06/21	63	14.79	0	0.00	14.80	63	28,549	0.22%
2021/06/18	51.7	14.97	2	14.98	14.90	49.7	28,221	0.18%
2021/06/17	32	15.08	0	15.05	15.05	32	27,741	0.12%
2021/06/16	2.1	15.07	0	0.00	15.15	2.1	27,915	0.01%
2021/06/15	22	15.05	8.1	15.06	15.10	13.9	27,789	0.05%
2021/06/11	6	15.14	2	15.10	15.15	4	27,730	0.01%
2021/06/10	10.1	15.15	1	15.10	15.10	9.1	27,746	0.03%
2021/06/09	5	15.12	2	15.05	15.15	3	27,663	0.01%
2021/06/08	18	15.24	11.2	15.28	15.30	6.8	27,409	0.02%
2021/06/07	6	15.08	11	15.18	15.20	-5	27,247	-0.02%
2021/06/04	1	15.20	35	15.20	15.25	-34	26,961	-0.13%
2021/06/03	101	15.20	49.1	15.19	15.25	51.9	27,056	0.19%	大買/
2021/06/02	36	15.17	57	15.11	15.15	-21	26,789	-0.08%
2021/06/01	1.2	14.80	73.1	14.83	14.85	-71.9	26,001	-0.28%
2021/05/31	14	14.75	19	14.77	14.80	-5	26,079	-0.02%
2021/05/28	1	14.65	0	0.00	14.70	1	26,043	0.00%
2021/05/27	9	14.54	5	14.55	14.50	4	25,968	0.02%
2021/05/26	10	14.70	11	14.70	14.70	-1	25,799	0.00%
2021/05/25	3	14.62	106	14.65	14.65	-103	25,896	-0.40%	大賣/鉅額交易
2021/05/24	4	14.53	103	14.50	14.55	-99	25,821	-0.38%	大賣/
2021/05/21	2	14.45	5	14.53	14.60	-3	25,834	-0.01%
2021/05/20	1	14.20	17	14.20	14.35	-16	25,554	-0.06%
2021/05/19	4	14.19	2	14.20	14.25	2	25,374	0.01%
2021/05/18	5	14.20	10.3	14.20	14.25	-5.3	25,257	-0.02%
2021/05/17	11.6	13.81	55	13.77	13.80	-43.4	25,187	-0.17%
2021/05/14	18.4	14.15	8.5	14.15	14.20	9.9	24,408	0.04%
2021/05/13	8.5	14.15	10	14.04	14.05	-1.5	24,008	-0.01%
2021/05/12	144.6	14.22	45.2	14.17	14.30	99.3	23,669	0.42%	大買/
2021/05/11	17	15.07	0	14.95	14.90	17	22,174	0.08%
2021/05/10	17.2	15.09	28.3	15.12	15.20	-11.1	21,581	-0.05%
2021/05/07	10	14.86	14	14.89	14.90	-4	21,096	-0.02%
2021/05/06	6	14.72	20	14.75	14.80	-14	20,863	-0.07%
2021/05/05	14	14.55	23	14.60	14.55	-9	20,432	-0.04%
2021/05/04	11	14.59	8.6	14.45	14.45	2.5	19,962	0.01%
2021/05/03	207	14.83	58	14.80	14.65	149	19,054	0.78%	大買/鉅額交易
2021/04/29	5	14.10	18.3	14.10	14.10	-13.3	17,556	-0.08%
2021/04/28	3	14.07	13	14.05	14.15	-10	17,532	-0.06%
2021/04/27	1	14.05	2	14.05	14.10	-1	17,796	-0.01%
2021/04/26	2	13.95	25	14.07	14.10	-23	17,606	-0.13%
2021/04/23	0	0.00	13	13.94	13.95	-13	17,333	-0.07%
2021/04/22	5	13.95	19	13.97	13.95	-14	17,267	-0.08%
2021/04/21	27.1	13.88	16.1	13.86	13.90	11	16,983	0.06%
2021/04/20	23.7	13.95	26	13.95	14.05	-2.3	16,879	-0.01%
2021/04/19	50	14.04	52	14.05	14.05	-2	16,737	-0.01%
2021/04/16	0	0.00	50.9	13.56	13.70	-50.9	16,123	-0.32%
2021/04/15	30	13.55	45	13.51	13.55	-15	16,064	-0.09%
2021/04/14	0	0.00	2	13.40	13.50	-2	15,922	-0.01%
2021/04/13	9	13.45	31.3	13.45	13.40	-22.3	15,840	-0.14%
2021/04/12	39.1	13.40	87	13.36	13.40	-47.9	15,701	-0.30%
2021/04/09	12	13.29	3	13.30	13.30	9	15,537	0.06%
2021/04/08	3	13.32	6	13.34	13.30	-3	15,456	-0.02%
2021/04/07	7	13.30	6	13.34	13.40	1	15,631	0.01%
2021/04/06	6	13.39	1	13.35	13.30	5	15,558	0.03%
2021/04/01	10	13.35	0	0.00	13.40	10	15,476	0.06%
2021/03/31	9.1	13.36	2	13.35	13.40	7.1	15,360	0.05%
2021/03/30	8	13.40	1	13.40	13.45	7	15,108	0.05%
2021/03/29	13	13.39	8	13.37	13.40	5	14,953	0.03%
2021/03/26	0.4	13.30	0.3	13.30	13.30	0.1	14,774	0.00%
2021/03/25	0	0.00	1	13.30	13.30	-1	14,698	-0.01%
2021/03/24	7	13.19	0	0.00	13.20	7	14,722	0.05%
2021/03/23	7	13.16	0	0.00	13.20	7	14,748	0.05%
2021/03/22	15.3	13.10	5	13.10	13.20	10.3	14,775	0.07%
2021/03/19	49	13.15	0	0.00	13.10	49	14,780	0.33%
2021/03/18	2.1	13.20	1.1	13.21	13.20	1	14,451	0.01%
2021/03/17	30.1	13.21	5	13.25	13.20	25.1	14,523	0.17%
2021/03/16	11	13.30	1	13.30	13.30	10	14,526	0.07%
2021/03/15	7	13.25	0	0.00	13.30	7	14,569	0.05%
2021/03/12	0.1	13.20	12	13.25	13.25	-12	14,765	-0.08%
2021/03/11	5	13.28	8.1	13.27	13.30	-3.1	14,942	-0.02%
2021/03/09	6	13.15	23	13.15	13.20	-17	14,648	-0.12%
2021/03/08	0.1	13.05	0.4	13.05	13.00	-0.2	14,464	0.00%
2021/03/05	1.4	13.01	11	12.96	13.05	-9.6	14,321	-0.07%
2021/03/04	17	13.00	0	0.00	13.00	17	14,957	0.11%
2021/03/03	0	13.05	2	13.10	13.10	-2	14,898	-0.01%
2021/03/02	8	12.96	1	12.95	12.95	7	14,725	0.05%
2021/02/26	7.1	13.01	15	13.05	12.95	-7.9	14,593	-0.05%
2021/02/25	2	13.20	6	13.19	13.25	-4	14,193	-0.03%
2021/02/24	9	13.05	1	13.10	13.10	8	14,062	0.06%
2021/02/23	10	12.99	12	13.00	13.05	-2	14,005	-0.01%
2021/02/22	3	12.92	0.1	12.90	12.90	2.9	13,870	0.02%
2021/02/19	10	12.80	5	12.80	12.90	5	13,883	0.04%
2021/02/18	16.2	12.89	2	12.90	12.90	14.2	13,828	0.10%
2021/02/17	31	12.83	31	12.87	12.90	0	13,856	0.00%
2021/02/05	0	0.00	0.4	12.70	12.70	-0.4	13,528	0.00%
2021/02/04	1.1	12.55	0.4	12.60	12.55	0.7	13,555	0.00%
2021/02/03	18.1	12.55	0	0.00	12.55	18.1	13,800	0.13%
2021/02/02	7	12.68	0	0.00	12.60	7	13,598	0.05%
2021/02/01	1	12.70	0	0.00	12.70	1	13,482	0.01%
2021/01/29	48.1	12.61	10	12.55	12.50	38.1	13,397	0.28%
2021/01/28	15	12.65	0	0.00	12.65	15	13,059	0.11%
2021/01/27	3	12.70	0.3	12.75	12.70	2.7	12,875	0.02%
2021/01/26	9.1	12.71	10	12.70	12.70	-0.9	12,815	-0.01%
2021/01/25	5	12.75	0.6	12.80	12.80	4.4	12,747	0.03%
2021/01/22	0.1	12.80	27	12.85	12.70	-26.9	12,781	-0.21%
2021/01/21	3	12.82	1.2	12.89	12.80	1.8	12,643	0.01%
2021/01/20	27.1	12.87	0	12.85	12.80	27.1	12,518	0.22%
2021/01/19	4.5	13.07	0	0.00	13.05	4.5	12,108	0.04%
