台新金 (2887)-華南永昌-高雄券商分點個股進出

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
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
56,815張
產業
上市金融類股
1936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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	574	17.41	551	17.45	17.50	23	32,980	0.07%	大買/大賣/
2024/12/16	13.2	17.52	1	17.55	17.40	12.2	33,235	0.04%
2024/12/13	37.1	17.58	10	17.50	17.45	27.1	33,617	0.08%
2024/12/12	0	0.00	14.1	17.74	17.70	-14.1	34,125	-0.04%
2024/12/11	20.3	17.60	0	0.00	17.55	20.3	34,766	0.06%
2024/12/10	2	17.70	4	17.75	17.70	-2	34,999	-0.01%
2024/12/09	25.4	17.48	23	17.69	17.65	2.4	35,042	0.01%
2024/12/06	15.1	17.45	0.4	17.50	17.45	14.7	35,104	0.04%
2024/12/05	1	17.40	1	17.50	17.45	0	35,083	0.00%
2024/12/04	6	17.40	5	17.30	17.30	1	35,252	0.00%
2024/12/03	12	17.41	0	0.00	17.50	12	35,433	0.03%
2024/12/02	0	0.00	1.6	17.40	17.40	-1.6	35,574	0.00%
2024/11/29	23.3	17.15	0	0.00	17.10	23.3	35,444	0.07%
2024/11/28	6	17.35	6	17.33	17.30	0	35,580	0.00%
2024/11/27	5	17.45	2.3	17.57	17.45	2.7	35,919	0.01%
2024/11/26	25.7	17.59	3	17.60	17.55	22.7	36,247	0.06%
2024/11/25	8	17.34	55.5	17.44	18.00	-47.5	36,551	-0.13%
2024/11/22	15	17.39	10	17.30	17.35	5	36,775	0.01%
2024/11/21	2	17.20	1	17.25	17.25	1	38,004	0.00%
2024/11/20	6	17.33	0	0.00	17.35	6	37,793	0.02%
2024/11/19	609	17.30	618	17.11	17.45	-9	37,524	-0.02%	大買/大賣/
2024/11/18	206	16.95	205	17.05	16.90	1	36,906	0.00%	大買/大賣/
2024/11/15	5	16.93	0	0.00	16.90	5	36,605	0.01%
2024/11/14	14.8	16.86	14	16.90	16.85	0.8	36,611	0.00%
2024/11/13	1.1	16.95	0	0.00	17.05	1.1	36,603	0.00%
2024/11/12	34.5	17.00	8	17.05	17.00	26.5	36,471	0.07%
2024/11/11	12	17.17	10	17.08	17.15	2	36,229	0.01%
2024/11/08	16	17.16	7	17.22	17.15	9	36,643	0.02%
2024/11/07	557.1	17.17	556	17.17	17.20	1.1	36,810	0.00%	大買/大賣/
2024/11/06	6	17.12	46	17.15	17.05	-40	37,256	-0.11%
2024/11/05	211	17.15	210	17.20	17.15	1	38,421	0.00%	大買/大賣/
2024/11/04	3	17.07	3	17.05	17.10	0	39,298	0.00%
2024/11/01	12	17.00	1	17.00	17.00	11	39,739	0.03%
2024/10/30	80.1	17.14	68	17.25	17.10	12.1	39,696	0.03%
2024/10/29	11.2	17.12	0	17.20	17.20	11.1	39,827	0.03%
2024/10/28	206.6	17.30	211	17.35	17.25	-4.4	40,039	-0.01%	大買/大賣/
2024/10/25	12	17.25	0	0.00	17.20	12	40,432	0.03%
2024/10/24	54.2	17.16	5.7	17.21	17.20	48.5	40,749	0.12%
2024/10/23	218.7	17.34	202	17.45	17.20	16.7	40,628	0.04%	大買/大賣/
2024/10/22	505	17.40	503	17.45	17.45	2	40,770	0.00%	大買/大賣/
2024/10/21	8	17.39	3.2	17.41	17.50	4.8	40,886	0.01%
2024/10/18	204	17.50	202	17.55	17.55	2	40,979	0.00%	大買/大賣/
2024/10/17	203.8	17.40	200	17.50	17.45	3.8	40,979	0.01%	大買/大賣/
2024/10/16	60.7	17.24	0	0.00	17.35	60.7	41,064	0.15%
2024/10/15	215.4	17.16	248.4	17.38	17.55	-33	40,907	-0.08%	大買/大賣/
2024/10/14	237.2	17.49	202	17.65	17.45	35.2	40,333	0.09%	大買/大賣/
2024/10/11	23.1	17.90	1.7	17.92	17.75	21.4	40,032	0.05%
2024/10/09	11.1	18.08	0	0.00	18.10	11.1	39,619	0.03%
2024/10/08	413	17.95	400	18.20	18.20	13	39,338	0.03%	大買/大賣/
2024/10/07	411.1	18.10	406	18.15	18.20	5	38,665	0.01%	大買/大賣/
2024/10/04	401	18.20	404	18.20	18.20	-3	38,129	-0.01%	大買/大賣/
2024/10/01	308.5	18.25	300	18.40	18.40	8.5	37,731	0.02%	大買/大賣/
2024/09/30	0	0.00	3	18.42	18.40	-3	37,817	-0.01%
2024/09/27	4	18.39	51.9	18.40	18.40	-47.9	37,502	-0.13%
2024/09/26	13.3	18.29	7.1	18.20	18.40	6.2	37,099	0.02%
2024/09/25	0.3	18.30	0	18.35	18.40	0.3	36,729	0.00%
2024/09/24	21.2	18.15	3	18.13	18.40	18.2	36,267	0.05%
2024/09/23	4.3	18.21	2	18.23	18.30	2.3	35,931	0.01%
2024/09/20	27.7	18.23	2	18.15	18.25	25.7	35,603	0.07%
2024/09/19	1	18.55	2.7	18.44	18.55	-1.7	34,261	0.00%
2024/09/18	35.4	18.20	11.7	18.31	18.20	23.7	33,916	0.07%
2024/09/16	0.9	18.70	11.7	18.80	18.85	-10.8	33,031	-0.03%
2024/09/13	1	18.70	98.7	18.58	18.75	-97.7	32,831	-0.30%
2024/09/12	14.3	17.93	5	18.23	18.30	9.3	32,368	0.03%
2024/09/11	25.6	18.41	0.2	18.43	18.50	25.4	31,480	0.08%
2024/09/10	1	18.65	6	18.64	18.80	-5	30,926	-0.02%
2024/09/09	3.2	18.25	18.5	18.53	18.70	-15.3	30,531	-0.05%
2024/09/06	1.1	18.30	3	18.45	18.45	-1.9	30,094	-0.01%
2024/09/05	3.1	18.30	0.4	18.33	18.20	2.7	30,048	0.01%
2024/09/04	35.5	17.91	2	17.95	18.15	33.5	29,773	0.11%
2024/09/03	28	18.34	41	18.41	18.45	-13	29,493	-0.04%
2024/09/02	2.6	18.62	16.6	18.62	18.65	-14	29,039	-0.05%
2024/08/30	43	18.45	0.1	18.60	18.50	43	28,936	0.15%
2024/08/29	120.5	18.61	3.7	18.54	18.40	116.8	28,556	0.41%	大買/鉅額交易
2024/08/28	16	18.79	103	18.85	18.90	-87	28,922	-0.30%	大賣/
2024/08/27	63.1	19.46	1	19.30	19.20	62.1	28,646	0.22%
2024/08/26	15	19.91	91.4	19.91	20.00	-76.4	28,196	-0.27%
2024/08/23	59.3	19.28	47.1	19.31	19.40	12.2	26,705	0.05%
2024/08/21	4.2	18.70	12	18.78	18.80	-7.8	25,357	-0.03%
2024/08/20	3	18.65	5	18.70	18.75	-2	25,345	-0.01%
2024/08/19	4.8	18.62	1	18.70	18.60	3.8	25,355	0.01%
2024/08/16	0	0.00	12	18.70	18.80	-12	25,423	-0.05%
2024/08/15	11	18.51	12	18.45	18.35	-1	25,397	0.00%
2024/08/14	0	0.00	19	18.72	18.80	-19	25,459	-0.07%
2024/08/13	0	18.20	19.5	18.19	18.30	-19.5	25,182	-0.08%
2024/08/12	3	18.10	0	0.00	18.20	3	25,343	0.01%
2024/08/09	5	17.90	4	18.01	17.90	1	25,444	0.00%
2024/08/08	0.3	17.60	2	17.50	17.70	-1.7	24,965	-0.01%
2024/08/07	38.1	17.48	40.6	17.50	17.50	-2.4	24,861	-0.01%
2024/08/06	50.7	17.32	36	17.35	17.55	14.7	24,460	0.06%
2024/08/05	29.3	19.04	0	0.00	18.80	29.3	23,277	0.13%
2024/08/02	16.7	19.85	5	19.90	20.10	11.7	22,286	0.05%
2024/08/01	15.8	20.16	10.1	20.17	20.15	5.7	21,886	0.03%
2024/07/31	5.3	20.30	12	20.33	20.30	-6.7	22,026	-0.03%
2024/07/30	5.5	20.20	8.7	20.19	20.20	-3.2	22,229	-0.01%
2024/07/29	7	20.09	29	20.33	20.40	-22	21,964	-0.10%
2024/07/26	0.7	19.99	0	0.00	20.05	0.7	21,817	0.00%
2024/07/23	1.4	19.80	10	19.83	20.00	-8.6	21,867	-0.04%
2024/07/22	5.2	19.51	3	19.50	19.60	2.2	21,694	0.01%
2024/07/19	13.3	19.67	12	19.59	19.75	1.3	21,228	0.01%
2024/07/18	8.1	19.85	6.8	19.92	19.95	1.3	20,811	0.01%
2024/07/17	5.7	19.91	10.1	20.05	19.90	-4.4	20,427	-0.02%
2024/07/16	15.5	19.87	4	19.85	20.00	11.5	20,147	0.06%
2024/07/15	11.5	19.96	18	20.06	20.00	-6.5	20,277	-0.03%
2024/07/12	1.7	19.95	3.1	20.03	20.05	-1.4	20,139	-0.01%
2024/07/11	9.2	19.95	24.1	20.00	19.95	-14.9	19,904	-0.07%
2024/07/10	1	19.70	5	19.75	19.75	-4	19,949	-0.02%
2024/07/09	1	19.60	10.2	19.58	19.60	-9.2	19,846	-0.05%
2024/07/08	0	19.40	15.4	19.40	19.50	-15.4	19,801	-0.08%
2024/07/05	1	19.25	10	19.26	19.25	-9	19,579	-0.05%
2024/07/04	3.2	19.25	25	19.29	19.30	-21.8	19,682	-0.11%
2024/07/03	2	19.10	27.1	18.96	19.20	-25.1	19,525	-0.13%
2024/07/02	7.2	18.81	1	18.85	18.80	6.2	19,103	0.03%
2024/07/01	4	18.88	5.2	18.90	18.85	-1.2	19,094	-0.01%
2024/06/28	1	18.80	5	18.77	18.85	-4	19,050	-0.02%
2024/06/27	5.1	18.70	0	0.00	18.75	5.1	18,919	0.03%
2024/06/26	6.1	18.81	7.7	18.85	18.80	-1.6	18,980	-0.01%
2024/06/25	0	18.85	38.1	18.89	18.95	-38.1	18,957	-0.20%
2024/06/24	1	18.70	17.2	18.76	18.75	-16.2	18,753	-0.09%
2024/06/21	2.1	18.65	26.7	18.65	18.70	-24.6	18,749	-0.13%
