台新金 (2887)-國泰-松江券商分點個股進出

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
19.00
漲跌
▲0.10
漲幅
+0.53%
成交量
21,438張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3.1	18.90	4.1	18.96	19.00	-1	17,795	-0.01%
2024/05/17	3.1	18.86	10.1	18.80	18.90	-7	17,642	-0.04%
2024/05/16	3	18.75	10.6	18.76	18.80	-7.5	17,596	-0.04%
2024/05/15	6.2	18.67	14.1	18.70	18.70	-7.8	17,380	-0.05%
2024/05/14	21.3	18.74	3.3	18.65	18.70	18.1	17,401	0.10%
2024/05/13	2.8	18.66	14.6	18.75	18.80	-11.8	17,431	-0.07%
2024/05/10	5	18.60	10.3	18.69	18.80	-5.3	17,250	-0.03%
2024/05/09	5.2	18.58	30.5	18.65	18.50	-25.3	17,114	-0.15%
2024/05/08	0.1	18.72	0.2	18.70	18.70	-0.1	17,073	0.00%
2024/05/07	22.1	18.64	7.6	18.58	18.70	14.5	17,091	0.08%
2024/05/06	21.1	18.77	595.5	18.75	18.80	-574.4	16,864	-3.41%	大賣/鉅額交易
2024/05/03	37.1	18.35	37.5	18.36	18.35	-0.4	16,341	0.00%
2024/05/02	34.5	18.06	5	18.05	18.05	29.5	15,614	0.19%
2024/04/30	3	17.98	22	18.09	17.95	-19	15,503	-0.12%
2024/04/29	31	17.84	7.8	17.91	17.85	23.2	15,211	0.15%
2024/04/26	1.4	17.66	15.1	17.68	17.60	-13.7	14,926	-0.09%
2024/04/25	3	17.47	11.8	17.60	17.45	-8.8	15,025	-0.06%
2024/04/24	9	17.69	0.1	17.75	17.65	8.9	15,211	0.06%
2024/04/23	0	0.00	8	17.78	17.70	-8	15,631	-0.05%
2024/04/22	6.5	17.60	11	17.64	17.65	-4.5	15,962	-0.03%
2024/04/19	25.3	17.34	13	17.36	17.35	12.3	15,924	0.08%
2024/04/18	5.1	17.60	0	17.60	17.60	5.1	15,600	0.03%
2024/04/17	18.5	17.56	0.1	17.65	17.55	18.4	15,465	0.12%
2024/04/16	52.7	17.54	0	0.00	17.40	52.7	15,357	0.34%
2024/04/15	5.1	17.86	12	17.85	17.85	-7	14,865	-0.05%
2024/04/12	42.2	17.91	0.1	17.95	17.90	42.1	14,797	0.28%
2024/04/11	11.9	18.00	25.3	18.05	18.00	-13.4	14,551	-0.09%
2024/04/10	11.1	18.07	3.4	18.10	18.10	7.7	14,512	0.05%
2024/04/09	505	18.15	632.8	18.11	18.10	-127.8	14,490	-0.88%	大買/大賣/鉅額交易
2024/04/08	21.3	18.04	5	18.01	18.05	16.3	14,371	0.11%
2024/04/03	124.1	17.95	0.1	18.05	17.90	124	14,267	0.87%	大買/鉅額交易
2024/04/02	15	18.05	5.1	18.05	18.05	9.9	14,268	0.07%
2024/04/01	2	18.00	3.3	18.05	18.05	-1.3	14,313	-0.01%
2024/03/29	5	18.02	3	18.05	18.00	2	14,282	0.01%
2024/03/28	11	17.99	2.2	18.00	17.95	8.8	14,097	0.06%
2024/03/27	0.1	18.00	4.6	18.01	18.05	-4.5	14,000	-0.03%
2024/03/26	20.5	18.04	4.1	18.02	18.05	16.4	14,045	0.12%
2024/03/25	1	18.00	0	0.00	17.95	1	14,023	0.01%
2024/03/22	15.5	18.00	1	18.00	18.05	14.5	14,188	0.10%
2024/03/21	0.1	17.90	20.3	18.03	18.05	-20.2	14,184	-0.14%
2024/03/20	9	17.90	0.4	18.00	17.85	8.6	14,344	0.06%
2024/03/19	227.6	17.90	0	0.00	17.90	227.6	14,461	1.57%	大買/鉅額交易
2024/03/18	18	18.06	5	18.05	18.10	13	14,282	0.09%
2024/03/15	47.3	17.97	1.3	18.06	18.15	46	14,187	0.32%
2024/03/14	374.1	18.08	64.5	18.14	18.20	309.6	13,639	2.27%	大買/鉅額交易
2024/03/13	34.3	17.88	567	17.90	17.95	-532.7	13,230	-4.03%	大賣/鉅額交易
2024/03/12	15.2	17.87	10.4	17.84	17.90	4.8	13,031	0.04%
2024/03/11	58.8	17.84	62.2	17.84	17.80	-3.3	12,987	-0.03%
2024/03/08	16	17.71	31.9	17.70	17.85	-15.9	12,960	-0.12%
2024/03/07	4.1	17.68	13.7	17.68	17.70	-9.6	12,762	-0.08%
2024/03/06	13.1	17.68	16.2	17.72	17.70	-3.1	12,726	-0.02%
2024/03/05	16	17.33	18.2	17.36	17.30	-2.2	12,922	-0.02%
2024/03/04	15.1	17.37	20.8	17.35	17.35	-5.8	12,936	-0.04%
2024/03/01	7.8	17.35	56.1	17.40	17.35	-48.3	13,014	-0.37%
2024/02/29	8.3	17.23	7.2	17.32	17.40	1.1	12,970	0.01%
2024/02/27	12.3	17.24	19	17.25	17.25	-6.8	12,722	-0.05%
2024/02/26	29	17.29	19.4	17.30	17.25	9.6	12,521	0.08%
2024/02/23	48.2	17.35	0.2	17.35	17.30	48	12,491	0.38%
2024/02/22	37	17.40	3.5	17.43	17.40	33.5	12,768	0.26%
2024/02/21	406.3	17.35	22.6	17.37	17.45	383.7	12,805	3.00%	大買/鉅額交易
2024/02/20	20.6	17.31	10.1	17.38	17.35	10.5	12,877	0.08%
2024/02/19	8.9	17.30	5	17.35	17.35	3.9	12,892	0.03%
2024/02/16	6.5	17.17	1.4	17.24	17.15	5.1	13,054	0.04%
2024/02/15	6	17.19	1.3	17.21	17.15	4.7	12,978	0.04%
2024/02/05	33.7	17.11	5	17.10	17.10	28.7	12,700	0.23%
2024/02/02	4.8	17.18	3.8	17.16	17.20	1.1	12,592	0.01%
2024/02/01	1	17.30	3	17.30	17.25	-2	12,547	-0.02%
2024/01/31	5.2	17.14	5	17.10	17.15	0.2	12,472	0.00%
2024/01/30	14.1	17.20	1	17.30	17.15	13.1	12,405	0.11%
2024/01/29	2.8	17.38	15.7	17.35	17.35	-12.9	12,384	-0.10%
2024/01/26	6.2	17.16	6	17.35	17.40	0.2	12,414	0.00%
2024/01/25	2.5	17.23	0.5	17.30	17.20	2	12,448	0.02%
2024/01/24	5.3	17.19	106.8	17.20	17.20	-101.5	12,455	-0.82%	大賣/鉅額交易
2024/01/23	78.3	17.03	2	17.05	17.05	76.3	12,547	0.61%
2024/01/22	55.2	17.08	0	0.00	17.00	55.2	12,592	0.44%
2024/01/19	34	17.07	1	17.20	17.10	33	12,352	0.27%
2024/01/18	33.4	17.06	7.5	17.10	17.00	26	12,316	0.21%
2024/01/17	174.7	17.14	0	0.00	17.00	174.7	12,096	1.44%	大買/鉅額交易
2024/01/16	130	17.37	4	17.35	17.30	126	11,685	1.08%	大買/鉅額交易
2024/01/15	23.4	17.66	5	17.66	17.60	18.4	11,373	0.16%
2024/01/12	31.5	17.66	1	17.65	17.65	30.5	11,592	0.26%
2024/01/11	1.2	17.77	4.8	17.82	17.80	-3.6	11,521	-0.03%
2024/01/10	2	17.80	0	0.00	17.80	2	11,572	0.02%
2024/01/09	4.2	17.86	0.4	17.95	17.85	3.8	11,616	0.03%
2024/01/08	2	18.00	0.9	18.00	17.95	1.1	11,642	0.01%
2024/01/05	1.7	17.87	1.1	17.86	17.85	0.7	11,664	0.01%
2024/01/04	1.2	17.86	21.2	17.91	17.85	-20	11,833	-0.17%
2024/01/03	13.7	17.86	9	17.85	17.85	4.7	12,183	0.04%
2024/01/02	22	18.00	5.3	18.05	18.05	16.8	12,114	0.14%
2023/12/29	7.1	18.06	2.5	18.05	18.10	4.6	12,174	0.04%
2023/12/28	5.3	18.02	20.7	18.03	18.10	-15.4	12,355	-0.12%
2023/12/27	1.2	17.91	2	17.90	17.95	-0.8	12,236	-0.01%
2023/12/26	0	0.00	1	17.95	17.90	-1	12,182	-0.01%
2023/12/25	5	17.75	4.6	17.71	17.80	0.4	12,226	0.00%
2023/12/22	6.2	17.74	6.8	17.71	17.75	-0.6	12,341	0.00%
2023/12/21	6.4	17.76	6.8	17.71	17.75	-0.4	12,393	0.00%
2023/12/20	27	17.74	7.9	17.77	17.70	19.1	12,352	0.15%
2023/12/19	105.9	17.75	1	17.80	17.75	104.9	12,298	0.85%	大買/鉅額交易
2023/12/18	10.1	17.87	5	17.89	17.85	5.1	12,356	0.04%
2023/12/15	21	17.92	2	18.08	17.85	19	12,346	0.15%
2023/12/14	1.1	18.05	8.1	18.05	18.10	-7	11,974	-0.06%
2023/12/13	13.2	17.93	13	17.91	17.95	0.2	11,809	0.00%
2023/12/12	8.6	17.95	103.1	17.95	18.00	-94.5	12,162	-0.78%	大賣/
2023/12/11	2	17.90	14	18.00	18.00	-12	12,318	-0.10%
2023/12/08	201.3	18.00	500	17.95	17.90	-298.7	12,307	-2.43%	大買/大賣/鉅額交易
2023/12/07	16	17.91	450	17.95	18.00	-434	12,294	-3.53%	大賣/鉅額交易
2023/12/06	2	17.95	4	18.00	18.00	-2	12,337	-0.02%
2023/12/05	8.6	17.92	2.3	17.91	17.90	6.4	12,315	0.05%
2023/12/04	1.8	18.07	0.1	18.15	18.00	1.6	12,347	0.01%
2023/12/01	4	18.05	0	0.00	18.00	4	12,427	0.03%
2023/11/30	3	18.08	9.6	18.17	18.30	-6.6	12,330	-0.05%
2023/11/29	2	18.08	0	0.00	18.05	2	11,815	0.02%
2023/11/28	0	0.00	39.9	18.17	18.15	-39.9	11,684	-0.34%
2023/11/27	21.8	18.10	23	18.09	18.05	-1.3	11,840	-0.01%
2023/11/24	0.1	18.05	2.8	18.09	18.10	-2.8	11,906	-0.02%
2023/11/22	4.5	18.11	16	18.30	18.10	-11.5	12,042	-0.10%
2023/11/21	0	18.20	79.5	18.22	18.30	-79.5	12,090	-0.66%
2023/11/20	50.9	17.95	3.8	18.01	18.05	47.2	11,794	0.40%
2023/11/17	9	18.02	13.8	18.05	18.00	-4.8	11,754	-0.04%
2023/11/16	4	17.98	3.8	18.01	18.05	0.2	11,635	0.00%
2023/11/15	260.6	18.00	24	17.99	18.00	236.6	11,566	2.05%	大買/鉅額交易
2023/11/14	10.2	17.76	10	17.85	17.85	0.2	11,403	0.00%
2023/11/13	100	17.75	37.5	17.80	17.80	62.5	11,644	0.54%
2023/11/10	382.2	17.73	0.5	17.80	17.70	381.7	11,971	3.19%	大買/鉅額交易
2023/11/09	314.1	17.75	3	17.82	17.75	311.1	12,118	2.57%	大買/鉅額交易
2023/11/08	0	17.81	20.4	17.80	17.85	-20.4	12,371	-0.16%
2023/11/07	0.1	17.80	1	17.75	17.80	-0.9	12,486	-0.01%
2023/11/06	0.6	17.76	436.5	17.85	17.85	-436	12,560	-3.47%	大賣/鉅額交易
2023/11/03	0.2	17.65	5.6	17.66	17.65	-5.4	12,458	-0.04%
2023/11/02	25.1	17.59	34.8	17.43	17.55	-9.8	12,514	-0.08%
2023/11/01	5	17.16	1.4	17.31	17.25	3.6	12,486	0.03%
2023/10/31	22.6	17.27	0.9	17.30	17.25	21.7	12,588	0.17%
2023/10/30	13.9	17.28	6.9	17.36	17.35	7	12,795	0.05%
2023/10/27	2.1	17.45	0	0.00	17.45	2.1	12,687	0.02%
2023/10/26	10.4	17.41	10	17.45	17.40	0.4	12,998	0.00%
2023/10/25	4	17.56	18.2	17.63	17.60	-14.1	13,029	-0.11%
2023/10/24	40.1	17.48	21	17.51	17.60	19.1	13,323	0.14%
2023/10/23	105.4	17.55	0	0.00	17.60	105.4	13,889	0.76%	大買/鉅額交易
2023/10/20	216.7	17.55	0.1	17.65	17.75	216.6	14,553	1.49%	大買/鉅額交易
2023/10/19	5.3	17.80	4	17.90	17.80	1.3	14,648	0.01%
2023/10/18	7	17.83	10.9	17.85	17.90	-3.9	14,787	-0.03%
2023/10/17	9.6	17.81	1	17.85	17.85	8.6	14,959	0.06%
2023/10/16	6.7	17.86	2.2	17.90	17.90	4.6	15,150	0.03%
2023/10/13	10.1	17.88	100.2	17.85	17.90	-90.1	15,439	-0.58%
2023/10/12	5	17.80	1.9	17.98	18.00	3.1	15,603	0.02%
2023/10/11	19	17.70	14.4	17.75	17.80	4.6	15,620	0.03%
2023/10/06	2	17.83	1.7	17.79	17.75	0.3	15,340	0.00%
2023/10/05	4.1	17.66	0	0.00	17.65	4.1	15,440	0.03%
2023/10/04	122.6	17.56	2	17.55	17.60	120.6	15,467	0.78%	大買/鉅額交易
2023/10/03	4.6	17.77	3.4	17.81	17.80	1.2	15,401	0.01%
2023/10/02	7	17.85	0	0.00	17.85	7	15,831	0.04%
2023/09/28	2	17.88	255	17.90	17.90	-253	16,289	-1.55%	大賣/鉅額交易
2023/09/27	6.7	17.81	51.2	17.85	17.90	-44.5	16,292	-0.27%
2023/09/26	12	17.81	3	17.83	17.80	9	16,234	0.06%
2023/09/25	0	0.00	1	17.85	17.85	-1	16,194	-0.01%
2023/09/22	5	17.75	1.4	17.81	17.75	3.6	16,425	0.02%
2023/09/21	116.4	17.75	22	17.80	17.80	94.4	16,478	0.57%	大買/
2023/09/20	1.6	18.07	1	18.00	18.00	0.6	16,294	0.00%
2023/09/19	1	18.15	0.7	18.15	18.10	0.3	16,307	0.00%
2023/09/18	7	18.16	10	18.19	18.20	-3	16,455	-0.02%
2023/09/15	21.2	18.10	5.6	18.15	18.30	15.5	16,608	0.09%
2023/09/14	5	17.93	13.6	17.95	18.15	-8.6	16,338	-0.05%
2023/09/13	3.6	17.80	3.1	17.83	17.80	0.4	16,301	0.00%
2023/09/12	0.6	17.81	8.2	17.75	17.85	-7.6	16,570	-0.05%
2023/09/11	11.1	17.70	14	17.74	17.75	-2.9	16,623	-0.02%
2023/09/08	65.2	17.75	1.2	17.77	17.75	63.9	16,706	0.38%
2023/09/07	3.1	17.74	1	17.80	17.75	2.1	16,902	0.01%
2023/09/06	6	17.86	13	17.85	17.85	-7.1	17,075	-0.04%
2023/09/05	42.6	18.00	2.6	17.98	17.95	40	17,214	0.23%
2023/09/04	7.1	17.99	42.1	18.05	18.00	-35.1	17,298	-0.20%
2023/09/01	5.1	18.01	12	18.00	17.90	-6.9	17,433	-0.04%
2023/08/31	66.2	18.04	0.3	18.15	17.80	65.9	17,611	0.37%
