台新金 (2887)-凱基-站前券商分點個股進出

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
17.60
漲跌
▲0.15
漲幅
+0.86%
成交量
10,046張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/26	16.1	17.61	2.9	17.65	17.60	13.1	14,926	0.09%
2024/04/25	8.2	17.53	96	17.50	17.45	-87.9	15,025	-0.58%
2024/04/24	2.3	17.68	3.3	17.70	17.65	-1	15,211	-0.01%
2024/04/23	0.1	17.76	5	17.76	17.70	-5	15,631	-0.03%
2024/04/22	6	17.55	23.3	17.60	17.65	-17.3	15,962	-0.11%
2024/04/19	48.7	17.33	12	17.33	17.35	36.7	15,924	0.23%
2024/04/18	17.2	17.51	0	0.00	17.60	17.2	15,600	0.11%
2024/04/17	28	17.58	8	17.54	17.55	20	15,465	0.13%
2024/04/16	104.6	17.56	6	17.48	17.40	98.6	15,357	0.64%	大買/
2024/04/15	8.1	17.85	38	17.90	17.85	-29.9	14,865	-0.20%
2024/04/12	60.9	17.91	4	17.95	17.90	56.9	14,797	0.38%
2024/04/11	18.2	18.00	5.7	18.04	18.00	12.4	14,551	0.09%
2024/04/10	4.5	18.10	35	18.10	18.10	-30.5	14,512	-0.21%
2024/04/09	2.2	18.14	288.3	18.10	18.10	-286.1	14,490	-1.97%	大賣/鉅額交易
2024/04/08	58.6	17.95	224.5	18.05	18.05	-165.8	14,371	-1.15%	大賣/鉅額交易
2024/04/03	74	17.95	53	17.95	17.90	21	14,267	0.15%
2024/04/02	10	18.05	4.1	18.04	18.05	5.9	14,268	0.04%
2024/04/01	0	18.00	2	18.10	18.05	-2	14,313	-0.01%
2024/03/29	12.1	18.00	0	0.00	18.00	12.1	14,282	0.08%
2024/03/28	1.8	18.01	0	18.05	17.95	1.8	14,097	0.01%
2024/03/27	2.4	18.02	9.5	18.05	18.05	-7	14,000	-0.05%
2024/03/26	55.5	18.05	1.6	18.00	18.05	53.9	14,045	0.38%
2024/03/25	5	18.00	0	0.00	17.95	5	14,023	0.04%
2024/03/22	0.1	18.01	1	18.05	18.05	-0.8	14,188	-0.01%
2024/03/21	10	18.05	807	18.00	18.05	-797	14,184	-5.62%	大賣/鉅額交易
2024/03/20	1.8	17.87	9.3	17.85	17.85	-7.6	14,344	-0.05%
2024/03/19	7.1	17.91	25	17.91	17.90	-17.9	14,461	-0.12%
2024/03/18	6.5	18.00	17.3	18.10	18.10	-10.8	14,282	-0.08%
2024/03/15	13.1	18.01	25	17.97	18.15	-11.9	14,187	-0.08%
2024/03/14	7	18.11	22	18.13	18.20	-15	13,639	-0.11%
2024/03/13	0.1	17.88	11	17.90	17.95	-10.9	13,230	-0.08%
2024/03/12	1.2	17.89	14.3	17.89	17.90	-13.1	13,031	-0.10%
2024/03/11	17.4	17.80	18.3	17.82	17.80	-0.9	12,987	-0.01%
2024/03/08	10	17.70	1.2	17.75	17.85	8.8	12,960	0.07%
2024/03/07	10.4	17.65	7.2	17.68	17.70	3.2	12,762	0.02%
2024/03/06	20.1	17.70	51.2	17.67	17.70	-31.1	12,726	-0.24%
2024/03/05	5	17.34	4	17.35	17.30	1	12,922	0.01%
2024/03/04	7.5	17.39	2.1	17.35	17.35	5.4	12,936	0.04%
2024/03/01	9	17.36	20.4	17.35	17.35	-11.3	13,014	-0.09%
2024/02/29	14	17.29	17	17.31	17.40	-3	12,970	-0.02%
2024/02/27	20.1	17.26	9	17.26	17.25	11.1	12,722	0.09%
2024/02/26	11.9	17.27	33.2	17.25	17.25	-21.3	12,521	-0.17%
2024/02/23	15.4	17.35	5.1	17.36	17.30	10.3	12,491	0.08%
2024/02/22	14	17.40	18.1	17.36	17.40	-4.1	12,768	-0.03%
2024/02/21	1	17.40	1.2	17.44	17.45	-0.2	12,805	0.00%
2024/02/20	18.3	17.35	14	17.31	17.35	4.3	12,877	0.03%
2024/02/19	3.1	17.30	11.3	17.28	17.35	-8.3	12,892	-0.06%
2024/02/16	6.4	17.18	4.4	17.19	17.15	1.9	13,054	0.01%
2024/02/15	10.4	17.14	11.6	17.21	17.15	-1.3	12,978	-0.01%
2024/02/05	20.7	17.12	6	17.12	17.10	14.8	12,700	0.12%
2024/02/02	2.4	17.19	0.1	17.20	17.20	2.4	12,592	0.02%
2024/02/01	3.1	17.22	2.1	17.15	17.25	1	12,547	0.01%
2024/01/31	54	17.14	0	0.00	17.15	54	12,472	0.43%
2024/01/30	77.1	17.17	0	0.00	17.15	77.1	12,405	0.62%
2024/01/29	2.1	17.35	9.9	17.40	17.35	-7.8	12,384	-0.06%
2024/01/26	4	17.28	45.1	17.33	17.40	-41	12,414	-0.33%
2024/01/25	3	17.22	17.5	17.22	17.20	-14.5	12,448	-0.12%
2024/01/24	1.7	17.20	0	0.00	17.20	1.7	12,455	0.01%
2024/01/23	13.1	17.03	0.1	17.15	17.05	13.1	12,547	0.10%
2024/01/22	103.3	17.05	11.4	17.05	17.00	91.9	12,592	0.73%	大買/
2024/01/19	78.2	17.10	0	17.20	17.10	78.2	12,352	0.63%
2024/01/18	475.2	17.02	12	17.10	17.00	463.3	12,316	3.76%	大買/鉅額交易
2024/01/17	50.6	17.11	1	17.00	17.00	49.6	12,096	0.41%
2024/01/16	164.7	17.35	1.4	17.42	17.30	163.3	11,685	1.40%	大買/鉅額交易
2024/01/15	127.2	17.70	4.2	17.65	17.60	123	11,373	1.08%	大買/鉅額交易
2024/01/12	33.1	17.68	34	17.68	17.65	-1	11,592	-0.01%
2024/01/11	7.6	17.82	10.6	17.85	17.80	-3	11,521	-0.03%
2024/01/10	117	17.84	27	17.81	17.80	90	11,572	0.78%	大買/
2024/01/09	1.1	17.90	1.1	17.90	17.85	0	11,616	0.00%
2024/01/08	0.1	17.98	1.1	18.00	17.95	-1	11,642	-0.01%
2024/01/05	1	17.85	1.1	17.90	17.85	-0.1	11,664	0.00%
2024/01/04	3.5	17.86	24.2	17.94	17.85	-20.8	11,833	-0.18%
2024/01/03	17.1	17.86	0	0.00	17.85	17.1	12,183	0.14%
2024/01/02	1.1	18.05	0.9	18.05	18.05	0.2	12,114	0.00%
2023/12/29	11.1	18.05	16	18.05	18.10	-4.9	12,174	-0.04%
2023/12/28	0.6	17.99	11.2	17.97	18.10	-10.6	12,355	-0.09%
2023/12/27	0.1	17.93	3.1	18.00	17.95	-3	12,236	-0.02%
2023/12/26	0.6	17.90	4.1	17.89	17.90	-3.5	12,182	-0.03%
2023/12/25	118.8	17.75	0	0.00	17.80	118.8	12,226	0.97%	大買/鉅額交易
2023/12/22	2.1	17.75	10.1	17.70	17.75	-8	12,341	-0.06%
2023/12/21	1.7	17.68	0	0.00	17.75	1.7	12,393	0.01%
2023/12/20	10.6	17.75	1	17.85	17.70	9.6	12,352	0.08%
2023/12/19	514.2	17.75	3.6	17.68	17.75	510.6	12,298	4.15%	大買/鉅額交易
2023/12/18	2.2	17.86	14.1	17.86	17.85	-11.9	12,356	-0.10%
2023/12/15	66.9	17.96	12	17.95	17.85	54.9	12,346	0.44%
2023/12/14	7.1	18.05	3.1	18.08	18.10	3.9	11,974	0.03%
2023/12/13	17.6	17.93	21.6	17.95	17.95	-4	11,809	-0.03%
2023/12/12	12.1	17.95	30	17.97	18.00	-17.9	12,162	-0.15%
2023/12/11	14	17.89	4.1	17.93	18.00	10	12,318	0.08%
2023/12/08	10	17.92	4	17.98	17.90	6	12,307	0.05%
2023/12/07	8.4	17.92	30	17.95	18.00	-21.6	12,294	-0.18%
2023/12/06	0.4	18.01	0	0.00	18.00	0.4	12,337	0.00%
2023/12/05	14.4	17.93	3	17.95	17.90	11.4	12,315	0.09%
2023/12/04	3	18.02	11.4	18.03	18.00	-8.4	12,347	-0.07%
2023/12/01	4	18.05	0	18.15	18.00	4	12,427	0.03%
2023/11/30	7.1	18.04	43	18.30	18.30	-35.9	12,330	-0.29%
2023/11/29	18	18.09	2	18.10	18.05	16	11,815	0.14%
2023/11/28	4.3	18.15	1.1	18.20	18.15	3.2	11,684	0.03%
2023/11/27	6.6	18.13	0	0.00	18.05	6.6	11,840	0.06%
2023/11/24	11	18.05	1	18.10	18.10	10	11,906	0.08%
2023/11/22	0	18.15	8	18.20	18.10	-7.9	12,042	-0.07%
2023/11/21	10	18.23	68.4	18.24	18.30	-58.4	12,090	-0.48%
2023/11/20	4.1	17.95	3.1	17.98	18.05	1.1	11,794	0.01%
2023/11/17	0.4	18.05	1.1	18.05	18.00	-0.7	11,754	-0.01%
2023/11/16	3	18.00	27.1	18.03	18.05	-24	11,635	-0.21%
2023/11/15	0	0.00	13.3	17.98	18.00	-13.3	11,566	-0.11%
2023/11/14	2.1	17.83	1.2	17.84	17.85	0.9	11,403	0.01%
2023/11/13	1	17.75	9.7	17.77	17.80	-8.7	11,644	-0.07%
2023/11/10	0	17.85	2	17.75	17.70	-2	11,971	-0.02%
2023/11/09	2.4	17.81	2	17.80	17.75	0.4	12,118	0.00%
2023/11/08	0	17.85	2.1	17.80	17.85	-2	12,371	-0.02%
2023/11/07	5.1	17.85	3.5	17.76	17.80	1.7	12,486	0.01%
2023/11/06	0.4	17.90	30.4	17.78	17.85	-30	12,560	-0.24%
2023/11/03	21.2	17.70	65.4	17.65	17.65	-44.2	12,458	-0.35%
2023/11/02	0	0.00	11.4	17.46	17.55	-11.4	12,514	-0.09%
2023/11/01	3	17.20	29.1	17.24	17.25	-26.1	12,486	-0.21%
2023/10/31	9.4	17.23	0.1	17.35	17.25	9.3	12,588	0.07%
2023/10/30	11.4	17.30	1	17.40	17.35	10.4	12,795	0.08%
2023/10/27	3	17.48	13.1	17.48	17.45	-10.1	12,687	-0.08%
2023/10/26	5.3	17.42	11.7	17.45	17.40	-6.4	12,998	-0.05%
2023/10/25	6.3	17.60	0.1	17.65	17.60	6.2	13,029	0.05%
2023/10/24	4.2	17.48	1.6	17.51	17.60	2.6	13,323	0.02%
2023/10/23	31.6	17.60	0	0.00	17.60	31.6	13,889	0.23%
2023/10/20	1.3	17.64	1	17.75	17.75	0.3	14,553	0.00%
2023/10/19	0.1	17.85	2.1	17.89	17.80	-2	14,648	-0.01%
2023/10/18	2	17.83	1.4	17.85	17.90	0.6	14,787	0.00%
2023/10/17	7	17.85	0.2	17.92	17.85	6.8	14,959	0.05%
2023/10/16	3.4	17.86	0.2	17.93	17.90	3.2	15,150	0.02%
2023/10/13	1	17.90	2.8	17.92	17.90	-1.7	15,439	-0.01%
2023/10/12	11.1	18.00	15.9	17.96	18.00	-4.8	15,603	-0.03%
2023/10/11	7.4	17.66	9	17.77	17.80	-1.6	15,620	-0.01%
2023/10/06	0	17.75	248	17.80	17.75	-248	15,340	-1.62%	大賣/鉅額交易
2023/10/05	8	17.69	0	0.00	17.65	8	15,440	0.05%
2023/10/04	7	17.55	0	0.00	17.60	7	15,467	0.05%
2023/10/03	1	17.75	0	0.00	17.80	1	15,401	0.01%
2023/10/02	7.1	17.91	2	17.90	17.85	5.1	15,831	0.03%
2023/09/28	1.2	17.86	14	17.86	17.90	-12.8	16,289	-0.08%
2023/09/27	3.7	17.87	2.2	17.95	17.90	1.5	16,292	0.01%
2023/09/26	9	17.80	0	0.00	17.80	9	16,234	0.06%
2023/09/25	0	17.85	0	0.00	17.85	0	16,194	0.00%
2023/09/22	0.3	17.85	19	17.80	17.75	-18.7	16,425	-0.11%
2023/09/21	14.2	17.80	1	17.80	17.80	13.2	16,478	0.08%
2023/09/20	5.1	18.04	0.9	18.10	18.00	4.2	16,294	0.03%
2023/09/19	0.6	18.15	1.6	18.15	18.10	-1	16,307	-0.01%
2023/09/18	1.1	18.15	0.7	18.25	18.20	0.4	16,455	0.00%
2023/09/15	8.1	18.19	8	18.17	18.30	0	16,608	0.00%
2023/09/14	0.1	17.95	15.1	17.98	18.15	-15	16,338	-0.09%
2023/09/13	3.3	17.81	52	17.80	17.80	-48.7	16,301	-0.30%
2023/09/12	36.1	17.79	7.2	17.80	17.85	28.9	16,570	0.17%
2023/09/11	19.2	17.75	21	17.70	17.75	-1.8	16,623	-0.01%
2023/09/08	57.1	17.75	3.7	17.81	17.75	53.4	16,706	0.32%
2023/09/07	3.7	17.78	140.1	17.77	17.75	-136.4	16,902	-0.81%	大賣/鉅額交易
2023/09/06	4.2	17.88	1	17.90	17.85	3.2	17,075	0.02%
2023/09/05	31	18.00	0.1	18.05	17.95	30.9	17,214	0.18%
2023/09/04	2	18.00	13	18.05	18.00	-11	17,298	-0.06%
2023/09/01	10	18.00	0.6	18.05	17.90	9.5	17,433	0.05%
2023/08/31	23	18.00	0	0.00	17.80	23	17,611	0.13%
2023/08/30	1.2	18.14	15.1	18.11	18.05	-13.9	17,572	-0.08%
2023/08/29	4.5	17.96	3.1	17.93	17.95	1.4	17,659	0.01%
2023/08/28	25.8	17.91	3.3	17.84	17.80	22.5	17,779	0.13%
2023/08/25	1.5	17.83	15.5	17.84	17.75	-14	18,306	-0.08%
2023/08/24	0.3	17.90	10	17.85	17.80	-9.7	18,424	-0.05%
2023/08/23	4	17.80	0	0.00	17.75	4	18,420	0.02%
2023/08/22	0	17.90	0.1	17.85	17.80	0	18,493	0.00%
2023/08/21	1.1	17.66	3	17.85	17.80	-2	18,684	-0.01%
2023/08/18	16.3	17.67	1	17.80	17.65	15.3	18,774	0.08%
2023/08/17	86.7	17.49	0.1	17.45	17.60	86.6	18,912	0.46%
2023/08/16	14.1	17.58	0	0.00	17.65	14.1	18,805	0.08%
2023/08/15	93.8	17.98	5.3	18.00	17.90	88.5	18,815	0.47%
2023/08/14	62.1	18.05	3	18.05	18.10	59.1	18,946	0.31%
2023/08/11	21	18.33	12.1	18.35	18.35	8.9	19,084	0.05%
2023/08/10	18.1	18.21	0.1	18.35	18.20	18	19,166	0.09%
2023/08/09	2.5	18.29	12.3	18.25	18.30	-9.7	19,246	-0.05%
2023/08/08	6	18.19	13.1	18.25	18.15	-7.1	19,430	-0.04%
2023/08/07	2	18.28	13	18.25	18.30	-11	19,599	-0.06%
2023/08/04	7.2	18.20	1	18.15	18.20	6.2	19,726	0.03%
2023/08/02	4.4	18.18	0	0.00	18.20	4.4	19,825	0.02%
2023/08/01	1	18.30	0	0.00	18.35	1	20,109	0.01%