2021/01/18	17.1	13.07	1	13.10	13.05	16.1	12,036	0.13%
2021/01/15	1.1	13.20	0	0.00	13.15	1.1	11,978	0.01%
2021/01/14	3.1	13.25	6	13.30	13.30	-2.9	11,951	-0.02%
2021/01/13	2.1	13.29	2.2	13.25	13.25	-0.1	11,906	0.00%
2021/01/12	30.1	13.30	8	13.20	13.20	22.1	11,791	0.19%
2021/01/11	1	13.25	6	13.34	13.35	-5	11,693	-0.04%
2021/01/08	5	13.20	10	13.23	13.30	-5	11,528	-0.04%
2021/01/07	0	0.00	13.4	13.15	13.15	-13.4	11,352	-0.12%
2021/01/06	5.1	13.10	2	13.15	13.15	3.1	11,319	0.03%
2021/01/05	0.1	13.15	1	13.20	13.20	-0.9	11,178	-0.01%
2021/01/04	0	0.00	32.2	13.15	13.20	-32.2	11,161	-0.29%
2020/12/31	1	13.25	6.1	13.19	13.25	-5.1	11,116	-0.05%
2020/12/30	0	0.00	21	13.30	13.25	-21	11,043	-0.19%
2020/12/29	7	13.00	1	13.00	13.05	6	10,802	0.06%
2020/12/28	12.9	13.00	48.5	13.00	13.00	-35.5	10,776	-0.33%
2020/12/25	0	0.00	39.5	13.01	13.00	-39.5	10,796	-0.37%
2020/12/24	3	13.02	0	0.00	13.05	3	10,897	0.03%
2020/12/23	2	13.00	0	0.00	13.00	2	10,984	0.02%
2020/12/22	5	13.06	0	0.00	13.05	5	11,127	0.04%
2020/12/21	6.1	13.11	4	13.10	13.15	2.1	11,380	0.02%
2020/12/18	0.8	13.10	2.3	13.09	13.10	-1.5	11,499	-0.01%
2020/12/17	0	0.00	5	13.05	13.15	-5	11,496	-0.04%
2020/12/16	0	0.00	6	13.01	13.10	-6	11,507	-0.05%
2020/12/15	0	0.00	15	12.95	12.95	-15	11,510	-0.13%
2020/12/14	2	13.10	10	13.15	13.05	-8	11,463	-0.07%
2020/12/11	1	13.10	17.2	13.11	13.15	-16.2	11,613	-0.14%
2020/12/10	13.4	13.03	0.3	12.95	12.95	13.1	11,487	0.11%
2020/12/09	4	12.93	2.5	12.95	12.95	1.5	11,395	0.01%
2020/12/08	11.2	12.99	6	12.95	12.95	5.2	11,315	0.05%
2020/12/07	23.1	13.15	12	13.21	13.20	11.1	11,141	0.10%
2020/12/04	0.5	13.25	0	0.00	13.25	0.5	11,043	0.00%
2020/12/03	2.1	13.25	6.1	13.21	13.25	-4	11,002	-0.04%
2020/12/02	0	0.00	1	13.30	13.30	-1	11,007	-0.01%
2020/12/01	8	13.25	10	13.25	13.30	-2	11,024	-0.02%
2020/11/30	0.9	13.35	1	13.35	13.35	-0.1	11,135	0.00%
2020/11/27	32	13.30	0	0.00	13.35	32	10,464	0.31%
2020/11/26	7	13.30	22	13.30	13.35	-15	10,389	-0.14%
2020/11/25	1	13.30	15	13.35	13.30	-14	10,572	-0.13%
2020/11/24	4	13.29	3.2	13.30	13.30	0.8	10,609	0.01%
2020/11/23	1.9	13.30	12	13.35	13.35	-10.1	10,605	-0.09%
2020/11/20	1.1	13.25	7.3	13.26	13.30	-6.2	10,541	-0.06%
2020/11/19	0.1	13.30	33	13.30	13.30	-32.9	10,487	-0.31%
2020/11/18	2	13.33	17	13.28	13.35	-15	10,607	-0.14%
2020/11/17	8	13.22	16.2	13.26	13.30	-8.2	10,950	-0.07%
2020/11/16	0	0.00	3	13.25	13.30	-3	11,260	-0.03%
2020/11/13	2	13.20	0	13.20	13.20	2	11,200	0.02%
2020/11/12	28	13.24	4	13.21	13.20	24	11,255	0.21%
2020/11/11	4.1	13.30	21	13.28	13.35	-16.9	11,179	-0.15%
2020/11/10	20.1	13.10	72.1	13.15	13.20	-52	10,959	-0.47%
2020/11/09	8.2	13.03	0	0.00	13.05	8.2	10,922	0.08%
2020/11/05	2	12.90	11	12.90	12.95	-9	11,846	-0.08%
2020/11/04	0	0.00	3	12.83	12.85	-3	12,653	-0.02%
2020/11/03	1	12.90	88.6	12.80	12.90	-87.6	13,229	-0.66%
2020/11/02	10	12.65	12	12.62	12.70	-2	13,904	-0.01%
2020/10/30	28.5	12.64	0	0.00	12.60	28.5	14,527	0.20%
2020/10/29	5	12.68	2.1	12.70	12.65	2.9	14,705	0.02%
2020/10/28	2	12.80	14.1	12.85	12.85	-12.1	14,760	-0.08%
2020/10/27	1.6	12.82	6	12.80	12.80	-4.4	15,031	-0.03%
2020/10/26	3	12.85	8.6	12.89	12.85	-5.6	15,143	-0.04%
2020/10/23	0	0.00	10	12.80	12.80	-10	15,452	-0.06%
2020/10/22	2.5	12.67	14	12.80	12.65	-11.5	15,670	-0.07%
2020/10/21	23	12.73	5	12.80	12.70	18	15,885	0.11%
2020/10/20	1	12.80	0	0.00	12.80	1	15,935	0.01%
2020/10/19	1	12.90	105	12.90	12.90	-104	16,071	-0.65%	大賣/鉅額交易
2020/10/16	30	12.87	0	0.00	12.75	30	16,156	0.19%
2020/10/15	11	12.75	2	12.83	12.85	9	16,231	0.06%
2020/10/14	1	12.85	0	0.00	12.80	1	16,205	0.01%
2020/10/13	0	0.00	2	12.85	12.90	-2	16,209	-0.01%
2020/10/12	0	0.00	2	12.85	13.00	-2	16,449	-0.01%
2020/10/08	2	12.95	45.8	12.90	12.95	-43.8	16,505	-0.27%
2020/10/06	0	0.00	2	12.95	12.95	-2	16,647	-0.01%
2020/10/05	4	12.86	3	12.90	12.85	1	16,713	0.01%
2020/09/30	0.8	12.90	1.1	12.81	12.80	-0.3	16,800	0.00%
2020/09/29	1.6	12.82	8	12.75	12.80	-6.4	16,857	-0.04%
2020/09/28	0	0.00	3	12.70	12.75	-3	17,016	-0.02%
2020/09/25	11	12.57	9	12.54	12.50	2	17,314	0.01%
2020/09/24	17.9	12.50	0	0.00	12.40	17.9	17,335	0.10%
2020/09/23	5	12.80	1	12.85	12.75	4	17,165	0.02%
2020/09/22	0	0.00	4	12.90	12.85	-4	17,100	-0.02%
2020/09/21	13	13.00	2	13.00	12.95	11	17,166	0.06%
2020/09/18	0	0.00	4.3	13.06	13.10	-4.3	17,280	-0.02%
2020/09/17	4.5	13.06	0	0.00	13.05	4.5	17,237	0.03%
2020/09/16	1	13.10	24.1	13.14	13.15	-23.1	17,370	-0.13%
2020/09/15	0	0.00	0.3	13.15	13.10	-0.3	17,328	0.00%
2020/09/14	1	13.10	1	13.10	13.10	0	17,764	0.00%
2020/09/11	2	13.00	1	13.05	13.10	1	18,017	0.01%
2020/09/10	0	0.00	2	13.00	13.05	-2	18,090	-0.01%
2020/09/09	2	12.93	0	0.00	13.00	2	18,132	0.01%
2020/09/08	8	13.01	0	0.00	13.00	8	18,222	0.04%
2020/09/07	2	13.00	0	0.00	13.05	2	18,512	0.01%
2020/09/04	14	12.98	0	0.00	13.00	14	18,794	0.07%
2020/09/03	2	13.05	2	13.05	13.05	0	18,830	0.00%
2020/09/02	3	13.08	0.2	13.10	13.05	2.8	18,841	0.01%
2020/09/01	1	13.10	0	0.00	13.15	1	19,018	0.01%
2020/08/31	0	0.00	15	13.22	13.25	-15	19,164	-0.08%
2020/08/28	4	13.18	0	0.00	13.15	4	19,252	0.02%
2020/08/27	2	13.25	18	13.19	13.20	-16	19,584	-0.08%
2020/08/25	2	13.20	3	13.25	13.25	-1	20,076	0.00%