2024/06/20	17.1	18.62	0	0.00	18.60	17.1	18,392	0.09%
2024/06/19	1.1	18.70	21.3	18.80	18.65	-20.2	18,273	-0.11%
2024/06/18	12	18.63	0	0.00	18.65	12	18,175	0.07%
2024/06/17	2	18.65	0	0.00	18.70	2	18,037	0.01%
2024/06/14	6.1	18.63	23	18.70	18.75	-16.9	18,158	-0.09%
2024/06/13	20	18.60	0	18.60	18.60	20	18,194	0.11%
2024/06/12	7	18.60	2	18.55	18.55	5	18,697	0.03%
2024/06/11	2.2	18.70	37	18.70	18.65	-34.8	19,080	-0.18%
2024/06/07	0	18.70	27.2	18.69	18.80	-27.2	19,049	-0.14%
2024/06/06	0	0.00	0.5	18.56	18.60	-0.5	18,974	0.00%
2024/06/05	7	18.40	0	0.00	18.40	7	18,826	0.04%
2024/06/04	50.1	18.35	0.3	18.40	18.40	49.8	18,999	0.26%
2024/06/03	2.1	18.50	0.3	18.50	18.50	1.8	18,959	0.01%
2024/05/31	4.5	18.41	6	18.40	18.40	-1.5	19,205	-0.01%
2024/05/30	11	18.29	2	18.40	18.25	9	18,493	0.05%
2024/05/29	31.1	18.42	3	18.60	18.30	28.1	18,366	0.15%
2024/05/28	1	18.55	6.9	18.55	18.60	-5.9	18,106	-0.03%
2024/05/27	7	18.51	0	0.00	18.50	7	18,210	0.04%
2024/05/24	16.1	18.63	112	18.65	18.60	-95.9	18,198	-0.53%	大賣/
2024/05/23	1	18.70	20.1	18.75	18.70	-19	18,108	-0.11%
2024/05/22	0.2	18.85	9	18.88	18.90	-8.8	18,049	-0.05%
2024/05/21	5.2	18.91	1	18.85	18.85	4.2	17,948	0.02%
2024/05/20	2.1	18.90	7.7	18.94	19.00	-5.6	17,795	-0.03%
2024/05/17	2.2	18.78	15.9	18.85	18.90	-13.8	17,642	-0.08%
2024/05/16	1	18.75	11	18.79	18.80	-10	17,596	-0.06%
2024/05/15	2	18.73	4.1	18.74	18.70	-2.1	17,380	-0.01%
2024/05/14	0	0.00	11	18.66	18.70	-11	17,401	-0.06%
2024/05/13	3	18.68	6	18.62	18.80	-3	17,431	-0.02%
2024/05/10	6.4	18.60	13.1	18.69	18.80	-6.7	17,250	-0.04%
2024/05/09	11	18.65	12.2	18.59	18.50	-1.2	17,114	-0.01%
2024/05/08	10	18.63	15	18.63	18.70	-5	17,073	-0.03%
2024/05/07	15.4	18.60	61	18.65	18.70	-45.6	17,091	-0.27%
2024/05/06	7	18.71	39.6	18.76	18.80	-32.6	16,864	-0.19%
2024/05/03	6.9	18.34	11.1	18.33	18.35	-4.2	16,341	-0.03%
2024/05/02	6	18.01	0	18.10	18.05	6	15,614	0.04%
2024/04/30	61.2	18.05	77.1	18.06	17.95	-15.9	15,503	-0.10%
2024/04/29	8	17.95	18.4	17.92	17.85	-10.4	15,211	-0.07%
2024/04/26	23	17.62	0	0.00	17.60	23	14,926	0.15%
2024/04/25	5.2	17.47	4	17.54	17.45	1.2	15,025	0.01%
2024/04/24	5	17.73	0.1	17.70	17.65	4.9	15,211	0.03%
2024/04/23	0.2	17.70	2	17.75	17.70	-1.8	15,631	-0.01%
2024/04/22	10	17.60	12	17.62	17.65	-2	15,962	-0.01%
2024/04/19	89.8	17.37	5	17.37	17.35	84.8	15,924	0.53%
2024/04/18	20	17.52	0	0.00	17.60	20	15,600	0.13%
2024/04/17	11	17.52	0	17.55	17.55	11	15,465	0.07%
2024/04/16	99.2	17.57	3	17.60	17.40	96.2	15,357	0.63%
2024/04/15	26.2	17.88	11.1	17.88	17.85	15.1	14,865	0.10%
2024/04/12	44.5	17.91	0	0.00	17.90	44.5	14,797	0.30%
2024/04/11	2.2	18.03	0	0.00	18.00	2.2	14,551	0.02%
2024/04/10	2.1	18.05	1.1	18.10	18.10	1	14,512	0.01%
2024/04/09	41	18.13	20.1	18.10	18.10	20.9	14,490	0.14%
2024/04/08	0	0.00	11	18.07	18.05	-11	14,371	-0.08%
2024/04/03	39	17.95	0	18.00	17.90	39	14,267	0.27%
2024/04/02	1.2	18.05	1	18.05	18.05	0.2	14,268	0.00%
2024/04/01	11	18.05	9	18.05	18.05	2	14,313	0.01%
2024/03/29	10.2	18.00	6.2	18.00	18.00	4	14,282	0.03%
2024/03/28	36	17.99	0	0.00	17.95	36	14,097	0.26%
2024/03/27	5	18.05	6	18.00	18.05	-1	14,000	-0.01%
2024/03/26	19.1	18.00	11	18.02	18.05	8.1	14,045	0.06%
2024/03/25	9	18.03	0	0.00	17.95	9	14,023	0.06%
2024/03/22	23	18.00	0	0.00	18.05	23	14,188	0.16%
2024/03/21	2	18.00	5.1	18.07	18.05	-3.1	14,184	-0.02%
2024/03/20	11	17.88	0.1	17.95	17.85	10.9	14,344	0.08%
2024/03/19	8	17.91	10	17.95	17.90	-2	14,461	-0.01%
2024/03/18	3.2	18.08	5	18.12	18.10	-1.8	14,282	-0.01%
2024/03/15	69	18.01	39	18.02	18.15	30	14,187	0.21%
2024/03/14	18.1	18.12	19.1	18.12	18.20	-1	13,639	-0.01%
2024/03/13	26.6	17.87	2	17.90	17.95	24.6	13,230	0.19%
2024/03/12	0	17.85	10	17.90	17.90	-10	13,031	-0.08%
2024/03/11	3	17.80	5.6	17.82	17.80	-2.6	12,987	-0.02%
2024/03/08	1	17.75	0.1	17.75	17.85	0.9	12,960	0.01%
2024/03/07	1	17.65	2	17.70	17.70	-1	12,762	-0.01%
2024/03/06	19.1	17.63	6.5	17.54	17.70	12.6	12,726	0.10%
2024/03/05	21.1	17.35	0	0.00	17.30	21.1	12,922	0.16%
2024/03/04	17	17.37	0	0.00	17.35	17	12,936	0.13%
2024/03/01	21.1	17.35	6	17.35	17.35	15.1	13,014	0.12%
2024/02/29	1	17.30	0.3	17.35	17.40	0.7	12,970	0.01%
2024/02/27	13	17.25	0	0.00	17.25	13	12,722	0.10%
2024/02/26	2	17.25	17	17.25	17.25	-15	12,521	-0.12%
2024/02/23	11	17.34	0.6	17.35	17.30	10.4	12,491	0.08%
2024/02/22	2.1	17.40	2.3	17.43	17.40	-0.2	12,768	0.00%
2024/02/21	1	17.35	0	0.00	17.45	1	12,805	0.01%
2024/02/20	12.4	17.35	6.1	17.35	17.35	6.2	12,877	0.05%
2024/02/19	2.4	17.30	2	17.30	17.35	0.4	12,892	0.00%
2024/02/16	13.3	17.15	0	0.00	17.15	13.3	13,054	0.10%
2024/02/15	22.7	17.18	1.5	17.17	17.15	21.2	12,978	0.16%
2024/02/05	40.1	17.11	2	17.20	17.10	38.1	12,700	0.30%
2024/02/02	24.8	17.20	2.1	17.20	17.20	22.7	12,592	0.18%
2024/02/01	2	17.20	0	0.00	17.25	2	12,547	0.02%
2024/01/31	1.1	17.20	0	0.00	17.15	1.1	12,472	0.01%
2024/01/30	8.3	17.19	0	0.00	17.15	8.3	12,405	0.07%
2024/01/29	4.8	17.40	5	17.40	17.35	-0.2	12,384	0.00%
2024/01/26	0.3	17.30	0.1	17.40	17.40	0.2	12,414	0.00%
2024/01/25	0	0.00	0.6	17.25	17.20	-0.6	12,448	0.00%
2024/01/24	0	0.00	1.1	17.20	17.20	-1.1	12,455	-0.01%
2024/01/23	6.3	17.05	0	0.00	17.05	6.3	12,547	0.05%
2024/01/22	9.8	17.03	15.8	17.10	17.00	-6	12,592	-0.05%
2024/01/19	8	17.14	0	0.00	17.10	8	12,352	0.06%
2024/01/18	23.7	17.06	11.8	17.01	17.00	11.8	12,316	0.10%
2024/01/17	22.1	17.12	6	17.14	17.00	16.1	12,096	0.13%
2024/01/16	21.7	17.36	1	17.40	17.30	20.7	11,685	0.18%
2024/01/15	15.3	17.63	0	0.00	17.60	15.3	11,373	0.13%
2024/01/12	11.3	17.67	3	17.75	17.65	8.3	11,592	0.07%
2024/01/11	4	17.78	19	17.85	17.80	-15	11,521	-0.13%
2024/01/10	8	17.81	0	0.00	17.80	8	11,572	0.07%
2024/01/09	3.1	17.87	3	17.92	17.85	0.1	11,616	0.00%
2024/01/08	2	18.00	20.5	18.00	17.95	-18.5	11,642	-0.16%
2024/01/05	9.1	17.85	0	17.90	17.85	9.1	11,664	0.08%
2024/01/04	7.4	17.89	0	0.00	17.85	7.4	11,833	0.06%
2024/01/03	9	17.83	1	17.85	17.85	8	12,183	0.07%
2024/01/02	0.6	18.00	1	18.00	18.05	-0.4	12,114	0.00%
2023/12/29	4	18.05	1	18.05	18.10	3	12,174	0.02%
2023/12/28	0	0.00	12	18.10	18.10	-12	12,355	-0.10%
2023/12/27	0	0.00	2	18.00	17.95	-2	12,236	-0.02%
2023/12/26	3	17.90	7	17.86	17.90	-4	12,182	-0.03%
2023/12/25	4.1	17.73	0	0.00	17.80	4.1	12,226	0.03%
2023/12/22	3.1	17.72	0	0.00	17.75	3.1	12,341	0.03%
2023/12/21	2.2	17.72	21	17.65	17.75	-18.8	12,393	-0.15%
2023/12/20	5	17.76	9	17.78	17.70	-4	12,352	-0.03%
2023/12/19	7.7	17.75	7	17.74	17.75	0.7	12,298	0.01%
2023/12/18	3.1	17.85	0	0.00	17.85	3.1	12,356	0.03%
2023/12/15	62.5	17.97	5.4	17.95	17.85	57	12,346	0.46%
2023/12/14	0	0.00	10.4	18.05	18.10	-10.4	11,974	-0.09%
2023/12/13	0.2	17.95	20	17.94	17.95	-19.8	11,809	-0.17%
2023/12/12	3.2	17.90	9.7	17.92	18.00	-6.5	12,162	-0.05%
2023/12/11	2	17.85	0	0.00	18.00	2	12,318	0.02%
2023/12/08	6.8	17.95	10	17.95	17.90	-3.2	12,307	-0.03%
2023/12/07	1	17.95	2	18.00	18.00	-1	12,294	-0.01%
2023/12/05	10.7	17.90	4	17.95	17.90	6.7	12,315	0.05%
2023/12/04	0.6	18.10	10	18.05	18.00	-9.4	12,347	-0.08%