2023/07/31	3.1	18.29	18.6	18.36	18.25	-15.6	20,128	-0.08%
2023/07/28	8	18.31	0	0.00	18.30	8	19,804	0.04%
2023/07/27	211.2	18.33	2	18.30	18.35	209.2	19,669	1.06%	大買/鉅額交易
2023/07/26	324	18.24	13.1	18.40	18.40	310.9	19,388	1.60%	大買/鉅額交易
2023/07/25	16.9	19.21	620	19.28	19.30	-603.1	18,844	-3.20%	大賣/鉅額交易
2023/07/24	56.1	19.18	23.3	19.20	19.15	32.8	18,061	0.18%
2023/07/19	1.5	19.40	1	19.40	19.25	0.4	17,394	0.00%
2023/07/18	0	0.00	19	19.36	19.40	-19	17,223	-0.11%
2023/07/17	0	0.00	10.1	19.12	19.20	-10.1	16,966	-0.06%
2023/07/14	0.5	18.92	9	18.97	19.05	-8.5	16,817	-0.05%
2023/07/13	124	18.90	20.1	18.95	18.85	103.9	16,762	0.62%	大買/鉅額交易
2023/07/12	2.1	18.80	6	18.80	18.85	-3.9	16,749	-0.02%
2023/07/11	10.8	18.85	8	18.84	18.85	2.8	16,703	0.02%
2023/07/10	21	18.35	2	18.48	18.35	19.1	16,760	0.11%
2023/07/07	24.8	18.21	3.9	18.24	18.25	21	16,722	0.13%
2023/07/06	19.6	18.64	82	18.50	18.50	-62.4	16,296	-0.38%
2023/07/05	5	18.90	50	18.90	18.90	-45	15,851	-0.28%
2023/07/04	0.4	18.95	0.1	18.95	18.90	0.3	15,812	0.00%
2023/06/30	0.4	18.90	0	0.00	18.90	0.4	16,122	0.00%
2023/06/29	38.1	19.01	0	0.00	19.00	38.1	15,940	0.24%
2023/06/28	4.4	19.05	2.1	19.05	19.05	2.3	15,971	0.01%
2023/06/27	50	19.10	0	0.00	19.10	50	15,953	0.31%
2023/06/26	12	19.13	1	19.25	19.15	11	15,913	0.07%
2023/06/21	0	0.00	16	18.98	19.15	-16	15,828	-0.10%
2023/06/20	0	0.00	15	19.00	19.00	-15	15,758	-0.10%
2023/06/19	3.2	18.88	3	18.90	18.90	0.2	15,734	0.00%
2023/06/16	550	18.95	9	19.00	19.00	541	15,604	3.47%	大買/鉅額交易
2023/06/15	11.5	19.00	0	0.00	19.00	11.5	15,277	0.08%
2023/06/14	0.4	19.00	3	19.03	19.10	-2.6	15,328	-0.02%
2023/06/13	1.1	19.00	3	19.00	19.00	-1.9	15,594	-0.01%
2023/06/12	5.8	19.24	7.1	18.99	19.00	-1.4	15,505	-0.01%
2023/06/09	2	19.05	2	19.08	19.05	0	15,373	0.00%
2023/06/08	0	0.00	7.2	18.81	18.85	-7.2	15,354	-0.05%
2023/06/07	0.7	18.71	0	0.00	18.80	0.7	15,447	0.00%
2023/06/06	3	18.70	8	18.75	18.65	-5	15,425	-0.03%
2023/06/05	10.1	18.70	6.6	18.75	18.65	3.5	15,289	0.02%
2023/06/02	16	18.40	0	0.00	18.45	16	14,997	0.11%
2023/06/01	59	18.36	0	18.40	18.35	59	14,973	0.39%
2023/05/31	423.4	18.38	0.1	18.45	18.35	423.2	14,857	2.85%	大買/鉅額交易
2023/05/30	352.4	18.40	2.4	18.44	18.45	349.9	14,350	2.44%	大買/鉅額交易
2023/05/29	1	18.40	0.1	18.45	18.40	0.9	14,320	0.01%
2023/05/26	12	18.27	22.3	18.33	18.35	-10.3	14,433	-0.07%
2023/05/25	16.1	18.50	19.1	18.42	18.35	-3.1	14,407	-0.02%
2023/05/24	3.5	18.62	1	18.70	18.70	2.5	14,324	0.02%
2023/05/23	2	18.60	21.5	18.65	18.75	-19.5	14,269	-0.14%
2023/05/22	2.6	18.49	25	18.52	18.55	-22.4	14,224	-0.16%
2023/05/19	10	18.35	5	18.35	18.45	5	14,108	0.04%
2023/05/18	6	18.43	4.2	18.47	18.45	1.8	13,810	0.01%
2023/05/17	11	18.47	5	18.46	18.50	6	13,565	0.04%
2023/05/16	0	0.00	1,263.9	18.33	18.40	-1,263.9	13,236	-9.55%	大賣/鉅額交易
2023/05/15	2	18.00	443	18.19	18.15	-441	13,112	-3.36%	大賣/鉅額交易
2023/05/12	3.4	18.22	606.1	18.25	18.25	-602.7	12,994	-4.64%	大賣/鉅額交易
2023/05/11	3.2	18.22	1,247	18.22	18.30	-1,243.8	12,811	-9.71%	大賣/鉅額交易
2023/05/10	18	18.06	624	18.12	18.10	-606	12,569	-4.82%	大賣/鉅額交易
2023/05/09	3.6	17.98	620	18.03	18.05	-616.4	12,450	-4.95%	大賣/鉅額交易
2023/05/08	54	18.04	235	18.13	17.95	-181	12,451	-1.45%	大賣/鉅額交易
2023/05/05	43.2	17.53	214	17.55	17.55	-170.8	11,896	-1.44%	大賣/鉅額交易
2023/05/04	0	17.35	201.3	17.35	17.35	-201.3	11,959	-1.68%	大賣/鉅額交易
2023/05/03	0.1	17.30	0.9	17.32	17.30	-0.8	12,121	-0.01%
2023/05/02	0	17.30	14.2	17.30	17.35	-14.2	12,515	-0.11%
2023/04/28	4	17.20	2	17.25	17.30	2	13,234	0.02%
2023/04/27	1	17.15	1.1	17.20	17.20	-0.1	13,202	0.00%
2023/04/26	2	17.15	0.7	17.20	17.25	1.3	13,306	0.01%
2023/04/25	1	17.20	6	17.11	17.10	-5	13,272	-0.04%
2023/04/24	10.2	17.15	1.2	17.19	17.20	9	13,242	0.07%
2023/04/21	5.6	17.01	2	17.10	17.15	3.6	13,345	0.03%
2023/04/20	0.6	16.95	4.6	16.98	17.05	-4	13,389	-0.03%
2023/04/19	25	17.23	23	17.27	17.15	2	13,584	0.01%
2023/04/18	0.1	17.12	15	17.23	17.25	-14.9	13,559	-0.11%
2023/04/17	2.1	17.15	3	17.17	17.20	-0.9	13,584	-0.01%
2023/04/14	30.2	17.07	20.3	17.13	17.15	9.9	13,573	0.07%
2023/04/13	1	17.05	22	16.99	17.10	-21	13,492	-0.16%
2023/04/12	0	16.80	10	16.80	16.95	-10	13,471	-0.07%
2023/04/11	0	16.76	1.1	16.80	16.80	-1.1	13,485	-0.01%
2023/04/10	5	16.65	0	0.00	16.70	5	13,434	0.04%
2023/04/07	0	16.65	5	16.65	16.65	-5	13,413	-0.04%
2023/04/06	1.1	16.52	0	0.00	16.65	1.1	13,351	0.01%
2023/03/31	1.3	16.54	1	16.55	16.60	0.3	13,222	0.00%
2023/03/30	1	16.40	0	0.00	16.40	1	13,032	0.01%
2023/03/29	2.6	16.42	1	16.40	16.40	1.6	12,965	0.01%
2023/03/28	12	16.46	0	0.00	16.40	12	12,936	0.09%
2023/03/27	2.9	16.38	50	16.45	16.45	-47.2	13,154	-0.36%
2023/03/24	0.5	16.45	11	16.45	16.50	-10.5	13,338	-0.08%
2023/03/23	9.9	16.37	4	16.50	16.50	5.9	13,318	0.04%
2023/03/22	107.1	16.25	7	16.26	16.30	100.1	13,301	0.75%	大買/
2023/03/21	1.1	16.15	0	0.00	16.05	1.1	13,431	0.01%
2023/03/20	1.1	15.95	0	0.00	15.95	1.1	13,557	0.01%
2023/03/17	13	15.95	1.2	15.97	16.00	11.9	13,642	0.09%
2023/03/16	15.1	15.61	44	15.65	15.60	-28.9	13,590	-0.21%
2023/03/15	14.1	15.98	114	15.98	15.85	-100	13,437	-0.74%	大賣/
2023/03/14	7.6	15.86	0.4	15.90	15.85	7.1	13,466	0.05%
2023/03/13	7.3	15.95	95	16.06	16.15	-87.7	13,336	-0.66%
2023/03/10	30.1	16.17	0	0.00	16.15	30.1	13,157	0.23%
2023/03/09	23	16.45	0	0.00	16.45	23	13,143	0.18%
2023/03/08	0.2	16.47	0	0.00	16.50	0.2	13,735	0.00%
2023/03/07	3.2	16.48	0.8	16.45	16.50	2.4	13,888	0.02%
2023/03/06	41.7	16.34	0	0.00	16.40	41.7	14,024	0.30%
2023/03/03	37.1	16.25	0	16.35	16.30	37.1	14,048	0.26%
2023/03/02	1	16.20	2	16.30	16.35	-1	14,129	-0.01%
2023/03/01	11.1	16.40	2	16.55	16.35	9.1	14,146	0.06%
2023/02/24	21.1	16.55	11	16.51	16.45	10.1	14,069	0.07%
2023/02/23	3	16.53	5	16.55	16.55	-2	13,957	-0.01%
2023/02/22	1.1	16.54	42	16.50	16.55	-40.9	13,983	-0.29%
2023/02/21	3.7	16.50	10	16.50	16.55	-6.3	13,997	-0.04%
2023/02/20	4	16.58	22.1	16.60	16.60	-18.1	14,097	-0.13%
2023/02/17	0.6	16.35	0	0.00	16.40	0.6	14,088	0.00%
2023/02/16	0	16.30	3.6	16.32	16.25	-3.6	14,384	-0.02%
2023/02/15	2.1	16.26	3.1	16.28	16.25	-1	14,727	-0.01%
2023/02/14	33	16.35	1	16.35	16.35	32	14,756	0.22%
2023/02/13	1	16.15	4	16.15	16.30	-3	14,931	-0.02%
2023/02/10	6	16.15	20	16.16	16.15	-14	14,936	-0.09%
2023/02/09	12	16.18	6	16.17	16.20	6	15,105	0.04%
2023/02/08	1.2	16.07	5	16.15	16.10	-3.8	15,129	-0.02%
2023/02/07	1	16.15	1.2	16.20	16.10	-0.2	15,186	0.00%
2023/02/06	0.2	16.24	2	16.23	16.15	-1.8	15,170	-0.01%
2023/02/03	27	16.26	6	16.27	16.30	21	15,075	0.14%
2023/02/02	29	16.24	3	16.20	16.25	26	15,352	0.17%
2023/02/01	2	16.18	52	16.20	16.25	-50	15,289	-0.33%
2023/01/31	12	16.34	10	16.41	16.25	2	15,294	0.01%
2023/01/30	30	16.20	140	16.29	16.70	-110	15,051	-0.73%	大賣/鉅額交易
2023/01/17	0	15.80	10	15.81	15.80	-10	14,385	-0.07%
2023/01/16	21	15.80	1	15.75	15.80	20	14,411	0.14%
2023/01/13	5	15.65	1	15.80	15.70	4	14,392	0.03%
2023/01/12	0.1	15.61	9.1	15.55	15.55	-9	14,962	-0.06%
2023/01/11	4.7	15.61	4	15.63	15.60	0.7	15,264	0.00%
2023/01/10	11	15.67	7	15.65	15.70	4	15,273	0.03%
2023/01/09	2	15.60	67	15.61	15.65	-65	15,354	-0.42%
2023/01/06	10	15.37	2.1	15.35	15.35	7.9	15,292	0.05%
2023/01/05	0	15.35	1	15.40	15.40	-1	15,567	-0.01%
2023/01/04	0	15.10	0	0.00	15.20	0	15,590	0.00%
2023/01/03	2	15.10	4	15.05	15.10	-2	15,843	-0.01%
2022/12/30	0	15.05	3	15.25	15.10	-3	15,943	-0.02%
2022/12/29	5.1	14.90	51	14.90	15.05	-45.9	15,880	-0.29%
2022/12/28	2	15.10	0	0.00	15.05	2	15,941	0.01%
2022/12/27	0	15.15	7	15.20	15.20	-7	16,150	-0.04%
2022/12/26	1	15.10	0	0.00	15.10	1	16,362	0.01%
2022/12/23	0	15.20	0.1	15.20	15.20	-0.1	16,666	0.00%
2022/12/22	0.7	15.19	1	15.20	15.20	-0.3	17,096	0.00%
2022/12/21	9	14.97	0	0.00	15.05	9	17,462	0.05%
2022/12/20	7	15.05	4.5	15.03	15.00	2.5	17,669	0.01%
2022/12/19	0	15.00	3.1	15.23	15.25	-3	17,914	-0.02%
2022/12/16	0.1	15.03	0	0.00	15.00	0.1	17,808	0.00%
2022/12/15	0.1	15.05	1.1	15.15	15.10	-0.9	17,895	-0.01%
2022/12/14	0.1	15.02	2	15.10	15.10	-1.9	18,180	-0.01%
2022/12/13	5.1	14.95	4.2	14.98	14.95	0.9	18,267	0.00%
2022/12/12	8	14.88	0	0.00	14.90	8	18,118	0.04%
2022/12/09	3	14.97	2	15.00	15.05	1	18,529	0.01%
2022/12/08	6	14.83	0	0.00	14.80	6	18,594	0.03%
2022/12/07	0	0.00	19	15.03	15.10	-19	18,646	-0.10%
2022/12/06	4.1	14.81	4	14.70	14.65	0.1	18,482	0.00%
2022/12/05	10	14.90	3	14.92	14.85	7	18,487	0.04%
2022/12/02	14.1	14.99	4	14.90	14.90	10.1	18,794	0.05%
2022/12/01	10	15.10	2.9	15.12	15.10	7.1	19,241	0.04%
2022/11/30	5	15.07	4	15.09	15.15	1	19,201	0.01%
2022/11/29	0.8	14.79	15.1	14.94	15.00	-14.3	18,666	-0.08%
2022/11/28	0.1	14.75	1	14.55	14.65	-1	18,704	-0.01%
2022/11/25	10	14.70	0	0.00	14.85	10	18,893	0.05%
2022/11/24	3	14.65	3.5	14.80	14.80	-0.4	19,300	0.00%
2022/11/23	1	14.65	5	14.62	14.70	-3.9	19,416	-0.02%
2022/11/22	7	14.57	0	0.00	14.60	7	19,824	0.04%
2022/11/21	1.8	14.58	3	14.58	14.60	-1.2	20,125	-0.01%
2022/11/18	22.1	14.38	1	14.40	14.45	21.1	20,390	0.10%
2022/11/17	2	14.58	13	14.51	14.55	-11	21,325	-0.05%
2022/11/16	6.1	14.61	20	14.67	14.80	-13.9	22,042	-0.06%
2022/11/15	24	14.84	30.2	14.82	14.85	-6.2	22,522	-0.03%
2022/11/14	7	14.79	49.9	14.77	14.80	-42.9	22,841	-0.19%
2022/11/11	0	0.00	41	14.51	14.60	-41	22,820	-0.18%
2022/11/10	6.1	14.08	42	14.15	14.10	-35.9	22,817	-0.16%
2022/11/09	11	14.08	121.2	13.97	14.15	-110.2	23,053	-0.48%	大賣/鉅額交易
2022/11/08	23	13.70	60	13.75	13.75	-37	23,175	-0.16%
2022/11/07	4	13.55	133	13.57	13.65	-129	23,406	-0.55%	大賣/鉅額交易
2022/11/04	3.5	13.21	45	13.28	13.35	-41.5	23,794	-0.17%
2022/11/03	15.1	13.25	20	13.30	13.25	-4.9	24,133	-0.02%
2022/11/02	8.1	13.50	20	13.55	13.45	-11.9	24,217	-0.05%
2022/11/01	0	13.55	70	13.46	13.55	-70	24,270	-0.29%
2022/10/31	13.1	13.29	30	13.60	13.25	-16.9	24,335	-0.07%
2022/10/28	1.6	13.49	60	13.58	13.45	-58.5	24,113	-0.24%
2022/10/27	2.1	13.60	145	13.60	13.55	-143	24,223	-0.59%	大賣/鉅額交易
2022/10/26	16	13.40	274	13.30	13.40	-258	24,269	-1.06%	大賣/鉅額交易
2022/10/25	0	13.05	94	13.04	13.10	-94	24,242	-0.39%
2022/10/24	0	0.00	46	13.07	13.00	-46	24,566	-0.19%
2022/10/21	35	12.79	65.3	12.92	12.90	-30.3	24,630	-0.12%
2022/10/20	64.3	12.62	7	12.59	12.85	57.3	24,599	0.23%
2022/10/19	17.8	12.80	53	12.82	12.90	-35.2	24,090	-0.15%
