台新金 (2887)-玉山-南京東路券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933人加入追蹤

立即追蹤
本地時間:14:30(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

台新金 (2887)籌碼相關－玉山-南京東路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/11/22	0	0.00	2.2	17.37	17.35	-2.2	36,775	-0.01%
2024/11/21	0.2	17.30	0	0.00	17.25	0.2	38,004	0.00%
2024/11/20	1.4	17.34	31	17.35	17.35	-29.6	37,793	-0.08%
2024/11/19	4	17.23	12.5	17.30	17.45	-8.5	37,524	-0.02%
2024/11/18	16.1	16.94	1	16.95	16.90	15.1	36,906	0.04%
2024/11/15	8.1	16.94	0	0.00	16.90	8.1	36,605	0.02%
2024/11/14	2.2	16.86	0	0.00	16.85	2.2	36,611	0.01%
2024/11/13	34.2	16.95	42.3	16.90	17.05	-8	36,603	-0.02%
2024/11/12	24.6	17.01	0	0.00	17.00	24.6	36,471	0.07%
2024/11/11	0.9	17.29	0	0.00	17.15	0.9	36,229	0.00%
2024/11/08	2.1	17.15	5	17.20	17.15	-2.9	36,643	-0.01%
2024/11/07	2.1	17.15	4.4	17.11	17.20	-2.3	36,810	-0.01%
2024/11/06	3.2	17.12	2	17.15	17.05	1.2	37,256	0.00%
2024/11/05	9.4	17.14	8	17.19	17.15	1.4	38,421	0.00%
2024/11/04	12.9	17.06	0	0.00	17.10	12.9	39,298	0.03%
2024/11/01	13.3	16.99	0	0.00	17.00	13.3	39,739	0.03%
2024/10/30	4.4	17.12	0	0.00	17.10	4.4	39,696	0.01%
2024/10/29	6.4	17.13	0	0.00	17.20	6.4	39,827	0.02%
2024/10/28	8.1	17.26	0	0.00	17.25	8.1	40,039	0.02%
2024/10/25	2.1	17.21	20	17.20	17.20	-17.9	40,432	-0.04%
2024/10/24	31.2	17.17	0	0.00	17.20	31.2	40,749	0.08%
2024/10/23	39.2	17.32	0	0.00	17.20	39.2	40,628	0.10%
2024/10/22	2.2	17.45	0	0.00	17.45	2.2	40,770	0.01%
2024/10/21	2.9	17.44	35.1	17.45	17.50	-32.2	40,886	-0.08%
2024/10/18	6.1	17.55	5	17.57	17.55	1.1	40,979	0.00%
2024/10/17	13.1	17.45	0	0.00	17.45	13.1	40,979	0.03%
2024/10/16	5.4	17.28	1	17.35	17.35	4.4	41,064	0.01%
2024/10/15	13.9	17.31	8.2	17.26	17.55	5.7	40,907	0.01%
2024/10/14	31.8	17.41	26	17.45	17.45	5.8	40,333	0.01%
2024/10/11	26.6	17.90	0	0.00	17.75	26.6	40,032	0.07%
2024/10/09	1.6	18.10	8.1	18.05	18.10	-6.5	39,619	-0.02%
2024/10/08	6.1	17.98	0	0.00	18.20	6.1	39,338	0.02%
2024/10/07	3.4	18.12	0	0.00	18.20	3.4	38,665	0.01%
2024/10/04	4.7	18.23	7	18.20	18.20	-2.3	38,129	-0.01%
2024/10/01	0	0.00	3.2	18.27	18.40	-3.2	37,731	-0.01%
2024/09/30	0.1	18.40	0	18.40	18.40	0	37,817	0.00%
2024/09/27	3.1	18.30	22.3	18.38	18.40	-19.2	37,502	-0.05%
2024/09/26	6.3	18.37	1	18.35	18.40	5.3	37,099	0.01%
2024/09/25	5.3	18.40	0	0.00	18.40	5.3	36,729	0.01%
2024/09/24	0.5	18.20	0	0.00	18.40	0.5	36,267	0.00%
2024/09/23	10.1	18.20	3	18.25	18.30	7.1	35,931	0.02%
2024/09/20	12.5	18.37	7	18.30	18.25	5.5	35,603	0.02%
2024/09/19	0.1	18.30	12.4	18.53	18.55	-12.4	34,261	-0.04%
2024/09/18	46.1	18.19	0	0.00	18.20	46.1	33,916	0.14%
2024/09/16	22.2	18.80	36.2	18.84	18.85	-14	33,031	-0.04%
2024/09/13	0.1	18.40	13	18.56	18.75	-12.9	32,831	-0.04%
2024/09/12	20	18.04	1.1	18.01	18.30	18.9	32,368	0.06%
2024/09/11	200	18.56	2.8	18.62	18.50	197.2	31,480	0.63%	大買/鉅額交易
2024/09/10	157.6	18.61	5.4	18.77	18.80	152.2	30,926	0.49%	大買/鉅額交易
2024/09/09	24.6	18.19	2	18.22	18.70	22.6	30,531	0.07%
2024/09/06	0.1	18.25	0	0.00	18.45	0.1	30,094	0.00%
2024/09/05	0.3	18.32	0.1	18.25	18.20	0.2	30,048	0.00%
2024/09/04	24.3	18.04	0.4	18.10	18.15	23.9	29,773	0.08%
2024/09/03	41.1	18.35	11.4	18.45	18.45	29.7	29,493	0.10%
2024/09/02	0.1	18.65	7.2	18.68	18.65	-7.2	29,039	-0.02%
2024/08/29	32	18.56	3.1	18.49	18.40	28.9	28,556	0.10%
2024/08/28	15.8	18.84	13	18.87	18.90	2.8	28,922	0.01%
2024/08/27	6.5	19.33	4.1	19.70	19.20	2.4	28,646	0.01%
2024/08/26	0.1	19.95	35	20.00	20.00	-35	28,196	-0.12%
2024/08/23	14	19.30	14.8	19.27	19.40	-0.8	26,705	0.00%
2024/08/21	4.1	18.69	0	0.00	18.80	4.1	25,357	0.02%
2024/08/20	6.2	18.65	1	18.65	18.75	5.2	25,345	0.02%
2024/08/19	3.1	18.62	10	18.70	18.60	-6.9	25,355	-0.03%
2024/08/16	3	18.70	7	18.69	18.80	-4	25,423	-0.02%
2024/08/15	20.3	18.36	0	0.00	18.35	20.3	25,397	0.08%
2024/08/14	0	0.00	13	18.72	18.80	-13	25,459	-0.05%
2024/08/13	0.1	18.30	13.5	18.20	18.30	-13.4	25,182	-0.05%
2024/08/12	4.2	18.01	0	0.00	18.20	4.2	25,343	0.02%
2024/08/09	2.7	17.91	0.4	17.95	17.90	2.3	25,444	0.01%
2024/08/08	0.1	17.59	0	0.00	17.70	0.1	24,965	0.00%
2024/08/07	56.4	17.45	0	0.00	17.50	56.4	24,861	0.23%
2024/08/06	28	17.39	0	0.00	17.55	28	24,460	0.11%
2024/08/05	23	19.14	5	19.19	18.80	18	23,277	0.08%
2024/08/02	9	19.93	13.2	19.91	20.10	-4.2	22,286	-0.02%
2024/08/01	1	20.25	3	20.10	20.15	-2	21,886	-0.01%
2024/07/31	0	20.20	13	20.35	20.30	-12.9	22,026	-0.06%
2024/07/30	0	20.30	5	20.22	20.20	-5	22,229	-0.02%
2024/07/29	13.2	20.11	13.5	20.22	20.40	-0.3	21,964	0.00%
2024/07/26	6.3	19.91	0.2	20.00	20.05	6.1	21,817	0.03%
2024/07/23	15	19.85	9.4	20.00	20.00	5.6	21,867	0.03%
2024/07/22	3.9	19.49	3.9	19.49	19.60	0	21,694	0.00%
2024/07/19	12.1	19.56	22	19.60	19.75	-10	21,228	-0.05%
2024/07/18	12.1	19.78	0.1	20.00	19.95	12	20,811	0.06%
2024/07/17	12	19.86	0.5	20.00	19.90	11.5	20,427	0.06%
2024/07/16	14	19.87	0	0.00	20.00	14	20,147	0.07%
2024/07/15	13.9	19.95	0	0.00	20.00	13.9	20,277	0.07%
2024/07/12	1.1	20.00	70	20.03	20.05	-69	20,139	-0.34%
2024/07/11	4	19.93	1	19.95	19.95	3	19,904	0.02%
2024/07/10	5.5	19.68	4.2	19.67	19.75	1.3	19,949	0.01%
2024/07/09	2.5	19.54	6.3	19.57	19.60	-3.7	19,846	-0.02%
2024/07/08	1.1	19.49	7	19.39	19.50	-6	19,801	-0.03%
2024/07/05	0.5	19.34	12.8	19.26	19.25	-12.3	19,579	-0.06%
2024/07/04	5.1	19.21	13.8	19.30	19.30	-8.8	19,682	-0.04%
2024/07/03	0.7	18.95	12	19.07	19.20	-11.3	19,525	-0.06%
2024/07/02	0.1	18.85	0	0.00	18.80	0.1	19,103	0.00%
2024/07/01	3.2	18.90	16.2	18.85	18.85	-13	19,094	-0.07%
2024/06/28	4.1	18.77	10	18.75	18.85	-5.9	19,050	-0.03%
2024/06/27	10.1	18.67	0	0.00	18.75	10.1	18,919	0.05%
2024/06/26	8.1	18.81	1.3	18.81	18.80	6.8	18,980	0.04%
2024/06/25	0.1	18.85	13	18.90	18.95	-12.9	18,957	-0.07%
2024/06/24	5.8	18.76	4.9	18.78	18.75	0.9	18,753	0.00%
2024/06/21	3	18.77	5.1	18.76	18.70	-2.1	18,749	-0.01%
2024/06/20	18.3	18.63	0.2	18.70	18.60	18.1	18,392	0.10%
2024/06/19	0.1	18.65	8.7	18.70	18.65	-8.6	18,273	-0.05%
2024/06/18	11.1	18.65	2	18.75	18.65	9.1	18,175	0.05%
2024/06/17	4.3	18.70	1.1	18.75	18.70	3.2	18,037	0.02%
2024/06/14	0.1	18.60	7	18.74	18.75	-6.9	18,158	-0.04%
2024/06/13	2.6	18.65	11.2	18.68	18.60	-8.5	18,194	-0.05%
2024/06/12	11.1	18.59	2	18.60	18.55	9.1	18,697	0.05%
2024/06/11	28.2	18.66	5	18.70	18.65	23.2	19,080	0.12%
2024/06/07	1	18.75	6.6	18.75	18.80	-5.6	19,049	-0.03%
2024/06/06	0	0.00	43.2	18.65	18.60	-43.2	18,974	-0.23%
2024/06/05	1.5	18.43	0	0.00	18.40	1.5	18,826	0.01%
2024/06/04	15.2	18.35	3	18.40	18.40	12.2	18,999	0.06%
2024/06/03	11	18.55	0	0.00	18.50	11	18,959	0.06%
2024/05/31	6.4	18.48	2	18.45	18.40	4.4	19,205	0.02%
2024/05/30	6.1	18.24	10	18.25	18.25	-3.9	18,493	-0.02%
2024/05/29	14.2	18.46	1	18.40	18.30	13.2	18,366	0.07%
2024/05/28	6	18.54	1	18.50	18.60	5	18,106	0.03%
2024/05/27	17.3	18.55	22.1	18.60	18.50	-4.8	18,210	-0.03%
2024/05/24	5.1	18.60	4	18.65	18.60	1.1	18,198	0.01%
2024/05/23	11.1	18.72	6.1	18.70	18.70	5.1	18,108	0.03%
2024/05/22	1.1	18.85	4	18.85	18.90	-2.9	18,049	-0.02%
2024/05/21	12.1	18.76	6.4	18.81	18.85	5.7	17,948	0.03%
2024/05/20	52.2	19.00	6.1	18.88	19.00	46.1	17,795	0.26%
2024/05/17	0	0.00	0.4	18.80	18.90	-0.4	17,642	0.00%
2024/05/16	0	0.00	8.5	18.75	18.80	-8.5	17,596	-0.05%
2024/05/15	3.2	18.70	29	18.82	18.70	-25.8	17,380	-0.15%
2024/05/14	7.1	18.70	0	0.00	18.70	7.1	17,401	0.04%
2024/05/13	2.3	18.61	12.2	18.69	18.80	-9.9	17,431	-0.06%
2024/05/10	10.8	18.61	11	18.66	18.80	-0.2	17,250	0.00%
2024/05/09	28.1	18.62	14.7	18.65	18.50	13.4	17,114	0.08%
2024/05/08	6	18.63	14.2	18.59	18.70	-8.2	17,073	-0.05%
2024/05/07	9.3	18.63	16.4	18.63	18.70	-7.1	17,091	-0.04%
2024/05/06	31.7	18.74	17.9	18.78	18.80	13.8	16,864	0.08%
2024/05/03	6.3	18.32	7.8	18.30	18.35	-1.5	16,341	-0.01%
2024/05/02	13	18.04	3.5	18.10	18.05	9.5	15,614	0.06%
2024/04/30	1	18.05	0.7	18.04	17.95	0.3	15,503	0.00%
2024/04/29	4	17.95	0	0.00	17.85	4	15,211	0.03%
2024/04/26	14	17.64	0	0.00	17.60	14	14,926	0.09%
2024/04/25	7.4	17.49	0	0.00	17.45	7.4	15,025	0.05%
2024/04/24	12.1	17.68	13	17.75	17.65	-1	15,211	-0.01%
2024/04/23	0.1	17.75	0	0.00	17.70	0.1	15,631	0.00%
2024/04/22	0.2	17.50	2	17.63	17.65	-1.8	15,962	-0.01%
2024/04/19	18.2	17.39	2.2	17.35	17.35	16	15,924	0.10%
2024/04/18	7.8	17.52	0	0.00	17.60	7.8	15,600	0.05%
2024/04/17	8	17.57	1	17.45	17.55	7	15,465	0.05%
2024/04/16	30.7	17.49	7	17.59	17.40	23.7	15,357	0.15%
2024/04/15	19.4	17.86	0	0.00	17.85	19.4	14,865	0.13%
2024/04/12	10.3	17.92	0	0.00	17.90	10.3	14,797	0.07%
2024/04/11	3	18.00	0	0.00	18.00	3	14,551	0.02%
2024/04/10	6.1	18.13	21.1	18.10	18.10	-15	14,512	-0.10%
2024/04/09	0.1	18.10	40.4	18.11	18.10	-40.3	14,490	-0.28%
2024/04/08	10.4	18.10	16.5	18.05	18.05	-6	14,371	-0.04%
2024/04/03	4	17.98	0	0.00	17.90	4	14,267	0.03%
2024/04/02	0	18.10	1.2	18.05	18.05	-1.2	14,268	-0.01%
2024/04/01	0.1	18.05	0	0.00	18.05	0.1	14,313	0.00%
2024/03/29	34	18.00	3	18.00	18.00	31	14,282	0.22%
2024/03/28	4.1	18.01	0	0.00	17.95	4.1	14,097	0.03%
2024/03/27	1	18.00	0.2	18.05	18.05	0.8	14,000	0.01%
2024/03/26	0	0.00	5	18.04	18.05	-5	14,045	-0.04%
2024/03/25	1.3	18.02	0	0.00	17.95	1.3	14,023	0.01%
2024/03/22	1	18.00	0.3	18.02	18.05	0.7	14,188	0.00%
2024/03/20	8.2	17.90	4.5	17.95	17.85	3.7	14,344	0.03%
2024/03/19	19.1	17.90	0	0.00	17.90	19.1	14,461	0.13%
2024/03/18	2.1	18.05	4	18.10	18.10	-2	14,282	-0.01%
2024/03/15	3.2	18.01	0.2	18.10	18.15	3	14,187	0.02%
2024/03/14	6	18.05	9.1	18.17	18.20	-3.1	13,639	-0.02%
2024/03/13	4.5	17.86	4	17.95	17.95	0.5	13,230	0.00%
2024/03/12	5	17.92	0	0.00	17.90	5	13,031	0.04%
2024/03/11	9.1	17.87	0.8	17.90	17.80	8.3	12,987	0.06%
2024/03/08	3	17.67	11	17.75	17.85	-8	12,960	-0.06%
2024/03/07	51	17.73	14.5	17.69	17.70	36.5	12,762	0.29%
2024/03/06	0.1	17.65	4.3	17.58	17.70	-4.2	12,726	-0.03%
2024/03/05	2.9	17.38	0	0.00	17.30	2.9	12,922	0.02%
2024/03/04	2	17.42	1.5	17.38	17.35	0.5	12,936	0.00%
2024/03/01	1	17.35	1	17.40	17.35	0	13,014	0.00%
2024/02/29	0	0.00	3.3	17.25	17.40	-3.3	12,970	-0.03%
2024/02/27	1.7	17.27	4.2	17.25	17.25	-2.5	12,722	-0.02%
2024/02/26	3.4	17.30	0	0.00	17.25	3.4	12,521	0.03%
2024/02/23	7.1	17.35	1	17.30	17.30	6.1	12,491	0.05%
2024/02/22	2	17.38	195.1	17.40	17.40	-193.1	12,768	-1.51%	大賣/鉅額交易
2024/02/21	5	17.37	1	17.40	17.45	4	12,805	0.03%
2024/02/20	3.9	17.35	0.5	17.35	17.35	3.4	12,877	0.03%
2024/02/19	1.1	17.35	6	17.30	17.35	-4.9	12,892	-0.04%
2024/02/16	7.6	17.15	3	17.18	17.15	4.6	13,054	0.03%