2023/12/01	12.1	18.04	0	0.00	18.00	12.1	12,427	0.10%
2023/11/30	1	18.00	2.4	18.08	18.30	-1.4	12,330	-0.01%
2023/11/29	9.2	18.08	3.6	18.07	18.05	5.6	11,815	0.05%
2023/11/28	11.2	18.19	2	18.05	18.15	9.2	11,684	0.08%
2023/11/27	0.2	18.10	0	0.00	18.05	0.2	11,840	0.00%
2023/11/22	3.5	18.18	0	0.00	18.10	3.5	12,042	0.03%
2023/11/21	0	0.00	9.5	18.19	18.30	-9.5	12,090	-0.08%
2023/11/20	0.5	17.95	0.5	18.00	18.05	0	11,794	0.00%
2023/11/17	3.5	18.02	7	18.06	18.00	-3.5	11,754	-0.03%
2023/11/16	2	18.00	32.4	18.02	18.05	-30.4	11,635	-0.26%
2023/11/15	1	17.90	3	17.93	18.00	-2	11,566	-0.02%
2023/11/14	0	0.00	8.4	17.80	17.85	-8.4	11,403	-0.07%
2023/11/13	0	0.00	0.5	17.80	17.80	-0.5	11,644	0.00%
2023/11/10	2	17.70	0	17.75	17.70	2	11,971	0.02%
2023/11/09	0.2	17.82	4.6	17.79	17.75	-4.4	12,118	-0.04%
2023/11/08	2	17.75	1	17.85	17.85	1	12,371	0.01%
2023/11/07	2	17.78	3	17.83	17.80	-1	12,486	-0.01%
2023/11/06	0	0.00	3	17.87	17.85	-3	12,560	-0.02%
2023/11/03	1	17.60	12	17.66	17.65	-11	12,458	-0.09%
2023/11/02	0	0.00	2	17.53	17.55	-2	12,514	-0.02%
2023/11/01	3.4	17.24	23.2	17.20	17.25	-19.8	12,486	-0.16%
2023/10/31	2.3	17.21	8.7	17.23	17.25	-6.4	12,588	-0.05%
2023/10/30	10.4	17.32	0.5	17.50	17.35	9.9	12,795	0.08%
2023/10/27	9	17.47	2.5	17.46	17.45	6.5	12,687	0.05%
2023/10/26	20.1	17.42	1.1	17.45	17.40	19	12,998	0.15%
2023/10/25	5.3	17.57	0	0.00	17.60	5.3	13,029	0.04%
2023/10/24	4	17.51	1	17.45	17.60	3	13,323	0.02%
2023/10/23	3	17.58	0	0.00	17.60	3	13,889	0.02%
2023/10/20	10	17.54	6	17.65	17.75	4	14,553	0.03%
2023/10/19	7	17.84	16	17.85	17.80	-9	14,648	-0.06%
2023/10/18	0	0.00	8	17.87	17.90	-8	14,787	-0.05%
2023/10/16	0	0.00	0.1	17.95	17.90	-0.1	15,150	0.00%
2023/10/13	4	17.86	0	0.00	17.90	4	15,439	0.03%
2023/10/12	0	17.80	6	17.93	18.00	-6	15,603	-0.04%
2023/10/11	3	17.72	23.8	17.74	17.80	-20.8	15,620	-0.13%
2023/10/06	0.1	17.85	0	0.00	17.75	0.1	15,340	0.00%
2023/10/05	4	17.63	0	0.00	17.65	4	15,440	0.03%
2023/10/04	7	17.59	1	17.60	17.60	6	15,467	0.04%
2023/10/03	0	17.90	5	17.80	17.80	-5	15,401	-0.03%
2023/10/02	1	17.85	10	17.85	17.85	-9	15,831	-0.06%
2023/09/28	11	17.90	8	17.90	17.90	3	16,289	0.02%
2023/09/25	0	0.00	2.1	17.85	17.85	-2.1	16,194	-0.01%
2023/09/22	7	17.78	6	17.80	17.75	1	16,425	0.01%
2023/09/21	10.1	17.77	0	0.00	17.80	10.1	16,478	0.06%
2023/09/20	3	18.02	0	0.00	18.00	3	16,294	0.02%
2023/09/19	1	18.10	2.1	18.10	18.10	-1.1	16,307	-0.01%
2023/09/18	2	18.15	0	0.00	18.20	2	16,455	0.01%
2023/09/15	2	18.20	29.5	18.11	18.30	-27.5	16,608	-0.17%
2023/09/14	2	17.85	56	17.95	18.15	-54	16,338	-0.33%
2023/09/13	10.9	17.79	0	0.00	17.80	10.9	16,301	0.07%
2023/09/12	10.3	17.79	1	17.85	17.85	9.3	16,570	0.06%
2023/09/11	3.5	17.73	0.1	17.85	17.75	3.4	16,623	0.02%
2023/09/08	3.2	17.75	0.1	17.85	17.75	3.1	16,706	0.02%
2023/09/07	3	17.77	0	0.00	17.75	3	16,902	0.02%
2023/09/06	0	0.00	7	17.84	17.85	-7	17,075	-0.04%
2023/09/05	2	17.98	0	0.00	17.95	2	17,214	0.01%
2023/09/04	3.8	18.04	28	18.01	18.00	-24.2	17,298	-0.14%
2023/09/01	5.5	18.00	1.2	18.01	17.90	4.3	17,433	0.02%
2023/08/31	5	17.88	2.3	18.10	17.80	2.7	17,611	0.02%
2023/08/30	1.8	18.07	10	18.10	18.05	-8.2	17,572	-0.05%
2023/08/29	0.9	18.00	14.7	17.97	17.95	-13.7	17,659	-0.08%
2023/08/28	10	17.88	11.6	17.90	17.80	-1.6	17,779	-0.01%
2023/08/25	8.9	17.79	1.4	17.77	17.75	7.4	18,306	0.04%
2023/08/24	5.3	17.80	0	0.00	17.80	5.3	18,424	0.03%
2023/08/23	13.2	17.80	80	17.85	17.75	-66.8	18,420	-0.36%
2023/08/22	2	17.75	0	0.00	17.80	2	18,493	0.01%
2023/08/21	7.1	17.71	4	17.78	17.80	3.1	18,684	0.02%
2023/08/18	14.1	17.73	4	17.60	17.65	10.1	18,774	0.05%
2023/08/17	11.3	17.57	23	17.51	17.60	-11.8	18,912	-0.06%
2023/08/16	10.4	17.55	4	17.55	17.65	6.4	18,805	0.03%
2023/08/15	19.1	17.97	0.4	18.20	17.90	18.6	18,815	0.10%
2023/08/14	14.1	18.12	11	18.06	18.10	3.1	18,946	0.02%
2023/08/11	16	18.34	12.7	18.33	18.35	3.3	19,084	0.02%
2023/08/10	7	18.24	0.1	18.30	18.20	6.9	19,166	0.04%
2023/08/09	5	18.25	0	0.00	18.30	5	19,246	0.03%
2023/08/08	12.3	18.21	0	0.00	18.15	12.3	19,430	0.06%
2023/08/07	0	0.00	6	18.30	18.30	-6	19,599	-0.03%
2023/08/04	2	18.20	23	18.20	18.20	-21	19,726	-0.11%
2023/08/02	16.4	18.19	25	18.20	18.20	-8.6	19,825	-0.04%
2023/08/01	7	18.34	0	0.00	18.35	7	20,109	0.03%
2023/07/31	64.8	18.40	32	18.25	18.25	32.8	20,128	0.16%
2023/07/28	20.8	18.28	0	0.00	18.30	20.8	19,804	0.10%
2023/07/27	24.5	18.32	0	0.00	18.35	24.5	19,669	0.12%
2023/07/26	18.8	18.38	5.1	18.45	18.40	13.7	19,388	0.07%
2023/07/25	11.4	19.21	6	19.25	19.30	5.4	18,844	0.03%
2023/07/24	39.1	19.17	147	19.16	19.15	-107.9	18,061	-0.60%	大賣/鉅額交易
2023/07/21	42	19.28	3	19.32	19.25	39	17,763	0.22%
2023/07/20	7.1	19.29	3	19.32	19.35	4.1	17,628	0.02%
2023/07/19	2	19.20	0	0.00	19.25	2	17,394	0.01%
2023/07/18	2	19.33	4	19.40	19.40	-2	17,223	-0.01%
2023/07/17	8	19.00	2.2	19.06	19.20	5.8	16,966	0.03%
2023/07/14	2.2	18.95	16.1	18.99	19.05	-13.9	16,817	-0.08%
2023/07/13	5.1	18.90	0	0.00	18.85	5.1	16,762	0.03%
2023/07/12	5	18.84	3.1	18.80	18.85	1.9	16,749	0.01%
2023/07/11	3	18.65	12.1	18.77	18.85	-9.1	16,703	-0.05%
2023/07/10	1	18.40	0.1	18.45	18.35	0.9	16,760	0.01%
2023/07/07	28.4	18.21	4.8	18.26	18.25	23.6	16,722	0.14%
2023/07/06	54.6	18.55	0	0.00	18.50	54.6	16,296	0.33%
2023/07/05	2.1	18.90	5.2	18.90	18.90	-3.1	15,851	-0.02%
2023/07/04	3.9	18.95	2	18.95	18.90	1.9	15,812	0.01%
2023/07/03	2	18.98	1	19.00	19.00	1	15,921	0.01%
2023/06/30	10	18.89	11	18.90	18.90	-1	16,122	-0.01%
2023/06/29	16	19.03	0	0.00	19.00	16	15,940	0.10%
2023/06/28	1.5	19.02	7.6	19.05	19.05	-6.1	15,971	-0.04%
2023/06/27	1	19.10	0	0.00	19.10	1	15,953	0.01%
2023/06/26	0	0.00	2.8	19.15	19.15	-2.8	15,913	-0.02%
2023/06/21	0	0.00	5	19.10	19.15	-5	15,828	-0.03%
2023/06/20	1	18.95	4.9	18.95	19.00	-3.9	15,758	-0.02%
2023/06/19	9	18.89	2	18.90	18.90	7	15,734	0.04%
2023/06/16	3.1	18.98	6	18.96	19.00	-2.9	15,604	-0.02%
2023/06/15	11	19.00	3	19.00	19.00	8	15,277	0.05%
2023/06/14	0	0.00	12.1	19.02	19.10	-12.1	15,328	-0.08%
2023/06/13	3	18.98	0.1	18.95	19.00	2.9	15,594	0.02%
2023/06/12	4.3	19.09	39.8	19.19	19.00	-35.5	15,505	-0.23%
2023/06/09	2.6	19.03	121.3	18.98	19.05	-118.7	15,373	-0.77%	大賣/鉅額交易
2023/06/08	0	0.00	4.3	18.82	18.85	-4.3	15,354	-0.03%
2023/06/06	1	18.60	3	18.65	18.65	-2	15,425	-0.01%
2023/06/05	71	18.66	3.2	18.70	18.65	67.8	15,289	0.44%
2023/06/02	2	18.35	1	18.45	18.45	1	14,997	0.01%
2023/05/31	26	18.39	80	18.50	18.35	-54	14,857	-0.36%
2023/05/30	2	18.45	7	18.48	18.45	-5	14,350	-0.03%
2023/05/29	8.2	18.38	4	18.45	18.40	4.2	14,320	0.03%
2023/05/26	30	18.34	0	0.00	18.35	30	14,433	0.21%
2023/05/25	9.1	18.36	0	0.00	18.35	9.1	14,407	0.06%
2023/05/24	11	18.60	0	0.00	18.70	11	14,324	0.08%
2023/05/23	6	18.63	10	18.66	18.75	-4	14,269	-0.03%
2023/05/22	11	18.50	3	18.55	18.55	8	14,224	0.06%
2023/05/19	12	18.32	7.2	18.32	18.45	4.8	14,108	0.03%
2023/05/18	3	18.45	5.1	18.39	18.45	-2.1	13,810	-0.01%
2023/05/17	5.9	18.42	27	18.37	18.50	-21.1	13,565	-0.16%
