炎洲 (4306)-台新券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
18.20
漲跌
--
漲幅
0.00%
成交量
914張
產業
上市塑膠類股
217人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

炎洲 (4306)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	11	18.20	0	0.00	18.20	11	3,090	0.36%
2024/11/19	5.6	18.26	25	18.35	18.25	-19.4	3,133	-0.62%
2024/11/18	5	18.05	113	18.06	18.00	-108	3,168	-3.41%	大賣/鉅額交易
2024/11/15	12	18.09	300	18.11	18.05	-288	3,180	-9.06%	大賣/鉅額交易
2024/11/14	31.1	18.04	178.3	17.97	17.90	-147.2	3,213	-4.58%	大賣/鉅額交易
2024/11/13	16	18.18	11	18.30	18.20	5	3,227	0.15%
2024/11/12	28	18.46	0	0.00	18.35	28	3,245	0.86%
2024/11/11	5	18.79	4	18.90	18.95	1	3,251	0.03%
2024/11/08	11	18.86	5	18.95	18.80	6	3,381	0.18%
2024/11/07	3	18.78	15	18.77	18.75	-12	3,443	-0.35%
2024/11/06	5.2	18.60	0	0.00	18.60	5.2	3,462	0.15%
2024/11/05	1	18.60	6.9	18.60	18.55	-5.9	3,519	-0.17%
2024/11/04	1	18.55	0	0.00	18.50	1	3,694	0.03%
2024/11/01	3	18.32	4	18.35	18.50	-1	3,842	-0.03%
2024/10/30	13	18.42	46	18.40	18.35	-33	3,918	-0.84%
2024/10/29	23	18.41	15	18.35	18.35	8	4,019	0.20%
2024/10/28	0	0.00	5	18.70	18.65	-5	4,041	-0.12%
2024/10/25	23	18.68	0	0.00	18.60	23	4,082	0.56%
2024/10/24	13	18.75	3	18.75	18.70	10	4,205	0.24%
2024/10/23	25.2	18.86	2.5	18.82	18.85	22.7	4,254	0.53%
2024/10/22	16.2	18.79	15	18.75	18.75	1.2	4,326	0.03%
2024/10/21	5	18.84	0	0.00	18.90	5	4,401	0.11%
2024/10/18	2	18.85	0	0.00	18.80	2	4,484	0.04%
2024/10/17	1	18.90	0	0.00	18.85	1	4,649	0.02%
2024/10/16	5	18.60	6	18.60	18.90	-1	4,815	-0.02%
2024/10/15	3	18.77	1	18.80	18.80	2	4,838	0.04%
2024/10/14	2.4	18.72	8	18.75	18.75	-5.6	4,915	-0.11%
2024/10/11	34	18.77	38	18.80	18.70	-4	5,010	-0.08%
2024/10/09	19.2	18.98	4	19.08	18.95	15.2	5,265	0.29%
2024/10/08	6	19.18	0	0.00	19.15	6	5,282	0.11%
2024/10/07	35	19.44	5.3	19.40	19.55	29.7	5,388	0.55%
2024/10/04	9	18.99	18	18.98	18.95	-9	5,460	-0.16%
2024/10/01	9	19.07	6	19.05	19.05	3	5,496	0.05%
2024/09/30	3.1	19.28	1	19.30	19.25	2.1	5,633	0.04%
2024/09/27	1	19.30	7	19.29	19.30	-6	5,672	-0.11%
2024/09/26	13.5	19.26	1	19.30	19.10	12.5	5,736	0.22%
2024/09/25	20.5	19.25	4	19.35	19.25	16.5	5,738	0.29%
2024/09/24	3	19.22	36	19.20	19.15	-33	5,729	-0.58%
2024/09/23	15.4	18.97	19	19.09	19.15	-3.6	5,729	-0.06%
2024/09/20	47.9	19.34	52	19.28	19.25	-4.1	5,685	-0.07%
2024/09/19	10	20.20	17	20.05	20.05	-7	5,541	-0.13%
2024/09/18	1	20.15	1	20.15	19.90	0	5,544	0.00%
2024/09/16	4	20.16	77	20.14	20.00	-73	5,606	-1.30%
2024/09/13	23	19.98	8.1	19.96	19.90	14.9	5,815	0.26%
2024/09/12	12.5	19.73	21	19.77	19.85	-8.5	5,983	-0.14%
2024/09/11	2	19.70	18	19.78	19.70	-16	5,991	-0.27%
2024/09/10	81.3	19.91	2	20.00	19.65	79.3	6,065	1.31%
2024/09/09	14	20.15	14	20.14	20.15	0	6,083	0.00%
2024/09/06	92	20.54	28	20.65	20.60	64	6,070	1.05%
2024/09/05	56	20.73	74	20.47	20.45	-18	6,180	-0.29%
2024/09/04	101	20.41	13	20.50	20.35	88	6,174	1.43%	大買/
2024/09/03	32.6	21.08	2	21.03	21.00	30.6	6,269	0.49%
2024/09/02	385	21.56	245	21.76	21.20	140	6,179	2.27%	大買/大賣/鉅額交易
2024/08/30	106	20.61	128.5	20.79	20.95	-22.5	5,866	-0.38%	大買/大賣/
2024/08/29	21	19.57	26	19.55	19.50	-5	5,610	-0.09%
2024/08/28	14	19.70	15	19.74	19.65	-1	5,623	-0.02%
2024/08/27	10	19.73	6	19.80	19.85	4	5,659	0.07%
2024/08/26	27	19.66	16	19.67	19.55	11	5,730	0.19%
2024/08/23	19	19.60	72	19.57	19.60	-53	5,840	-0.91%
2024/08/22	4	19.89	12	19.87	19.85	-8	5,918	-0.14%
2024/08/21	19	19.75	60	19.74	19.70	-41	5,912	-0.69%
2024/08/20	33	20.04	60	20.04	20.00	-27	5,894	-0.46%
2024/08/19	32	20.34	7	20.40	20.20	25	5,907	0.42%
2024/08/16	250	20.36	47	20.37	20.35	203	5,907	3.44%	大買/鉅額交易
2024/08/15	139.2	20.11	33	20.01	20.05	106.2	5,899	1.80%	大買/鉅額交易
2024/08/14	263	20.34	64	20.33	20.15	199	5,893	3.38%	大買/鉅額交易
2024/08/13	26	20.07	1	20.10	20.05	25	5,921	0.42%
2024/08/12	74	20.29	150	20.12	20.20	-76	5,929	-1.28%	大賣/
2024/08/09	12	20.79	78.2	20.84	20.60	-66.2	5,841	-1.13%
2024/08/08	27	20.27	3.2	20.15	20.25	23.8	5,795	0.41%
2024/08/07	42.2	20.65	12	20.50	20.40	30.2	5,804	0.52%
2024/08/06	54.3	19.58	125	19.08	20.15	-70.8	5,778	-1.22%	大賣/
2024/08/05	48.1	20.45	115.5	20.49	19.95	-67.4	5,627	-1.20%	大賣/
2024/08/02	45.3	21.98	31	21.85	21.85	14.3	5,531	0.26%
2024/08/01	13	22.46	31	22.42	22.45	-18.1	5,641	-0.32%
2024/07/31	43.5	21.89	7.6	21.95	22.00	35.9	5,655	0.63%
2024/07/30	47	21.67	41	21.59	21.90	6	5,732	0.10%
2024/07/29	75	22.01	34.2	22.16	21.75	40.8	5,814	0.70%
2024/07/26	22	21.29	10.5	21.26	21.45	11.5	5,767	0.20%
2024/07/23	7	21.06	49.2	21.11	21.20	-42.2	5,868	-0.72%
2024/07/22	11.2	19.92	40.2	19.99	20.00	-29.1	5,853	-0.50%
2024/07/19	46.2	20.38	15.2	20.43	20.25	31	5,866	0.53%
2024/07/18	21	20.73	14	20.84	20.90	7	5,992	0.12%
2024/07/17	53	22.19	5	22.23	22.05	48	5,881	0.82%
2024/07/16	7.2	21.96	60	22.06	21.90	-52.8	5,950	-0.89%
2024/07/15	10	22.09	79.2	22.10	22.15	-69.2	6,001	-1.15%
2024/07/12	61.2	22.41	94	22.42	22.45	-32.9	6,012	-0.55%
2024/07/11	127	22.82	91	22.72	22.75	36	5,937	0.61%	大買/
2024/07/10	31	21.96	40	22.02	21.90	-9	5,764	-0.16%
2024/07/09	37	21.82	21.4	21.87	21.80	15.6	5,772	0.27%
2024/07/08	39.5	21.95	23	22.08	21.80	16.5	5,728	0.29%
2024/07/05	50	21.62	15	21.60	21.65	35	5,662	0.62%
2024/07/04	73.7	21.54	43	21.42	21.70	30.7	5,665	0.54%
2024/07/03	1.2	21.17	39	21.13	21.05	-37.9	5,600	-0.68%
2024/07/02	17	20.59	43	20.86	21.10	-26	5,795	-0.45%
2024/07/01	13	20.69	9	20.68	20.60	4	5,736	0.07%
2024/06/28	17	20.52	24	20.43	20.50	-7	5,755	-0.12%
2024/06/27	27	20.33	37	20.47	20.35	-10	5,781	-0.17%
2024/06/26	3	20.63	90	20.68	20.60	-87	5,801	-1.50%
2024/06/25	24	20.54	0	0.00	20.75	24	5,950	0.40%
2024/06/24	61	20.81	6	20.91	20.75	55	5,982	0.92%
2024/06/21	34	21.17	38	21.18	21.25	-4	5,967	-0.07%
2024/06/20	94.3	20.91	82.1	21.01	20.90	12.1	5,922	0.20%
2024/06/19	71	21.15	77.2	21.43	21.80	-6.2	5,717	-0.11%
2024/06/18	92	20.57	87.4	20.57	20.70	4.6	5,565	0.08%
2024/06/17	56.1	20.80	14.6	20.82	20.50	41.5	5,555	0.75%
2024/06/14	60	21.07	94	21.02	21.00	-34	5,477	-0.62%
2024/06/13	19	20.72	42	20.80	20.70	-23	5,387	-0.43%
2024/06/12	201.3	20.56	82	20.80	20.70	119.3	5,388	2.21%	大買/鉅額交易
2024/06/11	75	20.44	41.2	20.51	20.40	33.8	5,246	0.64%
2024/06/07	44	20.62	80.8	20.47	20.80	-36.8	5,224	-0.70%
2024/06/06	6	19.69	16	19.67	19.75	-10	5,087	-0.20%
2024/06/05	13	19.72	10	19.72	19.80	3	5,114	0.06%
2024/06/04	15	19.82	8.2	19.75	19.80	6.8	5,241	0.13%
2024/06/03	11	20.08	6	20.02	20.10	5	5,501	0.09%
2024/05/31	1.1	19.96	21.1	20.14	20.00	-20	5,815	-0.34%
2024/05/30	63	20.14	51	19.83	19.75	12	5,784	0.21%
2024/05/29	125.2	20.24	135.2	20.27	20.05	-10	5,717	-0.17%	大買/大賣/
2024/05/28	116	19.99	54	20.00	20.15	62	5,589	1.11%	大買/
2024/05/27	16	19.35	33	19.44	19.55	-17	5,487	-0.31%
2024/05/24	6	19.14	5.3	19.15	19.20	0.7	5,474	0.01%
2024/05/23	45	19.19	209	19.20	19.15	-164	5,451	-3.01%	大賣/鉅額交易
2024/05/22	22.2	19.60	25	19.59	19.55	-2.8	5,408	-0.05%
2024/05/21	23	19.68	0	0.00	19.65	23	5,390	0.43%
2024/05/20	11.2	20.02	19	19.99	20.05	-7.8	5,364	-0.15%
2024/05/17	50	19.94	64	20.06	19.95	-14	5,335	-0.26%
2024/05/16	17	19.49	191.1	19.47	19.60	-174.1	5,283	-3.30%	大賣/鉅額交易
2024/05/15	10	19.61	86	19.53	19.50	-76	5,256	-1.45%
2024/05/14	15	19.52	7	19.47	19.50	8	5,225	0.15%
2024/05/13	17	19.53	97	19.56	19.55	-80	5,201	-1.54%
2024/05/10	14	19.53	28.2	19.48	19.80	-14.2	5,161	-0.27%
2024/05/09	4	19.52	3	19.55	19.35	1	5,122	0.02%
2024/05/08	46	19.38	0.5	19.55	19.55	45.5	5,090	0.89%
2024/05/07	80.1	19.73	60.6	19.74	19.65	19.5	5,032	0.39%
2024/05/06	53	20.53	133.8	20.59	20.25	-80.8	4,855	-1.66%	大賣/
2024/05/03	22	20.85	18.4	20.83	20.70	3.6	4,732	0.08%
2024/05/02	267	21.05	190.3	21.03	21.10	76.7	4,606	1.67%	大買/大賣/
2024/04/30	49	20.81	52	20.75	20.90	-3	4,480	-0.07%
2024/04/29	73	20.73	120	20.91	20.85	-47	4,402	-1.07%	大賣/
2024/04/26	167	20.36	40	20.33	20.30	127	4,255	2.98%	大買/鉅額交易
2024/04/25	85	20.46	27	20.48	20.30	58	4,191	1.38%
2024/04/24	68.8	20.48	94.3	20.59	20.60	-25.5	4,098	-0.62%
2024/04/23	33	19.88	20	19.78	20.00	13	3,918	0.33%
2024/04/22	121	20.03	61.1	19.87	19.75	59.9	3,881	1.54%	大買/
2024/04/19	71	19.24	34.7	19.24	19.45	36.3	3,638	1.00%
2024/04/18	24	18.70	27	18.84	19.10	-3	3,477	-0.09%
2024/04/17	11	18.26	0	0.00	18.30	11	3,383	0.33%
2024/04/16	40.5	18.28	15	18.22	18.00	25.5	3,375	0.76%
2024/04/15	24.1	19.09	33	19.08	19.00	-8.9	3,250	-0.27%
2024/04/12	23	19.44	18.1	19.29	19.35	4.9	3,197	0.15%
2024/04/11	28.5	19.82	16	19.79	19.70	12.5	3,116	0.40%
2024/04/10	30.2	20.15	42.2	20.10	20.05	-12	3,064	-0.39%
2024/04/09	42	19.94	34.5	19.88	20.10	7.5	2,997	0.25%
2024/04/08	47	19.92	138.7	19.85	20.00	-91.7	2,905	-3.16%	大賣/
2024/04/03	9	18.83	12	18.82	18.80	-3	2,666	-0.11%
2024/04/02	36	18.92	4.6	18.90	18.75	31.4	2,657	1.18%
2024/04/01	16	18.76	23.5	18.82	18.85	-7.5	2,637	-0.29%
2024/03/29	23	18.72	25.1	18.66	18.65	-2.1	2,624	-0.08%
2024/03/28	88.1	18.84	105.1	18.88	18.75	-17	2,573	-0.66%	大賣/
2024/03/27	88	18.37	45.4	18.26	18.40	42.6	2,429	1.76%
2024/03/26	67.6	18.14	18	18.14	18.00	49.6	2,398	2.07%
2024/03/25	99	18.30	12.1	18.31	18.25	86.9	2,389	3.64%
2024/03/22	14	18.22	3	18.25	18.25	11	2,399	0.46%
2024/03/21	4	18.30	59.2	18.17	18.20	-55.2	2,417	-2.28%
2024/03/20	23	17.97	19	17.99	18.10	4	2,460	0.16%
2024/03/19	175	17.98	1	17.85	17.85	174	2,468	7.05%	大買/鉅額交易