2023/08/30	0.1	18.10	3	18.10	18.05	-3	17,572	-0.02%
2023/08/29	18.4	17.99	3.4	17.94	17.95	15	17,659	0.09%
2023/08/28	5.9	17.89	6.3	17.87	17.80	-0.4	17,779	0.00%
2023/08/25	118.2	17.75	8.6	17.76	17.75	109.6	18,306	0.60%	大買/鉅額交易
2023/08/24	5.1	17.80	8.4	17.85	17.80	-3.3	18,424	-0.02%
2023/08/23	2.7	17.81	198	17.80	17.75	-195.3	18,420	-1.06%	大賣/鉅額交易
2023/08/22	3.1	17.82	0	0.00	17.80	3.1	18,493	0.02%
2023/08/21	2.1	17.78	12.1	17.81	17.80	-10	18,684	-0.05%
2023/08/18	8.6	17.68	16.2	17.73	17.65	-7.7	18,774	-0.04%
2023/08/17	19.9	17.58	5	17.58	17.60	14.9	18,912	0.08%
2023/08/16	33.1	17.59	15	17.60	17.65	18.1	18,805	0.10%
2023/08/15	26.5	18.04	6	17.93	17.90	20.5	18,815	0.11%
2023/08/14	15.8	18.10	35	18.10	18.10	-19.2	18,946	-0.10%
2023/08/11	2	18.35	2	18.35	18.35	0	19,084	0.00%
2023/08/10	5.5	18.21	18	18.22	18.20	-12.5	19,166	-0.07%
2023/08/09	18.2	18.25	0.1	18.35	18.30	18.1	19,246	0.09%
2023/08/08	13.5	18.19	0	0.00	18.15	13.5	19,430	0.07%
2023/08/07	7.1	18.30	8	18.25	18.30	-0.9	19,599	0.00%
2023/08/04	0	0.00	3	18.20	18.20	-3	19,726	-0.02%
2023/08/02	17.2	18.20	0.5	18.40	18.20	16.7	19,825	0.08%
2023/08/01	14.1	18.32	1.9	18.30	18.35	12.1	20,109	0.06%
2023/07/31	7.2	18.37	30	18.33	18.25	-22.9	20,128	-0.11%
2023/07/28	15.4	18.30	5.2	18.29	18.30	10.3	19,804	0.05%
2023/07/27	56.7	18.35	15.2	18.36	18.35	41.5	19,669	0.21%
2023/07/26	97.7	18.37	10	18.30	18.40	87.7	19,388	0.45%
2023/07/25	9.4	19.29	57.3	19.24	19.30	-47.9	18,844	-0.25%
2023/07/24	22.4	19.16	0	0.00	19.15	22.4	18,061	0.12%
2023/07/21	2.4	19.28	20.1	19.25	19.25	-17.7	17,763	-0.10%
2023/07/20	3	19.28	1.3	19.31	19.35	1.7	17,628	0.01%
2023/07/19	40.1	19.27	0	19.40	19.25	40.1	17,394	0.23%
2023/07/18	16	19.38	30.7	19.37	19.40	-14.7	17,223	-0.09%
2023/07/17	18	19.17	35.9	19.13	19.20	-17.9	16,966	-0.11%
2023/07/14	7	18.97	9.1	19.02	19.05	-2.1	16,817	-0.01%
2023/07/13	6	18.88	1.6	18.98	18.85	4.4	16,762	0.03%
2023/07/12	27	18.85	8.4	18.81	18.85	18.6	16,749	0.11%
2023/07/11	3.1	18.85	24.9	18.70	18.85	-21.8	16,703	-0.13%
2023/07/10	9	18.42	2	18.50	18.35	7	16,760	0.04%
2023/07/07	26.7	18.20	13.1	18.26	18.25	13.6	16,722	0.08%
2023/07/06	61.5	18.59	27.8	18.56	18.50	33.7	16,296	0.21%
2023/07/05	3.1	18.87	1	18.90	18.90	2.1	15,851	0.01%
2023/07/04	7.1	18.94	0.3	18.95	18.90	6.7	15,812	0.04%
2023/07/03	5.3	18.97	2	18.95	19.00	3.2	15,921	0.02%
2023/06/30	4.1	18.91	10	18.91	18.90	-5.9	16,122	-0.04%
2023/06/29	2	19.00	0	0.00	19.00	2	15,940	0.01%
2023/06/28	2.2	19.03	2	19.03	19.05	0.2	15,971	0.00%
2023/06/27	4.1	19.06	3.1	19.12	19.10	1	15,953	0.01%
2023/06/26	2.1	19.13	3	19.25	19.15	-0.9	15,913	-0.01%
2023/06/21	1	19.10	12.9	19.12	19.15	-11.9	15,828	-0.08%
2023/06/20	7.2	18.95	0	0.00	19.00	7.2	15,758	0.05%
2023/06/19	5	18.88	0	0.00	18.90	5	15,734	0.03%
2023/06/16	8.5	18.98	5	18.97	19.00	3.5	15,604	0.02%
2023/06/15	5.2	19.00	36.2	19.05	19.00	-31	15,277	-0.20%
2023/06/14	63.3	18.97	0.8	19.05	19.10	62.5	15,328	0.41%
2023/06/13	4.2	18.95	4.2	19.02	19.00	0	15,594	0.00%
2023/06/12	23.7	19.17	17	19.19	19.00	6.7	15,505	0.04%
2023/06/09	0.1	18.85	41.6	19.02	19.05	-41.5	15,373	-0.27%
2023/06/08	20	18.83	2.2	18.80	18.85	17.8	15,354	0.12%
2023/06/07	11.3	18.70	0	0.00	18.80	11.3	15,447	0.07%
2023/06/06	5.1	18.67	2	18.75	18.65	3.1	15,425	0.02%
2023/06/05	5	18.65	9.2	18.67	18.65	-4.2	15,289	-0.03%
2023/06/02	12	18.40	3.1	18.43	18.45	8.9	14,997	0.06%
2023/06/01	10.1	18.39	6.1	18.40	18.35	3.9	14,973	0.03%
2023/05/31	1.1	18.36	0	0.00	18.35	1.1	14,857	0.01%
2023/05/30	13	18.43	3.8	18.44	18.45	9.2	14,350	0.06%
2023/05/29	9.6	18.41	2.6	18.45	18.40	7	14,320	0.05%
2023/05/26	12.1	18.35	11.1	18.28	18.35	1	14,433	0.01%
2023/05/25	11.4	18.40	0	0.00	18.35	11.4	14,407	0.08%
2023/05/24	3.1	18.63	3	18.70	18.70	0.1	14,324	0.00%
2023/05/23	0.1	18.65	23.5	18.62	18.75	-23.5	14,269	-0.16%
2023/05/22	0.2	18.48	12.6	18.53	18.55	-12.5	14,224	-0.09%
2023/05/19	5.2	18.35	14.9	18.40	18.45	-9.7	14,108	-0.07%
2023/05/18	4.2	18.44	8.4	18.46	18.45	-4.2	13,810	-0.03%
2023/05/17	4.1	18.49	33.2	18.45	18.50	-29.1	13,565	-0.21%
2023/05/16	5.2	18.30	17.3	18.31	18.40	-12.1	13,236	-0.09%
2023/05/15	8.1	18.09	11	18.09	18.15	-2.9	13,112	-0.02%
2023/05/12	2.1	18.25	27	18.24	18.25	-24.9	12,994	-0.19%
2023/05/11	7.1	18.12	41.6	18.20	18.30	-34.5	12,811	-0.27%
2023/05/10	5.1	18.05	24.5	18.10	18.10	-19.4	12,569	-0.15%
2023/05/09	12.5	17.90	9	17.99	18.05	3.5	12,450	0.03%
2023/05/08	40.1	18.01	42	18.02	17.95	-1.9	12,451	-0.02%
2023/05/05	16.2	17.50	14.7	17.48	17.55	1.4	11,896	0.01%
2023/05/04	6	17.31	6	17.28	17.35	0	11,959	0.00%
2023/05/03	4.1	17.30	2.1	17.32	17.30	1.9	12,121	0.02%
2023/05/02	1	17.30	30.6	17.33	17.35	-29.6	12,515	-0.24%
2023/04/28	6.1	17.23	10	17.28	17.30	-3.9	13,234	-0.03%
2023/04/27	3.3	17.15	8.5	17.20	17.20	-5.2	13,202	-0.04%
2023/04/26	10	17.16	63.1	17.20	17.25	-53.1	13,306	-0.40%
2023/04/25	2.5	17.22	0	0.00	17.10	2.5	13,272	0.02%
2023/04/24	2	17.10	8	17.17	17.20	-6	13,242	-0.05%
2023/04/21	6.1	17.00	10	17.08	17.15	-3.9	13,345	-0.03%
2023/04/20	14.3	16.99	5	16.96	17.05	9.3	13,389	0.07%
2023/04/19	17.2	17.10	0	0.00	17.15	17.2	13,584	0.13%
2023/04/18	1.1	17.20	8	17.23	17.25	-7	13,559	-0.05%
2023/04/17	8.1	17.10	4	17.19	17.20	4.1	13,584	0.03%
2023/04/14	0	17.10	53.8	17.10	17.15	-53.8	13,573	-0.40%
2023/04/13	30	16.98	19.1	17.04	17.10	11	13,492	0.08%
2023/04/12	0	16.80	12.1	16.89	16.95	-12.1	13,471	-0.09%
2023/04/11	0	0.00	10.4	16.76	16.80	-10.4	13,485	-0.08%
2023/04/10	7.6	16.60	12	16.66	16.70	-4.4	13,434	-0.03%
2023/04/07	3	16.60	0	0.00	16.65	3	13,413	0.02%
2023/04/06	4.1	16.60	3.4	16.65	16.65	0.7	13,351	0.01%
2023/03/31	2	16.53	134.1	16.59	16.60	-132.1	13,222	-1.00%	大賣/鉅額交易
2023/03/30	1	16.30	0.1	16.50	16.40	0.9	13,032	0.01%
2023/03/29	3	16.45	1	16.40	16.40	2	12,965	0.02%
2023/03/28	0.2	16.43	3.1	16.45	16.40	-2.9	12,936	-0.02%
2023/03/27	1	16.40	34	16.41	16.45	-33	13,154	-0.25%
2023/03/24	1	16.45	15	16.49	16.50	-14	13,338	-0.10%
2023/03/23	2.4	16.24	64.3	16.49	16.50	-61.9	13,318	-0.46%
2023/03/22	0.1	16.20	40	16.20	16.30	-39.9	13,301	-0.30%
2023/03/21	0	0.00	39.2	16.06	16.05	-39.2	13,431	-0.29%
2023/03/20	1.1	16.00	9.5	15.96	15.95	-8.4	13,557	-0.06%
2023/03/17	1.2	15.82	11	15.96	16.00	-9.8	13,642	-0.07%
2023/03/16	24.5	15.63	31	15.63	15.60	-6.5	13,590	-0.05%
2023/03/15	44	15.98	4	16.04	15.85	40	13,437	0.30%
2023/03/14	13.9	15.87	2.1	15.85	15.85	11.8	13,466	0.09%
2023/03/13	47.7	16.08	29.1	16.07	16.15	18.6	13,336	0.14%
2023/03/10	22.9	16.17	1	16.20	16.15	21.9	13,157	0.17%
2023/03/09	18.3	16.40	2	16.40	16.45	16.3	13,143	0.12%
2023/03/08	7.2	16.44	0	0.00	16.50	7.2	13,735	0.05%
2023/03/07	3.1	16.45	7.7	16.42	16.50	-4.6	13,888	-0.03%
2023/03/06	9	16.36	36.7	16.39	16.40	-27.7	14,024	-0.20%
2023/03/03	21	16.31	7.2	16.30	16.30	13.8	14,048	0.10%
2023/03/02	6.2	16.26	9	16.33	16.35	-2.8	14,129	-0.02%
2023/03/01	9	16.38	0	0.00	16.35	9	14,146	0.06%
2023/02/24	16.3	16.45	1	16.50	16.45	15.3	14,069	0.11%
2023/02/23	18.8	16.48	4	16.53	16.55	14.8	13,957	0.11%
2023/02/22	6.1	16.41	3	16.52	16.55	3	13,983	0.02%
2023/02/21	40.6	16.51	2.8	16.55	16.55	37.8	13,997	0.27%
2023/02/20	4.6	16.58	24.6	16.51	16.60	-20	14,097	-0.14%
2023/02/17	35	16.33	0	0.00	16.40	35	14,088	0.25%
2023/02/16	1	16.30	11	16.26	16.25	-10	14,384	-0.07%
2023/02/15	4.1	16.20	5	16.23	16.25	-0.9	14,727	-0.01%
2023/02/14	0.5	16.35	0	0.00	16.35	0.5	14,756	0.00%
2023/02/13	1.1	16.20	1	16.30	16.30	0.1	14,931	0.00%
2023/02/10	1.1	16.15	1	16.20	16.15	0.1	14,936	0.00%
2023/02/09	2.1	16.16	2.1	16.20	16.20	0	15,105	0.00%
2023/02/08	5.3	16.06	2.1	16.10	16.10	3.1	15,129	0.02%
2023/02/07	7.1	16.17	2	16.25	16.10	5.1	15,186	0.03%
2023/02/06	4.1	16.16	0	0.00	16.15	4.1	15,170	0.03%
2023/02/03	4.4	16.19	2	16.23	16.30	2.4	15,075	0.02%
2023/02/02	8.2	16.13	30	16.25	16.25	-21.8	15,352	-0.14%
2023/02/01	4.2	16.21	0.4	16.25	16.25	3.8	15,289	0.02%
2023/01/31	10.3	16.24	1.8	16.32	16.25	8.5	15,294	0.06%
2023/01/30	21.2	16.44	49.9	16.16	16.70	-28.8	15,051	-0.19%
2023/01/17	3.2	15.80	42	15.80	15.80	-38.9	14,385	-0.27%
2023/01/16	1.1	15.75	3.9	15.75	15.80	-2.8	14,411	-0.02%
2023/01/13	12.1	15.68	3.5	15.69	15.70	8.6	14,392	0.06%
2023/01/12	5.8	15.55	1.3	15.55	15.55	4.5	14,962	0.03%
2023/01/11	3.1	15.60	2	15.63	15.60	1.1	15,264	0.01%
2023/01/10	0	0.00	11.4	15.65	15.70	-11.4	15,273	-0.07%
2023/01/09	5.6	15.58	73.8	15.59	15.65	-68.2	15,354	-0.44%
2023/01/06	0.7	15.40	5	15.40	15.35	-4.3	15,292	-0.03%
2023/01/05	5.5	15.30	6.2	15.35	15.40	-0.8	15,567	0.00%
2023/01/04	0.2	15.10	119.6	15.10	15.20	-119.4	15,590	-0.77%	大賣/鉅額交易
2023/01/03	8.9	14.95	4.1	15.05	15.10	4.8	15,843	0.03%
2022/12/30	4.4	15.16	0	0.00	15.10	4.4	15,943	0.03%
2022/12/29	11.6	14.91	8	14.98	15.05	3.6	15,880	0.02%
2022/12/28	1	15.05	1	15.10	15.05	0	15,941	0.00%
2022/12/27	0.9	15.17	3	15.20	15.20	-2.2	16,150	-0.01%
2022/12/26	2.2	15.15	3	15.10	15.10	-0.9	16,362	-0.01%
2022/12/23	1.4	15.16	2	15.20	15.20	-0.6	16,666	0.00%
2022/12/22	0.5	15.17	5.3	15.20	15.20	-4.9	17,096	-0.03%
2022/12/21	4.1	14.96	0	0.00	15.05	4.1	17,462	0.02%
2022/12/20	14.3	15.10	7.2	15.20	15.00	7.1	17,669	0.04%
2022/12/19	2.1	15.14	47	15.16	15.25	-44.9	17,914	-0.25%
2022/12/16	23.4	14.97	22.1	15.09	15.00	1.3	17,808	0.01%
2022/12/15	15.8	15.08	26	15.12	15.10	-10.2	17,895	-0.06%
2022/12/14	17	15.04	21	15.09	15.10	-4	18,180	-0.02%
2022/12/13	20	14.98	24	14.96	14.95	-4	18,267	-0.02%
2022/12/12	5.5	14.86	6	14.90	14.90	-0.5	18,118	0.00%
2022/12/09	6	14.96	10.1	15.03	15.05	-4.1	18,529	-0.02%
2022/12/08	9.4	14.89	0.1	15.05	14.80	9.3	18,594	0.05%
2022/12/07	35.1	15.05	48.5	15.07	15.10	-13.4	18,646	-0.07%
2022/12/06	20.2	14.77	21	14.88	14.65	-0.9	18,482	0.00%
2022/12/05	1.1	14.90	2	14.95	14.85	-0.9	18,487	0.00%
2022/12/02	15.2	14.99	0.2	14.96	14.90	15	18,794	0.08%
2022/12/01	9.6	15.10	8	15.18	15.10	1.6	19,241	0.01%
2022/11/30	23.1	15.07	61.6	15.13	15.15	-38.5	19,201	-0.20%
2022/11/29	11.3	14.95	23	14.89	15.00	-11.7	18,666	-0.06%