2023/05/16	2	18.25	6	18.30	18.40	-4	13,236	-0.03%
2023/05/15	5.5	18.08	0	0.00	18.15	5.5	13,112	0.04%
2023/05/12	32	18.20	1	18.25	18.25	31	12,994	0.24%
2023/05/11	6	18.23	27.3	18.25	18.30	-21.3	12,811	-0.17%
2023/05/10	9.5	18.05	0.1	18.10	18.10	9.4	12,569	0.07%
2023/05/09	12	18.00	8.2	17.95	18.05	3.8	12,450	0.03%
2023/05/08	57	18.00	14	18.04	17.95	43	12,451	0.34%
2023/05/05	0.5	17.50	3.4	17.53	17.55	-2.9	11,896	-0.02%
2023/05/04	5	17.30	3	17.32	17.35	2	11,959	0.02%
2023/05/03	4.1	17.30	5	17.30	17.30	-0.9	12,121	-0.01%
2023/05/02	27	17.34	28.2	17.31	17.35	-1.2	12,515	-0.01%
2023/04/28	92	17.22	28.5	17.23	17.30	63.5	13,234	0.48%
2023/04/27	10	17.15	1	17.20	17.20	9	13,202	0.07%
2023/04/26	0	0.00	23	17.18	17.25	-23	13,306	-0.17%
2023/04/25	20	17.10	3	17.18	17.10	17	13,272	0.13%
2023/04/24	0	0.00	13	17.15	17.20	-13	13,242	-0.10%
2023/04/21	11	17.00	4	17.15	17.15	7	13,345	0.05%
2023/04/20	1	17.00	0.7	17.05	17.05	0.3	13,389	0.00%
2023/04/19	21	17.20	11	17.29	17.15	10	13,584	0.07%
2023/04/18	0	0.00	13.1	17.22	17.25	-13.1	13,559	-0.10%
2023/04/17	1	17.15	5	17.10	17.20	-4	13,584	-0.03%
2023/04/14	2	17.10	12.2	17.15	17.15	-10.2	13,573	-0.08%
2023/04/13	11.3	17.05	32	17.06	17.10	-20.7	13,492	-0.15%
2023/04/12	12	16.85	29	16.86	16.95	-17	13,471	-0.13%
2023/04/11	1	16.80	1.3	16.80	16.80	-0.3	13,485	0.00%
2023/04/10	1	16.60	5	16.65	16.70	-4	13,434	-0.03%
2023/04/07	5	16.60	17.3	16.62	16.65	-12.3	13,413	-0.09%
2023/04/06	75.1	16.65	5	16.65	16.65	70.1	13,351	0.53%
2023/03/31	3	16.50	10.2	16.55	16.60	-7.2	13,222	-0.05%
2023/03/30	0	16.50	37.9	16.38	16.40	-37.8	13,032	-0.29%
2023/03/29	0	0.00	32	16.43	16.40	-32	12,965	-0.25%
2023/03/28	5	16.45	3.5	16.44	16.40	1.5	12,936	0.01%
2023/03/27	0.1	16.45	5.1	16.45	16.45	-5	13,154	-0.04%
2023/03/24	16.1	16.48	108.2	16.46	16.50	-92.1	13,338	-0.69%	大賣/
2023/03/23	4	16.46	16	16.50	16.50	-12	13,318	-0.09%
2023/03/22	2	16.20	45.1	16.24	16.30	-43.1	13,301	-0.32%
2023/03/21	6.3	16.07	5.4	16.06	16.05	0.9	13,431	0.01%
2023/03/20	10	16.00	8.3	15.99	15.95	1.7	13,557	0.01%
2023/03/17	0.5	15.90	10.7	15.93	16.00	-10.2	13,642	-0.08%
2023/03/16	28.1	15.60	33	15.69	15.60	-5	13,590	-0.04%
2023/03/15	58.8	16.04	4	16.08	15.85	54.8	13,437	0.41%
2023/03/14	6.3	15.88	3	15.83	15.85	3.3	13,466	0.02%
2023/03/13	24.1	16.07	19	15.91	16.15	5.1	13,336	0.04%
2023/03/10	155.6	16.19	10	16.16	16.15	145.6	13,157	1.11%	大買/鉅額交易
2023/03/09	8.1	16.40	5.5	16.54	16.45	2.6	13,143	0.02%
2023/03/08	1.1	16.45	1	16.50	16.50	0.1	13,735	0.00%
2023/03/07	2	16.43	1	16.50	16.50	1	13,888	0.01%
2023/03/06	5	16.25	1	16.35	16.40	4	14,024	0.03%
2023/03/03	1.4	16.29	5.1	16.26	16.30	-3.7	14,048	-0.03%
2023/03/02	28.2	16.34	0	0.00	16.35	28.2	14,129	0.20%
2023/03/01	15.2	16.40	2	16.40	16.35	13.2	14,146	0.09%
2023/02/24	1.2	16.50	0.1	16.50	16.45	1.1	14,069	0.01%
2023/02/23	2.8	16.48	1.6	16.52	16.55	1.1	13,957	0.01%
2023/02/22	7	16.44	5	16.49	16.55	2	13,983	0.01%
2023/02/21	14	16.50	3.3	16.50	16.55	10.7	13,997	0.08%
2023/02/20	17	16.46	10.3	16.55	16.60	6.7	14,097	0.05%
2023/02/17	7	16.31	6	16.35	16.40	1	14,088	0.01%
2023/02/16	13	16.28	0	0.00	16.25	13	14,384	0.09%
2023/02/15	21.1	16.22	1	16.35	16.25	20.1	14,727	0.14%
2023/02/14	1	16.35	0	0.00	16.35	1	14,756	0.01%
2023/02/13	11.1	16.23	11	16.25	16.30	0.1	14,931	0.00%
2023/02/10	5	16.15	0	0.00	16.15	5	14,936	0.03%
2023/02/09	1	16.20	11.1	16.11	16.20	-10.1	15,105	-0.07%
2023/02/08	3	16.08	0	0.00	16.10	3	15,129	0.02%
2023/02/07	4	16.14	1	16.20	16.10	3	15,186	0.02%
2023/02/06	1.5	16.28	5	16.23	16.15	-3.5	15,170	-0.02%
2023/02/03	0.2	16.30	2	16.20	16.30	-1.8	15,075	-0.01%
2023/02/02	6.4	16.26	3	16.25	16.25	3.4	15,352	0.02%
2023/02/01	22	16.22	4	16.10	16.25	18	15,289	0.12%
2023/01/31	17.1	16.30	0.1	16.35	16.25	17.1	15,294	0.11%
2023/01/30	1	16.50	49.2	16.24	16.70	-48.2	15,051	-0.32%
2023/01/17	5	15.80	5	15.80	15.80	0	14,385	0.00%
2023/01/16	7	15.73	10.1	15.80	15.80	-3.1	14,411	-0.02%
2023/01/13	7.1	15.60	29.5	15.67	15.70	-22.4	14,392	-0.16%
2023/01/12	0	15.55	98.1	15.50	15.55	-98	14,962	-0.66%
2023/01/11	0.1	15.60	0.1	15.70	15.60	0	15,264	0.00%
2023/01/10	1.3	15.60	2.3	15.62	15.70	-1.1	15,273	-0.01%
2023/01/09	3	15.60	13.7	15.61	15.65	-10.7	15,354	-0.07%
2023/01/06	13	15.32	13	15.43	15.35	0	15,292	0.00%
2023/01/05	98	15.35	21.7	15.39	15.40	76.3	15,567	0.49%
2023/01/04	0	0.00	7.7	15.12	15.20	-7.7	15,590	-0.05%
2023/01/03	10.1	15.00	0	0.00	15.10	10.1	15,843	0.06%
2022/12/30	0	0.00	12	15.23	15.10	-12	15,943	-0.08%
2022/12/29	18.1	14.92	0	0.00	15.05	18.1	15,880	0.11%
2022/12/28	1	15.05	0	0.00	15.05	1	15,941	0.01%
2022/12/27	0	0.00	5	15.15	15.20	-5	16,150	-0.03%
2022/12/26	0	0.00	1	15.15	15.10	-1	16,362	-0.01%
2022/12/22	0.1	15.15	4	15.20	15.20	-3.9	17,096	-0.02%
2022/12/21	1.1	15.05	11	15.00	15.05	-9.9	17,462	-0.06%
2022/12/20	9	15.03	1	15.03	15.00	8	17,669	0.05%
2022/12/19	3	15.20	0	0.00	15.25	3	17,914	0.02%
2022/12/16	2	15.00	0	0.00	15.00	2	17,808	0.01%
2022/12/15	0	0.00	0.1	15.05	15.10	-0.1	17,895	0.00%
2022/12/14	4	15.05	0	0.00	15.10	4	18,180	0.02%
2022/12/13	6	14.90	5.2	15.00	14.95	0.9	18,267	0.00%
2022/12/12	12	14.90	0	0.00	14.90	12	18,118	0.07%
2022/12/09	104	14.95	5	15.05	15.05	99	18,529	0.53%	大買/
2022/12/08	6.2	14.88	0	0.00	14.80	6.2	18,594	0.03%
2022/12/07	8	15.13	8	14.99	15.10	0	18,646	0.00%
2022/12/06	8.1	14.79	2	14.80	14.65	6.1	18,482	0.03%
2022/12/05	0.1	15.00	3	14.90	14.85	-2.9	18,487	-0.02%
2022/12/02	6.7	14.95	8.9	14.90	14.90	-2.3	18,794	-0.01%
2022/12/01	8	15.07	9	15.11	15.10	-1	19,241	-0.01%
2022/11/30	0	0.00	14.1	15.11	15.15	-14.1	19,201	-0.07%
2022/11/29	0	0.00	13	14.91	15.00	-13	18,666	-0.07%
2022/11/28	3	14.73	0	0.00	14.65	3	18,704	0.02%
2022/11/25	3.6	14.75	11	14.79	14.85	-7.5	18,893	-0.04%
2022/11/24	4.2	14.66	8.1	14.70	14.80	-3.9	19,300	-0.02%
2022/11/23	1.1	14.70	5	14.70	14.70	-4	19,416	-0.02%
2022/11/22	4.1	14.55	2.2	14.58	14.60	1.8	19,824	0.01%
2022/11/21	1	14.45	5	14.55	14.60	-4	20,125	-0.02%
2022/11/18	8	14.40	0	0.00	14.45	8	20,390	0.04%
2022/11/17	3.1	14.55	1	14.55	14.55	2.1	21,325	0.01%
2022/11/16	1.2	14.72	7	14.70	14.80	-5.8	22,042	-0.03%
2022/11/15	4	14.84	2.1	14.85	14.85	1.9	22,522	0.01%
2022/11/14	9	14.75	31	14.77	14.80	-22	22,841	-0.10%
2022/11/11	1.1	14.60	40.5	14.50	14.60	-39.5	22,820	-0.17%
2022/11/10	1.8	14.05	6	14.07	14.10	-4.2	22,817	-0.02%
2022/11/09	7	14.05	13	14.05	14.15	-6	23,053	-0.03%
2022/11/08	1.1	13.66	0.5	13.70	13.75	0.6	23,175	0.00%
2022/11/07	8	13.48	1	13.55	13.65	7	23,406	0.03%
2022/11/04	40.1	13.35	1	13.35	13.35	39.1	23,794	0.16%
2022/11/03	4.2	13.25	0	0.00	13.25	4.2	24,133	0.02%
2022/11/02	8.4	13.55	7	13.47	13.45	1.4	24,217	0.01%
2022/11/01	6	13.45	6	13.49	13.55	0	24,270	0.00%
2022/10/31	0.2	13.35	0	0.00	13.25	0.2	24,335	0.00%
2022/10/28	13	13.50	1	13.55	13.45	12	24,113	0.05%
2022/10/27	7.1	13.60	7	13.52	13.55	0.1	24,223	0.00%
2022/10/26	14.1	13.27	44	13.30	13.40	-29.9	24,269	-0.12%
2022/10/25	0	0.00	11	13.01	13.10	-11	24,242	-0.05%
