台新金 (2887)-元富-佳里券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.55
漲跌
▼0.15
漲幅
-0.85%
成交量
31,502張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里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
2024/12/11	0.4	17.65	2	17.60	17.55	-1.6	34,766	0.00%
2024/12/10	7.2	17.74	62.3	17.73	17.70	-55.1	34,999	-0.16%
2024/12/09	30	17.65	104	17.50	17.65	-74	35,042	-0.21%	大賣/
2024/12/06	16.2	17.49	2	17.50	17.45	14.2	35,104	0.04%
2024/12/05	0	0.00	3	17.40	17.45	-3	35,083	-0.01%
2024/12/04	1	17.30	0.1	17.45	17.30	0.9	35,252	0.00%
2024/12/03	6	17.45	5.2	17.40	17.50	0.8	35,433	0.00%
2024/12/02	0	0.00	0.1	17.40	17.40	-0.1	35,574	0.00%
2024/11/29	8.2	17.18	0	0.00	17.10	8.2	35,444	0.02%
2024/11/28	19.1	17.31	0	0.00	17.30	19.1	35,580	0.05%
2024/11/27	7.4	17.49	0	0.00	17.45	7.4	35,919	0.02%
2024/11/26	331.9	17.57	0	0.00	17.55	331.9	36,247	0.92%	大買/鉅額交易
2024/11/25	2.2	17.38	335	18.00	18.00	-332.8	36,551	-0.91%	大賣/鉅額交易
2024/11/22	5.1	17.30	0	0.00	17.35	5.1	36,775	0.01%
2024/11/21	10.2	17.25	0	17.30	17.25	10.1	38,004	0.03%
2024/11/20	2.3	17.32	0	0.00	17.35	2.3	37,793	0.01%
2024/11/19	1.4	17.10	28.1	17.27	17.45	-26.7	37,524	-0.07%
2024/11/18	13.3	16.98	0	0.00	16.90	13.3	36,906	0.04%
2024/11/15	0.2	16.98	0	0.00	16.90	0.2	36,605	0.00%
2024/11/14	2.9	16.91	0.1	16.95	16.85	2.7	36,611	0.01%
2024/11/13	10.5	16.90	64	16.95	17.05	-53.5	36,603	-0.15%
2024/11/12	7.4	17.00	0	0.00	17.00	7.4	36,471	0.02%
2024/11/11	2.6	17.15	0.8	17.20	17.15	1.8	36,229	0.01%
2024/11/08	1	17.15	0	0.00	17.15	1	36,643	0.00%
2024/11/06	0.1	17.15	0	17.15	17.05	0.1	37,256	0.00%
2024/11/05	1.3	17.11	15	17.25	17.15	-13.7	38,421	-0.04%
2024/11/04	1.3	17.06	0	0.00	17.10	1.3	39,298	0.00%
2024/11/01	59.4	17.00	0	0.00	17.00	59.4	39,739	0.15%
2024/10/30	42.4	17.09	0	0.00	17.10	42.4	39,696	0.11%
2024/10/29	0.5	17.17	0	0.00	17.20	0.5	39,827	0.00%
2024/10/28	61.2	17.30	0	0.00	17.25	61.2	40,039	0.15%
2024/10/25	1.4	17.25	0	0.00	17.20	1.4	40,432	0.00%
2024/10/24	1	17.20	0	0.00	17.20	1	40,749	0.00%
2024/10/23	53.1	17.28	0	0.00	17.20	53.1	40,628	0.13%
2024/10/21	2.2	17.44	3.5	17.36	17.50	-1.3	40,886	0.00%
2024/10/18	12	17.51	0.9	17.55	17.55	11.1	40,979	0.03%
2024/10/17	2.1	17.43	0	17.45	17.45	2.1	40,979	0.01%
2024/10/16	197.7	17.22	0	0.00	17.35	197.7	41,064	0.48%	大買/鉅額交易
2024/10/15	53.9	17.23	43	17.51	17.55	10.9	40,907	0.03%
2024/10/14	18.7	17.46	11	17.39	17.45	7.7	40,333	0.02%
2024/10/11	36.3	17.76	1	17.85	17.75	35.2	40,032	0.09%
2024/10/09	4.1	18.11	13.6	18.11	18.10	-9.6	39,619	-0.02%
2024/10/08	7.3	17.94	2	18.20	18.20	5.3	39,338	0.01%
2024/10/07	18.4	18.16	26	18.20	18.20	-7.6	38,665	-0.02%
2024/10/04	210.1	18.20	90	18.20	18.20	120.1	38,129	0.31%	大買/鉅額交易
2024/10/01	10	18.26	92	18.40	18.40	-82	37,731	-0.22%
2024/09/30	0	0.00	1	18.40	18.40	-1	37,817	0.00%
2024/09/27	53.2	18.35	0	0.00	18.40	53.2	37,502	0.14%
2024/09/25	0.2	18.30	1.1	18.40	18.40	-1	36,729	0.00%
2024/09/24	0	0.00	5	18.40	18.40	-5	36,267	-0.01%
2024/09/23	0.6	18.25	1	18.30	18.30	-0.4	35,931	0.00%
2024/09/20	3	18.23	0.6	18.30	18.25	2.4	35,603	0.01%
2024/09/19	1	18.20	13	18.51	18.55	-12	34,261	-0.04%
2024/09/18	3.2	18.25	1	18.35	18.20	2.2	33,916	0.01%
2024/09/16	0	0.00	0.1	18.80	18.85	-0.1	33,031	0.00%
2024/09/13	0	0.00	18	18.59	18.75	-18	32,831	-0.05%
2024/09/12	15.6	17.89	1.1	18.06	18.30	14.5	32,368	0.04%
2024/09/11	5.3	18.47	1.5	18.72	18.50	3.8	31,480	0.01%
2024/09/10	0.3	18.58	2.1	18.68	18.80	-1.8	30,926	-0.01%
2024/09/09	1.1	18.15	1.2	18.72	18.70	-0.1	30,531	0.00%
2024/09/06	0.2	18.45	1.1	18.18	18.45	-0.9	30,094	0.00%
2024/09/05	1	18.30	2	18.20	18.20	-1	30,048	0.00%
2024/09/04	1	17.95	1	17.90	18.15	0	29,773	0.00%
2024/09/03	4.4	18.41	0	0.00	18.45	4.4	29,493	0.01%
2024/09/02	0	0.00	14.4	18.70	18.65	-14.4	29,039	-0.05%
2024/08/30	6.1	18.46	0.2	18.60	18.50	5.9	28,936	0.02%
2024/08/29	4.6	18.52	0.2	18.60	18.40	4.4	28,556	0.02%
2024/08/28	10.8	18.83	0	0.00	18.90	10.8	28,922	0.04%
2024/08/27	10.2	19.71	5.6	19.98	19.20	4.6	28,646	0.02%
2024/08/26	53.4	19.71	71.1	19.96	20.00	-17.8	28,196	-0.06%
2024/08/23	18.1	19.12	10.9	19.36	19.40	7.2	26,705	0.03%
2024/08/21	1.2	18.75	11	18.70	18.80	-9.8	25,357	-0.04%
2024/08/20	2	18.65	0	0.00	18.75	2	25,345	0.01%
2024/08/19	11	18.61	0	0.00	18.60	11	25,355	0.04%
2024/08/16	1	18.80	3	18.78	18.80	-2	25,423	-0.01%
2024/08/15	2	18.43	2	18.63	18.35	0	25,397	0.00%
2024/08/14	1	18.35	16.4	18.64	18.80	-15.4	25,459	-0.06%
2024/08/13	1	18.25	2	18.23	18.30	-1.1	25,182	0.00%
2024/08/12	1.2	18.24	1	18.30	18.20	0.2	25,343	0.00%
2024/08/09	1.1	18.04	21	17.95	17.90	-20	25,444	-0.08%
2024/08/08	11.9	17.47	0	0.00	17.70	11.9	24,965	0.05%
2024/08/07	25	17.52	0	0.00	17.50	25	24,861	0.10%
2024/08/06	13.5	17.44	2	17.25	17.55	11.5	24,460	0.05%
2024/08/05	9	18.99	35	18.92	18.80	-26	23,277	-0.11%
2024/08/02	15.1	19.95	2	19.95	20.10	13.1	22,286	0.06%
2024/08/01	12	20.18	0.4	20.40	20.15	11.6	21,886	0.05%
2024/07/31	0.1	20.30	0	0.00	20.30	0.1	22,026	0.00%
2024/07/30	1.2	20.16	0	0.00	20.20	1.2	22,229	0.01%
2024/07/29	0	0.00	11	20.27	20.40	-11	21,964	-0.05%
2024/07/26	2.2	19.91	8.1	19.97	20.05	-5.9	21,817	-0.03%
2024/07/23	0.2	19.90	104	19.85	20.00	-103.8	21,867	-0.47%	大賣/鉅額交易
2024/07/22	5.2	19.53	0	0.00	19.60	5.2	21,694	0.02%
2024/07/19	1	19.70	0	0.00	19.75	1	21,228	0.00%
2024/07/18	0	0.00	200	19.95	19.95	-200	20,811	-0.96%	大賣/鉅額交易
2024/07/17	3	20.00	1	20.05	19.90	2	20,427	0.01%
2024/07/15	4	20.03	10	20.00	20.00	-6	20,277	-0.03%
2024/07/12	2	19.95	0	0.00	20.05	2	20,139	0.01%
2024/07/11	0	0.00	2	19.98	19.95	-2	19,904	-0.01%
2024/07/10	2.2	19.70	0.2	19.80	19.75	2	19,949	0.01%
2024/07/09	27	19.55	26	19.58	19.60	1	19,846	0.01%
2024/07/08	55	19.45	27.3	19.45	19.50	27.7	19,801	0.14%
2024/07/05	12	19.30	0	0.00	19.25	12	19,579	0.06%
2024/07/04	120	19.28	0	0.00	19.30	120	19,682	0.61%	大買/鉅額交易
2024/07/03	17	19.05	2	19.13	19.20	15	19,525	0.08%
2024/07/02	31.4	18.80	0	0.00	18.80	31.4	19,103	0.16%
2024/07/01	15	18.85	0	0.00	18.85	15	19,094	0.08%
2024/06/27	0	0.00	0.6	18.75	18.75	-0.6	18,919	0.00%
2024/06/26	0.5	18.88	0	0.00	18.80	0.5	18,980	0.00%
2024/06/25	50.2	18.80	0	0.00	18.95	50.2	18,957	0.26%
2024/06/21	2.2	18.74	0	0.00	18.70	2.2	18,749	0.01%
2024/06/18	4	18.60	0	0.00	18.65	4	18,175	0.02%
2024/06/17	1	18.70	2	18.75	18.70	-1	18,037	-0.01%
2024/06/13	1.3	18.68	0	0.00	18.60	1.3	18,194	0.01%
2024/06/12	15.2	18.58	0	0.00	18.55	15.2	18,697	0.08%
2024/06/11	28.2	18.74	0	0.00	18.65	28.2	19,080	0.15%
2024/06/07	0.5	18.70	1	18.80	18.80	-0.5	19,049	0.00%
2024/06/06	1	18.65	1.2	18.56	18.60	-0.2	18,974	0.00%
2024/06/05	0	18.45	1	18.40	18.40	-1	18,826	-0.01%
2024/06/04	1	18.35	0	0.00	18.40	1	18,999	0.01%
2024/06/03	12.6	18.54	0	0.00	18.50	12.6	18,959	0.07%
2024/05/30	1	18.25	0	0.00	18.25	1	18,493	0.01%
2024/05/29	4.3	18.41	0	0.00	18.30	4.3	18,366	0.02%
2024/05/28	0	0.00	10	18.60	18.60	-10	18,106	-0.06%
2024/05/23	4	18.75	11.2	18.78	18.70	-7.2	18,108	-0.04%
2024/05/22	6	18.84	0	0.00	18.90	6	18,049	0.03%
2024/05/21	2.2	18.86	13	18.80	18.85	-10.8	17,948	-0.06%
2024/05/20	1.9	18.94	0	0.00	19.00	1.9	17,795	0.01%
2024/05/17	0	0.00	1.3	18.76	18.90	-1.3	17,642	-0.01%
2024/05/16	1	18.80	1	18.80	18.80	0	17,596	0.00%
2024/05/15	0	0.00	106.5	18.75	18.70	-106.5	17,380	-0.61%	大賣/鉅額交易
2024/05/14	0	0.00	2	18.70	18.70	-2	17,401	-0.01%
2024/05/13	50	18.80	0.4	18.75	18.80	49.6	17,431	0.28%
2024/05/10	0.2	18.70	0	0.00	18.80	0.2	17,250	0.00%
2024/05/09	1	18.55	0	0.00	18.50	1	17,114	0.01%
2024/05/08	0	0.00	6.2	18.65	18.70	-6.2	17,073	-0.04%
2024/05/07	12	18.55	1	18.55	18.70	11	17,091	0.06%
2024/05/06	6	18.75	10	18.76	18.80	-4	16,864	-0.02%
2024/05/03	0	0.00	58	18.26	18.35	-58	16,341	-0.35%
2024/05/02	0.4	18.05	0	0.00	18.05	0.4	15,614	0.00%
2024/04/29	0	0.00	2	17.80	17.85	-2	15,211	-0.01%
2024/04/26	2.1	17.65	3	17.70	17.60	-0.9	14,926	-0.01%
2024/04/25	3.4	17.51	1	17.55	17.45	2.4	15,025	0.02%
2024/04/24	1.3	17.71	3	17.65	17.65	-1.7	15,211	-0.01%
2024/04/23	0.2	17.75	1	17.75	17.70	-0.8	15,631	-0.01%
2024/04/22	0.2	17.50	23	17.60	17.65	-22.8	15,962	-0.14%
2024/04/19	9.3	17.35	0	0.00	17.35	9.3	15,924	0.06%
2024/04/18	0.2	17.50	3	17.65	17.60	-2.8	15,600	-0.02%
2024/04/17	4.3	17.53	1	17.65	17.55	3.3	15,465	0.02%
2024/04/16	1.4	17.52	0	0.00	17.40	1.4	15,357	0.01%
2024/04/15	1	17.85	0	0.00	17.85	1	14,865	0.01%
2024/04/12	13.1	17.92	0	0.00	17.90	13.1	14,797	0.09%
2024/04/11	0.2	18.05	0	0.00	18.00	0.2	14,551	0.00%
2024/04/10	1.2	18.10	0	0.00	18.10	1.2	14,512	0.01%
2024/04/08	0.1	18.05	7	18.05	18.05	-6.9	14,371	-0.05%
2024/04/03	2	17.90	0	0.00	17.90	2	14,267	0.01%
2024/04/02	0.1	18.05	0	0.00	18.05	0.1	14,268	0.00%
2024/04/01	0.1	18.05	0	0.00	18.05	0.1	14,313	0.00%
2024/03/28	10.1	18.00	0	0.00	17.95	10.1	14,097	0.07%
2024/03/27	2	18.05	2	18.00	18.05	0	14,000	0.00%
2024/03/25	0	0.00	6	18.05	17.95	-6	14,023	-0.04%
2024/03/22	5.1	18.00	0	0.00	18.05	5.1	14,188	0.04%
2024/03/21	0.4	17.93	0	0.00	18.05	0.4	14,184	0.00%
2024/03/20	0.4	17.90	0	0.00	17.85	0.4	14,344	0.00%
2024/03/19	5.4	17.88	0	0.00	17.90	5.4	14,461	0.04%
2024/03/18	22.3	18.14	0	0.00	18.10	22.3	14,282	0.16%
2024/03/15	1.6	18.02	0	0.00	18.15	1.6	14,187	0.01%
2024/03/14	2.1	18.03	11	18.15	18.20	-8.9	13,639	-0.07%
2024/03/12	4	17.80	0	0.00	17.90	4	13,031	0.03%
2024/03/11	1	17.75	0	0.00	17.80	1	12,987	0.01%
2024/03/08	100	17.70	4	17.84	17.85	96	12,960	0.74%
2024/03/07	0.2	17.70	0	0.00	17.70	0.2	12,762	0.00%
2024/03/06	0	0.00	103.6	17.70	17.70	-103.6	12,726	-0.81%	大賣/鉅額交易
2024/03/05	0.4	17.39	0	0.00	17.30	0.4	12,922	0.00%
2024/03/04	0.6	17.40	5.1	17.36	17.35	-4.5	12,936	-0.03%
2024/03/01	0.3	17.37	0	0.00	17.35	0.3	13,014	0.00%
2024/02/29	0.1	17.30	0	0.00	17.40	0.1	12,970	0.00%