2024/03/18	2	17.75	1	17.75	17.80	1	2,505	0.04%
2024/03/15	24	18.00	275	17.82	17.80	-251	2,524	-9.94%	大賣/鉅額交易
2024/03/14	5	17.81	6	17.77	17.85	-1	2,538	-0.04%
2024/03/13	37	17.68	13	17.67	17.75	24	2,583	0.93%
2024/03/12	18	17.82	47	17.74	17.80	-29	2,592	-1.12%
2024/03/11	21	18.13	5	18.15	18.10	16	2,550	0.63%
2024/03/08	111.2	18.44	50	18.18	18.15	61.2	2,518	2.43%	大買/
2024/03/07	258	18.28	279.5	18.38	18.80	-21.5	2,456	-0.88%	大買/大賣/
2024/03/06	102	18.27	241.9	18.48	18.25	-139.9	2,170	-6.45%	大買/大賣/鉅額交易
2024/03/05	2	17.10	4	17.08	17.00	-2	1,826	-0.11%
2024/03/01	1	17.00	0	0.00	17.00	1	1,827	0.05%
2024/02/29	1.3	17.01	0	0.00	17.05	1.3	1,839	0.07%
2024/02/27	16	17.10	0	0.00	17.00	16	1,829	0.87%
2024/02/26	15.1	17.25	8.2	17.22	17.15	6.9	1,815	0.38%
2024/02/23	4	17.15	13	17.24	17.15	-9	1,811	-0.50%
2024/02/22	15	17.30	2	17.30	17.30	13	1,819	0.71%
2024/02/21	11.2	17.29	3	17.35	17.25	8.2	1,819	0.45%
2024/02/20	16.3	17.39	3	17.47	17.35	13.3	1,808	0.74%
2024/02/19	26	17.61	43	17.56	17.55	-17	1,791	-0.95%
2024/02/16	26	17.29	127	17.24	17.25	-101	1,774	-5.69%	大賣/鉅額交易
2024/02/15	10.3	16.75	44	16.79	16.80	-33.7	1,751	-1.92%
2024/02/02	1	16.95	4	16.91	17.00	-3	1,743	-0.17%
2024/02/01	0	0.00	2	16.95	17.00	-2	1,766	-0.11%
2024/01/29	16	17.08	85	17.10	17.10	-69	1,763	-3.91%
2024/01/26	52	16.98	0	0.00	16.85	52	1,742	2.99%
2024/01/25	0	0.00	3	16.90	17.00	-3	1,746	-0.17%
2024/01/24	0.1	16.95	12	16.83	16.85	-11.9	1,742	-0.68%
2024/01/23	0	16.80	2	16.75	16.75	-2	1,751	-0.11%
2024/01/22	6	16.70	2	16.80	16.65	4	1,780	0.22%
2024/01/19	4	16.68	1	16.75	16.80	3	1,766	0.17%
2024/01/18	3.1	16.57	0	0.00	16.55	3.1	1,761	0.18%
2024/01/17	12	16.72	37.1	16.65	16.55	-25.1	1,761	-1.43%
2024/01/16	65	17.01	1	17.00	16.95	64	1,722	3.72%
2024/01/15	2	17.25	0	0.00	17.25	2	1,696	0.12%
2024/01/12	3.1	17.20	2	17.25	17.15	1.1	1,707	0.06%
2024/01/11	2.1	17.15	0	0.00	17.20	2.1	1,739	0.12%
2024/01/10	22.4	17.34	185	17.23	17.20	-162.6	1,852	-8.78%	大賣/鉅額交易
2024/01/09	3.2	17.58	0	0.00	17.50	3.2	1,846	0.17%
2024/01/08	1	17.65	1	17.75	17.70	0	1,869	0.00%
2024/01/05	13	17.56	0	0.00	17.55	13	1,870	0.69%
2024/01/04	14	17.62	40.2	17.60	17.60	-26.2	1,885	-1.39%
2024/01/03	4	17.71	4	17.66	17.65	0	1,969	0.00%
2024/01/02	4.1	17.78	17	17.76	17.75	-12.9	1,972	-0.65%
2023/12/29	3	17.78	1	17.75	17.70	2	1,970	0.10%
2023/12/28	26	17.83	0	0.00	17.80	26	1,971	1.32%
2023/12/27	4.1	17.89	14.1	17.84	17.95	-10	1,960	-0.51%
2023/12/26	35	17.56	4	17.50	17.65	31	1,958	1.58%
2023/12/25	37.1	17.82	3.1	17.85	17.85	34	2,004	1.70%
2023/12/22	55	17.86	96	17.78	17.70	-41	1,999	-2.05%
2023/12/21	5.8	18.14	80	18.23	17.95	-74.2	1,973	-3.76%
2023/12/20	65.2	18.44	35	18.40	18.40	30.2	1,930	1.56%
2023/12/19	21	18.30	289	18.25	18.30	-268	1,911	-14.02%	大賣/鉅額交易
2023/12/18	85.2	18.51	27.9	18.60	18.40	57.3	1,868	3.06%
2023/12/15	20.1	18.22	30.4	18.36	18.30	-10.3	1,856	-0.56%
2023/12/14	276.8	18.15	47.4	18.20	18.05	229.3	1,757	13.05%	大買/鉅額交易
2023/12/13	4	18.19	11	18.14	18.10	-7	1,718	-0.41%
2023/12/12	248	17.96	25.1	18.04	17.95	222.9	1,675	13.30%	大買/鉅額交易
2023/12/11	42	17.97	42.6	17.98	17.95	-0.6	1,651	-0.04%
2023/12/08	58	17.78	57.6	17.73	17.75	0.4	1,580	0.03%
2023/12/07	15	17.68	2.1	17.65	17.55	12.9	1,520	0.85%
2023/12/06	9	17.33	7	17.43	17.35	2	1,461	0.14%
2023/12/05	1	17.30	14	17.20	17.30	-13	1,440	-0.90%
2023/12/04	14	17.06	22	17.29	17.20	-8	1,422	-0.56%
2023/12/01	0	0.00	32	16.86	16.95	-32	1,341	-2.38%
2023/11/30	0	0.00	31.1	16.75	16.75	-31.1	1,333	-2.33%
2023/11/29	4	16.90	0	0.00	16.85	4	1,335	0.30%
2023/11/28	4	17.00	20.3	17.01	16.90	-16.3	1,342	-1.21%
2023/11/27	9	16.88	7	16.85	16.80	2	1,321	0.15%
2023/11/24	0	0.00	6	16.72	16.75	-6	1,297	-0.46%
2023/11/21	11	16.76	60	16.68	16.70	-49	1,287	-3.80%
2023/11/20	7	16.56	11.1	16.51	16.60	-4.1	1,258	-0.32%
2023/11/17	2	16.38	9	16.44	16.40	-7	1,253	-0.56%
2023/11/16	1	16.30	10	16.30	16.35	-9	1,274	-0.71%
2023/11/15	1	16.20	2	16.20	16.30	-1	1,279	-0.08%
2023/11/14	17	16.25	5	16.15	16.15	12	1,292	0.93%
2023/11/13	5	16.17	0	0.00	16.25	5	1,297	0.39%
2023/11/10	26	16.46	6	16.44	16.45	20	1,289	1.55%
2023/11/09	85	16.53	7.1	16.51	16.45	77.9	1,304	5.97%
2023/11/08	0	0.00	10	16.15	16.30	-10	1,303	-0.77%
2023/11/07	1	16.20	7	16.16	16.15	-6	1,303	-0.46%
2023/11/06	0	0.00	0.1	16.20	16.30	-0.1	1,310	0.00%
2023/11/03	2	16.10	0	0.00	16.10	2	1,304	0.15%
2023/11/02	2.1	16.06	0	0.00	16.15	2.1	1,306	0.16%
2023/11/01	1	16.15	2	16.08	16.10	-1	1,294	-0.08%
2023/10/31	1	16.35	30	16.40	16.00	-29	1,294	-2.24%
2023/10/30	1	16.50	5	16.43	16.50	-4	1,281	-0.31%
2023/10/27	31	16.02	2	16.00	16.00	29	1,244	2.33%
2023/10/26	9	15.91	2	15.90	15.95	7	1,268	0.55%
2023/10/25	13	15.99	0	0.00	15.95	13	1,262	1.03%
2023/10/24	3	16.02	14.1	16.07	16.00	-11.1	1,262	-0.88%
2023/10/23	2	16.05	0.1	16.05	15.95	1.9	1,260	0.15%
2023/10/20	14.5	15.96	1	16.10	16.10	13.5	1,261	1.07%
2023/10/19	59	16.13	22	16.00	16.05	37	1,255	2.95%
2023/10/18	14	16.44	24	16.49	16.30	-10	1,226	-0.81%
2023/10/17	18	16.81	1	16.85	16.60	17	1,113	1.53%
2023/10/16	21	16.86	6	16.90	16.80	15	1,109	1.35%
2023/10/13	1	16.80	0	0.00	16.65	1	1,125	0.09%
2023/10/12	11	16.74	26	16.73	16.75	-15	1,144	-1.31%
2023/10/11	4	16.59	45	16.47	16.70	-41	1,135	-3.61%
2023/10/06	12.3	16.06	26	16.07	16.15	-13.7	1,058	-1.30%
2023/10/05	0	0.00	4	16.11	16.10	-4	1,083	-0.37%
2023/10/04	11	16.05	12	16.05	16.10	-1	1,109	-0.09%
2023/10/03	18	15.98	1	16.05	15.95	17	1,108	1.53%
2023/10/02	8	16.16	8	16.17	16.20	0	1,101	0.00%
2023/09/28	67	16.13	81	16.13	16.25	-14	1,101	-1.27%
2023/09/27	2	15.50	0	0.00	15.70	2	1,023	0.20%
2023/09/26	3	15.55	5	15.50	15.50	-2	1,022	-0.20%
2023/09/25	10	15.65	0	0.00	15.60	10	1,022	0.98%
2023/09/22	26	15.64	1	15.70	15.60	25	1,023	2.44%
2023/09/21	8	15.82	2.1	15.80	15.80	5.9	1,017	0.58%
2023/09/20	72	15.91	40	15.89	15.95	32	1,005	3.18%
2023/09/19	0	0.00	2	15.60	15.60	-2	986	-0.20%
2023/09/18	2	15.50	13	15.55	15.70	-11	988	-1.11%
2023/09/15	17	15.51	5	15.50	15.50	12	988	1.21%
2023/09/14	3	15.62	40	15.57	15.60	-37	995	-3.72%
2023/09/12	2	15.35	0	0.00	15.35	2	993	0.20%
2023/09/11	51	15.39	12	15.35	15.40	39	1,001	3.89%
2023/09/08	6	15.30	34	15.25	15.30	-28	1,003	-2.79%
2023/09/07	2	15.15	50	15.20	15.25	-48	1,009	-4.76%
2023/09/06	3	15.30	1.2	15.35	15.30	1.8	1,033	0.18%
2023/09/05	2	15.33	0	0.00	15.40	2	1,048	0.19%
2023/09/04	10	15.37	0	15.35	15.40	10	1,054	0.95%
2023/09/01	5	15.10	35	15.06	15.35	-30	1,043	-2.87%
2023/08/31	187	15.07	0.9	15.05	15.05	186.1	1,026	18.13%	大買/鉅額交易
2023/08/30	0	0.00	5	14.90	15.00	-5	1,020	-0.49%
2023/08/29	3	14.90	6	14.95	14.95	-3	1,030	-0.29%
2023/08/28	24	15.03	2	15.00	14.95	22	1,035	2.13%
2023/08/25	2	14.98	53	14.98	15.00	-51	1,047	-4.87%
2023/08/24	3	15.02	1	15.00	15.05	2	1,058	0.19%
2023/08/23	3.2	15.05	13	15.09	15.05	-9.8	1,063	-0.92%
2023/08/22	2	15.08	20	14.93	15.05	-18	1,085	-1.66%
2023/08/21	2	14.65	20	14.75	14.75	-18	1,068	-1.68%
2023/08/18	0	0.00	23	14.64	14.65	-23	1,067	-2.15%
2023/08/17	12	14.48	0	0.00	14.55	12	1,051	1.14%
2023/08/16	25.2	14.59	27.1	14.47	14.50	-1.9	1,060	-0.18%
2023/08/15	16	14.65	0	0.00	14.60	16	1,062	1.51%
2023/08/14	7.1	14.61	6	14.69	14.65	1.1	1,047	0.10%
2023/08/11	51	14.66	0	0.00	14.50	51	1,027	4.96%
2023/08/10	8	14.43	2	14.45	14.55	6	1,035	0.58%
2023/08/09	1	14.60	0	0.00	14.60	1	1,052	0.09%
2023/08/08	1	14.65	10	14.60	14.60	-9	1,103	-0.82%
2023/08/04	0	0.00	15	14.68	14.75	-15	1,141	-1.31%
2023/08/02	1	14.70	3	14.70	14.65	-2	1,153	-0.17%
2023/08/01	5	14.76	6	14.79	14.75	-1	1,159	-0.09%
2023/07/31	17	14.84	20	14.80	14.85	-3	1,171	-0.26%
2023/07/28	0	14.70	5	14.65	14.65	-5	1,175	-0.43%
2023/07/27	1	14.65	0	0.00	14.70	1	1,199	0.08%
2023/07/26	20	14.56	2	14.50	14.55	18	1,229	1.46%
2023/07/25	34	14.39	0	0.00	14.50	34	1,250	2.72%
2023/07/24	7	14.35	0	0.00	14.25	7	1,258	0.56%
2023/07/21	6	14.30	0	0.00	14.40	6	1,277	0.47%
2023/07/20	1	14.40	0	0.00	14.40	1	1,324	0.08%
2023/07/19	27	14.65	0	0.00	14.45	27	1,346	2.01%
2023/07/18	28	14.70	1	14.65	14.75	27	1,345	2.01%
2023/07/17	0	0.00	1	15.65	15.65	-1	1,313	-0.08%
2023/07/14	1	15.60	2	15.55	15.60	-1	1,291	-0.08%
2023/07/13	2	15.40	0	0.00	15.40	2	1,295	0.15%
2023/07/12	11	15.39	1	15.40	15.45	10	1,299	0.77%
2023/07/11	10	15.62	3	15.65	15.65	7	1,310	0.53%
2023/07/10	1	15.75	0	0.00	15.80	1	1,327	0.08%
2023/07/07	1	15.80	5	15.75	15.90	-4	1,340	-0.30%
2023/07/06	5	15.87	19	15.90	15.90	-14	1,361	-1.03%
2023/07/05	0	0.00	10	15.95	15.95	-10	1,354	-0.74%
2023/07/04	1	15.90	5	15.90	15.90	-4	1,365	-0.29%
2023/07/03	21	15.85	1	15.85	15.85	20	1,396	1.43%
2023/06/30	14	15.75	17	15.75	15.80	-3	1,407	-0.21%
2023/06/29	0	15.80	2	15.80	15.80	-2	1,433	-0.14%
2023/06/28	6	15.72	2	15.78	15.80	4	1,452	0.28%
2023/06/27	24	15.74	1	15.75	15.70	23	1,472	1.56%
2023/06/26	3	15.93	10	15.90	15.90	-7	1,503	-0.47%
2023/06/21	9	15.84	0	0.00	15.95	9	1,528	0.59%
2023/06/20	17	15.99	5.6	16.05	15.95	11.4	1,554	0.73%
2023/06/19	7	16.04	0	0.00	16.10	7	1,683	0.42%
2023/06/16	4	16.00	0	0.00	16.05	4	1,725	0.23%
2023/06/15	0	0.00	2.1	16.10	16.15	-2.1	1,762	-0.12%
2023/06/14	0	0.00	2	16.10	16.15	-2	1,784	-0.11%
2023/06/13	10	15.99	0	0.00	16.05	10	1,870	0.53%
2023/06/12	21	15.99	21	15.98	15.95	0	1,863	0.00%
2023/06/09	22	16.07	0	0.00	16.05	22	1,837	1.20%