2022/10/18	2.1	13.05	45	13.12	13.10	-42.9	23,905	-0.18%
2022/10/17	2.1	12.78	13.1	12.85	12.85	-11	24,135	-0.05%
2022/10/14	20	12.99	57.7	13.04	12.90	-37.7	24,079	-0.16%
2022/10/13	42.4	13.00	60	13.08	12.90	-17.6	24,098	-0.07%
2022/10/12	7	13.35	60	13.27	13.30	-53	23,841	-0.22%
2022/10/11	33.3	13.35	50.7	13.30	13.25	-17.4	23,892	-0.07%
2022/10/07	0.1	13.72	60	13.71	13.75	-59.9	23,849	-0.25%
2022/10/06	2.2	13.66	58	13.71	13.70	-55.8	23,806	-0.23%
2022/10/05	31	13.68	53	13.65	13.65	-22	24,050	-0.09%
2022/10/04	24.9	13.49	23	13.56	13.55	1.9	24,312	0.01%
2022/10/03	24	13.46	14	13.60	13.45	10	24,314	0.04%
2022/09/30	25.3	13.71	0.4	13.80	13.70	24.9	24,186	0.10%
2022/09/29	20.4	13.83	5	13.86	13.85	15.4	24,166	0.06%
2022/09/28	38	13.71	31.3	13.79	13.65	6.7	23,981	0.03%
2022/09/27	15	14.00	29.6	13.95	13.95	-14.6	23,638	-0.06%
2022/09/26	56.5	14.09	11	14.05	14.00	45.5	23,652	0.19%
2022/09/23	0.2	14.43	4	14.35	14.35	-3.8	23,574	-0.02%
2022/09/22	54.7	14.39	1	14.40	14.35	53.6	23,803	0.23%
2022/09/21	20	14.71	1	14.75	14.65	19	23,808	0.08%
2022/09/20	39.6	14.84	19.5	14.84	14.80	20.1	23,553	0.09%
2022/09/19	2.3	14.89	70	14.89	14.85	-67.7	23,552	-0.29%
2022/09/16	9.1	14.85	0	0.00	14.80	9.1	23,689	0.04%
2022/09/15	1.1	15.00	3	15.00	15.00	-1.9	23,446	-0.01%
2022/09/14	32.3	14.95	3.1	14.90	14.85	29.2	23,465	0.12%
2022/09/13	2.2	15.11	5	15.19	15.10	-2.8	23,658	-0.01%
2022/09/12	4	15.09	97.2	15.14	15.15	-93.1	24,201	-0.38%
2022/09/08	2.2	14.88	12	15.03	15.05	-9.8	24,544	-0.04%
2022/09/07	22.1	14.90	6	14.90	14.80	16.1	24,478	0.07%
2022/09/06	11.2	15.20	118.5	15.20	15.20	-107.3	24,249	-0.44%	大賣/鉅額交易
2022/09/05	5.1	14.96	27	15.01	15.05	-21.9	24,503	-0.09%
2022/09/02	20	14.98	5	15.00	14.90	15	24,728	0.06%
2022/09/01	37.1	15.01	0	0.00	15.00	37.1	24,701	0.15%
2022/08/31	7	15.27	9.7	15.22	15.20	-2.7	24,656	-0.01%
2022/08/30	10	15.22	1	15.15	15.20	9	24,212	0.04%
2022/08/29	26.9	15.28	45.1	15.26	15.20	-18.2	24,312	-0.07%
2022/08/26	12.1	15.58	1	15.60	15.60	11.1	24,693	0.05%
2022/08/25	10.1	15.74	5	15.79	15.70	5.1	24,386	0.02%
2022/08/24	52.7	15.86	101	16.09	15.65	-48.3	24,262	-0.20%	大賣/
2022/08/23	185.7	17.41	43.6	17.42	17.35	142.1	23,854	0.60%	大買/鉅額交易
2022/08/22	22	17.46	8.5	17.49	17.45	13.6	23,319	0.06%
2022/08/19	48	17.35	101	17.37	17.50	-53	22,893	-0.23%	大賣/
2022/08/18	32.2	17.43	5.2	17.47	17.45	27	22,545	0.12%
2022/08/17	67.1	17.49	1	17.45	17.45	66.1	22,433	0.29%
2022/08/16	35	17.25	63.1	17.17	17.30	-28.1	22,203	-0.13%
2022/08/15	9.1	17.12	18	17.08	17.10	-8.9	22,193	-0.04%
2022/08/12	23	16.85	55	16.89	16.85	-32	22,125	-0.14%
2022/08/11	73.5	16.90	148	16.83	16.90	-74.5	22,181	-0.34%	大賣/
2022/08/10	183.5	16.15	59.4	16.29	16.45	124.1	21,960	0.57%	大買/鉅額交易
2022/08/09	13.1	15.89	11	15.90	15.90	2.1	21,795	0.01%
2022/08/08	8.5	15.89	0	0.00	15.90	8.5	21,931	0.04%
2022/08/05	7	15.74	29	15.75	15.80	-22	22,464	-0.10%
2022/08/04	3	15.59	10	15.60	15.60	-7	23,163	-0.03%
2022/08/03	5	15.60	0	0.00	15.65	5	23,404	0.02%
2022/08/02	16.5	15.57	19	15.66	15.75	-2.5	23,968	-0.01%
2022/08/01	3	15.75	13	15.77	15.80	-10	24,602	-0.04%
2022/07/29	14.4	15.67	12	15.89	15.70	2.4	25,403	0.01%
2022/07/28	26.1	15.62	5.1	15.67	15.70	20.9	26,493	0.08%
2022/07/27	3.1	15.60	0	0.00	15.55	3.1	26,527	0.01%
2022/07/26	25	15.53	0	0.00	15.55	25	26,731	0.09%
2022/07/25	10	15.59	5	15.70	15.60	5	26,854	0.02%
2022/07/22	11	15.30	12	15.38	15.60	-1	27,073	0.00%
2022/07/21	28	15.27	1	15.30	15.35	27	27,178	0.10%
2022/07/20	10.6	15.18	20	15.40	15.15	-9.4	27,406	-0.03%
2022/07/19	17	15.21	1	15.20	15.20	16	27,731	0.06%
2022/07/18	5	15.20	12.8	15.18	15.20	-7.8	28,028	-0.03%
2022/07/15	11.2	14.98	7	14.90	14.90	4.2	28,254	0.01%
2022/07/14	22	15.35	1	15.30	15.30	21	28,332	0.07%
2022/07/13	18.6	15.18	6	15.25	15.30	12.6	28,635	0.04%
2022/07/12	88.8	15.01	17	14.99	14.85	71.8	28,848	0.25%
2022/07/11	46.8	15.60	5	15.88	15.50	41.8	28,663	0.15%
2022/07/08	6.1	15.93	9	15.86	15.90	-2.9	28,870	-0.01%
2022/07/07	512.3	15.70	7	15.80	15.70	505.3	29,048	1.74%	大買/鉅額交易
2022/07/06	10.1	15.84	17	15.85	15.75	-6.9	29,193	-0.02%
2022/07/05	6	16.03	11	16.14	16.10	-5	29,615	-0.02%
2022/07/04	46	16.05	116.3	15.89	16.05	-70.3	29,922	-0.23%	大賣/
2022/07/01	41.5	16.09	28	16.06	16.00	13.5	30,445	0.04%
2022/06/30	50.2	16.44	6	16.52	16.30	44.2	30,994	0.14%
2022/06/29	4	16.64	5	16.68	16.70	-1	31,165	0.00%
2022/06/28	6	16.98	5	16.90	16.90	1	31,677	0.00%
2022/06/27	4	16.94	5	17.05	16.85	-1	31,978	0.00%
2022/06/24	0	17.00	0	0.00	16.95	0	31,837	0.00%
2022/06/23	12	16.79	45.1	16.75	16.90	-33.1	31,775	-0.10%
2022/06/22	7.1	16.91	1	16.85	16.85	6.1	31,985	0.02%
2022/06/21	4	17.05	177	16.96	17.10	-173	32,130	-0.54%	大賣/鉅額交易
2022/06/20	656	16.74	933	16.89	16.70	-277	32,505	-0.85%	大買/大賣/鉅額交易
2022/06/17	120	16.60	16	16.65	16.60	104	32,243	0.32%	大買/鉅額交易
2022/06/16	7.6	17.06	1	17.25	16.90	6.6	31,909	0.02%
2022/06/15	8.1	16.93	0.1	17.00	16.90	8	32,139	0.02%
2022/06/14	6.5	16.79	0.1	17.00	16.90	6.5	32,268	0.02%
2022/06/13	11.2	16.78	101.3	16.80	16.85	-90.1	32,212	-0.28%	大賣/
2022/06/10	9.1	17.19	9	17.17	17.15	0.1	32,043	0.00%
2022/06/09	15.2	17.37	15	17.31	17.35	0.2	32,004	0.00%
2022/06/08	5.1	17.61	2	17.60	17.60	3.1	31,912	0.01%
2022/06/07	11.1	17.61	0	0.00	17.70	11.1	32,378	0.03%
2022/06/06	141	18.06	41	18.00	18.00	100	32,415	0.31%	大買/
2022/06/02	2	17.60	20	17.50	17.50	-18	32,654	-0.06%
2022/06/01	10.1	17.73	0	0.00	17.55	10.1	33,482	0.03%
2022/05/31	153	17.59	50.7	17.75	17.95	102.3	33,658	0.30%	大買/鉅額交易
2022/05/30	228	17.63	5	17.71	17.70	223	33,382	0.67%	大買/鉅額交易
2022/05/27	17	17.26	14	17.27	17.25	3	33,334	0.01%
2022/05/26	8.1	16.98	0	0.00	16.95	8.1	33,548	0.02%
2022/05/25	4.8	16.92	0	0.00	17.00	4.8	34,266	0.01%
2022/05/24	34.1	17.05	1	17.10	17.00	33.1	34,984	0.09%
2022/05/23	8	16.98	22	16.97	17.05	-14	35,215	-0.04%
2022/05/20	17	17.10	45	17.10	17.05	-28	35,541	-0.08%
2022/05/19	14.1	16.80	32	16.84	16.80	-17.9	35,645	-0.05%
2022/05/18	48	17.29	7	17.04	17.25	41	35,469	0.12%
2022/05/17	6	16.83	1.1	16.80	16.85	4.9	35,397	0.01%
2022/05/16	110	16.75	74	16.74	16.80	36	35,438	0.10%	大買/
2022/05/13	55.3	16.55	48	16.66	16.70	7.3	35,469	0.02%
2022/05/12	60.7	16.87	105	16.75	16.70	-44.3	35,265	-0.13%	大賣/
2022/05/11	35.6	17.36	79	17.30	17.35	-43.4	34,614	-0.13%
2022/05/10	780.1	17.56	765	17.53	17.50	15.1	34,449	0.04%	大買/大賣/
2022/05/09	48	17.90	11	17.90	17.85	37	34,032	0.11%
2022/05/06	85	18.32	35	18.38	18.40	50	33,606	0.15%
2022/05/05	95.2	18.82	25	18.94	18.90	70.2	33,232	0.21%
2022/05/04	5.1	19.20	2.1	19.26	19.40	3	32,016	0.01%
2022/05/03	0	0.00	1	19.20	19.30	-1	32,347	0.00%
2022/04/29	2	19.40	26	19.44	19.40	-24	32,498	-0.07%
2022/04/28	11.1	19.09	0	0.00	19.15	11.1	32,851	0.03%
2022/04/27	14	19.16	113	19.14	19.10	-99	32,897	-0.30%	大賣/
2022/04/26	52	19.44	4.4	19.36	19.35	47.6	32,939	0.14%
2022/04/25	19	19.02	15.1	19.15	19.15	3.9	33,000	0.01%
2022/04/22	19	19.29	1	19.40	19.35	18	33,222	0.05%
2022/04/21	521.6	19.25	2	19.30	19.30	519.6	34,166	1.52%	大買/鉅額交易
2022/04/20	11	19.34	10.6	19.60	19.60	0.4	35,608	0.00%
2022/04/19	37.6	19.53	2.8	19.68	19.40	34.8	35,711	0.10%
2022/04/18	30.7	19.59	0	0.00	19.55	30.7	36,045	0.09%
2022/04/15	19.1	19.99	40	20.03	20.00	-20.9	35,692	-0.06%
2022/04/14	21.6	20.23	381	20.20	20.15	-359.4	35,789	-1.00%	大賣/鉅額交易
2022/04/13	19.7	20.52	68	20.64	20.55	-48.3	35,586	-0.14%
2022/04/12	3	20.52	11	20.56	20.60	-8	35,447	-0.02%
2022/04/11	12.1	20.76	201	20.73	20.70	-188.9	35,138	-0.54%	大賣/鉅額交易
2022/04/08	55.1	20.93	24.2	20.72	20.95	30.9	34,541	0.09%
2022/04/07	66.7	20.94	6.4	20.87	20.70	60.3	34,289	0.18%
2022/04/06	18.9	20.95	55.7	20.86	21.10	-36.8	33,694	-0.11%
2022/04/01	207.3	20.45	30.7	20.60	20.60	176.6	33,019	0.53%	大買/鉅額交易
2022/03/31	93.1	20.54	147	20.58	20.50	-53.9	32,491	-0.17%	大賣/
2022/03/30	3.1	20.10	9.5	20.22	20.15	-6.4	31,703	-0.02%
2022/03/29	2	19.95	0	0.00	19.95	2	31,327	0.01%
2022/03/28	13	19.68	41	19.76	19.95	-28	31,270	-0.09%
2022/03/25	20.2	19.86	74.6	19.91	19.85	-54.4	31,246	-0.17%
2022/03/24	48.2	20.22	2	20.23	20.15	46.2	30,875	0.15%
2022/03/23	43	20.16	10.7	20.14	20.25	32.3	30,712	0.11%
2022/03/22	0	0.00	53	19.80	19.80	-53	30,062	-0.18%
2022/03/21	241	19.65	5	19.61	19.65	236	29,799	0.79%	大買/鉅額交易
2022/03/18	23	19.64	24	19.60	19.60	-1	29,812	0.00%
2022/03/17	3.9	19.49	6	19.45	19.45	-2.1	29,442	-0.01%
2022/03/16	1	19.05	22	19.11	19.20	-21	29,204	-0.07%
2022/03/15	7	18.91	17	18.87	19.00	-10	29,031	-0.03%
2022/03/14	7.1	18.86	17	18.90	18.85	-9.9	28,994	-0.03%
2022/03/11	7	18.89	1	19.00	18.90	6	29,061	0.02%
2022/03/10	43	18.77	44.6	18.92	18.95	-1.6	29,074	-0.01%
2022/03/09	7	18.31	16	18.32	18.30	-9	28,602	-0.03%
2022/03/08	99.1	18.39	26	18.35	18.25	73.1	28,406	0.26%
2022/03/07	55.5	18.80	55	18.83	18.90	0.5	27,652	0.00%
2022/03/04	19	19.34	51.5	19.35	19.35	-32.5	27,929	-0.12%
2022/03/03	828	19.56	22	19.59	19.60	806	27,931	2.89%	大買/鉅額交易
2022/03/02	25	19.45	16	19.40	19.60	9	28,069	0.03%
2022/03/01	3	19.50	18.7	19.65	19.60	-15.7	27,944	-0.06%
2022/02/25	28.1	19.34	39.4	19.45	19.50	-11.3	27,627	-0.04%
2022/02/24	52.7	19.48	19.1	19.50	19.50	33.6	26,939	0.12%
2022/02/23	10.3	19.73	4	19.86	19.85	6.3	26,279	0.02%
2022/02/22	80.8	19.78	5	19.82	19.85	75.8	26,396	0.29%
2022/02/21	25.8	20.03	1.3	20.02	20.05	24.5	26,106	0.09%
2022/02/18	57.7	20.08	140.8	20.12	20.10	-83.1	26,459	-0.31%	大賣/
2022/02/17	5	20.19	0	0.00	20.20	5	26,477	0.02%
2022/02/16	75.1	20.25	60.9	20.20	20.20	14.3	26,411	0.05%
2022/02/15	11	20.14	6	20.22	20.10	5	26,274	0.02%
2022/02/14	30.4	20.17	5.6	20.20	20.30	24.8	26,109	0.09%
2022/02/11	66	20.40	8	20.45	20.55	58	25,751	0.23%
2022/02/10	4	20.35	21.2	20.36	20.50	-17.2	25,596	-0.07%
2022/02/09	7	20.37	3	20.48	20.45	4	25,426	0.02%
2022/02/08	7.5	20.38	6.2	20.20	20.30	1.3	25,225	0.01%
2022/02/07	42.2	20.00	46	20.00	20.10	-3.8	24,881	-0.02%
2022/01/26	60.1	19.68	1	19.65	19.65	59.1	24,408	0.24%
2022/01/25	50.5	19.60	56.7	19.66	19.70	-6.2	24,197	-0.03%
2022/01/24	64.4	19.81	78	19.85	20.00	-13.6	23,764	-0.06%
2022/01/21	17.6	20.04	10.7	20.03	20.15	6.9	23,554	0.03%
2022/01/20	16	20.25	24	20.24	20.45	-8	23,006	-0.03%