2022/10/24	21.1	12.99	5	12.98	13.00	16.1	24,566	0.07%
2022/10/21	1.2	12.94	4	12.90	12.90	-2.9	24,630	-0.01%
2022/10/20	39	12.54	5	12.70	12.85	34	24,599	0.14%
2022/10/19	6.3	12.83	15	12.82	12.90	-8.7	24,090	-0.04%
2022/10/18	3.8	13.01	7.7	13.00	13.10	-3.9	23,905	-0.02%
2022/10/17	6.7	12.77	8	12.76	12.85	-1.3	24,135	-0.01%
2022/10/14	9.1	12.95	0	0.00	12.90	9.1	24,079	0.04%
2022/10/13	23.5	13.00	0	0.00	12.90	23.5	24,098	0.10%
2022/10/12	9	13.31	23	13.20	13.30	-14	23,841	-0.06%
2022/10/11	26.9	13.39	3.2	13.40	13.25	23.7	23,892	0.10%
2022/10/07	5.6	13.66	7	13.70	13.75	-1.4	23,849	-0.01%
2022/10/06	12.6	13.69	3	13.65	13.70	9.6	23,806	0.04%
2022/10/05	10.2	13.62	4	13.63	13.65	6.2	24,050	0.03%
2022/10/04	10.1	13.47	6.1	13.46	13.55	4	24,312	0.02%
2022/10/03	19.7	13.53	0	0.00	13.45	19.7	24,314	0.08%
2022/09/30	2.7	13.76	0	0.00	13.70	2.7	24,186	0.01%
2022/09/29	11	13.86	0	0.00	13.85	11	24,166	0.05%
2022/09/28	24.8	13.72	0.9	13.85	13.65	23.9	23,981	0.10%
2022/09/27	23.5	13.96	0	0.00	13.95	23.5	23,638	0.10%
2022/09/26	52.4	14.08	0	0.00	14.00	52.4	23,652	0.22%
2022/09/23	16.3	14.33	21.5	14.37	14.35	-5.2	23,574	-0.02%
2022/09/22	35.1	14.43	2	14.45	14.35	33.1	23,803	0.14%
2022/09/21	33.8	14.70	0	0.00	14.65	33.8	23,808	0.14%
2022/09/20	18.9	14.84	0	0.00	14.80	18.9	23,553	0.08%
2022/09/19	10	14.93	0	0.00	14.85	10	23,552	0.04%
2022/09/16	19.2	14.83	0	0.00	14.80	19.2	23,689	0.08%
2022/09/15	1	14.95	5	14.97	15.00	-4	23,446	-0.02%
2022/09/14	17.4	14.90	0	0.00	14.85	17.4	23,465	0.07%
2022/09/13	1.2	15.12	1	15.20	15.10	0.2	23,658	0.00%
2022/09/12	0.1	15.20	0	0.00	15.15	0.1	24,201	0.00%
2022/09/08	11.2	14.85	5	15.08	15.05	6.2	24,544	0.03%
2022/09/07	28.2	14.84	8.2	14.89	14.80	20	24,478	0.08%
2022/09/06	7	15.22	3	15.20	15.20	4	24,249	0.02%
2022/09/05	7	15.01	41	15.03	15.05	-34	24,503	-0.14%
2022/09/02	9	14.97	0	0.00	14.90	9	24,728	0.04%
2022/09/01	34.7	15.04	11	15.00	15.00	23.7	24,701	0.10%
2022/08/31	26.3	15.21	0	0.00	15.20	26.3	24,656	0.11%
2022/08/30	20.9	15.19	0	0.00	15.20	20.9	24,212	0.09%
2022/08/29	19.8	15.28	14	15.26	15.20	5.8	24,312	0.02%
2022/08/26	11.8	15.66	0	0.00	15.60	11.8	24,693	0.05%
2022/08/25	14.7	15.76	1	15.80	15.70	13.7	24,386	0.06%
2022/08/24	140.6	15.92	19	15.94	15.65	121.6	24,262	0.50%	大買/鉅額交易
2022/08/23	9	17.43	101.1	17.40	17.35	-92.1	23,854	-0.39%	大賣/
2022/08/22	11.1	17.41	61	17.51	17.45	-49.9	23,319	-0.21%
2022/08/19	16.1	17.37	106	17.35	17.50	-89.9	22,893	-0.39%	大賣/
2022/08/18	6	17.45	3	17.47	17.45	3	22,545	0.01%
2022/08/17	7	17.39	1.5	17.48	17.45	5.5	22,433	0.02%
2022/08/16	5	17.13	18	17.26	17.30	-13	22,203	-0.06%
2022/08/15	26	17.00	6.7	17.06	17.10	19.3	22,193	0.09%
2022/08/12	8	16.87	5	16.85	16.85	3	22,125	0.01%
2022/08/11	2	16.90	27	16.94	16.90	-25	22,181	-0.11%
2022/08/10	8	16.29	15.8	16.39	16.45	-7.8	21,960	-0.04%
2022/08/09	5	15.85	1	15.75	15.90	4	21,795	0.02%
2022/08/08	5.1	15.90	0	0.00	15.90	5.1	21,931	0.02%
2022/08/05	7	15.76	1	15.85	15.80	6	22,464	0.03%
2022/08/04	7.1	15.61	0	15.60	15.60	7.1	23,163	0.03%
2022/08/03	9.1	15.60	0	0.00	15.65	9.1	23,404	0.04%
2022/08/02	9.1	15.68	4.1	15.65	15.75	5	23,968	0.02%
2022/08/01	8	15.74	7	15.74	15.80	1	24,602	0.00%
2022/07/29	28.4	15.69	12	15.78	15.70	16.4	25,403	0.06%
2022/07/28	38.5	15.67	1	15.70	15.70	37.5	26,493	0.14%
2022/07/26	5.1	15.51	8	15.52	15.55	-2.9	26,731	-0.01%
2022/07/25	19.1	15.55	0	0.00	15.60	19.1	26,854	0.07%
2022/07/22	6	15.52	21	15.45	15.60	-15	27,073	-0.06%
2022/07/21	2.3	15.29	30	15.35	15.35	-27.8	27,178	-0.10%
2022/07/20	135	15.24	4	15.40	15.15	131	27,406	0.48%	大買/鉅額交易
2022/07/19	2	15.13	0	0.00	15.20	2	27,731	0.01%
2022/07/18	10	15.12	18	15.15	15.20	-8	28,028	-0.03%
2022/07/15	14.8	14.99	26.1	14.95	14.90	-11.3	28,254	-0.04%
2022/07/14	16	15.30	0.1	15.40	15.30	15.9	28,332	0.06%
2022/07/13	3	15.20	0.3	15.30	15.30	2.7	28,635	0.01%
2022/07/12	54.3	15.09	114.5	14.91	14.85	-60.2	28,848	-0.21%	大賣/
2022/07/11	30	15.60	0.1	15.80	15.50	29.9	28,663	0.10%
2022/07/08	123.2	15.94	1	15.90	15.90	122.2	28,870	0.42%	大買/鉅額交易
2022/07/07	18	15.70	3.1	15.75	15.70	15	29,048	0.05%
2022/07/06	7.9	15.82	0	0.00	15.75	7.9	29,193	0.03%
2022/07/05	5	16.11	0.7	16.15	16.10	4.3	29,615	0.01%
2022/07/04	2.3	16.02	41	16.05	16.05	-38.7	29,922	-0.13%
2022/07/01	18.1	16.11	7	16.26	16.00	11.1	30,445	0.04%
2022/06/30	14.2	16.36	1	16.35	16.30	13.2	30,994	0.04%
2022/06/29	5.1	16.66	0	0.00	16.70	5.1	31,165	0.02%
2022/06/28	0	0.00	2.5	16.97	16.90	-2.5	31,677	-0.01%
2022/06/27	20.6	17.00	25	16.95	16.85	-4.4	31,978	-0.01%
2022/06/24	18	16.94	1	16.95	16.95	17	31,837	0.05%
2022/06/23	1	16.80	11	16.72	16.90	-10	31,775	-0.03%
2022/06/22	2	16.90	0	0.00	16.85	2	31,985	0.01%
2022/06/21	0.4	16.84	92	17.09	17.10	-91.6	32,130	-0.28%
2022/06/20	11	16.60	11	17.04	16.70	0	32,505	0.00%
2022/06/17	72.4	16.60	9	16.60	16.60	63.4	32,243	0.20%
2022/06/16	5	16.93	2	16.90	16.90	3	31,909	0.01%
2022/06/15	1	16.85	1	16.95	16.90	0	32,139	0.00%
2022/06/14	5.1	16.80	1	16.90	16.90	4.1	32,268	0.01%
2022/06/13	22	16.80	5	16.79	16.85	17	32,212	0.05%
2022/06/10	2.2	17.20	0	0.00	17.15	2.2	32,043	0.01%
2022/06/09	23	17.34	18	17.37	17.35	5	32,004	0.02%
2022/06/08	32	17.61	16	17.60	17.60	16	31,912	0.05%
2022/06/07	35.1	17.67	12	17.70	17.70	23.1	32,378	0.07%
2022/06/06	23.2	18.10	17	18.03	18.00	6.2	32,415	0.02%
2022/06/02	0.2	17.60	1	17.60	17.50	-0.8	32,654	0.00%
2022/06/01	4.2	17.69	2	17.65	17.55	2.2	33,482	0.01%
2022/05/31	12.1	17.65	2	17.65	17.95	10.1	33,658	0.03%
2022/05/30	1.1	17.51	23.1	17.46	17.70	-22.1	33,382	-0.07%
2022/05/27	0.1	17.25	0	0.00	17.25	0.1	33,334	0.00%
2022/05/26	6.1	17.04	0	0.00	16.95	6.1	33,548	0.02%
2022/05/25	3.1	16.98	1	17.00	17.00	2.1	34,266	0.01%
2022/05/24	3.1	17.10	6	17.13	17.00	-2.9	34,984	-0.01%
2022/05/23	10.3	17.10	1	17.00	17.05	9.3	35,215	0.03%
2022/05/20	3.1	17.07	3	17.10	17.05	0.1	35,541	0.00%
2022/05/19	7	16.79	1	16.80	16.80	6	35,645	0.02%
2022/05/18	4	16.99	3	17.30	17.25	1	35,469	0.00%
2022/05/17	11	16.79	15	16.80	16.85	-4	35,397	-0.01%
2022/05/16	38.3	16.69	32.2	16.60	16.80	6.1	35,438	0.02%
2022/05/13	14.8	16.58	37	16.60	16.70	-22.2	35,469	-0.06%
2022/05/12	78.4	16.89	15	16.74	16.70	63.4	35,265	0.18%
2022/05/11	22.3	17.37	5	17.35	17.35	17.3	34,614	0.05%
2022/05/10	47.5	17.47	33	17.24	17.50	14.5	34,449	0.04%
2022/05/09	126.7	17.90	66	17.88	17.85	60.7	34,032	0.18%	大買/
2022/05/06	33.9	18.33	1	18.35	18.40	32.9	33,606	0.10%
2022/05/05	121.2	18.76	24	18.95	18.90	97.2	33,232	0.29%	大買/
2022/05/04	3	19.25	16	19.31	19.40	-13	32,016	-0.04%
2022/05/03	4.1	19.25	28	19.19	19.30	-24	32,347	-0.07%
2022/04/29	2	19.40	22	19.42	19.40	-20	32,498	-0.06%
2022/04/28	6.1	19.08	15	19.10	19.15	-9	32,851	-0.03%
2022/04/27	43.1	19.12	11	19.10	19.10	32.1	32,897	0.10%
2022/04/26	12.1	19.34	16	19.44	19.35	-3.9	32,939	-0.01%
2022/04/25	40.3	18.99	3	19.07	19.15	37.3	33,000	0.11%
2022/04/22	24.3	19.24	7.1	19.27	19.35	17.2	33,222	0.05%
2022/04/21	27.2	19.30	2.5	19.31	19.30	24.7	34,166	0.07%