2024/02/27	0.4	17.29	0	0.00	17.25	0.4	12,722	0.00%
2024/02/26	0.3	17.31	0	0.00	17.25	0.3	12,521	0.00%
2024/02/23	11.2	17.40	38	17.35	17.30	-26.8	12,491	-0.21%
2024/02/22	0.3	17.40	4	17.45	17.40	-3.7	12,768	-0.03%
2024/02/21	0.5	17.40	50.1	17.40	17.45	-49.6	12,805	-0.39%
2024/02/20	127.1	17.30	0.5	17.35	17.35	126.6	12,877	0.98%	大買/鉅額交易
2024/02/19	0.4	17.29	2	17.30	17.35	-1.6	12,892	-0.01%
2024/02/16	2.4	17.20	0	0.00	17.15	2.4	13,054	0.02%
2024/02/15	1.1	17.11	1.1	17.16	17.15	0	12,978	0.00%
2024/02/05	6.1	17.14	0	0.00	17.10	6.1	12,700	0.05%
2024/02/02	0.5	17.23	0	0.00	17.20	0.5	12,592	0.00%
2024/02/01	0	0.00	2.4	17.24	17.25	-2.4	12,547	-0.02%
2024/01/30	4.1	17.18	0	0.00	17.15	4.1	12,405	0.03%
2024/01/29	2	17.35	0	0.00	17.35	2	12,384	0.02%
2024/01/26	0.1	17.25	0	0.00	17.40	0.1	12,414	0.00%
2024/01/25	0.2	17.25	0	0.00	17.20	0.2	12,448	0.00%
2024/01/24	3.3	17.20	0	0.00	17.20	3.3	12,455	0.03%
2024/01/23	5	17.06	0	0.00	17.05	5	12,547	0.04%
2024/01/22	2.2	17.10	0	0.00	17.00	2.2	12,592	0.02%
2024/01/19	1	17.20	0	0.00	17.10	1	12,352	0.01%
2024/01/18	6.2	17.02	0	0.00	17.00	6.2	12,316	0.05%
2024/01/17	23.4	17.11	10	17.15	17.00	13.4	12,096	0.11%
2024/01/16	42	17.33	0	0.00	17.30	42	11,685	0.36%
2024/01/15	1	17.65	0	0.00	17.60	1	11,373	0.01%
2024/01/12	2	17.70	0	0.00	17.65	2	11,592	0.02%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	7	17.85	0	0.00	17.80	7	11,572	0.06%
2024/01/08	2	18.00	0	0.00	17.95	2	11,642	0.02%
2024/01/05	11.1	17.85	0	0.00	17.85	11.1	11,664	0.09%
2024/01/03	3	17.85	0	0.00	17.85	3	12,183	0.02%
2024/01/02	0.1	18.05	0	0.00	18.05	0.1	12,114	0.00%
2023/12/28	0	0.00	11	17.99	18.10	-11	12,355	-0.09%
2023/12/27	0.8	17.93	0.3	17.95	17.95	0.4	12,236	0.00%
2023/12/26	0	0.00	2	17.90	17.90	-2	12,182	-0.02%
2023/12/25	0	0.00	2	17.73	17.80	-2	12,226	-0.02%
2023/12/22	1	17.75	0	0.00	17.75	1	12,341	0.01%
2023/12/21	0.4	17.72	0	0.00	17.75	0.4	12,393	0.00%
2023/12/19	0.4	17.80	5	17.70	17.75	-4.6	12,298	-0.04%
2023/12/15	10	17.85	0	0.00	17.85	10	12,346	0.08%
2023/12/14	0.1	18.00	0	0.00	18.10	0.1	11,974	0.00%
2023/12/13	0.1	17.95	2	17.90	17.95	-1.9	11,809	-0.02%
2023/12/12	3.1	17.90	0.2	17.95	18.00	2.8	12,162	0.02%
2023/12/11	1.1	17.95	0	0.00	18.00	1.1	12,318	0.01%
2023/12/08	0.4	17.96	2	18.00	17.90	-1.6	12,307	-0.01%
2023/12/06	1	18.00	0	0.00	18.00	1	12,337	0.01%
2023/12/04	0.2	18.07	0	0.00	18.00	0.2	12,347	0.00%
2023/12/01	0.1	18.10	0.4	18.15	18.00	-0.4	12,427	0.00%
2023/11/30	3	18.10	7.5	18.20	18.30	-4.5	12,330	-0.04%
2023/11/29	0	18.10	0	0.00	18.05	0	11,815	0.00%
2023/11/28	0	0.00	10	18.20	18.15	-10	11,684	-0.09%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/22	15	18.15	0	0.00	18.10	15	12,042	0.12%
2023/11/20	0.2	18.05	0	0.00	18.05	0.2	11,794	0.00%
2023/11/17	0	0.00	0.9	18.00	18.00	-0.9	11,754	-0.01%
2023/11/16	2.8	18.00	11	18.00	18.05	-8.2	11,635	-0.07%
2023/11/15	0.5	17.95	13	17.97	18.00	-12.5	11,566	-0.11%
2023/11/14	595.1	17.80	13.1	17.85	17.85	581.9	11,403	5.10%	大買/鉅額交易
2023/11/08	0	0.00	1	17.80	17.85	-1	12,371	-0.01%
2023/11/06	0	0.00	3	17.85	17.85	-3	12,560	-0.02%
2023/11/03	0	17.65	0	0.00	17.65	0	12,458	0.00%
2023/11/02	0.1	17.50	0	0.00	17.55	0.1	12,514	0.00%
2023/11/01	1	17.25	10	17.25	17.25	-9	12,486	-0.07%
2023/10/31	0.4	17.28	0	0.00	17.25	0.4	12,588	0.00%
2023/10/30	1	17.20	0	0.00	17.35	1	12,795	0.01%
2023/10/26	2.3	17.41	0	0.00	17.40	2.3	12,998	0.02%
2023/10/24	4	17.48	26	17.50	17.60	-22	13,323	-0.17%
2023/10/20	4	17.59	0	0.00	17.75	4	14,553	0.03%
2023/10/19	6	17.80	0.8	17.85	17.80	5.2	14,648	0.04%
2023/10/18	5.1	17.82	0	0.00	17.90	5.1	14,787	0.03%
2023/10/17	1	17.80	0	0.00	17.85	1	14,959	0.01%
2023/10/16	0.3	17.95	15	17.90	17.90	-14.7	15,150	-0.10%
2023/10/13	2.3	17.88	0	0.00	17.90	2.3	15,439	0.01%
2023/10/12	0	0.00	3.2	17.99	18.00	-3.2	15,603	-0.02%
2023/10/06	0.1	17.80	0	0.00	17.75	0.1	15,340	0.00%
2023/10/04	4.4	17.58	0	0.00	17.60	4.4	15,467	0.03%
2023/10/03	1.1	17.75	0	0.00	17.80	1.1	15,401	0.01%
2023/10/02	1	17.90	0.1	18.00	17.85	0.9	15,831	0.01%
2023/09/28	1	17.90	0	0.00	17.90	1	16,289	0.01%
2023/09/27	0	0.00	0.5	17.85	17.90	-0.5	16,292	0.00%
2023/09/26	0.2	17.85	0	0.00	17.80	0.2	16,234	0.00%
2023/09/25	2	17.85	0	0.00	17.85	2	16,194	0.01%
2023/09/22	0	0.00	0.4	17.80	17.75	-0.4	16,425	0.00%
2023/09/21	8.8	17.81	0	0.00	17.80	8.8	16,478	0.05%
2023/09/20	1	18.00	0	0.00	18.00	1	16,294	0.01%
2023/09/19	1.6	18.12	0	0.00	18.10	1.6	16,307	0.01%
2023/09/18	1	18.15	0	0.00	18.20	1	16,455	0.01%
2023/09/15	0.3	18.19	6	18.11	18.30	-5.7	16,608	-0.03%
2023/09/14	0.1	18.10	5.6	18.12	18.15	-5.5	16,338	-0.03%
2023/09/13	4.2	17.79	0	0.00	17.80	4.2	16,301	0.03%
2023/09/12	0.1	17.85	0	0.00	17.85	0.1	16,570	0.00%
2023/09/08	0.2	17.80	0.7	17.85	17.75	-0.5	16,706	0.00%
2023/09/07	3	17.75	5	17.75	17.75	-2	16,902	-0.01%
2023/09/06	2.1	17.88	0.3	17.95	17.85	1.8	17,075	0.01%
2023/09/05	0.5	18.04	0.8	18.00	17.95	-0.3	17,214	0.00%
2023/09/04	1.6	17.94	0	0.00	18.00	1.6	17,298	0.01%
2023/09/01	1.1	18.00	3.4	18.01	17.90	-2.3	17,433	-0.01%
2023/08/31	5	17.80	0	0.00	17.80	5	17,611	0.03%
2023/08/30	10.9	18.10	5	18.10	18.05	5.8	17,572	0.03%
2023/08/29	0.8	18.00	0	0.00	17.95	0.8	17,659	0.00%
2023/08/28	0.7	17.96	0.1	17.95	17.80	0.6	17,779	0.00%
2023/08/25	3.6	17.81	0.6	17.90	17.75	3	18,306	0.02%
2023/08/23	0	0.00	1	17.85	17.75	-1	18,420	-0.01%
2023/08/22	2	17.75	0	0.00	17.80	2	18,493	0.01%
2023/08/21	1.1	17.80	1	17.75	17.80	0.1	18,684	0.00%
2023/08/17	2.1	17.48	10	17.60	17.60	-7.9	18,912	-0.04%
2023/08/16	6	17.57	0	0.00	17.65	6	18,805	0.03%
2023/08/15	6.3	17.94	5.2	18.10	17.90	1.1	18,815	0.01%
2023/08/14	2	18.10	1	18.05	18.10	1	18,946	0.01%
2023/08/10	0	0.00	0.6	18.28	18.20	-0.6	19,166	0.00%
2023/08/09	3	18.30	0	0.00	18.30	3	19,246	0.02%
2023/08/08	6.1	18.24	0	0.00	18.15	6.1	19,430	0.03%
2023/08/07	1	18.30	0	0.00	18.30	1	19,599	0.01%
2023/08/04	12.2	18.21	0	0.00	18.20	12.2	19,726	0.06%
2023/08/02	4	18.16	17.3	18.21	18.20	-13.3	19,825	-0.07%
2023/08/01	1.4	18.28	0.8	18.30	18.35	0.5	20,109	0.00%
2023/07/31	1	18.30	0.8	18.40	18.25	0.2	20,128	0.00%
2023/07/28	28.5	18.27	1.2	18.27	18.30	27.3	19,804	0.14%
2023/07/27	10.1	18.32	0	0.00	18.35	10.1	19,669	0.05%
2023/07/26	15.1	18.41	24.9	18.32	18.40	-9.8	19,388	-0.05%
2023/07/25	9	19.23	0	0.00	19.30	9	18,844	0.05%
2023/07/24	55	19.17	17.6	19.16	19.15	37.4	18,061	0.21%
2023/07/21	2	19.23	6.2	19.25	19.25	-4.2	17,763	-0.02%
2023/07/20	0.2	19.30	0	0.00	19.35	0.2	17,628	0.00%
2023/07/19	1	19.40	0	0.00	19.25	1	17,394	0.01%
2023/07/18	0	19.35	1	19.40	19.40	-1	17,223	-0.01%
2023/07/17	4.3	19.11	0	0.00	19.20	4.3	16,966	0.03%
2023/07/14	0.1	19.00	2	19.00	19.05	-1.9	16,817	-0.01%
2023/07/10	6	18.48	0	0.00	18.35	6	16,760	0.04%
2023/07/07	25.4	18.12	24	18.23	18.25	1.4	16,722	0.01%
2023/07/06	15.3	18.70	3	18.57	18.50	12.3	16,296	0.08%
2023/07/04	0.1	18.95	0	0.00	18.90	0.1	15,812	0.00%
2023/07/03	1	19.05	0	0.00	19.00	1	15,921	0.01%
2023/06/30	4	18.89	4	18.93	18.90	0	16,122	0.00%
2023/06/29	1	18.95	7	19.00	19.00	-6	15,940	-0.04%
2023/06/26	0	0.00	4.1	19.11	19.15	-4.1	15,913	-0.03%
2023/06/21	0	19.05	2	19.10	19.15	-2	15,828	-0.01%
2023/06/20	0.2	18.95	0	0.00	19.00	0.2	15,758	0.00%
2023/06/19	3	18.88	3	18.93	18.90	0	15,734	0.00%
2023/06/16	2	18.95	2	19.05	19.00	0	15,604	0.00%
2023/06/15	1.3	19.01	0	0.00	19.00	1.3	15,277	0.01%
2023/06/14	0.1	19.00	1	19.10	19.10	-0.9	15,328	-0.01%
2023/06/13	0	0.00	7	19.04	19.00	-7	15,594	-0.04%
2023/06/12	1	18.90	52	19.25	19.00	-51	15,505	-0.33%
2023/06/09	0	0.00	10	18.90	19.05	-10	15,373	-0.07%
2023/06/07	0	0.00	1	18.80	18.80	-1	15,447	-0.01%
2023/06/05	0.1	18.60	7	18.67	18.65	-6.9	15,289	-0.05%
2023/06/02	0.6	18.45	1	18.50	18.45	-0.4	14,997	0.00%
2023/06/01	1	18.35	0.2	18.40	18.35	0.8	14,973	0.01%
2023/05/31	4	18.40	0	0.00	18.35	4	14,857	0.03%
2023/05/30	6	18.45	1	18.45	18.45	5	14,350	0.03%
2023/05/29	2	18.40	0	0.00	18.40	2	14,320	0.01%
2023/05/26	1	18.35	10	18.40	18.35	-9	14,433	-0.06%
2023/05/25	1	18.45	0	0.00	18.35	1	14,407	0.01%
2023/05/24	0	18.65	0	0.00	18.70	0	14,324	0.00%
2023/05/23	4	18.65	5	18.70	18.75	-1	14,269	-0.01%
2023/05/22	0.2	18.50	0.9	18.50	18.55	-0.8	14,224	-0.01%
2023/05/19	2	18.35	0	0.00	18.45	2	14,108	0.01%
2023/05/18	0	18.50	0	0.00	18.45	0	13,810	0.00%
2023/05/17	0	0.00	6.2	18.50	18.50	-6.2	13,565	-0.05%
2023/05/16	0.1	18.30	0	0.00	18.40	0.1	13,236	0.00%
2023/05/15	1.5	18.05	0	0.00	18.15	1.5	13,112	0.01%
2023/05/12	3.1	18.27	0	0.00	18.25	3.1	12,994	0.02%
2023/05/11	0.2	18.20	1	18.25	18.30	-0.8	12,811	-0.01%
2023/05/10	1.1	18.09	1	18.05	18.10	0.1	12,569	0.00%
2023/05/09	3.6	17.95	0	0.00	18.05	3.6	12,450	0.03%
2023/05/08	24	18.04	25	18.08	17.95	-1	12,451	-0.01%
2023/05/05	0.4	17.50	0	0.00	17.55	0.4	11,896	0.00%
2023/05/04	0.1	17.30	0	0.00	17.35	0.1	11,959	0.00%
2023/05/02	1	17.35	0	0.00	17.35	1	12,515	0.01%
2023/04/27	0.3	17.18	0	0.00	17.20	0.3	13,202	0.00%
2023/04/26	85.1	17.15	86	17.20	17.25	-0.8	13,306	-0.01%
2023/04/25	0.4	17.13	1	17.15	17.10	-0.6	13,272	0.00%
2023/04/24	0.1	17.10	8	17.20	17.20	-7.9	13,242	-0.06%
2023/04/21	1	17.05	0.2	17.00	17.15	0.9	13,345	0.01%
2023/04/20	3.7	16.96	0	0.00	17.05	3.7	13,389	0.03%
2023/04/19	1.1	17.11	0	0.00	17.15	1.1	13,584	0.01%
2023/04/18	1.3	17.15	6	17.25	17.25	-4.7	13,559	-0.03%
2023/04/17	4.9	17.12	0	0.00	17.20	4.9	13,584	0.04%
2023/04/14	0.4	17.06	0	0.00	17.15	0.4	13,573	0.00%
2023/04/13	2	17.05	0.1	17.00	17.10	1.9	13,492	0.01%
2023/04/12	3.3	16.80	28	16.95	16.95	-24.7	13,471	-0.18%
2023/04/11	0.4	16.76	0	0.00	16.80	0.4	13,485	0.00%
2023/04/10	0.7	16.65	39	16.65	16.70	-38.3	13,434	-0.29%
2023/04/07	0.8	16.65	0	0.00	16.65	0.8	13,413	0.01%
2023/04/06	0.2	16.61	0	0.00	16.65	0.2	13,351	0.00%