2023/06/08	5	16.17	0	0.00	16.20	5	1,821	0.27%
2023/06/07	12	16.30	0	0.00	16.30	12	1,817	0.66%
2023/06/06	1	16.20	20	16.15	16.25	-19	1,816	-1.05%
2023/06/05	12	16.16	0.5	16.20	16.20	11.5	1,817	0.63%
2023/06/02	6	16.10	9	16.10	16.10	-3	1,818	-0.16%
2023/06/01	7.5	16.09	18	16.05	16.15	-10.5	1,827	-0.57%
2023/05/31	16	15.96	0	0.00	15.95	16	1,826	0.88%
2023/05/30	10	16.06	10	16.04	16.10	0	1,812	0.00%
2023/05/29	10	16.19	11	16.20	16.15	-1	1,800	-0.06%
2023/05/26	47	16.23	0	0.00	16.20	47	1,793	2.62%
2023/05/25	25	16.51	29	16.45	16.45	-4	1,776	-0.23%
2023/05/24	2	16.60	4	16.56	16.65	-2	1,764	-0.11%
2023/05/22	30.3	16.50	0	0.00	16.55	30.3	1,764	1.72%
2023/05/19	11	16.55	47.4	16.51	16.55	-36.4	1,747	-2.08%
2023/05/18	15	16.65	1	16.60	16.70	14	1,739	0.80%
2023/05/17	1	16.60	1	16.65	16.65	0	1,732	0.00%
2023/05/16	21	16.50	0	0.00	16.55	21	1,726	1.22%
2023/05/15	37.1	16.40	5	16.35	16.45	32.1	1,716	1.87%
2023/05/12	13.3	16.96	7.5	16.73	16.70	5.8	1,691	0.34%
2023/05/11	30.1	16.67	43	16.71	16.75	-12.9	1,640	-0.79%
2023/05/10	11	16.95	5	16.95	17.00	6	1,609	0.37%
2023/05/09	17	16.90	4	17.00	17.00	13	1,602	0.81%
2023/05/08	0.1	17.00	1	16.95	17.00	-0.9	1,588	-0.06%
2023/05/05	9	16.77	7.1	16.82	16.90	1.9	1,575	0.12%
2023/05/04	35	16.87	1	16.85	16.85	34	1,559	2.18%
2023/05/03	14	17.12	18	17.10	17.05	-4	1,532	-0.26%
2023/05/02	3	17.30	9.4	17.36	17.30	-6.4	1,508	-0.43%
2023/04/28	7.5	17.14	37.1	17.15	17.15	-29.6	1,473	-2.01%
2023/04/27	44.5	17.08	5	17.11	17.05	39.5	1,448	2.73%
2023/04/26	42.5	16.90	4	17.04	17.10	38.5	1,433	2.69%
2023/04/25	63	16.92	5	16.91	16.90	58	1,402	4.13%
2023/04/24	13	16.86	0	0.00	16.90	13	1,346	0.97%
2023/04/21	4	16.39	0	0.00	16.60	4	1,326	0.30%
2023/04/20	42.2	16.50	4	16.55	16.55	38.2	1,305	2.93%
2023/04/19	6	16.60	0	0.00	16.60	6	1,286	0.47%
2023/04/18	57.3	16.70	1	16.80	16.65	56.3	1,268	4.44%
2023/04/17	3.7	16.81	2	16.90	16.85	1.7	1,248	0.14%
2023/04/14	11	16.81	2	16.83	16.80	9	1,228	0.73%
2023/04/13	4	16.67	67.1	16.67	16.65	-63.1	1,183	-5.33%
2023/04/12	17	16.44	2	16.45	16.50	15	1,135	1.32%
2023/04/11	2	16.45	65	16.41	16.50	-63	1,116	-5.64%
2023/04/10	9	16.48	28	16.41	16.40	-19	1,091	-1.74%
2023/04/07	39	16.53	1	16.55	16.55	38	1,075	3.53%
2023/04/06	79	16.50	35	16.53	16.50	44	1,058	4.16%
2023/03/31	33	16.30	5	16.37	16.40	28	1,023	2.74%
2023/03/30	2	16.30	4	16.38	16.30	-2	1,007	-0.20%
2023/03/29	18	16.21	31	16.32	16.25	-13	978	-1.33%
2023/03/28	18	16.36	12	16.35	16.25	6	963	0.62%
2023/03/27	52.9	16.38	25.5	16.42	16.40	27.4	938	2.92%
2023/03/24	7	16.05	66.4	16.25	16.10	-59.4	884	-6.71%
2023/03/23	13	16.26	7.1	16.36	16.25	5.9	857	0.69%
2023/03/22	84.7	16.44	67.7	16.32	16.25	17	821	2.07%
2023/03/21	81	15.95	25	15.98	15.90	56	671	8.33%
2023/03/20	20.2	15.66	34	15.75	15.90	-13.8	628	-2.19%
2023/03/17	2.2	15.30	1	15.40	15.40	1.2	567	0.21%
2023/03/16	33.8	15.29	22.8	15.40	15.15	11	537	2.04%
2023/03/14	0	14.90	0	0.00	14.85	0	455	0.00%
2023/03/13	4	14.81	1	14.90	14.85	3	465	0.64%
2023/03/10	5	14.81	0	0.00	14.80	5	471	1.06%
2023/03/09	3	15.05	0	15.15	15.05	3	482	0.62%
2023/03/08	9	15.03	0	0.00	15.05	9	491	1.83%
2023/03/07	16	15.15	20	15.25	15.20	-4	493	-0.81%
2023/03/06	5.2	15.12	1	15.09	15.15	4.2	490	0.85%
2023/03/03	1	14.85	4	14.90	14.90	-3	472	-0.63%
2023/03/02	2	14.83	1	14.85	14.85	1	480	0.21%
2023/03/01	1	14.75	0	0.00	14.75	1	479	0.21%
2023/02/24	3	14.80	8	14.79	14.75	-5	477	-1.05%
2023/02/23	0	14.75	0	0.00	14.80	0	477	0.00%
2023/02/22	0	14.70	0	0.00	14.70	0	469	0.00%
2023/02/21	2	14.65	6	14.75	14.70	-4	470	-0.85%
2023/02/20	2	14.65	20	14.70	14.75	-18	474	-3.80%
2023/02/16	4	14.51	6	14.50	14.55	-2	500	-0.40%
2023/02/15	3	14.53	0	14.60	14.50	3	512	0.59%
2023/02/14	1	14.60	0	0.00	14.60	1	513	0.19%
2023/02/13	2	14.50	1	14.50	14.50	1	513	0.20%
2023/02/10	5	14.55	0	0.00	14.55	5	511	0.98%
2023/02/09	1	14.70	0	0.00	14.70	1	510	0.20%
2023/02/08	0	14.70	10	14.70	14.70	-10	511	-1.96%
2023/02/06	2	14.70	0	0.00	14.70	2	513	0.39%
2023/02/03	1	14.65	1.1	14.66	14.65	-0.1	512	-0.01%
2023/02/01	0	0.00	1	14.70	14.65	-1	506	-0.20%
2023/01/30	1	14.55	0	0.00	14.50	1	507	0.20%
2023/01/17	6	14.43	3	14.45	14.40	3	506	0.59%
2023/01/16	2	14.45	0	0.00	14.45	2	511	0.39%
2023/01/13	0	14.50	0	0.00	14.45	0	517	0.00%
2023/01/12	10	14.55	10	14.45	14.50	0	575	0.00%
2023/01/11	8	14.60	0	0.00	14.45	8	577	1.39%
2023/01/10	3	14.50	1	14.45	14.45	2	569	0.35%
2023/01/09	1	14.50	0	0.00	14.50	1	571	0.18%
2023/01/06	1	14.45	0	0.00	14.45	1	576	0.17%
2023/01/05	2	14.40	0	0.00	14.40	2	587	0.34%
2022/12/23	0	14.40	0	0.00	14.40	0	604	0.00%
2022/12/22	0	0.00	2	14.50	14.45	-2	604	-0.33%
2022/12/21	0	14.45	0	0.00	14.40	0	614	0.00%
2022/12/16	0	0.00	3	14.55	14.55	-3	618	-0.49%
2022/12/15	1.3	14.77	1	14.80	14.75	0.3	618	0.04%
2022/12/14	1	14.70	0	0.00	14.70	1	617	0.16%
2022/12/13	0	14.80	0	0.00	14.60	0	617	0.00%
2022/12/12	2	14.70	0	0.00	14.75	2	617	0.32%
2022/12/09	0	0.00	0.8	14.88	14.90	-0.8	615	-0.13%
2022/12/07	1	14.85	9.1	14.98	14.85	-8.1	633	-1.28%
2022/12/06	2	15.00	9	14.99	14.80	-7	657	-1.06%
2022/12/05	2	15.10	0	0.00	15.00	2	670	0.30%
2022/12/02	0	0.00	6	15.05	15.10	-6	663	-0.90%
2022/12/01	11	15.02	1	14.95	14.90	10	659	1.52%
2022/11/30	10	14.80	0	0.00	14.85	10	653	1.53%
2022/11/29	0	14.65	2	14.70	14.65	-2	643	-0.31%
2022/11/23	0	0.00	0	14.40	14.40	0	623	0.00%
2022/11/22	0.1	14.30	1.9	14.30	14.30	-1.8	627	-0.28%
2022/11/21	3.2	14.34	3	14.33	14.30	0.2	627	0.03%
2022/11/18	0.2	14.30	0	0.00	14.25	0.2	625	0.03%
2022/11/17	5	14.35	0	0.00	14.35	5	624	0.80%
2022/11/16	0.1	14.30	0	0.00	14.20	0.1	626	0.02%
2022/11/15	1.2	14.25	21	14.20	14.30	-19.8	626	-3.16%
2022/11/11	0.1	13.70	0	0.00	13.70	0.1	606	0.01%
2022/11/09	0	0.00	68	13.35	13.40	-68	605	-11.24%
2022/11/08	0	0.00	55	13.33	13.30	-55	618	-8.90%
2022/11/07	0	0.00	2	13.35	13.40	-2	638	-0.31%
2022/11/04	0	0.00	0.2	13.30	13.30	-0.2	642	-0.04%
2022/11/03	0	0.00	1.1	13.25	13.30	-1.1	652	-0.17%
2022/11/01	1	13.10	0	13.50	13.15	1	648	0.15%
2022/10/31	0	12.95	0	13.30	12.95	0	649	0.00%
2022/10/28	0	0.00	0.2	13.20	12.95	-0.2	657	-0.03%
2022/10/26	1	13.10	5	13.14	13.05	-4	653	-0.61%
2022/10/25	7	13.20	0	0.00	13.10	7	654	1.07%
2022/10/24	1	13.45	1	13.25	13.25	0	652	0.00%
2022/10/21	0	13.20	1	13.25	13.50	-1	646	-0.15%
2022/10/20	27.5	13.16	8.3	12.84	13.10	19.2	639	3.01%
2022/10/19	0	0.00	30	13.50	13.50	-30	581	-5.16%
2022/10/18	0.2	13.50	0	0.00	13.45	0.2	580	0.03%
2022/10/14	1	13.60	34	13.65	13.70	-33	581	-5.67%
2022/10/13	4.7	13.44	0	0.00	13.40	4.7	584	0.80%
2022/10/12	0	13.60	0	0.00	13.75	0	583	0.00%
2022/10/11	2	13.70	2	13.73	13.65	0	584	0.00%
2022/10/07	0	0.00	118	14.01	14.00	-118	594	-19.86%	大賣/鉅額交易
2022/10/06	5	13.98	160	13.96	13.95	-155	615	-25.18%	大賣/鉅額交易
2022/10/05	1	14.10	10	14.10	14.05	-9	625	-1.44%
2022/10/04	2.1	14.00	11	14.00	13.95	-8.9	639	-1.40%
2022/09/30	1	13.90	0.1	13.90	13.95	0.9	646	0.14%
2022/09/29	0	13.99	0	0.00	13.95	0	655	0.00%
2022/09/28	21	14.00	0	14.20	13.85	21	657	3.19%
2022/09/27	0	0.00	5	14.20	14.20	-5	648	-0.77%
2022/09/26	2	14.20	0	0.00	14.05	2	651	0.31%
2022/09/23	3	14.35	0	0.00	14.35	3	655	0.46%
2022/09/22	0	0.00	1	14.45	14.50	-1	661	-0.15%
2022/09/21	5	14.50	0	0.00	14.55	5	655	0.76%
2022/09/16	4	14.51	173	14.53	14.50	-169	653	-25.86%	大賣/鉅額交易
2022/09/15	130	14.65	16	14.60	14.60	114	652	17.47%	大買/鉅額交易
2022/09/14	0	14.45	175	14.36	14.40	-175	649	-26.93%	大賣/鉅額交易
2022/09/13	146	14.48	6	14.54	14.45	140	637	21.97%	大買/鉅額交易
2022/09/12	0.5	14.25	175	14.25	14.25	-174.5	617	-28.25%	大賣/鉅額交易
2022/09/08	144	14.13	2	14.15	14.15	142	606	23.43%	大買/鉅額交易
2022/09/06	0.7	14.00	0	0.00	13.95	0.7	609	0.12%
2022/09/02	0	14.15	0.1	14.20	14.10	-0.1	623	-0.01%
2022/08/29	0.3	14.05	5.8	14.01	14.05	-5.5	674	-0.81%
2022/08/26	0	14.30	2	14.20	14.20	-2	680	-0.29%
2022/08/24	0	14.25	0	0.00	14.20	0	719	0.00%
2022/08/22	0	0.00	2	14.15	14.25	-2	742	-0.27%
2022/08/18	4	14.11	0	0.00	14.10	4	738	0.54%
2022/08/17	0	0.00	4	14.10	14.10	-4	739	-0.54%
2022/08/16	3	14.05	0	0.00	14.10	3	735	0.41%
2022/08/15	224	14.25	3	14.23	14.20	221	729	30.29%	大買/鉅額交易
2022/08/12	305	14.35	0	0.00	14.30	305	717	42.51%	大買/鉅額交易
2022/08/10	0	0.00	9	14.30	14.30	-9	721	-1.25%
2022/08/09	0	0.00	5	14.03	14.05	-5	721	-0.69%
2022/08/05	0	0.00	6	13.96	13.95	-6	748	-0.80%
2022/08/04	1	13.80	1	13.75	13.85	0	769	0.00%
2022/08/02	0.2	13.96	0	0.00	13.95	0.2	781	0.03%
2022/08/01	0	0.00	0.1	14.05	14.05	-0.1	794	-0.01%
2022/07/29	0	14.05	7.4	13.99	14.00	-7.4	800	-0.92%
2022/07/28	0	0.00	0.7	14.00	13.95	-0.7	805	-0.08%
2022/07/26	1	13.90	0.3	14.05	13.95	0.7	813	0.09%
2022/07/25	1	14.00	0	0.00	14.00	1	816	0.12%
2022/07/22	2	13.90	0	0.00	13.95	2	819	0.25%
2022/07/20	9	14.01	5	14.00	13.85	4	848	0.47%
2022/07/19	4	13.85	0	0.00	13.95	4	862	0.46%
2022/07/18	4	13.73	0.1	13.85	13.85	3.9	877	0.44%
2022/07/15	18	13.76	1	13.95	13.70	17	882	1.93%
2022/07/14	11	14.77	59.2	14.80	14.85	-48.2	895	-5.38%
2022/07/11	5	14.56	0	0.00	14.70	5	932	0.54%
2022/07/08	1	14.55	30	14.50	14.60	-29	940	-3.08%
2022/07/07	10	14.57	0.1	14.50	14.55	9.9	941	1.05%
2022/07/05	1	14.75	0	0.00	14.75	1	937	0.11%
2022/07/04	4	14.61	5	14.70	14.55	-1	943	-0.11%
2022/07/01	4	14.59	75	14.60	14.50	-71	961	-7.39%
2022/06/30	3.2	14.92	2	14.95	14.95	1.2	975	0.12%
2022/06/27	0.7	15.30	0	0.00	15.30	0.7	1,017	0.07%