2024/02/15	15.3	17.15	5	17.13	17.15	10.3	12,978	0.08%
2024/02/05	10.9	17.11	0	0.00	17.10	10.9	12,700	0.09%
2024/02/02	1.4	17.21	0.1	17.25	17.20	1.3	12,592	0.01%
2024/02/01	0.1	17.20	0	0.00	17.25	0.1	12,547	0.00%
2024/01/31	3	17.10	0	0.00	17.15	3	12,472	0.02%
2024/01/30	1.3	17.20	0	0.00	17.15	1.3	12,405	0.01%
2024/01/29	4.1	17.38	1	17.40	17.35	3.1	12,384	0.02%
2024/01/26	0.1	17.35	1.2	17.28	17.40	-1.2	12,414	-0.01%
2024/01/25	1.1	17.26	0.2	17.30	17.20	0.9	12,448	0.01%
2024/01/24	0.7	17.24	1	17.15	17.20	-0.3	12,455	0.00%
2024/01/23	4.4	17.05	0	17.10	17.05	4.4	12,547	0.03%
2024/01/22	38.2	17.04	0	0.00	17.00	38.2	12,592	0.30%
2024/01/19	3.1	17.12	13	17.18	17.10	-9.9	12,352	-0.08%
2024/01/18	30.6	17.06	1.4	17.06	17.00	29.2	12,316	0.24%
2024/01/17	25.2	17.14	0	0.00	17.00	25.2	12,096	0.21%
2024/01/16	26.8	17.46	11.5	17.27	17.30	15.3	11,685	0.13%
2024/01/15	3.4	17.66	0	0.00	17.60	3.4	11,373	0.03%
2024/01/12	12.2	17.70	0	0.00	17.65	12.2	11,592	0.10%
2024/01/11	3.5	17.80	0	0.00	17.80	3.5	11,521	0.03%
2024/01/10	7.1	17.92	0	0.00	17.80	7.1	11,572	0.06%
2024/01/09	0	0.00	2	17.95	17.85	-2	11,616	-0.02%
2024/01/08	0.2	18.00	1	18.05	17.95	-0.9	11,642	-0.01%
2024/01/05	2.6	17.88	0.2	17.90	17.85	2.4	11,664	0.02%
2024/01/04	4.1	17.85	1	17.95	17.85	3.1	11,833	0.03%
2024/01/03	14.6	17.83	0	0.00	17.85	14.6	12,183	0.12%
2024/01/02	12.1	18.00	0	0.00	18.05	12.1	12,114	0.10%
2023/12/29	25	18.05	0	0.00	18.10	25	12,174	0.21%
2023/12/28	20	18.05	0	0.00	18.10	20	12,355	0.16%
2023/12/27	2.2	17.93	6.4	17.95	17.95	-4.2	12,236	-0.03%
2023/12/26	0	0.00	3	17.90	17.90	-3	12,182	-0.02%
2023/12/25	0.9	17.81	13	17.80	17.80	-12.1	12,226	-0.10%
2023/12/22	0.3	17.81	5	17.75	17.75	-4.8	12,341	-0.04%
2023/12/21	1	17.65	0	0.00	17.75	1	12,393	0.01%
2023/12/20	1.5	17.83	0.2	17.80	17.70	1.3	12,352	0.01%
2023/12/18	4.1	17.85	0.9	17.90	17.85	3.2	12,356	0.03%
2023/12/15	2.3	17.96	0	0.00	17.85	2.3	12,346	0.02%
2023/12/14	1.9	17.99	13.5	18.04	18.10	-11.7	11,974	-0.10%
2023/12/13	0.1	18.00	0	0.00	17.95	0.1	11,809	0.00%
2023/12/12	3.1	17.90	1	18.00	18.00	2.1	12,162	0.02%
2023/12/11	20.1	17.95	8.7	17.91	18.00	11.4	12,318	0.09%
2023/12/08	22.3	17.95	4	17.99	17.90	18.2	12,307	0.15%
2023/12/07	3.3	17.97	0	0.00	18.00	3.3	12,294	0.03%
2023/12/06	8	17.98	30	18.00	18.00	-22	12,337	-0.18%
2023/12/05	1	18.05	0	0.00	17.90	1	12,315	0.01%
2023/12/04	1.4	18.06	6	18.10	18.00	-4.6	12,347	-0.04%
2023/12/01	1	18.05	0	18.10	18.00	1	12,427	0.01%
2023/11/30	1	18.10	3	18.18	18.30	-2	12,330	-0.02%
2023/11/28	1.5	18.15	3	18.17	18.15	-1.5	11,684	-0.01%
2023/11/27	5.3	18.10	0	0.00	18.05	5.3	11,840	0.04%
2023/11/24	6	18.05	3.1	18.05	18.10	2.9	11,906	0.02%
2023/11/22	0.2	18.15	0	0.00	18.10	0.2	12,042	0.00%
2023/11/21	4	18.14	14.1	18.18	18.30	-10.1	12,090	-0.08%
2023/11/20	1.5	17.97	2	18.00	18.05	-0.5	11,794	0.00%
2023/11/17	22	18.05	2	18.10	18.00	20	11,754	0.17%
2023/11/16	3	18.00	2	18.05	18.05	1	11,635	0.01%
2023/11/15	2.5	17.97	24.1	17.95	18.00	-21.6	11,566	-0.19%
2023/11/14	5.5	17.80	1	17.85	17.85	4.4	11,403	0.04%
2023/11/13	0.1	17.84	0.5	17.80	17.80	-0.3	11,644	0.00%
2023/11/10	8.3	17.75	0	0.00	17.70	8.3	11,971	0.07%
2023/11/09	7	17.76	1	17.80	17.75	6	12,118	0.05%
2023/11/08	2	17.80	0.5	17.85	17.85	1.5	12,371	0.01%
2023/11/07	1	17.80	50	17.80	17.80	-49	12,486	-0.39%
2023/11/06	21.6	17.85	3.7	17.87	17.85	17.9	12,560	0.14%
2023/11/03	4.2	17.60	8	17.65	17.65	-3.8	12,458	-0.03%
2023/11/02	5	17.54	2	17.60	17.55	3	12,514	0.02%
2023/11/01	0.6	17.27	0	0.00	17.25	0.6	12,486	0.01%
2023/10/31	5.5	17.21	200	17.20	17.25	-194.5	12,588	-1.55%	大賣/鉅額交易
2023/10/30	1.3	17.38	0.4	17.35	17.35	0.9	12,795	0.01%
2023/10/27	0	0.00	4	17.45	17.45	-4	12,687	-0.03%
2023/10/26	0.7	17.50	0	0.00	17.40	0.7	12,998	0.01%
2023/10/25	2.7	17.57	13.4	17.60	17.60	-10.8	13,029	-0.08%
2023/10/24	2.6	17.48	0	0.00	17.60	2.6	13,323	0.02%
2023/10/23	3.1	17.62	2	17.55	17.60	1.1	13,889	0.01%
2023/10/20	12.2	17.67	1.2	17.75	17.75	11	14,553	0.08%
2023/10/19	1	17.85	0	0.00	17.80	1	14,648	0.01%
2023/10/18	5.2	17.80	38.3	17.80	17.90	-33.1	14,787	-0.22%
2023/10/17	6.8	17.81	0	0.00	17.85	6.8	14,959	0.05%
2023/10/16	1.1	17.85	1	17.85	17.90	0.1	15,150	0.00%
2023/10/13	22	17.88	1	18.00	17.90	21	15,439	0.14%
2023/10/12	1	18.00	18.7	17.98	18.00	-17.7	15,603	-0.11%
2023/10/11	3.8	17.68	11.6	17.66	17.80	-7.7	15,620	-0.05%
2023/10/06	0	17.85	10.9	17.85	17.75	-10.9	15,340	-0.07%
2023/10/05	15.7	17.65	62.9	17.65	17.65	-47.3	15,440	-0.31%
2023/10/04	3.6	17.58	2	17.55	17.60	1.6	15,467	0.01%
2023/10/03	1.9	17.82	0	0.00	17.80	1.9	15,401	0.01%
2023/10/02	1	17.90	2	17.90	17.85	-1	15,831	-0.01%
2023/09/28	1.2	17.91	1.9	17.92	17.90	-0.7	16,289	0.00%
2023/09/27	1	17.85	18	17.86	17.90	-17	16,292	-0.10%
2023/09/26	1	17.85	0	0.00	17.80	1	16,234	0.01%
2023/09/25	0.6	17.90	3.6	17.84	17.85	-2.9	16,194	-0.02%
2023/09/22	25.1	17.76	0	0.00	17.75	25.1	16,425	0.15%
2023/09/21	8.1	17.80	0.2	17.85	17.80	7.9	16,478	0.05%
2023/09/20	0.5	18.07	0.5	18.07	18.00	0.1	16,294	0.00%
2023/09/19	2.2	18.11	3.1	18.15	18.10	-0.9	16,307	-0.01%
2023/09/18	1.3	18.13	4	18.18	18.20	-2.7	16,455	-0.02%
2023/09/15	1.5	18.19	0.3	18.17	18.30	1.2	16,608	0.01%
2023/09/14	20.5	18.00	63	18.00	18.15	-42.5	16,338	-0.26%
2023/09/13	1.2	17.83	0	0.00	17.80	1.2	16,301	0.01%
2023/09/12	1.3	17.83	2.2	17.76	17.85	-0.9	16,570	-0.01%
2023/09/11	5.8	17.76	0	0.00	17.75	5.8	16,623	0.03%
2023/09/08	3.5	17.74	0	0.00	17.75	3.5	16,706	0.02%
2023/09/07	2.4	17.77	0	0.00	17.75	2.4	16,902	0.01%
2023/09/06	2.4	17.86	210	17.88	17.85	-207.6	17,075	-1.22%	大賣/鉅額交易
2023/09/05	2.8	17.99	0	0.00	17.95	2.8	17,214	0.02%
2023/09/04	12.1	18.00	17	18.00	18.00	-4.9	17,298	-0.03%
2023/09/01	15	18.03	10	18.05	17.90	5	17,433	0.03%
2023/08/31	65.8	17.96	8	18.10	17.80	57.8	17,611	0.33%
2023/08/30	2.2	18.06	4	18.05	18.05	-1.8	17,572	-0.01%
2023/08/29	2	17.90	3.3	17.96	17.95	-1.3	17,659	-0.01%
2023/08/28	4	17.88	52.3	17.90	17.80	-48.3	17,779	-0.27%
2023/08/25	9	17.78	2	17.80	17.75	7	18,306	0.04%
2023/08/24	0.2	17.90	0	0.00	17.80	0.2	18,424	0.00%
2023/08/23	7.7	17.84	0	0.00	17.75	7.7	18,420	0.04%
2023/08/22	0.2	17.82	0	0.00	17.80	0.2	18,493	0.00%
2023/08/21	5.2	17.75	0	0.00	17.80	5.2	18,684	0.03%
2023/08/18	42.5	17.79	0	0.00	17.65	42.5	18,774	0.23%
2023/08/17	4.2	17.44	0	0.00	17.60	4.2	18,912	0.02%
2023/08/16	7.9	17.59	0	0.00	17.65	7.9	18,805	0.04%
2023/08/15	2.1	18.01	4	17.95	17.90	-1.9	18,815	-0.01%
2023/08/14	3.5	18.15	0	0.00	18.10	3.5	18,946	0.02%
2023/08/11	3	18.30	0	0.00	18.35	3	19,084	0.02%
2023/08/10	4.2	18.24	1	18.20	18.20	3.2	19,166	0.02%
2023/08/09	10	18.30	30	18.30	18.30	-20	19,246	-0.10%
2023/08/08	10.8	18.23	0	0.00	18.15	10.8	19,430	0.06%
2023/08/07	2.5	18.29	16	18.28	18.30	-13.5	19,599	-0.07%
2023/08/04	6.6	18.21	0	0.00	18.20	6.6	19,726	0.03%
2023/08/02	4.7	18.16	0	0.00	18.20	4.7	19,825	0.02%
2023/08/01	12.4	18.29	0	0.00	18.35	12.4	20,109	0.06%
2023/07/31	2.4	18.35	0.3	18.40	18.25	2.1	20,128	0.01%
2023/07/28	9	18.29	0	0.00	18.30	9	19,804	0.05%
2023/07/27	22.6	18.32	0	0.00	18.35	22.6	19,669	0.11%
2023/07/26	14.4	18.33	18	18.39	18.40	-3.6	19,388	-0.02%
2023/07/25	2.7	19.22	105.1	19.20	19.30	-102.4	18,844	-0.54%	大賣/鉅額交易
2023/07/24	56.3	19.22	29.1	19.15	19.15	27.2	18,061	0.15%
2023/07/21	3	19.23	11.4	19.17	19.25	-8.4	17,763	-0.05%
2023/07/20	0.3	19.35	7	19.35	19.35	-6.7	17,628	-0.04%
2023/07/19	9.2	19.34	0	0.00	19.25	9.2	17,394	0.05%
2023/07/18	1.5	19.25	10.4	19.40	19.40	-8.9	17,223	-0.05%
2023/07/17	1.2	19.10	3	19.12	19.20	-1.8	16,966	-0.01%
2023/07/14	6	18.91	5.1	18.98	19.05	0.9	16,817	0.01%
2023/07/13	5	18.90	0	0.00	18.85	5	16,762	0.03%
2023/07/12	1	18.80	5.4	18.83	18.85	-4.4	16,749	-0.03%
2023/07/11	2	18.75	14	18.85	18.85	-12	16,703	-0.07%
2023/07/10	3.4	18.38	0	0.00	18.35	3.4	16,760	0.02%
2023/07/07	9.8	18.26	0	0.00	18.25	9.8	16,722	0.06%
2023/07/06	61.2	18.52	50.6	18.45	18.50	10.6	16,296	0.06%
2023/07/05	3.4	18.92	0	0.00	18.90	3.4	15,851	0.02%
2023/07/04	3	18.95	0	0.00	18.90	3	15,812	0.02%
2023/07/03	2	18.98	59.9	18.99	19.00	-57.9	15,921	-0.36%
2023/06/30	11.2	18.89	6	18.96	18.90	5.2	16,122	0.03%
2023/06/29	6	18.96	0	0.00	19.00	6	15,940	0.04%
2023/06/28	0.8	19.09	0.1	19.10	19.05	0.7	15,971	0.00%
2023/06/27	5	19.10	0	0.00	19.10	5	15,953	0.03%
2023/06/26	8.5	19.17	1	19.10	19.15	7.5	15,913	0.05%
2023/06/21	0	0.00	14.4	19.13	19.15	-14.4	15,828	-0.09%
2023/06/20	0.4	18.96	5	19.00	19.00	-4.6	15,758	-0.03%
2023/06/19	5.2	18.88	13	18.87	18.90	-7.8	15,734	-0.05%
2023/06/16	0	0.00	3.1	19.02	19.00	-3.1	15,604	-0.02%
2023/06/15	2.3	19.05	0	0.00	19.00	2.3	15,277	0.02%
2023/06/14	3	19.02	16	19.02	19.10	-13	15,328	-0.08%
2023/06/13	7.4	19.01	5.2	18.95	19.00	2.1	15,594	0.01%
2023/06/12	4.1	19.12	21.8	19.03	19.00	-17.7	15,505	-0.11%
2023/06/09	13.5	19.01	4.1	18.98	19.05	9.4	15,373	0.06%
2023/06/08	16.1	18.80	14	18.85	18.85	2.1	15,354	0.01%
2023/06/07	5	18.74	7	18.77	18.80	-2	15,447	-0.01%
2023/06/06	17.4	18.67	5.4	18.66	18.65	12	15,425	0.08%
2023/06/05	2.6	18.64	26	18.66	18.65	-23.4	15,289	-0.15%
2023/06/02	1.2	18.36	0	0.00	18.45	1.2	14,997	0.01%
2023/06/01	0.2	18.42	7	18.40	18.35	-6.8	14,973	-0.05%
2023/05/31	17	18.39	0.8	18.45	18.35	16.3	14,857	0.11%
2023/05/30	1	18.50	0	0.00	18.45	1	14,350	0.01%
2023/05/29	3.3	18.36	0	0.00	18.40	3.3	14,320	0.02%
2023/05/26	12	18.44	9.1	18.37	18.35	2.9	14,433	0.02%
2023/05/25	60.6	18.46	1.8	18.36	18.35	58.8	14,407	0.41%
2023/05/24	2.2	18.65	85	18.67	18.70	-82.8	14,324	-0.58%
2023/05/23	2.9	18.55	26.3	18.73	18.75	-23.5	14,269	-0.16%
2023/05/22	5.4	18.50	6.2	18.50	18.55	-0.9	14,224	-0.01%
2023/05/19	3.5	18.36	8.6	18.33	18.45	-5.1	14,108	-0.04%
2023/05/18	23.1	18.45	18	18.45	18.45	5.1	13,810	0.04%
2023/05/17	0.3	18.45	11.9	18.47	18.50	-11.6	13,565	-0.09%
2023/05/16	10	18.30	7.1	18.37	18.40	2.9	13,236	0.02%
2023/05/15	6	18.07	1.1	18.20	18.15	4.9	13,112	0.04%
2023/05/12	15.7	18.27	3	18.23	18.25	12.6	12,994	0.10%
2023/05/11	1.3	18.21	25	18.29	18.30	-23.7	12,811	-0.18%
2023/05/10	7.3	18.08	3.1	18.08	18.10	4.2	12,569	0.03%
2023/05/09	1.5	17.90	82	18.00	18.05	-80.5	12,450	-0.65%
2023/05/08	34.6	18.05	9.6	18.05	17.95	25	12,451	0.20%
2023/05/05	2.2	17.49	21.4	17.50	17.55	-19.2	11,896	-0.16%
2023/05/04	0.3	17.35	0	0.00	17.35	0.3	11,959	0.00%
2023/05/03	0.9	17.30	0	17.35	17.30	0.9	12,121	0.01%
2023/05/02	2.1	17.30	8.7	17.29	17.35	-6.6	12,515	-0.05%
2023/04/28	0	0.00	3	17.28	17.30	-3	13,234	-0.02%