2020/08/24	3.1	13.25	5	13.15	13.15	-1.9	20,724	-0.01%
2020/08/21	2	13.00	36.2	13.38	13.45	-34.2	20,731	-0.16%
2020/08/20	11	12.99	3	12.95	13.00	8	20,427	0.04%
2020/08/19	3	13.22	17	13.25	13.15	-14	20,199	-0.07%
2020/08/18	0	0.00	8	13.16	13.20	-8	20,173	-0.04%
2020/08/17	15	13.17	1	13.15	13.20	14	20,374	0.07%
2020/08/14	8	13.12	0	0.00	13.15	8	20,490	0.04%
2020/08/13	15	13.21	1	13.20	13.20	14	20,576	0.07%
2020/08/12	7	13.24	5	13.25	13.25	2	20,564	0.01%
2020/08/11	24	13.12	0	0.00	13.10	24	20,388	0.12%
2020/08/10	1	13.85	112	13.91	13.85	-111	19,695	-0.56%	大賣/鉅額交易
2020/08/07	7.7	13.85	35	13.85	13.85	-27.3	19,168	-0.14%
2020/08/06	1	13.90	97	13.86	13.90	-96	18,712	-0.51%
2020/08/05	38	13.70	14	13.61	13.65	24	18,234	0.13%
2020/08/04	2	13.40	0.3	13.45	13.45	1.7	17,857	0.01%
2020/08/03	1	13.35	25.6	13.37	13.35	-24.6	17,635	-0.14%
2020/07/31	0	0.00	5	13.45	13.35	-5	17,674	-0.03%
2020/07/30	1	13.40	106.9	13.45	13.45	-105.9	17,523	-0.60%	大賣/鉅額交易
2020/07/29	3	13.52	5	13.47	13.40	-2	17,562	-0.01%
2020/07/28	4	13.29	23	13.29	13.25	-19	17,790	-0.11%
2020/07/27	13	13.40	1	13.45	13.35	12	17,993	0.07%
2020/07/24	7	13.46	0	0.00	13.45	7	17,994	0.04%
2020/07/23	3	13.55	0	0.00	13.55	3	18,076	0.02%
2020/07/22	0	0.00	5	13.55	13.60	-5	18,153	-0.03%
2020/07/21	4	13.50	10	13.50	13.50	-6	18,151	-0.03%
2020/07/20	6	13.50	0	0.00	13.45	6	18,233	0.03%
2020/07/17	31	13.54	0	0.00	13.50	31	18,280	0.17%
2020/07/16	23	13.54	0.4	13.50	13.50	22.6	18,613	0.12%
2020/07/15	0	0.00	2.1	13.60	13.55	-2.1	18,489	-0.01%
2020/07/14	6.2	13.55	0	0.00	13.55	6.2	18,649	0.03%
2020/07/13	6	13.60	0.8	13.55	13.60	5.2	18,961	0.03%
2020/07/10	16	13.50	0	0.00	13.55	16	19,134	0.08%
2020/07/09	6	13.55	100	13.60	13.55	-94	19,296	-0.49%
2020/07/08	0	0.00	1	13.55	13.60	-1	19,481	-0.01%
2020/07/07	0	0.00	3	13.60	13.60	-3	19,531	-0.02%
2020/07/06	6	13.60	104	13.55	13.65	-98	19,441	-0.50%	大賣/
2020/07/03	0	0.00	11	13.50	13.50	-11	19,365	-0.06%
2020/07/02	1.5	13.50	5	13.45	13.45	-3.5	19,466	-0.02%
2020/07/01	0	0.00	7	13.52	13.50	-7	19,807	-0.04%
2020/06/30	6	13.37	0	0.00	13.35	6	19,927	0.03%
2020/06/29	12	13.32	0	0.00	13.30	12	20,145	0.06%
2020/06/24	1	13.50	55	13.50	13.55	-54	20,258	-0.27%
2020/06/22	1	13.40	0	0.00	13.40	1	20,880	0.00%
2020/06/19	15	13.35	0	0.00	13.20	15	21,470	0.07%
2020/06/18	22	13.41	0	0.00	13.35	22	21,604	0.10%
2020/06/17	10	13.45	9	13.46	13.60	1	21,816	0.00%
2020/06/16	0.1	13.50	1	13.40	13.50	-0.9	23,010	0.00%
2020/06/15	26	13.20	3	13.25	13.20	23	24,374	0.09%
2020/06/12	69	13.22	0	0.00	13.20	69	25,158	0.27%
2020/06/11	48	13.58	11	13.50	13.40	37	25,695	0.14%
2020/06/10	2	13.65	34	13.64	13.70	-32	26,204	-0.12%
2020/06/09	1	13.55	0	0.00	13.50	1	27,071	0.00%
2020/06/08	2	13.55	23.1	13.60	13.60	-21.1	27,772	-0.08%
2020/06/05	21	13.43	1	13.45	13.40	20	27,939	0.07%
2020/06/04	28	13.61	6	13.48	13.55	22	28,337	0.08%
2020/06/03	8	13.55	13	13.54	13.60	-5	28,680	-0.02%
2020/06/02	7	13.31	6	13.26	13.30	1	28,691	0.00%
2020/06/01	2	13.18	8	13.23	13.20	-6	28,555	-0.02%
2020/05/29	0	0.00	2	12.88	13.00	-2	28,509	-0.01%
2020/05/28	0	0.00	4	12.66	12.70	-4	28,082	-0.01%
2020/05/27	7	12.66	0.1	12.70	12.65	6.9	28,443	0.02%
2020/05/26	5	12.70	51	12.70	12.70	-46	28,615	-0.16%
2020/05/25	6	12.45	3	12.50	12.50	3	28,655	0.01%
2020/05/22	8	12.57	0	0.00	12.50	8	28,785	0.03%
2020/05/21	1	12.70	0	0.00	12.65	1	28,632	0.00%
2020/05/20	8	12.60	5	12.60	12.65	3	28,628	0.01%
2020/05/19	2	12.60	2	12.65	12.65	0	28,739	0.00%
2020/05/18	1	12.40	1	12.40	12.45	0	28,885	0.00%
2020/05/15	2	12.30	3	12.40	12.35	-1	28,915	0.00%
2020/05/14	13	12.31	0	0.00	12.30	13	28,941	0.04%
2020/05/13	11	12.45	2	12.50	12.45	9	28,667	0.03%
2020/05/12	8	12.51	0	0.00	12.45	8	28,707	0.03%
2020/05/11	7	12.64	18	12.63	12.60	-11	28,559	-0.04%
2020/05/08	10.4	12.35	2	12.35	12.35	8.4	28,440	0.03%
2020/05/07	9.9	12.26	0	0.00	12.30	9.9	28,517	0.03%
2020/05/06	4	12.26	0	0.00	12.25	4	28,544	0.01%
2020/05/05	4	12.29	49	12.34	12.30	-45	28,519	-0.16%
2020/05/04	44	12.22	17.1	12.24	12.25	26.9	28,524	0.09%
2020/04/30	11.2	12.62	3	12.73	12.75	8.2	28,288	0.03%
2020/04/29	5	12.30	7	12.31	12.35	-2	28,319	-0.01%
2020/04/28	8.2	12.09	6	12.10	12.05	2.2	28,403	0.01%
2020/04/27	17	11.96	1	11.95	12.00	16	29,104	0.05%
2020/04/24	3	11.75	0	0.00	11.70	3	29,249	0.01%
2020/04/23	5	11.88	53	11.76	11.80	-48	29,311	-0.16%
2020/04/22	8	11.81	20	11.71	11.85	-12	29,305	-0.04%
2020/04/21	15	11.84	3	11.78	11.75	12	29,380	0.04%
2020/04/17	6	12.27	2.5	12.32	12.25	3.5	29,055	0.01%
2020/04/16	14	12.13	0	0.00	12.25	14	28,844	0.05%
2020/04/15	2	12.35	3	12.30	12.40	-1	28,574	0.00%
2020/04/14	1	11.90	0	0.00	12.20	1	28,344	0.00%
2020/04/13	10	11.99	3	12.05	12.00	7	28,111	0.02%
2020/04/10	29	12.17	4	12.16	12.25	25	27,918	0.09%
2020/04/09	8	11.95	5	11.89	11.95	3	27,818	0.01%
2020/04/08	5	11.76	3	11.87	11.80	2	27,779	0.01%
2020/04/07	12	11.75	2	11.85	11.70	10	27,564	0.04%
2020/04/06	9	11.53	7	11.62	11.70	2	27,415	0.01%
2020/04/01	3	11.72	3	11.67	11.60	0	27,004	0.00%
2020/03/31	24.4	11.79	22.9	11.99	11.70	1.5	26,772	0.01%
2020/03/30	5	11.72	79	11.56	11.80	-74	26,379	-0.28%
2020/03/27	24.1	11.81	14	11.83	11.85	10.1	26,118	0.04%