2022/06/23	1	14.95	2	15.00	15.00	-1	1,103	-0.09%
2022/06/22	2	14.95	0	0.00	15.00	2	1,101	0.18%
2022/06/21	0	0.00	8	15.28	15.35	-8	1,096	-0.73%
2022/06/20	2	15.00	2	15.10	15.00	0	1,100	0.00%
2022/06/17	1	15.30	7	15.34	15.30	-6	1,098	-0.55%
2022/06/16	0.2	15.41	17	15.45	15.40	-16.8	1,104	-1.52%
2022/06/15	1	15.65	2	15.68	15.65	-1	1,101	-0.09%
2022/06/14	0	0.00	3	15.55	15.60	-3	1,113	-0.27%
2022/06/13	0	0.00	1	15.65	15.65	-1	1,110	-0.09%
2022/06/10	0	0.00	6	15.90	15.90	-6	1,096	-0.55%
2022/06/09	0	0.00	43	15.91	16.00	-43	1,086	-3.96%
2022/06/08	0	0.00	3	15.95	15.95	-3	1,083	-0.28%
2022/06/07	5	15.90	0.2	16.00	15.90	4.8	1,068	0.45%
2022/06/06	0	0.00	4	15.91	15.90	-4	1,062	-0.38%
2022/06/02	1	15.95	2	15.98	15.95	-1	1,083	-0.09%
2022/06/01	1	16.00	6.1	15.98	16.00	-5	1,086	-0.46%
2022/05/31	0.1	15.80	1	15.85	15.85	-0.9	1,073	-0.08%
2022/05/30	3	15.72	1.1	15.69	15.75	1.9	1,059	0.18%
2022/05/27	0	0.00	3	15.60	15.60	-3	1,051	-0.29%
2022/05/26	0	0.00	2	15.70	15.60	-2	1,052	-0.19%
2022/05/25	3	15.60	1.1	15.51	15.65	1.9	1,064	0.18%
2022/05/24	1	15.40	2	15.40	15.40	-1	1,079	-0.09%
2022/05/23	5	15.45	0	0.00	15.45	5	1,079	0.46%
2022/05/20	0	0.00	6.2	15.40	15.35	-6.2	1,093	-0.57%
2022/05/19	2	15.20	4	15.40	15.35	-2	1,104	-0.18%
2022/05/18	0	0.00	45	15.50	15.60	-45	1,100	-4.09%
2022/05/16	7	15.02	2	15.05	15.15	5	1,079	0.46%
2022/05/13	6	14.83	0	0.00	14.85	6	1,067	0.56%
2022/05/12	9.4	14.38	2	14.25	14.10	7.4	1,067	0.69%
2022/05/11	3	14.67	0	0.00	14.70	3	1,051	0.29%
2022/05/10	5	14.80	20	14.80	14.90	-15	1,048	-1.43%
2022/05/09	15	15.00	0	0.00	14.90	15	1,042	1.44%
2022/05/06	5	15.14	1	15.20	15.20	4	1,032	0.39%
2022/05/05	1	15.55	10	15.45	15.35	-9	1,029	-0.87%
2022/05/04	16	15.30	0	0.00	15.35	16	1,031	1.55%
2022/05/03	6	15.29	0	0.00	15.30	6	1,054	0.57%
2022/04/29	26	15.36	0	0.00	15.35	26	1,058	2.46%
2022/04/28	0	0.00	1	15.35	15.45	-1	1,068	-0.09%
2022/04/27	4	15.30	50	15.34	15.30	-46	1,066	-4.31%
2022/04/26	1	15.75	4	15.64	15.65	-3	1,050	-0.29%
2022/04/25	6	15.63	22	15.65	15.60	-16	1,037	-1.54%
2022/04/22	1.5	15.98	26	16.05	16.10	-24.5	1,019	-2.40%
2022/04/21	3.5	16.11	7	16.14	16.05	-3.5	1,018	-0.34%
2022/04/20	16	16.20	18.8	16.04	16.30	-2.8	1,018	-0.27%
2022/04/18	2	16.05	3	16.15	15.95	-1	990	-0.10%
2022/04/15	5	15.95	40.2	15.97	16.15	-35.2	972	-3.62%
2022/04/14	0.9	15.70	6	15.76	15.80	-5.1	936	-0.55%
2022/04/13	5	15.60	4.2	15.61	15.65	0.8	927	0.09%
2022/04/12	2	15.43	0	0.00	15.55	2	926	0.22%
2022/04/11	1.2	15.55	1	15.55	15.50	0.2	929	0.02%
2022/04/08	3	15.63	12	15.68	15.70	-9	928	-0.97%
2022/04/07	9.2	15.60	2	15.70	15.50	7.2	924	0.78%
2022/04/06	6	15.59	20.6	15.72	15.80	-14.6	909	-1.60%
2022/04/01	3	15.50	6.4	15.55	15.60	-3.4	895	-0.38%
2022/03/31	8	15.53	0.2	15.56	15.45	7.8	899	0.86%
2022/03/30	1.3	15.57	2.1	15.60	15.60	-0.8	888	-0.09%
2022/03/29	5	15.55	62	15.67	15.55	-57	883	-6.45%
2022/03/28	3	15.47	24.2	15.51	15.55	-21.2	871	-2.44%
2022/03/24	6	15.25	4	15.29	15.25	2	823	0.24%
2022/03/23	4.1	15.30	0	0.00	15.35	4.1	830	0.49%
2022/03/22	8.1	15.31	0	0.00	15.35	8.1	838	0.97%
2022/03/21	23.2	15.25	16	15.25	15.20	7.2	834	0.86%
2022/03/18	0.1	15.00	0	0.00	15.10	0.1	830	0.01%
2022/03/17	3.2	15.00	2	15.05	15.10	1.2	833	0.14%
2022/03/16	7	14.84	0	0.00	14.80	7	825	0.85%
2022/03/15	3	14.82	4	14.79	14.80	-1	833	-0.12%
2022/03/14	1	14.75	0.1	14.80	14.85	0.9	852	0.11%
2022/03/11	1	14.65	3	14.67	14.65	-2	851	-0.23%
2022/03/10	0.2	14.81	10	14.81	14.85	-9.9	851	-1.16%
2022/03/09	6	14.54	4.6	14.58	14.60	1.4	854	0.17%
2022/03/08	33.1	14.51	0	0.00	14.50	33.1	856	3.87%
2022/03/07	44	14.90	21	14.78	14.80	23	833	2.76%
2022/03/04	20	15.00	7	15.00	15.05	13	819	1.59%
2022/03/03	1	15.05	7	15.05	15.10	-6	842	-0.71%
2022/03/02	1	15.00	0	0.00	15.05	1	855	0.12%
2022/03/01	2	14.85	4	14.96	14.95	-2	859	-0.23%
2022/02/25	7	14.83	1	14.85	14.85	6	871	0.69%
2022/02/24	35.3	14.96	3	14.92	14.85	32.3	869	3.72%
2022/02/23	1	15.15	2	15.10	15.10	-1	856	-0.12%
2022/02/22	20	15.00	10	15.11	15.10	10	869	1.15%
2022/02/21	0	0.00	14	15.17	15.25	-14	876	-1.60%
2022/02/18	3	15.05	0	0.00	15.15	3	882	0.34%
2022/02/17	22.5	15.00	1	15.05	15.00	21.5	913	2.35%
2022/02/16	12	15.00	0	0.00	15.00	12	936	1.28%
2022/02/15	4	15.00	1	15.00	14.95	3	944	0.32%
2022/02/14	3	15.03	25	15.04	15.00	-22	990	-2.22%
2022/02/11	0	0.00	1	15.20	15.15	-1	988	-0.10%
2022/02/10	1	15.15	0	0.00	15.25	1	1,020	0.10%
2022/02/09	0.2	15.20	1	15.20	15.15	-0.8	1,025	-0.08%
2022/02/08	5.2	15.20	1	15.25	15.25	4.2	1,028	0.41%
2022/02/07	6	15.03	2	15.15	15.15	4	1,035	0.39%
2022/01/26	6.2	14.89	11	14.90	14.85	-4.8	1,036	-0.46%
2022/01/25	41.2	14.89	0	0.00	14.85	41.2	1,044	3.94%
2022/01/24	11	14.99	2	15.05	15.00	9	1,031	0.87%
2022/01/21	8	15.06	0	0.00	15.05	8	1,031	0.78%
2022/01/19	2	15.15	0	0.00	15.15	2	1,041	0.19%
2022/01/18	0	0.00	1	15.20	15.20	-1	1,053	-0.09%
2022/01/17	1.3	15.19	0	0.00	15.20	1.3	1,054	0.12%
2022/01/14	0.2	15.25	0	0.00	15.20	0.2	1,056	0.02%
2022/01/13	2	15.35	3	15.38	15.35	-1	1,081	-0.09%
2022/01/12	3	15.20	2	15.30	15.20	1	1,081	0.09%
2022/01/11	0.2	15.20	0	0.00	15.15	0.2	1,083	0.01%
2022/01/10	1	15.15	0	0.00	15.20	1	1,091	0.09%
2022/01/07	8	15.18	17	15.38	15.15	-9	1,095	-0.82%
2022/01/06	3.1	15.25	0	0.00	15.30	3.1	1,083	0.29%
2022/01/05	9.2	15.30	38.9	15.40	15.35	-29.8	1,094	-2.72%
2022/01/04	1	15.35	3	15.40	15.35	-2	1,100	-0.18%
2022/01/03	0.1	15.40	1	15.40	15.35	-0.9	1,105	-0.08%
2021/12/30	22	15.45	10	15.45	15.45	12	1,103	1.09%
2021/12/29	1	15.40	0	0.00	15.45	1	1,109	0.09%
2021/12/28	2.1	15.40	2.1	15.50	15.40	0	1,110	0.00%
2021/12/27	1	15.40	3	15.45	15.45	-2	1,148	-0.17%
2021/12/24	0.6	15.30	0.2	15.35	15.20	0.4	1,150	0.03%
2021/12/23	3	15.28	0.1	15.25	15.25	2.9	1,174	0.25%
2021/12/22	3	15.37	12	15.35	15.30	-9	1,202	-0.75%
2021/12/21	0	0.00	10.1	15.15	15.10	-10.1	1,190	-0.85%
2021/12/20	0	0.00	4	15.14	15.10	-4	1,202	-0.33%
2021/12/17	0	0.00	86.1	15.05	15.00	-86.1	1,207	-7.13%
2021/12/16	2	15.05	23.2	15.00	15.00	-21.2	1,214	-1.74%
2021/12/15	7	14.99	1	15.05	14.95	6	1,232	0.49%
2021/12/14	6	15.00	10.1	15.05	15.00	-4.1	1,275	-0.32%
2021/12/13	0	0.00	2	15.10	15.10	-2	1,352	-0.15%
2021/12/10	5.8	15.06	27.1	15.08	15.05	-21.2	1,361	-1.56%
2021/12/09	5	15.15	0	0.00	15.10	5	1,359	0.37%
2021/12/08	218	15.05	17.4	15.10	15.05	200.6	1,361	14.73%	大買/鉅額交易
2021/12/07	20	15.05	0	0.00	15.05	20	1,350	1.48%
2021/12/06	2	14.95	1	15.00	14.95	1	1,356	0.07%
2021/12/03	12	14.99	3	15.00	15.00	9	1,386	0.65%
2021/12/02	2	15.03	0	0.00	15.00	2	1,406	0.14%
2021/12/01	1	15.00	1.1	15.09	15.15	-0.1	1,431	-0.01%
2021/11/30	0	0.00	1	15.05	15.05	-1	1,460	-0.07%
2021/11/29	9	14.89	2	14.95	15.00	7	1,483	0.47%
2021/11/26	10.9	15.14	0	0.00	15.10	10.9	1,478	0.74%
2021/11/25	5.8	15.30	2	15.33	15.30	3.8	1,493	0.26%
2021/11/24	0.1	15.25	1	15.30	15.30	-0.9	1,511	-0.06%
2021/11/23	3	15.25	5	15.22	15.15	-2	1,515	-0.13%
2021/11/22	0.3	15.17	0	0.00	15.20	0.3	1,521	0.02%
2021/11/19	27.3	15.22	21.2	15.16	15.15	6.1	1,528	0.40%
2021/11/18	3.1	15.17	0	0.00	15.30	3.1	1,526	0.20%
2021/11/17	4.9	15.14	1	15.20	15.15	3.9	1,522	0.26%
2021/11/16	16.1	15.16	262.1	15.17	15.15	-246	1,518	-16.20%	大賣/鉅額交易
2021/11/15	21.5	15.27	1	15.30	15.20	20.5	1,513	1.36%
2021/11/12	16	15.35	125.2	15.34	15.40	-109.2	1,521	-7.18%	大賣/鉅額交易
2021/11/11	29	15.32	6.6	15.37	15.35	22.4	1,525	1.47%
2021/11/10	0.1	15.55	7.4	15.54	15.55	-7.3	1,536	-0.48%
2021/11/09	22	15.66	5	15.50	15.60	17	1,561	1.09%
2021/11/08	4.1	15.35	10	15.40	15.40	-5.9	1,564	-0.38%
2021/11/05	0	0.00	11	15.25	15.30	-11	1,592	-0.69%
2021/11/04	0	0.00	4	15.40	15.30	-4	1,617	-0.25%
2021/11/02	7.5	15.13	0	0.00	15.10	7.5	1,725	0.44%
2021/11/01	0	0.00	50	15.20	15.25	-50	1,744	-2.87%
2021/10/29	3	15.15	1.1	15.20	15.20	1.9	1,766	0.11%
2021/10/28	13	15.24	1.1	15.25	15.25	11.9	1,782	0.67%
2021/10/27	12.7	15.16	0.1	15.30	15.20	12.6	1,792	0.71%
2021/10/26	9	15.27	0.1	15.35	15.30	8.9	1,819	0.49%
2021/10/25	8	15.31	0.2	15.30	15.35	7.8	1,844	0.42%
2021/10/22	2	15.25	0	0.00	15.25	2	1,898	0.11%
2021/10/21	18.1	15.42	5	15.41	15.35	13.1	1,984	0.66%
2021/10/20	14	15.29	0	0.00	15.25	14	2,042	0.69%
2021/10/19	0	15.40	0	0.00	15.40	0	2,112	0.00%
2021/10/18	3.2	15.26	1	15.25	15.30	2.2	2,238	0.10%
2021/10/15	2	15.10	3	15.15	15.15	-1	2,351	-0.04%
2021/10/14	7	15.04	1	15.05	15.05	6	2,494	0.24%
2021/10/13	5.1	14.93	16	14.95	14.95	-10.9	2,661	-0.41%
2021/10/12	2	15.08	0	0.00	15.10	2	2,736	0.07%
2021/10/08	4	15.24	2	15.40	15.20	2	2,824	0.07%
2021/10/06	2	15.25	16	15.35	15.25	-14	2,966	-0.47%
2021/10/05	2	15.25	1	15.25	15.35	1	3,068	0.03%
2021/10/04	6	15.33	0	0.00	15.10	6	3,122	0.19%
2021/10/01	4	15.51	1	15.65	15.50	3	3,162	0.09%
2021/09/30	0	0.00	4	15.95	16.00	-4	3,236	-0.12%
2021/09/29	12	15.77	1	15.50	15.60	11	3,279	0.34%
2021/09/28	6	15.65	0	0.00	15.65	6	3,379	0.18%
2021/09/27	13	15.74	4	15.80	15.75	9	3,986	0.23%
2021/09/24	1	15.55	13.1	15.52	15.55	-12.1	4,847	-0.25%
2021/09/23	4	15.40	3	15.35	15.35	1	4,994	0.02%
2021/09/22	3.2	15.36	5	15.26	15.35	-1.8	5,044	-0.04%
2021/09/17	9	15.81	5.2	15.80	15.75	3.8	5,081	0.08%
2021/09/16	15.2	16.07	20	16.11	16.00	-4.8	5,071	-0.09%
2021/09/14	3	16.28	12	16.30	16.25	-9	5,085	-0.18%
2021/09/13	0	0.00	40	16.30	16.35	-40	5,134	-0.78%
2021/09/10	0	0.00	1	16.25	16.20	-1	5,171	-0.02%