2023/03/31	0.1	16.48	0	0.00	16.60	0.1	13,222	0.00%
2023/03/30	1.4	16.41	0	16.45	16.40	1.3	13,032	0.01%
2023/03/29	1.1	16.40	3	16.40	16.40	-1.9	12,965	-0.01%
2023/03/28	1.2	16.41	0	0.00	16.40	1.2	12,936	0.01%
2023/03/27	0.2	16.50	0	0.00	16.45	0.2	13,154	0.00%
2023/03/24	0.1	16.45	1.2	16.42	16.50	-1.1	13,338	-0.01%
2023/03/23	0.2	16.48	3	16.38	16.50	-2.8	13,318	-0.02%
2023/03/22	0.3	16.23	7	16.25	16.30	-6.7	13,301	-0.05%
2023/03/20	1.2	16.00	0	0.00	15.95	1.2	13,557	0.01%
2023/03/17	0.1	15.85	1	15.80	16.00	-0.9	13,642	-0.01%
2023/03/16	15.2	15.68	17.7	15.60	15.60	-2.5	13,590	-0.02%
2023/03/15	2.4	16.08	0	0.00	15.85	2.4	13,437	0.02%
2023/03/14	3.5	15.86	10	15.90	15.85	-6.5	13,466	-0.05%
2023/03/13	4.4	15.86	1	16.00	16.15	3.4	13,336	0.03%
2023/03/10	7.8	16.20	6	16.18	16.15	1.8	13,157	0.01%
2023/03/09	6.7	16.44	2	16.40	16.45	4.7	13,143	0.04%
2023/03/08	0.5	16.47	1	16.40	16.50	-0.5	13,735	0.00%
2023/03/07	0.6	16.42	11	16.50	16.50	-10.4	13,888	-0.07%
2023/03/06	0.4	16.36	0	0.00	16.40	0.4	14,024	0.00%
2023/03/03	1.7	16.29	2	16.30	16.30	-0.3	14,048	0.00%
2023/03/02	0.3	16.39	0	0.00	16.35	0.3	14,129	0.00%
2023/03/01	1.4	16.37	0	0.00	16.35	1.4	14,146	0.01%
2023/02/24	5.2	16.48	10	16.50	16.45	-4.8	14,069	-0.03%
2023/02/23	0.3	16.53	0	0.00	16.55	0.3	13,957	0.00%
2023/02/22	0.3	16.50	2	16.55	16.55	-1.7	13,983	-0.01%
2023/02/21	1.2	16.50	0	0.00	16.55	1.2	13,997	0.01%
2023/02/20	0.3	16.59	0	0.00	16.60	0.3	14,097	0.00%
2023/02/17	0.1	16.37	0	0.00	16.40	0.1	14,088	0.00%
2023/02/16	0.3	16.30	0	0.00	16.25	0.3	14,384	0.00%
2023/02/15	0.6	16.32	0	0.00	16.25	0.6	14,727	0.00%
2023/02/14	0.4	16.35	0	0.00	16.35	0.4	14,756	0.00%
2023/02/13	0.4	16.16	0	0.00	16.30	0.4	14,931	0.00%
2023/02/10	0.6	16.20	0.5	16.20	16.15	0	14,936	0.00%
2023/02/09	0.1	16.25	0	0.00	16.20	0.1	15,105	0.00%
2023/02/08	0	0.00	2	16.10	16.10	-2	15,129	-0.01%
2023/02/07	0.2	16.20	0	0.00	16.10	0.2	15,186	0.00%
2023/02/06	1.1	16.20	1	16.20	16.15	0.1	15,170	0.00%
2023/02/02	1.3	16.16	0	0.00	16.25	1.3	15,352	0.01%
2023/02/01	1.3	16.16	0	0.00	16.25	1.3	15,289	0.01%
2023/01/31	0.1	16.33	2.2	16.39	16.25	-2.1	15,294	-0.01%
2023/01/30	0	0.00	22.3	16.16	16.70	-22.3	15,051	-0.15%
2023/01/17	0.4	15.80	0.1	15.80	15.80	0.3	14,385	0.00%
2023/01/16	1.2	15.77	0.1	15.80	15.80	1.1	14,411	0.01%
2023/01/13	0	0.00	5	15.65	15.70	-5	14,392	-0.04%
2023/01/10	0.4	15.65	0	0.00	15.70	0.4	15,273	0.00%
2023/01/09	0	0.00	0.1	15.50	15.65	-0.1	15,354	0.00%
2023/01/06	0.5	15.40	0	0.00	15.35	0.5	15,292	0.00%
2023/01/05	4.3	15.34	11	15.21	15.40	-6.7	15,567	-0.04%
2023/01/04	0.3	15.10	9.3	15.05	15.20	-9	15,590	-0.06%
2023/01/03	0.2	15.05	1	15.05	15.10	-0.8	15,843	0.00%
2022/12/29	0.1	14.95	0	0.00	15.05	0.1	15,880	0.00%
2022/12/28	0.4	15.13	0	0.00	15.05	0.4	15,941	0.00%
2022/12/27	0.1	15.20	60	15.20	15.20	-59.9	16,150	-0.37%
2022/12/26	1.7	15.15	0	0.00	15.10	1.7	16,362	0.01%
2022/12/23	0.3	15.16	0	0.00	15.20	0.3	16,666	0.00%
2022/12/22	0	15.10	1	15.20	15.20	-1	17,096	-0.01%
2022/12/21	4.4	15.00	10	15.00	15.05	-5.6	17,462	-0.03%
2022/12/20	0.1	15.05	0	0.00	15.00	0.1	17,669	0.00%
2022/12/19	0.1	15.25	20	15.20	15.25	-19.9	17,914	-0.11%
2022/12/16	10.1	15.05	10	14.95	15.00	0.1	17,808	0.00%
2022/12/15	0.3	15.10	0	0.00	15.10	0.3	17,895	0.00%
2022/12/13	1.2	14.99	2	15.00	14.95	-0.8	18,267	0.00%
2022/12/12	0.3	14.89	0	0.00	14.90	0.3	18,118	0.00%
2022/12/09	0.1	15.00	2.2	15.00	15.05	-2.2	18,529	-0.01%
2022/12/08	1.2	14.86	0	0.00	14.80	1.2	18,594	0.01%
2022/12/07	0	0.00	47	15.10	15.10	-47	18,646	-0.25%
2022/12/06	2.1	14.78	0	0.00	14.65	2.1	18,482	0.01%
2022/12/05	0.1	14.93	0	0.00	14.85	0.1	18,487	0.00%
2022/12/02	1	14.90	0	0.00	14.90	1	18,794	0.01%
2022/12/01	1	15.10	0	0.00	15.10	1	19,241	0.00%
2022/11/29	0.1	14.90	2	14.95	15.00	-1.9	18,666	-0.01%
2022/11/28	0	14.75	75	14.70	14.65	-75	18,704	-0.40%
2022/11/25	0.3	14.85	10	14.75	14.85	-9.7	18,893	-0.05%
2022/11/22	5	14.55	0	0.00	14.60	5	19,824	0.03%
2022/11/18	0	0.00	1	14.40	14.45	-1	20,390	0.00%
2022/11/17	2	14.55	20	14.58	14.55	-18	21,325	-0.08%
2022/11/16	0	14.80	0	0.00	14.80	0	22,042	0.00%
2022/11/15	0.3	14.90	4	14.83	14.85	-3.7	22,522	-0.02%
2022/11/14	1	14.65	0	0.00	14.80	1	22,841	0.00%
2022/11/11	1	14.45	3	14.55	14.60	-2	22,820	-0.01%
2022/11/10	1	14.05	4	14.13	14.10	-3	22,817	-0.01%
2022/11/09	10	13.90	1	14.00	14.15	9	23,053	0.04%
2022/11/07	0.5	13.60	7	13.54	13.65	-6.5	23,406	-0.03%
2022/11/04	1.1	13.26	0	0.00	13.35	1.1	23,794	0.00%
2022/11/03	16.2	13.28	5	13.30	13.25	11.2	24,133	0.05%
2022/11/02	0	0.00	5	13.60	13.45	-5	24,217	-0.02%
2022/10/31	15	13.28	0	0.00	13.25	15	24,335	0.06%
2022/10/28	3	13.55	9.2	13.58	13.45	-6.2	24,113	-0.03%
2022/10/27	1	13.60	15	13.63	13.55	-14	24,223	-0.06%
2022/10/26	5	13.40	1	13.20	13.40	4	24,269	0.02%
2022/10/25	0.5	13.09	11	13.00	13.10	-10.5	24,242	-0.04%
2022/10/24	63	12.90	3	13.10	13.00	60	24,566	0.24%
2022/10/20	23.4	12.55	65.1	12.50	12.85	-41.7	24,599	-0.17%
2022/10/19	28.5	12.84	0	0.00	12.90	28.5	24,090	0.12%
2022/10/18	0.1	12.96	5	12.95	13.10	-4.9	23,905	-0.02%
2022/10/17	1.8	12.84	0	0.00	12.85	1.8	24,135	0.01%
2022/10/14	33.2	12.99	0	0.00	12.90	33.2	24,079	0.14%
2022/10/13	2.5	13.01	12	12.90	12.90	-9.5	24,098	-0.04%
2022/10/12	4.4	13.33	0	0.00	13.30	4.4	23,841	0.02%
2022/10/11	6.4	13.33	6	13.30	13.25	0.4	23,892	0.00%
2022/10/07	10.4	13.65	3	13.80	13.75	7.4	23,849	0.03%
2022/10/06	0.7	13.75	0	0.00	13.70	0.7	23,806	0.00%
2022/10/04	0.3	13.60	0	0.00	13.55	0.3	24,312	0.00%
2022/10/03	20.8	13.45	0	0.00	13.45	20.8	24,314	0.09%
2022/09/30	0.3	13.75	0	0.00	13.70	0.3	24,186	0.00%
2022/09/29	1.4	13.90	0	0.00	13.85	1.4	24,166	0.01%
2022/09/28	4.8	13.78	0	0.00	13.65	4.8	23,981	0.02%
2022/09/27	30.4	13.95	0	0.00	13.95	30.4	23,638	0.13%
2022/09/26	34.6	14.01	6.8	14.11	14.00	27.7	23,652	0.12%
2022/09/23	3	14.35	5	14.35	14.35	-2	23,574	-0.01%
2022/09/22	0.5	14.49	0	0.00	14.35	0.5	23,803	0.00%
2022/09/21	4.6	14.74	0	14.70	14.65	4.6	23,808	0.02%
2022/09/20	2.5	14.89	0	0.00	14.80	2.5	23,553	0.01%
2022/09/19	11.6	14.85	2.5	14.91	14.85	9.1	23,552	0.04%
2022/09/16	2.3	14.84	2	14.85	14.80	0.3	23,689	0.00%
2022/09/15	2.2	14.86	0	0.00	15.00	2.2	23,446	0.01%
2022/09/14	2.1	14.88	30	14.92	14.85	-27.9	23,465	-0.12%
2022/09/13	0.2	15.20	0	0.00	15.10	0.2	23,658	0.00%
2022/09/12	11.2	15.00	0	0.00	15.15	11.2	24,201	0.05%
2022/09/08	3.5	14.82	7	14.90	15.05	-3.5	24,544	-0.01%
2022/09/07	3.1	14.87	0	0.00	14.80	3.1	24,478	0.01%
2022/09/06	1.3	15.21	0	0.00	15.20	1.3	24,249	0.01%
2022/09/05	2.9	15.03	5	14.98	15.05	-2.1	24,503	-0.01%
2022/09/02	35.2	14.99	0	0.00	14.90	35.2	24,728	0.14%
2022/09/01	4.2	15.05	0	0.00	15.00	4.2	24,701	0.02%
2022/08/31	2.1	15.25	188	15.20	15.20	-185.9	24,656	-0.75%	大賣/鉅額交易
2022/08/30	5.3	15.19	0	0.00	15.20	5.3	24,212	0.02%
2022/08/29	5.2	15.27	0	0.00	15.20	5.2	24,312	0.02%
2022/08/26	19.1	15.61	0	0.00	15.60	19.1	24,693	0.08%
2022/08/25	3.3	15.75	2	15.80	15.70	1.3	24,386	0.01%
2022/08/24	26.2	15.89	0	0.00	15.65	26.2	24,262	0.11%
2022/08/23	27	17.39	21	17.35	17.35	6	23,854	0.03%
2022/08/22	11	17.45	0	0.00	17.45	11	23,319	0.05%
2022/08/19	3	17.35	1.2	17.50	17.50	1.8	22,893	0.01%
2022/08/18	0	17.50	0	0.00	17.45	0	22,545	0.00%
2022/08/17	1.5	17.43	0	0.00	17.45	1.5	22,433	0.01%
2022/08/16	0	0.00	5	17.15	17.30	-5	22,203	-0.02%
2022/08/15	1	17.15	4	17.14	17.10	-3	22,193	-0.01%
2022/08/12	0.3	16.95	0	0.00	16.85	0.3	22,125	0.00%
2022/08/11	214.1	16.73	0	0.00	16.90	214.1	22,181	0.97%	大買/鉅額交易
2022/08/10	0	0.00	1	15.90	16.45	-1	21,960	0.00%
2022/08/09	6	15.76	0	0.00	15.90	6	21,795	0.03%
2022/08/08	62	15.90	1	15.95	15.90	61	21,931	0.28%
2022/08/05	0	0.00	11.1	15.72	15.80	-11.1	22,464	-0.05%
2022/08/04	3	15.57	0	0.00	15.60	3	23,163	0.01%
2022/08/03	16.1	15.58	0	0.00	15.65	16.1	23,404	0.07%
2022/08/02	5.6	15.58	1	15.55	15.75	4.6	23,968	0.02%
2022/08/01	0.2	15.80	0	0.00	15.80	0.2	24,602	0.00%
2022/07/29	0	0.00	1	15.90	15.70	-1	25,403	0.00%
2022/07/28	5	15.60	0	0.00	15.70	5	26,493	0.02%
2022/07/27	1.2	15.56	6	15.54	15.55	-4.8	26,527	-0.02%
2022/07/26	1.3	15.55	0	0.00	15.55	1.3	26,731	0.00%
2022/07/25	2.5	15.64	0	0.00	15.60	2.5	26,854	0.01%
2022/07/22	2	15.43	0.1	15.35	15.60	1.9	27,073	0.01%
2022/07/21	0.2	15.25	1	15.25	15.35	-0.8	27,178	0.00%
2022/07/20	5.1	15.35	0	0.00	15.15	5.1	27,406	0.02%
2022/07/19	2	15.10	0	0.00	15.20	2	27,731	0.01%
2022/07/18	0.3	15.30	20	15.20	15.20	-19.7	28,028	-0.07%
2022/07/15	0.3	15.00	0	0.00	14.90	0.3	28,254	0.00%
2022/07/14	3.1	15.30	0	0.00	15.30	3.1	28,332	0.01%
2022/07/13	4	15.30	0	0.00	15.30	4	28,635	0.01%
2022/07/12	12.2	15.08	2	15.05	14.85	10.2	28,848	0.04%
2022/07/11	8.1	15.59	0	0.00	15.50	8.1	28,663	0.03%
2022/07/08	0.9	15.90	0	0.00	15.90	0.9	28,870	0.00%
2022/07/07	1.1	15.85	0	0.00	15.70	1.1	29,048	0.00%
2022/07/06	10	15.84	0	0.00	15.75	10	29,193	0.03%
2022/07/05	3	16.10	2	16.00	16.10	1	29,615	0.00%
2022/07/04	0.3	15.99	1	16.00	16.05	-0.7	29,922	0.00%
2022/07/01	4.3	16.12	0	0.00	16.00	4.3	30,445	0.01%
2022/06/30	5.2	16.44	0	0.00	16.30	5.2	30,994	0.02%
2022/06/29	3.2	16.66	0	0.00	16.70	3.2	31,165	0.01%
2022/06/28	1.1	16.86	5	16.95	16.90	-3.9	31,677	-0.01%
2022/06/27	4.3	16.94	0.3	16.95	16.85	4	31,978	0.01%
2022/06/23	1.1	16.85	0	0.00	16.90	1.1	31,775	0.00%
2022/06/22	5.1	16.92	0	0.00	16.85	5.1	31,985	0.02%
2022/06/21	3	17.02	0	0.00	17.10	3	32,130	0.01%
2022/06/20	2.2	16.70	4	16.90	16.70	-1.8	32,505	-0.01%
2022/06/17	8.6	16.63	0	0.00	16.60	8.6	32,243	0.03%
2022/06/16	4	16.94	0	0.00	16.90	4	31,909	0.01%
2022/06/15	0.1	17.00	0	0.00	16.90	0.1	32,139	0.00%
2022/06/14	1.2	16.89	0	0.00	16.90	1.2	32,268	0.00%
2022/06/13	6.6	16.77	0	0.00	16.85	6.6	32,212	0.02%
2022/06/10	2	17.20	3	17.13	17.15	-1	32,043	0.00%