2022/11/28	3	14.62	3	14.72	14.65	0	18,704	0.00%
2022/11/25	6.4	14.79	17	14.80	14.85	-10.6	18,893	-0.06%
2022/11/24	12	14.69	2	14.73	14.80	10	19,300	0.05%
2022/11/23	24	14.67	28.1	14.70	14.70	-4.1	19,416	-0.02%
2022/11/22	25.3	14.60	1.6	14.65	14.60	23.7	19,824	0.12%
2022/11/21	15	14.51	10.2	14.50	14.60	4.8	20,125	0.02%
2022/11/18	3.2	14.45	44.2	14.49	14.45	-41	20,390	-0.20%
2022/11/17	6.3	14.51	0.1	14.60	14.55	6.2	21,325	0.03%
2022/11/16	9.4	14.66	22	14.84	14.80	-12.6	22,042	-0.06%
2022/11/15	7.1	14.81	20.7	14.81	14.85	-13.6	22,522	-0.06%
2022/11/14	8.8	14.73	55.9	14.84	14.80	-47	22,841	-0.21%
2022/11/11	2.1	14.50	7.2	14.55	14.60	-5.1	22,820	-0.02%
2022/11/10	0.1	14.12	24.4	14.07	14.10	-24.3	22,817	-0.11%
2022/11/09	6	13.96	86.2	13.94	14.15	-80.2	23,053	-0.35%
2022/11/08	2.1	13.68	3.4	13.72	13.75	-1.3	23,175	-0.01%
2022/11/07	1.2	13.47	0	0.00	13.65	1.2	23,406	0.01%
2022/11/04	3	13.25	2	13.30	13.35	1	23,794	0.00%
2022/11/03	1.4	13.27	0	0.00	13.25	1.4	24,133	0.01%
2022/11/02	7.5	13.51	0	0.00	13.45	7.5	24,217	0.03%
2022/11/01	4.2	13.51	7	13.50	13.55	-2.8	24,270	-0.01%
2022/10/31	6.1	13.31	0	0.00	13.25	6.1	24,335	0.03%
2022/10/28	20	13.54	51.5	13.60	13.45	-31.5	24,113	-0.13%
2022/10/27	12	13.60	8	13.65	13.55	4	24,223	0.02%
2022/10/26	2.1	13.11	0.2	13.25	13.40	1.9	24,269	0.01%
2022/10/25	3	12.93	11	12.91	13.10	-8	24,242	-0.03%
2022/10/24	7	13.01	112.3	13.01	13.00	-105.3	24,566	-0.43%	大賣/鉅額交易
2022/10/21	0.1	12.90	5.3	12.76	12.90	-5.2	24,630	-0.02%
2022/10/20	10.8	12.52	0	0.00	12.85	10.8	24,599	0.04%
2022/10/19	14.6	12.81	0	0.00	12.90	14.6	24,090	0.06%
2022/10/18	0.7	13.10	10	12.95	13.10	-9.3	23,905	-0.04%
2022/10/17	12.5	12.75	64	12.81	12.85	-51.5	24,135	-0.21%
2022/10/14	23.4	13.02	3	13.05	12.90	20.4	24,079	0.08%
2022/10/13	33.9	12.97	13.6	13.00	12.90	20.2	24,098	0.08%
2022/10/12	2.1	13.18	8	13.32	13.30	-5.9	23,841	-0.02%
2022/10/11	37.8	13.34	0.1	13.40	13.25	37.7	23,892	0.16%
2022/10/07	0.6	13.80	10	13.80	13.75	-9.4	23,849	-0.04%
2022/10/06	2.1	13.65	24	13.66	13.70	-21.9	23,806	-0.09%
2022/10/05	29.6	13.66	1.3	13.66	13.65	28.2	24,050	0.12%
2022/10/04	15.1	13.46	1.2	13.46	13.55	13.9	24,312	0.06%
2022/10/03	17.7	13.54	0	0.00	13.45	17.7	24,314	0.07%
2022/09/30	9.7	13.70	4.4	13.78	13.70	5.3	24,186	0.02%
2022/09/29	34.2	13.85	23.2	13.83	13.85	11	24,166	0.05%
2022/09/28	32.1	13.82	10	13.80	13.65	22.1	23,981	0.09%
2022/09/27	22	13.98	1	14.00	13.95	21	23,638	0.09%
2022/09/26	58.8	14.03	2.4	14.17	14.00	56.3	23,652	0.24%
2022/09/23	6.1	14.38	19.2	14.40	14.35	-13.1	23,574	-0.06%
2022/09/22	29.9	14.38	21.1	14.37	14.35	8.7	23,803	0.04%
2022/09/21	17.6	14.74	9.1	14.74	14.65	8.4	23,808	0.04%
2022/09/20	22.3	14.83	1.7	14.91	14.80	20.6	23,553	0.09%
2022/09/19	4.1	14.86	6	14.88	14.85	-1.9	23,552	-0.01%
2022/09/16	25.4	14.84	5.1	14.90	14.80	20.3	23,689	0.09%
2022/09/15	1.5	15.01	13	14.95	15.00	-11.5	23,446	-0.05%
2022/09/14	36.5	14.91	4	14.91	14.85	32.5	23,465	0.14%
2022/09/13	12.2	15.13	1	15.15	15.10	11.2	23,658	0.05%
2022/09/12	9.1	15.01	2	15.15	15.15	7.1	24,201	0.03%
2022/09/08	6.9	14.86	15.6	14.93	15.05	-8.7	24,544	-0.04%
2022/09/07	62.6	14.86	0.1	14.90	14.80	62.5	24,478	0.26%
2022/09/06	5.2	15.19	0	0.00	15.20	5.2	24,249	0.02%
2022/09/05	6.2	14.99	32	14.96	15.05	-25.8	24,503	-0.11%
2022/09/02	19.3	14.97	0	0.00	14.90	19.3	24,728	0.08%
2022/09/01	29.2	15.02	0.2	15.10	15.00	29	24,701	0.12%
2022/08/31	9.4	15.24	0	0.00	15.20	9.4	24,656	0.04%
2022/08/30	16	15.18	10	15.20	15.20	6	24,212	0.02%
2022/08/29	96	15.27	51	15.22	15.20	45	24,312	0.19%
2022/08/26	33.9	15.61	0	0.00	15.60	33.9	24,693	0.14%
2022/08/25	21.8	15.75	1	15.70	15.70	20.8	24,386	0.09%
2022/08/24	120.2	15.91	34	15.81	15.65	86.2	24,262	0.36%	大買/
2022/08/23	66.8	17.42	1	17.45	17.35	65.8	23,854	0.28%
2022/08/22	22.7	17.47	17	17.41	17.45	5.7	23,319	0.02%
2022/08/19	20.1	17.34	4	17.39	17.50	16.1	22,893	0.07%
2022/08/18	13.2	17.42	16	17.42	17.45	-2.8	22,545	-0.01%
2022/08/17	24.4	17.43	2.1	17.43	17.45	22.2	22,433	0.10%
2022/08/16	47.3	17.24	2	17.33	17.30	45.3	22,203	0.20%
2022/08/15	25	17.04	2.6	17.13	17.10	22.4	22,193	0.10%
2022/08/12	35.3	16.86	72.2	16.80	16.85	-37	22,125	-0.17%
2022/08/11	23.3	16.84	37	16.99	16.90	-13.7	22,181	-0.06%
2022/08/10	15.1	16.28	16.1	16.25	16.45	-1	21,960	0.00%
2022/08/09	8.3	15.82	0	0.00	15.90	8.3	21,795	0.04%
2022/08/08	0.1	16.00	0	0.00	15.90	0.1	21,931	0.00%
2022/08/05	0.1	15.85	102	15.75	15.80	-102	22,464	-0.45%	大賣/鉅額交易
2022/08/04	15.8	15.55	0	0.00	15.60	15.8	23,163	0.07%
2022/08/03	13.3	15.59	1	15.55	15.65	12.3	23,404	0.05%
2022/08/02	13.3	15.56	0.1	15.65	15.75	13.2	23,968	0.06%
2022/08/01	2	15.73	0	0.00	15.80	2	24,602	0.01%
2022/07/29	111.5	15.65	107	15.94	15.70	4.5	25,403	0.02%	大買/大賣/
2022/07/28	6.3	15.61	2	15.68	15.70	4.3	26,493	0.02%
2022/07/27	18	15.50	0	15.65	15.55	18	26,527	0.07%
2022/07/26	112.1	15.46	3	15.62	15.55	109.1	26,731	0.41%	大買/鉅額交易
2022/07/25	26.4	15.56	0	0.00	15.60	26.4	26,854	0.10%
2022/07/22	2	15.30	5	15.56	15.60	-3	27,073	-0.01%
2022/07/21	2	15.15	1	15.35	15.35	1	27,178	0.00%
2022/07/20	14.7	15.28	0	0.00	15.15	14.7	27,406	0.05%
2022/07/19	1	15.25	0	0.00	15.20	1	27,731	0.00%
2022/07/18	5.3	15.13	11.6	15.10	15.20	-6.3	28,028	-0.02%
2022/07/15	32.7	14.95	3	15.15	14.90	29.7	28,254	0.11%
2022/07/14	7	15.32	0	0.00	15.30	7	28,332	0.02%
2022/07/13	2.3	15.25	3.4	15.27	15.30	-1.1	28,635	0.00%
2022/07/12	44.9	15.00	5	15.00	14.85	39.9	28,848	0.14%
2022/07/11	23.6	15.62	14	15.56	15.50	9.6	28,663	0.03%
2022/07/08	4.5	15.89	2.7	15.94	15.90	1.8	28,870	0.01%
2022/07/07	6.7	15.79	2.5	15.67	15.70	4.2	29,048	0.01%
2022/07/06	34.7	15.84	3	15.88	15.75	31.7	29,193	0.11%
2022/07/05	20.1	16.05	1.4	16.24	16.10	18.7	29,615	0.06%
2022/07/04	9.1	15.97	0	0.00	16.05	9.1	29,922	0.03%
2022/07/01	24.8	16.11	100	16.20	16.00	-75.2	30,445	-0.25%
2022/06/30	38.2	16.37	20	16.31	16.30	18.1	30,994	0.06%
2022/06/29	24.4	16.65	0	0.00	16.70	24.4	31,165	0.08%
2022/06/28	6.2	16.87	1	16.90	16.90	5.2	31,677	0.02%
2022/06/27	9.3	16.97	0	0.00	16.85	9.3	31,978	0.03%
2022/06/24	5	16.95	5.4	16.91	16.95	-0.4	31,837	0.00%
2022/06/23	5	16.78	12	16.97	16.90	-7	31,775	-0.02%
2022/06/22	1.4	16.97	27	16.90	16.85	-25.6	31,985	-0.08%
2022/06/21	0.6	16.98	13.5	17.05	17.10	-12.9	32,130	-0.04%
2022/06/20	1	16.60	9.9	16.89	16.70	-8.9	32,505	-0.03%
2022/06/17	41.3	16.63	2	16.63	16.60	39.3	32,243	0.12%
2022/06/16	14.5	16.96	9.1	16.95	16.90	5.4	31,909	0.02%
2022/06/15	29.8	16.86	1	16.95	16.90	28.8	32,139	0.09%
2022/06/14	7.5	16.81	0.5	16.96	16.90	7	32,268	0.02%
2022/06/13	26.5	16.79	4	16.74	16.85	22.5	32,212	0.07%
2022/06/10	8.7	17.15	18	17.10	17.15	-9.4	32,043	-0.03%
2022/06/09	40.9	17.32	19	17.29	17.35	21.9	32,004	0.07%
2022/06/08	7.6	17.60	2	17.60	17.60	5.6	31,912	0.02%
2022/06/07	24.2	17.64	0	0.00	17.70	24.2	32,378	0.07%
2022/06/06	7	17.81	11.2	18.07	18.00	-4.2	32,415	-0.01%
2022/06/02	5.1	17.51	0	17.60	17.50	5.1	32,654	0.02%
2022/06/01	17.2	17.63	0	0.00	17.55	17.2	33,482	0.05%
2022/05/31	10.3	17.74	5	17.77	17.95	5.3	33,658	0.02%
2022/05/30	10	17.69	5	17.68	17.70	5	33,382	0.02%
2022/05/27	10.4	17.27	0.1	17.30	17.25	10.3	33,334	0.03%
2022/05/26	9	17.01	1	16.90	16.95	8	33,548	0.02%
2022/05/25	5.4	16.95	0	0.00	17.00	5.4	34,266	0.02%
2022/05/24	6.3	17.06	0	17.15	17.00	6.2	34,984	0.02%
2022/05/23	107.2	17.14	1.2	17.03	17.05	106	35,215	0.30%	大買/鉅額交易
2022/05/20	7.2	17.05	1.1	17.10	17.05	6.1	35,541	0.02%
2022/05/19	12.1	16.80	4.2	16.78	16.80	7.9	35,645	0.02%
2022/05/18	12.4	17.20	3.1	17.04	17.25	9.3	35,469	0.03%
2022/05/17	13.2	16.80	3.2	16.83	16.85	10	35,397	0.03%
2022/05/16	19.5	16.67	35.1	16.76	16.80	-15.6	35,438	-0.04%
2022/05/13	34.8	16.62	185	16.57	16.70	-150.2	35,469	-0.42%	大賣/鉅額交易
2022/05/12	78.9	16.92	167.1	16.84	16.70	-88.1	35,265	-0.25%	大賣/
2022/05/11	23.6	17.38	45	17.39	17.35	-21.4	34,614	-0.06%
2022/05/10	33.1	17.39	129	17.36	17.50	-95.9	34,449	-0.28%	大賣/
2022/05/09	81.6	17.93	44.3	17.93	17.85	37.3	34,032	0.11%
2022/05/06	95.5	18.34	5.1	18.38	18.40	90.4	33,606	0.27%
2022/05/05	221.7	18.85	27.4	18.88	18.90	194.3	33,232	0.58%	大買/鉅額交易
2022/05/04	5	19.24	12	19.30	19.40	-7	32,016	-0.02%
2022/05/03	27.3	19.20	2	19.30	19.30	25.3	32,347	0.08%
2022/04/29	6	19.39	47	19.42	19.40	-41	32,498	-0.13%
2022/04/28	8	19.03	1	19.10	19.15	7	32,851	0.02%
2022/04/27	16.4	19.14	6	19.11	19.10	10.3	32,897	0.03%
2022/04/26	6.2	19.40	7.4	19.34	19.35	-1.2	32,939	0.00%
2022/04/25	50.8	18.97	16.5	19.05	19.15	34.3	33,000	0.10%
2022/04/22	17.1	19.25	0	0.00	19.35	17.1	33,222	0.05%
2022/04/21	55.4	19.30	2	19.33	19.30	53.4	34,166	0.16%
2022/04/20	30.4	19.38	15.3	19.44	19.60	15.1	35,608	0.04%
2022/04/19	35.3	19.52	0	0.00	19.40	35.3	35,711	0.10%
2022/04/18	49.5	19.56	13	19.51	19.55	36.5	36,045	0.10%
2022/04/15	13.1	20.02	12.2	20.05	20.00	0.9	35,692	0.00%
2022/04/14	136.3	20.39	10.3	20.22	20.15	126	35,789	0.35%	大買/鉅額交易
2022/04/13	7.1	20.52	13	20.58	20.55	-5.9	35,586	-0.02%
2022/04/12	31	20.65	9.2	20.57	20.60	21.8	35,447	0.06%
2022/04/11	21.3	20.70	28.1	20.98	20.70	-6.8	35,138	-0.02%
2022/04/08	31.1	20.86	10	20.73	20.95	21.1	34,541	0.06%
2022/04/07	53.9	21.00	30	20.97	20.70	23.9	34,289	0.07%
2022/04/06	23.1	20.95	46.1	20.88	21.10	-23	33,694	-0.07%
2022/04/01	17.3	20.37	14.1	20.55	20.60	3.2	33,019	0.01%
2022/03/31	9.6	20.41	36	20.52	20.50	-26.4	32,491	-0.08%
2022/03/30	1.4	20.17	66.8	20.15	20.15	-65.4	31,703	-0.21%
2022/03/29	1.2	19.95	11.1	19.98	19.95	-9.9	31,327	-0.03%
2022/03/28	4.1	19.79	8	19.79	19.95	-3.9	31,270	-0.01%
2022/03/25	35.7	19.83	40.6	19.85	19.85	-4.9	31,246	-0.02%
2022/03/24	12.8	20.11	57	20.12	20.15	-44.3	30,875	-0.14%
2022/03/23	63.1	20.19	38.1	20.19	20.25	24.9	30,712	0.08%
2022/03/22	59.1	19.75	22	19.75	19.80	37.1	30,062	0.12%
2022/03/21	14.4	19.65	11.3	19.60	19.65	3.1	29,799	0.01%
2022/03/18	16.2	19.64	6	19.71	19.60	10.2	29,812	0.03%
2022/03/17	31.7	19.47	18.1	19.47	19.45	13.6	29,442	0.05%
2022/03/16	34.5	19.08	21.3	19.05	19.20	13.2	29,204	0.05%