2021/09/09	0	0.00	74	16.04	16.15	-74	5,214	-1.42%
2021/09/08	11	16.00	36	15.96	15.95	-25	5,251	-0.48%
2021/09/07	16	16.37	4	16.35	16.35	12	5,292	0.23%
2021/09/06	8	16.56	4	16.55	16.55	4	5,301	0.08%
2021/09/03	6	17.59	2	17.55	17.55	4	5,311	0.08%
2021/09/02	11	17.46	1	17.55	17.45	10	5,350	0.19%
2021/09/01	37	17.69	204	17.66	17.70	-167	5,425	-3.08%	大賣/鉅額交易
2021/08/31	2	17.70	3	17.62	17.70	-1	5,483	-0.02%
2021/08/30	25	17.49	2	17.40	17.50	23	5,674	0.41%
2021/08/27	1	17.35	1	17.30	17.35	0	5,786	0.00%
2021/08/26	6	17.19	0	0.00	17.20	6	5,914	0.10%
2021/08/25	20	17.14	2	17.15	17.15	18	6,183	0.29%
2021/08/24	2	17.08	3	17.10	17.10	-1	6,260	-0.02%
2021/08/23	6	17.20	11	17.10	17.15	-5	6,343	-0.08%
2021/08/20	4	16.79	0	0.00	16.80	4	6,488	0.06%
2021/08/19	12	16.97	10	17.00	16.80	2	6,780	0.03%
2021/08/18	49	16.99	1	16.85	17.20	48	6,992	0.69%
2021/08/17	68.1	17.18	0	0.00	17.05	68.1	7,044	0.97%
2021/08/16	318	17.12	94	17.05	17.05	224	7,084	3.16%	大買/鉅額交易
2021/08/13	99	17.72	10	17.62	17.60	89	7,073	1.26%
2021/08/12	93	17.69	0	0.00	17.80	93	7,082	1.31%
2021/08/11	1	17.70	5	17.50	17.50	-4	7,102	-0.06%
2021/08/10	2	17.50	3	17.45	17.50	-1	7,176	-0.01%
2021/08/09	16	17.80	1	17.80	17.75	15	7,302	0.21%
2021/08/06	0	0.00	38	17.26	17.40	-38	7,468	-0.51%
2021/08/05	6	17.30	16	17.25	17.25	-10	7,543	-0.13%
2021/08/04	2	17.40	5	17.35	17.45	-3	7,708	-0.04%
2021/08/03	2	17.32	0	0.00	17.45	2	7,799	0.03%
2021/08/02	17	17.16	1	17.10	17.25	16	7,854	0.20%
2021/07/30	19	17.11	9.6	17.07	17.10	9.4	7,909	0.12%
2021/07/29	25	17.18	101	17.03	17.15	-76	7,945	-0.96%	大賣/
2021/07/28	2	17.03	11	16.96	17.15	-9	8,027	-0.11%
2021/07/27	22	17.53	17	17.34	17.40	5	8,175	0.06%
2021/07/26	147	18.02	9	17.94	17.85	138	8,247	1.67%	大買/鉅額交易
2021/07/23	32	18.25	73	18.23	18.20	-41	8,275	-0.50%
2021/07/22	116	19.03	2	19.10	19.00	114	8,483	1.34%	大買/鉅額交易
2021/07/21	24	19.44	125.2	19.68	19.20	-101.2	8,541	-1.18%	大賣/鉅額交易
2021/07/20	44	19.87	22	19.73	19.65	22	8,659	0.25%
2021/07/19	12	19.85	289	19.76	19.90	-277	8,891	-3.12%	大賣/鉅額交易
2021/07/16	147	19.54	61	19.62	19.50	86	9,605	0.90%	大買/
2021/07/15	3	19.42	8	19.46	19.50	-5	9,694	-0.05%
2021/07/14	10	19.10	38	19.12	19.15	-28	9,900	-0.28%
2021/07/13	43	19.55	170	19.35	19.20	-127	10,366	-1.23%	大賣/鉅額交易
2021/07/12	44	19.48	18	19.43	19.50	26	10,358	0.25%
2021/07/09	5.3	19.15	16	19.17	19.15	-10.7	10,349	-0.10%
2021/07/08	5	19.12	12	19.18	19.15	-7	10,350	-0.07%
2021/07/07	7	19.00	42	18.99	18.90	-35	10,331	-0.34%
2021/07/06	15.1	19.12	18	19.11	19.05	-2.9	10,398	-0.03%
2021/07/05	43.5	19.13	343.5	19.23	19.25	-300	10,385	-2.89%	大賣/鉅額交易
2021/07/02	820	20.11	520.3	19.98	19.15	299.7	10,295	2.91%	大買/大賣/鉅額交易
2021/07/01	634.9	20.06	197.3	19.92	19.90	437.6	9,704	4.51%	大買/大賣/鉅額交易
2021/06/30	28	18.74	31	18.85	18.95	-3	8,862	-0.03%
2021/06/29	13	18.71	12	18.60	18.65	1	8,722	0.01%
2021/06/28	25	18.77	2	18.75	18.70	23	8,696	0.26%
2021/06/25	21.3	18.70	66	18.66	18.65	-44.7	8,652	-0.52%
2021/06/24	2	18.70	22	18.81	18.65	-20	8,667	-0.23%
2021/06/23	8.3	18.86	7	18.82	18.75	1.3	8,650	0.01%
2021/06/22	7	18.79	0	0.00	18.85	7	8,617	0.08%
2021/06/21	23	18.52	18	18.60	18.55	5	8,571	0.06%
2021/06/18	30.3	18.81	13	18.80	18.70	17.3	8,540	0.20%
2021/06/17	6	18.71	13	18.82	18.85	-7	8,511	-0.08%
2021/06/16	34	18.91	39	18.95	18.75	-5	8,483	-0.06%
2021/06/15	8	18.55	165	18.60	18.65	-157	8,417	-1.87%	大賣/鉅額交易
2021/06/11	9	18.67	14	18.73	18.55	-5	8,409	-0.06%
2021/06/10	13	18.64	264	18.56	18.65	-251	8,390	-2.99%	大賣/鉅額交易
2021/06/09	18	18.98	81	18.94	18.75	-63	8,335	-0.76%
2021/06/08	34	19.26	12	19.15	19.15	22	8,268	0.27%
2021/06/07	217	19.43	178.5	19.31	19.25	38.5	8,219	0.47%	大買/大賣/
2021/06/04	181	19.15	33	19.08	19.15	148	8,046	1.84%	大買/鉅額交易
2021/06/03	96	19.09	65	19.15	19.00	31	7,943	0.39%
2021/06/02	211	19.20	32	18.98	18.90	179	7,890	2.27%	大買/鉅額交易
2021/06/01	6.5	18.75	135	18.71	18.70	-128.5	7,859	-1.63%	大賣/鉅額交易
2021/05/31	51	18.76	6	18.63	18.60	45	7,871	0.57%
2021/05/28	38	18.82	30	18.62	18.60	8	7,813	0.10%
2021/05/27	425	18.60	355.6	18.87	18.80	69.4	7,690	0.90%	大買/大賣/
2021/05/26	203	18.57	15	18.30	18.40	188	7,405	2.54%	大買/鉅額交易
2021/05/25	20	17.80	8	17.68	17.55	12	7,183	0.17%
2021/05/24	10	17.37	41	17.34	17.30	-31	7,141	-0.43%
2021/05/21	13	16.94	15	17.03	17.15	-2	7,105	-0.03%
2021/05/20	9	16.86	3	17.05	16.85	6	7,081	0.08%
2021/05/19	17	16.73	1	16.70	16.85	16	7,067	0.23%
2021/05/18	13	16.53	6	16.76	16.85	7	7,049	0.10%
2021/05/17	35	16.45	135.2	16.07	16.10	-100.2	6,954	-1.44%	大賣/
2021/05/14	96	17.51	51.5	17.34	16.90	44.5	6,811	0.65%
2021/05/13	18	16.09	69	16.13	16.25	-51	6,549	-0.78%
2021/05/12	37.6	16.81	99.5	16.81	16.70	-61.9	6,465	-0.96%
2021/05/11	14	18.31	29	18.50	18.10	-15	6,283	-0.24%
2021/05/10	42	18.66	57	18.76	18.75	-15	6,180	-0.24%
2021/05/07	5.1	18.24	66	18.24	18.45	-60.9	6,116	-1.00%
2021/05/06	23.2	18.44	32	18.23	18.30	-8.8	6,062	-0.15%
2021/05/05	30.1	18.39	61	18.51	18.20	-30.9	5,996	-0.52%
2021/05/04	75.3	18.44	26	17.96	17.90	49.3	5,889	0.84%
2021/05/03	14	18.74	67	18.59	18.70	-53	5,702	-0.93%
2021/04/29	25.2	19.17	117.9	19.09	19.05	-92.6	5,563	-1.66%	大賣/
2021/04/28	309	19.36	451.1	19.26	19.35	-142.1	5,455	-2.60%	大買/大賣/鉅額交易
2021/04/27	60	19.04	111	19.11	18.90	-51	5,207	-0.98%	大賣/
2021/04/26	45	19.30	42	19.39	19.35	3	5,027	0.06%
2021/04/23	80	19.18	133	19.16	19.45	-53	4,810	-1.10%	大賣/
2021/04/22	499	19.37	613	19.44	19.25	-114	4,518	-2.52%	大買/大賣/鉅額交易
2021/04/21	43	17.90	83	18.16	18.60	-40	3,644	-1.10%
2021/04/20	222	18.35	174	18.28	17.90	48	3,484	1.38%	大買/大賣/
2021/04/19	165.5	17.72	1,765.2	17.46	18.45	-1,599.7	3,224	-49.62%	大買/大賣/鉅額交易
2021/04/16	13	16.82	23	16.80	16.80	-10	2,722	-0.37%
2021/04/15	50.5	16.62	30	16.59	16.65	20.5	2,648	0.77%
2021/04/14	201	16.05	21	16.18	16.30	180	2,583	6.97%	大買/鉅額交易
2021/04/13	43	16.52	39	16.34	16.20	4	2,604	0.15%
2021/04/12	87	16.52	359	16.53	16.60	-272	2,576	-10.56%	大賣/鉅額交易
2021/04/09	6	16.03	34.3	16.19	16.20	-28.3	2,460	-1.15%
2021/04/08	15	16.03	35	16.04	16.00	-20	2,443	-0.82%
2021/04/07	1	15.95	70	15.93	15.95	-69	2,507	-2.75%
2021/04/06	1	15.80	42	15.80	15.80	-41	2,534	-1.62%
2021/04/01	3	15.63	10	15.65	15.65	-7	2,546	-0.27%
2021/03/31	30	15.72	21	15.70	15.75	9	2,557	0.35%
2021/03/30	4	15.90	9	15.88	15.90	-5	2,547	-0.20%
2021/03/29	24	15.98	15	15.97	15.95	9	2,564	0.35%
2021/03/26	18	15.75	5	15.74	15.75	13	2,671	0.49%
2021/03/25	11.2	15.55	0	0.00	15.60	11.2	2,689	0.42%
2021/03/24	6	15.50	0	0.00	15.45	6	2,720	0.22%
2021/03/23	24	15.52	16	15.48	15.50	8	2,732	0.29%
2021/03/22	27.2	15.49	6	15.51	15.50	21.2	2,734	0.78%
2021/03/19	0	0.00	2	15.40	15.45	-2	2,733	-0.07%
2021/03/18	23	15.41	0	0.00	15.40	23	2,751	0.84%
2021/03/17	21	15.40	0	0.00	15.40	21	2,807	0.75%
2021/03/16	27	15.45	67	15.46	15.50	-40	2,832	-1.41%
2021/03/15	4	15.49	0	0.00	15.50	4	2,882	0.14%
2021/03/12	0	15.40	8	15.49	15.50	-8	3,005	-0.27%
2021/03/11	103	15.47	106	15.44	15.30	-3	3,055	-0.10%	大買/大賣/
2021/03/10	11	15.43	16	15.42	15.40	-5	3,113	-0.16%
2021/03/09	39	15.17	19	15.17	15.20	20	3,168	0.63%
2021/03/08	17	15.08	59	15.04	15.10	-42	3,215	-1.31%
2021/03/05	305.8	15.20	308	15.25	15.15	-2.3	3,222	-0.07%	大買/大賣/
2021/03/04	46	16.10	20	16.21	16.25	26	3,148	0.83%
2021/03/03	18	15.94	56	15.94	15.95	-38	3,128	-1.21%
2021/03/02	0	0.00	27	15.68	15.60	-27	3,180	-0.85%
2021/02/26	145	15.40	5	15.40	15.40	140	3,214	4.36%	大買/鉅額交易
2021/02/25	11	15.64	29	15.60	15.55	-18	3,253	-0.55%
2021/02/24	8	15.54	3	15.50	15.55	5	3,287	0.15%
2021/02/23	0	0.00	70	15.36	15.45	-70	3,317	-2.11%
2021/02/22	6	15.25	1	15.25	15.20	5	3,411	0.15%
2021/02/19	6	15.13	18	15.15	15.20	-12	3,486	-0.34%
2021/02/18	7	14.69	5.1	14.76	14.95	1.9	3,566	0.05%
2021/02/17	43	14.33	6	14.41	14.50	37	3,620	1.02%
2021/02/05	4	14.16	0	0.00	14.10	4	3,835	0.10%
2021/02/04	0.7	14.50	0	0.00	14.30	0.7	3,911	0.02%
2021/02/03	30	14.35	0	0.00	14.30	30	3,953	0.76%
2021/02/02	1	14.20	3	14.30	14.20	-2	4,021	-0.05%
2021/02/01	20	13.95	0	0.00	14.00	20	4,150	0.48%
2021/01/29	97	14.14	3	14.15	14.05	94	4,168	2.25%
2021/01/28	63	14.10	8	14.10	14.15	55	4,163	1.32%
2021/01/27	9	14.32	0	0.00	14.35	9	4,144	0.22%
2021/01/26	2	14.50	5	14.45	14.30	-3	4,145	-0.07%
2021/01/25	0	0.00	8	14.38	14.50	-8	4,144	-0.19%
2021/01/22	3	14.25	6	14.21	14.30	-3	4,136	-0.07%
2021/01/21	41	14.18	1	14.50	14.30	40	4,135	0.97%
2021/01/20	88	14.33	48	14.31	14.40	40	4,126	0.97%
2021/01/19	13	14.96	17	15.00	14.90	-4	4,092	-0.10%
2021/01/18	139.1	14.60	0	0.00	14.85	139.1	4,095	3.40%	大買/鉅額交易
2021/01/15	258	15.07	66	14.95	14.80	192	4,079	4.71%	大買/鉅額交易
2021/01/14	5	15.45	14	15.55	15.50	-9	4,006	-0.22%
2021/01/13	6	15.59	10	15.65	15.60	-4	4,014	-0.10%
2021/01/12	54	15.47	82	15.50	15.50	-28	4,002	-0.70%
2021/01/11	1.2	15.71	5	15.70	15.65	-3.8	3,999	-0.10%
2021/01/08	12	15.66	22	15.55	15.55	-10	4,034	-0.25%
2021/01/07	0	0.00	50	15.61	15.65	-50	4,025	-1.24%
2021/01/06	318	15.95	2	15.98	15.60	316	4,011	7.88%	大買/鉅額交易
2021/01/05	7	16.22	0	0.00	16.20	7	3,938	0.18%
2021/01/04	3	16.60	11	16.50	16.40	-8	3,920	-0.20%
2020/12/31	200	16.43	19	16.47	16.50	181	3,891	4.65%	大買/鉅額交易
2020/12/30	31	16.54	37	16.60	16.50	-6	3,880	-0.15%
2020/12/29	109	16.40	12	16.37	16.35	97	3,786	2.56%	大買/
2020/12/28	19	16.19	1	16.15	16.20	18	3,759	0.48%