2022/04/20	20.1	19.44	13.8	19.41	19.60	6.2	35,608	0.02%
2022/04/19	72.1	19.68	1	19.45	19.40	71.1	35,711	0.20%
2022/04/18	69.6	19.63	32.5	19.46	19.55	37.1	36,045	0.10%
2022/04/15	65.5	20.08	79	20.05	20.00	-13.5	35,692	-0.04%
2022/04/14	31.3	20.33	11	20.26	20.15	20.3	35,789	0.06%
2022/04/13	8	20.50	5	20.47	20.55	3	35,586	0.01%
2022/04/12	126	20.60	3.1	20.60	20.60	122.9	35,447	0.35%	大買/鉅額交易
2022/04/11	23.4	20.66	34	20.83	20.70	-10.6	35,138	-0.03%
2022/04/08	27.1	20.63	6.2	20.78	20.95	20.9	34,541	0.06%
2022/04/07	43	20.95	40.5	20.94	20.70	2.5	34,289	0.01%
2022/04/06	22	20.95	60.6	20.87	21.10	-38.6	33,694	-0.11%
2022/04/01	44.1	20.54	87.9	20.40	20.60	-43.8	33,019	-0.13%
2022/03/31	1	20.55	32	20.55	20.50	-31	32,491	-0.10%
2022/03/30	18	20.14	5	20.28	20.15	13	31,703	0.04%
2022/03/29	3	19.98	0	0.00	19.95	3	31,327	0.01%
2022/03/28	8	19.78	68	19.70	19.95	-60	31,270	-0.19%
2022/03/25	9.6	19.81	1	19.85	19.85	8.6	31,246	0.03%
2022/03/24	11.1	20.11	2	20.30	20.15	9.1	30,875	0.03%
2022/03/23	0	0.00	7.2	20.18	20.25	-7.2	30,712	-0.02%
2022/03/22	0	0.00	1	19.85	19.80	-1	30,062	0.00%
2022/03/21	5	19.65	6	19.65	19.65	-1	29,799	0.00%
2022/03/18	36	19.59	3.2	19.77	19.60	32.8	29,812	0.11%
2022/03/17	35	19.49	10.1	19.49	19.45	24.9	29,442	0.08%
2022/03/16	6	19.09	0	0.00	19.20	6	29,204	0.02%
2022/03/15	0.1	19.00	70	18.85	19.00	-69.9	29,031	-0.24%
2022/03/14	8	18.88	4.1	18.90	18.85	3.9	28,994	0.01%
2022/03/11	17	18.92	32	19.13	18.90	-15	29,061	-0.05%
2022/03/10	74	18.94	0	0.00	18.95	74	29,074	0.25%
2022/03/09	103	18.29	0.5	18.35	18.30	102.5	28,602	0.36%	大買/鉅額交易
2022/03/08	114.9	18.33	122.4	18.30	18.25	-7.5	28,406	-0.03%	大買/大賣/
2022/03/07	24.6	18.75	26	18.70	18.90	-1.4	27,652	-0.01%
2022/03/04	10.3	19.31	0	0.00	19.35	10.3	27,929	0.04%
2022/03/03	7	19.51	0	0.00	19.60	7	27,931	0.03%
2022/03/02	10	19.46	2	19.45	19.60	8	28,069	0.03%
2022/03/01	16	19.56	4	19.70	19.60	12	27,944	0.04%
2022/02/25	17.1	19.28	1	19.30	19.50	16.1	27,627	0.06%
2022/02/24	48.1	19.48	10	19.44	19.50	38.1	26,939	0.14%
2022/02/23	9	19.78	23	19.80	19.85	-14	26,279	-0.05%
2022/02/22	118	19.79	137	19.85	19.85	-19	26,396	-0.07%	大買/大賣/
2022/02/21	80.1	19.97	52	19.97	20.05	28.1	26,106	0.11%
2022/02/18	55	20.10	15	20.12	20.10	40	26,459	0.15%
2022/02/17	11	20.23	0	0.00	20.20	11	26,477	0.04%
2022/02/16	16	20.23	44	20.21	20.20	-28	26,411	-0.11%
2022/02/15	166.9	20.13	0	0.00	20.10	166.9	26,274	0.64%	大買/鉅額交易
2022/02/14	12.4	20.14	53.2	20.16	20.30	-40.9	26,109	-0.16%
2022/02/11	4	20.51	37.4	20.46	20.55	-33.4	25,751	-0.13%
2022/02/10	110.1	20.35	1.4	20.49	20.50	108.8	25,596	0.42%	大買/鉅額交易
2022/02/09	13.9	20.37	22	20.44	20.45	-8.1	25,426	-0.03%
2022/02/08	37	20.35	21.9	20.33	20.30	15.1	25,225	0.06%
2022/02/07	51.7	20.07	7	19.97	20.10	44.7	24,881	0.18%
2022/01/26	48.2	19.69	3	19.72	19.65	45.2	24,408	0.19%
2022/01/25	18.3	19.63	16	19.59	19.70	2.3	24,197	0.01%
2022/01/24	29.6	19.78	38.6	19.77	20.00	-9	23,764	-0.04%
2022/01/21	83.7	20.06	9	20.02	20.15	74.7	23,554	0.32%
2022/01/20	87	20.28	1.6	20.31	20.45	85.4	23,006	0.37%
2022/01/19	83	20.52	9	20.64	20.55	74	22,785	0.32%
2022/01/18	13	20.58	24.2	20.49	20.70	-11.2	22,400	-0.05%
2022/01/17	28	20.44	25.9	20.31	20.50	2.1	22,119	0.01%
2022/01/14	19.1	20.34	26	20.45	20.55	-6.9	21,478	-0.03%
2022/01/13	130.4	20.29	128.2	20.10	20.50	2.3	20,292	0.01%	大買/大賣/
2022/01/12	20.5	19.36	2	19.38	19.50	18.5	18,544	0.10%
2022/01/11	9	19.39	34.1	19.30	19.40	-25.1	18,368	-0.14%
2022/01/10	22	18.95	0	0.00	19.05	22	18,410	0.12%
2022/01/07	3	18.95	8	18.98	18.95	-5	18,617	-0.03%
2022/01/06	13	18.79	3	18.85	18.85	10	18,353	0.05%
2022/01/05	7.1	18.76	2	18.75	18.75	5.1	18,254	0.03%
2022/01/04	12	18.75	10	18.80	18.80	2	18,561	0.01%
2022/01/03	4.8	18.85	2	18.90	18.85	2.7	18,623	0.01%
2021/12/30	38	19.00	0	0.00	18.95	38	18,824	0.20%
2021/12/29	4	18.96	12	18.90	18.95	-8	18,923	-0.04%
2021/12/28	2	18.90	5	18.75	18.90	-3	19,040	-0.02%
2021/12/27	6	18.75	2.5	18.77	18.75	3.5	19,132	0.02%
2021/12/24	9	18.68	12	18.69	18.75	-3	19,595	-0.02%
2021/12/23	12	18.65	20	18.64	18.65	-8	19,754	-0.04%
2021/12/22	1.8	18.60	4	18.64	18.65	-2.2	20,014	-0.01%
2021/12/21	1	18.60	20.3	18.60	18.60	-19.3	20,124	-0.10%
2021/12/20	64.2	18.55	0	0.00	18.55	64.2	20,255	0.32%
2021/12/17	2	18.70	20	18.71	18.75	-18	20,299	-0.09%
2021/12/16	34	18.60	15	18.60	18.65	19	20,334	0.09%
2021/12/15	3	18.62	10	18.65	18.65	-7	20,917	-0.03%
2021/12/14	134.6	18.77	0	0.00	18.75	134.6	21,365	0.63%	大買/鉅額交易
2021/12/13	66.1	18.86	25.4	18.90	18.90	40.7	21,367	0.19%
2021/12/10	8	18.95	127	19.00	18.95	-119	21,476	-0.55%	大賣/鉅額交易
2021/12/09	106	18.88	50	18.90	19.00	56	21,678	0.26%	大買/
2021/12/08	24	18.84	3.1	18.80	18.85	20.9	22,132	0.09%
2021/12/07	3	18.60	0.2	18.85	18.90	2.8	22,262	0.01%
2021/12/06	9	18.58	1	18.55	18.70	8	22,391	0.04%
2021/12/03	0.1	18.65	0	0.00	18.55	0.1	22,953	0.00%
2021/12/02	5.2	18.45	7	18.45	18.60	-1.8	24,218	-0.01%
2021/12/01	3	18.52	52.3	18.60	18.65	-49.3	25,549	-0.19%
2021/11/30	65.1	18.19	1	18.30	18.60	64.1	26,132	0.25%
2021/11/29	20.5	18.10	41	18.05	18.20	-20.5	26,102	-0.08%
2021/11/26	30.1	18.33	20	18.30	18.35	10.1	26,820	0.04%
2021/11/25	8	18.61	0	0.00	18.70	8	27,887	0.03%
2021/11/24	18	18.72	5	18.65	18.60	13	29,311	0.04%
2021/11/23	15	18.55	8	18.55	18.60	7	30,266	0.02%
2021/11/22	33	18.69	0	0.00	18.70	33	30,460	0.11%
2021/11/19	88	18.96	11.1	19.05	18.95	76.9	30,665	0.25%
2021/11/18	1.1	19.20	64	19.35	19.30	-63	31,135	-0.20%
2021/11/17	57	19.09	10.1	19.18	19.25	46.9	31,066	0.15%
2021/11/16	45	18.66	14	18.66	18.70	31	30,550	0.10%
2021/11/15	15	18.59	51.1	18.60	18.55	-36.1	30,557	-0.12%
2021/11/12	20	18.43	0	0.00	18.45	20	30,520	0.07%
2021/11/11	0	0.00	0.3	18.40	18.45	-0.3	30,627	0.00%
2021/11/10	0.8	18.30	0	0.00	18.30	0.8	30,857	0.00%
2021/11/09	3.8	18.18	0	0.00	18.30	3.8	30,977	0.01%
2021/11/08	0	0.00	6	18.23	18.20	-6	31,001	-0.02%
2021/11/05	3.3	18.10	20	18.10	18.25	-16.7	31,251	-0.05%
2021/11/04	10	18.20	3	18.17	18.20	7	31,335	0.02%
2021/11/03	6.5	18.08	10	18.10	18.15	-3.5	31,384	-0.01%
2021/11/02	5	18.16	10	18.20	18.15	-5	31,462	-0.02%
2021/11/01	5	18.22	5	18.30	18.25	0	31,597	0.00%
2021/10/29	42	18.30	1.7	18.34	18.25	40.3	31,549	0.13%
2021/10/28	1	18.40	11.7	18.41	18.45	-10.7	31,507	-0.03%
2021/10/27	5	18.35	21	18.38	18.40	-16	31,612	-0.05%
2021/10/26	5	18.50	45	18.59	18.55	-40	31,619	-0.13%
2021/10/25	0	0.00	2	18.45	18.60	-2	31,803	-0.01%
2021/10/22	0	0.00	23	18.53	18.50	-23	32,298	-0.07%
2021/10/21	5	18.50	2	18.55	18.50	3	33,071	0.01%
2021/10/20	6.7	18.49	2	18.45	18.50	4.7	33,634	0.01%
2021/10/19	0	0.00	1	18.60	18.60	-1	34,067	0.00%
2021/10/18	8	18.65	2	18.55	18.65	6	34,173	0.02%
2021/10/15	10	18.13	3.4	18.07	18.20	6.6	33,764	0.02%
2021/10/14	12.2	17.92	0	0.00	17.90	12.2	33,864	0.04%
2021/10/13	2	17.95	20	17.93	17.95	-18	34,310	-0.05%
2021/10/12	38	17.93	21	17.83	18.00	17	34,716	0.05%
2021/10/08	12.6	17.94	0.2	18.00	17.95	12.4	34,575	0.04%