2022/01/19	7	20.75	18	20.71	20.55	-11	22,785	-0.05%
2022/01/18	31.1	20.64	96	20.56	20.70	-64.9	22,400	-0.29%
2022/01/17	19	20.48	14	20.56	20.50	5	22,119	0.02%
2022/01/14	185	20.44	39.5	20.45	20.55	145.5	21,478	0.68%	大買/鉅額交易
2022/01/13	179.1	20.28	250.7	20.18	20.50	-71.7	20,292	-0.35%	大買/大賣/
2022/01/12	0	0.00	22.2	19.41	19.50	-22.2	18,544	-0.12%
2022/01/11	31.1	19.30	45	19.18	19.40	-13.9	18,368	-0.08%
2022/01/10	20	18.91	9.5	18.98	19.05	10.5	18,410	0.06%
2022/01/07	3	19.00	15	18.99	18.95	-12	18,617	-0.06%
2022/01/06	4	18.79	71.8	18.75	18.85	-67.8	18,353	-0.37%
2022/01/05	11	18.75	7	18.75	18.75	4	18,254	0.02%
2022/01/04	12	18.80	1.1	18.76	18.80	10.9	18,561	0.06%
2022/01/03	10.1	18.96	9	18.88	18.85	1.1	18,623	0.01%
2021/12/30	1.9	19.00	426.9	18.95	18.95	-425	18,824	-2.26%	大賣/鉅額交易
2021/12/29	6.5	18.96	6	18.92	18.95	0.5	18,923	0.00%
2021/12/28	21.2	18.75	30	18.76	18.90	-8.9	19,040	-0.05%
2021/12/27	1	18.75	10	18.75	18.75	-9	19,132	-0.05%
2021/12/24	14	18.72	2.5	18.70	18.75	11.5	19,595	0.06%
2021/12/23	1	18.65	0	0.00	18.65	1	19,754	0.01%
2021/12/22	12	18.60	6	18.60	18.65	6	20,014	0.03%
2021/12/21	4	18.59	0.1	18.65	18.60	3.9	20,124	0.02%
2021/12/20	24	18.59	0	0.00	18.55	24	20,255	0.12%
2021/12/17	0.5	18.75	10	18.70	18.75	-9.5	20,299	-0.05%
2021/12/16	2	18.63	1.6	18.59	18.65	0.4	20,334	0.00%
2021/12/15	11	18.62	0.4	18.70	18.65	10.6	20,917	0.05%
2021/12/14	11.3	18.65	1	18.75	18.75	10.3	21,365	0.05%
2021/12/13	9	18.86	0	0.00	18.90	9	21,367	0.04%
2021/12/10	1.1	18.95	2	19.00	18.95	-0.9	21,476	0.00%
2021/12/09	6	18.95	15	18.94	19.00	-9	21,678	-0.04%
2021/12/08	1	18.75	0	0.00	18.85	1	22,132	0.00%
2021/12/07	38.3	18.83	3.1	18.77	18.90	35.2	22,262	0.16%
2021/12/06	4	18.60	6	18.58	18.70	-2	22,391	-0.01%
2021/12/03	6.1	18.56	1	18.55	18.55	5.1	22,953	0.02%
2021/12/02	2	18.50	1	18.50	18.60	1	24,218	0.00%
2021/12/01	6.6	18.39	121	18.49	18.65	-114.4	25,549	-0.45%	大賣/鉅額交易
2021/11/30	24.7	18.19	1,708.5	18.21	18.60	-1,683.8	26,132	-6.44%	大賣/鉅額交易
2021/11/29	18.5	18.12	67	18.07	18.20	-48.4	26,102	-0.19%
2021/11/26	69	18.41	832.3	18.54	18.35	-763.3	26,820	-2.85%	大賣/鉅額交易
2021/11/25	2,301	18.64	2	18.70	18.70	2,299	27,887	8.24%	大買/鉅額交易
2021/11/24	2,001.3	18.60	74	18.62	18.60	1,927.3	29,311	6.58%	大買/鉅額交易
2021/11/23	11	18.59	1	18.55	18.60	10	30,266	0.03%
2021/11/22	62.2	18.66	37	18.66	18.70	25.1	30,460	0.08%
2021/11/19	57.2	18.97	19	18.95	18.95	38.2	30,665	0.12%
2021/11/18	46	19.23	42.2	19.25	19.30	3.8	31,135	0.01%
2021/11/17	13.7	19.07	33.8	19.19	19.25	-20.2	31,066	-0.06%
2021/11/16	1.5	18.67	13.1	18.70	18.70	-11.6	30,550	-0.04%
2021/11/15	38	18.60	17.7	18.59	18.55	20.3	30,557	0.07%
2021/11/12	2.4	18.46	11	18.50	18.45	-8.7	30,520	-0.03%
2021/11/11	0.2	18.45	6	18.43	18.45	-5.8	30,627	-0.02%
2021/11/10	13	18.24	17	18.21	18.30	-4	30,857	-0.01%
2021/11/09	10	18.15	7	18.21	18.30	3	30,977	0.01%
2021/11/08	4	18.20	1.5	18.20	18.20	2.5	31,001	0.01%
2021/11/05	4.5	18.12	0	0.00	18.25	4.5	31,251	0.01%
2021/11/04	9.1	18.22	17.3	18.20	18.20	-8.2	31,335	-0.03%
2021/11/03	18	18.13	20	18.10	18.15	-2	31,384	-0.01%
2021/11/02	0	0.00	18	18.20	18.15	-18	31,462	-0.06%
2021/11/01	7	18.24	100	18.25	18.25	-93	31,597	-0.29%
2021/10/29	18.2	18.30	31.1	18.30	18.25	-12.9	31,549	-0.04%
2021/10/28	1,006.5	18.35	3	18.45	18.45	1,003.5	31,507	3.19%	大買/鉅額交易
2021/10/27	5.5	18.40	31	18.35	18.40	-25.5	31,612	-0.08%
2021/10/26	5.1	18.62	4	18.60	18.55	1.1	31,619	0.00%
2021/10/25	24	18.60	212.5	18.45	18.60	-188.5	31,803	-0.59%	大賣/鉅額交易
2021/10/22	21	18.49	3	18.47	18.50	18	32,298	0.06%
2021/10/21	11.2	18.59	1.2	18.58	18.50	10	33,071	0.03%
2021/10/20	12	18.51	32.1	18.53	18.50	-20	33,634	-0.06%
2021/10/19	8.1	18.62	50.9	18.55	18.60	-42.8	34,067	-0.13%
2021/10/18	45.5	18.50	38.2	18.64	18.65	7.3	34,173	0.02%
2021/10/15	34.6	18.17	28	18.17	18.20	6.6	33,764	0.02%
2021/10/14	5.7	17.90	5	17.96	17.90	0.7	33,864	0.00%
2021/10/13	0.1	18.00	2	17.90	17.95	-1.9	34,310	-0.01%
2021/10/12	25	17.75	36	17.79	18.00	-11	34,716	-0.03%
2021/10/08	8.6	17.94	0	0.00	17.95	8.6	34,575	0.02%
2021/10/07	5	17.99	19	17.98	18.00	-14	34,696	-0.04%
2021/10/06	17.1	17.85	11.6	17.79	17.85	5.4	34,890	0.02%
2021/10/05	6.8	17.85	29.2	17.77	17.85	-22.4	35,446	-0.06%
2021/10/04	38	17.76	16.1	17.75	17.80	21.9	35,833	0.06%
2021/10/01	38	17.78	520.9	17.77	17.75	-482.9	35,967	-1.34%	大賣/鉅額交易
2021/09/30	8.1	17.91	23	17.99	18.10	-15	35,851	-0.04%
2021/09/29	25	17.92	12	17.91	18.00	13	36,079	0.04%
2021/09/28	12	17.93	2	17.98	18.05	10	36,072	0.03%
2021/09/27	54	18.00	10	18.05	18.00	44	36,178	0.12%
2021/09/24	8	18.10	11	18.25	18.05	-3	36,121	-0.01%
2021/09/23	71	17.99	7.1	18.05	18.05	63.9	36,116	0.18%
2021/09/22	38.3	17.86	51	17.90	17.90	-12.7	36,082	-0.04%
2021/09/17	27.3	18.23	42	18.25	18.20	-14.7	35,621	-0.04%
2021/09/16	18.3	18.32	1	18.40	18.40	17.3	35,283	0.05%
2021/09/15	46.1	18.36	2	18.35	18.35	44.1	35,155	0.13%
2021/09/14	309	18.65	8	18.65	18.55	301	35,162	0.86%	大買/鉅額交易
2021/09/13	119	18.59	28.5	18.56	18.55	90.5	35,042	0.26%	大買/
2021/09/10	802	18.20	91.4	18.22	18.25	710.6	34,858	2.04%	大買/鉅額交易
2021/09/09	899	17.82	3	17.85	17.95	896	35,149	2.55%	大買/鉅額交易
2021/09/08	582	17.93	105	18.04	17.85	477	34,927	1.37%	大買/大賣/鉅額交易
2021/09/07	710	18.19	214	18.34	18.10	496	34,344	1.44%	大買/大賣/鉅額交易
2021/09/06	461.1	19.40	129.5	19.35	19.35	331.6	33,144	1.00%	大買/大賣/鉅額交易
2021/09/03	38.2	18.96	2	19.05	19.05	36.2	31,674	0.11%
2021/09/02	68.1	18.98	301	18.89	18.85	-232.9	30,881	-0.75%	大賣/鉅額交易
2021/09/01	177.1	19.38	108	19.34	19.25	69.1	30,020	0.23%	大買/大賣/
2021/08/31	83	19.23	130	19.32	19.35	-47	29,352	-0.16%	大賣/
2021/08/30	94.4	19.25	146.2	19.15	19.60	-51.8	28,246	-0.18%	大賣/
2021/08/27	612	18.19	154	18.31	18.40	458	26,901	1.70%	大買/大賣/鉅額交易
2021/08/26	10	17.85	65.2	17.74	17.85	-55.2	26,238	-0.21%
2021/08/25	4.6	17.69	53.2	17.68	17.80	-48.6	26,734	-0.18%
2021/08/24	555	17.61	177.6	17.41	17.70	377.4	26,372	1.43%	大買/大賣/鉅額交易
2021/08/23	1	17.05	11	17.10	17.10	-10	25,647	-0.04%
2021/08/20	58	16.86	5	16.90	16.90	53	25,614	0.21%
2021/08/19	3	16.90	6	16.89	16.90	-3	25,986	-0.01%
2021/08/18	37	16.90	15	16.85	17.00	22	25,898	0.08%
2021/08/17	1	16.80	9	16.90	16.90	-8	25,913	-0.03%
2021/08/16	91	16.85	29.3	16.80	16.80	61.7	25,877	0.24%
2021/08/13	7	16.95	0	0.00	16.95	7	25,848	0.03%
2021/08/12	3.1	17.10	10	17.15	17.10	-6.9	25,990	-0.03%
2021/08/11	2	17.05	75	17.12	17.10	-73	26,137	-0.28%
2021/08/10	1	17.05	504.9	17.05	17.00	-503.8	26,273	-1.92%	大賣/鉅額交易
2021/08/06	0	0.00	27	17.13	17.10	-27	27,264	-0.10%
2021/08/05	3	17.03	25	17.05	17.05	-22	27,820	-0.08%
2021/08/04	5	17.00	0	0.00	17.00	5	29,250	0.02%
2021/08/03	1	16.90	4	16.95	17.00	-3	29,885	-0.01%
2021/08/02	26	16.95	0	0.00	17.00	26	30,565	0.09%
2021/07/30	543	16.97	0.1	17.05	16.95	542.9	30,743	1.77%	大買/鉅額交易
2021/07/29	25	16.86	0	0.00	17.05	25	31,030	0.08%
2021/07/28	5	16.69	30	16.68	16.85	-25	31,290	-0.08%
2021/07/27	42	16.91	2	17.10	16.75	40	31,684	0.13%
2021/07/26	59	17.40	14	17.39	17.20	45	32,480	0.14%
2021/07/23	219	17.07	31.4	17.04	17.15	187.6	31,973	0.59%	大買/鉅額交易
2021/07/22	2	16.80	57.1	16.89	16.90	-55.1	31,577	-0.17%
2021/07/21	3	16.63	3.4	16.62	16.70	-0.4	31,440	0.00%
2021/07/20	28.1	16.60	0	0.00	16.50	28.1	31,511	0.09%
2021/07/19	6	16.77	167.1	16.76	16.80	-161.1	31,215	-0.52%	大賣/鉅額交易
2021/07/16	7	16.52	94	16.47	16.60	-87	31,062	-0.28%
2021/07/15	13	16.28	20	16.30	16.25	-7	30,758	-0.02%
2021/07/14	5.6	16.34	0	0.00	16.30	5.6	30,726	0.02%
2021/07/13	20	16.32	75	16.34	16.35	-55	31,238	-0.18%
2021/07/12	71.6	16.34	426	16.26	16.20	-354.4	31,063	-1.14%	大賣/鉅額交易
2021/07/09	502	16.09	29.4	16.12	16.10	472.6	30,499	1.55%	大買/鉅額交易
2021/07/08	0	0.00	30	15.88	15.90	-30	30,047	-0.10%
2021/07/07	29	15.74	1.2	15.74	15.75	27.8	29,850	0.09%
2021/07/06	12	15.60	37	15.63	15.75	-25	29,706	-0.08%
2021/07/05	1	15.35	32	15.41	15.45	-31	29,426	-0.11%
2021/07/02	0	0.00	38.7	15.28	15.30	-38.7	29,259	-0.13%
2021/07/01	9	15.21	6	15.23	15.25	3	29,105	0.01%
2021/06/30	3.2	15.23	12.1	15.24	15.25	-8.9	29,054	-0.03%
2021/06/29	27	15.14	1	15.20	15.15	26	28,937	0.09%
2021/06/28	2	15.20	7	15.20	15.20	-5	28,984	-0.02%
2021/06/25	0	0.00	6.7	15.14	15.15	-6.7	28,918	-0.02%
2021/06/24	2	15.05	8	15.05	15.05	-6	28,900	-0.02%
2021/06/23	10	15.00	12	15.00	15.05	-2	28,948	-0.01%
2021/06/22	3.5	14.81	0	14.90	14.90	3.5	28,784	0.01%
2021/06/21	30.8	14.81	1	14.85	14.80	29.8	28,549	0.10%
2021/06/18	28.7	14.95	1	14.95	14.90	27.7	28,221	0.10%
2021/06/17	7	15.05	0	0.00	15.05	7	27,741	0.03%
2021/06/16	12	15.05	1.2	15.09	15.15	10.8	27,915	0.04%
2021/06/15	0	0.00	1.1	15.06	15.10	-1.1	27,789	0.00%
2021/06/11	40	15.11	22	15.10	15.15	18	27,730	0.06%
2021/06/10	2	15.08	0	0.00	15.10	2	27,746	0.01%
2021/06/09	8.2	15.12	7	15.10	15.15	1.2	27,663	0.00%
2021/06/08	1	15.30	8	15.29	15.30	-7	27,409	-0.03%
2021/06/07	9.5	15.13	51.8	15.04	15.20	-42.3	27,247	-0.16%
2021/06/04	12	15.24	8	15.20	15.25	4	26,961	0.01%
2021/06/03	1	15.20	27.8	15.20	15.25	-26.8	27,056	-0.10%
2021/06/02	17	15.17	187	15.25	15.15	-170	26,789	-0.63%	大賣/鉅額交易
2021/06/01	2	14.80	0	0.00	14.85	2	26,001	0.01%
2021/05/31	2	14.78	1.7	14.78	14.80	0.3	26,079	0.00%
2021/05/28	5.7	14.65	4	14.70	14.70	1.7	26,043	0.01%
2021/05/27	10.1	14.51	1.5	14.52	14.50	8.6	25,968	0.03%
2021/05/26	1.7	14.70	8	14.73	14.70	-6.3	25,799	-0.02%
2021/05/25	42.7	14.60	20	14.65	14.65	22.7	25,896	0.09%
2021/05/24	23.7	14.59	0	0.00	14.55	23.7	25,821	0.09%
2021/05/21	15	14.48	13	14.61	14.60	2	25,834	0.01%
2021/05/20	3.1	14.25	27	14.31	14.35	-24	25,554	-0.09%
2021/05/19	13.2	14.20	7	14.25	14.25	6.2	25,374	0.02%
2021/05/18	1.2	14.18	20	14.19	14.25	-18.8	25,257	-0.07%
2021/05/17	68.5	13.84	43.1	13.96	13.80	25.4	25,187	0.10%
2021/05/14	41.1	14.17	4	14.20	14.20	37.1	24,408	0.15%
2021/05/13	17	14.11	24.6	14.19	14.05	-7.5	24,008	-0.03%
2021/05/12	38.2	14.18	531	14.17	14.30	-492.8	23,669	-2.08%	大賣/鉅額交易
2021/05/11	32	15.03	11.2	14.94	14.90	20.8	22,174	0.09%
2021/05/10	4	15.13	73.5	15.10	15.20	-69.5	21,581	-0.32%
2021/05/07	4	14.85	144.1	14.84	14.90	-140.1	21,096	-0.66%	大賣/鉅額交易
2021/05/06	37	14.79	72	14.72	14.80	-35	20,863	-0.17%