2020/03/26	7	11.61	11	11.67	11.60	-4	25,688	-0.02%
2020/03/25	111	11.57	107	11.56	11.70	4	25,584	0.02%	大買/大賣/
2020/03/24	11	11.00	39	11.02	11.05	-28	25,066	-0.11%
2020/03/23	25	10.29	67.1	10.51	10.50	-42.1	24,761	-0.17%
2020/03/20	50	10.78	11.3	10.64	10.85	38.7	24,406	0.16%
2020/03/19	78.2	10.42	62.1	10.50	10.30	16.1	23,266	0.07%
2020/03/18	15	11.60	0	0.00	11.40	15	21,943	0.07%
2020/03/17	45	12.13	99.4	11.99	11.95	-54.4	21,157	-0.26%
2020/03/16	20	12.71	4	12.78	12.55	16	20,307	0.08%
2020/03/13	139	12.58	62.1	12.75	13.15	76.9	19,496	0.39%	大買/
2020/03/12	26	13.53	6	13.63	13.50	20	18,503	0.11%
2020/03/11	10	13.90	0	0.00	13.90	10	17,683	0.06%
2020/03/10	34.6	13.79	17.1	13.71	13.95	17.5	17,321	0.10%
2020/03/09	37	13.91	29	13.88	13.85	8	16,788	0.05%
2020/03/06	34	14.06	2	14.10	14.05	32	16,194	0.20%
2020/03/05	30	14.15	0	0.00	14.20	30	15,879	0.19%
2020/03/04	17	14.09	15	14.17	14.20	2	15,929	0.01%
2020/03/03	15	14.13	60	14.15	14.20	-45	15,689	-0.29%
2020/03/02	17	14.02	18	13.97	14.00	-1	15,503	-0.01%
2020/02/27	26	14.25	0	0.00	14.20	26	15,577	0.17%
2020/02/26	4	14.29	15	14.30	14.35	-11	15,332	-0.07%
2020/02/25	3	14.32	0	0.00	14.35	3	15,157	0.02%
2020/02/24	3	14.45	6	14.50	14.45	-3	15,048	-0.02%
2020/02/21	0	0.00	1.7	14.63	14.60	-1.7	14,991	-0.01%
2020/02/20	6	14.73	6	14.69	14.65	0	14,871	0.00%
2020/02/19	4	14.65	11	14.60	14.65	-7	14,645	-0.05%
2020/02/17	1	14.50	1	14.45	14.50	0	14,373	0.00%
2020/02/14	1	14.50	0	0.00	14.45	1	14,368	0.01%
2020/02/13	2	14.50	0	0.00	14.45	2	14,413	0.01%
2020/02/12	3.3	14.45	0	0.00	14.40	3.3	14,488	0.02%
2020/02/11	0.3	14.45	11	14.40	14.40	-10.8	14,590	-0.07%
2020/02/10	10	14.27	6	14.15	14.35	4	14,840	0.03%
2020/02/07	2	14.30	18.2	14.30	14.30	-16.2	14,858	-0.11%
2020/02/06	1	14.40	0	0.00	14.45	1	14,881	0.01%
2020/02/05	1	14.25	54.4	14.33	14.35	-53.4	14,931	-0.36%
2020/02/04	1	14.15	44.3	14.35	14.35	-43.3	14,877	-0.29%
2020/02/03	52	13.93	3	13.93	14.15	49	15,126	0.32%
2020/01/31	14	14.15	10	14.25	14.15	4	14,723	0.03%
2020/01/30	46	14.26	18	14.25	14.10	28	14,635	0.19%
2020/01/20	14	14.71	84	14.80	14.70	-70	13,737	-0.51%
2020/01/17	6	14.65	7.3	14.60	14.65	-1.3	13,432	-0.01%
2020/01/16	0	0.00	21	14.60	14.60	-21	13,323	-0.16%
2020/01/15	3.1	14.52	1	14.55	14.55	2.1	13,176	0.02%
2020/01/14	5	14.56	0	0.00	14.50	5	13,076	0.04%
2020/01/13	1	14.50	235.7	14.50	14.55	-234.7	12,993	-1.81%	大賣/鉅額交易
2020/01/10	0	0.00	2	14.40	14.45	-2	12,926	-0.02%
2020/01/09	4	14.35	5	14.35	14.35	-1	12,902	-0.01%
2020/01/08	10	14.31	2	14.30	14.30	8	12,861	0.06%
2020/01/07	2	14.35	8	14.38	14.40	-6	12,794	-0.05%
2020/01/06	0	0.00	1	14.40	14.40	-1	12,827	-0.01%
2020/01/03	2	14.55	1	14.50	14.55	1	12,816	0.01%
2020/01/02	21	14.50	0	0.00	14.55	21	12,789	0.16%
2019/12/31	12	14.51	3.1	14.55	14.50	8.9	12,740	0.07%
2019/12/30	0.4	14.60	0.6	14.60	14.60	-0.1	12,754	0.00%
2019/12/27	0	0.00	5	14.55	14.60	-5	12,724	-0.04%
2019/12/26	12	14.54	0	0.00	14.55	12	12,786	0.09%
2019/12/25	3	14.50	32	14.55	14.55	-29	12,927	-0.22%
2019/12/24	4	14.55	0	0.00	14.50	4	12,963	0.03%
2019/12/23	0	0.00	12.8	14.60	14.60	-12.8	12,964	-0.10%
2019/12/20	3	14.60	1	14.60	14.55	2	13,018	0.02%
2019/12/19	2	14.50	5	14.51	14.60	-3	12,793	-0.02%
2019/12/18	5	14.50	2	14.55	14.55	3	12,683	0.02%
2019/12/17	1	14.40	13	14.49	14.50	-12	12,701	-0.09%
2019/12/16	0	0.00	26	14.43	14.45	-26	12,699	-0.20%
2019/12/13	0	0.00	2	14.35	14.40	-2	12,764	-0.02%
2019/12/12	13	14.34	4	14.33	14.30	9	12,838	0.07%
2019/12/11	4	14.25	0	0.00	14.30	4	12,824	0.03%
2019/12/10	1	14.25	0.4	14.30	14.30	0.6	12,974	0.00%
2019/12/09	6	14.27	1	14.25	14.30	5	13,107	0.04%
2019/12/06	3	14.25	0	0.00	14.25	3	13,358	0.02%
2019/12/05	2	14.30	0	0.00	14.35	2	13,513	0.01%
2019/11/29	0	0.00	1	14.30	14.25	-1	13,881	-0.01%
2019/11/28	3	14.40	6	14.37	14.35	-3	14,005	-0.02%
2019/11/27	0	0.00	7	14.41	14.45	-7	14,641	-0.05%
2019/11/26	6	14.43	5	14.45	14.40	1	15,293	0.01%
2019/11/25	1.8	14.40	6	14.38	14.40	-4.2	14,698	-0.03%
2019/11/22	2	14.25	2.2	14.30	14.30	-0.2	15,006	0.00%
2019/11/21	5	14.27	3	14.30	14.25	2	15,087	0.01%
2019/11/20	3	14.37	0	0.00	14.40	3	15,022	0.02%
2019/11/19	0.1	14.40	10	14.35	14.40	-9.9	14,983	-0.07%
2019/11/18	1	14.35	4	14.35	14.40	-3	15,048	-0.02%
2019/11/15	0	0.00	6	14.35	14.30	-6	15,055	-0.04%
2019/11/14	2	14.28	1	14.25	14.30	1	15,054	0.01%
2019/11/13	8	14.35	0	0.00	14.30	8	15,230	0.05%
2019/11/12	0.2	14.40	0	0.00	14.40	0.2	15,254	0.00%
2019/11/11	0	0.00	9	14.38	14.35	-9	15,285	-0.06%
2019/11/08	4	14.50	34	14.48	14.50	-30	15,255	-0.20%
2019/11/07	5	14.47	0	0.00	14.45	5	15,590	0.03%
2019/11/06	7	14.43	0	14.40	14.45	7	15,762	0.04%
2019/11/05	1	14.30	3.2	14.35	14.40	-2.2	15,751	-0.01%
2019/11/04	0.1	14.25	52	14.22	14.30	-51.9	15,825	-0.33%
2019/11/01	0	0.00	18	14.14	14.20	-18	15,845	-0.11%
2019/10/31	1.2	14.10	65	14.16	14.15	-63.8	16,057	-0.40%
2019/10/30	0	0.00	5	14.10	14.10	-5	15,777	-0.03%
2019/10/29	0	0.00	4	14.05	14.05	-4	16,051	-0.02%
2019/10/25	8	13.95	0	0.00	14.00	8	15,945	0.05%
2019/10/24	2	13.95	0.1	14.00	14.00	1.9	15,989	0.01%
2019/10/23	1	13.90	0.1	13.95	13.95	0.9	16,119	0.01%
2019/10/22	0	0.00	13.4	13.97	14.00	-13.4	16,269	-0.08%