2021/10/07	12	17.95	37.5	18.00	18.00	-25.5	34,696	-0.07%
2021/10/06	42	17.80	1	17.85	17.85	41	34,890	0.12%
2021/10/05	2.5	17.85	7.4	17.80	17.85	-4.9	35,446	-0.01%
2021/10/04	3.1	17.76	23	17.77	17.80	-19.9	35,833	-0.06%
2021/10/01	28.9	17.80	46.2	17.88	17.75	-17.4	35,967	-0.05%
2021/09/30	2	17.90	18	17.89	18.10	-16	35,851	-0.04%
2021/09/29	11.1	17.90	0	0.00	18.00	11.1	36,079	0.03%
2021/09/28	100.1	17.90	0	0.00	18.05	100.1	36,072	0.28%
2021/09/27	8	17.99	1	18.00	18.00	7	36,178	0.02%
2021/09/24	10	18.09	40	18.01	18.05	-30	36,121	-0.08%
2021/09/23	1.3	18.02	10	18.01	18.05	-8.8	36,116	-0.02%
2021/09/22	9	17.88	37	17.82	17.90	-28	36,082	-0.08%
2021/09/17	12	18.20	23	18.29	18.20	-11	35,621	-0.03%
2021/09/16	1	18.45	6	18.35	18.40	-5	35,283	-0.01%
2021/09/15	23.1	18.40	20	18.42	18.35	3.1	35,155	0.01%
2021/09/14	5	18.60	7	18.56	18.55	-2	35,162	-0.01%
2021/09/13	47	18.62	89	18.67	18.55	-42	35,042	-0.12%
2021/09/10	9	18.17	12	18.24	18.25	-3	34,858	-0.01%
2021/09/09	18.2	17.79	54	17.90	17.95	-35.8	35,149	-0.10%
2021/09/08	67.2	17.92	25	17.90	17.85	42.2	34,927	0.12%
2021/09/07	64.6	18.24	29	18.30	18.10	35.6	34,344	0.10%
2021/09/06	110	19.36	124.5	19.33	19.35	-14.5	33,144	-0.04%	大買/大賣/
2021/09/03	24	19.01	18	19.02	19.05	6	31,674	0.02%
2021/09/02	15	18.95	34	18.87	18.85	-19	30,881	-0.06%
2021/09/01	22	19.41	7	19.31	19.25	15	30,020	0.05%
2021/08/31	35.2	19.31	16	19.26	19.35	19.2	29,352	0.07%
2021/08/30	70	19.26	38.1	19.08	19.60	31.9	28,246	0.11%
2021/08/27	34.9	18.17	18.6	18.25	18.40	16.3	26,901	0.06%
2021/08/26	6	17.76	14	17.71	17.85	-8	26,238	-0.03%
2021/08/25	3	17.63	9.5	17.72	17.80	-6.5	26,734	-0.02%
2021/08/24	21	17.58	78.5	17.49	17.70	-57.5	26,372	-0.22%
2021/08/23	13	17.09	7	17.04	17.10	6	25,647	0.02%
2021/08/20	3	16.88	1.4	16.94	16.90	1.6	25,614	0.01%
2021/08/19	5.2	16.93	0	0.00	16.90	5.2	25,986	0.02%
2021/08/18	10	16.95	103	16.95	17.00	-93	25,898	-0.36%	大賣/
2021/08/17	11.1	16.85	18	16.84	16.90	-6.9	25,913	-0.03%
2021/08/16	4.1	16.81	14	16.76	16.80	-9.9	25,877	-0.04%
2021/08/13	2	16.98	93.3	17.00	16.95	-91.3	25,848	-0.35%
2021/08/12	2	17.13	1	17.15	17.10	1	25,990	0.00%
2021/08/11	4	17.10	24	17.17	17.10	-20	26,137	-0.08%
2021/08/10	12	17.05	10	17.10	17.00	2	26,273	0.01%
2021/08/09	3.3	17.02	16	17.02	17.05	-12.7	26,921	-0.05%
2021/08/06	22	17.07	8.2	17.13	17.10	13.8	27,264	0.05%
2021/08/05	0.1	17.00	13.1	17.02	17.05	-13.1	27,820	-0.05%
2021/08/04	13	17.00	4	17.00	17.00	9	29,250	0.03%
2021/08/03	100	16.95	4	16.95	17.00	96	29,885	0.32%
2021/08/02	13	16.94	1	17.00	17.00	12	30,565	0.04%
2021/07/30	0	0.00	30	16.93	16.95	-30	30,743	-0.10%
2021/07/29	8	16.95	50	16.95	17.05	-42	31,030	-0.14%
2021/07/28	24.1	16.64	0	0.00	16.85	24.1	31,290	0.08%
2021/07/27	67.2	16.84	33	16.83	16.75	34.2	31,684	0.11%
2021/07/26	121.5	17.35	46	17.39	17.20	75.5	32,480	0.23%	大買/
2021/07/23	30	17.07	150.3	17.08	17.15	-120.3	31,973	-0.38%	大賣/鉅額交易
2021/07/22	17.1	16.90	51.5	16.85	16.90	-34.4	31,577	-0.11%
2021/07/21	31.8	16.64	1	16.65	16.70	30.8	31,440	0.10%
2021/07/20	75.5	16.58	10.4	16.60	16.50	65.2	31,511	0.21%
2021/07/19	51.8	16.72	26	16.76	16.80	25.8	31,215	0.08%
2021/07/16	22	16.40	47.5	16.58	16.60	-25.5	31,062	-0.08%
2021/07/15	52	16.26	11.3	16.25	16.25	40.7	30,758	0.13%
2021/07/14	4.1	16.32	34.6	16.31	16.30	-30.5	30,726	-0.10%
2021/07/13	4.3	16.31	46.8	16.34	16.35	-42.5	31,238	-0.14%
2021/07/12	27.5	16.32	25.5	16.42	16.20	2	31,063	0.01%
2021/07/09	51	16.10	54.5	16.13	16.10	-3.5	30,499	-0.01%
2021/07/08	31.5	15.80	30	15.89	15.90	1.5	30,047	0.00%
2021/07/07	37.3	15.64	20.6	15.70	15.75	16.6	29,850	0.06%
2021/07/06	51	15.59	55	15.57	15.75	-4	29,706	-0.01%
2021/07/05	30	15.40	227.8	15.42	15.45	-197.8	29,426	-0.67%	大賣/鉅額交易
2021/07/02	12	15.34	2	15.33	15.30	10	29,259	0.03%
2021/07/01	2.4	15.25	1	15.25	15.25	1.4	29,105	0.00%
2021/06/30	5	15.20	21	15.24	15.25	-16	29,054	-0.06%
2021/06/29	4.2	15.16	5	15.19	15.15	-0.8	28,937	0.00%
2021/06/28	0	0.00	3.1	15.20	15.20	-3.1	28,984	-0.01%
2021/06/25	4.3	15.13	0	0.00	15.15	4.3	28,918	0.01%
2021/06/24	5	15.05	0	0.00	15.05	5	28,900	0.02%
2021/06/23	2	14.98	1	15.05	15.05	1	28,948	0.00%
2021/06/22	1.1	14.81	0	0.00	14.90	1.1	28,784	0.00%
2021/06/21	19.2	14.80	14	14.80	14.80	5.2	28,549	0.02%
2021/06/18	5.4	14.94	0.1	15.00	14.90	5.3	28,221	0.02%
2021/06/17	4.1	15.05	0	0.00	15.05	4.1	27,741	0.01%
2021/06/16	2.3	15.06	0.2	15.10	15.15	2.1	27,915	0.01%
2021/06/15	4.3	15.10	0	0.00	15.10	4.3	27,789	0.02%
2021/06/11	1	15.10	14	15.11	15.15	-13	27,730	-0.05%
2021/06/10	1	15.10	0	0.00	15.10	1	27,746	0.00%
2021/06/09	7.1	15.15	25	15.18	15.15	-17.9	27,663	-0.06%
2021/06/08	0.1	15.30	26	15.26	15.30	-25.9	27,409	-0.09%
2021/06/07	13.6	15.17	11.2	15.08	15.20	2.4	27,247	0.01%
2021/06/04	3.3	15.17	5.2	15.20	15.25	-1.9	26,961	-0.01%
2021/06/03	14.2	15.20	6	15.22	15.25	8.2	27,056	0.03%
2021/06/02	28.3	15.18	10.4	15.16	15.15	17.9	26,789	0.07%
2021/06/01	0	0.00	0.1	14.80	14.85	-0.1	26,001	0.00%
2021/05/31	1.8	14.70	2	14.80	14.80	-0.2	26,079	0.00%
2021/05/28	4	14.65	10	14.65	14.70	-6	26,043	-0.02%
2021/05/27	37.1	14.54	11	14.51	14.50	26.1	25,968	0.10%
2021/05/26	4.6	14.66	101	14.75	14.70	-96.5	25,799	-0.37%	大賣/
2021/05/25	9.2	14.63	0	0.00	14.65	9.2	25,896	0.04%
2021/05/24	0.7	14.60	7	14.55	14.55	-6.4	25,821	-0.02%
2021/05/21	8	14.51	30	14.55	14.60	-22	25,834	-0.09%
2021/05/20	0	0.00	6	14.32	14.35	-6	25,554	-0.02%
2021/05/19	10	14.20	7.1	14.22	14.25	2.9	25,374	0.01%
2021/05/18	14	14.09	29	14.21	14.25	-15	25,257	-0.06%
2021/05/17	86.9	13.85	0	0.00	13.80	86.9	25,187	0.34%
2021/05/14	40	14.12	1	14.25	14.20	39	24,408	0.16%
2021/05/13	46.4	14.14	22	13.98	14.05	24.4	24,008	0.10%
2021/05/12	42.2	14.35	50	14.34	14.30	-7.8	23,669	-0.03%
2021/05/11	66.8	15.00	15	14.97	14.90	51.8	22,174	0.23%
2021/05/10	108	15.03	74.5	15.12	15.20	33.5	21,581	0.16%	大買/
2021/05/07	196.1	14.87	16.5	14.86	14.90	179.6	21,096	0.85%	大買/鉅額交易
2021/05/06	57	14.66	14.2	14.74	14.80	42.8	20,863	0.21%
2021/05/05	84	14.50	33.6	14.56	14.55	50.4	20,432	0.25%
2021/05/04	125	14.46	12	14.52	14.45	113	19,962	0.57%	大買/鉅額交易
2021/05/03	56	14.77	97.2	14.90	14.65	-41.2	19,054	-0.22%
2021/04/29	2	14.03	11.8	14.05	14.10	-9.8	17,556	-0.06%
2021/04/28	2	14.10	48.7	14.09	14.15	-46.7	17,532	-0.27%
2021/04/27	29	14.04	17	14.08	14.10	12	17,796	0.07%
2021/04/26	11	14.04	57.8	13.98	14.10	-46.8	17,606	-0.27%
2021/04/23	3	13.90	8	13.88	13.95	-5	17,333	-0.03%
2021/04/22	3.1	13.90	33	13.91	13.95	-29.9	17,267	-0.17%
2021/04/21	11.2	13.90	0	0.00	13.90	11.2	16,983	0.07%
2021/04/20	24.1	14.08	2	14.05	14.05	22.1	16,879	0.13%
2021/04/19	41	14.04	41.6	14.06	14.05	-0.6	16,737	0.00%
2021/04/16	27	13.60	5.2	13.57	13.70	21.8	16,123	0.14%
2021/04/15	6.1	13.50	17.2	13.50	13.55	-11.2	16,064	-0.07%
2021/04/14	0.5	13.40	62	13.43	13.50	-61.6	15,922	-0.39%
2021/04/13	3	13.45	102.1	13.40	13.40	-99.1	15,840	-0.63%	大賣/
2021/04/12	6	13.36	10.9	13.40	13.40	-4.9	15,701	-0.03%
2021/04/09	0	0.00	5	13.30	13.30	-5	15,537	-0.03%