2021/05/05	47	14.55	150.2	14.60	14.55	-103.2	20,432	-0.50%	大賣/鉅額交易
2021/05/04	268	14.52	404.3	14.58	14.45	-136.3	19,962	-0.68%	大買/大賣/鉅額交易
2021/05/03	115	14.83	106	14.80	14.65	9	19,054	0.05%	大買/大賣/
2021/04/29	11.7	14.09	13	14.07	14.10	-1.3	17,556	-0.01%
2021/04/28	0	0.00	17	14.07	14.15	-17	17,532	-0.10%
2021/04/27	0.9	14.00	11	14.10	14.10	-10.1	17,796	-0.06%
2021/04/26	6	13.99	38.1	14.01	14.10	-32.1	17,606	-0.18%
2021/04/23	1	13.95	5	13.90	13.95	-4	17,333	-0.02%
2021/04/22	5	13.94	20.4	13.96	13.95	-15.4	17,267	-0.09%
2021/04/21	38	13.92	0.4	13.90	13.90	37.6	16,983	0.22%
2021/04/20	18	13.98	58	13.98	14.05	-40	16,879	-0.24%
2021/04/19	18.2	14.01	35.1	14.04	14.05	-16.9	16,737	-0.10%
2021/04/16	1	13.60	18.9	13.61	13.70	-17.9	16,123	-0.11%
2021/04/15	1	13.50	7.1	13.51	13.55	-6.1	16,064	-0.04%
2021/04/14	0	0.00	31	13.45	13.50	-31	15,922	-0.19%
2021/04/13	50	13.45	3	13.43	13.40	47	15,840	0.30%
2021/04/12	0	0.00	1.5	13.35	13.40	-1.5	15,701	-0.01%
2021/04/09	2.1	13.27	5	13.30	13.30	-2.9	15,537	-0.02%
2021/04/08	0	0.00	7	13.33	13.30	-7	15,456	-0.05%
2021/04/07	11	13.35	7.7	13.35	13.40	3.3	15,631	0.02%
2021/04/06	1.5	13.35	35.3	13.40	13.30	-33.8	15,558	-0.22%
2021/04/01	1	13.40	29.2	13.40	13.40	-28.2	15,476	-0.18%
2021/03/31	26	13.40	2.7	13.36	13.40	23.3	15,360	0.15%
2021/03/30	0	0.00	5.2	13.41	13.45	-5.2	15,108	-0.03%
2021/03/29	21	13.40	11	13.39	13.40	10	14,953	0.07%
2021/03/26	11	13.35	18.2	13.31	13.30	-7.2	14,774	-0.05%
2021/03/25	5	13.30	19.1	13.28	13.30	-14.1	14,698	-0.10%
2021/03/24	4.8	13.20	1.1	13.20	13.20	3.7	14,722	0.03%
2021/03/23	1.5	13.20	26.5	13.20	13.20	-25.1	14,748	-0.17%
2021/03/19	10	13.12	0.5	13.10	13.10	9.5	14,780	0.06%
2021/03/18	1	13.20	20	13.24	13.20	-19	14,451	-0.13%
2021/03/17	5	13.20	3.6	13.17	13.20	1.4	14,523	0.01%
2021/03/16	1.8	13.30	5	13.30	13.30	-3.2	14,526	-0.02%
2021/03/15	100.5	13.30	103	13.25	13.30	-2.5	14,569	-0.02%	大賣/
2021/03/12	0.6	13.25	3	13.22	13.25	-2.4	14,765	-0.02%
2021/03/11	2	13.25	29	13.26	13.30	-27	14,942	-0.18%
2021/03/10	1	13.25	6	13.25	13.20	-5	14,777	-0.03%
2021/03/09	0	0.00	104.1	13.13	13.20	-104.1	14,648	-0.71%	大賣/鉅額交易
2021/03/08	43	13.00	11.9	13.09	13.00	31.1	14,464	0.21%
2021/03/05	10	12.95	0.7	13.05	13.05	9.3	14,321	0.06%
2021/03/04	14	13.04	6	13.00	13.00	8	14,957	0.05%
2021/03/03	1	13.05	20.6	13.10	13.10	-19.6	14,898	-0.13%
2021/03/02	5	13.03	8	13.02	12.95	-3	14,725	-0.02%
2021/02/26	42	13.01	0	0.00	12.95	42	14,593	0.29%
2021/02/25	5.6	13.19	38	13.21	13.25	-32.4	14,193	-0.23%
2021/02/24	1	13.10	17.7	13.09	13.10	-16.7	14,062	-0.12%
2021/02/23	9.4	12.99	26	12.99	13.05	-16.7	14,005	-0.12%
2021/02/22	102	12.90	16	12.90	12.90	86	13,870	0.62%	大買/
2021/02/19	1	12.80	3.2	12.90	12.90	-2.2	13,883	-0.02%
2021/02/18	1	12.90	5	12.95	12.90	-4	13,828	-0.03%
2021/02/17	0.4	12.89	5.1	12.80	12.90	-4.7	13,856	-0.03%
2021/02/05	1.1	12.70	10	12.65	12.70	-8.9	13,528	-0.07%
2021/02/04	16.2	12.57	0.2	12.60	12.55	16.1	13,555	0.12%
2021/02/03	30.1	12.55	0	0.00	12.55	30.1	13,800	0.22%
2021/02/02	26	12.66	0.2	12.70	12.60	25.8	13,598	0.19%
2021/02/01	0	0.00	14	12.70	12.70	-14	13,482	-0.10%
2021/01/29	129	12.55	7	12.55	12.50	122	13,397	0.91%	大買/鉅額交易
2021/01/28	103	12.65	7.4	12.65	12.65	95.6	13,059	0.73%	大買/
2021/01/27	1	12.80	0.8	12.80	12.70	0.2	12,875	0.00%
2021/01/26	6	12.70	6	12.75	12.70	0	12,815	0.00%
2021/01/25	4	12.78	4.5	12.76	12.80	-0.4	12,747	0.00%
2021/01/22	16	12.76	1	12.75	12.70	15	12,781	0.12%
2021/01/21	6.8	12.86	0	12.85	12.80	6.8	12,643	0.05%
2021/01/20	7.1	12.87	9	12.90	12.80	-1.9	12,518	-0.01%
2021/01/19	1	13.10	0	0.00	13.05	1	12,108	0.01%
2021/01/18	14	13.06	7	13.10	13.05	7	12,036	0.06%
2021/01/15	1	13.20	21	13.26	13.15	-20	11,978	-0.17%
2021/01/14	0	0.00	52	13.30	13.30	-52	11,951	-0.44%
2021/01/13	0.1	13.15	1.2	13.28	13.25	-1	11,906	-0.01%
2021/01/12	5	13.20	2	13.23	13.20	3	11,791	0.03%
2021/01/11	20	13.25	18.8	13.25	13.35	1.3	11,693	0.01%
2021/01/08	0.9	13.20	18.1	13.23	13.30	-17.2	11,528	-0.15%
2021/01/07	1.1	13.15	15.2	13.15	13.15	-14.1	11,352	-0.12%
2021/01/06	5	13.10	2	13.10	13.15	3	11,319	0.03%
2021/01/05	0	0.00	4	13.16	13.20	-4	11,178	-0.04%
2021/01/04	1	13.20	29.5	13.18	13.20	-28.5	11,161	-0.26%
2020/12/31	1.1	13.20	16	13.20	13.25	-14.9	11,116	-0.13%
2020/12/30	0	0.00	71.9	13.17	13.25	-71.9	11,043	-0.65%
2020/12/29	6	13.00	34	13.00	13.05	-28	10,802	-0.26%
2020/12/28	0.5	13.00	0	0.00	13.00	0.5	10,776	0.00%
2020/12/25	2	13.05	5.8	13.03	13.00	-3.8	10,796	-0.04%
2020/12/24	0.6	13.05	0.9	13.05	13.05	-0.3	10,897	0.00%
2020/12/23	10	13.00	0	0.00	13.00	10	10,984	0.09%
2020/12/22	0.8	13.05	6.3	13.06	13.05	-5.5	11,127	-0.05%
2020/12/21	0	0.00	3.2	13.13	13.15	-3.2	11,380	-0.03%
2020/12/18	0	0.00	5	13.09	13.10	-5	11,499	-0.04%
2020/12/17	0	0.00	1	13.05	13.15	-1	11,496	-0.01%
2020/12/16	0.3	13.10	15	13.10	13.10	-14.7	11,507	-0.13%
2020/12/15	1	12.95	1.7	12.97	12.95	-0.7	11,510	-0.01%
2020/12/14	0.7	13.05	0	0.00	13.05	0.7	11,463	0.01%
2020/12/11	0	0.00	4.3	13.10	13.15	-4.3	11,613	-0.04%
2020/12/10	0.5	12.95	0	0.00	12.95	0.5	11,487	0.00%
2020/12/09	11	12.92	15.2	12.91	12.95	-4.2	11,395	-0.04%
2020/12/08	50.8	12.96	13.1	12.97	12.95	37.7	11,315	0.33%
2020/12/07	10	13.20	95.8	13.15	13.20	-85.8	11,141	-0.77%
2020/12/04	15	13.30	39.4	13.24	13.25	-24.4	11,043	-0.22%
2020/12/02	30.3	13.25	6	13.25	13.30	24.3	11,007	0.22%
2020/12/01	8	13.25	2.3	13.29	13.30	5.7	11,024	0.05%
2020/11/30	18.2	13.27	4.2	13.34	13.35	14	11,135	0.13%
2020/11/27	1	13.30	46.7	13.30	13.35	-45.7	10,464	-0.44%
2020/11/26	0.6	13.30	1	13.25	13.35	-0.4	10,389	0.00%
2020/11/25	7	13.26	0.1	13.30	13.30	6.9	10,572	0.07%
2020/11/24	8	13.26	0.5	13.30	13.30	7.5	10,609	0.07%
2020/11/23	7.9	13.31	14.1	13.33	13.35	-6.3	10,605	-0.06%
2020/11/20	0	0.00	6	13.29	13.30	-6	10,541	-0.06%
2020/11/19	2.5	13.25	13.3	13.30	13.30	-10.8	10,487	-0.10%
2020/11/18	1	13.30	1	13.25	13.35	0	10,607	0.00%
2020/11/17	0.7	13.20	43	13.23	13.30	-42.3	10,950	-0.39%
2020/11/16	3	13.25	53	13.24	13.30	-50	11,260	-0.44%
2020/11/13	7	13.16	9.5	13.15	13.20	-2.5	11,200	-0.02%
2020/11/12	0	0.00	0.3	13.26	13.20	-0.3	11,255	0.00%
2020/11/11	5.8	13.29	45	13.30	13.35	-39.2	11,179	-0.35%
2020/11/10	12	13.15	16.1	13.12	13.20	-4.1	10,959	-0.04%
2020/11/09	2	13.00	1.2	13.00	13.05	0.8	10,922	0.01%
2020/11/06	5	13.00	5	12.95	13.00	0	11,128	0.00%
2020/11/05	0.9	12.95	5	12.90	12.95	-4.1	11,846	-0.03%
2020/11/04	0	0.00	13.1	12.89	12.85	-13.1	12,653	-0.10%
2020/11/03	1	12.90	9.9	12.81	12.90	-8.9	13,229	-0.07%
2020/11/02	5	12.64	1	12.70	12.70	4	13,904	0.03%
2020/10/30	6	12.60	0	0.00	12.60	6	14,527	0.04%
2020/10/29	20.4	12.69	0	0.00	12.65	20.4	14,705	0.14%
2020/10/28	0	0.00	3	12.85	12.85	-3	14,760	-0.02%
2020/10/27	1	12.80	1	12.80	12.80	0	15,031	0.00%
2020/10/26	0.9	12.95	0	0.00	12.85	0.9	15,143	0.01%
2020/10/22	12.2	12.70	0	0.00	12.65	12.2	15,670	0.08%
2020/10/21	10	12.77	3	12.75	12.70	7	15,885	0.04%
2020/10/20	3.9	12.84	1	12.80	12.80	2.9	15,935	0.02%
2020/10/19	0	0.00	6.8	12.86	12.90	-6.8	16,071	-0.04%
2020/10/16	13.2	12.79	12.6	12.88	12.75	0.6	16,156	0.00%
2020/10/15	7	12.75	4	12.85	12.85	3	16,231	0.02%
2020/10/14	8	12.84	1	12.90	12.80	7	16,205	0.04%
2020/10/13	14	12.88	1	12.95	12.90	13	16,209	0.08%
2020/10/12	0	0.00	8.3	12.93	13.00	-8.3	16,449	-0.05%
2020/10/08	1.1	12.90	3	12.90	12.95	-1.9	16,505	-0.01%
2020/10/07	8	12.90	2	12.88	12.85	6	16,512	0.04%
2020/10/06	0	13.00	6.1	12.90	12.95	-6	16,647	-0.04%
2020/10/05	2	12.90	12	12.82	12.85	-10	16,713	-0.06%
2020/09/30	1.1	12.90	0	0.00	12.80	1.1	16,800	0.01%
2020/09/29	0	0.00	2.3	12.85	12.80	-2.3	16,857	-0.01%
2020/09/28	0	0.00	18	12.60	12.75	-18	17,016	-0.11%
2020/09/25	11	12.50	5	12.50	12.50	6	17,314	0.03%
2020/09/24	61	12.52	15	12.50	12.40	46	17,335	0.27%
2020/09/23	47	12.84	31	12.80	12.75	16	17,165	0.09%
2020/09/22	39	12.87	13	12.87	12.85	26	17,100	0.15%
2020/09/21	60	12.99	1	13.00	12.95	59	17,166	0.34%
2020/09/18	2.1	13.05	2	13.03	13.10	0.1	17,280	0.00%
2020/09/17	31	13.03	0.1	13.15	13.05	30.9	17,237	0.18%
2020/09/16	20	13.05	0.2	13.15	13.15	19.8	17,370	0.11%
2020/09/15	22	13.05	1.2	13.15	13.10	20.8	17,328	0.12%
2020/09/14	2	13.05	57.2	13.09	13.10	-55.2	17,764	-0.31%
2020/09/11	10	12.95	2.5	13.11	13.10	7.5	18,017	0.04%
2020/09/10	10.7	12.93	12.1	12.98	13.05	-1.4	18,090	-0.01%
2020/09/09	12	12.95	8.4	12.96	13.00	3.6	18,132	0.02%
2020/09/08	14	12.98	2.9	13.11	13.00	11.1	18,222	0.06%
2020/09/07	2	13.05	6	13.01	13.05	-4	18,512	-0.02%
2020/09/04	18	12.96	0	0.00	13.00	18	18,794	0.10%
2020/09/03	31.9	13.03	0	0.00	13.05	31.9	18,830	0.17%
2020/09/02	28.9	13.09	0	0.00	13.05	28.9	18,841	0.15%
2020/09/01	22.9	13.12	0	0.00	13.15	22.9	19,018	0.12%
2020/08/31	10	13.30	1	13.25	13.25	9	19,164	0.05%
2020/08/28	19	13.16	17.5	13.15	13.15	1.6	19,252	0.01%
2020/08/27	9	13.17	4	13.15	13.20	5	19,584	0.03%
2020/08/26	0	13.25	0.8	13.25	13.25	-0.7	19,801	0.00%
2020/08/25	1	13.20	2.4	13.21	13.25	-1.4	20,076	-0.01%
2020/08/24	18	13.23	4.3	13.25	13.15	13.8	20,724	0.07%
2020/08/21	63	13.46	21	13.30	13.45	42	20,731	0.20%
2020/08/20	10.8	12.98	34	13.04	13.00	-23.2	20,427	-0.11%
2020/08/19	4	13.24	9	13.25	13.15	-5	20,199	-0.02%
2020/08/18	0	0.00	6.3	13.21	13.20	-6.3	20,173	-0.03%
2020/08/17	3	13.20	11.4	13.18	13.20	-8.4	20,374	-0.04%
2020/08/14	25	13.15	181.2	13.15	13.15	-156.2	20,490	-0.76%	大賣/鉅額交易
2020/08/13	5	13.15	22	13.18	13.20	-17	20,576	-0.08%
2020/08/12	10	13.24	46.3	13.25	13.25	-36.3	20,564	-0.18%
2020/08/11	23	13.09	70	13.11	13.10	-47	20,388	-0.23%
2020/08/10	72	13.90	68	13.90	13.85	4	19,695	0.02%
2020/08/07	57	13.85	96.1	13.85	13.85	-39.1	19,168	-0.20%
2020/08/06	0	0.00	105	13.83	13.90	-105	18,712	-0.56%	大賣/鉅額交易
2020/08/05	1	13.55	99	13.63	13.65	-98	18,234	-0.54%
2020/08/04	5.3	13.45	50	13.49	13.45	-44.8	17,857	-0.25%
2020/08/03	38	13.35	0	0.00	13.35	38	17,635	0.22%
2020/07/31	33	13.40	0	0.00	13.35	33	17,674	0.19%
2020/07/30	2.5	13.43	4	13.45	13.45	-1.5	17,523	-0.01%
2020/07/29	0.3	13.40	4	13.46	13.40	-3.8	17,562	-0.02%
2020/07/28	32	13.34	1	13.25	13.25	31	17,790	0.17%
2020/07/27	31.2	13.40	0	0.00	13.35	31.2	17,993	0.17%