2022/03/15	22.2	18.91	27	18.91	19.00	-4.9	29,031	-0.02%
2022/03/14	15.1	18.87	0	0.00	18.85	15.1	28,994	0.05%
2022/03/11	10.3	18.89	1	19.05	18.90	9.3	29,061	0.03%
2022/03/10	39	18.74	19.1	18.92	18.95	19.9	29,074	0.07%
2022/03/09	47.6	18.30	5	18.25	18.30	42.6	28,602	0.15%
2022/03/08	92.4	18.40	37.8	18.41	18.25	54.7	28,406	0.19%
2022/03/07	86.2	18.77	16	18.79	18.90	70.2	27,652	0.25%
2022/03/04	120.5	19.38	0	0.00	19.35	120.5	27,929	0.43%	大買/鉅額交易
2022/03/03	39.7	19.59	3	19.58	19.60	36.7	27,931	0.13%
2022/03/02	15.1	19.48	3	19.60	19.60	12.1	28,069	0.04%
2022/03/01	14.2	19.53	146.7	19.65	19.60	-132.6	27,944	-0.47%	大賣/鉅額交易
2022/02/25	43.5	19.34	4.5	19.27	19.50	38.9	27,627	0.14%
2022/02/24	96.5	19.49	23	19.50	19.50	73.5	26,939	0.27%
2022/02/23	21.4	19.77	0	0.00	19.85	21.4	26,279	0.08%
2022/02/22	70.1	19.77	20	19.83	19.85	50.1	26,396	0.19%
2022/02/21	63.7	19.99	9	19.99	20.05	54.7	26,106	0.21%
2022/02/18	9.3	20.10	0.5	20.15	20.10	8.8	26,459	0.03%
2022/02/17	3.5	20.19	12	20.17	20.20	-8.5	26,477	-0.03%
2022/02/16	9.1	20.18	7	20.22	20.20	2.1	26,411	0.01%
2022/02/15	63.4	20.14	35.3	20.18	20.10	28.1	26,274	0.11%
2022/02/14	26.9	20.15	2	20.20	20.30	24.9	26,109	0.10%
2022/02/11	5.1	20.41	15.9	20.48	20.55	-10.8	25,751	-0.04%
2022/02/10	58	20.44	14	20.37	20.50	44	25,596	0.17%
2022/02/09	18	20.41	22.2	20.37	20.45	-4.2	25,426	-0.02%
2022/02/08	33.7	20.21	13.5	20.28	20.30	20.2	25,225	0.08%
2022/02/07	34.4	19.94	9.5	20.04	20.10	24.9	24,881	0.10%
2022/01/26	49	19.70	22.3	19.71	19.65	26.7	24,408	0.11%
2022/01/25	118	19.60	9	19.62	19.70	109	24,197	0.45%	大買/鉅額交易
2022/01/24	26	19.78	17.6	19.79	20.00	8.4	23,764	0.04%
2022/01/21	53	20.09	6.7	20.02	20.15	46.3	23,554	0.20%
2022/01/20	29.4	20.37	98.2	20.43	20.45	-68.8	23,006	-0.30%
2022/01/19	84.2	20.71	60	20.54	20.55	24.2	22,785	0.11%
2022/01/18	19.1	20.56	42	20.58	20.70	-22.9	22,400	-0.10%
2022/01/17	107.5	20.37	40	20.33	20.50	67.5	22,119	0.31%	大買/
2022/01/14	117.2	20.48	55.8	20.53	20.55	61.4	21,478	0.29%	大買/
2022/01/13	75.6	20.07	85.5	20.14	20.50	-9.9	20,292	-0.05%
2022/01/12	26.4	19.41	15.2	19.48	19.50	11.2	18,544	0.06%
2022/01/11	50	19.20	12.7	19.31	19.40	37.3	18,368	0.20%
2022/01/10	107	19.00	3.9	19.01	19.05	103.1	18,410	0.56%	大買/鉅額交易
2022/01/07	11.4	18.99	42	18.90	18.95	-30.5	18,617	-0.16%
2022/01/06	18.2	18.83	4.6	18.83	18.85	13.6	18,353	0.07%
2022/01/05	69.3	18.75	0.5	18.80	18.75	68.8	18,254	0.38%
2022/01/04	59.1	18.80	32.4	18.75	18.80	26.7	18,561	0.14%
2022/01/03	15.1	18.89	0	18.95	18.85	15.1	18,623	0.08%
2021/12/30	1.3	18.95	19.2	18.94	18.95	-17.9	18,824	-0.09%
2021/12/29	2.2	18.95	2.1	18.95	18.95	0.1	18,923	0.00%
2021/12/28	10	18.77	3	18.80	18.90	7	19,040	0.04%
2021/12/27	1.1	18.76	0	0.00	18.75	1.1	19,132	0.01%
2021/12/24	2.5	18.68	0	0.00	18.75	2.5	19,595	0.01%
2021/12/23	1	18.65	0.1	18.70	18.65	0.9	19,754	0.00%
2021/12/22	2	18.60	1	18.65	18.65	1	20,014	0.00%
2021/12/21	1	18.60	0.1	18.65	18.60	0.9	20,124	0.00%
2021/12/20	12.2	18.56	0	0.00	18.55	12.2	20,255	0.06%
2021/12/17	1	18.70	1	18.75	18.75	0	20,299	0.00%
2021/12/16	6.1	18.59	0	0.00	18.65	6.1	20,334	0.03%
2021/12/15	3	18.62	0	0.00	18.65	3	20,917	0.01%
2021/12/14	14.1	18.64	51	18.65	18.75	-36.9	21,365	-0.17%
2021/12/13	10.2	18.89	19	18.91	18.90	-8.9	21,367	-0.04%
2021/12/10	4.1	18.96	1	19.00	18.95	3.1	21,476	0.01%
2021/12/09	3.5	18.94	11	18.92	19.00	-7.5	21,678	-0.03%
2021/12/08	8	18.84	2.5	18.83	18.85	5.5	22,132	0.02%
2021/12/07	2	18.73	17.9	18.75	18.90	-15.9	22,262	-0.07%
2021/12/06	2	18.55	35	18.56	18.70	-33	22,391	-0.15%
2021/12/03	4.8	18.59	2.5	18.60	18.55	2.3	22,953	0.01%
2021/12/02	13	18.42	0	0.00	18.60	13	24,218	0.05%
2021/12/01	5	18.51	3	18.47	18.65	2	25,549	0.01%
2021/11/30	12.1	18.20	1	18.25	18.60	11.1	26,132	0.04%
2021/11/29	49.8	18.12	34	18.06	18.20	15.8	26,102	0.06%
2021/11/26	44.6	18.40	6	18.30	18.35	38.5	26,820	0.14%
2021/11/25	4	18.63	2.4	18.70	18.70	1.6	27,887	0.01%
2021/11/24	5.1	18.65	0.5	18.70	18.60	4.6	29,311	0.02%
2021/11/23	9.7	18.62	1	18.65	18.60	8.7	30,266	0.03%
2021/11/22	34	18.70	3.1	18.65	18.70	31	30,460	0.10%
2021/11/19	43.5	18.94	3	19.15	18.95	40.5	30,665	0.13%
2021/11/18	18.1	19.21	33	19.23	19.30	-14.9	31,135	-0.05%
2021/11/17	73	19.26	28.7	19.21	19.25	44.3	31,066	0.14%
2021/11/16	3.1	18.70	9.1	18.66	18.70	-6	30,550	-0.02%
2021/11/15	11.7	18.59	2.2	18.64	18.55	9.5	30,557	0.03%
2021/11/12	4	18.46	6.3	18.48	18.45	-2.3	30,520	-0.01%
2021/11/11	22.3	18.35	7	18.44	18.45	15.3	30,627	0.05%
2021/11/10	2.3	18.23	1	18.30	18.30	1.2	30,857	0.00%
2021/11/09	9.1	18.18	11	18.29	18.30	-1.9	30,977	-0.01%
2021/11/08	11.1	18.20	2.4	18.18	18.20	8.7	31,001	0.03%
2021/11/05	3.3	18.11	2	18.05	18.25	1.3	31,251	0.00%
2021/11/04	8.1	18.19	5	18.15	18.20	3.1	31,335	0.01%
2021/11/03	8.1	18.10	12.5	18.11	18.15	-4.4	31,384	-0.01%
2021/11/02	4.1	18.19	3.1	18.20	18.15	1	31,462	0.00%
2021/11/01	5.1	18.24	6	18.18	18.25	-1	31,597	0.00%
2021/10/29	4.5	18.29	8.2	18.30	18.25	-3.7	31,549	-0.01%
2021/10/28	1.4	18.41	0.2	18.45	18.45	1.2	31,507	0.00%
2021/10/27	10.3	18.39	4.6	18.36	18.40	5.8	31,612	0.02%
2021/10/26	4.4	18.57	0	0.00	18.55	4.4	31,619	0.01%
2021/10/25	4.1	18.41	1.1	18.60	18.60	3	31,803	0.01%
2021/10/22	2	18.45	0.5	18.50	18.50	1.5	32,298	0.00%
2021/10/21	1.1	18.46	7.2	18.54	18.50	-6.1	33,071	-0.02%
2021/10/20	1.3	18.58	1	18.50	18.50	0.3	33,634	0.00%
2021/10/19	23.4	18.61	4.5	18.64	18.60	18.9	34,067	0.06%
2021/10/18	45.6	18.60	48.7	18.40	18.65	-3.1	34,173	-0.01%
2021/10/15	5	18.18	56	18.16	18.20	-51	33,764	-0.15%
2021/10/14	11.1	17.90	1	17.90	17.90	10.1	33,864	0.03%
2021/10/13	9.3	17.92	0	0.00	17.95	9.3	34,310	0.03%
2021/10/12	14.7	17.74	0.2	17.95	18.00	14.5	34,716	0.04%
2021/10/08	16.1	17.91	594.3	17.90	17.95	-578.2	34,575	-1.67%	大賣/鉅額交易
2021/10/07	3	17.98	19.1	17.99	18.00	-16.1	34,696	-0.05%
2021/10/06	12.5	17.80	1.1	17.90	17.85	11.5	34,890	0.03%
2021/10/05	18	17.85	30.2	17.76	17.85	-12.3	35,446	-0.03%
2021/10/04	14.3	17.74	51	17.80	17.80	-36.7	35,833	-0.10%
2021/10/01	95.5	17.78	0	0.00	17.75	95.5	35,967	0.27%
2021/09/30	0.2	17.95	5	17.85	18.10	-4.8	35,851	-0.01%
2021/09/29	9.3	17.90	37	17.96	18.00	-27.7	36,079	-0.08%
2021/09/28	11.2	17.90	16.9	17.95	18.05	-5.7	36,072	-0.02%
2021/09/27	11.1	17.97	7.2	17.93	18.00	3.9	36,178	0.01%
2021/09/24	10.4	18.05	9	17.98	18.05	1.4	36,121	0.00%
2021/09/23	7.1	18.01	7	18.01	18.05	0.1	36,116	0.00%
2021/09/22	50.5	17.85	51.1	17.93	17.90	-0.6	36,082	0.00%
2021/09/17	25.5	18.22	1	18.30	18.20	24.5	35,621	0.07%
2021/09/16	6.1	18.37	3	18.38	18.40	3.1	35,283	0.01%
2021/09/15	14.4	18.37	9	18.39	18.35	5.4	35,155	0.02%
2021/09/14	10.5	18.58	10	18.56	18.55	0.5	35,162	0.00%
2021/09/13	27.3	18.45	3.3	18.60	18.55	24	35,042	0.07%
2021/09/10	10.9	18.23	22	18.22	18.25	-11.2	34,858	-0.03%
2021/09/09	27.2	17.85	22	17.85	17.95	5.2	35,149	0.01%
2021/09/08	58.3	17.92	28	17.81	17.85	30.3	34,927	0.09%
2021/09/07	127.2	18.25	117.5	18.18	18.10	9.7	34,344	0.03%	大買/大賣/
2021/09/06	52.4	19.31	32	19.34	19.35	20.4	33,144	0.06%
2021/09/03	22.4	19.04	12.1	18.96	19.05	10.3	31,674	0.03%
2021/09/02	66.4	18.93	166.4	18.90	18.85	-100	30,881	-0.32%	大賣/
2021/09/01	54.7	19.35	45.1	19.52	19.25	9.5	30,020	0.03%
2021/08/31	100.9	19.25	14	19.24	19.35	86.9	29,352	0.30%
2021/08/30	93.2	19.21	33.6	19.30	19.60	59.5	28,246	0.21%
2021/08/27	18.5	18.32	22.2	18.33	18.40	-3.7	26,901	-0.01%
2021/08/26	83.3	17.70	10	17.84	17.85	73.3	26,238	0.28%
2021/08/25	13	17.70	36	17.72	17.80	-23	26,734	-0.09%
2021/08/24	12	17.33	30	17.46	17.70	-18	26,372	-0.07%
2021/08/23	13	17.07	14.8	17.08	17.10	-1.8	25,647	-0.01%
2021/08/20	8.2	16.92	0	17.00	16.90	8.2	25,614	0.03%
2021/08/19	14.6	16.92	1	16.85	16.90	13.6	25,986	0.05%
2021/08/18	7.4	16.97	16	16.93	17.00	-8.6	25,898	-0.03%
2021/08/17	3.5	16.82	10.6	16.85	16.90	-7.1	25,913	-0.03%
2021/08/16	16.6	16.84	2	16.75	16.80	14.6	25,877	0.06%
2021/08/13	5.8	16.98	16	16.96	16.95	-10.2	25,848	-0.04%
2021/08/12	5.9	17.10	15	17.11	17.10	-9.2	25,990	-0.04%
2021/08/11	13.1	17.11	3.6	17.08	17.10	9.5	26,137	0.04%
2021/08/10	12.4	17.03	0	0.00	17.00	12.4	26,273	0.05%
2021/08/09	6.7	17.05	0	0.00	17.05	6.7	26,921	0.02%
2021/08/06	3.6	17.08	113.5	17.07	17.10	-109.9	27,264	-0.40%	大賣/鉅額交易
2021/08/05	5.4	17.01	7.2	17.02	17.05	-1.8	27,820	-0.01%
2021/08/04	10	16.95	1.5	16.97	17.00	8.5	29,250	0.03%
2021/08/03	4.2	16.90	21	16.97	17.00	-16.8	29,885	-0.06%
2021/08/02	11.6	16.95	5	16.94	17.00	6.6	30,565	0.02%
2021/07/30	19.1	16.95	1.3	16.96	16.95	17.8	30,743	0.06%
2021/07/29	8.4	16.96	12.7	17.00	17.05	-4.4	31,030	-0.01%
2021/07/28	37	16.66	162.6	16.79	16.85	-125.6	31,290	-0.40%	大賣/鉅額交易
2021/07/27	46	16.87	10	16.93	16.75	36	31,684	0.11%
2021/07/26	24.5	17.35	25	17.25	17.20	-0.5	32,480	0.00%
2021/07/23	11.5	17.10	54	17.04	17.15	-42.5	31,973	-0.13%
2021/07/22	2.3	16.85	65	16.84	16.90	-62.7	31,577	-0.20%
2021/07/21	16.3	16.60	36	16.63	16.70	-19.7	31,440	-0.06%
2021/07/20	33	16.56	7.1	16.59	16.50	25.9	31,511	0.08%
2021/07/19	8.4	16.74	75.5	16.76	16.80	-67.1	31,215	-0.21%
2021/07/16	63	16.31	145.5	16.52	16.60	-82.5	31,062	-0.27%	大賣/
2021/07/15	15	16.25	6.5	16.25	16.25	8.5	30,758	0.03%
2021/07/14	10.3	16.35	110	16.28	16.30	-99.7	30,726	-0.32%	大賣/
2021/07/13	16.6	16.33	27	16.36	16.35	-10.4	31,238	-0.03%
2021/07/12	53.6	16.32	152.5	16.44	16.20	-98.9	31,063	-0.32%	大賣/
2021/07/09	130.2	16.10	35	16.13	16.10	95.2	30,499	0.31%	大買/
2021/07/08	20.8	15.85	160	15.87	15.90	-139.2	30,047	-0.46%	大賣/鉅額交易
2021/07/07	151.2	15.70	21.4	15.75	15.75	129.8	29,850	0.43%	大買/鉅額交易
2021/07/06	35.1	15.55	77.6	15.64	15.75	-42.5	29,706	-0.14%
2021/07/05	21	15.40	50.6	15.44	15.45	-29.6	29,426	-0.10%
2021/07/02	5.4	15.28	10	15.30	15.30	-4.6	29,259	-0.02%
2021/07/01	22.2	15.25	1.5	15.20	15.25	20.7	29,105	0.07%
2021/06/30	6	15.20	18	15.24	15.25	-12	29,054	-0.04%
2021/06/29	2.7	15.16	1	15.20	15.15	1.7	28,937	0.01%
2021/06/28	10	15.21	12	15.20	15.20	-2.1	28,984	-0.01%