2019/10/21	0	0.00	1	13.90	13.95	-1	16,419	-0.01%
2019/10/18	1	13.90	3.1	13.95	13.95	-2.1	16,510	-0.01%
2019/10/17	4	13.95	6.2	13.95	13.95	-2.2	16,648	-0.01%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	5.3	13.85	0	0.00	13.90	5.3	17,143	0.03%
2019/10/09	0	0.00	1	13.80	13.75	-1	17,196	-0.01%
2019/10/08	24	13.80	0.2	13.90	13.85	23.8	17,366	0.14%
2019/10/07	41	13.79	11.1	13.75	13.80	29.9	17,448	0.17%
2019/10/04	18	13.78	0	0.00	13.75	18	17,457	0.10%
2019/10/03	6	13.80	0	0.00	13.80	6	17,488	0.03%
2019/10/02	4.8	13.94	0	0.00	13.90	4.8	17,541	0.03%
2019/10/01	1.1	13.95	3	14.00	14.00	-1.9	17,436	-0.01%
2019/09/27	15	13.89	0	0.00	13.85	15	17,350	0.09%
2019/09/26	1	14.00	0	0.00	13.95	1	17,368	0.01%
2019/09/25	13	13.90	4.2	13.90	13.95	8.8	17,395	0.05%
2019/09/24	2	14.00	12	14.00	14.05	-10	17,400	-0.06%
2019/09/23	2	14.00	1	14.05	14.00	1	17,383	0.01%
2019/09/20	9.9	14.05	3.1	14.10	14.10	6.8	17,518	0.04%
2019/09/19	14	14.07	1	14.05	14.10	13	17,310	0.08%
2019/09/18	3.5	14.07	12	14.10	14.10	-8.6	17,236	-0.05%
2019/09/17	0	0.00	2	13.90	14.00	-2	17,057	-0.01%
2019/09/16	20.3	13.85	3	13.87	13.85	17.3	17,059	0.10%
2019/09/12	12.1	13.87	1	13.85	13.85	11.1	17,050	0.07%
2019/09/11	12	13.85	0	0.00	13.90	12	17,071	0.07%
2019/09/10	4.6	13.87	1	13.80	13.90	3.6	17,039	0.02%
2019/09/09	7	13.81	21	13.80	13.80	-14	16,822	-0.08%
2019/09/06	29	13.70	1	13.70	13.75	28	16,748	0.17%
2019/09/05	3	13.63	3	13.60	13.65	0	16,697	0.00%
2019/09/04	5	13.45	10	13.55	13.50	-5	16,807	-0.03%
2019/09/03	8	13.51	0	0.00	13.45	8	16,973	0.05%
2019/09/02	22	13.44	0	0.00	13.45	22	17,144	0.13%
2019/08/30	20	13.38	1	13.35	13.40	19	17,252	0.11%
2019/08/29	30	13.39	2	13.45	13.35	28	16,717	0.17%
2019/08/28	4	13.51	0	0.00	13.50	4	16,111	0.02%
2019/08/27	8	13.46	67	13.55	13.45	-59	16,227	-0.36%
2019/08/26	7	13.51	0	0.00	13.50	7	16,116	0.04%
2019/08/23	5	13.63	2	13.60	13.65	3	16,094	0.02%
2019/08/21	0	0.00	1	13.65	13.65	-1	17,472	-0.01%
2019/08/20	10	13.68	0	0.00	13.65	10	17,581	0.06%
2019/08/19	11	13.65	0	0.00	13.65	11	17,732	0.06%
2019/08/16	1	13.55	7	13.61	13.55	-6	17,708	-0.03%
2019/08/15	16	13.50	9	13.50	13.50	7	17,571	0.04%
2019/08/14	10	13.70	0	0.00	13.65	10	17,700	0.06%
2019/08/13	8	13.66	5	13.60	13.60	3	17,669	0.02%
2019/08/12	45	13.70	0	13.85	13.70	45	17,584	0.26%
2019/08/08	3	14.32	0	0.00	14.30	3	17,240	0.02%
2019/08/07	6	14.30	4	14.30	14.35	2	16,817	0.01%
2019/08/06	6	14.16	8	14.13	14.35	-2	16,932	-0.01%
2019/08/05	8	14.34	16	14.36	14.35	-8	16,796	-0.05%
2019/08/02	37	14.30	0	0.00	14.25	37	16,717	0.22%
2019/08/01	8	14.51	1	14.45	14.45	7	16,650	0.04%
2019/07/31	171	14.70	1	14.70	14.60	170	16,544	1.03%	大買/鉅額交易
2019/07/30	0	0.00	200	14.70	14.60	-200	16,217	-1.23%	大賣/鉅額交易
2019/07/29	1.7	14.70	1	14.65	14.70	0.7	16,445	0.00%
2019/07/26	26	14.65	0	0.00	14.65	26	16,678	0.16%
2019/07/25	2	14.70	4	14.74	14.75	-2	16,853	-0.01%
2019/07/23	4	14.71	1	14.65	14.65	3	17,011	0.02%
2019/07/22	0	0.00	106	14.70	14.75	-106	17,563	-0.60%	大賣/鉅額交易
2019/07/19	1.8	14.70	1	14.75	14.70	0.8	17,729	0.00%
2019/07/18	1.6	14.65	2	14.65	14.65	-0.4	17,732	0.00%
2019/07/17	0	0.00	4	14.64	14.65	-4	17,651	-0.02%
2019/07/16	0	0.00	0.3	14.55	14.55	-0.3	17,741	0.00%
2019/07/15	0	0.00	1	14.50	14.55	-1	17,655	-0.01%
2019/07/12	2	14.60	5.3	14.55	14.55	-3.3	17,662	-0.02%
2019/07/11	0	0.00	5	14.46	14.50	-5	17,487	-0.03%
2019/07/10	5	14.36	7	14.35	14.40	-2	17,438	-0.01%
2019/07/09	4	14.35	1	14.30	14.40	3	17,517	0.02%
2019/07/08	0	0.00	19.8	14.38	14.40	-19.8	17,633	-0.11%
2019/07/05	0	0.00	0.3	14.35	14.30	-0.3	17,668	0.00%
2019/07/04	0	0.00	12	14.30	14.35	-12	17,888	-0.07%
2019/07/03	0	0.00	11.3	14.30	14.30	-11.3	17,897	-0.06%
2019/07/02	0	0.00	13	14.30	14.25	-13	17,951	-0.07%
2019/07/01	7.1	14.36	0	0.00	14.30	7.1	17,976	0.04%
2019/06/28	2	14.30	27.5	14.32	14.30	-25.5	17,897	-0.14%
2019/06/27	1	14.30	1	14.35	14.30	0	17,996	0.00%
2019/06/26	0	0.00	13	14.31	14.25	-13	18,051	-0.07%
2019/06/25	13	14.32	10	14.35	14.35	3	18,010	0.02%
2019/06/24	0	0.00	10	14.34	14.35	-10	18,085	-0.06%
2019/06/21	2	14.30	11	14.30	14.35	-9	18,238	-0.05%
2019/06/20	11	14.30	1	14.30	14.35	10	18,312	0.05%
2019/06/19	5	14.20	9	14.26	14.30	-4	18,669	-0.02%
2019/06/18	1	14.15	8	14.16	14.20	-7	18,541	-0.04%
2019/06/17	2.7	14.16	7	14.15	14.15	-4.3	18,696	-0.02%
2019/06/14	0	0.00	1	14.20	14.15	-1	18,893	-0.01%
2019/06/13	1	14.00	0	0.00	14.05	1	18,937	0.01%
2019/06/12	5	14.01	10	14.00	14.05	-5	18,976	-0.03%
2019/06/11	11	14.33	0	0.00	14.15	11	18,809	0.06%
2019/06/10	1	14.30	1	14.35	14.30	0	18,748	0.00%
2019/06/06	0	0.00	6	14.24	14.25	-6	18,749	-0.03%
2019/06/05	0	0.00	7	14.15	14.20	-7	19,513	-0.04%
2019/06/04	5	14.19	25	14.18	14.10	-20	19,525	-0.10%
2019/06/03	0.9	14.15	14	14.00	14.15	-13.1	19,528	-0.07%
2019/05/31	10	14.05	0	0.00	14.10	10	19,408	0.05%
2019/05/30	1	13.95	1	14.00	14.00	0	19,139	0.00%
2019/05/29	3	13.95	6	13.95	13.90	-3	19,364	-0.02%
2019/05/27	5	14.08	3	14.07	14.10	2	18,394	0.01%
2019/05/24	20	14.00	17	13.96	14.00	3	18,252	0.02%
2019/05/23	27	13.94	1	13.90	13.95	26	18,161	0.14%
2019/05/22	16	13.87	0	0.00	13.85	16	18,265	0.09%