2020/07/24	10.4	13.50	9	13.50	13.45	1.4	17,994	0.01%
2020/07/23	5.4	13.55	4	13.56	13.55	1.4	18,076	0.01%
2020/07/22	4.3	13.55	37	13.59	13.60	-32.8	18,153	-0.18%
2020/07/21	1	13.50	5.8	13.54	13.50	-4.8	18,151	-0.03%
2020/07/20	0	13.45	0	0.00	13.45	0	18,233	0.00%
2020/07/17	0.4	13.50	0	13.50	13.50	0.4	18,280	0.00%
2020/07/16	2	13.53	10	13.60	13.50	-8	18,613	-0.04%
2020/07/15	1	13.55	0	0.00	13.55	1	18,489	0.01%
2020/07/14	1.7	13.55	0	0.00	13.55	1.7	18,649	0.01%
2020/07/13	8	13.55	5	13.58	13.60	3	18,961	0.02%
2020/07/10	74	13.50	20	13.50	13.55	54	19,134	0.28%
2020/07/09	1	13.55	0	0.00	13.55	1	19,296	0.01%
2020/07/08	0	0.00	2.1	13.55	13.60	-2.1	19,481	-0.01%
2020/07/07	12	13.60	0.1	13.55	13.60	11.9	19,531	0.06%
2020/07/06	2	13.60	52.3	13.60	13.65	-50.3	19,441	-0.26%
2020/07/03	3	13.50	3	13.48	13.50	0	19,365	0.00%
2020/07/02	0	0.00	1.6	13.50	13.45	-1.6	19,466	-0.01%
2020/07/01	3	13.55	2.2	13.52	13.50	0.8	19,807	0.00%
2020/06/30	7	13.38	0	0.00	13.35	7	19,927	0.04%
2020/06/29	10	13.35	1	13.40	13.30	9	20,145	0.04%
2020/06/24	0	0.00	16	13.53	13.55	-16	20,258	-0.08%
2020/06/23	3	13.35	2	13.45	13.50	1	20,667	0.00%
2020/06/22	11.7	13.44	45.2	13.37	13.40	-33.4	20,880	-0.16%
2020/06/19	21	13.42	4	13.44	13.20	17	21,470	0.08%
2020/06/18	65	13.45	78	13.40	13.35	-13	21,604	-0.06%
2020/06/17	50	13.45	14.7	13.45	13.60	35.3	21,816	0.16%
2020/06/16	10	13.40	1	13.45	13.50	9	23,010	0.04%
2020/06/15	42	13.15	6	13.25	13.20	36	24,374	0.15%
2020/06/12	75	13.20	28	13.22	13.20	47	25,158	0.19%
2020/06/11	4	13.49	32	13.44	13.40	-28	25,695	-0.11%
2020/06/10	0	0.00	6.2	13.64	13.70	-6.2	26,204	-0.02%
2020/06/09	0	0.00	1	13.55	13.50	-1	27,071	0.00%
2020/06/08	51	13.55	11	13.57	13.60	40	27,772	0.14%
2020/06/05	5	13.41	2	13.48	13.40	3	27,939	0.01%
2020/06/04	48	13.45	10	13.45	13.55	38	28,337	0.13%
2020/06/03	23	13.51	48.1	13.49	13.60	-25.1	28,680	-0.09%
2020/06/02	2	13.30	13	13.30	13.30	-11	28,691	-0.04%
2020/06/01	4	13.09	29.1	13.20	13.20	-25.1	28,555	-0.09%
2020/05/29	12	12.90	4	12.94	13.00	8	28,509	0.03%
2020/05/28	0	0.00	5	12.70	12.70	-5	28,082	-0.02%
2020/05/27	8	12.66	0.2	12.70	12.65	7.8	28,443	0.03%
2020/05/26	25	12.60	1	12.70	12.70	24	28,615	0.08%
2020/05/25	11	12.54	6	12.53	12.50	5	28,655	0.02%
2020/05/22	12	12.54	8	12.56	12.50	4	28,785	0.01%
2020/05/21	1	12.65	17	12.65	12.65	-16	28,632	-0.06%
2020/05/20	5	12.60	72	12.60	12.65	-67	28,628	-0.23%
2020/05/19	5.8	12.61	3	12.60	12.65	2.8	28,739	0.01%
2020/05/18	5	12.40	0	0.00	12.45	5	28,885	0.02%
2020/05/15	8.2	12.38	2	12.40	12.35	6.2	28,915	0.02%
2020/05/14	56	12.35	0	0.00	12.30	56	28,941	0.19%
2020/05/13	5	12.50	0	0.00	12.45	5	28,667	0.02%
2020/05/12	15	12.47	2	12.55	12.45	13	28,707	0.05%
2020/05/11	3	12.65	16	12.63	12.60	-13	28,559	-0.05%
2020/05/08	46	12.35	0	0.00	12.35	46	28,440	0.16%
2020/05/07	31	12.25	2	12.20	12.30	29	28,517	0.10%
2020/05/06	6	12.28	2	12.35	12.25	4	28,544	0.01%
2020/05/05	34	12.33	20	12.28	12.30	14	28,519	0.05%
2020/05/04	49	12.23	9	12.25	12.25	40	28,524	0.14%
2020/04/30	516	12.55	42	12.69	12.75	474	28,288	1.68%	大買/鉅額交易
2020/04/29	0	0.00	5	12.35	12.35	-5	28,319	-0.02%
2020/04/28	13	12.05	12	12.10	12.05	1	28,403	0.00%
2020/04/27	2	11.93	3	11.90	12.00	-1	29,104	0.00%
2020/04/24	3	11.75	2	11.75	11.70	1	29,249	0.00%
2020/04/23	5	11.79	1	11.95	11.80	4	29,311	0.01%
2020/04/22	11	11.80	5	11.70	11.85	6	29,305	0.02%
2020/04/21	62	11.87	0	0.00	11.75	62	29,380	0.21%
2020/04/20	0	12.25	16	12.15	12.20	-16	29,082	-0.05%
2020/04/17	1	12.45	70	12.36	12.25	-69	29,055	-0.24%
2020/04/16	32.9	12.16	1	12.20	12.25	31.9	28,844	0.11%
2020/04/15	6	12.34	11	12.30	12.40	-5	28,574	-0.02%
2020/04/14	15	12.18	5.5	12.21	12.20	9.5	28,344	0.03%
2020/04/13	4	11.98	21.4	11.97	12.00	-17.4	28,111	-0.06%
2020/04/10	12	12.16	1	11.95	12.25	11	27,918	0.04%
2020/04/09	8	11.88	3	11.85	11.95	5	27,818	0.02%
2020/04/08	24.9	11.79	4	11.84	11.80	20.9	27,779	0.08%
2020/04/07	114	11.71	0	0.00	11.70	114	27,564	0.41%	大買/鉅額交易
2020/04/06	92.8	11.67	35	11.67	11.70	57.8	27,415	0.21%
2020/04/01	11	11.63	5	11.65	11.60	6	27,004	0.02%
2020/03/31	29	11.86	11	11.95	11.70	18	26,772	0.07%
2020/03/30	29	11.70	7	11.80	11.80	22	26,379	0.08%
2020/03/27	41.7	11.84	13.9	11.81	11.85	27.8	26,118	0.11%
2020/03/26	4	11.58	8	11.76	11.60	-4	25,688	-0.02%
2020/03/25	37	11.72	20	11.78	11.70	17	25,584	0.07%
2020/03/24	10.2	11.02	225.6	11.08	11.05	-215.4	25,066	-0.86%	大賣/鉅額交易
2020/03/23	4	10.44	79	10.57	10.50	-75	24,761	-0.30%
2020/03/20	169	10.76	8	10.71	10.85	161	24,406	0.66%	大買/鉅額交易
2020/03/19	200	10.38	219	10.41	10.30	-19	23,266	-0.08%	大買/大賣/
2020/03/18	103.8	11.64	88	11.65	11.40	15.8	21,943	0.07%	大買/
2020/03/17	90	12.00	110	11.99	11.95	-20	21,157	-0.09%	大賣/
2020/03/16	37	12.63	71.1	12.61	12.55	-34.1	20,307	-0.17%
2020/03/13	90.2	12.65	141	12.81	13.15	-50.8	19,496	-0.26%	大賣/
2020/03/12	47	13.56	36	13.51	13.50	11	18,503	0.06%
2020/03/11	3.7	13.94	7	13.96	13.90	-3.3	17,683	-0.02%
2020/03/10	65	13.75	2	13.70	13.95	63	17,321	0.36%
2020/03/09	43.8	13.91	10	13.85	13.85	33.8	16,788	0.20%
2020/03/06	55	14.09	0	0.00	14.05	55	16,194	0.34%
2020/03/05	11	14.16	2.5	14.20	14.20	8.5	15,879	0.05%
2020/03/04	18	14.10	37	14.15	14.20	-19	15,929	-0.12%
2020/03/03	3	14.10	3.2	14.15	14.20	-0.2	15,689	0.00%
2020/03/02	22	13.99	20	14.12	14.00	2	15,503	0.01%
2020/02/27	17	14.24	22	14.26	14.20	-5	15,577	-0.03%
2020/02/26	3	14.30	2	14.33	14.35	1	15,332	0.01%
2020/02/25	17	14.35	2	14.38	14.35	15	15,157	0.10%
2020/02/24	7	14.46	1.2	14.50	14.45	5.8	15,048	0.04%
2020/02/21	20	14.60	34	14.61	14.60	-14	14,991	-0.09%
2020/02/20	3	14.65	4.1	14.75	14.65	-1.1	14,871	-0.01%
2020/02/19	0	0.00	6	14.65	14.65	-6	14,645	-0.04%
2020/02/18	22	14.55	18.1	14.50	14.50	3.9	14,435	0.03%
2020/02/17	0	0.00	0.9	14.50	14.50	-0.9	14,373	-0.01%
2020/02/14	2	14.45	0	0.00	14.45	2	14,368	0.01%
2020/02/13	13	14.45	0.1	14.45	14.45	12.9	14,413	0.09%
2020/02/12	11	14.45	0	0.00	14.40	11	14,488	0.08%
2020/02/10	1	14.20	38	14.31	14.35	-37	14,840	-0.25%
2020/02/07	0	0.00	4.5	14.37	14.30	-4.5	14,858	-0.03%
2020/02/06	4	14.45	6.1	14.40	14.45	-2.1	14,881	-0.01%
2020/02/05	21	14.25	3	14.32	14.35	18	14,931	0.12%
2020/02/04	0	0.00	3	14.18	14.35	-3	14,877	-0.02%
2020/02/03	17	13.95	56.8	13.95	14.15	-39.8	15,126	-0.26%
2020/01/31	1	14.15	40	14.15	14.15	-39	14,723	-0.26%
2020/01/30	17.6	14.23	0	0.00	14.10	17.6	14,635	0.12%
2020/01/20	0	0.00	13	14.76	14.70	-13	13,737	-0.09%
2020/01/17	0	0.00	17	14.62	14.65	-17	13,432	-0.13%
2020/01/16	0	0.00	10.6	14.55	14.60	-10.6	13,323	-0.08%
2020/01/15	10	14.50	30.7	14.50	14.55	-20.7	13,176	-0.16%
2020/01/14	0.6	14.50	22	14.55	14.50	-21.4	13,076	-0.16%
2020/01/10	0.9	14.45	21	14.45	14.45	-20.1	12,926	-0.16%
2020/01/09	4	14.35	0	0.00	14.35	4	12,902	0.03%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	7	14.44	10	14.40	14.40	-3	12,827	-0.02%
2020/01/02	0	0.00	9.5	14.50	14.55	-9.5	12,789	-0.07%
2019/12/31	2	14.50	30	14.55	14.50	-28	12,740	-0.22%
2019/12/30	2	14.55	1.1	14.60	14.60	0.9	12,754	0.01%
2019/12/27	0	0.00	22	14.55	14.60	-22	12,724	-0.17%
2019/12/26	2	14.50	0	0.00	14.55	2	12,786	0.02%
2019/12/24	1.5	14.53	0	0.00	14.50	1.5	12,963	0.01%
2019/12/23	1	14.55	11.7	14.60	14.60	-10.7	12,964	-0.08%
2019/12/20	1.5	14.55	132	14.55	14.55	-130.5	13,018	-1.00%	大賣/鉅額交易
2019/12/19	0	0.00	17	14.54	14.60	-17	12,793	-0.13%
2019/12/18	2	14.55	45	14.45	14.55	-43	12,683	-0.34%
2019/12/17	0	0.00	14	14.46	14.50	-14	12,701	-0.11%
2019/12/13	0	0.00	13	14.40	14.40	-13	12,764	-0.10%
2019/12/12	0	0.00	11	14.35	14.30	-11	12,838	-0.09%
2019/12/11	6	14.25	0	0.00	14.30	6	12,824	0.05%
2019/12/10	3	14.25	2	14.25	14.30	1	12,974	0.01%
2019/12/09	0	0.00	3	14.30	14.30	-3	13,107	-0.02%
2019/12/06	1	14.25	0	0.00	14.25	1	13,358	0.01%
2019/12/05	0	0.00	32	14.30	14.35	-32	13,513	-0.24%
2019/12/03	0.3	14.35	16	14.35	14.35	-15.7	13,785	-0.11%
2019/12/02	13	14.23	52	14.30	14.30	-39	13,806	-0.28%
2019/11/29	1	14.35	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0.3	14.40	0	0.00	14.45	0.3	14,641	0.00%
2019/11/26	0	0.00	13	14.45	14.40	-13	15,293	-0.09%
2019/11/25	5	14.30	20	14.38	14.40	-15	14,698	-0.10%
2019/11/22	0	0.00	10	14.30	14.30	-10	15,006	-0.07%
2019/11/20	0	0.00	11	14.40	14.40	-11	15,022	-0.07%
2019/11/19	0.6	14.40	14	14.40	14.40	-13.4	14,983	-0.09%
2019/11/18	0	0.00	7	14.39	14.40	-7	15,048	-0.05%
2019/11/15	20	14.35	10	14.40	14.30	10	15,055	0.07%
2019/11/14	1	14.25	10	14.30	14.30	-9	15,054	-0.06%
2019/11/13	0	14.35	25	14.33	14.30	-25	15,230	-0.16%
2019/11/12	2	14.40	1	14.40	14.40	1	15,254	0.01%
2019/11/08	0	0.00	16	14.50	14.50	-16	15,255	-0.10%
2019/11/07	5	14.45	3.3	14.47	14.45	1.7	15,590	0.01%
2019/11/06	0	0.00	83	14.40	14.45	-83	15,762	-0.53%
2019/11/05	0	0.00	7	14.34	14.40	-7	15,751	-0.04%
2019/11/04	8	14.25	33.4	14.25	14.30	-25.4	15,825	-0.16%
2019/11/01	12	14.12	6	14.15	14.20	6	15,845	0.04%
2019/10/31	60	14.24	30	14.23	14.15	30	16,057	0.19%
2019/10/30	0	0.00	5	14.10	14.10	-5	15,777	-0.03%
2019/10/29	5	14.00	41	14.05	14.05	-36	16,051	-0.22%
2019/10/28	0	0.00	5	13.95	14.00	-5	15,893	-0.03%
2019/10/25	0	0.00	11	13.90	14.00	-11	15,945	-0.07%
2019/10/24	0	0.00	1	14.00	14.00	-1	15,989	-0.01%
2019/10/23	5	13.95	0	0.00	13.95	5	16,119	0.03%
2019/10/22	1	13.90	0.1	14.00	14.00	0.9	16,269	0.01%
2019/10/21	1	13.95	0	0.00	13.95	1	16,419	0.01%
2019/10/18	0	0.00	1.7	13.92	13.95	-1.7	16,510	-0.01%
2019/10/17	1	13.90	0	0.00	13.95	1	16,648	0.01%
2019/10/16	0	0.00	0.4	13.95	13.95	-0.4	16,815	0.00%
2019/10/15	0	0.00	1.5	13.90	13.90	-1.5	17,071	-0.01%
2019/10/14	0.6	13.90	1.1	13.90	13.90	-0.5	17,143	0.00%
2019/10/09	17	13.79	15	13.75	13.75	2	17,196	0.01%
2019/10/08	10.2	13.85	0	13.90	13.85	10.2	17,366	0.06%
2019/10/04	8.8	13.76	1	13.75	13.75	7.8	17,457	0.04%
2019/10/03	12	13.80	0.4	13.90	13.80	11.6	17,488	0.07%
2019/10/02	8.2	13.91	12	13.97	13.90	-3.8	17,541	-0.02%
2019/10/01	3	13.97	12	13.96	14.00	-9	17,436	-0.05%
2019/09/27	13	13.90	15.8	13.90	13.85	-2.8	17,350	-0.02%
2019/09/26	6.2	13.95	0	0.00	13.95	6.2	17,368	0.04%
2019/09/25	16	13.94	0	0.00	13.95	16	17,395	0.09%
2019/09/24	0.1	14.05	52	14.00	14.05	-51.9	17,400	-0.30%