2021/06/25	4	15.10	35.4	15.15	15.15	-31.4	28,918	-0.11%
2021/06/24	8	15.05	5	15.05	15.05	3	28,900	0.01%
2021/06/23	112	15.01	22	15.05	15.05	90	28,948	0.31%	大買/
2021/06/22	9	14.87	0	0.00	14.90	9	28,784	0.03%
2021/06/21	21.7	14.78	30	14.84	14.80	-8.3	28,549	-0.03%
2021/06/18	26.3	14.96	0	0.00	14.90	26.3	28,221	0.09%
2021/06/17	3	15.05	2	15.05	15.05	1	27,741	0.00%
2021/06/16	27.2	15.03	18	15.05	15.15	9.2	27,915	0.03%
2021/06/15	2.2	15.05	6.8	15.11	15.10	-4.6	27,789	-0.02%
2021/06/11	15.7	15.10	12.3	15.15	15.15	3.3	27,730	0.01%
2021/06/10	4	15.09	12.2	15.09	15.10	-8.2	27,746	-0.03%
2021/06/09	8.2	15.11	0	0.00	15.15	8.2	27,663	0.03%
2021/06/08	3	15.28	57	15.32	15.30	-54	27,409	-0.20%
2021/06/07	17.2	15.06	40	15.22	15.20	-22.8	27,247	-0.08%
2021/06/04	3.3	15.20	41	15.24	15.25	-37.7	26,961	-0.14%
2021/06/03	113	15.20	25	15.21	15.25	88	27,056	0.33%	大買/
2021/06/02	35.5	15.15	95	15.14	15.15	-59.6	26,789	-0.22%
2021/06/01	7.5	14.77	25	14.83	14.85	-17.5	26,001	-0.07%
2021/05/31	4	14.75	40	14.77	14.80	-36	26,079	-0.14%
2021/05/28	6.1	14.70	58.1	14.67	14.70	-52	26,043	-0.20%
2021/05/27	14	14.57	0	0.00	14.50	14	25,968	0.05%
2021/05/26	4	14.65	22	14.70	14.70	-18	25,799	-0.07%
2021/05/25	1.1	14.56	0.1	14.60	14.65	1	25,896	0.00%
2021/05/24	0	0.00	3.1	14.53	14.55	-3.1	25,821	-0.01%
2021/05/21	1	14.45	39	14.55	14.60	-38	25,834	-0.15%
2021/05/20	0.1	14.25	22	14.30	14.35	-21.9	25,554	-0.09%
2021/05/19	7	14.20	0	0.00	14.25	7	25,374	0.03%
2021/05/18	9.6	14.21	36.1	14.22	14.25	-26.6	25,257	-0.11%
2021/05/17	55.9	13.86	14	13.79	13.80	41.9	25,187	0.17%
2021/05/14	25.2	14.13	4	14.18	14.20	21.2	24,408	0.09%
2021/05/13	36	14.11	217.3	14.06	14.05	-181.3	24,008	-0.76%	大賣/鉅額交易
2021/05/12	90.9	14.43	135.6	14.21	14.30	-44.7	23,669	-0.19%	大賣/
2021/05/11	49.4	14.96	44	15.09	14.90	5.4	22,174	0.02%
2021/05/10	9.6	15.05	57.7	15.07	15.20	-48.1	21,581	-0.22%
2021/05/07	88.2	14.87	69.1	14.90	14.90	19	21,096	0.09%
2021/05/06	65.2	14.75	74.3	14.75	14.80	-9.1	20,863	-0.04%
2021/05/05	111	14.59	65	14.64	14.55	46	20,432	0.23%	大買/
2021/05/04	132.4	14.51	39.4	14.56	14.45	93	19,962	0.47%	大買/
2021/05/03	174.1	14.90	191.1	14.92	14.65	-17	19,054	-0.09%	大買/大賣/
2021/04/29	0.2	14.00	1.2	14.05	14.10	-1	17,556	-0.01%
2021/04/28	20	14.10	5.3	14.10	14.15	14.8	17,532	0.08%
2021/04/27	6	14.04	9.1	14.09	14.10	-3.1	17,796	-0.02%
2021/04/26	0	0.00	33.4	14.02	14.10	-33.4	17,606	-0.19%
2021/04/23	5	13.85	5.3	13.91	13.95	-0.3	17,333	0.00%
2021/04/22	38	13.94	21.6	13.95	13.95	16.4	17,267	0.09%
2021/04/21	19.7	13.90	1.1	13.90	13.90	18.6	16,983	0.11%
2021/04/20	41	14.02	2	14.00	14.05	39	16,879	0.23%
2021/04/19	92.3	13.92	14.7	14.04	14.05	77.5	16,737	0.46%
2021/04/16	7	13.66	11.3	13.59	13.70	-4.3	16,123	-0.03%
2021/04/15	2	13.50	57.5	13.55	13.55	-55.5	16,064	-0.35%
2021/04/14	69.1	13.43	53	13.49	13.50	16.1	15,922	0.10%
2021/04/13	12.3	13.45	2	13.45	13.40	10.3	15,840	0.07%
2021/04/12	5	13.35	5	13.37	13.40	0	15,701	0.00%
2021/04/09	15.1	13.26	16	13.30	13.30	-0.9	15,537	-0.01%
2021/04/08	6.1	13.31	15	13.34	13.30	-8.9	15,456	-0.06%
2021/04/07	198	13.35	9	13.36	13.40	189	15,631	1.21%	大買/鉅額交易
2021/04/06	9.1	13.37	3	13.35	13.30	6.1	15,558	0.04%
2021/04/01	16.1	13.35	6	13.39	13.40	10.1	15,476	0.07%
2021/03/31	12	13.36	0	0.00	13.40	12	15,360	0.08%
2021/03/30	13	13.36	1	13.40	13.45	12	15,108	0.08%
2021/03/29	5	13.35	37	13.40	13.40	-32	14,953	-0.21%
2021/03/26	0	13.30	51	13.34	13.30	-51	14,774	-0.35%
2021/03/25	0.6	13.22	8	13.27	13.30	-7.4	14,698	-0.05%
2021/03/24	108.1	13.18	0	0.00	13.20	108.1	14,722	0.73%	大買/鉅額交易
2021/03/23	12.7	13.21	2	13.25	13.20	10.7	14,748	0.07%
2021/03/22	394	13.10	6.2	13.18	13.20	387.8	14,775	2.62%	大買/鉅額交易
2021/03/19	272.4	13.10	2	13.20	13.10	270.4	14,780	1.83%	大買/鉅額交易
2021/03/18	2.1	13.25	2	13.25	13.20	0.1	14,451	0.00%
2021/03/17	16.2	13.19	1.1	13.25	13.20	15.1	14,523	0.10%
2021/03/16	10	13.25	15.2	13.28	13.30	-5.2	14,526	-0.04%
2021/03/15	10	13.25	0	13.25	13.30	10	14,569	0.07%
2021/03/12	16	13.23	2.4	13.25	13.25	13.6	14,765	0.09%
2021/03/11	0	0.00	28	13.29	13.30	-28	14,942	-0.19%
2021/03/10	0	0.00	28	13.25	13.20	-28	14,777	-0.19%
2021/03/09	0	13.15	13	13.15	13.20	-13	14,648	-0.09%
2021/03/08	8	13.00	3	13.07	13.00	5	14,464	0.03%
2021/03/05	7	12.95	7	13.02	13.05	0	14,321	0.00%
2021/03/04	11	13.02	4	13.05	13.00	7	14,957	0.05%
2021/03/03	0.1	13.05	108	13.13	13.10	-107.9	14,898	-0.72%	大賣/鉅額交易
2021/03/02	6	12.99	41	13.04	12.95	-35	14,725	-0.24%
2021/02/26	18	13.01	40	13.03	12.95	-22	14,593	-0.15%
2021/02/25	3	13.25	38	13.22	13.25	-35	14,193	-0.25%
2021/02/24	2.5	13.05	2	13.10	13.10	0.5	14,062	0.00%
2021/02/23	0	0.00	17	13.00	13.05	-17	14,005	-0.12%
2021/02/22	7	12.90	3	12.92	12.90	4	13,870	0.03%
2021/02/19	4.3	12.83	5	12.84	12.90	-0.8	13,883	-0.01%
2021/02/18	2.3	12.92	12	12.91	12.90	-9.7	13,828	-0.07%
2021/02/17	5	12.78	6	12.83	12.90	-1	13,856	-0.01%
2021/02/05	9.1	12.61	2.3	12.69	12.70	6.8	13,528	0.05%
2021/02/04	11	12.55	2	12.60	12.55	9	13,555	0.07%
2021/02/03	27.1	12.55	4.1	12.65	12.55	23	13,800	0.17%
2021/02/02	3	12.63	2	12.70	12.60	1	13,598	0.01%
2021/02/01	0	0.00	19.6	12.64	12.70	-19.6	13,482	-0.15%
2021/01/29	28	12.55	4.3	12.60	12.50	23.7	13,397	0.18%
2021/01/28	55	12.65	0	0.00	12.65	55	13,059	0.42%
2021/01/27	4	12.71	6.3	12.77	12.70	-2.3	12,875	-0.02%
2021/01/26	37	12.74	2.5	12.76	12.70	34.5	12,815	0.27%
2021/01/25	29	12.79	8.6	12.80	12.80	20.4	12,747	0.16%
2021/01/22	28	12.75	5	12.80	12.70	23	12,781	0.18%
2021/01/21	14	12.85	3.1	12.88	12.80	10.9	12,643	0.09%
2021/01/20	227.1	12.78	4	12.80	12.80	223.1	12,518	1.78%	大買/鉅額交易
2021/01/19	0.1	13.05	2	13.10	13.05	-1.9	12,108	-0.02%
2021/01/18	5	13.07	0	0.00	13.05	5	12,036	0.04%
2021/01/15	4	13.18	4.5	13.29	13.15	-0.5	11,978	0.00%
2021/01/14	0	0.00	26	13.26	13.30	-26	11,951	-0.22%
2021/01/13	0	0.00	0	13.25	13.25	0	11,906	0.00%
2021/01/12	3	13.20	4.2	13.20	13.20	-1.2	11,791	-0.01%
2021/01/11	0	0.00	51.3	13.35	13.35	-51.3	11,693	-0.44%
2021/01/08	2	13.23	15.2	13.25	13.30	-13.2	11,528	-0.11%
2021/01/07	0	0.00	2	13.20	13.15	-2	11,352	-0.02%
2021/01/06	7	13.09	5.6	13.11	13.15	1.4	11,319	0.01%
2021/01/05	18	13.15	0.4	13.17	13.20	17.6	11,178	0.16%
2021/01/04	2.1	13.15	7.7	13.20	13.20	-5.6	11,161	-0.05%
2020/12/31	0	0.00	64	13.21	13.25	-64	11,116	-0.58%
2020/12/30	0	0.00	45.7	13.20	13.25	-45.7	11,043	-0.41%
2020/12/29	37	13.00	21.1	13.00	13.05	15.9	10,802	0.15%
2020/12/28	18	12.99	5	12.98	13.00	13	10,776	0.12%
2020/12/25	0	0.00	1	13.00	13.00	-1	10,796	-0.01%
2020/12/24	4	13.00	14.1	13.00	13.05	-10.1	10,897	-0.09%
2020/12/23	0.1	13.00	0	0.00	13.00	0.1	10,984	0.00%
2020/12/22	4	13.05	0.3	13.05	13.05	3.7	11,127	0.03%
2020/12/21	0.9	13.10	0	0.00	13.15	0.9	11,380	0.01%
2020/12/18	1	13.05	0	0.00	13.10	1	11,499	0.01%
2020/12/17	1	13.05	2.1	13.14	13.15	-1.1	11,496	-0.01%
2020/12/16	1	13.05	6	13.08	13.10	-5	11,507	-0.04%
2020/12/15	2.2	12.95	0.1	13.00	12.95	2	11,510	0.02%
2020/12/14	0	0.00	1	13.10	13.05	-1	11,463	-0.01%
2020/12/11	2	13.10	6	13.10	13.15	-4	11,613	-0.03%
2020/12/10	0.8	12.95	0	0.00	12.95	0.8	11,487	0.01%
2020/12/09	5	12.92	3	12.90	12.95	2	11,395	0.02%
2020/12/08	20	12.98	15	12.99	12.95	5	11,315	0.04%
2020/12/07	13	13.18	10	13.15	13.20	3	11,141	0.03%
2020/12/04	2.1	13.25	2	13.30	13.25	0.1	11,043	0.00%
2020/12/03	0.9	13.20	10	13.25	13.25	-9.1	11,002	-0.08%
2020/12/02	10	13.25	2.6	13.24	13.30	7.4	11,007	0.07%
2020/12/01	0	0.00	6	13.25	13.30	-6	11,024	-0.05%
2020/11/30	0	0.00	3	13.33	13.35	-3	11,135	-0.03%
2020/11/27	2	13.35	9	13.33	13.35	-7	10,464	-0.07%
2020/11/26	0	0.00	2	13.25	13.35	-2	10,389	-0.02%
2020/11/25	1.5	13.25	3	13.28	13.30	-1.5	10,572	-0.01%
2020/11/24	1	13.30	0	0.00	13.30	1	10,609	0.01%
2020/11/23	0	0.00	27	13.33	13.35	-27	10,605	-0.25%
2020/11/20	2	13.30	7	13.30	13.30	-5	10,541	-0.05%
2020/11/19	0	0.00	5.1	13.30	13.30	-5.1	10,487	-0.05%
2020/11/18	1	13.30	2	13.35	13.35	-1	10,607	-0.01%
2020/11/17	0	0.00	5.1	13.30	13.30	-5.1	10,950	-0.05%
2020/11/16	0	0.00	4	13.25	13.30	-4	11,260	-0.04%
2020/11/13	0	0.00	8	13.19	13.20	-8	11,200	-0.07%
2020/11/12	4	13.15	0	13.20	13.20	4	11,255	0.04%
2020/11/11	0	0.00	94.3	13.31	13.35	-94.3	11,179	-0.84%
2020/11/10	1	13.15	39.3	13.15	13.20	-38.3	10,959	-0.35%
2020/11/09	0	13.00	2	13.03	13.05	-2	10,922	-0.02%
2020/11/05	1	12.95	4	12.90	12.95	-3	11,846	-0.03%
2020/11/04	0	0.00	5	12.89	12.85	-5	12,653	-0.04%
2020/11/02	2	12.60	0	0.00	12.70	2	13,904	0.01%
2020/10/30	4	12.60	0.7	12.65	12.60	3.3	14,527	0.02%
2020/10/29	3	12.73	0	0.00	12.65	3	14,705	0.02%
2020/10/28	0	0.00	0.9	12.85	12.85	-0.9	14,760	-0.01%
2020/10/27	0	0.00	1	12.80	12.80	-1	15,031	-0.01%
2020/10/26	2	12.80	5.1	12.84	12.85	-3.1	15,143	-0.02%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/22	1	12.65	15.2	12.75	12.65	-14.2	15,670	-0.09%
2020/10/21	10	12.78	2	12.78	12.70	8	15,885	0.05%
2020/10/20	5	12.85	0	0.00	12.80	5	15,935	0.03%
2020/10/19	7	12.85	2	12.90	12.90	5	16,071	0.03%
2020/10/16	12	12.78	2	12.75	12.75	10	16,156	0.06%
2020/10/15	20	12.77	1	12.75	12.85	19	16,231	0.12%
2020/10/14	11	12.86	0	0.00	12.80	11	16,205	0.07%
2020/10/13	6	12.90	0	0.00	12.90	6	16,209	0.04%
2020/10/12	6	12.90	2	12.90	13.00	4	16,449	0.02%
2020/10/08	6	12.90	5.2	12.95	12.95	0.8	16,505	0.00%
2020/10/07	16	12.87	0	0.00	12.85	16	16,512	0.10%
2020/10/06	0	0.00	27.6	12.93	12.95	-27.6	16,647	-0.17%
2020/10/05	0	0.00	2	12.80	12.85	-2	16,713	-0.01%
2020/09/30	34	12.78	0	0.00	12.80	34	16,800	0.20%
2020/09/29	0.2	12.85	5	12.85	12.80	-4.8	16,857	-0.03%
2020/09/28	2	12.70	0.3	12.80	12.75	1.7	17,016	0.01%
2020/09/25	21	12.53	2.5	12.52	12.50	18.5	17,314	0.11%
2020/09/24	37.6	12.54	4	12.49	12.40	33.6	17,335	0.19%
2020/09/23	6	12.80	0	0.00	12.75	6	17,165	0.03%
2020/09/22	10.8	12.87	0	0.00	12.85	10.8	17,100	0.06%
2020/09/21	14.1	12.96	0	0.00	12.95	14.1	17,166	0.08%
2020/09/17	6	13.07	1	13.00	13.05	5	17,237	0.03%
2020/09/14	2	13.05	0.1	13.15	13.10	1.9	17,764	0.01%