2023/04/27	0.2	17.15	0	0.00	17.20	0.2	13,202	0.00%
2023/04/26	0.1	17.15	7	17.20	17.25	-7	13,306	-0.05%
2023/04/25	0.6	17.26	27.6	17.20	17.10	-27	13,272	-0.20%
2023/04/24	0.9	17.18	2.1	17.20	17.20	-1.2	13,242	-0.01%
2023/04/21	0.2	17.00	0	0.00	17.15	0.2	13,345	0.00%
2023/04/20	1.8	16.93	13	17.01	17.05	-11.2	13,389	-0.08%
2023/04/19	1.1	17.24	1.2	17.11	17.15	-0.1	13,584	0.00%
2023/04/18	0.6	17.18	7	17.21	17.25	-6.4	13,559	-0.05%
2023/04/17	0.3	17.25	1.5	17.10	17.20	-1.2	13,584	-0.01%
2023/04/14	22.2	17.07	6.9	17.10	17.15	15.3	13,573	0.11%
2023/04/13	1	17.05	8.8	17.01	17.10	-7.8	13,492	-0.06%
2023/04/12	1.1	16.94	8	16.84	16.95	-6.9	13,471	-0.05%
2023/04/11	0	0.00	4	16.73	16.80	-4	13,485	-0.03%
2023/04/10	8.3	16.63	0.2	16.65	16.70	8.1	13,434	0.06%
2023/04/07	1	16.60	25	16.65	16.65	-24	13,413	-0.18%
2023/04/06	1.6	16.61	24	16.65	16.65	-22.4	13,351	-0.17%
2023/03/31	0	0.00	2	16.55	16.60	-2	13,222	-0.02%
2023/03/30	11.1	16.40	0	0.00	16.40	11.1	13,032	0.09%
2023/03/29	1	16.40	0	0.00	16.40	1	12,965	0.01%
2023/03/28	54	16.40	5.3	16.45	16.40	48.7	12,936	0.38%
2023/03/27	51.5	16.50	0	0.00	16.45	51.5	13,154	0.39%
2023/03/24	1.1	16.40	4.3	16.47	16.50	-3.2	13,338	-0.02%
2023/03/23	4.4	16.44	64	16.40	16.50	-59.6	13,318	-0.45%
2023/03/22	10.1	16.25	23.2	16.19	16.30	-13.1	13,301	-0.10%
2023/03/21	0.4	16.10	0	0.00	16.05	0.4	13,431	0.00%
2023/03/20	5.2	15.95	5	15.96	15.95	0.2	13,557	0.00%
2023/03/17	1.2	15.82	0	0.00	16.00	1.2	13,642	0.01%
2023/03/16	7.7	15.62	0	0.00	15.60	7.7	13,590	0.06%
2023/03/15	15.5	16.01	0	0.00	15.85	15.5	13,437	0.12%
2023/03/14	3.6	15.87	16	15.85	15.85	-12.4	13,466	-0.09%
2023/03/13	11.7	15.92	5	15.95	16.15	6.7	13,336	0.05%
2023/03/10	10.8	16.22	0	0.00	16.15	10.8	13,157	0.08%
2023/03/09	1.4	16.41	0	0.00	16.45	1.4	13,143	0.01%
2023/03/08	1.1	16.40	0	0.00	16.50	1.1	13,735	0.01%
2023/03/07	0.1	16.40	11	16.50	16.50	-10.9	13,888	-0.08%
2023/03/06	3.9	16.33	0	0.00	16.40	3.9	14,024	0.03%
2023/03/03	14.3	16.28	1.2	16.31	16.30	13	14,048	0.09%
2023/03/01	6.6	16.32	0.1	16.45	16.35	6.5	14,146	0.05%
2023/02/24	11	16.49	4.2	16.50	16.45	6.8	14,069	0.05%
2023/02/23	1.4	16.59	0	0.00	16.55	1.4	13,957	0.01%
2023/02/22	2.8	16.52	1	16.50	16.55	1.8	13,983	0.01%
2023/02/21	6.1	16.49	2	16.45	16.55	4.1	13,997	0.03%
2023/02/20	5.1	16.56	2	16.55	16.60	3.1	14,097	0.02%
2023/02/17	20.4	16.35	1	16.35	16.40	19.4	14,088	0.14%
2023/02/16	2.2	16.30	3	16.35	16.25	-0.8	14,384	-0.01%
2023/02/15	1.2	16.32	0.2	16.33	16.25	1	14,727	0.01%
2023/02/14	1.1	16.35	4.3	16.35	16.35	-3.2	14,756	-0.02%
2023/02/13	0	0.00	2	16.20	16.30	-2	14,931	-0.01%
2023/02/10	1.6	16.24	0	0.00	16.15	1.6	14,936	0.01%
2023/02/09	1	16.15	2.4	16.12	16.20	-1.4	15,105	-0.01%
2023/02/08	4.5	16.10	21	16.10	16.10	-16.5	15,129	-0.11%
2023/02/07	25	16.19	3	16.10	16.10	22	15,186	0.14%
2023/02/06	5	16.22	0	0.00	16.15	5	15,170	0.03%
2023/02/03	1.3	16.22	1	16.25	16.30	0.3	15,075	0.00%
2023/02/02	1.2	16.21	0.4	16.20	16.25	0.8	15,352	0.01%
2023/02/01	2.2	16.18	0	0.00	16.25	2.2	15,289	0.01%
2023/01/31	3.2	16.27	9	16.29	16.25	-5.8	15,294	-0.04%
2023/01/30	4.5	16.14	30	16.19	16.70	-25.5	15,051	-0.17%
2023/01/17	0.2	15.80	4	15.85	15.80	-3.8	14,385	-0.03%
2023/01/16	0.4	15.77	0.4	15.80	15.80	0	14,411	0.00%
2023/01/13	0	0.00	2.1	15.65	15.70	-2.1	14,392	-0.01%
2023/01/12	10	15.53	0	0.00	15.55	10	14,962	0.07%
2023/01/11	4	15.65	0.2	15.70	15.60	3.8	15,264	0.02%
2023/01/10	4.4	15.65	8	15.68	15.70	-3.6	15,273	-0.02%
2023/01/09	1.2	15.59	3	15.55	15.65	-1.8	15,354	-0.01%
2023/01/06	2.2	15.36	0.3	15.38	15.35	1.9	15,292	0.01%
2023/01/05	0.8	15.35	13.2	15.27	15.40	-12.3	15,567	-0.08%
2023/01/04	1	15.00	0	0.00	15.20	1	15,590	0.01%
2023/01/03	1.2	15.01	0	0.00	15.10	1.2	15,843	0.01%
2022/12/30	0.3	15.10	15	15.25	15.10	-14.7	15,943	-0.09%
2022/12/29	5.2	14.84	1	15.00	15.05	4.2	15,880	0.03%
2022/12/28	4	15.09	6	15.07	15.05	-2	15,941	-0.01%
2022/12/27	1.4	15.15	3	15.22	15.20	-1.6	16,150	-0.01%
2022/12/26	2.4	15.12	6.1	15.15	15.10	-3.7	16,362	-0.02%
2022/12/23	3	15.10	3.3	15.18	15.20	-0.3	16,666	0.00%
2022/12/22	0.5	15.15	0.1	15.15	15.20	0.4	17,096	0.00%
2022/12/21	4.4	15.00	0	0.00	15.05	4.4	17,462	0.03%
2022/12/20	3.2	15.01	0.2	15.15	15.00	3	17,669	0.02%
2022/12/19	2	15.00	14	15.20	15.25	-12	17,914	-0.07%
2022/12/16	1.1	14.91	0	0.00	15.00	1.1	17,808	0.01%
2022/12/15	0.6	15.10	0	0.00	15.10	0.6	17,895	0.00%
2022/12/12	3.4	14.94	0	0.00	14.90	3.4	18,118	0.02%
2022/12/09	0	0.00	5	15.03	15.05	-5	18,529	-0.03%
2022/12/08	0.3	14.90	0	0.00	14.80	0.3	18,594	0.00%
2022/12/07	1	15.10	0	0.00	15.10	1	18,646	0.01%
2022/12/06	4.9	14.76	0	0.00	14.65	4.9	18,482	0.03%
2022/12/05	21	14.95	0.6	14.95	14.85	20.4	18,487	0.11%
2022/12/02	0.1	14.95	0.6	15.04	14.90	-0.5	18,794	0.00%
2022/12/01	4.9	15.20	0	0.00	15.10	4.9	19,241	0.03%
2022/11/30	9	15.15	6	15.04	15.15	3	19,201	0.02%
2022/11/29	0.2	14.90	0	0.00	15.00	0.2	18,666	0.00%
2022/11/28	0.5	14.65	3	14.78	14.65	-2.5	18,704	-0.01%
2022/11/25	0.4	14.85	0	0.00	14.85	0.4	18,893	0.00%
2022/11/24	0.2	14.70	1	14.70	14.80	-0.8	19,300	0.00%
2022/11/23	0.4	14.73	0	0.00	14.70	0.4	19,416	0.00%
2022/11/22	2	14.55	0.1	14.60	14.60	1.9	19,824	0.01%
2022/11/21	1.1	14.45	35	14.51	14.60	-33.9	20,125	-0.17%
2022/11/18	1.5	14.42	0	0.00	14.45	1.5	20,390	0.01%
2022/11/17	4.2	14.58	0	0.00	14.55	4.2	21,325	0.02%
2022/11/16	9.3	14.69	3.5	14.71	14.80	5.8	22,042	0.03%
2022/11/15	3.3	14.78	7.3	14.88	14.85	-4.1	22,522	-0.02%
2022/11/14	3.2	14.66	1.1	14.75	14.80	2.1	22,841	0.01%
2022/11/11	0.2	14.46	7	14.56	14.60	-6.8	22,820	-0.03%
2022/11/10	2.9	14.03	0	0.00	14.10	2.9	22,817	0.01%
2022/11/09	1	14.00	7.1	14.04	14.15	-6.1	23,053	-0.03%
2022/11/08	2.1	13.75	0	0.00	13.75	2.1	23,175	0.01%
2022/11/07	0.4	13.56	9.1	13.64	13.65	-8.6	23,406	-0.04%
2022/11/04	1.5	13.23	0	0.00	13.35	1.5	23,794	0.01%
2022/11/03	3.3	13.26	0	0.00	13.25	3.3	24,133	0.01%
2022/11/02	203.2	13.60	0	0.00	13.45	203.2	24,217	0.84%	大買/鉅額交易
2022/11/01	0	13.55	0	0.00	13.55	0	24,270	0.00%
2022/10/31	0.6	13.32	0.1	13.35	13.25	0.5	24,335	0.00%
2022/10/28	1.1	13.46	0	0.00	13.45	1.1	24,113	0.00%
2022/10/27	0	13.60	0	0.00	13.55	0	24,223	0.00%
2022/10/26	0	0.00	3.3	13.31	13.40	-3.3	24,269	-0.01%
2022/10/25	9.6	13.01	0	0.00	13.10	9.6	24,242	0.04%
2022/10/24	4.1	13.03	5.6	13.05	13.00	-1.5	24,566	-0.01%
2022/10/21	1.1	12.72	0	0.00	12.90	1.1	24,630	0.00%
2022/10/20	4.7	12.53	3.2	12.62	12.85	1.4	24,599	0.01%
2022/10/19	17.6	12.78	0	0.00	12.90	17.6	24,090	0.07%
2022/10/18	1	12.90	1.2	12.95	13.10	-0.2	23,905	0.00%
2022/10/17	5.2	12.80	4.1	12.70	12.85	1.1	24,135	0.00%
2022/10/14	5	12.93	0	13.05	12.90	5	24,079	0.02%
2022/10/13	22.8	12.94	10	13.15	12.90	12.8	24,098	0.05%
2022/10/12	3.1	13.17	2	13.20	13.30	1.1	23,841	0.00%
2022/10/11	17.5	13.34	3.7	13.36	13.25	13.8	23,892	0.06%
2022/10/07	2.1	13.73	5	13.70	13.75	-2.9	23,849	-0.01%
2022/10/06	3	13.68	1	13.70	13.70	2	23,806	0.01%
2022/10/05	11.5	13.66	0	0.00	13.65	11.5	24,050	0.05%
2022/10/04	6.2	13.45	5	13.50	13.55	1.2	24,312	0.00%
2022/10/03	11.3	13.57	1.4	13.56	13.45	9.9	24,314	0.04%
2022/09/30	6.3	13.69	10	13.75	13.70	-3.8	24,186	-0.02%
2022/09/29	14	13.86	0	0.00	13.85	14	24,166	0.06%
2022/09/28	11.8	13.77	218.1	13.70	13.65	-206.3	23,981	-0.86%	大賣/鉅額交易
2022/09/27	13.1	13.98	0	0.00	13.95	13.1	23,638	0.06%
2022/09/26	19.8	14.07	0	0.00	14.00	19.8	23,652	0.08%
2022/09/23	8.4	14.36	0.3	14.45	14.35	8.1	23,574	0.03%
2022/09/22	28	14.40	4	14.40	14.35	24	23,803	0.10%
2022/09/21	13.8	14.70	0	0.00	14.65	13.8	23,808	0.06%
2022/09/20	6.7	14.83	0	0.00	14.80	6.7	23,553	0.03%
2022/09/19	5.4	14.91	0	0.00	14.85	5.4	23,552	0.02%
2022/09/16	94.2	14.94	0	0.00	14.80	94.2	23,689	0.40%
2022/09/15	3.3	15.00	0	0.00	15.00	3.3	23,446	0.01%
2022/09/14	8.7	14.90	3	14.95	14.85	5.7	23,465	0.02%
2022/09/13	2.1	15.10	0	0.00	15.10	2.1	23,658	0.01%
2022/09/12	5.6	15.07	0	0.00	15.15	5.6	24,201	0.02%
2022/09/08	4.5	14.83	0	0.00	15.05	4.5	24,544	0.02%
2022/09/07	16.4	14.88	0	0.00	14.80	16.4	24,478	0.07%
2022/09/06	5	15.16	5	15.20	15.20	0	24,249	0.00%
2022/09/05	2.7	14.98	30	15.00	15.05	-27.3	24,503	-0.11%
2022/09/02	19.2	14.96	1	15.00	14.90	18.2	24,728	0.07%
2022/09/01	9	15.02	0	0.00	15.00	9	24,701	0.04%
2022/08/31	9.2	15.20	0	0.00	15.20	9.2	24,656	0.04%
2022/08/30	5.2	15.20	0	0.00	15.20	5.2	24,212	0.02%
2022/08/29	45.5	15.26	4.4	15.27	15.20	41.1	24,312	0.17%
2022/08/26	16.1	15.60	0	0.00	15.60	16.1	24,693	0.07%
2022/08/25	13.7	15.78	0	0.00	15.70	13.7	24,386	0.06%
2022/08/24	76.8	15.79	0	0.00	15.65	76.8	24,262	0.32%
2022/08/23	29.4	17.42	0	0.00	17.35	29.4	23,854	0.12%
2022/08/22	3.5	17.45	7	17.45	17.45	-3.5	23,319	-0.01%
2022/08/19	2.5	17.42	2	17.45	17.50	0.5	22,893	0.00%
2022/08/18	6.7	17.47	10	17.50	17.45	-3.3	22,545	-0.01%
2022/08/17	5	17.46	0	0.00	17.45	5	22,433	0.02%
2022/08/16	8.1	17.18	47	17.29	17.30	-38.9	22,203	-0.18%
2022/08/15	6.7	17.15	2	17.10	17.10	4.7	22,193	0.02%
2022/08/12	15.1	16.88	20	16.80	16.85	-4.9	22,125	-0.02%
2022/08/11	142.1	16.88	0	0.00	16.90	142.1	22,181	0.64%	大買/鉅額交易
2022/08/10	17.1	16.39	1	16.40	16.45	16.1	21,960	0.07%
2022/08/09	4.3	15.88	0	0.00	15.90	4.3	21,795	0.02%
2022/08/08	1	15.90	0	0.00	15.90	1	21,931	0.00%
2022/08/05	11.1	15.75	1	15.80	15.80	10.1	22,464	0.05%
2022/08/04	1.4	15.62	0.5	15.70	15.60	1	23,163	0.00%
2022/08/03	5.5	15.57	0	0.00	15.65	5.5	23,404	0.02%
2022/08/02	0.7	15.70	1.5	15.68	15.75	-0.9	23,968	0.00%
2022/08/01	4	15.74	0	0.00	15.80	4	24,602	0.02%
2022/07/29	6.7	15.63	0	0.00	15.70	6.7	25,403	0.03%
2022/07/28	6.1	15.64	0.6	15.65	15.70	5.5	26,493	0.02%
2022/07/27	4	15.53	0	0.00	15.55	4	26,527	0.02%
2022/07/26	9.1	15.47	0	0.00	15.55	9.1	26,731	0.03%
2022/07/25	28.5	15.62	2	15.60	15.60	26.5	26,854	0.10%
2022/07/22	1	15.30	100	15.35	15.60	-99	27,073	-0.37%
2022/07/21	1	15.30	0	0.00	15.35	1	27,178	0.00%
2022/07/20	11.8	15.21	0.7	15.30	15.15	11.1	27,406	0.04%
2022/07/19	3.5	15.24	0	0.00	15.20	3.5	27,731	0.01%
2022/07/18	100	15.15	5.1	15.14	15.20	94.9	28,028	0.34%
2022/07/15	23.2	15.03	0	0.00	14.90	23.2	28,254	0.08%
2022/07/14	7.1	15.38	0	0.00	15.30	7.1	28,332	0.02%
2022/07/13	6.6	15.20	1	15.45	15.30	5.6	28,635	0.02%
2022/07/12	25.9	15.01	1	15.00	14.85	24.9	28,848	0.09%
2022/07/11	17.7	15.64	2	15.60	15.50	15.7	28,663	0.05%
2022/07/08	4	15.88	0.1	16.00	15.90	3.9	28,870	0.01%
2022/07/07	2.2	15.82	1	15.75	15.70	1.2	29,048	0.00%
2022/07/06	10.3	15.81	0	0.00	15.75	10.3	29,193	0.04%