2019/09/23	10	14.02	0.2	14.10	14.00	9.8	17,383	0.06%
2019/09/20	2	14.10	1	14.10	14.10	1	17,518	0.01%
2019/09/19	5	14.05	6	14.10	14.10	-1	17,310	-0.01%
2019/09/18	0	0.00	9	14.05	14.10	-9	17,236	-0.05%
2019/09/17	0.6	14.00	8.1	13.92	14.00	-7.6	17,057	-0.04%
2019/09/16	2	13.85	0	0.00	13.85	2	17,059	0.01%
2019/09/12	0.6	13.95	1	13.95	13.85	-0.4	17,050	0.00%
2019/09/11	1	14.00	6	13.90	13.90	-5	17,071	-0.03%
2019/09/10	3	13.93	1.6	13.91	13.90	1.4	17,039	0.01%
2019/09/09	8	13.82	0	0.00	13.80	8	16,822	0.05%
2019/09/06	14.4	13.71	0	0.00	13.75	14.4	16,748	0.09%
2019/09/05	0	0.00	4.2	13.59	13.65	-4.2	16,697	-0.03%
2019/09/04	0	0.00	50	13.45	13.50	-50	16,807	-0.30%
2019/09/03	51	13.55	2	13.55	13.45	49	16,973	0.29%
2019/09/02	0	0.00	5	13.42	13.45	-5	17,144	-0.03%
2019/08/30	34	13.36	84.3	13.35	13.40	-50.3	17,252	-0.29%
2019/08/29	23	13.38	8	13.40	13.35	15	16,717	0.09%
2019/08/28	0	0.00	3	13.55	13.50	-3	16,111	-0.02%
2019/08/27	1	13.45	0	0.00	13.45	1	16,227	0.01%
2019/08/26	5	13.52	0.6	13.60	13.50	4.4	16,116	0.03%
2019/08/23	5	13.65	0	0.00	13.65	5	16,094	0.03%
2019/08/22	5	13.65	0	0.00	13.70	5	16,110	0.03%
2019/08/21	0	0.00	20	13.60	13.65	-20	17,472	-0.11%
2019/08/20	1.2	13.66	0	0.00	13.65	1.2	17,581	0.01%
2019/08/19	5	13.70	0	0.00	13.65	5	17,732	0.03%
2019/08/15	6	13.50	6	13.55	13.50	0	17,571	0.00%
2019/08/14	2	13.70	1	13.70	13.65	1	17,700	0.01%
2019/08/13	6	13.61	0	0.00	13.60	6	17,669	0.03%
2019/08/12	14	13.70	10	13.73	13.70	4	17,584	0.02%
2019/08/08	2.6	14.31	0.3	14.35	14.30	2.3	17,240	0.01%
2019/08/07	6	14.31	115	14.25	14.35	-109	16,817	-0.65%	大賣/鉅額交易
2019/08/06	2	14.20	13	14.18	14.35	-11	16,932	-0.06%
2019/08/05	128	14.34	0	0.00	14.35	128	16,796	0.76%	大買/鉅額交易
2019/08/02	39	14.28	3	14.33	14.25	36	16,717	0.22%
2019/08/01	46.8	14.50	0	0.00	14.45	46.8	16,650	0.28%
2019/07/31	5	14.60	4	14.70	14.60	1	16,544	0.01%
2019/07/30	45	14.65	2	14.65	14.60	43	16,217	0.27%
2019/07/29	5	14.66	1.1	14.70	14.70	3.9	16,445	0.02%
2019/07/26	12	14.65	7	14.71	14.65	5	16,678	0.03%
2019/07/25	0	0.00	3.8	14.65	14.75	-3.8	16,853	-0.02%
2019/07/24	0	0.00	15	14.63	14.55	-15	16,819	-0.09%
2019/07/23	7	14.65	3	14.65	14.65	4	17,011	0.02%
2019/07/22	0	0.00	1	14.75	14.75	-1	17,563	-0.01%
2019/07/19	0	0.00	10.7	14.70	14.70	-10.7	17,729	-0.06%
2019/07/18	0	0.00	16	14.70	14.65	-16	17,732	-0.09%
2019/07/17	0	0.00	11	14.63	14.65	-11	17,651	-0.06%
2019/07/16	0	0.00	1	14.60	14.55	-1	17,741	-0.01%
2019/07/12	9	14.61	0	0.00	14.55	9	17,662	0.05%
2019/07/11	1	14.50	3.1	14.50	14.50	-2.1	17,487	-0.01%
2019/07/10	16	14.38	2	14.35	14.40	14	17,438	0.08%
2019/07/08	0	0.00	18	14.40	14.40	-18	17,633	-0.10%
2019/07/05	2	14.30	0.1	14.35	14.30	1.9	17,668	0.01%
2019/07/04	1	14.25	1	14.30	14.35	0	17,888	0.00%
2019/07/03	6	14.25	4	14.25	14.30	2	17,897	0.01%
2019/07/02	1	14.25	0	0.00	14.25	1	17,951	0.01%
2019/07/01	6	14.31	0	0.00	14.30	6	17,976	0.03%
2019/06/28	0	0.00	10	14.30	14.30	-10	17,897	-0.06%
2019/06/26	1	14.30	0	0.00	14.25	1	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	1	14.35	14.35	-1	18,085	-0.01%
2019/06/21	0	0.00	1	14.30	14.35	-1	18,238	-0.01%
2019/06/20	0	0.00	7.9	14.33	14.35	-7.9	18,312	-0.04%
2019/06/19	30	14.20	32	14.29	14.30	-2	18,669	-0.01%
2019/06/18	7	14.10	0.4	14.20	14.20	6.6	18,541	0.04%
2019/06/17	0	0.00	1	14.15	14.15	-1	18,696	-0.01%
2019/06/14	6	14.05	2	14.05	14.15	4	18,893	0.02%
2019/06/13	3	14.03	0	0.00	14.05	3	18,937	0.02%
2019/06/12	1	14.05	19	14.00	14.05	-18	18,976	-0.09%
2019/06/11	6	14.31	4	14.25	14.15	2	18,809	0.01%
2019/06/10	0	0.00	23	14.28	14.30	-23	18,748	-0.12%
2019/06/06	3	14.25	15	14.27	14.25	-12	18,749	-0.06%
2019/06/05	0	0.00	5	14.20	14.20	-5	19,513	-0.03%
2019/06/03	0	0.00	4.2	14.10	14.15	-4.2	19,528	-0.02%
2019/05/31	0	0.00	10	14.08	14.10	-10	19,408	-0.05%
2019/05/30	3	13.95	0.5	14.00	14.00	2.5	19,139	0.01%
2019/05/29	5	13.99	0.2	13.95	13.90	4.8	19,364	0.02%
2019/05/28	1	13.90	2	14.05	13.90	-1	19,593	-0.01%
2019/05/27	0	0.00	15	14.07	14.10	-15	18,394	-0.08%
2019/05/24	0	0.00	26	13.98	14.00	-26	18,252	-0.14%
2019/05/23	0	0.00	1	13.90	13.95	-1	18,161	-0.01%
2019/05/21	0	0.00	21	13.96	14.00	-21	18,406	-0.11%
2019/05/20	4.7	13.81	6	13.81	13.85	-1.3	18,269	-0.01%
2019/05/17	5	13.75	2	13.77	13.75	3	18,335	0.02%
2019/05/16	10	13.73	0	0.00	13.70	10	18,410	0.05%
2019/05/15	3	13.77	0	0.00	13.75	3	18,301	0.02%
2019/05/14	6	13.79	3	13.72	13.75	3	18,286	0.02%
2019/05/13	70	13.80	0	0.00	13.85	70	18,111	0.39%
2019/05/10	12	13.89	0	13.95	13.85	12	18,186	0.07%
2019/05/09	7	13.93	201	14.00	13.85	-194	18,350	-1.06%	大賣/鉅額交易
2019/05/08	0	0.00	26	13.87	14.05	-26	18,217	-0.14%
2019/05/07	4	13.95	1	13.95	13.95	3	18,179	0.02%
2019/05/06	4	13.88	121	13.90	13.85	-117	18,278	-0.64%	大賣/鉅額交易
2019/05/03	2	14.00	0	0.00	14.00	2	18,092	0.01%
2019/05/02	2	14.00	7	14.05	14.10	-5	17,827	-0.03%
2019/04/30	11	14.01	105	14.05	14.00	-94	17,854	-0.53%	大賣/
2019/04/29	2	13.95	4	14.00	14.00	-2	17,960	-0.01%
2019/04/26	42.3	13.85	22	13.88	13.90	20.3	17,634	0.11%
2019/04/25	10	14.10	0	0.00	14.10	10	16,934	0.06%
2019/04/24	7	14.19	42	14.17	14.20	-35	16,893	-0.21%
2019/04/23	0	0.00	1	14.20	14.15	-1	16,882	-0.01%
2019/04/22	11.2	14.20	103	14.25	14.10	-91.8	16,841	-0.55%	大賣/
2019/04/19	1	14.20	5	14.20	14.25	-4	16,670	-0.02%
2019/04/18	3	14.15	3	14.17	14.20	0	16,873	0.00%
2019/04/12	0	0.00	7	14.20	14.20	-7	17,108	-0.04%
2019/04/11	5	14.25	1	14.30	14.25	4	16,935	0.02%
2019/04/10	1	14.20	102	14.20	14.25	-101	16,894	-0.60%	大賣/鉅額交易
2019/04/09	0	0.00	7	14.25	14.25	-7	16,839	-0.04%
2019/04/08	0	0.00	5.9	14.12	14.15	-5.9	16,866	-0.03%
2019/04/03	0	0.00	100	14.10	14.10	-100	16,981	-0.59%
2019/04/02	0.6	14.10	2	14.10	14.10	-1.4	17,161	-0.01%
2019/04/01	1.5	14.00	0	0.00	14.00	1.5	17,226	0.01%
2019/03/29	5	14.00	131.3	14.00	14.05	-126.3	17,144	-0.74%	大賣/鉅額交易
2019/03/28	0	0.00	6	13.95	13.95	-6	17,027	-0.04%
2019/03/27	4	13.90	0	0.00	13.95	4	17,111	0.02%
2019/03/26	0	0.00	3	13.97	14.00	-3	17,109	-0.02%
2019/03/25	7	13.80	1	13.85	13.85	6	17,336	0.03%
2019/03/22	12	13.92	1.2	14.03	13.85	10.8	17,093	0.06%
2019/03/21	0	0.00	0.5	14.00	14.00	-0.5	16,710	0.00%
2019/03/20	6	13.99	0	0.00	14.00	6	16,833	0.04%
2019/03/19	1	14.00	106	13.95	14.00	-105	16,689	-0.63%	大賣/鉅額交易
2019/03/18	0	13.95	111	13.85	13.90	-111	16,585	-0.67%	大賣/鉅額交易
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	6	13.78	1	13.75	13.75	5	16,703	0.03%
2019/03/12	1	13.75	2	13.78	13.75	-1	16,757	-0.01%
2019/03/11	31	13.71	0	0.00	13.65	31	16,589	0.19%
2019/03/08	11	13.85	3	13.85	13.85	8	15,595	0.05%
2019/03/07	8	13.95	0	0.00	13.95	8	15,702	0.05%
2019/03/05	2	13.85	1	13.90	13.90	1	16,045	0.01%
2019/03/04	10	13.86	20	13.90	13.95	-10	16,225	-0.06%
2019/02/27	8	13.90	0	0.00	13.95	8	16,183	0.05%
2019/02/25	7	13.94	2	13.98	14.00	5	16,290	0.03%
2019/02/22	9.3	13.89	5	13.90	13.95	4.3	16,398	0.03%
2019/02/21	7	13.81	0.2	13.95	13.90	6.8	16,512	0.04%
2019/02/19	13	13.77	0	0.00	13.80	13	16,462	0.08%
2019/02/18	10	13.79	0.5	13.85	13.80	9.5	16,430	0.06%
2019/02/15	3	13.72	1	13.70	13.70	2	16,537	0.01%
2019/02/14	3	13.68	0	0.00	13.65	3	16,621	0.02%
2019/02/13	15	13.61	0	0.00	13.60	15	16,717	0.09%
2019/02/12	15	13.62	0	0.00	13.65	15	16,829	0.09%
2019/02/11	9	13.60	6.7	13.61	13.65	2.3	16,800	0.01%
2019/01/30	8	13.45	2	13.50	13.60	6	16,820	0.04%
2019/01/29	2	13.40	0	0.00	13.50	2	16,733	0.01%
2019/01/28	16.7	13.45	0	0.00	13.45	16.7	16,754	0.10%
2019/01/24	27	13.30	0	0.00	13.30	27	16,586	0.16%
2019/01/23	0	0.00	295	13.40	13.40	-295	16,684	-1.77%	大賣/鉅額交易
2019/01/22	26	13.25	0	0.00	13.30	26	16,675	0.16%
2019/01/21	58	13.35	0	0.00	13.30	58	16,457	0.35%
2019/01/18	0	0.00	0.2	13.40	13.40	-0.2	16,398	0.00%
2019/01/17	5	13.25	0	0.00	13.35	5	16,659	0.03%
2019/01/16	5.3	13.26	0	0.00	13.30	5.3	16,779	0.03%
2019/01/15	0	0.00	2	13.45	13.45	-2	16,635	-0.01%
2019/01/14	6	13.30	0.6	13.40	13.35	5.4	16,573	0.03%
2019/01/11	12	13.25	2	13.15	13.30	10	16,769	0.06%
2019/01/10	1	13.25	10	13.27	13.35	-9	16,581	-0.05%
2019/01/09	20.3	13.45	0	0.00	13.45	20.3	16,565	0.12%
2019/01/08	6	13.20	0	0.00	13.25	6	16,487	0.04%
2019/01/07	5	13.15	0	0.00	13.35	5	16,653	0.03%
2019/01/04	4	13.00	0	0.00	13.00	4	16,888	0.02%
2019/01/03	2	13.13	0	0.00	13.10	2	17,612	0.01%
2019/01/02	7	13.09	0	0.00	13.10	7	17,693	0.04%
2018/12/28	0	0.00	1	13.15	13.05	-1	17,671	-0.01%
2018/12/27	0	0.00	16.3	13.05	13.10	-16.3	17,784	-0.09%
2018/12/26	7	13.01	0	0.00	12.95	7	17,890	0.04%
2018/12/25	5	13.09	6	13.05	13.05	-1	17,653	-0.01%
2018/12/24	5	13.15	0	0.00	13.20	5	17,542	0.03%
2018/12/22	7	13.19	0	0.00	13.20	7	17,548	0.04%
2018/12/21	2	13.20	0	0.00	13.25	2	17,596	0.01%
2018/12/20	18	13.26	0	0.00	13.25	18	17,717	0.10%
2018/12/19	1.8	13.29	0	0.00	13.35	1.8	17,629	0.01%
2018/12/18	12	13.28	0	0.00	13.25	12	17,601	0.07%
2018/12/17	17	13.40	7.2	13.40	13.35	9.8	17,599	0.06%
2018/12/14	3	13.40	0	0.00	13.45	3	17,740	0.02%
2018/12/13	6	13.41	5	13.45	13.45	1	17,757	0.01%
2018/12/11	5	13.35	0	0.00	13.35	5	17,482	0.03%
2018/12/10	11	13.35	0.9	13.45	13.35	10.1	17,429	0.06%
2018/12/07	3	13.48	0	0.00	13.50	3	17,192	0.02%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/05	26	13.50	0	0.00	13.55	26	17,221	0.15%
2018/12/03	11	13.65	5	13.70	13.65	6	17,463	0.03%
2018/11/30	1	13.55	2	13.65	13.55	-1	17,444	-0.01%
2018/11/29	27	13.55	0	0.00	13.50	27	17,363	0.16%
2018/11/28	0	0.00	2	13.55	13.55	-2	17,095	-0.01%
2018/11/27	20	13.49	0	0.00	13.45	20	16,987	0.12%
2018/11/23	18	13.50	0	0.00	13.50	18	16,853	0.11%
2018/11/22	14	13.61	0	0.00	13.60	14	16,676	0.08%
2018/11/21	3	13.70	0	0.00	13.70	3	16,535	0.02%
2018/11/20	2	13.80	0	0.00	13.75	2	16,426	0.01%
2018/11/16	5	13.85	3,500.5	13.88	13.90	-3,495.5	17,274	-20.23%	大賣/鉅額交易
2018/11/15	3	13.75	3	13.80	13.80	0	18,376	0.00%
2018/11/14	5	13.70	1,500	13.65	13.80	-1,495	19,334	-7.73%	大賣/鉅額交易
2018/11/13	3	13.68	1,001	13.73	13.75	-998	19,703	-5.07%	大賣/鉅額交易
2018/11/12	1	13.80	2,000	13.79	13.80	-1,999	19,713	-10.14%	大賣/鉅額交易
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	1	14.00	2	14.03	14.05	-1	20,046	0.00%
2018/11/07	0	0.00	1	13.95	13.95	-1	20,139	0.00%
2018/11/06	0	0.00	2	13.95	13.85	-2	20,262	-0.01%