2019/05/21	1	13.95	9	13.98	14.00	-8	18,406	-0.04%
2019/05/20	0	0.00	1	13.80	13.85	-1	18,269	-0.01%
2019/05/16	10	13.71	0	0.00	13.70	10	18,410	0.05%
2019/05/15	1	13.80	0	0.00	13.75	1	18,301	0.01%
2019/05/14	21	13.75	0	0.00	13.75	21	18,286	0.11%
2019/05/13	1	13.85	0	0.00	13.85	1	18,111	0.01%
2019/05/10	6	13.87	7	13.86	13.85	-1	18,186	-0.01%
2019/05/09	18	13.89	0	0.00	13.85	18	18,350	0.10%
2019/05/08	14	13.98	20	13.90	14.05	-6	18,217	-0.03%
2019/05/07	14	13.91	1	13.95	13.95	13	18,179	0.07%
2019/05/06	14	13.86	141	13.95	13.85	-127	18,278	-0.69%	大賣/鉅額交易
2019/05/03	8	14.00	2	13.98	14.00	6	18,092	0.03%
2019/05/02	9	14.02	3	14.02	14.10	6	17,827	0.03%
2019/04/30	1	14.05	4	14.05	14.00	-3	17,854	-0.02%
2019/04/29	34	13.95	19.2	13.91	14.00	14.8	17,960	0.08%
2019/04/26	39	13.85	109.8	13.85	13.90	-70.8	17,634	-0.40%	大賣/
2019/04/25	11	14.10	0	0.00	14.10	11	16,934	0.06%
2019/04/24	38	14.18	11	14.20	14.20	27	16,893	0.16%
2019/04/23	7	14.18	0	0.00	14.15	7	16,882	0.04%
2019/04/22	16.5	14.14	0	0.00	14.10	16.5	16,841	0.10%
2019/04/19	0	0.00	1.1	14.25	14.25	-1.1	16,670	-0.01%
2019/04/18	2	14.18	0	0.00	14.20	2	16,873	0.01%
2019/04/17	0	0.00	25	14.20	14.20	-25	16,974	-0.15%
2019/04/16	8	14.21	0	0.00	14.20	8	16,985	0.05%
2019/04/15	1	14.25	10	14.25	14.20	-9	17,120	-0.05%
2019/04/12	2	14.23	79	14.20	14.20	-77	17,108	-0.45%
2019/04/11	6	14.25	0	0.00	14.25	6	16,935	0.04%
2019/04/10	3	14.23	0	0.00	14.25	3	16,894	0.02%
2019/04/09	4	14.15	0	0.00	14.25	4	16,839	0.02%
2019/04/08	8	14.12	0	0.00	14.15	8	16,866	0.05%
2019/04/03	22	14.10	0	0.00	14.10	22	16,981	0.13%
2019/04/02	3	14.10	5	14.10	14.10	-2	17,161	-0.01%
2019/04/01	4	14.04	0	0.00	14.00	4	17,226	0.02%
2019/03/29	0	0.00	5	14.05	14.05	-5	17,144	-0.03%
2019/03/28	1	13.95	15.1	13.95	13.95	-14.1	17,027	-0.08%
2019/03/27	54.1	14.00	2	13.95	13.95	52.1	17,111	0.30%
2019/03/26	0	0.00	81	13.96	14.00	-81	17,109	-0.47%
2019/03/25	16	13.79	20	13.80	13.85	-4	17,336	-0.02%
2019/03/22	32	13.94	0	0.00	13.85	32	17,093	0.19%
2019/03/21	7	13.99	0	0.00	14.00	7	16,710	0.04%
2019/03/20	22	14.05	13	14.02	14.00	9	16,833	0.05%
2019/03/19	5	14.00	25	13.97	14.00	-20	16,689	-0.12%
2019/03/18	2	13.95	0	0.00	13.90	2	16,585	0.01%
2019/03/15	3	13.80	1	13.75	13.85	2	16,712	0.01%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	7	13.76	0	0.00	13.75	7	16,703	0.04%
2019/03/12	9	13.73	0.3	13.80	13.75	8.7	16,757	0.05%
2019/03/11	52	13.71	0	0.00	13.65	52	16,589	0.31%
2019/03/08	2	13.85	3	13.87	13.85	-1	15,595	-0.01%
2019/03/07	18	13.98	0	0.00	13.95	18	15,702	0.11%
2019/03/06	2	14.00	0	0.00	14.00	2	15,935	0.01%
2019/03/04	13	13.88	3	14.00	13.95	10	16,225	0.06%
2019/02/27	4	13.93	1	13.95	13.95	3	16,183	0.02%
2019/02/26	3	13.95	0.3	14.00	13.95	2.7	16,222	0.02%
2019/02/25	0	0.00	1.1	13.95	14.00	-1.1	16,290	-0.01%
2019/02/22	2	13.90	0	0.00	13.95	2	16,398	0.01%
2019/02/21	8	13.88	0	0.00	13.90	8	16,512	0.05%
2019/02/20	13	13.87	0	0.00	13.90	13	16,535	0.08%
2019/02/19	4	13.80	21	13.79	13.80	-17	16,462	-0.10%
2019/02/18	10	13.74	2	13.75	13.80	8	16,430	0.05%
2019/02/15	11	13.67	12	13.74	13.70	-1	16,537	-0.01%
2019/02/14	4	13.63	1	13.65	13.65	3	16,621	0.02%
2019/02/13	8	13.64	0.1	13.70	13.60	7.9	16,717	0.05%
2019/02/12	5	13.60	0	0.00	13.65	5	16,829	0.03%
2019/02/11	17	13.60	24	13.65	13.65	-7	16,800	-0.04%
2019/01/30	0	0.00	22	13.53	13.60	-22	16,820	-0.13%
2019/01/29	15	13.45	8	13.40	13.50	7	16,733	0.04%
2019/01/28	24	13.45	0	0.00	13.45	24	16,754	0.14%
2019/01/25	0	0.00	4	13.40	13.45	-4	16,700	-0.02%
2019/01/22	17	13.25	9	13.25	13.30	8	16,675	0.05%
2019/01/21	4	13.33	0	0.00	13.30	4	16,457	0.02%
2019/01/18	2	13.40	0	0.00	13.40	2	16,398	0.01%
2019/01/17	2	13.25	0	0.00	13.35	2	16,659	0.01%
2019/01/16	15	13.32	6	13.37	13.30	9	16,779	0.05%
2019/01/15	3	13.40	0	0.00	13.45	3	16,635	0.02%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/11	5	13.25	0	0.00	13.30	5	16,769	0.03%
2019/01/10	2	13.30	163	13.27	13.35	-161	16,581	-0.97%	大賣/鉅額交易
2019/01/09	0	0.00	109	13.41	13.45	-109	16,565	-0.66%	大賣/鉅額交易
2019/01/08	10	13.20	2	13.30	13.25	8	16,487	0.05%
2019/01/04	7	13.04	6	13.05	13.00	1	16,888	0.01%
2019/01/03	27	13.10	20.7	13.11	13.10	6.3	17,612	0.04%
2019/01/02	2	13.08	0	0.00	13.10	2	17,693	0.01%
2018/12/28	2	13.05	0	0.00	13.05	2	17,671	0.01%
2018/12/27	2	13.08	0	0.00	13.10	2	17,784	0.01%
2018/12/26	32	13.01	12	13.05	12.95	20	17,890	0.11%
2018/12/25	26	13.06	2	13.10	13.05	24	17,653	0.14%
2018/12/24	4	13.15	2	13.15	13.20	2	17,542	0.01%
2018/12/22	9	13.18	0	0.00	13.20	9	17,548	0.05%
2018/12/21	8	13.22	0	0.00	13.25	8	17,596	0.05%
2018/12/20	19	13.26	0	0.00	13.25	19	17,717	0.11%
2018/12/19	2	13.28	52	13.30	13.35	-50	17,629	-0.28%
2018/12/18	70	13.26	5	13.35	13.25	65	17,601	0.37%
2018/12/17	6	13.35	10	13.40	13.35	-4	17,599	-0.02%
2018/12/14	102	13.40	0	0.00	13.45	102	17,740	0.57%	大買/鉅額交易
2018/12/13	12	13.40	0	0.00	13.45	12	17,757	0.07%
2018/12/12	5	13.42	4	13.35	13.40	1	17,610	0.01%
2018/12/11	14	13.35	0	0.00	13.35	14	17,482	0.08%
2018/12/10	53	13.37	0	0.00	13.35	53	17,429	0.30%
2018/12/07	2	13.45	0	0.00	13.50	2	17,192	0.01%
2018/12/06	25	13.45	2	13.45	13.45	23	17,179	0.13%
2018/12/05	55	13.52	1	13.55	13.55	54	17,221	0.31%