2022/07/05	0.5	16.24	1.2	16.06	16.10	-0.7	29,615	0.00%
2022/07/04	1.1	16.09	3.3	15.94	16.05	-2.2	29,922	-0.01%
2022/07/01	8.6	16.04	12	16.23	16.00	-3.4	30,445	-0.01%
2022/06/30	21.3	16.39	1	16.35	16.30	20.3	30,994	0.07%
2022/06/29	34.1	16.69	0	0.00	16.70	34.1	31,165	0.11%
2022/06/28	6	16.89	0	0.00	16.90	6	31,677	0.02%
2022/06/27	0.3	17.10	0	0.00	16.85	0.3	31,978	0.00%
2022/06/24	2	16.95	0	0.00	16.95	2	31,837	0.01%
2022/06/23	5.1	16.78	1	17.10	16.90	4.1	31,775	0.01%
2022/06/22	5.4	16.96	21	17.00	16.85	-15.6	31,985	-0.05%
2022/06/21	2.1	16.76	7	16.93	17.10	-4.9	32,130	-0.02%
2022/06/20	14.1	16.83	0	0.00	16.70	14.1	32,505	0.04%
2022/06/17	12.2	16.63	0	0.00	16.60	12.2	32,243	0.04%
2022/06/16	9.2	17.03	1	16.95	16.90	8.2	31,909	0.03%
2022/06/15	10.4	16.94	0	0.00	16.90	10.4	32,139	0.03%
2022/06/14	18.5	16.79	0	0.00	16.90	18.5	32,268	0.06%
2022/06/13	16.1	16.77	0	0.00	16.85	16.1	32,212	0.05%
2022/06/10	14	17.20	21	17.20	17.15	-7	32,043	-0.02%
2022/06/09	13.4	17.35	0	0.00	17.35	13.4	32,004	0.04%
2022/06/08	3.1	17.60	1	17.60	17.60	2.1	31,912	0.01%
2022/06/07	6	17.67	0	0.00	17.70	6	32,378	0.02%
2022/06/06	1	17.85	3	18.00	18.00	-2	32,415	-0.01%
2022/06/01	1	17.65	0	0.00	17.55	1	33,482	0.00%
2022/05/31	1	17.70	0	0.00	17.95	1	33,658	0.00%
2022/05/30	0	0.00	11	17.70	17.70	-11	33,382	-0.03%
2022/05/27	0	0.00	3	17.30	17.25	-3	33,334	-0.01%
2022/05/26	0.1	17.01	0.2	17.00	16.95	-0.1	33,548	0.00%
2022/05/25	9.3	16.86	1.4	16.89	17.00	7.9	34,266	0.02%
2022/05/24	1.1	17.06	0.1	17.10	17.00	1	34,984	0.00%
2022/05/23	14.5	17.13	0	0.00	17.05	14.5	35,215	0.04%
2022/05/20	2.1	17.10	73	17.10	17.05	-70.9	35,541	-0.20%
2022/05/19	58.2	16.80	0	0.00	16.80	58.2	35,645	0.16%
2022/05/18	37.1	17.29	5	17.20	17.25	32.1	35,469	0.09%
2022/05/17	12.1	16.80	5	16.76	16.85	7.1	35,397	0.02%
2022/05/16	5.2	16.74	6.8	16.58	16.80	-1.6	35,438	0.00%
2022/05/13	15.2	16.56	15	16.52	16.70	0.2	35,469	0.00%
2022/05/12	44.9	16.85	6.2	16.83	16.70	38.7	35,265	0.11%
2022/05/11	22.8	17.35	1.4	17.36	17.35	21.4	34,614	0.06%
2022/05/10	127.5	17.58	5.2	17.36	17.50	122.3	34,449	0.36%	大買/鉅額交易
2022/05/09	46.9	17.91	3.2	17.81	17.85	43.7	34,032	0.13%
2022/05/06	47.6	18.31	10.7	18.26	18.40	36.9	33,606	0.11%
2022/05/05	62.8	18.84	22.5	18.80	18.90	40.3	33,232	0.12%
2022/05/04	7.2	19.37	36.2	19.25	19.40	-29	32,016	-0.09%
2022/05/03	11.5	19.17	1.1	19.25	19.30	10.4	32,347	0.03%
2022/04/29	2	19.45	2	19.35	19.40	0	32,498	0.00%
2022/04/28	14	19.04	5	19.15	19.15	9	32,851	0.03%
2022/04/27	12.5	19.09	0	0.00	19.10	12.5	32,897	0.04%
2022/04/26	6	19.21	5	19.49	19.35	1	32,939	0.00%
2022/04/25	34.5	19.00	3.5	18.99	19.15	31	33,000	0.09%
2022/04/22	6.2	19.22	0	0.00	19.35	6.2	33,222	0.02%
2022/04/21	15.9	19.28	0.1	19.35	19.30	15.8	34,166	0.05%
2022/04/20	17.1	19.37	107	19.35	19.60	-89.9	35,608	-0.25%	大賣/
2022/04/19	22.8	19.50	21	19.65	19.40	1.8	35,711	0.00%
2022/04/18	21.6	19.52	27	19.57	19.55	-5.4	36,045	-0.01%
2022/04/15	25	20.01	3	20.02	20.00	22	35,692	0.06%
2022/04/14	9	20.34	42	20.26	20.15	-33	35,789	-0.09%
2022/04/13	14	20.51	2	20.48	20.55	12	35,586	0.03%
2022/04/12	16	20.53	0	0.00	20.60	16	35,447	0.05%
2022/04/11	14.9	20.73	3	20.73	20.70	11.9	35,138	0.03%
2022/04/08	14	20.87	15	20.69	20.95	-1	34,541	0.00%
2022/04/07	19	20.90	2.2	20.76	20.70	16.8	34,289	0.05%
2022/04/06	9.2	20.96	19.6	20.82	21.10	-10.4	33,694	-0.03%
2022/04/01	4	20.56	21.1	20.44	20.60	-17.1	33,019	-0.05%
2022/03/31	0.2	20.55	727.9	20.30	20.50	-727.7	32,491	-2.24%	大賣/鉅額交易
2022/03/30	1	20.15	19.1	20.13	20.15	-18.1	31,703	-0.06%
2022/03/29	1	20.05	18.1	20.00	19.95	-17.1	31,327	-0.05%
2022/03/28	9	19.75	0.1	19.91	19.95	8.9	31,270	0.03%
2022/03/25	19.1	19.80	0	0.00	19.85	19.1	31,246	0.06%
2022/03/24	5	20.20	1	20.10	20.15	4	30,875	0.01%
2022/03/23	11	20.29	0	20.10	20.25	11	30,712	0.04%
2022/03/22	4.3	19.78	5	19.71	19.80	-0.7	30,062	0.00%
2022/03/21	5	19.60	0.1	19.75	19.65	4.9	29,799	0.02%
2022/03/18	16	19.69	0	0.00	19.60	16	29,812	0.05%
2022/03/17	10	19.45	4.1	19.55	19.45	5.9	29,442	0.02%
2022/03/16	5	19.08	0.4	19.10	19.20	4.6	29,204	0.02%
2022/03/15	1.7	18.91	16	18.96	19.00	-14.3	29,031	-0.05%
2022/03/14	15	18.91	10	18.90	18.85	5	28,994	0.02%
2022/03/11	10.2	18.92	0.1	19.15	18.90	10.1	29,061	0.03%
2022/03/10	2.2	18.94	0.2	18.95	18.95	2	29,074	0.01%
2022/03/09	15	18.31	25	18.30	18.30	-10	28,602	-0.03%
2022/03/08	70.8	18.42	17.2	18.35	18.25	53.6	28,406	0.19%
2022/03/07	34	18.75	1.1	18.89	18.90	32.9	27,652	0.12%
2022/03/04	72.3	19.37	3	19.30	19.35	69.3	27,929	0.25%
2022/03/03	7.2	19.54	5	19.55	19.60	2.2	27,931	0.01%
2022/03/02	8.5	19.46	5.8	19.47	19.60	2.7	28,069	0.01%
2022/03/01	3.1	19.59	4	19.61	19.60	-1	27,944	0.00%
2022/02/25	34.1	19.32	2.4	19.39	19.50	31.7	27,627	0.11%
2022/02/24	53.9	19.44	2	19.40	19.50	51.9	26,939	0.19%
2022/02/23	10.3	19.75	3	19.70	19.85	7.3	26,279	0.03%
2022/02/22	40.5	19.78	14	19.74	19.85	26.5	26,396	0.10%
2022/02/21	34.1	20.00	8	20.04	20.05	26.1	26,106	0.10%
2022/02/18	9	20.09	0.1	20.20	20.10	8.9	26,459	0.03%
2022/02/17	11	20.19	0.1	20.20	20.20	10.9	26,477	0.04%
2022/02/16	6	20.12	0	0.00	20.20	6	26,411	0.02%
2022/02/15	16.9	20.14	8	20.13	20.10	8.9	26,274	0.03%
2022/02/14	36.3	20.19	0	20.35	20.30	36.3	26,109	0.14%
2022/02/11	13	20.46	0	0.00	20.55	13	25,751	0.05%
2022/02/10	1.9	20.42	10.2	20.30	20.50	-8.3	25,596	-0.03%
2022/02/09	18.8	20.47	5	20.40	20.45	13.8	25,426	0.05%
2022/02/08	7.3	20.36	10	20.37	20.30	-2.7	25,225	-0.01%
2022/02/07	29.5	19.93	6.1	20.00	20.10	23.4	24,881	0.09%
2022/01/26	8.1	19.69	4.3	19.70	19.65	3.8	24,408	0.02%
2022/01/25	19.2	19.59	3	19.57	19.70	16.2	24,197	0.07%
2022/01/24	8.2	19.75	11.8	19.78	20.00	-3.6	23,764	-0.02%
2022/01/21	6.4	20.01	8.2	20.05	20.15	-1.8	23,554	-0.01%
2022/01/20	2.6	20.41	2	20.20	20.45	0.6	23,006	0.00%
2022/01/19	2	20.55	0	0.00	20.55	2	22,785	0.01%
2022/01/18	14	20.50	16.1	20.59	20.70	-2.1	22,400	-0.01%
2022/01/17	10.9	20.51	8.4	20.55	20.50	2.5	22,119	0.01%
2022/01/14	11.3	20.57	28.9	20.35	20.55	-17.6	21,478	-0.08%
2022/01/13	48	20.05	88	20.06	20.50	-40	20,292	-0.20%
2022/01/12	8	19.33	4.1	19.47	19.50	3.9	18,544	0.02%
2022/01/11	24.1	19.33	7.2	19.14	19.40	16.9	18,368	0.09%
2022/01/10	11.4	18.91	6	19.05	19.05	5.4	18,410	0.03%
2022/01/07	2.3	18.93	10	19.00	18.95	-7.7	18,617	-0.04%
2022/01/06	1.1	18.75	3	18.80	18.85	-1.9	18,353	-0.01%
2022/01/05	12.5	18.77	0	0.00	18.75	12.5	18,254	0.07%
2022/01/04	3	18.77	0	0.00	18.80	3	18,561	0.02%
2022/01/03	2.5	18.90	2.2	18.81	18.85	0.3	18,623	0.00%
2021/12/30	2	18.90	0.2	18.95	18.95	1.8	18,824	0.01%
2021/12/29	5	18.90	24	18.92	18.95	-19	18,923	-0.10%
2021/12/28	4.2	18.86	3	18.87	18.90	1.2	19,040	0.01%
2021/12/27	3.3	18.76	0	0.00	18.75	3.3	19,132	0.02%
2021/12/24	1	18.70	2.1	18.67	18.75	-1.1	19,595	-0.01%
2021/12/23	10.1	18.65	1	18.65	18.65	9.1	19,754	0.05%
2021/12/22	7.2	18.60	6.2	18.55	18.65	1	20,014	0.01%
2021/12/21	6.1	18.56	5.1	18.60	18.60	1	20,124	0.00%
2021/12/20	2.6	18.55	34	18.65	18.55	-31.4	20,255	-0.16%
2021/12/17	3	18.73	17.1	18.65	18.75	-14.1	20,299	-0.07%
2021/12/16	2	18.65	0	0.00	18.65	2	20,334	0.01%
2021/12/15	7.7	18.65	0	0.00	18.65	7.7	20,917	0.04%
2021/12/14	28.2	18.63	6	18.68	18.75	22.2	21,365	0.10%
2021/12/13	36	18.92	13	18.90	18.90	23	21,367	0.11%
2021/12/10	316.4	18.95	12	19.00	18.95	304.4	21,476	1.42%	大買/鉅額交易
2021/12/09	5	18.89	20	18.95	19.00	-15	21,678	-0.07%
2021/12/08	17	18.84	7.5	18.85	18.85	9.5	22,132	0.04%
2021/12/07	2	18.60	2.1	18.65	18.90	-0.1	22,262	0.00%
2021/12/06	3.3	18.58	25.3	18.64	18.70	-22	22,391	-0.10%
2021/12/03	4.5	18.61	1	18.60	18.55	3.5	22,953	0.02%
2021/12/02	205	18.40	1	18.50	18.60	204	24,218	0.84%	大買/鉅額交易
2021/12/01	5.9	18.36	1	18.40	18.65	4.9	25,549	0.02%
2021/11/30	214	18.20	3	18.32	18.60	211	26,132	0.81%	大買/鉅額交易
2021/11/29	6.6	18.12	19	18.11	18.20	-12.4	26,102	-0.05%
2021/11/26	23.6	18.36	0	0.00	18.35	23.6	26,820	0.09%
2021/11/25	13.4	18.65	6	18.61	18.70	7.4	27,887	0.03%
2021/11/24	1	18.75	20	18.70	18.60	-19	29,311	-0.06%
2021/11/23	1	18.65	7	18.59	18.60	-6	30,266	-0.02%
2021/11/22	35.5	18.83	40.1	18.70	18.70	-4.6	30,460	-0.02%
2021/11/19	7.1	18.98	11	19.04	18.95	-3.9	30,665	-0.01%
2021/11/18	19	19.25	18	19.26	19.30	1	31,135	0.00%
2021/11/17	29	19.22	8	19.19	19.25	21	31,066	0.07%
2021/11/16	9.5	18.70	1	18.65	18.70	8.5	30,550	0.03%
2021/11/15	23.1	18.60	6	18.65	18.55	17.1	30,557	0.06%
2021/11/12	25	18.43	0	0.00	18.45	25	30,520	0.08%
2021/11/11	0	0.00	1.6	18.40	18.45	-1.6	30,627	-0.01%
2021/11/10	7	18.29	0.5	18.30	18.30	6.5	30,857	0.02%
2021/11/09	0	0.00	4	18.15	18.30	-4	30,977	-0.01%
2021/11/08	2	18.20	1	18.20	18.20	1	31,001	0.00%
2021/11/05	2.3	18.17	0.6	18.15	18.25	1.7	31,251	0.01%
2021/11/04	3.1	18.20	8	18.24	18.20	-5	31,335	-0.02%
2021/11/03	6.4	18.11	0	0.00	18.15	6.4	31,384	0.02%
2021/11/02	4.5	18.20	0.5	18.20	18.15	4	31,462	0.01%
2021/11/01	3.3	18.27	0.1	18.30	18.25	3.2	31,597	0.01%
2021/10/29	6	18.30	0.1	18.35	18.25	5.9	31,549	0.02%
2021/10/28	1	18.40	0	18.45	18.45	1	31,507	0.00%
2021/10/27	7	18.36	0	0.00	18.40	7	31,612	0.02%
2021/10/26	10.5	18.60	0	0.00	18.55	10.5	31,619	0.03%
2021/10/25	0.3	18.55	2.1	18.46	18.60	-1.9	31,803	-0.01%
2021/10/22	1	18.50	2	18.50	18.50	-1	32,298	0.00%
2021/10/21	1	18.53	13.1	18.47	18.50	-12	33,071	-0.04%
2021/10/20	2	18.50	2	18.55	18.50	0	33,634	0.00%
2021/10/19	5	18.60	1	18.70	18.60	4	34,067	0.01%
2021/10/18	9.3	18.67	8.5	18.44	18.65	0.8	34,173	0.00%
2021/10/15	0.1	18.05	7.6	18.15	18.20	-7.5	33,764	-0.02%
2021/10/14	3.1	17.89	0.2	17.95	17.90	2.9	33,864	0.01%
2021/10/13	0	17.95	17.6	17.90	17.95	-17.6	34,310	-0.05%
2021/10/12	7	17.79	7	17.79	18.00	0	34,716	0.00%
2021/10/08	15	17.90	2	17.98	17.95	13	34,575	0.04%
2021/10/07	1.3	17.92	5	18.01	18.00	-3.7	34,696	-0.01%
2021/10/06	13	17.75	0.2	17.85	17.85	12.8	34,890	0.04%
2021/10/05	5.2	17.84	30.5	17.81	17.85	-25.3	35,446	-0.07%
2021/10/04	29.5	17.76	0	0.00	17.80	29.5	35,833	0.08%
2021/10/01	50.1	17.80	0	0.00	17.75	50.1	35,967	0.14%
2021/09/30	9	17.91	2.5	17.96	18.10	6.5	35,851	0.02%
2021/09/29	9	17.89	27.2	17.91	18.00	-18.2	36,079	-0.05%
2021/09/28	2.1	17.95	8	17.95	18.05	-5.9	36,072	-0.02%
2021/09/27	2.2	17.98	0	0.00	18.00	2.2	36,178	0.01%
2021/09/24	1	18.10	0	0.00	18.05	1	36,121	0.00%
2021/09/23	1	18.00	0	0.00	18.05	1	36,116	0.00%
2021/09/22	29.9	17.89	7	17.78	17.90	22.9	36,082	0.06%
2021/09/17	17	18.25	9	18.21	18.20	8	35,621	0.02%
2021/09/16	13.5	18.40	0	0.00	18.40	13.5	35,283	0.04%