2018/11/01	0	0.00	1	13.65	13.70	-1	21,114	0.00%
2018/10/31	3	13.80	203	13.73	13.75	-200	21,296	-0.94%	大賣/鉅額交易
2018/10/30	1	13.45	3	13.40	13.50	-2	21,577	-0.01%
2018/10/29	10	13.40	0	0.00	13.35	10	21,656	0.05%
2018/10/26	5	13.42	114	13.40	13.40	-109	21,831	-0.50%	大賣/鉅額交易
2018/10/25	3	13.38	100.9	13.30	13.40	-97.9	21,800	-0.45%
2018/10/24	2	13.60	0	0.00	13.65	2	21,778	0.01%
2018/10/23	6.5	13.72	0.8	13.80	13.70	5.7	21,699	0.03%
2018/10/22	1	13.85	8.3	13.79	13.90	-7.3	21,736	-0.03%
2018/10/19	3	13.75	0	0.00	13.75	3	21,778	0.01%
2018/10/18	2.1	13.93	0	0.00	13.90	2.1	21,590	0.01%
2018/10/17	7	13.96	1	14.05	13.95	6	21,692	0.03%
2018/10/16	1	13.95	4	14.01	14.00	-3	21,573	-0.01%
2018/10/15	40	14.00	0	0.00	13.95	40	21,462	0.19%
2018/10/12	3	13.78	4	13.90	14.15	-1	21,219	0.00%
2018/10/11	40	13.94	31	13.95	13.90	9	20,843	0.04%
2018/10/09	3	14.40	0	0.00	14.40	3	20,095	0.01%
2018/10/08	2.7	14.42	0	0.00	14.40	2.7	20,094	0.01%
2018/10/05	12	14.48	0	0.00	14.45	12	20,007	0.06%
2018/10/04	8.4	14.55	21.4	14.55	14.60	-13	19,791	-0.07%
2018/10/03	0.4	14.75	0	0.00	14.70	0.4	19,607	0.00%
2018/10/02	0.6	14.85	12.2	14.80	14.75	-11.6	19,642	-0.06%
2018/10/01	3	14.82	2	14.78	14.85	1	19,487	0.00%
2018/09/28	1	14.70	0	0.00	14.75	1	19,516	0.01%
2018/09/26	2	14.65	0	0.00	14.65	2	19,114	0.01%
2018/09/25	8	14.70	2	14.65	14.70	6	19,208	0.03%
2018/09/21	3.6	14.64	0.6	14.70	14.70	3	19,115	0.02%
2018/09/20	5.4	14.57	8	14.60	14.60	-2.6	18,765	-0.01%
2018/09/19	5	14.47	18	14.48	14.55	-13	18,727	-0.07%
2018/09/18	0	0.00	5.3	14.45	14.45	-5.3	18,652	-0.03%
2018/09/17	2	14.35	1.3	14.39	14.40	0.7	18,647	0.00%
2018/09/14	4	14.41	8.4	14.43	14.35	-4.4	18,691	-0.02%
2018/09/13	1	14.30	25	14.35	14.35	-24	18,629	-0.13%
2018/09/12	15	14.15	3	14.15	14.15	12	18,675	0.06%
2018/09/11	6	14.02	0.2	14.15	14.10	5.8	18,757	0.03%
2018/09/10	4	14.05	0	0.00	14.10	4	18,765	0.02%
2018/09/07	20	14.20	0	0.00	14.15	20	18,837	0.11%
2018/09/06	13	14.25	0	0.00	14.25	13	18,861	0.07%
2018/09/05	6.9	14.39	0	0.00	14.30	6.9	18,788	0.04%
2018/09/04	2.9	14.42	0.2	14.45	14.40	2.7	18,821	0.01%
2018/09/03	5	14.40	1	14.40	14.45	4	18,874	0.02%
2018/08/31	10.2	14.39	20	14.50	14.45	-9.8	19,079	-0.05%
2018/08/30	8	14.35	20	14.40	14.35	-12	19,020	-0.06%
2018/08/29	9	14.45	15	14.45	14.50	-6	19,044	-0.03%
2018/08/28	0	0.00	23.3	14.45	14.45	-23.3	19,145	-0.12%
2018/08/27	5	14.40	20	14.39	14.40	-15	19,145	-0.08%
2018/08/24	5.6	14.22	22	14.25	14.25	-16.4	19,188	-0.09%
2018/08/23	197	14.35	29	14.51	14.35	168	19,121	0.88%	大買/鉅額交易
2018/08/22	36	14.51	71.3	14.57	14.55	-35.3	18,738	-0.19%
2018/08/21	39	15.35	55.1	15.33	15.35	-16.1	17,223	-0.09%
2018/08/20	0	0.00	28.6	15.13	15.10	-28.6	16,252	-0.18%
2018/08/17	3	15.05	0	0.00	15.00	3	15,675	0.02%
2018/08/16	17	14.89	0	0.00	14.90	17	15,468	0.11%
2018/08/15	11	14.99	3	14.95	14.95	8	15,153	0.05%
2018/08/14	3	15.00	24	15.05	15.05	-21	14,943	-0.14%
2018/08/13	5	15.00	20	15.00	15.00	-15	14,941	-0.10%
2018/08/10	18	15.06	1.5	15.07	15.10	16.5	14,706	0.11%
2018/08/09	7	14.99	1	15.00	14.90	6	14,439	0.04%
2018/08/08	55	15.00	44	14.95	15.00	11	14,035	0.08%
2018/08/07	4	14.95	6	14.94	14.90	-2	13,985	-0.01%
2018/08/06	109	14.99	0.1	15.00	14.90	108.9	13,871	0.79%	大買/鉅額交易
2018/08/02	30	14.97	1	14.95	14.95	29	13,596	0.21%
2018/07/31	0	0.00	1	15.00	15.00	-1	13,566	-0.01%
2018/07/30	3	14.92	0	0.00	15.00	3	13,363	0.02%
2018/07/27	2	14.95	2.8	14.94	14.95	-0.8	13,338	-0.01%
2018/07/26	26	14.89	0.8	14.85	14.90	25.2	13,298	0.19%
2018/07/25	0	0.00	1	14.80	14.80	-1	13,372	-0.01%
2018/07/24	1	14.80	2.8	14.80	14.85	-1.8	13,485	-0.01%
2018/07/23	0	0.00	2	14.73	14.70	-2	13,481	-0.01%
2018/07/20	0	0.00	4	14.69	14.70	-4	13,498	-0.03%
2018/07/19	1	14.60	2	14.65	14.60	-1	13,516	-0.01%
2018/07/18	4	14.60	141	14.60	14.65	-137	13,543	-1.01%	大賣/鉅額交易
2018/07/16	1	14.45	0	0.00	14.45	1	13,464	0.01%
2018/07/13	0	0.00	12	14.52	14.60	-12	13,434	-0.09%
2018/07/12	0	0.00	2	14.48	14.50	-2	13,436	-0.01%
2018/07/11	21	14.35	1	14.40	14.40	20	13,462	0.15%
2018/07/10	0	0.00	1	14.45	14.45	-1	13,479	-0.01%
2018/07/06	4	14.19	204	14.15	14.15	-200	13,456	-1.49%	大賣/鉅額交易
2018/07/05	10	14.30	0.3	14.30	14.25	9.7	13,373	0.07%
2018/07/04	2	14.30	4	14.30	14.30	-2	13,504	-0.01%
2018/07/03	122	14.34	0	0.00	14.25	122	13,666	0.89%	大買/鉅額交易
2018/07/02	0	0.00	2.3	14.42	14.40	-2.3	13,685	-0.02%
2018/06/29	50	14.45	0	0.00	14.40	50	13,771	0.36%
2018/06/28	11	14.35	1	14.45	14.35	10	13,709	0.07%
2018/06/26	50	14.45	0	0.00	14.40	50	13,809	0.36%
2018/06/21	101	14.50	1	14.45	14.50	100	14,121	0.71%	大買/
2018/06/20	6	14.40	0	0.00	14.50	6	14,323	0.04%
2018/06/19	5	14.44	0	0.00	14.40	5	14,323	0.03%
2018/06/15	13	14.50	0	0.00	14.55	13	14,339	0.09%
2018/06/14	52	14.64	3	14.65	14.45	49	14,223	0.34%
2018/06/13	143	14.75	2	14.80	14.75	141	14,065	1.00%	大買/鉅額交易
2018/06/12	4	14.84	0	0.00	14.75	4	14,389	0.03%
2018/06/08	114	14.90	3	14.98	14.95	111	14,340	0.77%	大買/鉅額交易
2018/06/07	11	14.95	3.3	15.02	15.05	7.7	14,243	0.05%
2018/06/06	20	14.95	7.1	14.99	15.00	12.9	14,228	0.09%
2018/06/05	2	15.00	15	14.93	15.00	-13	14,115	-0.09%
2018/06/04	1.9	14.85	1.8	14.85	14.90	0.1	13,903	0.00%
2018/05/31	9	14.60	113	14.60	14.75	-104	13,701	-0.76%	大賣/鉅額交易
2018/05/30	117	14.64	0	0.00	14.55	117	13,274	0.88%	大買/鉅額交易
2018/05/29	75	14.80	0	0.00	14.75	75	13,122	0.57%
2018/05/28	1	14.80	0	0.00	14.80	1	13,183	0.01%
2018/05/25	120	14.80	0	0.00	14.80	120	13,337	0.90%	大買/鉅額交易
2018/05/24	1	14.80	7.3	14.77	14.85	-6.3	13,445	-0.05%
2018/05/23	100	14.85	0	0.00	14.80	100	13,557	0.74%
2018/05/22	1	14.85	9	14.85	14.85	-8	13,697	-0.06%
2018/05/21	100	14.85	11	14.89	14.90	89	13,831	0.64%
2018/05/18	0	0.00	24	14.79	14.80	-24	13,868	-0.17%
2018/05/17	100	14.80	24	14.80	14.70	76	13,999	0.54%
2018/05/16	0	0.00	25.4	14.68	14.70	-25.4	14,038	-0.18%
2018/05/15	1.2	14.60	10	14.60	14.60	-8.9	14,658	-0.06%
2018/05/14	9	14.55	17	14.65	14.60	-8	15,487	-0.05%
2018/05/11	5	14.55	12.4	14.56	14.60	-7.4	15,514	-0.05%
2018/05/10	0	0.00	1	14.55	14.45	-1	15,325	-0.01%
2018/05/09	17	14.49	45	14.45	14.50	-28	15,161	-0.18%
2018/05/08	0	0.00	3	14.48	14.45	-3	15,184	-0.02%
2018/05/07	18	14.35	2	14.43	14.45	16	15,099	0.11%
2018/05/04	5	14.35	100	14.30	14.35	-95	15,118	-0.63%
2018/05/03	3	14.40	10	14.45	14.35	-7	15,080	-0.05%
2018/05/02	8	14.50	28	14.51	14.50	-20	15,217	-0.13%
2018/04/30	0	0.00	10	14.42	14.45	-10	15,189	-0.07%
2018/04/27	3	14.25	0	0.00	14.35	3	15,086	0.02%
2018/04/26	2	14.23	3	14.28	14.20	-1	15,067	-0.01%
2018/04/25	0	0.00	2.2	14.25	14.25	-2.2	15,036	-0.01%
2018/04/24	1	14.25	61.5	14.30	14.25	-60.5	15,298	-0.40%
2018/04/23	0	0.00	11	14.31	14.40	-11	15,479	-0.07%
2018/04/20	0	0.00	10	14.30	14.30	-10	15,480	-0.06%
2018/04/19	0	0.00	117	14.28	14.30	-117	15,652	-0.75%	大賣/鉅額交易
2018/04/18	20	14.15	82	14.18	14.20	-62	15,680	-0.40%
2018/04/17	3	14.17	60	14.18	14.20	-57	15,783	-0.36%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	4	14.29	0	0.00	14.25	4	16,225	0.02%
2018/04/12	10	14.30	2	14.30	14.30	8	16,449	0.05%
2018/04/11	2	14.30	2	14.30	14.30	0	16,728	0.00%
2018/04/10	0	0.00	11	14.22	14.30	-11	16,733	-0.07%
2018/04/09	2.7	14.11	2.2	14.10	14.10	0.5	16,726	0.00%
2018/04/03	2	14.08	5	14.10	14.10	-3	16,906	-0.02%
2018/04/02	2	14.25	0	0.00	14.20	2	16,856	0.01%
2018/03/31	0	0.00	20	14.30	14.25	-20	16,829	-0.12%
2018/03/30	3	14.23	20.1	14.25	14.30	-17.1	16,996	-0.10%
2018/03/29	3	14.27	0	0.00	14.30	3	16,902	0.02%
2018/03/28	1	14.45	0.2	14.35	14.35	0.8	16,653	0.00%
2018/03/27	0	0.00	158.6	14.51	14.55	-158.6	16,650	-0.95%	大賣/鉅額交易
2018/03/26	0	0.00	102	14.32	14.35	-102	16,445	-0.62%	大賣/鉅額交易
2018/03/23	48	14.20	11	14.20	14.30	37	16,483	0.22%
2018/03/22	0	0.00	3	14.55	14.45	-3	16,264	-0.02%
2018/03/21	10	14.50	33.5	14.50	14.55	-23.5	16,201	-0.15%
2018/03/20	1	14.45	1	14.50	14.50	0	16,377	0.00%
2018/03/19	0	0.00	9	14.49	14.50	-9	16,415	-0.05%
2018/03/16	10	14.35	3.8	14.40	14.35	6.2	16,305	0.04%
2018/03/15	8	14.40	19.4	14.40	14.40	-11.4	16,103	-0.07%
2018/03/14	1	14.30	30	14.33	14.40	-29	16,117	-0.18%
2018/03/13	2	14.05	7.1	14.15	14.20	-5.1	16,075	-0.03%
2018/03/12	0.2	14.10	0	0.00	14.10	0.2	16,091	0.00%
2018/03/09	13	13.95	0	0.00	13.90	13	16,094	0.08%
2018/03/08	5	13.95	5	13.95	13.95	0	16,248	0.00%
2018/03/07	0.5	13.95	1.3	13.95	13.95	-0.8	16,395	0.00%
2018/03/02	1	14.00	0	0.00	14.00	1	17,291	0.01%
2018/03/01	0	0.00	2	14.10	14.15	-2	17,253	-0.01%
2018/02/27	2	14.15	2	14.23	14.20	0	17,216	0.00%
2018/02/26	0	0.00	1	14.20	14.10	-1	17,084	-0.01%
2018/02/23	10	14.05	8	14.18	14.20	2	16,978	0.01%
2018/02/22	3	13.88	10	13.90	13.90	-7	17,347	-0.04%
2018/02/21	0	0.00	11.3	13.91	14.00	-11.3	17,795	-0.06%
2018/02/12	12	13.75	1	13.80	13.70	11	17,653	0.06%
2018/02/09	66	13.52	18	13.61	13.60	48	17,554	0.27%
2018/02/08	9	13.68	3	13.73	13.65	6	17,330	0.03%
2018/02/07	6	13.79	14	13.86	13.50	-8	17,154	-0.05%
2018/02/06	29	13.66	51	13.89	13.45	-22	16,510	-0.13%
2018/02/05	3	14.30	2.2	14.30	14.30	0.8	15,559	0.01%
2018/02/02	0	0.00	1	14.60	14.60	-1	15,368	-0.01%
2018/02/01	2	14.68	1	14.65	14.70	1	15,462	0.01%
2018/01/31	1	14.50	1	14.70	14.70	0	15,511	0.00%
2018/01/30	5	14.65	1	14.65	14.60	4	15,320	0.03%
2018/01/26	0	0.00	5	14.75	14.75	-5	15,180	-0.03%
2018/01/25	0	0.00	2	14.78	14.80	-2	15,167	-0.01%
2018/01/23	0	0.00	3	14.75	14.75	-3	14,840	-0.02%
2018/01/22	0	0.00	1.8	14.72	14.80	-1.8	14,771	-0.01%
2018/01/19	0	0.00	10.1	14.71	14.80	-10.1	14,703	-0.07%
2018/01/18	5.1	14.80	57	14.71	14.75	-51.9	14,634	-0.35%
2018/01/17	0	0.00	4	14.63	14.65	-4	14,314	-0.03%
2018/01/16	0	0.00	16	14.51	14.60	-16	14,070	-0.11%
2018/01/15	5	14.55	1	14.55	14.55	4	13,970	0.03%
2018/01/12	6	14.55	1	14.55	14.55	5	13,894	0.04%
2018/01/11	1	14.50	30	14.51	14.55	-29	13,779	-0.21%
2018/01/10	0	0.00	6	14.54	14.55	-6	13,873	-0.04%
2018/01/09	2	14.45	17	14.50	14.50	-15	13,695	-0.11%
2018/01/08	3	14.35	90	14.33	14.40	-87	13,508	-0.64%
2018/01/05	5	14.10	22	14.13	14.20	-17	13,336	-0.13%
2018/01/04	2	14.05	5	14.05	14.05	-3	13,532	-0.02%
2018/01/03	4	14.05	1	14.10	14.10	3	13,634	0.02%
2018/01/02	91	13.99	28	13.96	14.00	63	13,521	0.47%