2020/12/25	17	16.24	0	0.00	16.15	17	3,715	0.46%
2020/12/24	11	16.20	0	0.00	16.25	11	3,695	0.30%
2020/12/23	20	16.10	2	16.15	16.20	18	3,696	0.49%
2020/12/22	145	16.01	10	16.30	15.90	135	3,699	3.65%	大買/鉅額交易
2020/12/21	364	15.96	5	16.12	16.15	359	3,582	10.02%	大買/鉅額交易
2020/12/18	13	16.05	12	16.08	16.05	1	3,547	0.03%
2020/12/17	0	0.00	6	15.85	16.00	-6	3,524	-0.17%
2020/12/16	10	15.76	9	15.81	15.85	1	3,585	0.03%
2020/12/15	8	15.75	0	0.00	15.70	8	3,572	0.22%
2020/12/14	2	15.85	0	0.00	15.90	2	3,563	0.06%
2020/12/11	11	15.62	10	15.55	15.55	1	3,545	0.03%
2020/12/10	2	15.80	0	0.00	15.85	2	3,488	0.06%
2020/12/09	24	15.84	2	15.80	16.05	22	3,474	0.63%
2020/12/08	24	16.10	63	15.76	15.75	-39	3,471	-1.12%
2020/12/07	6.2	16.30	7	16.48	16.35	-0.8	3,378	-0.02%
2020/12/04	26	16.84	12	16.79	16.70	14	3,341	0.42%
2020/12/03	59	17.18	14	17.18	16.95	45	3,297	1.36%
2020/12/02	11	17.00	8	16.99	17.00	3	3,323	0.09%
2020/12/01	34	17.13	106	16.93	16.95	-72	3,278	-2.20%	大賣/
2020/11/30	112	17.11	54	17.05	17.10	58	3,229	1.80%	大買/
2020/11/27	8	16.71	9.1	16.75	16.85	-1.1	3,119	-0.04%
2020/11/26	5	16.55	11	16.55	16.55	-6	3,146	-0.19%
2020/11/25	220	16.27	8	16.21	16.30	212	3,234	6.55%	大買/鉅額交易
2020/11/24	26	16.20	9	16.17	16.15	17	3,215	0.53%
2020/11/23	1	16.20	24	16.19	16.25	-23	3,179	-0.72%
2020/11/20	4	15.95	65	16.00	16.15	-61	3,146	-1.94%
2020/11/19	40	16.39	73	16.39	16.15	-33	3,102	-1.06%
2020/11/18	52	16.36	60	16.29	16.35	-8	3,055	-0.26%
2020/11/17	13	16.18	6	16.28	16.25	7	3,018	0.23%
2020/11/16	6	15.70	162	15.76	15.85	-156	2,965	-5.26%	大賣/鉅額交易
2020/11/13	115	16.47	83	16.40	15.95	32	2,944	1.09%	大買/
2020/11/12	42	16.36	7	16.27	16.45	35	2,806	1.25%
2020/11/11	8	16.14	14	16.18	16.05	-6	2,843	-0.21%
2020/11/10	19	15.99	5.3	16.09	16.10	13.7	2,919	0.47%
2020/11/09	31.3	16.00	25	15.92	16.25	6.3	2,849	0.22%
2020/11/06	19	15.13	17	15.20	15.20	2	2,711	0.07%
2020/11/04	0	0.00	4	14.88	14.90	-4	2,722	-0.15%
2020/11/03	1	14.70	0	0.00	14.75	1	2,728	0.04%
2020/11/02	5	14.75	2	14.55	14.60	3	2,725	0.11%
2020/10/29	18	14.58	23	14.54	14.70	-5	2,717	-0.18%
2020/10/28	2	15.00	10	15.01	14.85	-8	2,704	-0.30%
2020/10/27	6	15.09	0	0.00	15.05	6	2,694	0.22%
2020/10/26	2	15.05	0	0.00	15.10	2	2,701	0.07%
2020/10/22	5	15.20	1	15.20	15.20	4	2,685	0.15%
2020/10/21	31	15.38	40	15.38	15.40	-9	2,674	-0.34%
2020/10/20	0	0.00	1	15.25	15.30	-1	2,655	-0.04%
2020/10/19	54	15.32	57	15.34	15.30	-3	2,650	-0.11%
2020/10/16	95	15.26	28	15.18	15.20	67	2,613	2.56%
2020/10/15	5	15.10	105	15.10	15.15	-100	2,571	-3.89%	大賣/
2020/10/14	108	15.04	13	15.13	15.10	95	2,557	3.71%	大買/
2020/10/12	50	14.95	35	14.99	15.00	15	2,529	0.59%
2020/10/08	31	15.11	4	15.05	14.90	27	2,512	1.07%
2020/10/07	40	15.05	38	14.84	15.00	2	2,507	0.08%
2020/10/06	70	14.79	2	14.80	14.85	68	2,487	2.73%
2020/10/05	61	14.68	0	0.00	14.70	61	2,498	2.44%
2020/09/29	15	14.34	0	0.00	14.45	15	2,564	0.58%
2020/09/28	1	14.50	0	0.00	14.50	1	2,607	0.04%
2020/09/25	11	14.09	1	13.80	13.80	10	2,593	0.38%
2020/09/24	67	14.58	147	14.43	14.30	-80	2,571	-3.11%	大賣/
2020/09/23	9	14.79	6	14.85	14.80	3	2,586	0.12%
2020/09/22	23	14.79	186	14.85	14.90	-163	2,616	-6.23%	大賣/鉅額交易
2020/09/21	143	15.02	14.1	15.09	15.10	128.9	2,606	4.95%	大買/鉅額交易
2020/09/18	0	0.00	1	14.55	14.50	-1	2,531	-0.04%
2020/09/17	10	14.56	0	0.00	14.35	10	2,522	0.40%
2020/09/16	25	14.37	113	14.38	14.35	-88	2,514	-3.50%	大賣/
2020/09/15	31	14.40	32	14.40	14.50	-1	2,502	-0.04%
2020/09/14	55	14.50	70	14.34	14.35	-15	2,496	-0.60%
2020/09/11	73	14.87	114	14.51	14.45	-41	2,457	-1.67%	大賣/
2020/09/10	28.2	15.15	10	15.10	15.05	18.2	2,392	0.76%
2020/09/09	103	15.13	6.5	15.19	15.45	96.5	2,345	4.11%	大買/
2020/09/08	8	15.27	143	15.30	15.20	-135	2,296	-5.88%	大賣/鉅額交易
2020/09/07	248	15.38	146	15.46	15.35	102	2,251	4.53%	大買/大賣/鉅額交易
2020/09/04	39	14.87	24	14.90	14.90	15	2,136	0.70%
2020/09/03	1	14.95	31	14.97	15.10	-30	2,107	-1.42%
2020/09/02	27	15.14	62	15.12	15.05	-35	2,059	-1.70%
2020/09/01	184	15.50	119	15.45	15.00	65	1,990	3.26%	大買/大賣/
2020/08/31	311	15.17	116	14.97	15.35	195	1,888	10.32%	大買/大賣/鉅額交易
2020/08/28	19	14.11	38	14.23	14.15	-19	1,713	-1.11%
2020/08/27	15	13.94	120	13.93	13.95	-105	1,662	-6.32%	大賣/鉅額交易
2020/08/26	126	13.96	6	13.98	14.00	120	1,642	7.31%	大買/鉅額交易
2020/08/25	20	14.09	17	14.23	14.05	3	1,626	0.18%
2020/08/24	91	14.32	91	14.28	14.20	0	1,596	0.00%
2020/08/21	226	13.90	41	14.01	14.10	185	1,533	12.07%	大買/鉅額交易
2020/08/20	35	13.39	184	13.46	13.40	-149	1,489	-10.01%	大賣/鉅額交易
2020/08/19	130	14.18	4	14.05	13.85	126	1,436	8.77%	大買/鉅額交易
2020/08/18	28	13.81	132	13.60	14.00	-104	1,363	-7.63%	大賣/鉅額交易
2020/08/17	156	13.41	71	13.67	13.75	85	1,294	6.57%	大買/
2020/08/14	46	13.01	238	13.00	12.80	-192	1,176	-16.32%	大賣/鉅額交易
2020/08/13	4	12.38	5	12.39	12.35	-1	1,057	-0.09%
2020/08/11	15	12.40	2	12.33	12.35	13	1,041	1.25%
2020/08/10	4	12.40	2	12.55	12.50	2	1,030	0.19%
2020/08/07	2	12.00	1	12.00	11.95	1	989	0.10%
2020/08/06	7	11.89	0	0.00	11.95	7	977	0.72%
2020/08/05	12	11.86	94	11.85	11.80	-82	977	-8.39%
2020/08/04	44	11.71	0	0.00	11.85	44	982	4.48%
2020/08/03	95	11.61	0	0.00	11.65	95	982	9.67%
2020/07/31	3	11.50	0	0.00	11.55	3	983	0.31%
2020/07/30	0.2	11.70	0	0.00	11.75	0.2	984	0.02%
2020/07/29	0.2	11.35	8	11.35	11.45	-7.9	972	-0.81%
2020/07/28	18	11.28	11	11.31	11.25	7	979	0.71%
2020/07/27	0	0.00	30	11.47	11.45	-30	982	-3.05%
2020/07/24	0	0.00	120	11.63	11.55	-120	985	-12.18%	大賣/鉅額交易
2020/07/23	4	11.94	0	0.00	11.85	4	1,013	0.39%
2020/07/22	55	12.10	0	0.00	12.05	55	1,037	5.30%
2020/07/21	1	11.70	10	11.75	11.90	-9	1,038	-0.87%
2020/07/20	0	0.00	23	11.70	11.70	-23	1,030	-2.23%
2020/07/17	0	0.00	8	12.00	11.75	-8	1,033	-0.77%
2020/07/16	0	0.00	2	12.10	12.00	-2	1,044	-0.19%
2020/07/15	27	12.05	21	12.05	12.05	6	1,045	0.57%
2020/07/14	7	12.14	11	12.00	12.00	-4	1,040	-0.38%
2020/07/13	1	12.25	11	12.35	12.25	-10	1,028	-0.97%
2020/07/10	33	12.34	13	12.38	12.20	20	1,024	1.95%
2020/07/09	52	12.82	44	12.80	12.75	8	1,008	0.79%
2020/07/08	29	12.68	40	12.65	12.65	-11	963	-1.14%
2020/07/07	153	12.43	21	12.19	12.50	132	920	14.35%	大買/鉅額交易
2020/07/06	1	12.25	4	12.26	12.15	-3	868	-0.35%
2020/07/03	5	12.25	2.1	12.22	12.20	2.9	857	0.34%
2020/07/02	272	12.27	5	12.25	12.30	267	844	31.63%	大買/鉅額交易
2020/07/01	1	12.00	6	11.81	11.95	-5	785	-0.64%
2020/06/30	10	11.35	2	11.35	11.30	8	739	1.08%
2020/06/29	0.9	10.90	0	0.00	10.95	0.9	726	0.12%
2020/06/23	10	10.90	1	10.90	11.05	9	736	1.22%
2020/06/16	2	10.73	2	10.75	10.75	0	813	0.00%
2020/06/15	10	10.68	0	0.00	10.70	10	855	1.17%
2020/06/12	0	0.00	2.5	10.72	10.70	-2.5	871	-0.29%
2020/06/11	5.6	11.02	4	10.80	10.75	1.6	892	0.18%
2020/06/10	1	11.25	0	0.00	11.15	1	892	0.11%
2020/06/09	0.5	11.05	7	11.10	11.10	-6.5	910	-0.71%
2020/06/08	11	11.00	0	0.00	11.00	11	924	1.19%
2020/06/05	5	11.12	0	0.00	11.05	5	937	0.53%
2020/05/29	0	10.50	0	0.00	10.55	0	955	0.00%
2020/05/28	0.2	10.60	0	0.00	10.60	0.2	956	0.02%
2020/05/27	0	0.00	3	10.85	10.75	-3	957	-0.31%
2020/05/26	0	0.00	4	10.54	10.50	-4	944	-0.42%
2020/05/25	3	10.50	0	0.00	10.55	3	940	0.32%
2020/05/22	3	10.00	3.1	10.60	10.60	-0.1	938	-0.01%
2020/05/19	0.1	10.75	0	0.00	10.80	0.1	900	0.01%
2020/05/18	0	0.00	2	10.70	10.70	-2	898	-0.22%
2020/05/15	0	0.00	3	10.80	10.65	-3	895	-0.33%
2020/05/14	3	10.75	0	0.00	10.65	3	892	0.34%
2020/05/13	3	10.55	0	0.00	10.65	3	882	0.34%
2020/05/12	0	0.00	11	10.55	10.55	-11	883	-1.24%
2020/05/11	0	0.00	9	10.67	10.70	-9	882	-1.02%
2020/05/07	0	0.00	22	10.81	10.95	-22	868	-2.53%
2020/04/30	38	11.09	1	11.15	11.10	37	861	4.30%
2020/04/29	3	10.98	20	10.91	10.85	-17	865	-1.97%
2020/04/28	22	10.89	7.2	10.82	10.95	14.8	861	1.72%
2020/04/27	18	10.50	5	10.30	10.60	13	843	1.54%
2020/04/24	0.1	10.00	0	0.00	10.05	0.1	823	0.01%
2020/04/23	1	10.05	0	0.00	10.00	1	817	0.12%
2020/04/22	14	9.95	0	0.00	9.90	14	817	1.71%
2020/04/21	0	0.00	4	10.05	9.86	-4	816	-0.49%
2020/04/20	1	10.10	0	0.00	10.15	1	797	0.13%
2020/04/16	1	10.20	0	0.00	10.15	1	788	0.13%
2020/04/15	12	10.11	0	0.00	10.15	12	785	1.53%
2020/04/13	0	9.98	0	0.00	9.98	0	778	0.00%
2020/04/10	0	0.00	5	10.10	10.05	-5	781	-0.64%
2020/04/09	14	9.98	0	0.00	9.96	14	779	1.80%
2020/04/08	0.6	10.00	8	9.99	10.05	-7.4	784	-0.94%
2020/04/07	13	10.01	5	10.05	10.00	8	793	1.01%
2020/04/01	5	9.86	0	0.00	9.88	5	784	0.64%
2020/03/31	0	0.00	1	9.78	9.76	-1	777	-0.13%
2020/03/27	3	9.80	17	9.82	9.83	-14	767	-1.83%
2020/03/26	45	9.75	10	9.65	9.83	35	762	4.59%
2020/03/25	10	9.95	15	9.81	9.82	-5	752	-0.66%
2020/03/24	54.6	9.88	13	9.74	9.70	41.6	744	5.59%
2020/03/19	4	9.52	47	9.39	9.64	-43	689	-6.24%
2020/03/18	0	0.00	2	9.88	9.88	-2	653	-0.31%
2020/03/17	1	9.59	1	9.67	9.67	0	647	0.00%
2020/03/16	2	9.84	3	9.86	9.75	-1	635	-0.16%
2020/03/13	2	9.55	1	9.52	9.99	1	634	0.16%
2020/03/12	1	10.10	0	0.00	10.20	1	640	0.16%
2020/03/11	20	10.35	0	0.00	10.50	20	648	3.08%
2020/03/10	13	10.00	0	0.00	10.15	13	648	2.00%
2020/03/09	14	10.16	61	10.40	10.15	-47	649	-7.24%
2020/03/06	2	10.60	0	0.00	10.55	2	644	0.31%
2020/03/05	0	0.00	100	10.70	10.70	-100	649	-15.39%
2020/03/04	1	10.65	1	10.55	10.65	0	657	0.00%
2020/03/03	0	0.00	1	10.70	10.70	-1	672	-0.15%
2020/03/02	0	0.00	3	10.65	10.55	-3	691	-0.43%
2020/02/25	1	10.80	41	10.85	10.85	-40	722	-5.54%
2020/02/24	0	10.90	13	10.90	10.90	-13	745	-1.74%