2018/12/04	1	13.60	0	0.00	13.65	1	17,242	0.01%
2018/12/03	10	13.60	0	0.00	13.65	10	17,463	0.06%
2018/11/29	6	13.53	0	0.00	13.50	6	17,363	0.03%
2018/11/28	11	13.55	0	0.00	13.55	11	17,095	0.06%
2018/11/27	45	13.48	10	13.50	13.45	35	16,987	0.21%
2018/11/26	154	13.50	16	13.50	13.50	138	17,020	0.81%	大買/鉅額交易
2018/11/23	20	13.53	0	0.00	13.50	20	16,853	0.12%
2018/11/22	22	13.61	0	0.00	13.60	22	16,676	0.13%
2018/11/21	23	13.68	0	0.00	13.70	23	16,535	0.14%
2018/11/20	15	13.78	0	0.00	13.75	15	16,426	0.09%
2018/11/19	10	13.95	0	0.00	13.95	10	16,773	0.06%
2018/11/16	0	0.00	31	13.92	13.90	-31	17,274	-0.18%
2018/11/15	2	13.80	0	0.00	13.80	2	18,376	0.01%
2018/11/14	0	0.00	0	13.85	13.80	0	19,334	0.00%
2018/11/13	1	13.75	2	13.70	13.75	-1	19,703	-0.01%
2018/11/12	56	13.85	30	13.90	13.80	26	19,713	0.13%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	10	14.00	2	14.00	14.05	8	20,046	0.04%
2018/11/07	12	13.89	0	0.00	13.95	12	20,139	0.06%
2018/11/05	6	13.70	0	0.00	13.85	6	20,550	0.03%
2018/11/02	0	0.00	10	13.70	13.75	-10	20,877	-0.05%
2018/11/01	31	13.70	4.6	13.66	13.70	26.4	21,114	0.12%
2018/10/31	25	13.70	0	0.00	13.75	25	21,296	0.12%
2018/10/30	10	13.45	2	13.45	13.50	8	21,577	0.04%
2018/10/29	3	13.30	6.2	13.30	13.35	-3.2	21,656	-0.01%
2018/10/26	14	13.46	2	13.45	13.40	12	21,831	0.05%
2018/10/25	12	13.42	5	13.40	13.40	7	21,800	0.03%
2018/10/24	6	13.60	4	13.55	13.65	2	21,778	0.01%
2018/10/23	4	13.75	0	0.00	13.70	4	21,699	0.02%
2018/10/22	10	13.80	3	13.85	13.90	7	21,736	0.03%
2018/10/19	10	13.78	0	0.00	13.75	10	21,778	0.05%
2018/10/18	38.1	13.94	0	0.00	13.90	38.1	21,590	0.18%
2018/10/17	3	14.00	17.2	13.97	13.95	-14.2	21,692	-0.07%
2018/10/16	3	13.98	19.1	14.01	14.00	-16.1	21,573	-0.07%
2018/10/15	13	14.00	0.2	14.10	13.95	12.8	21,462	0.06%
2018/10/12	14	13.83	46	13.94	14.15	-32	21,219	-0.15%
2018/10/11	50	13.96	87.2	14.01	13.90	-37.2	20,843	-0.18%
2018/10/09	6	14.40	2	14.40	14.40	4	20,095	0.02%
2018/10/08	14	14.40	0	0.00	14.40	14	20,094	0.07%
2018/10/05	8	14.49	18	14.45	14.45	-10	20,007	-0.05%
2018/10/04	4	14.55	18	14.56	14.60	-14	19,791	-0.07%
2018/10/03	8	14.69	0	0.00	14.70	8	19,607	0.04%
2018/10/02	6	14.83	0	0.00	14.75	6	19,642	0.03%
2018/10/01	1.2	14.81	10	14.85	14.85	-8.8	19,487	-0.05%
2018/09/28	1	14.70	0.9	14.75	14.75	0.1	19,516	0.00%
2018/09/27	3	14.65	1	14.65	14.75	2	19,372	0.01%
2018/09/26	6	14.65	0	0.00	14.65	6	19,114	0.03%
2018/09/25	1	14.70	3	14.75	14.70	-2	19,208	-0.01%
2018/09/21	3	14.58	10	14.67	14.70	-7	19,115	-0.04%
2018/09/20	4	14.58	7	14.59	14.60	-3	18,765	-0.02%
2018/09/19	1	14.50	12	14.50	14.55	-11	18,727	-0.06%
2018/09/18	7.1	14.39	0	0.00	14.45	7.1	18,652	0.04%
2018/09/17	9.3	14.37	0	0.00	14.40	9.3	18,647	0.05%
2018/09/13	0	0.00	22	14.30	14.35	-22	18,629	-0.12%
2018/09/12	1	14.15	0	0.00	14.15	1	18,675	0.01%
2018/09/11	26	14.02	0	0.00	14.10	26	18,757	0.14%
2018/09/10	3	14.07	0	0.00	14.10	3	18,765	0.02%
2018/09/07	6	14.16	0	0.00	14.15	6	18,837	0.03%
2018/09/06	7	14.31	2	14.20	14.25	5	18,861	0.03%
2018/09/05	11	14.32	0	0.00	14.30	11	18,788	0.06%
2018/09/03	10	14.40	0	0.00	14.45	10	18,874	0.05%
2018/08/31	10	14.41	0	0.00	14.45	10	19,079	0.05%
2018/08/30	19	14.37	3	14.45	14.35	16	19,020	0.08%
2018/08/29	3	14.45	0	0.00	14.50	3	19,044	0.02%
2018/08/28	31	14.40	0	0.00	14.45	31	19,145	0.16%
2018/08/27	16	14.37	10	14.40	14.40	6	19,145	0.03%
2018/08/24	103	14.26	1	14.20	14.25	102	19,188	0.53%	大買/鉅額交易
2018/08/23	33	14.40	7	14.54	14.35	26	19,121	0.14%
2018/08/22	58.2	14.53	11	14.52	14.55	47.2	18,738	0.25%
2018/08/21	12	15.25	22	15.34	15.35	-10	17,223	-0.06%
2018/08/20	31	15.15	0	0.00	15.10	31	16,252	0.19%
2018/08/17	1	15.05	20	15.02	15.00	-19	15,675	-0.12%
2018/08/16	18	14.89	0	0.00	14.90	18	15,468	0.12%
2018/08/15	22	15.02	0	0.00	14.95	22	15,153	0.15%
2018/08/14	6	15.03	9	15.05	15.05	-3	14,943	-0.02%
2018/08/13	15	15.01	0	0.00	15.00	15	14,941	0.10%
2018/08/10	5	15.05	4	15.10	15.10	1	14,706	0.01%
2018/08/09	8	14.96	0.1	15.00	14.90	7.9	14,439	0.05%
2018/08/08	4	14.95	7	14.95	15.00	-3	14,035	-0.02%
2018/08/06	4	14.99	0	0.00	14.90	4	13,871	0.03%
2018/08/02	3.2	14.98	2	14.98	14.95	1.2	13,596	0.01%
2018/08/01	6	15.03	0	0.00	15.05	6	13,554	0.04%
2018/07/27	2	14.95	0	0.00	14.95	2	13,338	0.01%
2018/07/26	0	0.00	4	14.86	14.90	-4	13,298	-0.03%
2018/07/25	3	14.80	20	14.80	14.80	-17	13,372	-0.13%
2018/07/20	0	0.00	4	14.65	14.70	-4	13,498	-0.03%
2018/07/19	0	0.00	4	14.60	14.60	-4	13,516	-0.03%
2018/07/18	1	14.55	0	0.00	14.65	1	13,543	0.01%
2018/07/17	3	14.48	0	0.00	14.55	3	13,553	0.02%
2018/07/16	100	14.50	5	14.55	14.45	95	13,464	0.71%
2018/07/13	0	0.00	0.3	14.60	14.60	-0.3	13,434	0.00%
2018/07/12	6	14.40	11	14.49	14.50	-5	13,436	-0.04%
2018/07/11	20	14.35	0	0.00	14.40	20	13,462	0.15%
2018/07/10	6	14.40	0	0.00	14.45	6	13,479	0.04%
2018/07/09	5	14.35	14	14.30	14.30	-9	13,454	-0.07%
2018/07/06	7	14.19	0	0.00	14.15	7	13,456	0.05%
2018/07/05	5	14.26	0	0.00	14.25	5	13,373	0.04%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	6	14.33	9	14.37	14.25	-3	13,666	-0.02%
2018/07/02	2	14.40	0	0.00	14.40	2	13,685	0.01%
2018/06/29	5	14.40	82	14.45	14.40	-77	13,771	-0.56%