2021/09/15	2.2	18.43	0	0.00	18.35	2.2	35,155	0.01%
2021/09/14	1.9	18.63	2	18.63	18.55	-0.1	35,162	0.00%
2021/09/13	27.1	18.69	12	18.73	18.55	15.1	35,042	0.04%
2021/09/10	8.2	18.19	0.2	18.25	18.25	7.9	34,858	0.02%
2021/09/09	8.6	17.86	2.8	17.85	17.95	5.8	35,149	0.02%
2021/09/08	40.8	17.86	2	17.85	17.85	38.8	34,927	0.11%
2021/09/07	220.9	18.18	3	18.12	18.10	217.9	34,344	0.63%	大買/鉅額交易
2021/09/06	26.3	19.38	60	19.40	19.35	-33.7	33,144	-0.10%
2021/09/03	14.4	19.02	42	19.05	19.05	-27.6	31,674	-0.09%
2021/09/02	37.1	18.90	25.7	18.91	18.85	11.4	30,881	0.04%
2021/09/01	45.6	19.33	0.8	19.45	19.25	44.8	30,020	0.15%
2021/08/31	96.1	19.34	1	19.35	19.35	95.1	29,352	0.32%
2021/08/30	192.4	18.99	27	19.07	19.60	165.4	28,246	0.59%	大買/鉅額交易
2021/08/27	13.5	18.17	22.9	18.37	18.40	-9.4	26,901	-0.04%
2021/08/26	16	17.75	0	0.00	17.85	16	26,238	0.06%
2021/08/25	11	17.70	11	17.71	17.80	0	26,734	0.00%
2021/08/24	1	17.25	40.2	17.50	17.70	-39.2	26,372	-0.15%
2021/08/23	4.1	17.05	1	17.00	17.10	3.1	25,647	0.01%
2021/08/20	3.2	16.85	38	16.88	16.90	-34.8	25,614	-0.14%
2021/08/19	3	16.85	18	16.89	16.90	-15	25,986	-0.06%
2021/08/18	2.1	16.85	20	16.80	17.00	-17.9	25,898	-0.07%
2021/08/17	2.1	16.80	0	0.00	16.90	2.1	25,913	0.01%
2021/08/16	3.7	16.83	3	16.95	16.80	0.7	25,877	0.00%
2021/08/13	1.4	16.98	0	0.00	16.95	1.4	25,848	0.01%
2021/08/12	0.1	17.15	0.1	17.10	17.10	0	25,990	0.00%
2021/08/11	0.3	17.20	2	17.10	17.10	-1.7	26,137	-0.01%
2021/08/10	2	17.00	2.5	17.09	17.00	-0.5	26,273	0.00%
2021/08/09	4	17.01	0	0.00	17.05	4	26,921	0.01%
2021/08/06	1.1	17.06	0.5	17.15	17.10	0.6	27,264	0.00%
2021/08/05	3.6	17.04	1	17.00	17.05	2.6	27,820	0.01%
2021/08/04	9	16.96	1	16.95	17.00	8	29,250	0.03%
2021/08/03	1	16.95	4	16.95	17.00	-3	29,885	-0.01%
2021/08/02	1	16.90	0.1	16.95	17.00	0.9	30,565	0.00%
2021/07/30	13.2	16.93	0.1	17.00	16.95	13.1	30,743	0.04%
2021/07/29	0	0.00	2	16.98	17.05	-2	31,030	-0.01%
2021/07/28	22	16.55	21	16.69	16.85	1	31,290	0.00%
2021/07/27	17.3	16.83	8	16.96	16.75	9.3	31,684	0.03%
2021/07/26	30	17.30	2	17.40	17.20	28	32,480	0.09%
2021/07/23	14	17.08	1	17.10	17.15	13	31,973	0.04%
2021/07/22	63	16.85	10.2	16.80	16.90	52.8	31,577	0.17%
2021/07/21	11	16.60	2	16.60	16.70	9	31,440	0.03%
2021/07/20	23.3	16.60	30	16.68	16.50	-6.7	31,511	-0.02%
2021/07/19	18	16.72	9	16.70	16.80	9	31,215	0.03%
2021/07/16	26.6	16.46	17	16.42	16.60	9.6	31,062	0.03%
2021/07/15	21	16.26	0	0.00	16.25	21	30,758	0.07%
2021/07/14	3	16.30	0	0.00	16.30	3	30,726	0.01%
2021/07/13	14	16.31	47.1	16.32	16.35	-33.1	31,238	-0.11%
2021/07/12	37	16.46	3	16.32	16.20	34	31,063	0.11%
2021/07/09	18.1	16.09	3	16.15	16.10	15.1	30,499	0.05%
2021/07/08	5	15.87	12	15.84	15.90	-7	30,047	-0.02%
2021/07/07	3	15.68	2	15.65	15.75	1	29,850	0.00%
2021/07/06	8	15.66	41	15.61	15.75	-33	29,706	-0.11%
2021/07/05	1.6	15.38	41.3	15.38	15.45	-39.7	29,426	-0.13%
2021/07/02	15	15.27	20	15.30	15.30	-5	29,259	-0.02%
2021/07/01	5.2	15.25	0.4	15.20	15.25	4.8	29,105	0.02%
2021/06/30	5.1	15.23	5.4	15.25	15.25	-0.4	29,054	0.00%
2021/06/29	0.1	15.20	2	15.15	15.15	-1.9	28,937	-0.01%
2021/06/28	0.1	15.20	0	0.00	15.20	0.1	28,984	0.00%
2021/06/25	1	15.15	11.2	15.15	15.15	-10.2	28,918	-0.04%
2021/06/24	0.5	15.10	2	15.08	15.05	-1.5	28,900	-0.01%
2021/06/23	8	14.96	0	0.00	15.05	8	28,948	0.03%
2021/06/22	2.2	14.85	0	14.95	14.90	2.2	28,784	0.01%
2021/06/21	10.2	14.79	85	14.75	14.80	-74.8	28,549	-0.26%
2021/06/18	47.1	14.97	3	14.95	14.90	44	28,221	0.16%
2021/06/17	12	15.05	1	15.00	15.05	11	27,741	0.04%
2021/06/16	10.1	15.05	0.2	15.05	15.15	9.9	27,915	0.04%
2021/06/15	1	15.10	0.2	15.10	15.10	0.8	27,789	0.00%
2021/06/11	85	15.10	1	15.10	15.15	84	27,730	0.30%
2021/06/10	0	0.00	1.3	15.15	15.10	-1.3	27,746	0.00%
2021/06/09	5.2	15.11	10.1	15.13	15.15	-4.9	27,663	-0.02%
2021/06/08	1.2	15.21	24.1	15.31	15.30	-22.9	27,409	-0.08%
2021/06/07	4.7	15.17	10.2	14.98	15.20	-5.5	27,247	-0.02%
2021/06/04	1.5	15.20	28	15.20	15.25	-26.5	26,961	-0.10%
2021/06/03	23	15.20	124.2	15.20	15.25	-101.2	27,056	-0.37%	大賣/鉅額交易
2021/06/02	12	15.14	62	15.19	15.15	-50	26,789	-0.19%
2021/06/01	14	14.84	6	14.80	14.85	8	26,001	0.03%
2021/05/31	2	14.73	12	14.71	14.80	-10	26,079	-0.04%
2021/05/28	1	14.70	6	14.69	14.70	-5	26,043	-0.02%
2021/05/27	0.1	14.60	1	14.60	14.50	-0.9	25,968	0.00%
2021/05/26	3.1	14.65	0	0.00	14.70	3.1	25,799	0.01%
2021/05/25	11	14.65	1	14.65	14.65	10	25,896	0.04%
2021/05/24	0.3	14.56	14	14.54	14.55	-13.7	25,821	-0.05%
2021/05/21	0.1	14.50	0	0.00	14.60	0.1	25,834	0.00%
2021/05/20	0.2	14.25	1	14.20	14.35	-0.8	25,554	0.00%
2021/05/19	3.1	14.23	1	14.25	14.25	2.1	25,374	0.01%
2021/05/18	2	14.18	0	0.00	14.25	2	25,257	0.01%
2021/05/17	33.4	13.80	20.1	13.91	13.80	13.3	25,187	0.05%
2021/05/14	28.2	14.14	6	14.20	14.20	22.2	24,408	0.09%
2021/05/13	62	14.10	12	14.28	14.05	50	24,008	0.21%
2021/05/12	32	14.31	42.1	14.46	14.30	-10	23,669	-0.04%
2021/05/11	31	14.95	12	14.98	14.90	19	22,174	0.09%
2021/05/10	27.7	15.05	93.3	15.14	15.20	-65.6	21,581	-0.30%
2021/05/07	5	14.82	10	14.82	14.90	-5	21,096	-0.02%
2021/05/06	7	14.74	12	14.76	14.80	-5	20,863	-0.02%
2021/05/05	17.7	14.55	0.1	14.60	14.55	17.6	20,432	0.09%
2021/05/04	42.1	14.68	110	14.69	14.45	-67.9	19,962	-0.34%	大賣/
2021/05/03	39.1	14.88	107.5	14.94	14.65	-68.5	19,054	-0.36%	大賣/
2021/04/29	0	0.00	1	14.05	14.10	-1	17,556	-0.01%
2021/04/28	0	14.05	74	14.06	14.15	-74	17,532	-0.42%
2021/04/27	108	14.05	1.1	14.00	14.10	106.9	17,796	0.60%	大買/鉅額交易
2021/04/26	16	13.95	10	14.07	14.10	6	17,606	0.03%
2021/04/23	0	13.85	17.2	13.93	13.95	-17.2	17,333	-0.10%
2021/04/22	0	0.00	8	13.93	13.95	-8	17,267	-0.05%
2021/04/21	13	13.90	0	0.00	13.90	13	16,983	0.08%
2021/04/20	10.2	14.00	1.2	14.00	14.05	9	16,879	0.05%
2021/04/19	16	13.98	3.5	14.09	14.05	12.5	16,737	0.07%
2021/04/16	9	13.56	10	13.55	13.70	-1	16,123	-0.01%
2021/04/15	0	0.00	32	13.50	13.55	-32	16,064	-0.20%
2021/04/14	5	13.40	2	13.45	13.50	3	15,922	0.02%
2021/04/13	2	13.40	4	13.45	13.40	-2	15,840	-0.01%
2021/04/12	5	13.35	0	0.00	13.40	5	15,701	0.03%
2021/04/09	2.7	13.29	0	0.00	13.30	2.7	15,537	0.02%
2021/04/07	0	0.00	5	13.34	13.40	-5	15,631	-0.03%
2021/04/06	7.7	13.39	0	0.00	13.30	7.7	15,558	0.05%
2021/04/01	2	13.40	4	13.40	13.40	-2	15,476	-0.01%
2021/03/31	2.7	13.38	12.3	13.40	13.40	-9.6	15,360	-0.06%
2021/03/30	7	13.39	0	13.35	13.45	7	15,108	0.05%
2021/03/29	2	13.38	0.4	13.30	13.40	1.6	14,953	0.01%
2021/03/26	12	13.30	7.1	13.35	13.30	4.9	14,774	0.03%
2021/03/24	0.2	13.20	20	13.23	13.20	-19.8	14,722	-0.13%
2021/03/23	10	13.16	3	13.20	13.20	7	14,748	0.05%
2021/03/22	0.2	13.10	16	13.17	13.20	-15.8	14,775	-0.11%
2021/03/19	2.5	13.12	0	0.00	13.10	2.5	14,780	0.02%
2021/03/18	2.3	13.22	6	13.23	13.20	-3.7	14,451	-0.03%
2021/03/17	9.3	13.24	0.2	13.25	13.20	9.1	14,523	0.06%
2021/03/16	2.1	13.25	0.1	13.30	13.30	2	14,526	0.01%
2021/03/15	36.7	13.27	5	13.28	13.30	31.7	14,569	0.22%
2021/03/12	1.8	13.25	2	13.20	13.25	-0.2	14,765	0.00%
2021/03/11	2	13.25	3	13.30	13.30	-1	14,942	-0.01%
2021/03/10	2	13.23	1	13.25	13.20	1	14,777	0.01%
2021/03/09	8	13.12	1	13.15	13.20	7	14,648	0.05%
2021/03/08	1	13.15	2	13.05	13.00	-1	14,464	-0.01%
2021/03/05	3.7	12.96	0	0.00	13.05	3.7	14,321	0.03%
2021/03/04	4.2	13.00	0	0.00	13.00	4.2	14,957	0.03%
2021/03/03	1.2	13.08	0	13.10	13.10	1.2	14,898	0.01%
2021/03/02	1	13.00	0	0.00	12.95	1	14,725	0.01%
2021/02/26	4	13.03	0	0.00	12.95	4	14,593	0.03%
2021/02/25	8	13.15	2.2	13.22	13.25	5.8	14,193	0.04%
2021/02/24	7	13.09	2.1	13.10	13.10	4.9	14,062	0.03%
2021/02/23	2	12.95	1	12.95	13.05	1	14,005	0.01%
2021/02/22	2.3	12.90	0	0.00	12.90	2.3	13,870	0.02%
2021/02/19	3	12.82	0	0.00	12.90	3	13,883	0.02%
2021/02/18	2.1	12.88	1	12.90	12.90	1.1	13,828	0.01%
2021/02/17	0	0.00	18.1	12.85	12.90	-18.1	13,856	-0.13%
2021/02/05	4.7	12.61	1	12.60	12.70	3.7	13,528	0.03%
2021/02/04	1.2	12.60	0	0.00	12.55	1.2	13,555	0.01%
2021/02/03	20.4	12.53	1	12.50	12.55	19.4	13,800	0.14%
2021/02/02	16.1	12.73	1	12.75	12.60	15.1	13,598	0.11%
2021/02/01	0.3	12.70	0	0.00	12.70	0.3	13,482	0.00%
2021/01/29	21.1	12.56	0	0.00	12.50	21.1	13,397	0.16%
2021/01/28	2.1	12.65	0	0.00	12.65	2.1	13,059	0.02%
2021/01/27	1	12.75	0	0.00	12.70	1	12,875	0.01%
2021/01/26	8	12.71	0	0.00	12.70	8	12,815	0.06%
2021/01/25	4	12.70	2	12.70	12.80	2	12,747	0.02%
2021/01/22	3	12.80	0	0.00	12.70	3	12,781	0.02%
2021/01/21	2.1	12.88	0	0.00	12.80	2.1	12,643	0.02%
2021/01/20	11.4	12.88	0	0.00	12.80	11.4	12,518	0.09%
2021/01/19	1	13.05	1	13.05	13.05	0	12,108	0.00%
2021/01/15	0.3	13.25	12	13.23	13.15	-11.8	11,978	-0.10%
2021/01/13	0	0.00	2	13.25	13.25	-2	11,906	-0.02%
2021/01/12	21	13.22	3	13.20	13.20	18	11,791	0.15%
2021/01/11	0	0.00	10	13.35	13.35	-10	11,693	-0.09%
2021/01/08	0	13.15	0	0.00	13.30	0	11,528	0.00%
2021/01/07	2	13.15	8.2	13.17	13.15	-6.2	11,352	-0.05%
2021/01/06	2	13.13	0	0.00	13.15	2	11,319	0.02%
2021/01/05	0	0.00	1.4	13.19	13.20	-1.4	11,178	-0.01%
2021/01/04	5	13.21	3	13.20	13.20	2	11,161	0.02%
2020/12/31	0	0.00	2	13.20	13.25	-2	11,116	-0.02%
2020/12/30	0	0.00	1	13.10	13.25	-1	11,043	-0.01%
2020/12/29	2.1	13.00	2.2	13.02	13.05	-0.1	10,802	0.00%
2020/12/28	1	13.00	0	0.00	13.00	1	10,776	0.01%
2020/12/25	0	0.00	5	13.08	13.00	-5	10,796	-0.05%
2020/12/23	0	13.05	0	13.05	13.00	0	10,984	0.00%
2020/12/22	0	13.05	10	13.05	13.05	-10	11,127	-0.09%
2020/12/21	0.3	13.08	0	0.00	13.15	0.3	11,380	0.00%
2020/12/18	2	13.05	0	0.00	13.10	2	11,499	0.02%
2020/12/15	2	13.00	3.3	12.96	12.95	-1.3	11,510	-0.01%
2020/12/11	0	0.00	9	13.13	13.15	-9	11,613	-0.08%
2020/12/10	1	12.95	1	12.95	12.95	0	11,487	0.00%
2020/12/09	7.1	12.92	1	12.95	12.95	6.1	11,395	0.05%
2020/12/08	5.4	12.95	0	0.00	12.95	5.4	11,315	0.05%
2020/12/07	7	13.15	4	13.15	13.20	3	11,141	0.03%
2020/12/04	3	13.25	10	13.25	13.25	-7	11,043	-0.06%
2020/12/02	0	0.00	4	13.30	13.30	-4	11,007	-0.04%
2020/11/27	0	0.00	0.1	13.30	13.35	-0.1	10,464	0.00%
2020/11/26	0	0.00	22.1	13.30	13.35	-22.1	10,389	-0.21%
2020/11/25	1	13.25	0	13.25	13.30	0.9	10,572	0.01%
2020/11/24	0	0.00	1	13.30	13.30	-1	10,609	-0.01%
2020/11/23	0	0.00	4.3	13.32	13.35	-4.3	10,605	-0.04%
2020/11/20	1.8	13.23	0	0.00	13.30	1.8	10,541	0.02%
2020/11/19	0	0.00	29	13.30	13.30	-29	10,487	-0.28%
2020/11/18	1	13.30	2	13.28	13.35	-1	10,607	-0.01%
2020/11/17	0	0.00	12.2	13.29	13.30	-12.2	10,950	-0.11%
2020/11/16	1.7	13.26	4	13.30	13.30	-2.3	11,260	-0.02%