2020/02/21	1	11.00	0	0.00	11.00	1	795	0.13%
2020/02/13	0	0.00	1	11.00	11.05	-1	825	-0.12%
2020/02/12	14	10.91	36	10.87	11.00	-22	834	-2.64%
2020/02/11	0	10.80	0	0.00	10.85	0	834	0.00%
2020/02/07	0.3	10.90	0	0.00	10.80	0.3	826	0.04%
2020/02/06	1	10.90	0	0.00	10.90	1	819	0.12%
2020/02/04	1	10.90	0	0.00	10.85	1	814	0.12%
2020/02/03	5	10.78	1	10.75	10.75	4	811	0.49%
2020/01/30	21	11.38	4	11.30	11.15	17	794	2.14%
2020/01/17	0	11.85	0	0.00	11.90	0	777	0.00%
2020/01/16	0.1	11.90	0	0.00	11.90	0.1	784	0.01%
2020/01/15	0	0.00	1	11.90	12.00	-1	787	-0.13%
2020/01/14	2	11.98	0	0.00	11.95	2	787	0.25%
2020/01/13	1	11.90	3	11.95	12.00	-2	796	-0.25%
2020/01/10	0	0.00	5	12.00	12.05	-5	813	-0.61%
2020/01/09	1	12.00	12	11.99	11.95	-11	815	-1.35%
2020/01/08	0	0.00	10	12.05	11.95	-10	822	-1.22%
2020/01/07	10	12.25	43	12.08	12.05	-33	819	-4.03%
2020/01/06	2	12.50	0	0.00	12.30	2	814	0.25%
2020/01/03	2	12.55	0	0.00	12.55	2	807	0.25%
2020/01/02	10	12.50	0	0.00	12.50	10	805	1.24%
2019/12/31	12	12.42	25.2	12.52	12.60	-13.2	798	-1.65%
2019/12/30	0	0.00	5	12.40	12.40	-5	783	-0.64%
2019/12/27	4	12.35	0	0.00	12.40	4	782	0.51%
2019/12/26	1	12.30	0	0.00	12.30	1	784	0.13%
2019/12/25	5	12.31	0	0.00	12.30	5	787	0.63%
2019/12/24	6	12.40	6	12.53	12.35	0	793	0.00%
2019/12/20	1	12.55	2	12.60	12.60	-1	777	-0.13%
2019/12/19	5	12.55	6	12.56	12.55	-1	779	-0.13%
2019/12/18	1	12.60	5	12.62	12.65	-4	777	-0.51%
2019/12/17	32	12.55	24	12.60	12.60	8	776	1.03%
2019/12/16	3	12.57	18	12.62	12.55	-15	765	-1.96%
2019/12/13	12	12.60	3	12.63	12.60	9	757	1.19%
2019/12/12	11	12.66	3	12.65	12.65	8	760	1.05%
2019/12/11	17	12.61	0	0.00	12.65	17	751	2.26%
2019/12/10	13	12.56	0	0.00	12.55	13	739	1.76%
2019/12/09	59	12.73	22	12.70	12.65	37	729	5.07%
2019/12/06	26	12.49	12	12.55	12.60	14	699	2.00%
2019/12/05	0	0.00	23	12.34	12.35	-23	702	-3.27%
2019/12/04	22	12.20	13	12.23	12.20	9	722	1.25%
2019/12/02	1	12.20	0	0.00	12.10	1	696	0.14%
2019/11/28	5	12.15	55	12.25	12.25	-50	685	-7.29%
2019/11/27	11	12.30	11	12.26	12.25	0	671	0.00%
2019/11/26	1	12.10	14	12.15	12.10	-13	655	-1.98%
2019/11/25	0	0.00	1	12.15	12.05	-1	650	-0.15%
2019/11/22	14.9	12.08	6	12.05	12.05	8.9	645	1.38%
2019/11/21	26.9	11.94	5	11.88	11.90	21.9	624	3.51%
2019/11/20	42	11.87	10	11.84	11.90	32	603	5.30%
2019/11/19	5	11.19	6	11.20	11.25	-1	556	-0.18%
2019/11/18	12	11.18	51	11.28	11.10	-39	563	-6.92%
2019/11/15	7	11.35	0	0.00	11.35	7	551	1.27%
2019/11/13	1	11.40	10	11.43	11.40	-9	560	-1.61%
2019/11/12	1	11.40	5	11.45	11.40	-4	581	-0.69%
2019/11/11	23	11.40	9	11.54	11.40	14	596	2.35%
2019/11/08	5	11.60	4	11.60	11.60	1	606	0.16%
2019/11/06	0	0.00	6	11.70	11.70	-6	672	-0.89%
2019/11/05	0	0.00	1	11.75	11.75	-1	675	-0.15%
2019/11/04	0	0.00	2	11.75	11.70	-2	691	-0.29%
2019/10/30	1	11.75	2	11.70	11.70	-1	715	-0.14%
2019/10/28	1	11.75	0	0.00	11.75	1	785	0.13%
2019/10/25	0	0.00	13	11.70	11.70	-13	808	-1.61%
2019/10/24	0	0.00	27	11.75	11.75	-27	821	-3.29%
2019/10/22	6	11.66	0	0.00	11.65	6	862	0.70%
2019/10/21	0	0.00	7	11.61	11.60	-7	878	-0.80%
2019/10/18	13	11.43	0	0.00	11.40	13	891	1.46%
2019/10/17	15	11.85	0	0.00	11.80	15	920	1.63%
2019/10/14	3	11.70	0	0.00	11.70	3	939	0.32%
2019/10/07	12	11.77	0	0.00	11.75	12	975	1.23%
2019/10/04	3	11.75	1	11.80	11.75	2	993	0.20%
2019/10/02	1.2	11.70	0	0.00	11.70	1.2	1,014	0.12%
2019/10/01	0	0.00	1.5	11.75	11.75	-1.5	1,013	-0.14%
2019/09/27	32	11.85	0	0.00	11.75	32	1,033	3.10%
2019/09/24	0	0.00	9	12.00	11.90	-9	1,068	-0.84%
2019/09/23	0	0.00	1	11.90	11.95	-1	1,069	-0.09%
2019/09/20	13	11.88	0	0.00	11.85	13	1,077	1.21%
2019/09/19	0	0.00	4	11.90	11.90	-4	1,073	-0.37%
2019/09/18	3	11.90	0	0.00	11.95	3	1,073	0.28%
2019/09/17	5.6	11.84	45	11.95	11.80	-39.4	1,075	-3.66%
2019/09/16	3	12.10	1	12.15	12.05	2	1,069	0.19%
2019/09/11	10	12.10	0	0.00	12.05	10	1,073	0.93%
2019/09/10	14.1	12.30	1	12.15	12.20	13.1	1,072	1.22%
2019/09/09	43	12.41	17	12.44	12.35	26	1,072	2.42%
2019/09/06	15	12.15	16	12.21	12.25	-1	1,060	-0.09%
2019/09/05	1	11.90	0	0.00	11.90	1	1,028	0.10%
2019/09/04	6	11.85	0	0.00	11.85	6	1,026	0.58%
2019/08/30	0.2	11.65	0	0.00	11.65	0.2	1,032	0.02%
2019/08/29	0	0.00	1	11.65	11.65	-1	1,034	-0.10%
2019/08/28	1	11.65	0	0.00	11.65	1	1,040	0.10%
2019/08/26	3	11.73	0	0.00	11.70	3	1,049	0.29%
2019/08/23	1	11.80	0	0.00	11.75	1	1,054	0.09%
2019/08/21	5	11.85	0	0.00	11.80	5	1,057	0.47%
2019/08/16	32	11.90	2	11.85	11.80	30	1,042	2.88%
2019/08/15	10	11.70	15	11.80	11.80	-5	1,045	-0.48%
2019/08/14	1.2	11.90	2	12.05	11.90	-0.8	1,026	-0.08%
2019/08/13	10	11.90	0	0.00	11.90	10	1,015	0.98%
2019/08/12	0	0.00	18	12.01	12.15	-18	1,002	-1.79%
2019/08/08	3.1	11.85	13	11.86	11.85	-9.9	982	-1.01%
2019/08/07	0	0.00	1	12.05	12.00	-1	972	-0.10%
2019/08/06	10	11.88	1	11.95	12.00	9	988	0.91%
2019/08/05	8	12.08	21	12.00	12.05	-13	996	-1.30%
2019/08/01	10	12.25	0	0.00	12.35	10	1,005	0.99%
2019/07/31	6	12.33	2	12.35	12.35	4	999	0.40%
2019/07/30	9	12.43	0	0.00	12.45	9	968	0.93%
2019/07/29	3	12.53	15	12.60	12.60	-12	946	-1.27%
2019/07/26	5	12.50	1	12.60	12.60	4	924	0.43%
2019/07/25	13	12.55	0	0.00	12.60	13	908	1.43%
2019/07/24	32	12.63	1	12.65	12.65	31	889	3.49%
2019/07/23	26.2	12.68	4	12.73	12.70	22.2	868	2.55%
2019/07/22	3	12.88	21	12.75	12.80	-18	856	-2.10%
2019/07/19	5	13.03	1	12.65	12.95	4	842	0.47%
2019/07/18	2	12.65	2	12.60	12.55	0	799	0.00%
2019/07/17	1	12.60	1	12.60	12.65	0	802	0.00%
2019/07/16	62	12.63	0	0.00	12.65	62	841	7.37%
2019/07/15	11	12.64	0	0.00	12.60	11	837	1.31%
2019/07/12	11	12.75	0	0.00	12.65	11	862	1.28%
2019/07/11	3.2	12.60	13	12.61	12.70	-9.9	869	-1.13%
2019/07/10	10	13.15	17.4	13.16	13.15	-7.4	861	-0.86%
2019/07/09	11	13.31	30	13.20	13.20	-19	858	-2.21%
2019/07/08	0	0.00	20.5	13.47	13.30	-20.5	856	-2.40%
2019/07/05	0	0.00	12	13.65	13.60	-12	868	-1.38%
2019/07/04	35	13.80	17	13.77	13.70	18	894	2.01%
2019/07/03	14	13.70	6	13.62	13.70	8	883	0.91%
2019/07/02	8	13.34	0	0.00	13.40	8	870	0.92%
2019/07/01	3.3	13.15	3	13.20	13.20	0.3	872	0.04%
2019/06/27	0.9	13.10	0	0.00	13.20	0.9	887	0.10%
2019/06/26	0.3	13.30	0	0.00	13.35	0.3	884	0.03%
2019/06/25	0.2	13.25	8	13.40	13.35	-7.8	885	-0.89%
2019/06/24	0	0.00	2	13.50	13.50	-2	891	-0.22%
2019/06/21	20	13.58	22	13.50	13.40	-2	899	-0.22%
2019/06/19	0	0.00	10	13.35	13.35	-10	947	-1.06%
2019/06/18	0	0.00	24	13.26	13.30	-24	953	-2.52%
2019/06/17	0	0.00	35	13.21	13.30	-35	962	-3.64%
2019/06/14	8	13.39	25	13.37	13.20	-17	960	-1.77%
2019/06/13	0.1	13.35	0	0.00	13.40	0.1	946	0.01%
2019/06/11	1.3	13.32	5	13.20	13.25	-3.8	945	-0.40%
2019/06/10	2	13.35	0	0.00	13.35	2	942	0.21%
2019/06/06	5	13.55	0	0.00	13.35	5	943	0.53%
2019/06/05	0	0.00	10	13.45	13.45	-10	948	-1.05%
2019/05/31	2	13.55	5	13.55	13.50	-3	954	-0.31%
2019/05/30	4	13.40	0	0.00	13.35	4	956	0.42%
2019/05/29	3	13.20	0	0.00	13.20	3	1,023	0.29%
2019/05/28	18	13.17	0	0.00	13.10	18	1,074	1.68%
2019/05/24	0	0.00	4	12.90	12.90	-4	1,086	-0.37%
2019/05/21	5	12.90	0	0.00	12.80	5	1,089	0.46%
2019/05/16	0	0.00	1	12.90	12.75	-1	1,094	-0.09%
2019/05/15	5	12.85	0	0.00	12.85	5	1,133	0.44%
2019/05/14	0	0.00	6	12.75	13.05	-6	1,102	-0.54%
2019/05/13	10	12.48	0	0.00	12.40	10	1,084	0.92%
2019/05/09	2	13.10	101	13.25	13.10	-99	1,065	-9.29%	大賣/
2019/05/07	2.3	13.49	2	13.70	13.50	0.3	1,044	0.03%
2019/05/06	2	13.50	0	0.00	13.45	2	1,039	0.19%
2019/05/02	10	13.88	10	13.80	13.90	0	1,021	0.00%
2019/04/29	10.2	13.79	0	0.00	13.80	10.2	1,013	1.01%
2019/04/26	57	14.02	3	14.05	13.90	54	1,009	5.35%
2019/04/25	5	13.90	7.8	14.04	13.90	-2.8	1,004	-0.28%
2019/04/24	60.1	14.08	2	14.05	14.00	58.1	998	5.82%
2019/04/23	8.6	14.26	8	14.10	14.10	0.6	993	0.06%
2019/04/22	35	14.31	8	14.36	14.25	27	978	2.76%
2019/04/19	0	0.00	1	13.90	13.85	-1	939	-0.11%
2019/04/18	1	13.75	0	0.00	13.75	1	936	0.11%
2019/04/17	2	14.05	5	14.05	14.00	-3	912	-0.33%
2019/04/16	20.7	13.95	0	0.00	13.90	20.7	894	2.31%
2019/04/15	7.4	14.11	0	0.00	14.00	7.4	882	0.84%
2019/04/12	3	14.18	1	14.20	14.15	2	882	0.23%
2019/04/11	2	14.25	5	14.27	14.30	-3	877	-0.34%
2019/04/10	0	0.00	16.8	14.29	14.50	-16.8	858	-1.95%
2019/04/09	4	14.14	2	14.10	14.15	2	841	0.24%
2019/04/08	1	14.00	11	14.04	14.00	-10	855	-1.17%
2019/04/03	10	13.90	0	0.00	13.90	10	865	1.16%
2019/04/02	0	13.75	25	13.76	13.80	-25	871	-2.87%
2019/04/01	1	13.65	0	0.00	13.65	1	956	0.10%
2019/03/29	5	13.81	4	13.90	13.80	1	965	0.10%
2019/03/27	1	13.90	1	13.90	13.90	0	1,007	0.00%
2019/03/26	0.2	13.95	5	14.05	13.95	-4.8	1,021	-0.47%
2019/03/25	8	14.09	0	0.00	14.05	8	1,058	0.76%
2019/03/22	0	0.00	4	14.23	14.30	-4	1,108	-0.36%
2019/03/19	2	14.00	0	0.00	14.00	2	1,145	0.17%
2019/03/18	0	0.00	5	14.05	14.00	-5	1,141	-0.44%
2019/03/15	0.2	13.80	0	0.00	13.85	0.2	1,141	0.02%
2019/03/14	3	13.90	0	0.00	13.90	3	1,140	0.26%
2019/03/11	3	14.05	3	14.13	13.90	0	1,266	0.00%
2019/03/07	2	14.10	0	0.00	14.05	2	1,291	0.15%
2019/03/06	2	14.35	0	0.00	14.35	2	1,283	0.16%
2019/03/04	6	14.65	7	14.66	14.65	-1	1,267	-0.08%
2019/02/27	0	0.00	8	14.29	14.35	-8	1,194	-0.67%
2019/02/26	7	14.10	11	14.10	14.00	-4	1,141	-0.35%
2019/02/25	2	13.95	7	13.93	13.95	-5	1,132	-0.44%
2019/02/22	5	13.80	0	0.00	13.80	5	1,127	0.44%
2019/02/19	7	13.79	6	13.75	13.70	1	1,121	0.09%
2019/02/18	7	13.76	0	0.00	13.65	7	1,131	0.62%
2019/02/14	3	14.00	5	13.88	13.85	-2	1,126	-0.18%