2022/06/09	1.2	17.32	1	17.30	17.35	0.2	32,004	0.00%
2022/06/08	1.1	17.61	0	0.00	17.60	1.1	31,912	0.00%
2022/06/07	3	17.78	0	0.00	17.70	3	32,378	0.01%
2022/06/06	2.1	17.73	5	18.00	18.00	-2.9	32,415	-0.01%
2022/06/01	6	17.75	0	0.00	17.55	6	33,482	0.02%
2022/05/30	13	17.47	4	17.74	17.70	9	33,382	0.03%
2022/05/27	2.1	17.30	1	17.30	17.25	1.1	33,334	0.00%
2022/05/26	1.3	16.92	0	0.00	16.95	1.3	33,548	0.00%
2022/05/25	8.3	16.91	0	0.00	17.00	8.3	34,266	0.02%
2022/05/24	0	0.00	1	17.15	17.00	-1	34,984	0.00%
2022/05/23	4.1	16.98	8	16.84	17.05	-3.9	35,215	-0.01%
2022/05/20	5	16.95	1	17.20	17.05	4	35,541	0.01%
2022/05/19	7.6	16.77	0	0.00	16.80	7.6	35,645	0.02%
2022/05/18	2	17.30	0	0.00	17.25	2	35,469	0.01%
2022/05/17	6.5	16.75	1	16.95	16.85	5.5	35,397	0.02%
2022/05/16	4.2	16.64	2	16.73	16.80	2.2	35,438	0.01%
2022/05/13	4.2	16.65	10	16.65	16.70	-5.8	35,469	-0.02%
2022/05/12	32.4	16.90	156	17.10	16.70	-123.6	35,265	-0.35%	大賣/鉅額交易
2022/05/11	7.3	17.32	0.1	17.45	17.35	7.2	34,614	0.02%
2022/05/10	9.4	17.54	0	0.00	17.50	9.4	34,449	0.03%
2022/05/09	7.5	17.95	0	0.00	17.85	7.5	34,032	0.02%
2022/05/06	19.7	18.36	0	0.00	18.40	19.7	33,606	0.06%
2022/05/05	29.7	18.80	1	18.65	18.90	28.7	33,232	0.09%
2022/05/04	3.1	19.25	0	0.00	19.40	3.1	32,016	0.01%
2022/05/03	1.3	19.17	0	0.00	19.30	1.3	32,347	0.00%
2022/04/29	0	0.00	4	19.49	19.40	-4	32,498	-0.01%
2022/04/28	4.1	19.04	0	0.00	19.15	4.1	32,851	0.01%
2022/04/27	152.5	19.10	0	19.20	19.10	152.5	32,897	0.46%	大買/鉅額交易
2022/04/26	5.1	19.40	2	19.38	19.35	3.1	32,939	0.01%
2022/04/25	4.4	18.98	1.1	19.14	19.15	3.2	33,000	0.01%
2022/04/22	0.2	19.38	7	19.40	19.35	-6.8	33,222	-0.02%
2022/04/21	9.4	19.29	2	19.35	19.30	7.4	34,166	0.02%
2022/04/20	4.1	19.30	3	19.30	19.60	1.1	35,608	0.00%
2022/04/19	12	19.55	0	0.00	19.40	12	35,711	0.03%
2022/04/18	23.3	19.61	1	19.50	19.55	22.3	36,045	0.06%
2022/04/15	1	20.00	0	0.00	20.00	1	35,692	0.00%
2022/04/14	6	20.28	3	20.30	20.15	3	35,789	0.01%
2022/04/13	0	0.00	1	20.55	20.55	-1	35,586	0.00%
2022/04/12	2.2	20.47	0	0.00	20.60	2.2	35,447	0.01%
2022/04/11	13	20.75	5	20.75	20.70	8	35,138	0.02%
2022/04/08	2	20.68	0	0.00	20.95	2	34,541	0.01%
2022/04/07	8	20.81	4	20.93	20.70	4	34,289	0.01%
2022/04/06	11	20.75	33	21.02	21.10	-22	33,694	-0.07%
2022/04/01	1	20.45	0	0.00	20.60	1	33,019	0.00%
2022/03/31	12	20.53	52	20.46	20.50	-40	32,491	-0.12%
2022/03/30	0	0.00	1.3	20.14	20.15	-1.3	31,703	0.00%
2022/03/29	1	20.00	0	0.00	19.95	1	31,327	0.00%
2022/03/28	9	19.72	11	19.89	19.95	-2	31,270	-0.01%
2022/03/25	7.3	19.86	11	19.78	19.85	-3.8	31,246	-0.01%
2022/03/23	11	20.29	40.7	20.17	20.25	-29.7	30,712	-0.10%
2022/03/22	1	19.75	0	0.00	19.80	1	30,062	0.00%
2022/03/21	0.1	19.65	1	19.70	19.65	-0.9	29,799	0.00%
2022/03/18	4.1	19.64	3	19.75	19.60	1.1	29,812	0.00%
2022/03/17	1.3	19.45	0	0.00	19.45	1.3	29,442	0.00%
2022/03/16	0.1	19.05	0	19.20	19.20	0	29,204	0.00%
2022/03/15	0.1	18.90	11.3	18.90	19.00	-11.2	29,031	-0.04%
2022/03/14	2.1	18.85	0	0.00	18.85	2.1	28,994	0.01%
2022/03/11	7.3	18.90	1	18.95	18.90	6.3	29,061	0.02%
2022/03/10	0.5	19.09	6	18.91	18.95	-5.5	29,074	-0.02%
2022/03/09	5.7	18.30	21	18.30	18.30	-15.3	28,602	-0.05%
2022/03/08	20.4	18.36	7.1	18.35	18.25	13.3	28,406	0.05%
2022/03/07	25.4	18.79	8	18.72	18.90	17.4	27,652	0.06%
2022/03/04	12.5	19.31	0	0.00	19.35	12.5	27,929	0.04%
2022/03/03	2.1	19.60	5	19.55	19.60	-2.9	27,931	-0.01%
2022/03/02	0.2	19.55	2	19.50	19.60	-1.8	28,069	-0.01%
2022/03/01	0.1	19.67	1	19.70	19.60	-0.9	27,944	0.00%
2022/02/25	13.6	19.40	3	19.50	19.50	10.6	27,627	0.04%
2022/02/24	21.8	19.50	0	0.00	19.50	21.8	26,939	0.08%
2022/02/23	6.1	19.80	5	19.76	19.85	1.1	26,279	0.00%
2022/02/22	37.4	19.81	131	19.83	19.85	-93.6	26,396	-0.35%	大賣/
2022/02/21	35	19.98	0	0.00	20.05	35	26,106	0.13%
2022/02/18	11.1	20.08	2	20.10	20.10	9	26,459	0.03%
2022/02/17	0.2	20.20	0	0.00	20.20	0.2	26,477	0.00%
2022/02/16	13	20.11	0	0.00	20.20	13	26,411	0.05%
2022/02/15	6.1	20.17	0	0.00	20.10	6.1	26,274	0.02%
2022/02/14	8.4	20.16	13	20.16	20.30	-4.6	26,109	-0.02%
2022/02/11	0.2	20.55	8	20.53	20.55	-7.8	25,751	-0.03%
2022/02/10	0	0.00	6	20.30	20.50	-6	25,596	-0.02%
2022/02/09	1	20.35	1	20.60	20.45	0	25,426	0.00%
2022/02/08	14.1	20.37	15	20.40	20.30	-0.9	25,225	0.00%
2022/02/07	0	20.15	3	19.95	20.10	-3	24,881	-0.01%
2022/01/26	2	19.70	0	0.00	19.65	2	24,408	0.01%
2022/01/25	25.7	19.69	0	0.00	19.70	25.7	24,197	0.11%
2022/01/24	14	19.72	4	20.00	20.00	10	23,764	0.04%
2022/01/21	16	20.05	3	20.10	20.15	13	23,554	0.06%
2022/01/20	23	20.24	6	20.45	20.45	17	23,006	0.07%
2022/01/19	15	20.60	1	20.55	20.55	14	22,785	0.06%
2022/01/18	0	20.60	7.5	20.58	20.70	-7.5	22,400	-0.03%
2022/01/17	48.2	20.32	67	20.67	20.50	-18.8	22,119	-0.08%
2022/01/14	13	20.54	37	20.36	20.55	-24	21,478	-0.11%
2022/01/13	8	20.10	27.1	20.28	20.50	-19.1	20,292	-0.09%
2022/01/12	0	19.45	32	19.46	19.50	-32	18,544	-0.17%
2022/01/11	15.3	19.27	3	19.28	19.40	12.3	18,368	0.07%
2022/01/10	4.3	18.95	0	0.00	19.05	4.3	18,410	0.02%
2022/01/07	3	19.03	0	0.00	18.95	3	18,617	0.02%
2022/01/06	0.1	18.80	0	0.00	18.85	0.1	18,353	0.00%
2022/01/05	0.3	18.75	0	0.00	18.75	0.3	18,254	0.00%
2022/01/04	6.3	18.75	0	0.00	18.80	6.3	18,561	0.03%
2022/01/03	7.2	18.85	0	0.00	18.85	7.2	18,623	0.04%
2021/12/30	5.1	18.95	1	18.95	18.95	4.1	18,824	0.02%
2021/12/29	2.5	18.95	0	0.00	18.95	2.5	18,923	0.01%
2021/12/28	23.2	18.70	10	18.80	18.90	13.2	19,040	0.07%
2021/12/27	26.4	18.75	23	18.75	18.75	3.3	19,132	0.02%
2021/12/24	0.3	18.72	0.6	18.70	18.75	-0.4	19,595	0.00%
2021/12/23	11.3	18.60	0	0.00	18.65	11.3	19,754	0.06%
2021/12/22	0.3	18.65	3	18.65	18.65	-2.7	20,014	-0.01%
2021/12/21	1.5	18.61	0.1	18.65	18.60	1.4	20,124	0.01%
2021/12/20	4.5	18.60	7	18.65	18.55	-2.5	20,255	-0.01%
2021/12/17	0.3	18.74	0	0.00	18.75	0.3	20,299	0.00%
2021/12/16	0.7	18.68	0	0.00	18.65	0.7	20,334	0.00%
2021/12/15	15.1	18.61	0	0.00	18.65	15.1	20,917	0.07%
2021/12/14	0.6	18.69	0	0.00	18.75	0.6	21,365	0.00%
2021/12/13	5.8	18.90	14	18.89	18.90	-8.2	21,367	-0.04%
2021/12/10	8.3	18.97	0	0.00	18.95	8.3	21,476	0.04%
2021/12/09	0.4	18.87	0	0.00	19.00	0.4	21,678	0.00%
2021/12/08	0.3	18.85	0	0.00	18.85	0.3	22,132	0.00%
2021/12/07	2.2	18.60	10.2	18.85	18.90	-8	22,262	-0.04%
2021/12/06	0.3	18.62	4	18.70	18.70	-3.7	22,391	-0.02%
2021/12/03	44.2	18.60	0	0.00	18.55	44.2	22,953	0.19%
2021/12/02	0.7	18.51	0	0.00	18.60	0.7	24,218	0.00%
2021/12/01	0.5	18.42	0	0.00	18.65	0.5	25,549	0.00%
2021/11/30	11.5	18.20	0	0.00	18.60	11.5	26,132	0.04%
2021/11/29	2.5	18.16	0	0.00	18.20	2.5	26,102	0.01%
2021/11/26	21	18.35	0	0.00	18.35	21	26,820	0.08%
2021/11/25	3.4	18.65	0	0.00	18.70	3.4	27,887	0.01%
2021/11/24	25.2	18.62	0	0.00	18.60	25.2	29,311	0.09%
2021/11/23	2.1	18.58	0	0.00	18.60	2.1	30,266	0.01%
2021/11/22	22	18.67	0	0.00	18.70	22	30,460	0.07%
2021/11/19	3	18.90	8	19.03	18.95	-5	30,665	-0.02%
2021/11/18	0	19.25	0	0.00	19.30	0	31,135	0.00%
2021/11/17	11.3	19.04	128.8	19.08	19.25	-117.5	31,066	-0.38%	大賣/鉅額交易
2021/11/16	6	18.70	4.1	18.69	18.70	1.9	30,550	0.01%
2021/11/15	0.7	18.60	0	0.00	18.55	0.7	30,557	0.00%
2021/11/12	3	18.42	2	18.48	18.45	1	30,520	0.00%
2021/11/11	0.3	18.45	17	18.38	18.45	-16.7	30,627	-0.05%
2021/11/10	31	18.25	2.6	18.22	18.30	28.4	30,857	0.09%
2021/11/09	10	18.15	4	18.20	18.30	6	30,977	0.02%
2021/11/08	1	18.25	1	18.15	18.20	0	31,001	0.00%
2021/11/05	5	18.14	15	18.08	18.25	-10	31,251	-0.03%
2021/11/04	0.1	18.20	2.2	18.16	18.20	-2.2	31,335	-0.01%
2021/11/03	44	18.10	10.6	18.15	18.15	33.4	31,384	0.11%
2021/11/02	0.9	18.25	0	0.00	18.15	0.9	31,462	0.00%
2021/11/01	2	18.23	0	0.00	18.25	2	31,597	0.01%
2021/10/29	11.1	18.28	5.1	18.30	18.25	5.9	31,549	0.02%
2021/10/28	0	0.00	3.1	18.43	18.45	-3.1	31,507	-0.01%
2021/10/27	3.1	18.38	0	0.00	18.40	3.1	31,612	0.01%
2021/10/26	20.1	18.59	0	0.00	18.55	20.1	31,619	0.06%
2021/10/25	0.1	18.60	4.4	18.48	18.60	-4.3	31,803	-0.01%
2021/10/22	6	18.49	1	18.45	18.50	5	32,298	0.02%
2021/10/21	0.1	18.50	10.5	18.45	18.50	-10.4	33,071	-0.03%
2021/10/20	6.8	18.49	0.1	18.50	18.50	6.7	33,634	0.02%
2021/10/19	14.2	18.56	4.5	18.60	18.60	9.7	34,067	0.03%
2021/10/18	15.1	18.35	22.2	18.60	18.65	-7.1	34,173	-0.02%
2021/10/15	0	0.00	35	18.13	18.20	-35	33,764	-0.10%
2021/10/14	3.1	17.90	4	17.90	17.90	-0.9	33,864	0.00%
2021/10/13	5.4	17.91	0	0.00	17.95	5.4	34,310	0.02%
2021/10/12	4.5	17.77	5.2	17.85	18.00	-0.6	34,716	0.00%
2021/10/08	10	17.95	0	0.00	17.95	10	34,575	0.03%
2021/10/07	4	18.00	19.4	18.00	18.00	-15.4	34,696	-0.04%
2021/10/06	19.5	17.80	7.3	17.85	17.85	12.2	34,890	0.03%
2021/10/05	2.2	17.91	3.2	17.86	17.85	-1	35,446	0.00%
2021/10/04	0	0.00	20	17.75	17.80	-20	35,833	-0.06%
2021/10/01	18	17.86	11	17.80	17.75	7	35,967	0.02%
2021/09/30	5	17.90	10	17.90	18.10	-5	35,851	-0.01%
2021/09/29	7	17.91	13	17.99	18.00	-6	36,079	-0.02%
2021/09/28	0	18.05	1	18.00	18.05	-1	36,072	0.00%
2021/09/27	2.3	17.96	8	18.00	18.00	-5.7	36,178	-0.02%
2021/09/24	3	18.05	3	17.97	18.05	0	36,121	0.00%
2021/09/23	4.1	18.01	0	0.00	18.05	4.1	36,116	0.01%
2021/09/22	5	17.86	0	0.00	17.90	5	36,082	0.01%
2021/09/17	1	18.30	0	0.00	18.20	1	35,621	0.00%
2021/09/16	0	0.00	14	18.36	18.40	-14	35,283	-0.04%
2021/09/15	15	18.38	30	18.42	18.35	-15	35,155	-0.04%
2021/09/14	34	18.56	16	18.60	18.55	18	35,162	0.05%
2021/09/13	13.3	18.62	0	0.00	18.55	13.3	35,042	0.04%
2021/09/10	18	18.21	3	18.20	18.25	15	34,858	0.04%
2021/09/09	0	0.00	26	17.85	17.95	-26	35,149	-0.07%
2021/09/08	26	17.97	5	17.74	17.85	21	34,927	0.06%
2021/09/07	54.3	18.21	658	18.27	18.10	-603.7	34,344	-1.76%	大賣/鉅額交易
2021/09/06	354	19.34	192	19.31	19.35	162	33,144	0.49%	大買/大賣/鉅額交易
2021/09/03	218	19.03	44	19.02	19.05	174	31,674	0.55%	大買/鉅額交易
2021/09/02	189	18.91	10	18.85	18.85	179	30,881	0.58%	大買/鉅額交易