2020/09/11	1.9	13.07	0	0.00	13.10	1.9	18,017	0.01%
2020/09/10	4	12.95	10	13.00	13.05	-6	18,090	-0.03%
2020/09/09	15	12.95	0	0.00	13.00	15	18,132	0.08%
2020/09/08	9	13.02	3	13.05	13.00	6	18,222	0.03%
2020/09/07	2	13.03	0	0.00	13.05	2	18,512	0.01%
2020/09/04	5	12.96	5	13.00	13.00	0	18,794	0.00%
2020/09/03	1	13.00	0	0.00	13.05	1	18,830	0.01%
2020/09/01	2	13.15	0	0.00	13.15	2	19,018	0.01%
2020/08/31	0	0.00	1.4	13.25	13.25	-1.4	19,164	-0.01%
2020/08/28	0	0.00	20	13.15	13.15	-20	19,252	-0.10%
2020/08/27	4	13.18	0	0.00	13.20	4	19,584	0.02%
2020/08/25	7	13.20	1.1	13.25	13.25	5.9	20,076	0.03%
2020/08/21	27	13.47	2	13.30	13.45	25	20,731	0.12%
2020/08/20	11	12.99	2	13.05	13.00	9	20,427	0.04%
2020/08/19	1	13.20	1	13.20	13.15	0	20,199	0.00%
2020/08/18	2	13.20	0	0.00	13.20	2	20,173	0.01%
2020/08/17	10	13.16	0.3	13.20	13.20	9.7	20,374	0.05%
2020/08/14	7	13.14	0	0.00	13.15	7	20,490	0.03%
2020/08/13	3	13.18	16	13.15	13.20	-13	20,576	-0.06%
2020/08/12	17	13.25	3	13.20	13.25	14	20,564	0.07%
2020/08/11	20	13.10	4	13.15	13.10	16	20,388	0.08%
2020/08/10	15	13.89	280.3	13.90	13.85	-265.3	19,695	-1.35%	大賣/鉅額交易
2020/08/07	2.9	13.85	106	13.85	13.85	-103.1	19,168	-0.54%	大賣/鉅額交易
2020/08/06	23	13.84	1,245	13.84	13.90	-1,222	18,712	-6.53%	大賣/鉅額交易
2020/08/05	3	13.58	419	13.64	13.65	-416	18,234	-2.28%	大賣/鉅額交易
2020/08/04	10	13.40	4	13.49	13.45	6	17,857	0.03%
2020/08/03	76	13.35	8.2	13.40	13.35	67.8	17,635	0.38%
2020/07/31	0	0.00	5	13.50	13.35	-5	17,674	-0.03%
2020/07/30	0	0.00	7	13.49	13.45	-7	17,523	-0.04%
2020/07/29	1.5	13.40	0	0.00	13.40	1.5	17,562	0.01%
2020/07/28	79	13.25	6.3	13.30	13.25	72.7	17,790	0.41%
2020/07/27	121	13.43	0	0.00	13.35	121	17,993	0.67%	大買/鉅額交易
2020/07/24	150	13.49	0.9	13.45	13.45	149.1	17,994	0.83%	大買/鉅額交易
2020/07/22	0	0.00	9	13.56	13.60	-9	18,153	-0.05%
2020/07/21	6	13.50	1	13.55	13.50	5	18,151	0.03%
2020/07/20	50	13.50	0	0.00	13.45	50	18,233	0.27%
2020/07/17	201.5	13.51	3	13.52	13.50	198.5	18,280	1.09%	大買/鉅額交易
2020/07/16	180	13.51	0	0.00	13.50	180	18,613	0.97%	大買/鉅額交易
2020/07/15	120	13.55	0	0.00	13.55	120	18,489	0.65%	大買/鉅額交易
2020/07/14	96	13.55	1	13.55	13.55	95	18,649	0.51%
2020/07/13	257	13.55	20.4	13.60	13.60	236.6	18,961	1.25%	大買/鉅額交易
2020/07/10	261	13.50	10.7	13.50	13.55	250.3	19,134	1.31%	大買/鉅額交易
2020/07/09	1	13.55	1	13.60	13.55	0	19,296	0.00%
2020/07/08	5	13.55	0	0.00	13.60	5	19,481	0.03%
2020/07/07	0	13.55	0	0.00	13.60	0	19,531	0.00%
2020/07/06	1	13.55	50.3	13.59	13.65	-49.3	19,441	-0.25%
2020/07/03	3	13.50	5	13.45	13.50	-2	19,365	-0.01%
2020/07/02	0	0.00	2	13.48	13.45	-2	19,466	-0.01%
2020/07/01	0	0.00	9	13.46	13.50	-9	19,807	-0.05%
2020/06/30	0	0.00	6	13.41	13.35	-6	19,927	-0.03%
2020/06/29	27	13.34	6	13.35	13.30	21	20,145	0.10%
2020/06/24	1	13.55	1	13.55	13.55	0	20,258	0.00%
2020/06/23	0	0.00	2	13.45	13.50	-2	20,667	-0.01%
2020/06/22	0	0.00	181	13.35	13.40	-181	20,880	-0.87%	大賣/鉅額交易
2020/06/19	45	13.25	0	0.00	13.20	45	21,470	0.21%
2020/06/18	8	13.40	2	13.35	13.35	6	21,604	0.03%
2020/06/17	0	0.00	1.7	13.46	13.60	-1.7	21,816	-0.01%
2020/06/16	0	0.00	2	13.43	13.50	-2	23,010	-0.01%
2020/06/15	25	13.10	1	13.25	13.20	24	24,374	0.10%
2020/06/12	23	13.13	21	13.05	13.20	2	25,158	0.01%
2020/06/11	28	13.57	108	13.48	13.40	-80	25,695	-0.31%	大賣/
2020/06/10	6	13.63	11	13.62	13.70	-5	26,204	-0.02%
2020/06/09	7	13.51	5	13.55	13.50	2	27,071	0.01%
2020/06/08	0	0.00	7	13.54	13.60	-7	27,772	-0.03%
2020/06/05	26	13.44	0.4	13.45	13.40	25.6	27,939	0.09%
2020/06/04	1	13.45	243	13.49	13.55	-242	28,337	-0.85%	大賣/鉅額交易
2020/06/03	28	13.48	27	13.60	13.60	1	28,680	0.00%
2020/06/02	13	13.30	5.1	13.26	13.30	7.9	28,691	0.03%
2020/06/01	1	13.25	0	0.00	13.20	1	28,555	0.00%
2020/05/29	0	0.00	53	12.89	13.00	-53	28,509	-0.19%
2020/05/28	3	12.75	10.2	12.70	12.70	-7.2	28,082	-0.03%
2020/05/27	8	12.66	2	12.65	12.65	6	28,443	0.02%
2020/05/26	5	12.70	9.1	12.70	12.70	-4.1	28,615	-0.01%
2020/05/25	11	12.50	0	0.00	12.50	11	28,655	0.04%
2020/05/22	228	12.55	0	0.00	12.50	228	28,785	0.79%	大買/鉅額交易
2020/05/21	18	12.65	0	0.00	12.65	18	28,632	0.06%
2020/05/20	6	12.59	0	0.00	12.65	6	28,628	0.02%
2020/05/18	4	12.40	0	0.00	12.45	4	28,885	0.01%
2020/05/15	11.3	12.35	0	0.00	12.35	11.3	28,915	0.04%
2020/05/14	2	12.30	0	0.00	12.30	2	28,941	0.01%
2020/05/13	7	12.49	0	0.00	12.45	7	28,667	0.02%
2020/05/12	4	12.51	4	12.50	12.45	0	28,707	0.00%
2020/05/11	12	12.54	1	12.65	12.60	11	28,559	0.04%
2020/05/08	3	12.33	0	0.00	12.35	3	28,440	0.01%
2020/05/07	10	12.25	0	0.00	12.30	10	28,517	0.04%
2020/05/06	7	12.28	0.1	12.30	12.25	6.9	28,544	0.02%
2020/05/04	50	12.20	0	0.00	12.25	50	28,524	0.18%
2020/04/30	72	12.71	7	12.72	12.75	65	28,288	0.23%
2020/04/29	1	12.35	6	12.28	12.35	-5	28,319	-0.02%
2020/04/28	6	12.06	0	0.00	12.05	6	28,403	0.02%
2020/04/27	5	12.00	2	12.03	12.00	3	29,104	0.01%
2020/04/24	2	11.75	1	11.75	11.70	1	29,249	0.00%
2020/04/23	7	11.86	0	0.00	11.80	7	29,311	0.02%
2020/04/22	3	11.55	0	0.00	11.85	3	29,305	0.01%
2020/04/21	4	11.80	1	12.05	11.75	3	29,380	0.01%
2020/04/20	1	12.20	0	0.00	12.20	1	29,082	0.00%
2020/04/17	6	12.38	2	12.38	12.25	4	29,055	0.01%
2020/04/16	15	12.20	0	0.00	12.25	15	28,844	0.05%
2020/04/15	9	12.31	0	0.00	12.40	9	28,574	0.03%
2020/04/14	1	11.95	0	0.00	12.20	1	28,344	0.00%
2020/04/13	2	11.95	0	0.00	12.00	2	28,111	0.01%
2020/04/10	4	12.25	7	12.10	12.25	-3	27,918	-0.01%
2020/04/09	8	11.86	0	0.00	11.95	8	27,818	0.03%
2020/04/08	4.2	11.77	1,497	11.75	11.80	-1,492.8	27,779	-5.37%	大賣/鉅額交易
2020/04/07	21	11.71	0	0.00	11.70	21	27,564	0.08%
2020/04/06	1	11.70	0	0.00	11.70	1	27,415	0.00%
2020/04/01	13	11.61	2	11.70	11.60	11	27,004	0.04%
2020/03/31	1,505.7	12.00	0	0.00	11.70	1,505.7	26,772	5.62%	大買/鉅額交易
2020/03/30	2	11.55	1	11.65	11.80	1	26,379	0.00%
2020/03/27	7	11.71	4	11.76	11.85	3	26,118	0.01%
2020/03/26	194	11.75	3	11.57	11.60	191	25,688	0.74%	大買/鉅額交易
2020/03/25	13	11.74	2	11.73	11.70	11	25,584	0.04%
2020/03/24	11	11.03	3	11.03	11.05	8	25,066	0.03%
2020/03/23	8	10.49	1,400	10.41	10.50	-1,392	24,761	-5.62%	大賣/鉅額交易
2020/03/20	25	10.71	42	10.65	10.85	-17	24,406	-0.07%
2020/03/19	119.8	10.32	801	10.35	10.30	-681.3	23,266	-2.93%	大買/大賣/鉅額交易
2020/03/18	47.8	11.56	1	11.60	11.40	46.8	21,943	0.21%
2020/03/17	38	12.05	20	12.20	11.95	18	21,157	0.09%
2020/03/16	41.1	12.68	4	12.66	12.55	37.1	20,307	0.18%
2020/03/13	22	12.70	13	12.70	13.15	9	19,496	0.05%
2020/03/12	23	13.56	8	13.54	13.50	15	18,503	0.08%
2020/03/11	24	13.95	0	0.00	13.90	24	17,683	0.14%
2020/03/10	4.4	13.79	11	13.72	13.95	-6.6	17,321	-0.04%
2020/03/09	46.5	13.88	0	0.00	13.85	46.5	16,788	0.28%
2020/03/06	4	14.08	0	0.00	14.05	4	16,194	0.02%
2020/03/05	2	14.15	0	0.00	14.20	2	15,879	0.01%
2020/03/04	5	14.10	3	14.10	14.20	2	15,929	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	18	14.00	5	14.00	14.00	13	15,503	0.08%
2020/02/27	6	14.25	0	14.30	14.20	6	15,577	0.04%
2020/02/26	6	14.27	0	0.00	14.35	6	15,332	0.04%
2020/02/25	12	14.33	0	0.00	14.35	12	15,157	0.08%
2020/02/24	2	14.48	0.1	14.50	14.45	1.9	15,048	0.01%
2020/02/21	1	14.65	2	14.65	14.60	-1	14,991	-0.01%
2020/02/20	7.9	14.68	1	14.70	14.65	6.9	14,871	0.05%
2020/02/19	6.5	14.70	6	14.61	14.65	0.5	14,645	0.00%
2020/02/18	0	0.00	5	14.55	14.50	-5	14,435	-0.03%
2020/02/17	3	14.40	2	14.48	14.50	1	14,373	0.01%
2020/02/13	1	14.50	0	0.00	14.45	1	14,413	0.01%
2020/02/11	4	14.43	0	0.00	14.40	4	14,590	0.03%
2020/02/10	3	14.23	0	0.00	14.35	3	14,840	0.02%
2020/02/07	1	14.30	15	14.33	14.30	-14	14,858	-0.09%
2020/02/06	1	14.45	10	14.43	14.45	-9	14,881	-0.06%
2020/02/05	7.8	14.34	6	14.34	14.35	1.8	14,931	0.01%
2020/02/04	13	14.21	6	14.30	14.35	7	14,877	0.05%
2020/02/03	19	13.93	0	0.00	14.15	19	15,126	0.13%
2020/01/31	5	14.16	5.1	14.26	14.15	-0.1	14,723	0.00%
2020/01/30	38	14.26	4	14.25	14.10	34	14,635	0.23%
2020/01/20	2	14.80	0	0.00	14.70	2	13,737	0.01%
2020/01/17	3	14.60	1	14.65	14.65	2	13,432	0.01%
2020/01/16	1	14.55	0	0.00	14.60	1	13,323	0.01%
2020/01/15	6	14.50	0	0.00	14.55	6	13,176	0.05%
2020/01/14	4	14.55	52	14.55	14.50	-48	13,076	-0.37%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/10	2	14.40	1.8	14.45	14.45	0.2	12,926	0.00%
2020/01/09	6	14.35	1	14.40	14.35	5	12,902	0.04%
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/07	2	14.38	0	0.00	14.40	2	12,794	0.02%
2020/01/06	2	14.40	64	14.50	14.40	-62	12,827	-0.48%
2020/01/03	1	14.50	0.7	14.55	14.55	0.3	12,816	0.00%
2020/01/02	0	0.00	5	14.50	14.55	-5	12,789	-0.04%
2019/12/31	6	14.50	26	14.55	14.50	-20	12,740	-0.16%
2019/12/27	0	0.00	2.1	14.55	14.60	-2.1	12,724	-0.02%
2019/12/26	2	14.53	0	0.00	14.55	2	12,786	0.02%
2019/12/25	1	14.50	0	0.00	14.55	1	12,927	0.01%
2019/12/24	1	14.55	0	0.00	14.50	1	12,963	0.01%
2019/12/23	3	14.55	1	14.55	14.60	2	12,964	0.02%
2019/12/20	0	0.00	3	14.65	14.55	-3	13,018	-0.02%
2019/12/19	1	14.50	0	0.00	14.60	1	12,793	0.01%
2019/12/18	5	14.45	21.8	14.51	14.55	-16.8	12,683	-0.13%
2019/12/17	2	14.40	2	14.50	14.50	0	12,701	0.00%
2019/12/16	2	14.38	0	0.00	14.45	2	12,699	0.02%
2019/12/13	0	0.00	10	14.35	14.40	-10	12,764	-0.08%
2019/12/12	2.3	14.30	1	14.30	14.30	1.3	12,838	0.01%
2019/12/10	2	14.30	0	0.00	14.30	2	12,974	0.02%
2019/12/09	15	14.25	0	0.00	14.30	15	13,107	0.11%
2019/12/06	0	0.00	21	14.30	14.25	-21	13,358	-0.16%
2019/12/05	0	0.00	0.3	14.35	14.35	-0.3	13,513	0.00%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/11/29	8	14.31	3.2	14.30	14.25	4.8	13,881	0.03%
2019/11/28	0.4	14.35	5	14.35	14.35	-4.6	14,005	-0.03%
2019/11/26	0	0.00	10.4	14.45	14.40	-10.4	15,293	-0.07%
2019/11/25	0	0.00	2.2	14.40	14.40	-2.2	14,698	-0.02%
2019/11/22	2	14.30	0	0.00	14.30	2	15,006	0.01%
2019/11/21	11	14.25	0	0.00	14.25	11	15,087	0.07%
2019/11/20	1	14.35	1	14.40	14.40	0	15,022	0.00%
2019/11/19	5	14.36	0	0.00	14.40	5	14,983	0.03%
2019/11/18	0	0.00	2	14.35	14.40	-2	15,048	-0.01%
2019/11/14	3	14.25	1	14.25	14.30	2	15,054	0.01%
2019/11/12	1	14.40	0.4	14.40	14.40	0.6	15,254	0.00%
2019/11/11	8	14.39	213	14.35	14.35	-205	15,285	-1.34%	大賣/鉅額交易