2019/01/30	2	13.48	0	0.00	13.40	2	1,096	0.18%
2019/01/25	1	13.40	0	0.00	13.40	1	1,091	0.09%
2019/01/24	0.2	13.30	0	0.00	13.40	0.2	1,095	0.02%
2019/01/18	1	13.35	0	0.00	13.30	1	1,127	0.09%
2019/01/14	2	13.40	0	0.00	13.40	2	1,248	0.16%
2019/01/09	0.2	13.85	0	0.00	13.85	0.2	1,348	0.02%
2019/01/07	0	0.00	1	13.85	13.80	-1	1,370	-0.07%
2019/01/04	1	13.30	3	13.25	13.65	-2	1,381	-0.14%
2019/01/02	1	14.00	0	0.00	13.90	1	1,410	0.07%
2018/12/28	1	14.25	4	14.14	14.05	-3	1,441	-0.21%
2018/12/27	2	14.10	2	14.20	14.15	0	1,467	0.00%
2018/12/26	5	14.17	0	0.00	13.85	5	1,452	0.34%
2018/12/25	2	14.30	10	14.20	14.20	-8	1,439	-0.56%
2018/12/24	24	14.77	2	14.80	14.70	22	1,467	1.50%
2018/12/22	0	0.00	2	14.90	14.85	-2	1,379	-0.14%
2018/12/20	2	14.45	3	14.55	14.50	-1	1,366	-0.07%
2018/12/19	0.2	14.45	2	14.65	14.55	-1.8	1,351	-0.13%
2018/12/18	4	14.83	1	14.70	14.50	3	1,350	0.22%
2018/12/17	6	15.13	5	15.00	15.05	1	1,310	0.08%
2018/12/14	0	0.00	1	14.80	14.80	-1	1,252	-0.08%
2018/12/13	0	0.00	5	14.74	14.75	-5	1,260	-0.40%
2018/12/12	0	0.00	1	14.20	14.35	-1	1,217	-0.08%
2018/12/10	1	13.65	1	13.65	13.65	0	1,273	0.00%
2018/12/07	2	14.05	2	14.05	14.10	0	1,275	0.00%
2018/12/06	2	13.80	0	0.00	13.80	2	1,276	0.16%
2018/12/05	3	14.50	0	0.00	14.50	3	1,258	0.24%
2018/12/03	52	13.99	6	13.86	13.85	46	1,179	3.90%
2018/11/27	0.2	13.05	0	0.00	13.05	0.2	1,191	0.02%
2018/11/23	0	0.00	5	13.05	13.00	-5	1,235	-0.40%
2018/11/20	0.2	13.10	0	0.00	13.15	0.2	1,265	0.02%
2018/11/15	76	12.84	1	12.85	12.85	75	1,293	5.80%
2018/11/12	1	13.20	1	13.20	13.15	0	1,302	0.00%
2018/11/09	0	0.00	3	13.30	13.15	-3	1,333	-0.22%
2018/11/08	9	13.33	0	0.00	13.35	9	1,432	0.63%
2018/11/07	1	13.15	0	0.00	13.15	1	1,450	0.07%
2018/11/06	0	0.00	2	13.15	13.05	-2	1,486	-0.13%
2018/10/29	0	0.00	4	12.76	12.75	-4	1,619	-0.25%
2018/10/26	0	0.00	2.1	12.96	12.75	-2.1	1,681	-0.13%
2018/10/25	2	13.10	3	13.10	13.10	-1	1,696	-0.06%
2018/10/23	0	0.00	2	13.85	13.85	-2	1,695	-0.12%
2018/10/22	38	14.38	31	14.29	14.20	7	1,719	0.41%
2018/10/19	1	13.30	8	13.89	14.40	-7	1,663	-0.42%
2018/10/18	2	13.65	3	13.65	13.65	-1	1,596	-0.06%
2018/10/16	6	14.07	2	14.15	14.05	4	1,699	0.24%
2018/10/15	0	0.00	10	14.20	14.40	-10	1,751	-0.57%
2018/10/12	2	14.10	0	0.00	14.15	2	1,778	0.11%
2018/10/11	0	0.00	22	14.43	14.10	-22	1,789	-1.23%
2018/10/09	4	15.73	5	15.55	15.50	-1	1,778	-0.06%
2018/10/08	11	15.82	0	0.00	15.80	11	1,788	0.61%
2018/10/05	10	15.45	16	15.14	15.40	-6	1,767	-0.34%
2018/10/04	2	15.35	0	0.00	15.35	2	1,745	0.11%
2018/10/03	14	15.82	0	0.00	15.70	14	1,771	0.79%
2018/10/02	5	15.80	0	0.00	15.80	5	1,789	0.28%
2018/10/01	2	15.65	0	0.00	15.65	2	1,818	0.11%
2018/09/28	0	0.00	1	15.90	15.70	-1	1,846	-0.05%
2018/09/27	58	15.55	16	15.47	15.45	42	1,849	2.27%
2018/09/26	0	0.00	2	15.35	15.35	-2	1,852	-0.11%
2018/09/25	2	15.40	1	15.50	15.35	1	1,881	0.05%
2018/09/21	2	15.45	0	0.00	15.50	2	1,885	0.11%
2018/09/20	3	15.65	1	15.65	15.45	2	1,909	0.10%
2018/09/14	8	15.84	4	15.53	15.95	4	1,976	0.20%
2018/09/12	1	14.50	0	0.00	14.70	1	2,103	0.05%
2018/09/10	0	0.00	9	14.44	14.50	-9	2,184	-0.41%
2018/09/07	6	15.34	0	0.00	15.30	6	2,243	0.27%
2018/09/06	1	15.30	2	15.38	15.30	-1	2,271	-0.04%
2018/09/05	0	0.00	2	15.50	15.50	-2	2,335	-0.09%
2018/09/04	2	15.75	3	15.70	15.70	-1	2,493	-0.04%
2018/09/03	3	16.13	2	16.20	16.05	1	2,735	0.04%
2018/08/31	4	15.95	0	0.00	15.95	4	2,828	0.14%
2018/08/30	0	0.00	2	15.35	15.35	-2	3,023	-0.07%
2018/08/29	1	15.60	1	15.65	15.55	0	3,104	0.00%
2018/08/28	2	15.55	0	0.00	15.55	2	3,178	0.06%
2018/08/27	0	0.00	1	15.25	15.25	-1	3,393	-0.03%
2018/08/24	0	0.00	2	15.35	15.35	-2	3,607	-0.06%
2018/08/23	2	15.45	0	0.00	15.45	2	3,710	0.05%
2018/08/22	1	15.60	0	0.00	15.60	1	3,977	0.03%
2018/08/21	0	0.00	2	15.28	15.30	-2	4,126	-0.05%
2018/08/20	0.2	15.15	3	15.40	15.25	-2.8	4,240	-0.07%
2018/08/16	0	0.00	150	15.59	15.55	-150	4,374	-3.43%	大賣/鉅額交易
2018/08/15	30	15.71	284	15.51	15.50	-254	4,557	-5.57%	大賣/鉅額交易
2018/08/13	28	16.49	16	16.61	16.55	12	5,090	0.24%
2018/08/10	4	17.60	0	0.00	17.35	4	5,386	0.07%
2018/08/09	3	17.55	0	0.00	17.45	3	5,522	0.05%
2018/08/08	17	17.85	1	17.70	17.75	16	5,857	0.27%
2018/08/07	10	17.80	0	0.00	17.80	10	6,350	0.16%
2018/08/06	4	17.51	3	17.45	17.40	1	6,715	0.01%
2018/08/03	17	17.80	5	18.00	17.65	12	6,833	0.18%
2018/08/02	15	18.02	17	18.11	17.95	-2	6,816	-0.03%
2018/08/01	1	18.40	0	0.00	18.40	1	6,771	0.01%
2018/07/31	2	18.73	0	0.00	18.65	2	6,768	0.03%
2018/07/30	1	18.70	0	0.00	18.70	1	6,838	0.01%
2018/07/23	7	19.36	6	18.98	19.00	1	6,854	0.01%
2018/07/20	0	0.00	12	19.25	19.45	-12	6,925	-0.17%
2018/07/19	0	0.00	7	18.45	18.80	-7	7,062	-0.10%
2018/07/18	9	18.59	1	18.60	18.55	8	7,147	0.11%
2018/07/17	3	19.20	3	19.15	19.05	0	7,474	0.00%
2018/07/16	2	19.50	2	19.45	19.45	0	7,783	0.00%
2018/07/10	2	19.83	2	19.83	19.95	0	7,978	0.00%
2018/07/09	3	19.65	16	19.80	19.95	-13	8,030	-0.16%
2018/07/06	3	18.95	6	19.02	19.00	-3	7,991	-0.04%
2018/07/05	15	18.99	24	19.32	18.90	-9	7,981	-0.11%
2018/07/04	4	19.70	302	19.80	19.70	-298	8,389	-3.55%	大賣/鉅額交易
2018/07/03	5	19.92	0	0.00	19.85	5	8,411	0.06%
2018/07/02	0	0.00	1	20.15	20.10	-1	8,440	-0.01%
2018/06/29	5	19.91	2	19.93	19.90	3	8,458	0.04%
2018/06/28	5	19.76	1	19.90	19.60	4	8,464	0.05%
2018/06/27	7	19.98	0	0.00	19.90	7	8,445	0.08%
2018/06/26	12	20.19	16	20.20	20.05	-4	8,424	-0.05%
2018/06/25	20	20.50	6	20.60	20.30	14	8,384	0.17%
2018/06/22	18	20.10	4	20.18	20.10	14	8,315	0.17%
2018/06/21	29	20.39	5	20.27	20.30	24	8,252	0.29%
2018/06/20	0	0.00	1	20.10	19.85	-1	8,142	-0.01%
2018/06/19	7	19.83	8	19.70	19.70	-1	8,093	-0.01%
2018/06/15	1	20.00	2	20.05	19.80	-1	8,055	-0.01%
2018/06/14	3	19.75	0	0.00	19.65	3	7,976	0.04%
2018/06/13	3	20.00	14	20.29	19.85	-11	7,932	-0.14%
2018/06/12	312.1	20.60	30	20.55	20.15	282.1	7,857	3.59%	大買/鉅額交易
2018/06/11	29.4	21.51	17	21.35	21.05	12.4	7,691	0.16%
2018/06/08	14	20.87	16	21.08	21.15	-2	7,432	-0.03%
2018/06/07	5.7	21.01	9	21.09	20.90	-3.3	7,308	-0.05%
2018/06/06	10	20.57	5	20.60	20.85	5	7,087	0.07%
2018/06/05	3	20.57	32	20.57	20.50	-29	6,998	-0.41%
2018/06/04	21	20.80	27	20.54	20.45	-6	6,912	-0.09%
2018/06/01	37	20.34	21	20.48	20.30	16	6,677	0.24%
2018/05/31	8.2	20.20	8	20.26	20.10	0.2	6,452	0.00%
2018/05/30	9.9	20.27	20	20.23	20.50	-10.1	6,343	-0.16%
2018/05/29	16	20.26	24	20.34	20.15	-8	6,060	-0.13%
2018/05/28	10	19.78	32	19.99	19.85	-22	5,884	-0.37%
2018/05/25	12	19.76	11	19.79	19.65	1	5,762	0.02%
2018/05/24	30	20.05	3	20.00	20.00	27	5,680	0.48%
2018/05/23	305	19.78	340	19.94	20.20	-35	5,600	-0.62%	大買/大賣/
2018/05/22	40.2	19.70	23	19.73	19.55	17.2	5,386	0.32%
2018/05/21	72	20.47	85	20.49	20.15	-13	5,213	-0.25%
2018/05/18	23	19.67	120	19.82	20.20	-97	4,717	-2.06%	大賣/
2018/05/17	40.2	19.34	14	19.32	19.15	26.2	4,384	0.60%
2018/05/16	336	19.31	88	19.27	19.55	248	4,230	5.86%	大買/鉅額交易
2018/05/15	227	19.06	128	18.75	19.15	99	3,882	2.55%	大買/大賣/
2018/05/14	102	17.96	30	17.85	17.80	72	3,403	2.12%	大買/
2018/05/11	13	17.31	308	17.41	17.65	-295	3,007	-9.81%	大賣/鉅額交易
2018/05/10	1	16.35	0	0.00	16.45	1	2,866	0.03%
2018/05/09	5	16.00	3	16.35	16.25	2	2,829	0.07%
2018/05/08	6	16.04	2	16.18	15.90	4	2,808	0.14%
2018/05/07	203	15.98	19	16.07	15.70	184	2,780	6.62%	大買/鉅額交易
2018/05/04	7	16.62	3	16.67	16.50	4	2,704	0.15%
2018/05/03	106	16.71	4	16.69	16.55	102	2,688	3.79%	大買/鉅額交易
2018/05/02	0.2	16.90	10.6	17.05	16.90	-10.4	2,661	-0.39%
2018/04/30	2	17.15	8.4	17.14	17.25	-6.4	2,630	-0.24%
2018/04/27	11	17.28	10	17.06	17.00	1	2,593	0.04%
2018/04/26	36.2	17.62	32	17.42	16.90	4.2	2,562	0.16%
2018/04/25	24	17.59	24	17.20	18.50	0	2,422	0.00%
2018/04/24	40	16.88	50	16.88	16.90	-10	2,216	-0.45%
2018/04/23	195	18.18	107	18.31	17.70	88	2,103	4.18%	大買/大賣/
2018/04/20	25	17.19	19	17.18	17.70	6	1,755	0.34%
2018/04/19	12	15.88	1	15.95	16.10	11	1,439	0.76%
2018/04/18	1	15.70	1	15.70	15.60	0	1,266	0.00%
2018/04/17	0	15.40	0	0.00	15.50	0	1,258	0.00%
2018/04/13	0	0.00	2	15.83	15.85	-2	1,289	-0.16%
2018/04/12	0	0.00	10	15.14	15.45	-10	1,281	-0.78%
2018/04/10	21.3	15.72	3	15.00	15.40	18.3	1,261	1.45%
2018/04/03	2	14.75	0	0.00	15.60	2	812	0.25%
2018/04/02	0	0.00	0.2	14.85	14.95	-0.2	755	-0.02%
2018/03/31	3	14.60	8	14.47	14.30	-5	728	-0.69%
2018/03/28	0	13.70	0	0.00	13.70	0	712	0.00%
2018/03/26	2	13.50	0	0.00	13.65	2	793	0.25%
2018/03/09	2	14.00	0	0.00	14.10	2	793	0.25%
2018/03/06	0	13.90	1	13.95	13.90	-1	807	-0.12%
2018/02/21	1	13.75	1	13.75	13.90	0	978	0.00%
2018/02/07	1	13.70	2	13.70	13.60	-1	1,017	-0.10%
2018/02/06	1	13.45	0	0.00	13.40	1	1,050	0.10%
2018/02/02	0	0.00	0.4	14.70	14.70	-0.4	1,021	-0.04%
2018/01/29	3	15.00	0	0.00	14.95	3	1,027	0.29%
2018/01/24	0	0.00	1	15.00	14.90	-1	1,025	-0.10%
2018/01/23	2	14.95	2	15.00	15.05	0	1,023	0.00%
2018/01/22	0	0.00	14	14.94	14.85	-14	1,030	-1.36%
2018/01/19	0	15.05	1	15.15	15.05	-1	1,016	-0.10%
2018/01/18	0	15.25	1	15.40	15.25	-1	1,014	-0.10%
2018/01/16	1	15.45	3	15.35	15.45	-2	1,014	-0.20%
2018/01/15	0	0.00	4.6	15.62	15.45	-4.6	1,016	-0.45%
2018/01/12	2	16.05	11	15.89	15.80	-9	997	-0.90%
2018/01/11	4	15.78	9	15.80	15.80	-5	963	-0.52%
2018/01/10	2	15.65	0	0.00	15.85	2	958	0.21%
2018/01/09	14	15.43	1	15.35	15.45	13	943	1.38%
2018/01/08	1	15.40	107	15.38	15.40	-106	932	-11.37%	大賣/鉅額交易
2018/01/05	4	14.98	0	0.00	14.85	4	864	0.46%