2021/09/01	151.5	19.44	5	19.60	19.25	146.5	30,020	0.49%	大買/鉅額交易
2021/08/31	55	19.25	60	19.18	19.35	-5	29,352	-0.02%
2021/08/30	28	19.32	40	19.27	19.60	-12	28,246	-0.04%
2021/08/27	19.8	18.36	21.1	18.24	18.40	-1.3	26,901	0.00%
2021/08/26	1	17.70	3	17.75	17.85	-2	26,238	-0.01%
2021/08/25	11.2	17.74	0	0.00	17.80	11.2	26,734	0.04%
2021/08/24	0	0.00	16.3	17.61	17.70	-16.3	26,372	-0.06%
2021/08/23	52	17.05	11.2	17.07	17.10	40.8	25,647	0.16%
2021/08/20	0.1	16.95	2	16.85	16.90	-1.9	25,614	-0.01%
2021/08/19	10	16.85	0.1	16.90	16.90	10	25,986	0.04%
2021/08/18	0	0.00	10	17.00	17.00	-10	25,898	-0.04%
2021/08/17	4	16.83	0	0.00	16.90	4	25,913	0.02%
2021/08/16	6	16.78	0	0.00	16.80	6	25,877	0.02%
2021/08/13	6	16.96	0	0.00	16.95	6	25,848	0.02%
2021/08/12	5	17.11	9	17.15	17.10	-4	25,990	-0.02%
2021/08/11	3	17.15	47	17.08	17.10	-44	26,137	-0.17%
2021/08/10	1	17.00	6	17.10	17.00	-5	26,273	-0.02%
2021/08/09	1	17.05	0	0.00	17.05	1	26,921	0.00%
2021/08/06	1	17.10	4	17.20	17.10	-3	27,264	-0.01%
2021/08/04	6.1	16.95	0	0.00	17.00	6.1	29,250	0.02%
2021/08/03	22	16.95	0	0.00	17.00	22	29,885	0.07%
2021/08/02	0	0.00	4.5	17.18	17.00	-4.5	30,565	-0.01%
2021/07/29	0	0.00	6	16.98	17.05	-6	31,030	-0.02%
2021/07/28	0	0.00	6	16.62	16.85	-6	31,290	-0.02%
2021/07/27	2	16.75	35	16.81	16.75	-33	31,684	-0.10%
2021/07/26	62.2	17.33	27	17.34	17.20	35.2	32,480	0.11%
2021/07/23	1	17.10	16	17.09	17.15	-15	31,973	-0.05%
2021/07/22	0	0.00	114	16.90	16.90	-114	31,577	-0.36%	大賣/鉅額交易
2021/07/21	1.1	16.65	3	16.60	16.70	-1.9	31,440	-0.01%
2021/07/20	1	16.55	3	16.55	16.50	-2	31,511	-0.01%
2021/07/19	2	16.78	18	16.69	16.80	-16	31,215	-0.05%
2021/07/16	0	0.00	6	16.52	16.60	-6	31,062	-0.02%
2021/07/14	0	0.00	1	16.30	16.30	-1	30,726	0.00%
2021/07/13	2	16.30	17	16.30	16.35	-15	31,238	-0.05%
2021/07/12	1	16.20	3	16.42	16.20	-2	31,063	-0.01%
2021/07/09	11	16.10	111	16.01	16.10	-100	30,499	-0.33%	大賣/
2021/07/08	0.1	15.85	0	0.00	15.90	0.1	30,047	0.00%
2021/07/07	0.1	15.75	0	0.00	15.75	0.1	29,850	0.00%
2021/07/06	10.1	15.60	4.1	15.58	15.75	5.9	29,706	0.02%
2021/07/05	0	0.00	6	15.44	15.45	-6	29,426	-0.02%
2021/07/02	0.1	15.25	0	0.00	15.30	0.1	29,259	0.00%
2021/07/01	8	15.25	3	15.22	15.25	5	29,105	0.02%
2021/06/28	5	15.19	4	15.20	15.20	1	28,984	0.00%
2021/06/25	2.3	15.06	0	0.00	15.15	2.3	28,918	0.01%
2021/06/23	2	15.05	0	0.00	15.05	2	28,948	0.01%
2021/06/22	0	14.90	0	0.00	14.90	0	28,784	0.00%
2021/06/21	4.1	14.80	0	0.00	14.80	4.1	28,549	0.01%
2021/06/18	13	14.97	0	15.00	14.90	13	28,221	0.05%
2021/06/17	1	15.05	0	0.00	15.05	1	27,741	0.00%
2021/06/16	0	0.00	2	15.08	15.15	-2	27,915	-0.01%
2021/06/15	3	15.05	0	0.00	15.10	3	27,789	0.01%
2021/06/11	5	15.10	0	0.00	15.15	5	27,730	0.02%
2021/06/10	0	0.00	24	15.05	15.10	-24	27,746	-0.09%
2021/06/09	0	0.00	15	15.17	15.15	-15	27,663	-0.05%
2021/06/08	6	15.28	349.5	15.30	15.30	-343.5	27,409	-1.25%	大賣/鉅額交易
2021/06/07	4	15.05	6.4	15.04	15.20	-2.4	27,247	-0.01%
2021/06/03	13	15.20	13	15.19	15.25	0	27,056	0.00%
2021/06/02	13	15.16	61	15.18	15.15	-48	26,789	-0.18%
2021/06/01	0.1	14.80	0.1	14.80	14.85	-0.1	26,001	0.00%
2021/05/31	1	14.80	13	14.75	14.80	-12	26,079	-0.05%
2021/05/28	13	14.66	2	14.70	14.70	11	26,043	0.04%
2021/05/27	3	14.53	0.2	14.55	14.50	2.8	25,968	0.01%
2021/05/26	7	14.69	0.1	14.70	14.70	6.9	25,799	0.03%
2021/05/25	0.3	14.65	10	14.65	14.65	-9.8	25,896	-0.04%
2021/05/24	0	0.00	1	14.60	14.55	-1	25,821	0.00%
2021/05/21	5	14.50	14	14.56	14.60	-9	25,834	-0.03%
2021/05/20	0.1	14.35	0	0.00	14.35	0.1	25,554	0.00%
2021/05/19	0	0.00	18	14.19	14.25	-18	25,374	-0.07%
2021/05/18	3	14.10	25	14.10	14.25	-22	25,257	-0.09%
2021/05/17	61	13.77	9	13.89	13.80	52	25,187	0.21%
2021/05/14	6	14.20	10	14.15	14.20	-4	24,408	-0.02%
2021/05/13	7.1	14.15	0	0.00	14.05	7.1	24,008	0.03%
2021/05/12	136.1	14.25	52.2	14.18	14.30	84	23,669	0.35%	大買/
2021/05/11	31.1	14.96	0	0.00	14.90	31.1	22,174	0.14%
2021/05/10	45	15.07	8.8	14.96	15.20	36.2	21,581	0.17%
2021/05/07	5.1	14.85	0.3	14.85	14.90	4.7	21,096	0.02%
2021/05/06	50.1	14.69	0	0.00	14.80	50.1	20,863	0.24%
2021/05/05	9	14.53	0	0.00	14.55	9	20,432	0.04%
2021/05/04	39.1	14.53	341	14.41	14.45	-301.9	19,962	-1.51%	大賣/鉅額交易
2021/05/03	47	14.86	61	14.84	14.65	-14	19,054	-0.07%
2021/04/28	0	0.00	5	14.10	14.15	-5	17,532	-0.03%
2021/04/27	70	14.00	12	14.05	14.10	58	17,796	0.33%
2021/04/26	20.3	14.01	1	14.05	14.10	19.3	17,606	0.11%
2021/04/23	0.1	13.90	0	0.00	13.95	0.1	17,333	0.00%
2021/04/21	0.1	13.90	0	0.00	13.90	0.1	16,983	0.00%
2021/04/20	55.1	14.00	1	14.05	14.05	54.1	16,879	0.32%
2021/04/19	25.1	14.01	0	0.00	14.05	25.1	16,737	0.15%
2021/04/16	3.3	13.57	0	0.00	13.70	3.3	16,123	0.02%
2021/04/15	6	13.50	0	0.00	13.55	6	16,064	0.04%
2021/04/14	1	13.40	0	0.00	13.50	1	15,922	0.01%
2021/04/13	0	0.00	2	13.45	13.40	-2	15,840	-0.01%
2021/04/12	80	13.32	6.8	13.35	13.40	73.2	15,701	0.47%
2021/04/07	0.1	13.35	0	0.00	13.40	0.1	15,631	0.00%
2021/04/06	10	13.35	1.9	13.38	13.30	8.1	15,558	0.05%
2021/04/01	3	13.35	30	13.35	13.40	-27	15,476	-0.17%
2021/03/31	1	13.35	0.3	13.40	13.40	0.7	15,360	0.00%
2021/03/30	1	13.35	0	0.00	13.45	1	15,108	0.01%
2021/03/29	0	0.00	1	13.40	13.40	-1	14,953	-0.01%
2021/03/26	6	13.35	5	13.30	13.30	1	14,774	0.01%
2021/03/25	1.8	13.28	0	0.00	13.30	1.8	14,698	0.01%
2021/03/24	10	13.20	21	13.15	13.20	-11	14,722	-0.07%
2021/03/23	1	13.20	0	0.00	13.20	1	14,748	0.01%
2021/03/22	10.2	13.10	0	0.00	13.20	10.2	14,775	0.07%
2021/03/19	6.4	13.15	5.4	13.12	13.10	1	14,780	0.01%
2021/03/18	0.1	13.20	1	13.25	13.20	-0.9	14,451	-0.01%
2021/03/17	1.2	13.21	0	0.00	13.20	1.2	14,523	0.01%
2021/03/16	0.2	13.25	0	0.00	13.30	0.2	14,526	0.00%
2021/03/15	3.2	13.30	0	0.00	13.30	3.2	14,569	0.02%
2021/03/12	0.2	13.23	0	0.00	13.25	0.2	14,765	0.00%
2021/03/11	0.2	13.22	0	13.25	13.30	0.1	14,942	0.00%
2021/03/10	0.2	13.20	4	13.30	13.20	-3.8	14,777	-0.03%
2021/03/09	0.3	13.08	10.4	13.15	13.20	-10.2	14,648	-0.07%
2021/03/08	31.1	13.00	0	0.00	13.00	31.1	14,464	0.21%
2021/03/05	1.1	13.05	0	0.00	13.05	1.1	14,321	0.01%
2021/03/04	1.4	13.01	0	0.00	13.00	1.4	14,957	0.01%
2021/03/03	11.1	13.05	0	13.10	13.10	11	14,898	0.07%
2021/03/02	4.1	13.00	7.4	13.05	12.95	-3.4	14,725	-0.02%
2021/02/26	10.1	12.99	5	13.00	12.95	5.1	14,593	0.03%
2021/02/25	8.8	13.20	4	13.25	13.25	4.8	14,193	0.03%
2021/02/24	1.1	13.10	10	13.10	13.10	-8.9	14,062	-0.06%
2021/02/23	1.1	12.95	0	0.00	13.05	1.1	14,005	0.01%
2021/02/22	1.2	12.90	2	12.95	12.90	-0.8	13,870	-0.01%
2021/02/19	1.2	12.81	0	0.00	12.90	1.2	13,883	0.01%
2021/02/18	1.1	12.95	0	0.00	12.90	1.1	13,828	0.01%
2021/02/17	3	12.80	10	12.90	12.90	-7	13,856	-0.05%
2021/02/05	0.1	12.60	0.2	12.65	12.70	-0.1	13,528	0.00%
2021/02/04	0.1	12.60	0	0.00	12.55	0.1	13,555	0.00%
2021/02/03	24.1	12.55	0	0.00	12.55	24.1	13,800	0.17%
2021/02/02	0.2	12.73	0	0.00	12.60	0.2	13,598	0.00%
2021/02/01	1	12.70	6	12.75	12.70	-5	13,482	-0.04%
2021/01/29	11.1	12.56	0	0.00	12.50	11.1	13,397	0.08%
2021/01/28	1.1	12.65	0	0.00	12.65	1.1	13,059	0.01%
2021/01/27	0.1	12.80	0	0.00	12.70	0.1	12,875	0.00%
2021/01/26	0.1	12.80	0	0.00	12.70	0.1	12,815	0.00%
2021/01/25	0.4	12.80	0	0.00	12.80	0.4	12,747	0.00%
2021/01/22	0.3	12.82	0	0.00	12.70	0.3	12,781	0.00%
2021/01/21	0.3	12.86	310	12.90	12.80	-309.7	12,643	-2.45%	大賣/鉅額交易
2021/01/20	4.3	12.80	2	12.90	12.80	2.3	12,518	0.02%
2021/01/19	4.2	13.07	1	13.05	13.05	3.2	12,108	0.03%
2021/01/18	0.1	13.15	6	13.05	13.05	-6	12,036	-0.05%
2021/01/15	1.1	13.29	2	13.25	13.15	-0.9	11,978	-0.01%
2021/01/14	1.1	13.29	1	13.25	13.30	0.1	11,951	0.00%
2021/01/13	0.1	13.15	1	13.25	13.25	-0.9	11,906	-0.01%
2021/01/12	1.1	13.34	4	13.24	13.20	-2.9	11,791	-0.02%
2021/01/11	0.1	13.20	21	13.35	13.35	-20.9	11,693	-0.18%
2021/01/08	9.2	13.21	20	13.20	13.30	-10.9	11,528	-0.09%
2021/01/07	6.1	13.15	8	13.15	13.15	-1.9	11,352	-0.02%
2021/01/06	0.2	13.15	30	13.17	13.15	-29.8	11,319	-0.26%
2021/01/05	0.1	13.15	3	13.15	13.20	-2.9	11,178	-0.03%
2021/01/04	0.1	13.15	13	13.20	13.20	-12.9	11,161	-0.12%
2020/12/31	0.1	13.15	0	0.00	13.25	0.1	11,116	0.00%
2020/12/30	2.1	13.14	22	13.26	13.25	-19.9	11,043	-0.18%
2020/12/29	0.1	13.00	0	0.00	13.05	0.1	10,802	0.00%
2020/12/28	0.1	13.00	0	0.00	13.00	0.1	10,776	0.00%
2020/12/25	0.4	13.00	0.1	13.00	13.00	0.3	10,796	0.00%
2020/12/24	0.8	13.05	0	0.00	13.05	0.8	10,897	0.01%
2020/12/23	0.1	13.05	0	0.00	13.00	0.1	10,984	0.00%
2020/12/22	0.1	13.05	0.2	13.05	13.05	-0.1	11,127	0.00%
2020/12/21	0.5	13.09	0	0.00	13.15	0.5	11,380	0.00%
2020/12/18	3.1	13.10	0	0.00	13.10	3.1	11,499	0.03%
2020/12/17	0.1	13.00	0	0.00	13.15	0.1	11,496	0.00%
2020/12/16	0.1	12.95	5	13.05	13.10	-4.9	11,507	-0.04%
2020/12/15	0.1	13.00	0	0.00	12.95	0.1	11,510	0.00%
2020/12/14	10.1	13.10	0	0.00	13.05	10.1	11,463	0.09%
2020/12/11	20.2	13.10	20.1	13.10	13.15	0.1	11,613	0.00%
2020/12/10	4.1	12.95	0	0.00	12.95	4.1	11,487	0.04%
2020/12/09	0.1	12.95	0.2	12.95	12.95	-0.1	11,395	0.00%
2020/12/08	43.1	12.97	0	0.00	12.95	43.1	11,315	0.38%
2020/12/07	0.1	13.25	0	0.00	13.20	0.1	11,141	0.00%
2020/12/04	2.1	13.25	0	0.00	13.25	2.1	11,043	0.02%
2020/12/03	4.5	13.25	40	13.25	13.25	-35.5	11,002	-0.32%
2020/12/02	4.1	13.27	20	13.25	13.30	-15.9	11,007	-0.14%
2020/12/01	0.1	13.25	0	0.00	13.30	0.1	11,024	0.00%
2020/11/30	11.1	13.27	3.2	13.33	13.35	7.8	11,135	0.07%
2020/11/27	0.1	13.30	31.1	13.30	13.35	-31	10,464	-0.30%
2020/11/26	0.1	13.25	10	13.35	13.35	-9.9	10,389	-0.10%
2020/11/25	0.4	13.25	0	0.00	13.30	0.4	10,572	0.00%
2020/11/24	3.1	13.30	0	0.00	13.30	3.1	10,609	0.03%
2020/11/23	13.2	13.30	2.2	13.30	13.35	11.1	10,605	0.10%
2020/11/20	0.1	13.25	1	13.20	13.30	-1	10,541	-0.01%
2020/11/19	0.1	13.25	0	13.25	13.30	0	10,487	0.00%