2019/11/08	0	0.00	0.9	14.45	14.50	-0.9	15,255	-0.01%
2019/11/07	2.6	14.41	9	14.55	14.45	-6.4	15,590	-0.04%
2019/11/06	2	14.40	4	14.41	14.45	-2	15,762	-0.01%
2019/11/05	0	0.00	2	14.33	14.40	-2	15,751	-0.01%
2019/11/04	1	14.25	1	14.25	14.30	0	15,825	0.00%
2019/11/01	0	0.00	1	14.20	14.20	-1	15,845	-0.01%
2019/10/31	0	0.00	14	14.13	14.15	-14	16,057	-0.09%
2019/10/30	0	0.00	1	14.10	14.10	-1	15,777	-0.01%
2019/10/29	3	14.02	7.3	14.02	14.05	-4.3	16,051	-0.03%
2019/10/28	1	14.00	0.3	14.00	14.00	0.7	15,893	0.00%
2019/10/25	1	13.95	8	14.00	14.00	-7	15,945	-0.04%
2019/10/24	10.6	13.95	0	0.00	14.00	10.6	15,989	0.07%
2019/10/23	4	13.95	2	13.95	13.95	2	16,119	0.01%
2019/10/21	0	0.00	1.1	13.95	13.95	-1.1	16,419	-0.01%
2019/10/18	0	0.00	5.3	13.90	13.95	-5.3	16,510	-0.03%
2019/10/17	0	0.00	20	13.95	13.95	-20	16,648	-0.12%
2019/10/15	1	13.85	0	0.00	13.90	1	17,071	0.01%
2019/10/14	4	13.90	1	13.90	13.90	3	17,143	0.02%
2019/10/09	11	13.75	0	0.00	13.75	11	17,196	0.06%
2019/10/08	3	13.80	0	0.00	13.85	3	17,366	0.02%
2019/10/04	13	13.76	1	13.75	13.75	12	17,457	0.07%
2019/10/03	12	13.76	0	0.00	13.80	12	17,488	0.07%
2019/10/02	1.7	13.94	2	13.95	13.90	-0.3	17,541	0.00%
2019/10/01	10	13.90	0	14.00	14.00	10	17,436	0.06%
2019/09/27	21	13.88	0	0.00	13.85	21	17,350	0.12%
2019/09/26	3	13.95	1	14.00	13.95	2	17,368	0.01%
2019/09/25	11	13.90	0	14.00	13.95	11	17,395	0.06%
2019/09/23	1	14.00	1.8	14.05	14.00	-0.8	17,383	0.00%
2019/09/20	0	0.00	2	14.10	14.10	-2	17,518	-0.01%
2019/09/19	1	14.05	2	14.05	14.10	-1	17,310	-0.01%
2019/09/18	0	0.00	6	14.05	14.10	-6	17,236	-0.03%
2019/09/17	1	14.00	0	0.00	14.00	1	17,057	0.01%
2019/09/16	10	13.85	0.4	13.95	13.85	9.7	17,059	0.06%
2019/09/12	2	13.90	6.1	13.86	13.85	-4.1	17,050	-0.02%
2019/09/10	0.3	14.00	11	13.86	13.90	-10.7	17,039	-0.06%
2019/09/09	6.3	13.81	3	13.80	13.80	3.3	16,822	0.02%
2019/09/06	103	13.70	0	0.00	13.75	103	16,748	0.61%	大買/鉅額交易
2019/09/03	5	13.55	0	0.00	13.45	5	16,973	0.03%
2019/09/02	2	13.45	0	0.00	13.45	2	17,144	0.01%
2019/08/30	11	13.44	0	0.00	13.40	11	17,252	0.06%
2019/08/29	4	13.35	0	0.00	13.35	4	16,717	0.02%
2019/08/28	11	13.55	0	0.00	13.50	11	16,111	0.07%
2019/08/27	19	13.48	2	13.55	13.45	17	16,227	0.10%
2019/08/26	1	13.50	2	13.55	13.50	-1	16,116	-0.01%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	2	13.60	0	0.00	13.65	2	17,472	0.01%
2019/08/20	0	0.00	3	13.65	13.65	-3	17,581	-0.02%
2019/08/16	0	0.00	1	13.50	13.55	-1	17,708	-0.01%
2019/08/15	9	13.51	0	0.00	13.50	9	17,571	0.05%
2019/08/14	1	13.70	0	0.00	13.65	1	17,700	0.01%
2019/08/13	1	13.70	0	0.00	13.60	1	17,669	0.01%
2019/08/12	815	13.75	11	13.74	13.70	804	17,584	4.57%	大買/鉅額交易
2019/08/08	9	14.28	3	14.35	14.30	6	17,240	0.03%
2019/08/07	4	14.26	0	0.00	14.35	4	16,817	0.02%
2019/08/06	2	14.15	0	0.00	14.35	2	16,932	0.01%
2019/08/05	0	0.00	1	14.35	14.35	-1	16,796	-0.01%
2019/08/02	26	14.26	10	14.30	14.25	16	16,717	0.10%
2019/08/01	22	14.46	0	0.00	14.45	22	16,650	0.13%
2019/07/31	2	14.60	5.1	14.67	14.60	-3.1	16,544	-0.02%
2019/07/29	0	0.00	13	14.69	14.70	-13	16,445	-0.08%
2019/07/26	2	14.70	8	14.69	14.65	-6	16,678	-0.04%
2019/07/24	1	14.55	0	0.00	14.55	1	16,819	0.01%
2019/07/23	2	14.65	5	14.80	14.65	-3	17,011	-0.02%
2019/07/22	0	0.00	2	14.75	14.75	-2	17,563	-0.01%
2019/07/19	1	14.70	4	14.74	14.70	-3	17,729	-0.02%
2019/07/18	10	14.70	49.3	14.67	14.65	-39.3	17,732	-0.22%
2019/07/17	1	14.60	32	14.60	14.65	-31	17,651	-0.18%
2019/07/16	0	0.00	3	14.60	14.55	-3	17,741	-0.02%
2019/07/15	61	14.59	15	14.55	14.55	46	17,655	0.26%
2019/07/12	2	14.60	22	14.62	14.55	-20	17,662	-0.11%
2019/07/11	1	14.40	6	14.49	14.50	-5	17,487	-0.03%
2019/07/10	1	14.40	0	0.00	14.40	1	17,438	0.01%
2019/07/08	0	0.00	7	14.38	14.40	-7	17,633	-0.04%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/03	1	14.25	1	14.20	14.30	0	17,897	0.00%
2019/07/02	4.3	14.27	0	0.00	14.25	4.3	17,951	0.02%
2019/07/01	1	14.35	0	0.00	14.30	1	17,976	0.01%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/27	0	0.00	94	14.30	14.30	-94	17,996	-0.52%
2019/06/26	0.1	14.25	0	0.00	14.25	0.1	18,051	0.00%
2019/06/25	2	14.30	20	14.33	14.35	-18	18,010	-0.10%
2019/06/24	0	0.00	10	14.35	14.35	-10	18,085	-0.06%
2019/06/21	0.4	14.30	11	14.35	14.35	-10.6	18,238	-0.06%
2019/06/20	15	14.33	3	14.30	14.35	12	18,312	0.07%
2019/06/19	2	14.20	31	14.20	14.30	-29	18,669	-0.16%
2019/06/13	1	14.00	30.2	14.00	14.05	-29.2	18,937	-0.15%
2019/06/12	3	14.03	5	14.00	14.05	-2	18,976	-0.01%
2019/06/10	0	0.00	31	14.30	14.30	-31	18,748	-0.17%
2019/06/06	4	14.23	52	14.26	14.25	-48	18,749	-0.26%
2019/06/05	5	14.20	15	14.15	14.20	-10	19,513	-0.05%
2019/06/04	2	14.15	1	14.15	14.10	1	19,525	0.01%
2019/05/31	0	0.00	3	14.08	14.10	-3	19,408	-0.02%
2019/05/30	3	13.95	0	0.00	14.00	3	19,139	0.02%
2019/05/29	2	13.95	2	13.95	13.90	0	19,364	0.00%
2019/05/28	0.2	13.95	5	14.10	13.90	-4.8	19,593	-0.02%
2019/05/27	0	0.00	39	14.09	14.10	-39	18,394	-0.21%
2019/05/23	1	13.85	1	13.85	13.95	0	18,161	0.00%
2019/05/22	2	13.88	1	13.90	13.85	1	18,265	0.01%
2019/05/21	0	0.00	41	13.99	14.00	-41	18,406	-0.22%
2019/05/17	0	0.00	1	13.75	13.75	-1	18,335	-0.01%
2019/05/16	21	13.74	4	13.75	13.70	17	18,410	0.09%
2019/05/15	5	13.78	0	0.00	13.75	5	18,301	0.03%
2019/05/14	5.2	13.76	2	13.75	13.75	3.2	18,286	0.02%
2019/05/13	6	13.85	1	13.85	13.85	5	18,111	0.03%
2019/05/10	32	13.90	0	0.00	13.85	32	18,186	0.18%
2019/05/09	5	13.90	0	0.00	13.85	5	18,350	0.03%
2019/05/08	4	13.93	0	0.00	14.05	4	18,217	0.02%
2019/05/07	3	13.92	0	0.00	13.95	3	18,179	0.02%
2019/05/06	102	13.86	10	13.85	13.85	92	18,278	0.50%	大買/
2019/05/03	15	13.97	0	0.00	14.00	15	18,092	0.08%
2019/05/02	12	14.02	0	0.00	14.10	12	17,827	0.07%
2019/04/30	0	0.00	5	14.05	14.00	-5	17,854	-0.03%
2019/04/29	29	13.91	2	13.93	14.00	27	17,960	0.15%
2019/04/26	20	13.85	150	13.81	13.90	-130	17,634	-0.74%	大賣/鉅額交易
2019/04/25	16	14.16	0	0.00	14.10	16	16,934	0.09%
2019/04/24	23	14.20	3	14.20	14.20	20	16,893	0.12%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	18	14.14	0	0.00	14.10	18	16,841	0.11%
2019/04/19	2	14.20	0	0.00	14.25	2	16,670	0.01%
2019/04/18	17	14.14	0	0.00	14.20	17	16,873	0.10%
2019/04/17	35	14.24	5	14.20	14.20	30	16,974	0.18%
2019/04/16	49	14.24	4	14.20	14.20	45	16,985	0.26%
2019/04/15	12	14.23	0	0.00	14.20	12	17,120	0.07%
2019/04/12	4	14.18	0	0.00	14.20	4	17,108	0.02%
2019/04/11	2	14.25	2	14.28	14.25	0	16,935	0.00%
2019/04/10	22	14.20	10	14.20	14.25	12	16,894	0.07%
2019/04/09	6	14.15	0	0.00	14.25	6	16,839	0.04%
2019/04/08	3	14.13	0	0.00	14.15	3	16,866	0.02%
2019/04/03	1	14.05	0	0.00	14.10	1	16,981	0.01%
2019/04/02	1	14.05	10	14.00	14.10	-9	17,161	-0.05%
2019/04/01	9	14.05	51	14.00	14.00	-42	17,226	-0.24%
2019/03/29	0.3	14.05	1	14.05	14.05	-0.7	17,144	0.00%
2019/03/28	12	13.95	6	13.93	13.95	6	17,027	0.04%
2019/03/27	7	13.98	1	13.95	13.95	6	17,111	0.04%
2019/03/26	2	13.98	31	13.96	14.00	-29	17,109	-0.17%
2019/03/25	24	13.77	0	0.00	13.85	24	17,336	0.14%
2019/03/22	58	13.90	0	0.00	13.85	58	17,093	0.34%
2019/03/21	8	13.99	1	14.00	14.00	7	16,710	0.04%
2019/03/20	9	13.95	0	0.00	14.00	9	16,833	0.05%
2019/03/19	2	14.00	1	14.00	14.00	1	16,689	0.01%
2019/03/18	51	13.93	0	0.00	13.90	51	16,585	0.31%
2019/03/15	0	0.00	6	13.85	13.85	-6	16,712	-0.04%
2019/03/13	10	13.77	0	0.00	13.75	10	16,703	0.06%
2019/03/12	8	13.74	0	0.00	13.75	8	16,757	0.05%
2019/03/11	84	13.70	0	0.00	13.65	84	16,589	0.51%
2019/03/08	11	13.86	1	13.85	13.85	10	15,595	0.06%
2019/03/07	13	13.95	3	13.95	13.95	10	15,702	0.06%
2019/03/06	5	13.95	0	0.00	14.00	5	15,935	0.03%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	16	13.85	0	0.00	13.95	16	16,225	0.10%
2019/02/27	3	13.93	1	13.95	13.95	2	16,183	0.01%
2019/02/26	0	0.00	4	14.00	13.95	-4	16,222	-0.02%
2019/02/25	6	13.94	0.4	14.00	14.00	5.6	16,290	0.03%
2019/02/22	21	13.92	2	13.95	13.95	19	16,398	0.12%
2019/02/21	57	13.85	0	0.00	13.90	57	16,512	0.35%
2019/02/20	1	13.80	10	13.90	13.90	-9	16,535	-0.05%
2019/02/19	5	13.80	0	0.00	13.80	5	16,462	0.03%
2019/02/18	6	13.76	0	0.00	13.80	6	16,430	0.04%
2019/02/15	14	13.68	0	0.00	13.70	14	16,537	0.08%
2019/02/13	7	13.60	0	0.00	13.60	7	16,717	0.04%
2019/02/12	2	13.65	0	0.00	13.65	2	16,829	0.01%
2019/02/11	1	13.65	105	13.63	13.65	-104	16,800	-0.62%	大賣/鉅額交易
2019/01/30	0	0.00	1	13.55	13.60	-1	16,820	-0.01%
2019/01/29	15	13.40	0	0.00	13.50	15	16,733	0.09%
2019/01/28	17	13.45	0	0.00	13.45	17	16,754	0.10%
2019/01/25	2	13.40	7	13.40	13.45	-5	16,700	-0.03%
2019/01/24	11	13.30	0	0.00	13.30	11	16,586	0.07%
2019/01/22	1	13.25	2	13.25	13.30	-1	16,675	-0.01%
2019/01/21	13	13.37	0	0.00	13.30	13	16,457	0.08%
2019/01/18	0	0.00	1	13.40	13.40	-1	16,398	-0.01%
2019/01/17	0	0.00	1	13.30	13.35	-1	16,659	-0.01%
2019/01/16	12	13.26	0	0.00	13.30	12	16,779	0.07%
2019/01/15	33	13.44	0	0.00	13.45	33	16,635	0.20%
2019/01/14	2	13.30	0	0.00	13.35	2	16,573	0.01%
2019/01/11	10	13.20	0	0.00	13.30	10	16,769	0.06%
2019/01/10	5	13.30	0	0.00	13.35	5	16,581	0.03%
2019/01/09	3	13.30	2.2	13.45	13.45	0.8	16,565	0.00%
2019/01/08	14	13.22	0	0.00	13.25	14	16,487	0.08%
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	11	13.15	0	0.00	13.10	11	17,693	0.06%
2018/12/28	7	13.09	0	0.00	13.05	7	17,671	0.04%
2018/12/27	1	13.05	0	0.00	13.10	1	17,784	0.01%
2018/12/26	15	12.99	0	0.00	12.95	15	17,890	0.08%
2018/12/25	10	13.07	1	13.00	13.05	9	17,653	0.05%
2018/12/24	19	13.15	0	0.00	13.20	19	17,542	0.11%
2018/12/22	14	13.19	0	0.00	13.20	14	17,548	0.08%
2018/12/21	1	13.20	0	0.00	13.25	1	17,596	0.01%
2018/12/20	27	13.27	0	0.00	13.25	27	17,717	0.15%
2018/12/19	14	13.28	0	0.00	13.35	14	17,629	0.08%
2018/12/18	30.1	13.27	215	13.35	13.25	-185	17,601	-1.05%	大賣/鉅額交易
2018/12/17	10	13.40	3	13.40	13.35	7	17,599	0.04%
2018/12/14	7	13.41	0	0.00	13.45	7	17,740	0.04%
2018/12/13	24	13.45	44	13.40	13.45	-20	17,757	-0.11%
2018/12/12	6.4	13.39	0	0.00	13.40	6.4	17,610	0.04%
2018/12/11	9	13.35	0	0.00	13.35	9	17,482	0.05%