2018/06/28	6.1	14.36	0	0.00	14.35	6.1	13,709	0.04%
2018/06/27	9	14.43	0	0.00	14.40	9	13,698	0.07%
2018/06/26	72	14.50	2	14.45	14.40	70	13,809	0.51%
2018/06/22	34.2	14.45	1	14.45	14.40	33.2	14,053	0.24%
2018/06/21	17	14.50	0	0.00	14.50	17	14,121	0.12%
2018/06/20	18	14.43	0.4	14.50	14.50	17.6	14,323	0.12%
2018/06/19	1	14.40	2	14.43	14.40	-1	14,323	-0.01%
2018/06/15	2	14.53	0	0.00	14.55	2	14,339	0.01%
2018/06/14	11	14.55	2	14.65	14.45	9	14,223	0.06%
2018/06/13	0	0.00	10	14.85	14.75	-10	14,065	-0.07%
2018/06/12	2	14.83	30	14.90	14.75	-28	14,389	-0.19%
2018/06/11	2	14.90	0	0.00	14.85	2	14,257	0.01%
2018/06/08	43	14.93	3	15.00	14.95	40	14,340	0.28%
2018/06/07	1	14.95	0	0.00	15.05	1	14,243	0.01%
2018/06/06	1	15.00	0	0.00	15.00	1	14,228	0.01%
2018/06/05	1	14.95	12	14.91	15.00	-11	14,115	-0.08%
2018/06/04	0	0.00	20	14.85	14.90	-20	13,903	-0.14%
2018/06/01	33	14.66	0	0.00	14.80	33	13,808	0.24%
2018/05/31	0	0.00	4	14.70	14.75	-4	13,701	-0.03%
2018/05/30	12	14.55	0	0.00	14.55	12	13,274	0.09%
2018/05/29	2	14.78	0	0.00	14.75	2	13,122	0.02%
2018/05/28	1	14.80	0	0.00	14.80	1	13,183	0.01%
2018/05/22	0	0.00	0	14.85	14.85	0	13,697	0.00%
2018/05/21	0	0.00	3	14.80	14.90	-3	13,831	-0.02%
2018/05/18	23	14.76	1	14.80	14.80	22	13,868	0.16%
2018/05/17	12	14.75	0	0.00	14.70	12	13,999	0.09%
2018/05/16	0	0.00	2	14.70	14.70	-2	14,038	-0.01%
2018/05/15	4	14.60	7	14.60	14.60	-3	14,658	-0.02%
2018/05/11	5	14.55	0	0.00	14.60	5	15,514	0.03%
2018/05/10	0	0.00	2	14.55	14.45	-2	15,325	-0.01%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/08	5	14.45	0	0.00	14.45	5	15,184	0.03%
2018/05/04	35	14.35	0	0.00	14.35	35	15,118	0.23%
2018/05/02	1	14.50	3	14.50	14.50	-2	15,217	-0.01%
2018/04/30	1	14.40	0.4	14.45	14.45	0.6	15,189	0.00%
2018/04/27	10	14.25	0	0.00	14.35	10	15,086	0.07%
2018/04/26	6	14.22	0	0.00	14.20	6	15,067	0.04%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	25	14.26	26	14.30	14.25	-1	15,298	-0.01%
2018/04/23	11	14.35	0	0.00	14.40	11	15,479	0.07%
2018/04/20	1	14.25	5	14.25	14.30	-4	15,480	-0.03%
2018/04/19	7	14.20	10	14.30	14.30	-3	15,652	-0.02%
2018/04/17	6.1	14.13	3	14.25	14.20	3.1	15,783	0.02%
2018/04/16	2	14.20	6	14.25	14.25	-4	15,884	-0.03%
2018/04/13	7	14.26	0	0.00	14.25	7	16,225	0.04%
2018/04/12	0	0.00	2	14.30	14.30	-2	16,449	-0.01%
2018/04/11	2	14.30	0	0.00	14.30	2	16,728	0.01%
2018/04/10	3	14.20	0	0.00	14.30	3	16,733	0.02%
2018/04/09	25	14.05	0.4	14.15	14.10	24.6	16,726	0.15%
2018/04/03	2	14.05	90	14.05	14.10	-88	16,906	-0.52%
2018/04/02	3	14.22	0	0.00	14.20	3	16,856	0.02%
2018/03/31	3	14.25	0	0.00	14.25	3	16,829	0.02%
2018/03/30	1	14.25	1	14.20	14.30	0	16,996	0.00%
2018/03/28	8	14.40	0	0.00	14.35	8	16,653	0.05%
2018/03/27	2	14.45	1	14.50	14.55	1	16,650	0.01%
2018/03/26	0	0.00	1	14.35	14.35	-1	16,445	-0.01%
2018/03/23	20	14.25	15	14.15	14.30	5	16,483	0.03%
2018/03/22	2	14.50	10	14.60	14.45	-8	16,264	-0.05%
2018/03/21	0	0.00	3	14.55	14.55	-3	16,201	-0.02%
2018/03/20	2	14.45	10	14.50	14.50	-8	16,377	-0.05%
2018/03/16	13	14.34	5.1	14.35	14.35	7.9	16,305	0.05%
2018/03/15	3	14.37	1	14.40	14.40	2	16,103	0.01%
2018/03/14	19	14.34	11	14.35	14.40	8	16,117	0.05%
2018/03/13	1	14.10	0	0.00	14.20	1	16,075	0.01%
2018/03/12	1	14.05	0	0.00	14.10	1	16,091	0.01%
2018/03/09	1	13.90	0	0.00	13.90	1	16,094	0.01%
2018/03/08	31	13.92	0	0.00	13.95	31	16,248	0.19%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	0.4	14.00	0	0.00	14.00	0.4	16,793	0.00%
2018/03/05	11	13.95	43	14.01	13.95	-32	17,297	-0.18%
2018/03/02	19	14.02	0	0.00	14.00	19	17,291	0.11%
2018/03/01	2	14.10	0	0.00	14.15	2	17,253	0.01%
2018/02/27	0	0.00	0.9	14.20	14.20	-0.9	17,216	-0.01%
2018/02/26	10	14.20	0	0.00	14.10	10	17,084	0.06%
2018/02/23	5	14.20	54	14.05	14.20	-49	16,978	-0.29%
2018/02/22	9	13.92	30	13.85	13.90	-21	17,347	-0.12%
2018/02/21	7	13.86	0	0.00	14.00	7	17,795	0.04%
2018/02/12	6	13.75	0	0.00	13.70	6	17,653	0.03%
2018/02/09	35	13.62	0	0.00	13.60	35	17,554	0.20%
2018/02/08	24	13.74	0	0.00	13.65	24	17,330	0.14%
2018/02/07	52	13.84	0	0.00	13.50	52	17,154	0.30%
2018/02/06	48	13.75	23	13.80	13.45	25	16,510	0.15%
2018/02/05	6	14.33	1.9	14.35	14.30	4.1	15,559	0.03%
2018/02/01	0	0.00	2	14.65	14.70	-2	15,462	-0.01%
2018/01/31	0	0.00	5	14.64	14.70	-5	15,511	-0.03%
2018/01/30	2	14.65	12	14.70	14.60	-10	15,320	-0.07%
2018/01/26	2	14.75	0	0.00	14.75	2	15,180	0.01%
2018/01/25	0	0.00	20.9	14.72	14.80	-20.9	15,167	-0.14%
2018/01/24	1	14.65	0	0.00	14.70	1	14,936	0.01%
2018/01/23	0	0.00	14	14.71	14.75	-14	14,840	-0.09%
2018/01/22	0	0.00	3	14.75	14.80	-3	14,771	-0.02%
2018/01/19	3	14.70	41	14.70	14.80	-38	14,703	-0.26%
2018/01/18	95.2	14.80	5	14.80	14.75	90.2	14,634	0.62%
2018/01/17	5.7	14.59	23	14.56	14.65	-17.3	14,314	-0.12%
2018/01/16	0	0.00	5	14.60	14.60	-5	14,070	-0.04%
2018/01/15	1	14.50	3	14.55	14.55	-2	13,970	-0.01%
2018/01/12	1	14.50	5	14.55	14.55	-4	13,894	-0.03%
2018/01/09	15.2	14.50	42.3	14.41	14.50	-27.1	13,695	-0.20%
2018/01/08	83.2	14.29	13	14.23	14.40	70.2	13,508	0.52%
2018/01/05	71	14.14	0	0.00	14.20	71	13,336	0.53%
2018/01/04	1	14.10	2.6	14.04	14.05	-1.6	13,532	-0.01%
2018/01/02	0.2	13.95	1	14.05	14.00	-0.8	13,521	-0.01%