2020/11/18	0.1	13.25	2	13.30	13.35	-2	10,607	-0.02%
2020/11/17	10.1	13.25	0	0.00	13.30	10.1	10,950	0.09%
2020/11/16	0	0.00	0	13.25	13.30	0	11,260	0.00%
2020/11/13	0	0.00	0.2	13.20	13.20	-0.2	11,200	0.00%
2020/11/12	0	0.00	4.2	13.15	13.20	-4.2	11,255	-0.04%
2020/11/11	0	0.00	1	13.25	13.35	-1	11,179	-0.01%
2020/11/10	0.2	13.14	16	13.10	13.20	-15.8	10,959	-0.14%
2020/11/09	0.1	13.05	0.6	13.00	13.05	-0.5	10,922	0.00%
2020/10/30	2	12.60	0	0.00	12.60	2	14,527	0.01%
2020/10/28	0	12.85	3	12.80	12.85	-3	14,760	-0.02%
2020/10/27	0.3	12.85	0	0.00	12.80	0.3	15,031	0.00%
2020/10/26	0.7	12.91	0	0.00	12.85	0.7	15,143	0.00%
2020/10/23	0	12.80	0	0.00	12.80	0	15,452	0.00%
2020/10/22	0	12.75	0	0.00	12.65	0	15,670	0.00%
2020/10/21	5.2	12.80	0	0.00	12.70	5.2	15,885	0.03%
2020/10/20	0.3	12.85	0	0.00	12.80	0.3	15,935	0.00%
2020/10/12	0.1	13.00	4.9	12.88	13.00	-4.8	16,449	-0.03%
2020/10/06	0	0.00	2.2	12.91	12.95	-2.2	16,647	-0.01%
2020/09/29	0	12.85	5	12.85	12.80	-5	16,857	-0.03%
2020/09/28	0.1	12.80	5	12.70	12.75	-4.9	17,016	-0.03%
2020/09/24	26	12.48	1	12.50	12.40	25	17,335	0.14%
2020/09/23	3	12.80	0	0.00	12.75	3	17,165	0.02%
2020/09/22	5	12.90	50	12.85	12.85	-45	17,100	-0.26%
2020/09/21	0.5	13.05	169	13.00	12.95	-168.5	17,166	-0.98%	大賣/鉅額交易
2020/09/18	0	0.00	0	13.15	13.10	0	17,280	0.00%
2020/09/16	0	0.00	1.1	13.11	13.15	-1.1	17,370	-0.01%
2020/09/14	0	0.00	1	13.05	13.10	-1	17,764	-0.01%
2020/09/11	0	0.00	0.6	13.15	13.10	-0.6	18,017	0.00%
2020/09/10	10.9	12.96	0	0.00	13.05	10.9	18,090	0.06%
2020/09/09	0	0.00	1	13.00	13.00	-1	18,132	-0.01%
2020/09/08	1	13.00	0	0.00	13.00	1	18,222	0.01%
2020/09/07	2	13.10	1	13.05	13.05	1	18,512	0.01%
2020/09/04	2	12.95	0	0.00	13.00	2	18,794	0.01%
2020/09/03	0	0.00	4	13.00	13.05	-4	18,830	-0.02%
2020/09/02	1	13.10	0	0.00	13.05	1	18,841	0.01%
2020/09/01	8	13.11	0	0.00	13.15	8	19,018	0.04%
2020/08/31	5	13.15	8	13.30	13.25	-3	19,164	-0.02%
2020/08/28	6	13.10	0	0.00	13.15	6	19,252	0.03%
2020/08/27	12	13.16	0	0.00	13.20	12	19,584	0.06%
2020/08/26	4.1	13.15	0	0.00	13.25	4.1	19,801	0.02%
2020/08/25	0	13.25	0	0.00	13.25	0	20,076	0.00%
2020/08/24	15	13.17	0	0.00	13.15	15	20,724	0.07%
2020/08/21	0.2	13.45	42	13.41	13.45	-41.8	20,731	-0.20%
2020/08/20	30.3	13.04	0	0.00	13.00	30.3	20,427	0.15%
2020/08/19	6	13.20	0	0.00	13.15	6	20,199	0.03%
2020/08/14	7	13.10	0	0.00	13.15	7	20,490	0.03%
2020/08/13	3	13.10	0	0.00	13.20	3	20,576	0.01%
2020/08/12	5	13.24	20	13.24	13.25	-15	20,564	-0.07%
2020/08/11	12	13.07	172.6	13.11	13.10	-160.6	20,388	-0.79%	大賣/鉅額交易
2020/08/10	132	13.86	11.4	13.94	13.85	120.6	19,695	0.61%	大買/鉅額交易
2020/08/07	10	13.85	20.2	13.85	13.85	-10.2	19,168	-0.05%
2020/08/06	0.1	13.85	10	13.85	13.90	-9.9	18,712	-0.05%
2020/08/05	0	0.00	10	13.60	13.65	-10	18,234	-0.05%
2020/08/04	0.4	13.45	1	13.40	13.45	-0.6	17,857	0.00%
2020/08/03	0	0.00	0	13.40	13.35	0	17,635	0.00%
2020/07/31	20	13.35	0	0.00	13.35	20	17,674	0.11%
2020/07/28	15	13.27	2.2	13.35	13.25	12.8	17,790	0.07%
2020/07/27	0.1	13.40	0.2	13.40	13.35	-0.2	17,993	0.00%
2020/07/24	60	13.47	0	0.00	13.45	60	17,994	0.33%
2020/07/23	0	13.55	2	13.55	13.55	-2	18,076	-0.01%
2020/07/22	273	13.57	0	0.00	13.60	273	18,153	1.50%	大買/鉅額交易
2020/07/21	38.2	13.55	0.2	13.50	13.50	38	18,151	0.21%
2020/07/20	0.3	13.45	0	0.00	13.45	0.3	18,233	0.00%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/13	0	13.55	0	0.00	13.60	0	18,961	0.00%
2020/07/10	60.1	13.45	0	0.00	13.55	60.1	19,134	0.31%
2020/07/07	0	13.55	0	0.00	13.60	0	19,531	0.00%
2020/07/06	0.4	13.60	0	0.00	13.65	0.4	19,441	0.00%
2020/07/02	0.4	13.50	0	0.00	13.45	0.4	19,466	0.00%
2020/07/01	0	0.00	2	13.55	13.50	-2	19,807	-0.01%
2020/06/30	2	13.35	0	0.00	13.35	2	19,927	0.01%
2020/06/29	7.1	13.32	0	0.00	13.30	7.1	20,145	0.04%
2020/06/24	0	0.00	5	13.55	13.55	-5	20,258	-0.02%
2020/06/23	0	13.50	7	13.45	13.50	-7	20,667	-0.03%
2020/06/22	2.3	13.44	11	13.40	13.40	-8.7	20,880	-0.04%
2020/06/19	40	13.23	0	0.00	13.20	40	21,470	0.19%
2020/06/18	8	13.44	0	0.00	13.35	8	21,604	0.04%
2020/06/17	1.2	13.43	0	0.00	13.60	1.2	21,816	0.01%
2020/06/16	0	0.00	10	13.30	13.50	-10	23,010	-0.04%
2020/06/12	2	13.10	1	13.15	13.20	1	25,158	0.00%
2020/06/11	36	13.42	0	0.00	13.40	36	25,695	0.14%
2020/06/10	0.1	13.70	2	13.55	13.70	-1.9	26,204	-0.01%
2020/06/09	1	13.50	0	0.00	13.50	1	27,071	0.00%
2020/06/08	2.1	13.55	0	0.00	13.60	2.1	27,772	0.01%
2020/06/05	32	13.45	1	13.45	13.40	31	27,939	0.11%
2020/06/04	0.4	13.55	0.9	13.55	13.55	-0.6	28,337	0.00%
2020/06/03	3	13.45	21	13.60	13.60	-18	28,680	-0.06%
2020/06/02	2	13.28	20	13.33	13.30	-18	28,691	-0.06%
2020/06/01	0	0.00	11	13.19	13.20	-11	28,555	-0.04%
2020/05/29	0	0.00	4.6	12.91	13.00	-4.6	28,509	-0.02%
2020/05/28	0	0.00	20	12.75	12.70	-20	28,082	-0.07%
2020/05/26	2.1	12.72	72	12.71	12.70	-69.9	28,615	-0.24%
2020/05/25	0	0.00	2	12.50	12.50	-2	28,655	-0.01%
2020/05/22	1	12.50	40	12.55	12.50	-39	28,785	-0.14%
2020/05/21	0.4	12.70	0	0.00	12.65	0.4	28,632	0.00%
2020/05/20	0.3	12.65	20	12.60	12.65	-19.7	28,628	-0.07%
2020/05/19	0.2	12.65	27	12.65	12.65	-26.8	28,739	-0.09%
2020/05/18	0.2	12.50	5	12.45	12.45	-4.8	28,885	-0.02%
2020/05/15	23	12.39	0	12.40	12.35	23	28,915	0.08%
2020/05/14	68	12.30	0	0.00	12.30	68	28,941	0.23%
2020/05/11	0	0.00	50	12.50	12.60	-50	28,559	-0.18%
2020/05/08	2	12.35	51	12.40	12.35	-49	28,440	-0.17%
2020/05/07	0	0.00	50	12.30	12.30	-50	28,517	-0.18%
2020/05/06	1	12.20	0	0.00	12.25	1	28,544	0.00%
2020/05/05	2.4	12.31	25	12.35	12.30	-22.6	28,519	-0.08%
2020/05/04	45	12.18	60	12.31	12.25	-15	28,524	-0.05%
2020/04/30	2	12.60	47	12.70	12.75	-45	28,288	-0.16%
2020/04/29	45.1	12.30	0	0.00	12.35	45.1	28,319	0.16%
2020/04/28	2	12.05	50	12.15	12.05	-48	28,403	-0.17%
2020/04/27	50.1	11.85	0	0.00	12.00	50.1	29,104	0.17%
2020/04/24	2	11.75	0	0.00	11.70	2	29,249	0.01%
2020/04/21	4	11.79	1	11.80	11.75	3	29,380	0.01%
2020/04/20	0.3	12.25	0	0.00	12.20	0.3	29,082	0.00%
2020/04/17	9.2	12.38	0	0.00	12.25	9.2	29,055	0.03%
2020/04/16	0	0.00	3	12.20	12.25	-3	28,844	-0.01%
2020/04/15	13	12.34	30	12.33	12.40	-17	28,574	-0.06%
2020/04/14	0	0.00	64	12.10	12.20	-64	28,344	-0.23%
2020/04/13	21.4	12.00	3	11.98	12.00	18.4	28,111	0.07%
2020/04/10	4	12.00	51.2	12.25	12.25	-47.2	27,918	-0.17%
2020/04/08	0.1	11.85	3	11.75	11.80	-2.9	27,779	-0.01%
2020/04/07	30	11.75	0	0.00	11.70	30	27,564	0.11%
2020/04/06	0.4	11.75	0	0.00	11.70	0.4	27,415	0.00%
2020/04/01	81	11.62	0	0.00	11.60	81	27,004	0.30%
2020/03/31	4	11.71	11	12.05	11.70	-7	26,772	-0.03%
2020/03/30	54	11.49	12	11.71	11.80	42	26,379	0.16%
2020/03/27	11.1	11.84	5	11.84	11.85	6.1	26,118	0.02%
2020/03/26	0	0.00	11	11.88	11.60	-11	25,688	-0.04%
2020/03/25	2	11.60	146	11.75	11.70	-144	25,584	-0.56%	大賣/鉅額交易
2020/03/24	20	11.05	26	11.15	11.05	-6	25,066	-0.02%
2020/03/23	4	10.34	1	10.55	10.50	3	24,761	0.01%
2020/03/20	8.4	10.81	63	10.74	10.85	-54.6	24,406	-0.22%
2020/03/19	212	10.64	3	10.85	10.30	209	23,266	0.90%	大買/鉅額交易
2020/03/18	110	11.73	2	11.70	11.40	108	21,943	0.49%	大買/鉅額交易
2020/03/17	77.2	12.01	9	12.00	11.95	68.2	21,157	0.32%
2020/03/16	57	12.83	16.2	12.59	12.55	40.8	20,307	0.20%
2020/03/13	42.4	12.61	22	12.94	13.15	20.4	19,496	0.10%
2020/03/12	36	13.52	107	13.66	13.50	-71	18,503	-0.38%	大賣/
2020/03/11	30	13.95	2	13.95	13.90	28	17,683	0.16%
2020/03/10	2.5	13.75	15	14.00	13.95	-12.5	17,321	-0.07%
2020/03/09	49	13.92	151.2	13.90	13.85	-102.2	16,788	-0.61%	大賣/鉅額交易
2020/03/06	17	14.05	0	0.00	14.05	17	16,194	0.10%
2020/03/05	0	14.20	0	0.00	14.20	0	15,879	0.00%
2020/03/04	4.3	14.11	0	0.00	14.20	4.3	15,929	0.03%
2020/03/03	0	0.00	4	14.16	14.20	-4	15,689	-0.03%
2020/03/02	104.4	14.00	49	14.06	14.00	55.4	15,503	0.36%	大買/
2020/02/27	10	14.20	12	14.30	14.20	-2	15,577	-0.01%
2020/02/26	13.1	14.30	0	0.00	14.35	13.1	15,332	0.09%
2020/02/25	142.8	14.31	0	0.00	14.35	142.8	15,157	0.94%	大買/鉅額交易
2020/02/21	0	14.60	0	0.00	14.60	0	14,991	0.00%
2020/02/20	4.3	14.67	5	14.75	14.65	-0.7	14,871	0.00%
2020/02/19	2	14.65	17.2	14.66	14.65	-15.2	14,645	-0.10%
2020/02/18	2	14.45	0	14.50	14.50	2	14,435	0.01%
2020/02/17	0.2	14.50	0	0.00	14.50	0.2	14,373	0.00%
2020/02/13	2	14.45	0	0.00	14.45	2	14,413	0.01%
2020/02/12	14	14.44	0	0.00	14.40	14	14,488	0.10%
2020/02/11	2	14.40	16	14.46	14.40	-14	14,590	-0.10%
2020/02/10	35.2	14.20	0	0.00	14.35	35.2	14,840	0.24%
2020/02/07	16	14.36	0	0.00	14.30	16	14,858	0.11%
2020/02/06	3	14.45	23	14.43	14.45	-20	14,881	-0.13%
2020/02/05	1	14.35	0	0.00	14.35	1	14,931	0.01%
2020/02/04	1	14.35	10	14.35	14.35	-9	14,877	-0.06%
2020/02/03	16	13.90	15	14.10	14.15	1	15,126	0.01%
2020/01/31	49.1	14.13	0	0.00	14.15	49.1	14,723	0.33%
2020/01/30	94.4	14.27	20	14.30	14.10	74.4	14,635	0.51%
2020/01/20	38.3	14.66	102	14.75	14.70	-63.7	13,737	-0.46%	大賣/
2020/01/17	0.1	14.60	1	14.65	14.65	-0.9	13,432	-0.01%
2020/01/16	0	0.00	53	14.60	14.60	-53	13,323	-0.40%
2020/01/15	1	14.55	0	0.00	14.55	1	13,176	0.01%
2020/01/14	0	14.50	0	0.00	14.50	0	13,076	0.00%
2020/01/13	0.3	14.50	0	0.00	14.55	0.3	12,993	0.00%
2020/01/10	0.1	14.45	8	14.45	14.45	-7.9	12,926	-0.06%
2020/01/08	3	14.32	0	0.00	14.30	3	12,861	0.02%
2020/01/07	0.1	14.40	1	14.40	14.40	-0.9	12,794	-0.01%
2020/01/03	0	0.00	3	14.52	14.55	-3	12,816	-0.02%
2019/12/31	0	14.50	0	0.00	14.50	0	12,740	0.00%
2019/12/30	1.3	14.60	30	14.55	14.60	-28.7	12,754	-0.22%
2019/12/27	0	0.00	2	14.58	14.60	-2	12,724	-0.02%
2019/12/26	0.1	14.55	0	0.00	14.55	0.1	12,786	0.00%
2019/12/25	0	0.00	3	14.50	14.55	-3	12,927	-0.02%
2019/12/23	0	14.55	3	14.57	14.60	-3	12,964	-0.02%
2019/12/20	0.6	14.55	1	14.65	14.55	-0.4	13,018	0.00%
2019/12/19	0	0.00	1	14.60	14.60	-1	12,793	-0.01%
2019/12/18	0	0.00	7.1	14.45	14.55	-7.1	12,683	-0.06%
2019/12/17	0	0.00	10	14.46	14.50	-10	12,701	-0.08%