2018/12/10	7	13.40	0	0.00	13.35	7	17,429	0.04%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	13	13.45	0	0.00	13.45	13	17,179	0.08%
2018/12/05	8	13.51	0	0.00	13.55	8	17,221	0.05%
2018/12/04	2	13.55	0	0.00	13.65	2	17,242	0.01%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/29	6	13.53	0	0.00	13.50	6	17,363	0.03%
2018/11/28	0	0.00	2	13.55	13.55	-2	17,095	-0.01%
2018/11/27	38	13.50	0	0.00	13.45	38	16,987	0.22%
2018/11/26	1	13.55	0	0.00	13.50	1	17,020	0.01%
2018/11/23	11	13.52	0	0.00	13.50	11	16,853	0.07%
2018/11/22	6	13.59	0	0.00	13.60	6	16,676	0.04%
2018/11/21	6.1	13.69	3	13.70	13.70	3.1	16,535	0.02%
2018/11/20	13	13.71	0	0.00	13.75	13	16,426	0.08%
2018/11/16	0	0.00	1	13.85	13.90	-1	17,274	-0.01%
2018/11/15	1	13.75	0	0.00	13.80	1	18,376	0.01%
2018/11/12	5	13.77	0	0.00	13.80	5	19,713	0.03%
2018/11/08	0	0.00	1	14.05	14.05	-1	20,046	0.00%
2018/11/07	0	0.00	4	13.90	13.95	-4	20,139	-0.02%
2018/11/05	2	13.70	0	0.00	13.85	2	20,550	0.01%
2018/11/02	0	0.00	5	13.66	13.75	-5	20,877	-0.02%
2018/10/31	2	13.73	3	13.70	13.75	-1	21,296	0.00%
2018/10/30	8	13.41	1	13.50	13.50	7	21,577	0.03%
2018/10/29	3	13.30	0	0.00	13.35	3	21,656	0.01%
2018/10/26	7	13.36	0	0.00	13.40	7	21,831	0.03%
2018/10/25	17	13.40	1.1	13.36	13.40	15.9	21,800	0.07%
2018/10/24	5	13.62	2.1	13.70	13.65	2.9	21,778	0.01%
2018/10/23	11	13.74	0	0.00	13.70	11	21,699	0.05%
2018/10/22	2	13.90	0	0.00	13.90	2	21,736	0.01%
2018/10/19	53	13.83	0	0.00	13.75	53	21,778	0.24%
2018/10/18	2	13.90	0	0.00	13.90	2	21,590	0.01%
2018/10/17	0.1	14.00	0	0.00	13.95	0.1	21,692	0.00%
2018/10/16	0	0.00	0.1	14.10	14.00	-0.1	21,573	0.00%
2018/10/15	5	13.92	3	14.00	13.95	2	21,462	0.01%
2018/10/12	7.8	13.92	0	0.00	14.15	7.8	21,219	0.04%
2018/10/11	38.1	13.97	1	14.00	13.90	37.1	20,843	0.18%
2018/10/09	8	14.40	0	0.00	14.40	8	20,095	0.04%
2018/10/08	2	14.40	3	14.45	14.40	-1	20,094	0.00%
2018/10/05	4	14.46	16.2	14.50	14.45	-12.2	20,007	-0.06%
2018/10/04	7	14.51	10	14.53	14.60	-3	19,791	-0.02%
2018/10/03	31	14.70	3	14.70	14.70	28	19,607	0.14%
2018/10/02	62	14.75	0	0.00	14.75	62	19,642	0.32%
2018/10/01	55	14.80	5.3	14.85	14.85	49.7	19,487	0.26%
2018/09/28	31.1	14.70	0	0.00	14.75	31.1	19,516	0.16%
2018/09/27	1	14.65	42	14.66	14.75	-41	19,372	-0.21%
2018/09/26	0	0.00	0.1	14.70	14.65	-0.1	19,114	0.00%
2018/09/25	1	14.65	0.2	14.75	14.70	0.8	19,208	0.00%
2018/09/21	2.3	14.61	12.7	14.62	14.70	-10.4	19,115	-0.05%
2018/09/20	4	14.59	1.1	14.60	14.60	2.9	18,765	0.02%
2018/09/19	6	14.49	11.6	14.51	14.55	-5.6	18,727	-0.03%
2018/09/18	0.5	14.50	0	0.00	14.45	0.5	18,652	0.00%
2018/09/17	2	14.40	0.1	14.50	14.40	1.9	18,647	0.01%
2018/09/14	12	14.40	6	14.40	14.35	6	18,691	0.03%
2018/09/12	0.1	14.20	0	0.00	14.15	0.1	18,675	0.00%
2018/09/11	16	14.04	0	0.00	14.10	16	18,757	0.09%
2018/09/10	14	14.06	0	0.00	14.10	14	18,765	0.07%
2018/09/07	55	14.17	0	0.00	14.15	55	18,837	0.29%
2018/09/06	0	0.00	10	14.25	14.25	-10	18,861	-0.05%
2018/09/05	18	14.31	1	14.40	14.30	17	18,788	0.09%
2018/09/04	10	14.40	0	0.00	14.40	10	18,821	0.05%
2018/08/31	3	14.50	2	14.50	14.45	1	19,079	0.01%
2018/08/30	8	14.39	0	0.00	14.35	8	19,020	0.04%
2018/08/29	3	14.40	0	0.00	14.50	3	19,044	0.02%
2018/08/28	5	14.50	10	14.48	14.45	-5	19,145	-0.03%
2018/08/27	1	14.40	0	0.00	14.40	1	19,145	0.01%
2018/08/24	46	14.22	0	0.00	14.25	46	19,188	0.24%
2018/08/23	70	14.40	0	0.00	14.35	70	19,121	0.37%
2018/08/22	141	14.52	0	0.00	14.55	141	18,738	0.75%	大買/鉅額交易
2018/08/21	2	15.30	9	15.23	15.35	-7	17,223	-0.04%
2018/08/20	10	15.11	15	15.08	15.10	-5	16,252	-0.03%
2018/08/17	0	0.00	1	15.05	15.00	-1	15,675	-0.01%
2018/08/15	4	14.98	0	0.00	14.95	4	15,153	0.03%
2018/08/14	1	15.00	0	0.00	15.05	1	14,943	0.01%
2018/08/13	9	15.00	3	15.05	15.00	6	14,941	0.04%
2018/08/10	19.2	15.08	1	15.10	15.10	18.2	14,706	0.12%
2018/08/09	6	14.95	0	0.00	14.90	6	14,439	0.04%
2018/08/08	0.1	15.00	0	0.00	15.00	0.1	14,035	0.00%
2018/08/07	5	14.95	0	0.00	14.90	5	13,985	0.04%
2018/08/06	5	14.95	0	0.00	14.90	5	13,871	0.04%
2018/08/01	0.1	15.00	0	0.00	15.05	0.1	13,554	0.00%
2018/07/30	5	14.95	0	0.00	15.00	5	13,363	0.04%
2018/07/27	5	14.95	2	14.95	14.95	3	13,338	0.02%
2018/07/26	0	0.00	5	14.90	14.90	-5	13,298	-0.04%
2018/07/25	0	0.00	5	14.85	14.80	-5	13,372	-0.04%
2018/07/24	2	14.75	4	14.80	14.85	-2	13,485	-0.01%
2018/07/23	0.1	14.70	50	14.70	14.70	-49.9	13,481	-0.37%
2018/07/19	0	0.00	65	14.61	14.60	-65	13,516	-0.48%
2018/07/18	0	0.00	10	14.65	14.65	-10	13,543	-0.07%
2018/07/17	0	0.00	52	14.54	14.55	-52	13,553	-0.38%
2018/07/16	4	14.48	0	0.00	14.45	4	13,464	0.03%
2018/07/13	61	14.52	3	14.55	14.60	58	13,434	0.43%
2018/07/12	10	14.50	0	0.00	14.50	10	13,436	0.07%
2018/07/11	1	14.35	0	0.00	14.40	1	13,462	0.01%
2018/07/09	5	14.30	0	0.00	14.30	5	13,454	0.04%
2018/07/06	24	14.17	4	14.20	14.15	20	13,456	0.15%
2018/07/04	14	14.25	4	14.34	14.30	10	13,504	0.07%
2018/07/03	10	14.30	0	0.00	14.25	10	13,666	0.07%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	2	14.40	2	14.40	14.40	0	13,771	0.00%
2018/06/28	11	14.37	0	0.00	14.35	11	13,709	0.08%
2018/06/27	11	14.40	0	0.00	14.40	11	13,698	0.08%
2018/06/22	21	14.41	0	0.00	14.40	21	14,053	0.15%
2018/06/21	12	14.46	0	0.00	14.50	12	14,121	0.08%
2018/06/20	0	0.00	6	14.45	14.50	-6	14,323	-0.04%
2018/06/19	9	14.43	0	0.00	14.40	9	14,323	0.06%
2018/06/15	12	14.50	3.9	14.51	14.55	8.1	14,339	0.06%
2018/06/14	57	14.55	0	0.00	14.45	57	14,223	0.40%
2018/06/13	10	14.75	0	0.00	14.75	10	14,065	0.07%
2018/06/12	3	14.78	8.7	14.80	14.75	-5.7	14,389	-0.04%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	3	14.92	0	0.00	14.95	3	14,340	0.02%
2018/06/06	0	0.00	1	15.00	15.00	-1	14,228	-0.01%
2018/06/04	0	0.00	2	14.85	14.90	-2	13,903	-0.01%
2018/05/31	2	14.63	0	0.00	14.75	2	13,701	0.01%
2018/05/30	52	14.63	0	0.00	14.55	52	13,274	0.39%
2018/05/24	0	0.00	0.7	14.80	14.85	-0.7	13,445	-0.01%
2018/05/23	11	14.80	0	0.00	14.80	11	13,557	0.08%
2018/05/22	2	14.90	54	14.85	14.85	-52	13,697	-0.38%
2018/05/21	2	14.85	27	14.81	14.90	-25	13,831	-0.18%
2018/05/18	1	14.75	0	0.00	14.80	1	13,868	0.01%
2018/05/17	1	14.75	1	14.80	14.70	0	13,999	0.00%
2018/05/16	15	14.65	1	14.70	14.70	14	14,038	0.10%
2018/05/14	0	0.00	18	14.57	14.60	-18	15,487	-0.12%
2018/05/11	0.7	14.55	0	0.00	14.60	0.7	15,514	0.00%
2018/05/10	200	14.55	0	0.00	14.45	200	15,325	1.30%	大買/鉅額交易
2018/05/09	1	14.45	0	0.00	14.50	1	15,161	0.01%
2018/05/08	21	14.40	0	0.00	14.45	21	15,184	0.14%
2018/05/04	1	14.30	0	0.00	14.35	1	15,118	0.01%
2018/05/03	4	14.41	3	14.40	14.35	1	15,080	0.01%
2018/05/02	41	14.55	0.1	14.50	14.50	40.9	15,217	0.27%
2018/04/27	1	14.30	0	0.00	14.35	1	15,086	0.01%
2018/04/26	14	14.20	0.2	14.20	14.20	13.9	15,067	0.09%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	24	14.26	0	0.00	14.25	24	15,298	0.16%
2018/04/23	14	14.34	0	0.00	14.40	14	15,479	0.09%
2018/04/19	0	0.00	13	14.25	14.30	-13	15,652	-0.08%
2018/04/18	2	14.18	0	0.00	14.20	2	15,680	0.01%
2018/04/17	0	0.00	2	14.15	14.20	-2	15,783	-0.01%
2018/04/16	2	14.20	0	0.00	14.25	2	15,884	0.01%
2018/04/13	0	0.00	31	14.25	14.25	-31	16,225	-0.19%
2018/04/12	3	14.23	0	0.00	14.30	3	16,449	0.02%
2018/04/11	5	14.25	0.4	14.30	14.30	4.6	16,728	0.03%
2018/04/10	7	14.15	0	0.00	14.30	7	16,733	0.04%
2018/04/09	53	14.06	0	0.00	14.10	53	16,726	0.32%
2018/04/03	6	14.08	0	0.00	14.10	6	16,906	0.04%
2018/04/02	5	14.20	0	0.00	14.20	5	16,856	0.03%
2018/03/31	5	14.29	0	0.00	14.25	5	16,829	0.03%
2018/03/30	0	14.30	0	0.00	14.30	0	16,996	0.00%
2018/03/29	20	14.27	0	0.00	14.30	20	16,902	0.12%
2018/03/28	1	14.40	3	14.50	14.35	-2	16,653	-0.01%
2018/03/26	6	14.30	0	0.00	14.35	6	16,445	0.04%
2018/03/23	10	14.21	0	0.00	14.30	10	16,483	0.06%
2018/03/22	4	14.55	0	0.00	14.45	4	16,264	0.02%
2018/03/21	2	14.53	47	14.50	14.55	-45	16,201	-0.28%
2018/03/20	9	14.44	1	14.45	14.50	8	16,377	0.05%
2018/03/19	0	0.00	20	14.48	14.50	-20	16,415	-0.12%
2018/03/16	6	14.30	2	14.30	14.35	4	16,305	0.02%
2018/03/15	7	14.40	0	0.00	14.40	7	16,103	0.04%
2018/03/14	31	14.30	5	14.30	14.40	26	16,117	0.16%
2018/03/13	1	14.10	0.9	14.15	14.20	0.1	16,075	0.00%
2018/03/12	0	0.00	3.1	14.05	14.10	-3.1	16,091	-0.02%
2018/03/09	1	13.95	0	0.00	13.90	1	16,094	0.01%
2018/03/08	10	13.90	0	0.00	13.95	10	16,248	0.06%
2018/03/07	10	13.95	0	0.00	13.95	10	16,395	0.06%
2018/03/06	2	14.00	0	0.00	14.00	2	16,793	0.01%
2018/03/05	8	13.95	5	14.05	13.95	3	17,297	0.02%
2018/03/02	18	14.01	1	14.00	14.00	17	17,291	0.10%
2018/03/01	20	14.10	5	14.10	14.15	15	17,253	0.09%
2018/02/27	3	14.15	10	14.15	14.20	-7	17,216	-0.04%
2018/02/26	71	14.16	0	0.00	14.10	71	17,084	0.42%
2018/02/23	0	0.00	5	14.10	14.20	-5	16,978	-0.03%
2018/02/22	5	13.90	2	13.85	13.90	3	17,347	0.02%
2018/02/21	10.3	13.85	0.7	14.00	14.00	9.6	17,795	0.05%
2018/02/12	11	13.75	0	0.00	13.70	11	17,653	0.06%
2018/02/09	6	13.51	2.1	13.55	13.60	3.9	17,554	0.02%
2018/02/08	1.1	13.65	0	0.00	13.65	1.1	17,330	0.01%
2018/02/07	22.3	13.76	0	0.00	13.50	22.3	17,154	0.13%
2018/02/06	16.3	13.57	55	13.76	13.45	-38.7	16,510	-0.23%
2018/02/05	17	14.33	0	0.00	14.30	17	15,559	0.11%
2018/01/31	0	0.00	2	14.50	14.70	-2	15,511	-0.01%
2018/01/30	1	14.65	5	14.65	14.60	-4	15,320	-0.03%
2018/01/26	1	14.70	0	0.00	14.75	1	15,180	0.01%
2018/01/24	2	14.70	0	0.00	14.70	2	14,936	0.01%
2018/01/22	2	14.73	0	0.00	14.80	2	14,771	0.01%
2018/01/19	10	14.75	0	0.00	14.80	10	14,703	0.07%
2018/01/18	1	14.75	18	14.68	14.75	-17	14,634	-0.12%
2018/01/17	0.1	14.55	10	14.60	14.65	-9.9	14,314	-0.07%
2018/01/16	0	0.00	2.8	14.50	14.60	-2.8	14,070	-0.02%
2018/01/15	50	14.53	2	14.50	14.55	48	13,970	0.34%
2018/01/12	0	0.00	6	14.55	14.55	-6	13,894	-0.04%
2018/01/11	0	0.00	93	14.50	14.55	-93	13,779	-0.67%
2018/01/09	3	14.47	1	14.35	14.50	2	13,695	0.01%
2018/01/08	0	0.00	5	14.35	14.40	-5	13,508	-0.04%
2018/01/05	0	0.00	5	14.13	14.20	-5	13,336	-0.04%
2018/01/04	0	0.00	5	14.05	14.05	-5	13,532	-0.04%
2018/01/03	0	0.00	8	14.10	14.10	-8	13,634	-0.06%
2018/01/02	14	14.00	21	13.90	14.00	-7	13,521	-0.05%