2020/11/12	0	0.00	0.1	13.25	13.20	-0.1	11,255	0.00%
2020/11/11	2	13.23	2	13.25	13.35	0	11,179	0.00%
2020/11/10	1.9	13.15	6.3	13.12	13.20	-4.4	10,959	-0.04%
2020/11/09	0	0.00	12	13.04	13.05	-12	10,922	-0.11%
2020/11/06	2	13.00	0	0.00	13.00	2	11,128	0.02%
2020/11/03	0	0.00	0.4	12.80	12.90	-0.4	13,229	0.00%
2020/11/02	0	0.00	0.2	12.75	12.70	-0.2	13,904	0.00%
2020/10/30	4.4	12.62	0	0.00	12.60	4.4	14,527	0.03%
2020/10/29	3	12.73	5.1	12.76	12.65	-2.1	14,705	-0.01%
2020/10/27	0	0.00	0	12.85	12.80	0	15,031	0.00%
2020/10/26	1	12.90	0.4	12.90	12.85	0.6	15,143	0.00%
2020/10/23	2	12.75	0	0.00	12.80	2	15,452	0.01%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	4.8	12.76	0	0.00	12.70	4.8	15,885	0.03%
2020/10/20	0	12.85	0.6	12.85	12.80	-0.6	15,935	0.00%
2020/10/16	4.1	12.78	0	0.00	12.75	4.1	16,156	0.03%
2020/10/14	9.7	12.82	0	0.00	12.80	9.7	16,205	0.06%
2020/10/12	2	12.90	0	0.00	13.00	2	16,449	0.01%
2020/10/08	0	0.00	80.7	12.90	12.95	-80.7	16,505	-0.49%
2020/10/07	1	12.85	0	0.00	12.85	1	16,512	0.01%
2020/10/06	0.1	13.00	16	12.95	12.95	-15.9	16,647	-0.10%
2020/09/30	0.7	12.90	0	0.00	12.80	0.7	16,800	0.00%
2020/09/29	2.3	12.81	0	0.00	12.80	2.3	16,857	0.01%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	22.2	12.50	2.1	12.46	12.40	20.1	17,335	0.12%
2020/09/23	10	12.80	2	12.80	12.75	8	17,165	0.05%
2020/09/22	22	12.85	0	0.00	12.85	22	17,100	0.13%
2020/09/21	0.2	13.05	5	12.98	12.95	-4.8	17,166	-0.03%
2020/09/18	0.5	13.15	0	0.00	13.10	0.5	17,280	0.00%
2020/09/17	4	13.04	0	0.00	13.05	4	17,237	0.02%
2020/09/15	0.8	13.15	0	0.00	13.10	0.8	17,328	0.00%
2020/09/10	1	12.95	2.4	12.98	13.05	-1.4	18,090	-0.01%
2020/09/09	2.2	12.96	0	0.00	13.00	2.2	18,132	0.01%
2020/09/08	0.1	13.20	0	0.00	13.00	0.1	18,222	0.00%
2020/09/07	2	13.03	7	13.04	13.05	-5	18,512	-0.03%
2020/09/04	2	12.95	44	13.00	13.00	-42	18,794	-0.22%
2020/09/03	1	13.05	3	13.05	13.05	-2	18,830	-0.01%
2020/09/01	3	13.17	1	13.15	13.15	2	19,018	0.01%
2020/08/31	1	13.15	0	0.00	13.25	1	19,164	0.01%
2020/08/28	8.2	13.13	0	0.00	13.15	8.2	19,252	0.04%
2020/08/27	2.1	13.20	0	0.00	13.20	2.1	19,584	0.01%
2020/08/25	0.3	13.25	0	0.00	13.25	0.3	20,076	0.00%
2020/08/21	0.4	13.45	15	13.45	13.45	-14.6	20,731	-0.07%
2020/08/20	23.1	12.98	0	0.00	13.00	23.1	20,427	0.11%
2020/08/19	0.1	13.20	2	13.20	13.15	-2	20,199	-0.01%
2020/08/18	0	0.00	2	13.18	13.20	-2	20,173	-0.01%
2020/08/17	2	13.15	25	13.16	13.20	-23	20,374	-0.11%
2020/08/14	10.2	13.14	11.2	13.10	13.15	-1	20,490	0.00%
2020/08/13	13	13.12	0	0.00	13.20	13	20,576	0.06%
2020/08/12	27	13.21	0	0.00	13.25	27	20,564	0.13%
2020/08/11	7.1	13.12	0	0.00	13.10	7.1	20,388	0.03%
2020/08/10	0.7	13.90	113	13.91	13.85	-112.3	19,695	-0.57%	大賣/鉅額交易
2020/08/07	7	13.81	0.1	13.85	13.85	6.9	19,168	0.04%
2020/08/06	2	13.80	9	13.82	13.90	-7	18,712	-0.04%
2020/08/05	1	13.60	4	13.64	13.65	-3	18,234	-0.02%
2020/08/04	42	13.40	1	13.50	13.45	41	17,857	0.23%
2020/08/03	0	0.00	4	13.35	13.35	-4	17,635	-0.02%
2020/07/31	1	13.35	2	13.45	13.35	-1	17,674	-0.01%
2020/07/30	2	13.40	0	0.00	13.45	2	17,523	0.01%
2020/07/28	0	0.00	33.2	13.25	13.25	-33.2	17,790	-0.19%
2020/07/27	6	13.40	0	0.00	13.35	6	17,993	0.03%
2020/07/24	2	13.50	0	0.00	13.45	2	17,994	0.01%
2020/07/23	1	13.60	5.2	13.55	13.55	-4.2	18,076	-0.02%
2020/07/22	1	13.55	3	13.58	13.60	-2	18,153	-0.01%
2020/07/21	5	13.50	18	13.51	13.50	-13	18,151	-0.07%
2020/07/17	2	13.50	2	13.50	13.50	0	18,280	0.00%
2020/07/16	0.5	13.50	0	0.00	13.50	0.5	18,613	0.00%
2020/07/13	3	13.55	2	13.60	13.60	1	18,961	0.01%
2020/07/10	0.5	13.50	2	13.55	13.55	-1.6	19,134	-0.01%
2020/07/09	0	0.00	1	13.55	13.55	-1	19,296	-0.01%
2020/07/08	0	0.00	7	13.55	13.60	-7	19,481	-0.04%
2020/07/07	0	0.00	2	13.60	13.60	-2	19,531	-0.01%
2020/07/06	0	0.00	19	13.60	13.65	-19	19,441	-0.10%
2020/07/03	0	0.00	0.6	13.50	13.50	-0.6	19,365	0.00%
2020/07/02	0.5	13.50	0	0.00	13.45	0.5	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	3	13.30	0	0.00	13.30	3	20,145	0.01%
2020/06/24	1	13.50	11	13.55	13.55	-10	20,258	-0.05%
2020/06/23	0.3	13.50	0	0.00	13.50	0.3	20,667	0.00%
2020/06/22	4	13.35	5	13.40	13.40	-1	20,880	0.00%
2020/06/19	1	13.45	0	0.00	13.20	1	21,470	0.00%
2020/06/17	0	0.00	5	13.50	13.60	-5	21,816	-0.02%
2020/06/16	0.3	13.50	161.1	13.36	13.50	-160.9	23,010	-0.70%	大賣/鉅額交易
2020/06/15	153	13.15	12	13.24	13.20	141	24,374	0.58%	大買/鉅額交易
2020/06/12	9	13.11	6.1	13.15	13.20	2.9	25,158	0.01%
2020/06/11	10	13.50	0	0.00	13.40	10	25,695	0.04%
2020/06/10	28	13.65	0	0.00	13.70	28	26,204	0.11%
2020/06/09	14.3	13.54	1	13.55	13.50	13.3	27,071	0.05%
2020/06/08	0.4	13.60	0	0.00	13.60	0.4	27,772	0.00%
2020/06/05	5	13.44	1	13.50	13.40	4	27,939	0.01%
2020/06/04	10	13.55	30	13.50	13.55	-20	28,337	-0.07%
2020/06/03	2	13.48	0.3	13.55	13.60	1.7	28,680	0.01%
2020/06/02	2.1	13.32	9	13.34	13.30	-6.9	28,691	-0.02%
2020/06/01	1.1	13.15	1.1	13.20	13.20	0	28,555	0.00%
2020/05/29	5	12.90	6	12.90	13.00	-1	28,509	0.00%
2020/05/28	0.2	12.70	0	0.00	12.70	0.2	28,082	0.00%
2020/05/27	29	12.65	0	0.00	12.65	29	28,443	0.10%
2020/05/26	6	12.70	2	12.65	12.70	4	28,615	0.01%
2020/05/25	0	0.00	7	12.50	12.50	-7	28,655	-0.02%
2020/05/22	1	12.50	0	0.00	12.50	1	28,785	0.00%
2020/05/21	3.1	12.62	5	12.65	12.65	-1.9	28,632	-0.01%
2020/05/20	15	12.60	0	0.00	12.65	15	28,628	0.05%
2020/05/19	0.4	12.65	1	12.60	12.65	-0.6	28,739	0.00%
2020/05/15	9.2	12.37	0	0.00	12.35	9.2	28,915	0.03%
2020/05/14	1	12.30	0.1	12.40	12.30	0.9	28,941	0.00%
2020/05/13	3	12.45	1	12.45	12.45	2	28,667	0.01%
2020/05/12	17	12.54	0	0.00	12.45	17	28,707	0.06%
2020/05/11	0	0.00	3	12.65	12.60	-3	28,559	-0.01%
2020/05/07	11	12.25	1	12.30	12.30	10	28,517	0.04%
2020/05/05	3	12.33	1	12.30	12.30	2	28,519	0.01%
2020/05/04	21	12.22	1	12.25	12.25	20	28,524	0.07%
2020/04/30	4.1	12.62	0.6	12.75	12.75	3.5	28,288	0.01%
2020/04/29	2.4	12.31	1	12.10	12.35	1.4	28,319	0.00%
2020/04/28	3.5	12.09	0	0.00	12.05	3.5	28,403	0.01%
2020/04/27	1	12.05	1	11.95	12.00	0	29,104	0.00%
2020/04/24	2	11.78	0	0.00	11.70	2	29,249	0.01%
2020/04/23	16	11.82	0	0.00	11.80	16	29,311	0.05%
2020/04/22	0.2	11.90	13	11.60	11.85	-12.8	29,305	-0.04%
2020/04/21	23	11.88	0	0.00	11.75	23	29,380	0.08%
2020/04/20	8.1	12.20	0	0.00	12.20	8.1	29,082	0.03%
2020/04/17	10.1	12.30	1	12.40	12.25	9.1	29,055	0.03%
2020/04/16	4	12.18	0	0.00	12.25	4	28,844	0.01%
2020/04/15	10	12.31	5	12.40	12.40	5	28,574	0.02%
2020/04/14	1	12.15	13	12.18	12.20	-12	28,344	-0.04%
2020/04/13	7	11.96	0	0.00	12.00	7	28,111	0.02%
2020/04/10	11	12.17	37	12.06	12.25	-26	27,918	-0.09%
2020/04/09	0	0.00	3	11.88	11.95	-3	27,818	-0.01%
2020/04/08	1	11.75	3	11.83	11.80	-2	27,779	-0.01%
2020/04/07	15	11.85	0	0.00	11.70	15	27,564	0.05%
2020/04/06	2	11.70	2	11.55	11.70	0	27,415	0.00%
2020/04/01	9	11.64	1	11.70	11.60	8	27,004	0.03%
2020/03/31	13	11.80	3	11.65	11.70	10	26,772	0.04%
2020/03/30	2	11.45	1	11.70	11.80	1	26,379	0.00%
2020/03/27	4	11.83	23	11.81	11.85	-19	26,118	-0.07%
2020/03/26	4	11.70	0	0.00	11.60	4	25,688	0.02%
2020/03/25	7	11.71	23	11.67	11.70	-16	25,584	-0.06%
2020/03/24	4	11.05	2	10.90	11.05	2	25,066	0.01%
2020/03/23	5.1	10.36	7	10.53	10.50	-1.9	24,761	-0.01%
2020/03/20	108.2	10.75	21	10.70	10.85	87.2	24,406	0.36%	大買/
2020/03/19	23.2	10.37	39	10.72	10.30	-15.8	23,266	-0.07%
2020/03/18	29	11.62	6	11.58	11.40	23	21,943	0.10%
2020/03/17	14	12.01	5	11.98	11.95	9	21,157	0.04%
2020/03/16	18.1	12.74	15	12.71	12.55	3.1	20,307	0.02%
2020/03/13	18.7	12.63	20.1	12.83	13.15	-1.4	19,496	-0.01%
2020/03/12	116	13.59	14	13.58	13.50	102	18,503	0.55%	大買/鉅額交易
2020/03/11	203	13.88	0	0.00	13.90	203	17,683	1.15%	大買/鉅額交易
2020/03/10	17.3	13.90	22	13.70	13.95	-4.7	17,321	-0.03%
2020/03/09	31	13.91	5	13.92	13.85	26	16,788	0.15%
2020/03/06	8	14.06	0	0.00	14.05	8	16,194	0.05%
2020/03/05	7.3	14.17	0	0.00	14.20	7.3	15,879	0.05%
2020/03/04	3.2	14.11	0	0.00	14.20	3.2	15,929	0.02%
2020/03/03	2	14.13	0	0.00	14.20	2	15,689	0.01%
2020/03/02	22.2	14.02	3	14.00	14.00	19.2	15,503	0.12%
2020/02/27	9	14.25	0	14.30	14.20	9	15,577	0.06%
2020/02/26	0	0.00	1	14.30	14.35	-1	15,332	-0.01%
2020/02/25	4	14.36	5	14.39	14.35	-1	15,157	-0.01%
2020/02/24	11	14.50	15	14.50	14.45	-4	15,048	-0.03%
2020/02/21	2.3	14.62	19	14.62	14.60	-16.7	14,991	-0.11%
2020/02/20	1	14.65	0	0.00	14.65	1	14,871	0.01%
2020/02/19	0.8	14.65	0	0.00	14.65	0.8	14,645	0.01%
2020/02/18	0	0.00	4	14.49	14.50	-4	14,435	-0.03%
2020/02/17	2.2	14.50	1.2	14.50	14.50	1	14,373	0.01%
2020/02/14	0.2	14.45	0	0.00	14.45	0.2	14,368	0.00%
2020/02/12	1.2	14.44	0	0.00	14.40	1.2	14,488	0.01%
2020/02/10	1	14.20	0	0.00	14.35	1	14,840	0.01%
2020/02/07	1.1	14.30	0	0.00	14.30	1.1	14,858	0.01%
2020/02/06	4	14.44	0	0.00	14.45	4	14,881	0.03%
2020/02/05	0	0.00	2	14.35	14.35	-2	14,931	-0.01%
2020/02/04	0	0.00	8	14.30	14.35	-8	14,877	-0.05%
2020/02/03	15	13.94	36	14.02	14.15	-21	15,126	-0.14%
2020/01/31	6	14.19	2	14.30	14.15	4	14,723	0.03%
2020/01/30	24.9	14.24	40	14.28	14.10	-15.1	14,635	-0.10%
2020/01/20	4.2	14.65	9	14.74	14.70	-4.8	13,737	-0.03%
2020/01/17	2	14.65	59	14.60	14.65	-57	13,432	-0.42%
2020/01/16	0	0.00	1	14.50	14.60	-1	13,323	-0.01%
2020/01/15	10	14.50	0.2	14.55	14.55	9.8	13,176	0.07%
2020/01/14	4.7	14.55	7	14.58	14.50	-2.3	13,076	-0.02%
2020/01/13	2	14.48	1	14.55	14.55	1	12,993	0.01%
2020/01/10	0.1	14.45	0	0.00	14.45	0.1	12,926	0.00%
2020/01/09	0.5	14.35	9	14.35	14.35	-8.5	12,902	-0.07%
2020/01/08	5	14.30	1	14.30	14.30	4	12,861	0.03%
2020/01/07	2	14.38	0	0.00	14.40	2	12,794	0.02%
2020/01/06	9	14.41	0	0.00	14.40	9	12,827	0.07%
2020/01/03	1	14.55	5.1	14.50	14.55	-4.1	12,816	-0.03%
2020/01/02	12	14.50	0	0.00	14.55	12	12,789	0.09%
2019/12/31	1.5	14.50	4	14.55	14.50	-2.5	12,740	-0.02%
2019/12/30	0	14.60	20	14.58	14.60	-20	12,754	-0.16%
2019/12/27	0	0.00	22	14.53	14.60	-22	12,724	-0.17%
2019/12/25	2.2	14.50	3	14.53	14.55	-0.8	12,927	-0.01%
2019/12/24	5.1	14.53	0	0.00	14.50	5.1	12,963	0.04%
2019/12/23	2.2	14.55	38	14.60	14.60	-35.9	12,964	-0.28%
2019/12/20	0.1	14.55	4	14.60	14.55	-3.9	13,018	-0.03%
2019/12/19	1	14.50	17	14.59	14.60	-16	12,793	-0.13%
2019/12/18	1	14.45	80.1	14.44	14.55	-79.1	12,683	-0.62%
2019/12/17	0.2	14.40	5	14.44	14.50	-4.8	12,701	-0.04%
2019/12/16	3	14.40	0	0.00	14.45	3	12,699	0.02%
2019/12/13	0	0.00	1	14.40	14.40	-1	12,764	-0.01%
2019/12/12	2	14.28	11	14.35	14.30	-9	12,838	-0.07%
2019/12/10	2	14.25	4.1	14.25	14.30	-2.1	12,974	-0.02%
2019/12/06	2	14.28	0	0.00	14.25	2	13,358	0.01%