2019/12/16	0	0.00	19	14.40	14.45	-19	12,699	-0.15%
2019/12/13	0	14.35	20	14.40	14.40	-20	12,764	-0.16%
2019/12/12	0.3	14.30	4	14.35	14.30	-3.7	12,838	-0.03%
2019/12/09	0.1	14.30	0	0.00	14.30	0.1	13,107	0.00%
2019/12/06	3	14.30	0	0.00	14.25	3	13,358	0.02%
2019/12/02	0	14.30	0	0.00	14.30	0	13,806	0.00%
2019/11/29	0.3	14.30	0.1	14.30	14.25	0.3	13,881	0.00%
2019/11/28	0	0.00	10	14.40	14.35	-10	14,005	-0.07%
2019/11/27	0	14.40	10	14.40	14.45	-10	14,641	-0.07%
2019/11/26	0.1	14.40	0	0.00	14.40	0.1	15,293	0.00%
2019/11/21	3	14.30	0	0.00	14.25	3	15,087	0.02%
2019/11/20	1.3	14.36	6	14.39	14.40	-4.7	15,022	-0.03%
2019/11/18	0	0.00	1	14.30	14.40	-1	15,048	-0.01%
2019/11/14	0.1	14.30	2	14.30	14.30	-1.9	15,054	-0.01%
2019/11/13	0	14.35	0	0.00	14.30	0	15,230	0.00%
2019/11/12	0.3	14.40	0	0.00	14.40	0.3	15,254	0.00%
2019/11/11	0	0.00	3	14.40	14.35	-3	15,285	-0.02%
2019/11/08	0	14.45	0	0.00	14.50	0	15,255	0.00%
2019/11/07	6.7	14.43	4	14.50	14.45	2.7	15,590	0.02%
2019/11/05	0	14.35	0	0.00	14.40	0	15,751	0.00%
2019/11/04	0.1	14.25	6	14.25	14.30	-5.9	15,825	-0.04%
2019/10/31	1	14.10	3	14.25	14.15	-2	16,057	-0.01%
2019/10/30	0	14.05	5	14.05	14.10	-5	15,777	-0.03%
2019/10/29	0.4	14.05	52.1	14.09	14.05	-51.7	16,051	-0.32%
2019/10/28	0.1	14.00	0	0.00	14.00	0.1	15,893	0.00%
2019/10/25	0	0.00	10	14.00	14.00	-10	15,945	-0.06%
2019/10/24	0	0.00	5	14.00	14.00	-5	15,989	-0.03%
2019/10/22	0	0.00	20	13.97	14.00	-20	16,269	-0.12%
2019/10/21	0.4	13.95	0	0.00	13.95	0.4	16,419	0.00%
2019/10/18	60	13.90	0	13.95	13.95	60	16,510	0.36%
2019/10/17	9	13.90	0	0.00	13.95	9	16,648	0.05%
2019/10/16	55	13.85	0	0.00	13.95	55	16,815	0.33%
2019/10/15	10	13.88	0	0.00	13.90	10	17,071	0.06%
2019/10/14	50.4	13.85	2	13.88	13.90	48.4	17,143	0.28%
2019/10/07	0.1	13.85	0	0.00	13.80	0.1	17,448	0.00%
2019/10/04	2	13.75	0	0.00	13.75	2	17,457	0.01%
2019/10/03	2	13.85	0	0.00	13.80	2	17,488	0.01%
2019/10/02	0.4	14.00	4.1	14.00	13.90	-3.8	17,541	-0.02%
2019/10/01	0.4	14.00	0	0.00	14.00	0.4	17,436	0.00%
2019/09/27	74	13.85	1	13.85	13.85	73	17,350	0.42%
2019/09/25	73	13.90	0	0.00	13.95	73	17,395	0.42%
2019/09/24	0	0.00	2	14.00	14.05	-2	17,400	-0.01%
2019/09/23	1	14.00	0	0.00	14.00	1	17,383	0.01%
2019/09/18	0.6	14.10	3.5	14.07	14.10	-2.9	17,236	-0.02%
2019/09/17	0.8	14.00	7.6	13.95	14.00	-6.8	17,057	-0.04%
2019/09/16	4	13.85	5.6	13.93	13.85	-1.6	17,059	-0.01%
2019/09/12	8.4	13.87	4.8	13.95	13.85	3.5	17,050	0.02%
2019/09/11	25	13.86	8.1	13.93	13.90	16.9	17,071	0.10%
2019/09/10	2.3	13.91	5.4	14.00	13.90	-3.2	17,039	-0.02%
2019/09/09	5	13.84	36.9	13.91	13.80	-31.9	16,822	-0.19%
2019/09/06	2	13.70	5	13.70	13.75	-3	16,748	-0.02%
2019/09/05	2.1	13.60	8	13.64	13.65	-5.9	16,697	-0.04%
2019/09/04	4	13.50	0	0.00	13.50	4	16,807	0.02%
2019/09/03	1	13.50	2.3	13.55	13.45	-1.3	16,973	-0.01%
2019/08/30	2	13.35	10	13.35	13.40	-8	17,252	-0.05%
2019/08/29	49.4	13.40	5	13.45	13.35	44.4	16,717	0.27%
2019/08/28	20	13.50	0	0.00	13.50	20	16,111	0.12%
2019/08/27	10	13.55	0	13.55	13.45	10	16,227	0.06%
2019/08/26	1	13.55	0	0.00	13.50	1	16,116	0.01%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	3.8	13.66	8	13.70	13.65	-4.2	17,472	-0.02%
2019/08/20	5	13.65	7	13.70	13.65	-2	17,581	-0.01%
2019/08/19	0	0.00	13.2	13.71	13.65	-13.2	17,732	-0.07%
2019/08/16	0	0.00	2	13.65	13.55	-2	17,708	-0.01%
2019/08/15	0	0.00	12	13.64	13.50	-12	17,571	-0.07%
2019/08/14	8	13.68	3	13.70	13.65	5	17,700	0.03%
2019/08/13	7.4	13.61	25	13.70	13.60	-17.6	17,669	-0.10%
2019/08/12	7	13.75	228	13.65	13.70	-221	17,584	-1.26%	大賣/鉅額交易
2019/08/08	246	14.30	103	14.30	14.30	143	17,240	0.83%	大買/大賣/鉅額交易
2019/08/07	4.1	14.30	0	0.00	14.35	4.1	16,817	0.02%
2019/08/06	3	14.30	2	14.35	14.35	1	16,932	0.01%
2019/08/05	0.1	14.40	20	14.38	14.35	-19.9	16,796	-0.12%
2019/08/02	60	14.30	0	0.00	14.25	60	16,717	0.36%
2019/08/01	3	14.55	0	0.00	14.45	3	16,650	0.02%
2019/07/31	0	0.00	5	14.70	14.60	-5	16,544	-0.03%
2019/07/30	13	14.65	20	14.60	14.60	-7	16,217	-0.04%
2019/07/29	0	0.00	30	14.65	14.70	-30	16,445	-0.18%
2019/07/26	60	14.70	0	0.00	14.65	60	16,678	0.36%
2019/07/25	3	14.65	3	14.60	14.75	0	16,853	0.00%
2019/07/24	7	14.56	6	14.75	14.55	1	16,819	0.01%
2019/07/23	13	14.71	0	0.00	14.65	13	17,011	0.08%
2019/07/22	0.3	14.75	0	0.00	14.75	0.3	17,563	0.00%
2019/07/18	0	0.00	1	14.65	14.65	-1	17,732	-0.01%
2019/07/17	0.6	14.55	140	14.65	14.65	-139.4	17,651	-0.79%	大賣/鉅額交易
2019/07/15	0	14.60	0	0.00	14.55	0	17,655	0.00%
2019/07/12	4.3	14.60	0	0.00	14.55	4.3	17,662	0.02%
2019/07/08	0.1	14.40	0	0.00	14.40	0.1	17,633	0.00%
2019/07/04	0.1	14.30	0	0.00	14.35	0.1	17,888	0.00%
2019/07/01	5	14.35	0	0.00	14.30	5	17,976	0.03%
2019/06/28	0	0.00	0.1	14.30	14.30	-0.1	17,897	0.00%
2019/06/27	0	0.00	10	14.35	14.30	-10	17,996	-0.06%
2019/06/26	15	14.35	0	0.00	14.25	15	18,051	0.08%
2019/06/25	1	14.30	0	0.00	14.35	1	18,010	0.01%
2019/06/24	0	0.00	1	14.35	14.35	-1	18,085	-0.01%
2019/06/21	0	14.30	0	0.00	14.35	0	18,238	0.00%
2019/06/20	0.3	14.30	10	14.35	14.35	-9.7	18,312	-0.05%
2019/06/18	0	0.00	17	14.20	14.20	-17	18,541	-0.09%
2019/06/14	0	0.00	1	14.10	14.15	-1	18,893	-0.01%
2019/06/13	10	14.05	0	0.00	14.05	10	18,937	0.05%
2019/06/12	1.4	14.01	12	14.00	14.05	-10.6	18,976	-0.06%
2019/06/11	0	0.00	5	14.33	14.15	-5	18,809	-0.03%
2019/06/10	0.1	14.30	8	14.29	14.30	-7.9	18,748	-0.04%
2019/06/06	2	14.30	48	14.29	14.25	-46	18,749	-0.25%
2019/06/05	4	14.15	0	0.00	14.20	4	19,513	0.02%
2019/06/04	0.1	14.10	0	0.00	14.10	0.1	19,525	0.00%
2019/05/31	4	14.10	6	14.10	14.10	-2	19,408	-0.01%
2019/05/30	0.2	14.00	0	0.00	14.00	0.2	19,139	0.00%
2019/05/29	0	0.00	3	13.97	13.90	-3	19,364	-0.02%
2019/05/22	1	13.90	3	13.90	13.85	-2	18,265	-0.01%
2019/05/21	0.4	14.00	0	0.00	14.00	0.4	18,406	0.00%
2019/05/17	0	0.00	38	13.75	13.75	-38	18,335	-0.21%
2019/05/16	3	13.75	10	13.75	13.70	-7	18,410	-0.04%
2019/05/15	2	13.80	0	0.00	13.75	2	18,301	0.01%
2019/05/14	5	13.78	0	0.00	13.75	5	18,286	0.03%
2019/05/13	0.7	13.90	32	13.90	13.85	-31.3	18,111	-0.17%
2019/05/10	5	13.90	0	0.00	13.85	5	18,186	0.03%
2019/05/09	2	13.90	0	0.00	13.85	2	18,350	0.01%
2019/05/07	0.1	14.00	0	0.00	13.95	0.1	18,179	0.00%
2019/05/06	80	13.85	8	13.91	13.85	72	18,278	0.39%
2019/05/03	1	13.95	0	0.00	14.00	1	18,092	0.01%
2019/05/02	10.1	14.00	2	14.05	14.10	8.1	17,827	0.05%
2019/04/26	93	13.85	2	13.85	13.90	91	17,634	0.52%
2019/04/25	1	14.10	0.2	14.20	14.10	0.8	16,934	0.00%
2019/04/24	1	14.20	0	0.00	14.20	1	16,893	0.01%
2019/04/23	0.2	14.20	0	0.00	14.15	0.2	16,882	0.00%
2019/04/22	3	14.10	0	0.00	14.10	3	16,841	0.02%
2019/04/18	4	14.10	2.7	14.20	14.20	1.3	16,873	0.01%
2019/04/16	0	0.00	3	14.20	14.20	-3	16,985	-0.02%
2019/04/15	0	14.25	0	0.00	14.20	0	17,120	0.00%
2019/04/12	7.7	14.23	0	0.00	14.20	7.7	17,108	0.04%
2019/04/11	0	0.00	2	14.25	14.25	-2	16,935	-0.01%
2019/04/08	7.1	14.15	12	14.11	14.15	-4.9	16,866	-0.03%
2019/04/01	3	14.00	0	0.00	14.00	3	17,226	0.02%
2019/03/29	1	14.05	10	14.05	14.05	-9	17,144	-0.05%
2019/03/27	0	0.00	1	14.00	13.95	-1	17,111	-0.01%
2019/03/26	2	13.95	5	14.00	14.00	-3	17,109	-0.02%
2019/03/25	3.4	13.77	15	13.85	13.85	-11.6	17,336	-0.07%
2019/03/19	0	0.00	10	14.05	14.00	-10	16,689	-0.06%
2019/03/18	1	13.85	2	13.90	13.90	-1	16,585	-0.01%
2019/03/15	14	13.85	0.4	13.90	13.85	13.6	16,712	0.08%
2019/03/14	0	13.85	0	0.00	13.75	0	16,591	0.00%
2019/03/13	0	0.00	0.3	13.85	13.75	-0.3	16,703	0.00%
2019/03/12	3.7	13.76	1	13.75	13.75	2.7	16,757	0.02%
2019/03/11	4	13.69	0	0.00	13.65	4	16,589	0.02%
2019/03/08	0	0.00	3	13.85	13.85	-3	15,595	-0.02%
2019/03/07	1.1	13.96	0	0.00	13.95	1.1	15,702	0.01%
2019/03/06	4	13.98	0	0.00	14.00	4	15,935	0.03%
2019/03/05	2	13.90	0	0.00	13.90	2	16,045	0.01%
2019/03/04	4.8	13.92	100	13.95	13.95	-95.2	16,225	-0.59%
2019/02/27	3	13.90	0	0.00	13.95	3	16,183	0.02%
2019/02/25	0	0.00	10	14.00	14.00	-10	16,290	-0.06%
2019/02/22	1	13.90	0	0.00	13.95	1	16,398	0.01%
2019/02/21	12	13.89	2	13.90	13.90	10	16,512	0.06%
2019/02/20	3	13.85	0	0.00	13.90	3	16,535	0.02%
2019/02/18	2	13.75	20	13.75	13.80	-18	16,430	-0.11%
2019/02/15	3	13.70	0	0.00	13.70	3	16,537	0.02%
2019/02/14	2	13.70	11	13.60	13.65	-9	16,621	-0.05%
2019/02/12	9.7	13.66	0	0.00	13.65	9.7	16,829	0.06%
2019/02/11	7	13.60	0	0.00	13.65	7	16,800	0.04%
2019/01/30	22	13.55	1	13.55	13.60	21	16,820	0.12%
2019/01/28	2	13.43	2	13.50	13.45	0	16,754	0.00%
2019/01/23	0.7	13.40	0	0.00	13.40	0.7	16,684	0.00%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/16	3	13.33	0	0.00	13.30	3	16,779	0.02%
2019/01/15	0	13.50	0.6	13.50	13.45	-0.6	16,635	0.00%
2019/01/14	3.4	13.31	30	13.35	13.35	-26.6	16,573	-0.16%
2019/01/11	1	13.25	0	0.00	13.30	1	16,769	0.01%
2019/01/10	30	13.20	0	0.00	13.35	30	16,581	0.18%
2019/01/08	16	13.20	0	0.00	13.25	16	16,487	0.10%
2019/01/07	1.2	13.40	10	13.30	13.35	-8.8	16,653	-0.05%
2018/12/28	7	13.07	0	0.00	13.05	7	17,671	0.04%
2018/12/26	5	12.96	0	0.00	12.95	5	17,890	0.03%
2018/12/25	5	13.02	0	0.00	13.05	5	17,653	0.03%
2018/12/24	31	13.20	0	0.00	13.20	31	17,542	0.18%
2018/12/22	20	13.18	0	0.00	13.20	20	17,548	0.11%
2018/12/21	30	13.20	0	0.00	13.25	30	17,596	0.17%
2018/12/20	5	13.25	0	0.00	13.25	5	17,717	0.03%
2018/12/18	104	13.30	0.2	13.35	13.25	103.8	17,601	0.59%	大買/鉅額交易
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	1.1	13.45	0	0.00	13.45	1.1	17,757	0.01%
2018/12/12	1.4	13.41	0	0.00	13.40	1.4	17,610	0.01%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	18	13.37	0	0.00	13.35	18	17,429	0.10%
2018/12/07	1	13.45	0	0.00	13.50	1	17,192	0.01%
2018/12/06	0	13.55	2	13.45	13.45	-2	17,179	-0.01%
2018/12/05	4.1	13.51	0	0.00	13.55	4.1	17,221	0.02%
2018/12/04	3.1	13.65	0	0.00	13.65	3.1	17,242	0.02%
2018/12/03	2	13.70	0	0.00	13.65	2	17,463	0.01%
2018/11/29	1	13.55	0	0.00	13.50	1	17,363	0.01%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/26	12	13.51	0	0.00	13.50	12	17,020	0.07%
2018/11/23	12	13.45	0	0.00	13.50	12	16,853	0.07%
2018/11/22	32	13.58	0	0.00	13.60	32	16,676	0.19%
2018/11/21	4	13.68	0	0.00	13.70	4	16,535	0.02%
2018/11/20	15.5	13.75	0	0.00	13.75	15.5	16,426	0.09%
2018/11/15	0	0.00	12	13.80	13.80	-12	18,376	-0.07%
2018/11/14	1	13.70	3	13.75	13.80	-2	19,334	-0.01%
2018/11/13	3	13.67	0	0.00	13.75	3	19,703	0.02%
2018/11/12	3	13.80	0	0.00	13.80	3	19,713	0.02%
2018/11/09	0	14.00	5	13.90	13.95	-5	19,946	-0.03%
2018/11/08	15.1	14.00	25	14.03	14.05	-9.9	20,046	-0.05%
2018/11/07	0	0.00	5	13.95	13.95	-5	20,139	-0.02%
2018/11/06	26	13.86	0	0.00	13.85	26	20,262	0.13%
2018/11/05	10.5	13.76	3	13.80	13.85	7.5	20,550	0.04%
2018/11/02	10.2	13.68	9.3	13.65	13.75	1	20,877	0.00%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	25	13.75	0	0.00	13.75	25	21,296	0.12%
2018/10/30	0	13.55	100	13.50	13.50	-100	21,577	-0.46%
2018/10/29	108	13.30	40	13.35	13.35	68	21,656	0.31%	大買/
2018/10/26	3	13.33	0	0.00	13.40	3	21,831	0.01%
2018/10/25	1	13.40	0	0.00	13.40	1	21,800	0.00%
2018/10/24	0.2	13.75	11	13.60	13.65	-10.8	21,778	-0.05%
2018/10/23	1	13.75	0.2	13.80	13.70	0.8	21,699	0.00%
2018/10/22	5	13.76	5	13.70	13.90	0	21,736	0.00%
2018/10/19	1	13.80	0	0.00	13.75	1	21,778	0.00%
2018/10/17	1	13.95	0	0.00	13.95	1	21,692	0.00%
2018/10/16	3	14.00	0	0.00	14.00	3	21,573	0.01%
2018/10/15	0	0.00	4	14.00	13.95	-4	21,462	-0.02%
2018/10/12	5	13.92	2	13.98	14.15	3	21,219	0.01%
2018/10/11	36	13.94	2	14.00	13.90	34	20,843	0.16%
2018/10/09	5	14.40	0	0.00	14.40	5	20,095	0.02%
2018/10/08	12	14.43	0	0.00	14.40	12	20,094	0.06%
2018/10/05	9.1	14.54	0	0.00	14.45	9.1	20,007	0.05%
2018/10/04	4	14.55	0	0.00	14.60	4	19,791	0.02%
2018/10/03	0	0.00	12	14.70	14.70	-12	19,607	-0.06%
2018/10/02	5	14.78	0	0.00	14.75	5	19,642	0.03%
2018/10/01	0.1	14.85	0	0.00	14.85	0.1	19,487	0.00%
2018/09/28	2	14.65	0	0.00	14.75	2	19,516	0.01%
2018/09/27	0.7	14.75	0	0.00	14.75	0.7	19,372	0.00%
2018/09/26	10	14.68	0	0.00	14.65	10	19,114	0.05%
2018/09/25	10	14.68	0	0.00	14.70	10	19,208	0.05%
2018/09/21	2	14.65	0	0.00	14.70	2	19,115	0.01%
2018/09/18	1	14.50	0	14.50	14.45	1	18,652	0.01%
2018/09/17	16	14.40	3	14.50	14.40	13	18,647	0.07%
2018/09/14	8	14.38	16.9	14.37	14.35	-8.9	18,691	-0.05%
2018/09/13	0.5	14.50	0	0.00	14.35	0.5	18,629	0.00%
2018/09/12	3	14.15	0	0.00	14.15	3	18,675	0.02%
2018/09/11	18.4	14.06	0	0.00	14.10	18.4	18,757	0.10%
2018/09/10	11.9	14.08	0.2	14.20	14.10	11.7	18,765	0.06%
2018/09/07	208	14.22	10	14.10	14.15	198	18,837	1.05%	大買/鉅額交易
2018/09/06	2.8	14.28	0	0.00	14.25	2.8	18,861	0.01%
2018/09/05	9.1	14.37	0	0.00	14.30	9.1	18,788	0.05%
2018/09/04	20	14.40	0	0.00	14.40	20	18,821	0.11%
2018/08/31	2.3	14.41	0	0.00	14.45	2.3	19,079	0.01%
2018/08/30	16	14.50	0	0.00	14.35	16	19,020	0.08%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/24	20	14.26	0	0.00	14.25	20	19,188	0.10%
2018/08/23	10	14.39	2	14.38	14.35	8	19,121	0.04%
2018/08/22	14	14.51	1,724	14.48	14.55	-1,710	18,738	-9.13%	大賣/鉅額交易
2018/08/21	1,206.8	15.24	286	15.33	15.35	920.8	17,223	5.35%	大買/大賣/鉅額交易
2018/08/20	296	15.10	0	0.00	15.10	296	16,252	1.82%	大買/鉅額交易
2018/08/17	10	15.03	15	15.05	15.00	-5	15,675	-0.03%
2018/08/16	202	14.90	0	0.00	14.90	202	15,468	1.31%	大買/鉅額交易
2018/08/15	216	15.00	10	15.00	14.95	206	15,153	1.36%	大買/鉅額交易
2018/08/14	2	15.00	0	0.00	15.05	2	14,943	0.01%
2018/08/13	4	14.99	105	15.00	15.00	-101	14,941	-0.68%	大賣/鉅額交易
2018/08/10	100	15.10	1	15.10	15.10	99	14,706	0.67%
2018/08/09	25	14.94	10	15.00	14.90	15	14,439	0.10%
2018/08/08	0	15.00	0	0.00	15.00	0	14,035	0.00%
2018/08/07	15.1	14.95	0	0.00	14.90	15.1	13,985	0.11%
2018/08/06	7.1	14.99	0	0.00	14.90	7.1	13,871	0.05%
2018/08/02	1	14.90	3	15.05	14.95	-2	13,596	-0.01%
2018/08/01	5.8	15.00	1	15.05	15.05	4.8	13,554	0.04%
2018/07/31	0	0.00	1	15.00	15.00	-1	13,566	-0.01%
2018/07/30	0	0.00	4	14.94	15.00	-4	13,363	-0.03%
2018/07/27	2.7	14.90	1	14.95	14.95	1.7	13,338	0.01%
2018/07/26	2	14.85	1	14.90	14.90	1	13,298	0.01%
2018/07/25	1.1	14.80	3.3	14.82	14.80	-2.2	13,372	-0.02%
2018/07/24	6.4	14.76	12	14.83	14.85	-5.6	13,485	-0.04%
2018/07/23	17	14.70	18	14.66	14.70	-1	13,481	-0.01%
2018/07/20	10	14.65	0	0.00	14.70	10	13,498	0.07%
2018/07/18	10	14.55	0	0.00	14.65	10	13,543	0.07%
2018/07/17	0	0.00	1	14.55	14.55	-1	13,553	-0.01%
2018/07/16	101	14.50	0	14.55	14.45	101	13,464	0.75%	大買/
2018/07/11	6	14.33	1	14.40	14.40	5	13,462	0.04%
2018/07/10	30	14.40	0	0.00	14.45	30	13,479	0.22%
2018/07/09	0.1	14.30	27.3	14.34	14.30	-27.2	13,454	-0.20%
2018/07/06	3	14.20	0	0.00	14.15	3	13,456	0.02%
2018/07/05	10.1	14.30	0	0.00	14.25	10.1	13,373	0.08%
2018/07/03	30	14.30	111	14.30	14.25	-81	13,666	-0.59%	大賣/
2018/07/02	21	14.40	0	0.00	14.40	21	13,685	0.15%
2018/06/29	2	14.38	0	0.00	14.40	2	13,771	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	10	14.45	0	0.00	14.40	10	13,809	0.07%
2018/06/25	0	0.00	1	14.45	14.45	-1	13,897	-0.01%
2018/06/22	1	14.40	0	0.00	14.40	1	14,053	0.01%
2018/06/21	3	14.50	0	14.50	14.50	3	14,121	0.02%
2018/06/20	0	0.00	2	14.58	14.50	-2	14,323	-0.01%
2018/06/19	24	14.40	0	0.00	14.40	24	14,323	0.17%
2018/06/15	2	14.50	2	14.50	14.55	0	14,339	0.00%
2018/06/14	52	14.58	0	0.00	14.45	52	14,223	0.37%
2018/06/13	17	14.76	0	0.00	14.75	17	14,065	0.12%
2018/06/12	2	14.80	3	14.82	14.75	-1	14,389	-0.01%
2018/06/08	0	14.95	5.1	14.95	14.95	-5.1	14,340	-0.04%
2018/06/07	15.1	15.00	0	0.00	15.05	15.1	14,243	0.11%
2018/06/06	0	14.95	6.2	15.00	15.00	-6.2	14,228	-0.04%
2018/06/05	6.1	14.90	9.1	14.90	15.00	-3	14,115	-0.02%
2018/06/04	3	14.90	7	14.81	14.90	-4	13,903	-0.03%
2018/05/30	22	14.55	0	0.00	14.55	22	13,274	0.17%
2018/05/28	5	14.75	0	0.00	14.80	5	13,183	0.04%
2018/05/25	0.1	14.80	0	0.00	14.80	0.1	13,337	0.00%
2018/05/23	0	0.00	2	14.80	14.80	-2	13,557	-0.01%
2018/05/22	0	0.00	5	14.90	14.85	-5	13,697	-0.04%
2018/05/21	5	14.85	3	14.85	14.90	2	13,831	0.01%
2018/05/18	3	14.75	0	0.00	14.80	3	13,868	0.02%
2018/05/17	1	14.75	0	0.00	14.70	1	13,999	0.01%
2018/05/14	0	0.00	7	14.60	14.60	-7	15,487	-0.05%
2018/05/11	7	14.55	1	14.55	14.60	6	15,514	0.04%
2018/05/08	0	14.45	12	14.50	14.45	-12	15,184	-0.08%
2018/05/07	0.1	14.45	8	14.45	14.45	-7.9	15,099	-0.05%
2018/05/03	0	0.00	1	14.40	14.35	-1	15,080	-0.01%
2018/05/02	20	14.54	0	0.00	14.50	20	15,217	0.13%
2018/04/30	0.4	14.45	1	14.40	14.45	-0.6	15,189	0.00%
2018/04/27	5	14.25	0	0.00	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	0.1	14.25	0	0.00	14.25	0.1	15,036	0.00%
2018/04/24	0	0.00	5	14.25	14.25	-5	15,298	-0.03%
2018/04/23	5	14.35	1	14.40	14.40	4	15,479	0.03%
2018/04/20	0	0.00	5	14.30	14.30	-5	15,480	-0.03%
2018/04/19	5	14.25	10	14.20	14.30	-5	15,652	-0.03%
2018/04/18	3	14.15	0	0.00	14.20	3	15,680	0.02%
2018/04/17	145	14.15	0	0.00	14.20	145	15,783	0.92%	大買/鉅額交易
2018/04/11	0	0.00	1.8	14.30	14.30	-1.8	16,728	-0.01%
2018/04/09	0.1	14.15	0	0.00	14.10	0.1	16,726	0.00%
2018/04/03	2	14.05	0	0.00	14.10	2	16,906	0.01%
2018/04/02	7	14.24	8	14.25	14.20	-1	16,856	-0.01%
2018/03/31	0	0.00	200	14.25	14.25	-200	16,829	-1.19%	大賣/鉅額交易
2018/03/30	2	14.25	0	0.00	14.30	2	16,996	0.01%
2018/03/29	0	0.00	10	14.25	14.30	-10	16,902	-0.06%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	1	14.45	0	0.00	14.55	1	16,650	0.01%
2018/03/26	0.1	14.35	0	0.00	14.35	0.1	16,445	0.00%
2018/03/23	0.2	14.35	0	0.00	14.30	0.2	16,483	0.00%
2018/03/22	5	14.55	0	0.00	14.45	5	16,264	0.03%
2018/03/21	0	0.00	1	14.55	14.55	-1	16,201	-0.01%
2018/03/16	11	14.30	4	14.35	14.35	7	16,305	0.04%
2018/03/15	0	0.00	4	14.40	14.40	-4	16,103	-0.02%
2018/03/14	22.9	14.35	5	14.25	14.40	17.9	16,117	0.11%
2018/03/13	5	14.15	0	0.00	14.20	5	16,075	0.03%
2018/03/12	200	14.05	0	0.00	14.10	200	16,091	1.24%	大買/鉅額交易
2018/03/09	10	13.90	0	0.00	13.90	10	16,094	0.06%
2018/03/08	1	13.90	0	0.00	13.95	1	16,248	0.01%
2018/03/05	0.1	14.00	9	14.00	13.95	-8.9	17,297	-0.05%
2018/02/27	12.1	14.13	1	14.20	14.20	11.1	17,216	0.06%
2018/02/26	0	0.00	11	14.30	14.10	-11	17,084	-0.06%
2018/02/23	5	14.15	0	0.00	14.20	5	16,978	0.03%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/12	11	13.78	0	0.00	13.70	11	17,653	0.06%
2018/02/09	1	13.50	0	0.00	13.60	1	17,554	0.01%
2018/02/07	10	13.90	33	13.82	13.50	-23	17,154	-0.13%
2018/02/06	26	13.66	0	0.00	13.45	26	16,510	0.16%
2018/02/05	14.1	14.34	0	0.00	14.30	14.1	15,559	0.09%
2018/02/02	0	0.00	306.6	14.57	14.60	-306.6	15,368	-1.99%	大賣/鉅額交易
2018/02/01	0	0.00	100	14.70	14.70	-100	15,462	-0.65%
2018/01/31	2	14.60	501	14.58	14.70	-499	15,511	-3.22%	大賣/鉅額交易
2018/01/30	0	0.00	100.2	14.70	14.60	-100.2	15,320	-0.65%
2018/01/29	14	14.70	3	14.78	14.75	11	15,281	0.07%
2018/01/26	1.5	14.70	11	14.80	14.75	-9.5	15,180	-0.06%
2018/01/25	10.9	14.70	40.6	14.70	14.80	-29.7	15,167	-0.20%
2018/01/23	0	0.00	1	14.75	14.75	-1	14,840	-0.01%
2018/01/22	0	0.00	12	14.80	14.80	-12	14,771	-0.08%
2018/01/19	24	14.74	13	14.75	14.80	11	14,703	0.07%
2018/01/18	20	14.69	2	14.80	14.75	18	14,634	0.12%
2018/01/17	0	0.00	71	14.64	14.65	-71	14,314	-0.50%
2018/01/16	11	14.50	0	0.00	14.60	11	14,070	0.08%
2018/01/15	2	14.50	8	14.55	14.55	-6	13,970	-0.04%
2018/01/12	3	14.55	2	14.55	14.55	1	13,894	0.01%
2018/01/11	0	0.00	5	14.55	14.55	-5	13,779	-0.04%
2018/01/10	65	14.50	20	14.50	14.55	45	13,873	0.32%
2018/01/09	15	14.40	5	14.46	14.50	10	13,695	0.07%
2018/01/08	3	14.30	15	14.21	14.40	-12	13,508	-0.09%
2018/01/05	14.1	14.10	5	14.15	14.20	9.1	13,336	0.07%
2018/01/04	0	0.00	8	14.10	14.05	-8	13,532	-0.06%
2018/01/03	5	14.05	5	14.00	14.10	0	13,634	0.00%
2018/01/02	5	13.95	10	14.00	14.00	-5	13,521	-0.04%