2019/12/04	1	14.30	6	14.30	14.30	-5	13,687	-0.04%
2019/12/03	1	14.30	7	14.30	14.35	-6	13,785	-0.04%
2019/12/02	1	14.20	3	14.30	14.30	-2	13,806	-0.01%
2019/11/29	1	14.25	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0.1	14.40	3.2	14.40	14.45	-3.1	14,641	-0.02%
2019/11/26	0.1	14.40	13	14.40	14.40	-13	15,293	-0.08%
2019/11/25	0	0.00	14	14.38	14.40	-14	14,698	-0.10%
2019/11/21	5	14.29	3.1	14.25	14.25	1.9	15,087	0.01%
2019/11/20	3	14.35	11	14.40	14.40	-8	15,022	-0.05%
2019/11/19	1	14.35	4	14.40	14.40	-3	14,983	-0.02%
2019/11/18	0.7	14.40	1.2	14.36	14.40	-0.5	15,048	0.00%
2019/11/15	2	14.30	1	14.35	14.30	1	15,055	0.01%
2019/11/14	0.1	14.30	0	0.00	14.30	0.1	15,054	0.00%
2019/11/13	2	14.35	0	0.00	14.30	2	15,230	0.01%
2019/11/12	0	0.00	10.2	14.40	14.40	-10.2	15,254	-0.07%
2019/11/11	8	14.40	0	0.00	14.35	8	15,285	0.05%
2019/11/08	0	0.00	14	14.49	14.50	-14	15,255	-0.09%
2019/11/07	6.1	14.50	16	14.50	14.45	-9.9	15,590	-0.06%
2019/11/06	0	0.00	105	14.40	14.45	-105	15,762	-0.67%	大賣/鉅額交易
2019/11/05	4.2	14.34	21	14.35	14.40	-16.9	15,751	-0.11%
2019/11/04	0	0.00	0.7	14.25	14.30	-0.7	15,825	0.00%
2019/11/01	20	14.20	20	14.20	14.20	0	15,845	0.00%
2019/10/31	101	14.25	6	14.27	14.15	95	16,057	0.59%	大買/
2019/10/30	0.1	14.05	3	14.10	14.10	-3	15,777	-0.02%
2019/10/29	1	14.05	29	14.05	14.05	-28	16,051	-0.17%
2019/10/28	0	0.00	2	13.95	14.00	-2	15,893	-0.01%
2019/10/25	0	0.00	1	14.00	14.00	-1	15,945	-0.01%
2019/10/24	5	13.95	10.1	13.95	14.00	-5.1	15,989	-0.03%
2019/10/23	3	13.93	0	0.00	13.95	3	16,119	0.02%
2019/10/22	0.4	14.00	0	0.00	14.00	0.4	16,269	0.00%
2019/10/18	6	13.92	1	13.90	13.95	5	16,510	0.03%
2019/10/16	1	13.90	0	0.00	13.95	1	16,815	0.01%
2019/10/14	8	13.90	0.1	13.90	13.90	7.9	17,143	0.05%
2019/10/09	1.6	13.79	0	0.00	13.75	1.6	17,196	0.01%
2019/10/08	20	13.86	0	0.00	13.85	20	17,366	0.12%
2019/10/07	3	13.80	1	13.75	13.80	2	17,448	0.01%
2019/10/03	0.1	13.90	2	13.85	13.80	-1.9	17,488	-0.01%
2019/10/02	2	13.93	1	14.00	13.90	1	17,541	0.01%
2019/10/01	2	13.95	0.1	14.00	14.00	1.9	17,436	0.01%
2019/09/27	3	13.90	0	0.00	13.85	3	17,350	0.02%
2019/09/26	2	14.00	0	0.00	13.95	2	17,368	0.01%
2019/09/25	3	13.90	0	0.00	13.95	3	17,395	0.02%
2019/09/24	4	13.99	2	14.00	14.05	2	17,400	0.01%
2019/09/23	0	0.00	1	14.10	14.00	-1	17,383	-0.01%
2019/09/20	1	14.10	0	14.10	14.10	0.9	17,518	0.01%
2019/09/19	3	14.07	0	0.00	14.10	3	17,310	0.02%
2019/09/18	0	0.00	21	14.07	14.10	-21	17,236	-0.12%
2019/09/17	0	0.00	13.2	13.95	14.00	-13.2	17,057	-0.08%
2019/09/16	0	0.00	10	13.85	13.85	-10	17,059	-0.06%
2019/09/12	2.4	13.87	10.2	13.90	13.85	-7.8	17,050	-0.05%
2019/09/11	1	13.85	1	13.85	13.90	0	17,071	0.00%
2019/09/10	1.4	13.89	0.2	14.00	13.90	1.1	17,039	0.01%
2019/09/09	0.1	13.95	10.1	13.80	13.80	-10	16,822	-0.06%
2019/09/06	15	13.70	0	0.00	13.75	15	16,748	0.09%
2019/09/04	10	13.45	0	0.00	13.50	10	16,807	0.06%
2019/09/03	15	13.50	1.7	13.52	13.45	13.3	16,973	0.08%
2019/09/02	1	13.45	0	0.00	13.45	1	17,144	0.01%
2019/08/30	12	13.36	0	0.00	13.40	12	17,252	0.07%
2019/08/29	14	13.39	0	0.00	13.35	14	16,717	0.08%
2019/08/28	7	13.51	0	0.00	13.50	7	16,111	0.04%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	15	13.55	0	0.00	13.50	15	16,116	0.09%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	6	13.63	0	0.00	13.65	6	17,472	0.03%
2019/08/20	3	13.65	0	0.00	13.65	3	17,581	0.02%
2019/08/19	12	13.69	15	13.65	13.65	-3	17,732	-0.02%
2019/08/15	12	13.50	0	0.00	13.50	12	17,571	0.07%
2019/08/14	2	13.65	2	13.65	13.65	0	17,700	0.00%
2019/08/13	12	13.63	0	0.00	13.60	12	17,669	0.07%
2019/08/12	30.5	13.66	3	13.73	13.70	27.5	17,584	0.16%
2019/08/08	5	14.35	1	14.30	14.30	4	17,240	0.02%
2019/08/07	0	0.00	0.2	14.35	14.35	-0.2	16,817	0.00%
2019/08/06	1	14.15	5	14.29	14.35	-4	16,932	-0.02%
2019/08/05	3	14.32	3	14.30	14.35	0	16,796	0.00%
2019/08/02	8	14.31	10	14.29	14.25	-2	16,717	-0.01%
2019/08/01	8	14.51	2	14.50	14.45	6	16,650	0.04%
2019/07/31	1	14.70	1	14.65	14.60	0	16,544	0.00%
2019/07/29	0	0.00	1	14.65	14.70	-1	16,445	-0.01%
2019/07/26	5	14.70	0.5	14.65	14.65	4.5	16,678	0.03%
2019/07/23	50	14.69	0	0.00	14.65	50	17,011	0.29%
2019/07/22	7.1	14.75	1	14.75	14.75	6.1	17,563	0.03%
2019/07/19	2	14.70	0	0.00	14.70	2	17,729	0.01%
2019/07/17	2	14.60	0	0.00	14.65	2	17,651	0.01%
2019/07/16	0	0.00	6	14.55	14.55	-6	17,741	-0.03%
2019/07/15	0	0.00	2	14.55	14.55	-2	17,655	-0.01%
2019/07/12	4	14.60	0	0.00	14.55	4	17,662	0.02%
2019/07/11	2	14.45	2	14.45	14.50	0	17,487	0.00%
2019/07/10	5	14.36	3.6	14.40	14.40	1.4	17,438	0.01%
2019/07/09	0	0.00	3	14.40	14.40	-3	17,517	-0.02%
2019/07/08	5	14.35	6	14.36	14.40	-1	17,633	-0.01%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/04	0	0.00	1	14.30	14.35	-1	17,888	-0.01%
2019/07/03	0	0.00	1	14.25	14.30	-1	17,897	-0.01%
2019/07/02	0	0.00	4	14.30	14.25	-4	17,951	-0.02%
2019/07/01	11	14.40	0	0.00	14.30	11	17,976	0.06%
2019/06/28	1	14.30	18	14.35	14.30	-17	17,897	-0.09%
2019/06/26	2	14.25	0	0.00	14.25	2	18,051	0.01%
2019/06/25	1	14.35	0	0.00	14.35	1	18,010	0.01%
2019/06/24	0	0.00	15	14.34	14.35	-15	18,085	-0.08%
2019/06/21	0	0.00	9	14.34	14.35	-9	18,238	-0.05%
2019/06/20	0	0.00	2	14.30	14.35	-2	18,312	-0.01%
2019/06/19	1	14.25	24.2	14.22	14.30	-23.2	18,669	-0.12%
2019/06/14	10.1	14.10	1	14.10	14.15	9.1	18,893	0.05%
2019/06/13	0	0.00	32	14.00	14.05	-32	18,937	-0.17%
2019/06/12	8	14.01	4	14.05	14.05	4	18,976	0.02%
2019/06/11	1	14.15	0	0.00	14.15	1	18,809	0.01%
2019/06/10	10.1	14.30	15	14.30	14.30	-4.9	18,748	-0.03%
2019/06/06	1.2	14.25	0	0.00	14.25	1.2	18,749	0.01%
2019/06/05	3	14.17	31.9	14.15	14.20	-28.9	19,513	-0.15%
2019/06/04	1	14.15	2	14.15	14.10	-1	19,525	-0.01%
2019/05/31	0.2	14.05	0	0.00	14.10	0.2	19,408	0.00%
2019/05/30	3	14.00	1	13.95	14.00	2	19,139	0.01%
2019/05/29	1	13.90	0	0.00	13.90	1	19,364	0.01%
2019/05/28	32	13.92	0	0.00	13.90	32	19,593	0.16%
2019/05/27	0.3	14.10	26	14.05	14.10	-25.7	18,394	-0.14%
2019/05/24	20	14.00	0	0.00	14.00	20	18,252	0.11%
2019/05/23	3	13.85	10	13.90	13.95	-7	18,161	-0.04%
2019/05/22	11	13.90	0	0.00	13.85	11	18,265	0.06%
2019/05/21	10	13.97	0	0.00	14.00	10	18,406	0.05%
2019/05/20	1	13.75	0	0.00	13.85	1	18,269	0.01%
2019/05/17	0	0.00	5	13.70	13.75	-5	18,335	-0.03%
2019/05/16	2	13.70	3	13.75	13.70	-1	18,410	-0.01%
2019/05/15	7	13.81	2	13.85	13.75	5	18,301	0.03%
2019/05/14	15	13.71	5	13.80	13.75	10	18,286	0.05%
2019/05/13	2	13.85	0	0.00	13.85	2	18,111	0.01%
2019/05/10	9	13.89	4.9	13.94	13.85	4.1	18,186	0.02%
2019/05/09	11	13.92	4	13.95	13.85	7	18,350	0.04%
2019/05/08	35	13.92	0	0.00	14.05	35	18,217	0.19%
2019/05/07	54	13.90	31	13.90	13.95	23	18,179	0.13%
2019/05/06	11	13.87	69	13.87	13.85	-58	18,278	-0.32%
2019/05/03	7	14.01	4	13.99	14.00	3	18,092	0.02%
2019/05/02	1	14.00	0	0.00	14.10	1	17,827	0.01%
2019/04/30	6.1	14.00	1	14.00	14.00	5.1	17,854	0.03%
2019/04/29	12	13.90	2	13.95	14.00	10	17,960	0.06%
2019/04/26	43	13.85	0.1	13.90	13.90	42.9	17,634	0.24%
2019/04/25	3.9	14.14	0	0.00	14.10	3.9	16,934	0.02%
2019/04/24	5	14.18	0	0.00	14.20	5	16,893	0.03%
2019/04/23	9	14.16	0	0.00	14.15	9	16,882	0.05%
2019/04/22	16	14.16	10	14.25	14.10	6	16,841	0.04%
2019/04/19	16	14.20	0	0.00	14.25	16	16,670	0.10%
2019/04/18	20.6	14.20	44	14.20	14.20	-23.4	16,873	-0.14%
2019/04/17	10	14.20	12	14.20	14.20	-2	16,974	-0.01%
2019/04/16	7	14.20	11	14.20	14.20	-4	16,985	-0.02%
2019/04/15	5	14.28	0.1	14.25	14.20	4.9	17,120	0.03%
2019/04/12	11	14.20	0	0.00	14.20	11	17,108	0.06%
2019/04/11	5	14.25	0	0.00	14.25	5	16,935	0.03%
2019/04/10	6	14.23	1.6	14.22	14.25	4.4	16,894	0.03%
2019/04/09	1	14.15	3	14.22	14.25	-2	16,839	-0.01%
2019/04/08	7	14.14	4	14.15	14.15	3	16,866	0.02%
2019/04/02	4	14.06	0	0.00	14.10	4	17,161	0.02%
2019/04/01	1.1	14.00	0	0.00	14.00	1.1	17,226	0.01%
2019/03/29	0	0.00	2	14.05	14.05	-2	17,144	-0.01%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	3	13.95	0.1	14.00	13.95	2.9	17,111	0.02%
2019/03/26	1	14.00	17	13.96	14.00	-16	17,109	-0.09%
2019/03/25	23	13.77	17	13.80	13.85	6	17,336	0.03%
2019/03/22	44	13.89	0	0.00	13.85	44	17,093	0.26%
2019/03/21	3	13.97	0	0.00	14.00	3	16,710	0.02%
2019/03/20	37	13.96	11	13.95	14.00	26	16,833	0.15%
2019/03/19	6	14.00	0	0.00	14.00	6	16,689	0.04%
2019/03/18	2	13.88	0	0.00	13.90	2	16,585	0.01%
2019/03/15	3	13.80	0	0.00	13.85	3	16,712	0.02%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	3	13.75	0	0.00	13.75	3	16,703	0.02%
2019/03/12	1	13.75	20	13.75	13.75	-19	16,757	-0.11%
2019/03/11	54.9	13.70	0	0.00	13.65	54.9	16,589	0.33%
2019/03/08	18	13.85	0	0.00	13.85	18	15,595	0.12%
2019/03/07	11	13.95	0	0.00	13.95	11	15,702	0.07%
2019/03/06	10	13.95	0	0.00	14.00	10	15,935	0.06%
2019/03/05	2.1	13.90	0	0.00	13.90	2.1	16,045	0.01%
2019/03/04	45	13.87	4	13.85	13.95	41	16,225	0.25%
2019/02/27	20	13.94	0	0.00	13.95	20	16,183	0.12%
2019/02/26	5	13.99	0	0.00	13.95	5	16,222	0.03%
2019/02/25	4	13.95	0	0.00	14.00	4	16,290	0.02%
2019/02/21	2	13.85	0	0.00	13.90	2	16,512	0.01%
2019/02/20	3	13.87	0	0.00	13.90	3	16,535	0.02%
2019/02/19	1	13.80	0	0.00	13.80	1	16,462	0.01%
2019/02/18	0.7	13.85	15	13.76	13.80	-14.3	16,430	-0.09%
2019/02/15	18	13.71	2	13.68	13.70	16	16,537	0.10%
2019/02/14	1	13.60	0	0.00	13.65	1	16,621	0.01%
2019/02/13	8.7	13.63	0	0.00	13.60	8.7	16,717	0.05%
2019/02/12	12	13.64	0	0.00	13.65	12	16,829	0.07%
2019/02/11	4	13.60	3	13.60	13.65	1	16,800	0.01%
2019/01/30	7	13.54	2	13.55	13.60	5	16,820	0.03%
2019/01/29	0.1	13.50	0	0.00	13.50	0.1	16,733	0.00%
2019/01/28	2	13.45	24	13.45	13.45	-22	16,754	-0.13%
2019/01/25	0	0.00	1	13.45	13.45	-1	16,700	-0.01%
2019/01/24	4	13.35	0	0.00	13.30	4	16,586	0.02%
2019/01/23	25	13.35	0	0.00	13.40	25	16,684	0.15%
2019/01/22	5.1	13.25	0	0.00	13.30	5.1	16,675	0.03%
2019/01/21	6.2	13.38	15.1	13.36	13.30	-8.9	16,457	-0.05%
2019/01/18	0	0.00	1	13.35	13.40	-1	16,398	-0.01%
2019/01/17	7	13.34	0	0.00	13.35	7	16,659	0.04%
2019/01/16	2	13.35	0	0.00	13.30	2	16,779	0.01%
2019/01/11	10	13.20	7	13.25	13.30	3	16,769	0.02%
2019/01/10	6	13.24	0	0.00	13.35	6	16,581	0.04%
2019/01/09	1	13.45	22	13.40	13.45	-21	16,565	-0.13%
2019/01/08	3	13.20	10	13.25	13.25	-7	16,487	-0.04%
2019/01/07	1	13.15	33.4	13.20	13.35	-32.4	16,653	-0.19%
2019/01/04	28	13.04	1	13.00	13.00	27	16,888	0.16%
2019/01/03	3.2	13.12	2	13.10	13.10	1.2	17,612	0.01%
2019/01/02	26	13.10	21	13.05	13.10	5	17,693	0.03%
2018/12/28	5	13.08	0	0.00	13.05	5	17,671	0.03%
2018/12/27	2	13.10	211	13.10	13.10	-209	17,784	-1.18%	大賣/鉅額交易
2018/12/26	16	12.99	0	0.00	12.95	16	17,890	0.09%
2018/12/25	5	13.05	1	13.05	13.05	4	17,653	0.02%
2018/12/24	4	13.15	300	13.15	13.20	-296	17,542	-1.69%	大賣/鉅額交易
2018/12/22	4	13.16	0	0.00	13.20	4	17,548	0.02%
2018/12/21	1	13.25	0	0.00	13.25	1	17,596	0.01%
2018/12/20	3.9	13.27	10	13.30	13.25	-6.1	17,717	-0.03%
2018/12/19	4	13.25	1	13.35	13.35	3	17,629	0.02%
2018/12/18	16	13.26	0	0.00	13.25	16	17,601	0.09%
2018/12/17	2.1	13.40	0	0.00	13.35	2.1	17,599	0.01%
2018/12/14	4	13.40	0	0.00	13.45	4	17,740	0.02%
2018/12/13	9	13.41	0	0.00	13.45	9	17,757	0.05%
2018/12/12	8	13.39	0	13.45	13.40	8	17,610	0.05%
2018/12/11	21	13.35	10	13.35	13.35	11	17,482	0.06%
2018/12/10	14.5	13.38	0	0.00	13.35	14.5	17,429	0.08%
2018/12/07	0	0.00	1	13.50	13.50	-1	17,192	-0.01%
2018/12/06	13	13.45	0.1	13.55	13.45	12.9	17,179	0.08%
2018/12/05	40	13.54	0	0.00	13.55	40	17,221	0.23%
2018/12/04	5	13.63	0	0.00	13.65	5	17,242	0.03%
2018/12/03	1	13.60	0	0.00	13.65	1	17,463	0.01%
2018/11/30	12	13.56	0	0.00	13.55	12	17,444	0.07%
2018/11/29	5	13.50	0	0.00	13.50	5	17,363	0.03%
2018/11/28	20	13.55	0	0.00	13.55	20	17,095	0.12%
2018/11/27	26	13.50	0	0.00	13.45	26	16,987	0.15%
2018/11/26	4	13.51	0	0.00	13.50	4	17,020	0.02%
2018/11/23	5	13.51	0	0.00	13.50	5	16,853	0.03%
2018/11/22	7	13.60	0	0.00	13.60	7	16,676	0.04%
2018/11/21	31	13.73	5	13.70	13.70	26	16,535	0.16%
2018/11/20	3	13.83	0	0.00	13.75	3	16,426	0.02%
2018/11/19	45	14.00	44	13.95	13.95	1	16,773	0.01%
2018/11/16	0.4	13.90	20	13.90	13.90	-19.6	17,274	-0.11%
2018/11/15	0	0.00	3	13.75	13.80	-3	18,376	-0.02%
2018/11/13	11	13.72	0	0.00	13.75	11	19,703	0.06%
2018/11/12	32	13.82	0	0.00	13.80	32	19,713	0.16%
2018/11/09	1.1	13.91	13	13.94	13.95	-11.9	19,946	-0.06%
2018/11/07	0.3	14.00	1	13.90	13.95	-0.7	20,139	0.00%
2018/11/06	5	13.83	0	0.00	13.85	5	20,262	0.02%
2018/11/05	1	13.70	1	13.75	13.85	0	20,550	0.00%
2018/11/02	3	13.65	1.2	13.67	13.75	1.9	20,877	0.01%
2018/11/01	4	13.68	1	13.65	13.70	3	21,114	0.01%
2018/10/31	0	0.00	4	13.68	13.75	-4	21,296	-0.02%
2018/10/30	32	13.40	3.1	13.50	13.50	28.9	21,577	0.13%
2018/10/29	3	13.30	1.1	13.31	13.35	1.9	21,656	0.01%
2018/10/26	6	13.37	9.2	13.35	13.40	-3.2	21,831	-0.01%
2018/10/25	11.9	13.41	4	13.40	13.40	7.9	21,800	0.04%
2018/10/24	29	13.63	4.1	13.63	13.65	24.8	21,778	0.11%
2018/10/23	32	13.75	0	0.00	13.70	32	21,699	0.15%
2018/10/22	37	13.74	0	0.00	13.90	37	21,736	0.17%
2018/10/19	13	13.77	12	13.80	13.75	1	21,778	0.00%
2018/10/18	6	13.90	0	0.00	13.90	6	21,590	0.03%
2018/10/17	5	14.00	0	0.00	13.95	5	21,692	0.02%
2018/10/16	45.4	13.98	0	0.00	14.00	45.4	21,573	0.21%
2018/10/15	4	13.95	0	0.00	13.95	4	21,462	0.02%
2018/10/12	6	13.88	4	13.80	14.15	2	21,219	0.01%
2018/10/11	81	13.97	1	13.95	13.90	80	20,843	0.38%
2018/10/09	11	14.39	0	0.00	14.40	11	20,095	0.05%
2018/10/08	53.3	14.43	0	0.00	14.40	53.3	20,094	0.27%
2018/10/05	7.3	14.49	27	14.41	14.45	-19.7	20,007	-0.10%
2018/10/04	2.2	14.56	0	0.00	14.60	2.2	19,791	0.01%
2018/10/03	1	14.70	0	0.00	14.70	1	19,607	0.01%
2018/10/02	1	14.75	0	0.00	14.75	1	19,642	0.01%
2018/10/01	2	14.83	1	14.85	14.85	1	19,487	0.01%
2018/09/28	8	14.70	1	14.75	14.75	7	19,516	0.04%
2018/09/27	1	14.65	34	14.65	14.75	-33	19,372	-0.17%
2018/09/26	21	14.65	0	0.00	14.65	21	19,114	0.11%
2018/09/25	47	14.69	7	14.75	14.70	40	19,208	0.21%
2018/09/21	3.6	14.63	34	14.70	14.70	-30.4	19,115	-0.16%
2018/09/20	2	14.60	24	14.60	14.60	-22	18,765	-0.12%
2018/09/19	21.2	14.50	4.2	14.50	14.55	17	18,727	0.09%
2018/09/18	1	14.40	1	14.45	14.45	0	18,652	0.00%
2018/09/17	1	14.40	2	14.38	14.40	-1	18,647	-0.01%
2018/09/14	7.1	14.41	0	0.00	14.35	7.1	18,691	0.04%
2018/09/13	0	0.00	2	14.33	14.35	-2	18,629	-0.01%
2018/09/11	7	14.01	0	0.00	14.10	7	18,757	0.04%
2018/09/10	44	14.09	0	0.00	14.10	44	18,765	0.23%
2018/09/07	10	14.19	0	0.00	14.15	10	18,837	0.05%
2018/09/06	5.4	14.27	0	0.00	14.25	5.4	18,861	0.03%
2018/09/05	23	14.32	0	0.00	14.30	23	18,788	0.12%
2018/09/04	2	14.40	10	14.40	14.40	-8	18,821	-0.04%
2018/09/03	1	14.45	0	0.00	14.45	1	18,874	0.01%
2018/08/31	36	14.40	0	0.00	14.45	36	19,079	0.19%
2018/08/30	13	14.40	1	14.40	14.35	12	19,020	0.06%
2018/08/29	4	14.43	1	14.45	14.50	3	19,044	0.02%
2018/08/27	6	14.33	2	14.40	14.40	4	19,145	0.02%
2018/08/24	31	14.23	33	14.25	14.25	-2	19,188	-0.01%
2018/08/23	29	14.42	5	14.35	14.35	24	19,121	0.13%
2018/08/22	84	14.53	21.3	14.55	14.55	62.7	18,738	0.33%
2018/08/21	8	15.33	24	15.25	15.35	-16	17,223	-0.09%
2018/08/20	2	15.13	0	0.00	15.10	2	16,252	0.01%
2018/08/17	50	15.05	7.5	15.05	15.00	42.5	15,675	0.27%
2018/08/16	20	14.89	20	14.95	14.90	0	15,468	0.00%
2018/08/15	35	15.01	0	0.00	14.95	35	15,153	0.23%
2018/08/14	42	15.00	0	0.00	15.05	42	14,943	0.28%
2018/08/13	66	15.00	0	0.00	15.00	66	14,941	0.44%
2018/08/10	0	0.00	19	15.06	15.10	-19	14,706	-0.13%
2018/08/09	8	14.94	0	0.00	14.90	8	14,439	0.06%
2018/08/08	1.7	14.97	0	0.00	15.00	1.7	14,035	0.01%
2018/08/07	1	14.95	0	0.00	14.90	1	13,985	0.01%
2018/08/06	18	14.93	0.7	15.00	14.90	17.3	13,871	0.12%
2018/08/03	5	14.96	1	15.00	15.05	4	13,540	0.03%
2018/08/02	43	15.04	0	0.00	14.95	43	13,596	0.32%
2018/08/01	3	15.02	0	0.00	15.05	3	13,554	0.02%
2018/07/31	1	15.00	3	14.95	15.00	-2	13,566	-0.01%
2018/07/30	0.1	14.95	20	14.95	15.00	-19.9	13,363	-0.15%
2018/07/27	1.3	14.90	0	0.00	14.95	1.3	13,338	0.01%
2018/07/26	0.1	14.85	17	14.90	14.90	-16.9	13,298	-0.13%
2018/07/24	10	14.78	3	14.80	14.85	7	13,485	0.05%
2018/07/23	34	14.70	0	0.00	14.70	34	13,481	0.25%
2018/07/19	1	14.65	0	0.00	14.60	1	13,516	0.01%
2018/07/17	0	0.00	2	14.55	14.55	-2	13,553	-0.01%
2018/07/16	6	14.53	20	14.45	14.45	-14	13,464	-0.10%
2018/07/13	10	14.55	1	14.55	14.60	9	13,434	0.07%
2018/07/11	7	14.39	0	0.00	14.40	7	13,462	0.05%
2018/07/10	10	14.40	0	0.00	14.45	10	13,479	0.07%
2018/07/09	0	0.00	3	14.25	14.30	-3	13,454	-0.02%
2018/07/06	13	14.15	1	14.20	14.15	12	13,456	0.09%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/03	21	14.35	0	0.00	14.25	21	13,666	0.15%
2018/07/02	2	14.45	0	0.00	14.40	2	13,685	0.01%
2018/06/29	5	14.35	0	0.00	14.40	5	13,771	0.04%
2018/06/28	4.1	14.36	0	0.00	14.35	4.1	13,709	0.03%
2018/06/27	2	14.40	0	0.00	14.40	2	13,698	0.01%
2018/06/26	1.2	14.49	0	0.00	14.40	1.2	13,809	0.01%
2018/06/25	0	0.00	1	14.50	14.45	-1	13,897	-0.01%
2018/06/22	20.4	14.43	0	0.00	14.40	20.4	14,053	0.15%
2018/06/21	20	14.50	0	0.00	14.50	20	14,121	0.14%
2018/06/20	12	14.40	1	14.50	14.50	11	14,323	0.08%
2018/06/19	14	14.40	0	0.00	14.40	14	14,323	0.10%
2018/06/15	4	14.55	0	0.00	14.55	4	14,339	0.03%
2018/06/14	27	14.51	0	0.00	14.45	27	14,223	0.19%
2018/06/13	1	14.80	1	14.80	14.75	0	14,065	0.00%
2018/06/08	4	14.91	7	14.95	14.95	-3	14,340	-0.02%
2018/06/07	2	15.00	0	0.00	15.05	2	14,243	0.01%
2018/06/06	1	14.95	0	0.00	15.00	1	14,228	0.01%
2018/06/04	0.1	14.85	0	0.00	14.90	0.1	13,903	0.00%
2018/05/31	2.1	14.60	0	0.00	14.75	2.1	13,701	0.02%
2018/05/30	6	14.59	0	0.00	14.55	6	13,274	0.05%
2018/05/28	0	0.00	3	14.80	14.80	-3	13,183	-0.02%
2018/05/25	4	14.80	0	0.00	14.80	4	13,337	0.03%
2018/05/24	0.3	14.80	0	0.00	14.85	0.3	13,445	0.00%
2018/05/17	1	14.75	1	14.75	14.70	0	13,999	0.00%
2018/05/16	0.4	14.65	7	14.65	14.70	-6.6	14,038	-0.05%
2018/05/15	0.2	14.60	0	0.00	14.60	0.2	14,658	0.00%
2018/05/14	0	0.00	5	14.55	14.60	-5	15,487	-0.03%
2018/05/11	0.2	14.55	15	14.60	14.60	-14.8	15,514	-0.10%
2018/05/09	0.1	14.50	5	14.50	14.50	-4.9	15,161	-0.03%
2018/05/08	0.8	14.45	5	14.45	14.45	-4.2	15,184	-0.03%
2018/05/07	1	14.35	0	0.00	14.45	1	15,099	0.01%
2018/05/04	5	14.35	0	0.00	14.35	5	15,118	0.03%
2018/05/03	11	14.41	0	0.00	14.35	11	15,080	0.07%
2018/05/02	23	14.49	20	14.55	14.50	3	15,217	0.02%
2018/04/30	0	0.00	1	14.35	14.45	-1	15,189	-0.01%
2018/04/26	0.1	14.20	0	0.00	14.20	0.1	15,067	0.00%
2018/04/25	0	0.00	10.4	14.25	14.25	-10.4	15,036	-0.07%
2018/04/24	0	0.00	10	14.30	14.25	-10	15,298	-0.07%
2018/04/23	0	0.00	5	14.30	14.40	-5	15,479	-0.03%
2018/04/20	5.1	14.30	6	14.30	14.30	-0.9	15,480	-0.01%
2018/04/19	2.3	14.16	5	14.25	14.30	-2.7	15,652	-0.02%
2018/04/17	2	14.15	4	14.15	14.20	-2	15,783	-0.01%
2018/04/16	4	14.20	0	0.00	14.25	4	15,884	0.03%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	3	14.25	0	0.00	14.30	3	16,449	0.02%
2018/04/11	4	14.29	0	0.00	14.30	4	16,728	0.02%
2018/04/09	10	14.10	0	0.00	14.10	10	16,726	0.06%
2018/04/03	2	14.08	0	0.00	14.10	2	16,906	0.01%
2018/03/31	1	14.25	3	14.25	14.25	-2	16,829	-0.01%
2018/03/30	2	14.30	0	14.30	14.30	2	16,996	0.01%
2018/03/29	13	14.30	1	14.35	14.30	12	16,902	0.07%
2018/03/28	2	14.45	0	0.00	14.35	2	16,653	0.01%
2018/03/27	3	14.50	20	14.50	14.55	-17	16,650	-0.10%
2018/03/26	20	14.25	0	0.00	14.35	20	16,445	0.12%
2018/03/22	0	0.00	2	14.50	14.45	-2	16,264	-0.01%
2018/03/21	0	0.00	3	14.50	14.55	-3	16,201	-0.02%
2018/03/20	7	14.49	0	0.00	14.50	7	16,377	0.04%
2018/03/19	6	14.43	20	14.50	14.50	-14	16,415	-0.09%
2018/03/16	0.3	14.35	8	14.38	14.35	-7.7	16,305	-0.05%
2018/03/15	10	14.40	1.4	14.40	14.40	8.6	16,103	0.05%
2018/03/14	11	14.35	0	0.00	14.40	11	16,117	0.07%
2018/03/13	6	14.13	0	0.00	14.20	6	16,075	0.04%
2018/03/07	10	13.95	0.9	13.95	13.95	9.1	16,395	0.06%
2018/03/06	2	13.95	0	0.00	14.00	2	16,793	0.01%
2018/03/05	8	13.98	0	0.00	13.95	8	17,297	0.05%
2018/03/02	2	13.95	0	0.00	14.00	2	17,291	0.01%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/23	1	14.05	8	14.10	14.20	-7	16,978	-0.04%
2018/02/09	7	13.54	0	0.00	13.60	7	17,554	0.04%
2018/02/08	0.1	13.70	0	0.00	13.65	0.1	17,330	0.00%
2018/02/07	30.2	13.63	0	0.00	13.50	30.2	17,154	0.18%
2018/02/06	6	13.70	2	13.63	13.45	4	16,510	0.02%
2018/02/05	4.5	14.33	0	0.00	14.30	4.5	15,559	0.03%
2018/01/29	0	0.00	45	14.75	14.75	-45	15,281	-0.29%
2018/01/25	0.4	14.70	0	0.00	14.80	0.4	15,167	0.00%
2018/01/24	0	0.00	7	14.69	14.70	-7	14,936	-0.05%
2018/01/23	0	0.00	1	14.70	14.75	-1	14,840	-0.01%
2018/01/22	0	0.00	8	14.78	14.80	-8	14,771	-0.05%
2018/01/19	20	14.70	4	14.70	14.80	16	14,703	0.11%
2018/01/18	7	14.65	0	0.00	14.75	7	14,634	0.05%
2018/01/15	11	14.45	0	0.00	14.55	11	13,970	0.08%
2018/01/12	1	14.50	0	0.00	14.55	1	13,894	0.01%
2018/01/10	11	14.50	3	14.50	14.55	8	13,873	0.06%
2018/01/09	0	0.00	14	14.44	14.50	-14	13,695	-0.10%
2018/01/05	0	0.00	8	14.14	14.20	-8	13,336	-0.06%
2018/01/04	10	14.05	3	14.05	14.05	7	13,532	0.05%
2018/01/03	2	14.05	5.1	14.05	14.10	-3.1	13,634	-0.02%
2018/01/02	4	14.00	8	13.95	14.00	-4	13,521	-0.03%