2021/04/08	0.1	13.30	5	13.35	13.30	-4.9	15,456	-0.03%
2021/04/07	0	0.00	4	13.35	13.40	-4	15,631	-0.03%
2021/04/06	5.8	13.31	1.3	13.35	13.30	4.5	15,558	0.03%
2021/04/01	0	0.00	1	13.35	13.40	-1	15,476	-0.01%
2021/03/31	7	13.39	1	13.40	13.40	6	15,360	0.04%
2021/03/30	22	13.38	1	13.35	13.45	21	15,108	0.14%
2021/03/29	26	13.40	1	13.35	13.40	25	14,953	0.17%
2021/03/26	8	13.30	1	13.35	13.30	7	14,774	0.05%
2021/03/25	0	13.20	36	13.24	13.30	-36	14,698	-0.24%
2021/03/24	4.1	13.20	0	0.00	13.20	4.1	14,722	0.03%
2021/03/23	0	0.00	1	13.20	13.20	-1	14,748	-0.01%
2021/03/22	36.1	13.09	0.1	13.15	13.20	36	14,775	0.24%
2021/03/19	5.1	13.14	10	13.20	13.10	-4.9	14,780	-0.03%
2021/03/18	15	13.22	6	13.25	13.20	9	14,451	0.06%
2021/03/17	34.4	13.22	8.8	13.20	13.20	25.6	14,523	0.18%
2021/03/16	8.1	13.30	2	13.30	13.30	6.1	14,526	0.04%
2021/03/15	6	13.27	1.1	13.25	13.30	4.9	14,569	0.03%
2021/03/12	8	13.27	30	13.25	13.25	-22	14,765	-0.15%
2021/03/11	7	13.25	0	0.00	13.30	7	14,942	0.05%
2021/03/10	7.1	13.21	26.5	13.25	13.20	-19.4	14,777	-0.13%
2021/03/09	0	0.00	1	13.15	13.20	-1	14,648	-0.01%
2021/03/08	37.1	13.04	0.3	13.05	13.00	36.8	14,464	0.25%
2021/03/05	14	12.94	10	12.95	13.05	4	14,321	0.03%
2021/03/03	0	13.02	12.2	13.12	13.10	-12.2	14,898	-0.08%
2021/03/02	53	12.95	0	0.00	12.95	53	14,725	0.36%
2021/02/26	8	12.97	15.4	13.15	12.95	-7.4	14,593	-0.05%
2021/02/25	0	0.00	10	13.15	13.25	-10	14,193	-0.07%
2021/02/24	0	0.00	8.1	13.07	13.10	-8.1	14,062	-0.06%
2021/02/23	12	12.97	3	12.98	13.05	9	14,005	0.06%
2021/02/22	6	12.90	4	12.95	12.90	2	13,870	0.01%
2021/02/19	50.1	12.80	10	12.85	12.90	40.1	13,883	0.29%
2021/02/18	5	12.88	2	12.90	12.90	3	13,828	0.02%
2021/02/17	1	12.70	8	12.88	12.90	-7	13,856	-0.05%
2021/02/05	17.9	12.60	4	12.68	12.70	13.9	13,528	0.10%
2021/02/04	11	12.55	0	0.00	12.55	11	13,555	0.08%
2021/02/03	11	12.52	1	12.65	12.55	10	13,800	0.07%
2021/02/02	16	12.76	0	0.00	12.60	16	13,598	0.12%
2021/02/01	0	0.00	12	12.66	12.70	-12	13,482	-0.09%
2021/01/29	30.6	12.57	6.3	12.56	12.50	24.3	13,397	0.18%
2021/01/28	28	12.61	0	0.00	12.65	28	13,059	0.21%
2021/01/27	2	12.73	0	0.00	12.70	2	12,875	0.02%
2021/01/26	4	12.74	3	12.70	12.70	1	12,815	0.01%
2021/01/25	1	12.80	3	12.85	12.80	-2	12,747	-0.02%
2021/01/22	1	12.70	2.2	12.85	12.70	-1.2	12,781	-0.01%
2021/01/21	6.5	12.84	42	12.82	12.80	-35.5	12,643	-0.28%
2021/01/20	12.8	12.87	3.1	12.86	12.80	9.7	12,518	0.08%
2021/01/19	2	13.08	21.8	13.10	13.05	-19.8	12,108	-0.16%
2021/01/18	10	13.10	10	13.05	13.05	0	12,036	0.00%
2021/01/15	8	13.18	2	13.25	13.15	6	11,978	0.05%
2021/01/14	0	13.20	2	13.30	13.30	-2	11,951	-0.02%
2021/01/13	6	13.25	0	0.00	13.25	6	11,906	0.05%
2021/01/12	10	13.23	0.7	13.20	13.20	9.3	11,791	0.08%
2021/01/11	0	0.00	10	13.35	13.35	-10	11,693	-0.09%
2021/01/08	0.3	13.15	163	13.29	13.30	-162.7	11,528	-1.41%	大賣/鉅額交易
2021/01/07	0	0.00	11	13.20	13.15	-11	11,352	-0.10%
2021/01/06	0	0.00	4	13.15	13.15	-4	11,319	-0.04%
2021/01/05	1	13.15	0	0.00	13.20	1	11,178	0.01%
2021/01/04	8	13.15	11	13.19	13.20	-3	11,161	-0.03%
2020/12/31	1	13.20	1	13.20	13.25	0	11,116	0.00%
2020/12/30	3.1	13.14	23	13.18	13.25	-19.9	11,043	-0.18%
2020/12/29	0	0.00	10	13.05	13.05	-10	10,802	-0.09%
2020/12/28	3	13.00	0	0.00	13.00	3	10,776	0.03%
2020/12/25	5	13.00	10	13.05	13.00	-5	10,796	-0.05%
2020/12/24	0	0.00	9.1	13.00	13.05	-9.1	10,897	-0.08%
2020/12/23	0.8	13.05	0	0.00	13.00	0.8	10,984	0.01%
2020/12/22	9	13.05	3	13.05	13.05	6	11,127	0.05%
2020/12/21	5	13.15	0	0.00	13.15	5	11,380	0.04%
2020/12/18	2	13.05	0	0.00	13.10	2	11,499	0.02%
2020/12/15	4	12.95	5	13.00	12.95	-1	11,510	-0.01%
2020/12/14	0.1	13.15	0	0.00	13.05	0.1	11,463	0.00%
2020/12/11	2	12.95	6	13.10	13.15	-4	11,613	-0.03%
2020/12/10	2	12.90	0	0.00	12.95	2	11,487	0.02%
2020/12/09	8	12.93	13	12.92	12.95	-5	11,395	-0.04%
2020/12/08	8.3	12.98	2	12.95	12.95	6.3	11,315	0.06%
2020/12/04	0	0.00	2	13.28	13.25	-2	11,043	-0.02%
2020/12/03	0.3	13.25	0.6	13.25	13.25	-0.3	11,002	0.00%
2020/12/02	2	13.25	1	13.25	13.30	1	11,007	0.01%
2020/11/30	11	13.33	50	13.32	13.35	-39	11,135	-0.35%
2020/11/27	0	0.00	6	13.35	13.35	-6	10,464	-0.06%
2020/11/26	0	0.00	101	13.28	13.35	-101	10,389	-0.97%	大賣/鉅額交易
2020/11/25	0	0.00	7	13.25	13.30	-7	10,572	-0.07%
2020/11/24	0.1	13.25	0	0.00	13.30	0.1	10,609	0.00%
2020/11/23	0.9	13.25	4	13.35	13.35	-3.1	10,605	-0.03%
2020/11/20	0	0.00	20	13.30	13.30	-20	10,541	-0.19%
2020/11/19	0	0.00	1	13.25	13.30	-1	10,487	-0.01%
2020/11/18	0	0.00	12	13.30	13.35	-12	10,607	-0.11%
2020/11/17	0	0.00	1	13.25	13.30	-1	10,950	-0.01%
2020/11/16	10	13.30	4	13.28	13.30	6	11,260	0.05%
2020/11/12	3	13.22	1	13.20	13.20	2	11,255	0.02%
2020/11/11	0	0.00	1	13.30	13.35	-1	11,179	-0.01%
2020/11/10	3	13.12	87	13.15	13.20	-84	10,959	-0.77%
2020/11/09	2	13.05	34	13.05	13.05	-32	10,922	-0.29%
2020/11/06	0	0.00	5	13.00	13.00	-5	11,128	-0.04%
2020/11/02	2	12.65	0	0.00	12.70	2	13,904	0.01%
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/28	0	12.85	0	0.00	12.85	0	14,760	0.00%
2020/10/26	0	0.00	5.1	12.90	12.85	-5.1	15,143	-0.03%
2020/10/23	0.2	12.80	0	0.00	12.80	0.2	15,452	0.00%
2020/10/22	0	0.00	4	12.75	12.65	-4	15,670	-0.03%
2020/10/21	0	0.00	0.1	12.80	12.70	-0.1	15,885	0.00%
2020/10/20	6	12.83	0	0.00	12.80	6	15,935	0.04%
2020/10/16	3	12.80	1	12.85	12.75	2	16,156	0.01%
2020/10/15	2	12.75	0	0.00	12.85	2	16,231	0.01%
2020/10/14	2	12.90	0	0.00	12.80	2	16,205	0.01%
2020/10/12	1	12.90	1.7	13.00	13.00	-0.7	16,449	0.00%
2020/10/08	0	0.00	115	12.90	12.95	-115	16,505	-0.70%	大賣/鉅額交易
2020/10/07	1	12.90	0	0.00	12.85	1	16,512	0.01%
2020/10/06	0	0.00	3	12.95	12.95	-3	16,647	-0.02%
2020/10/05	0	0.00	2.1	12.85	12.85	-2.1	16,713	-0.01%
2020/09/30	2	12.75	0	0.00	12.80	2	16,800	0.01%
2020/09/29	7	12.75	0	0.00	12.80	7	16,857	0.04%
2020/09/25	4.1	12.51	0	0.00	12.50	4.1	17,314	0.02%
2020/09/24	15.3	12.54	12	12.49	12.40	3.3	17,335	0.02%
2020/09/23	17	12.78	2.2	12.81	12.75	14.8	17,165	0.09%
2020/09/22	3	12.87	22	12.86	12.85	-19	17,100	-0.11%
2020/09/21	27	13.00	2.4	13.01	12.95	24.6	17,166	0.14%
2020/09/18	0	0.00	1	13.10	13.10	-1	17,280	-0.01%
2020/09/17	18.6	13.05	0	0.00	13.05	18.6	17,237	0.11%
2020/09/16	0	0.00	2.2	13.06	13.15	-2.2	17,370	-0.01%
2020/09/15	0	0.00	22.2	13.05	13.10	-22.2	17,328	-0.13%
2020/09/14	1	13.05	2	13.10	13.10	-1	17,764	-0.01%
2020/09/11	35	13.00	15.7	13.03	13.10	19.3	18,017	0.11%
2020/09/10	4	12.95	3.1	13.00	13.05	0.9	18,090	0.01%
2020/09/09	8	12.94	1.3	12.98	13.00	6.7	18,132	0.04%
2020/09/08	4	13.05	0	0.00	13.00	4	18,222	0.02%
2020/09/07	1	13.00	3	13.05	13.05	-2	18,512	-0.01%
2020/09/04	5	12.98	20	12.95	13.00	-15	18,794	-0.08%
2020/09/02	1	13.05	6	13.06	13.05	-5	18,841	-0.03%
2020/08/31	20	13.20	17	13.22	13.25	3	19,164	0.02%
2020/08/28	12	13.11	0	0.00	13.15	12	19,252	0.06%
2020/08/27	0.1	13.20	0	0.00	13.20	0.1	19,584	0.00%
2020/08/26	0	0.00	0.1	13.25	13.25	-0.1	19,801	0.00%
2020/08/25	1	13.25	7	13.20	13.25	-6	20,076	-0.03%
2020/08/24	10.1	13.30	15	13.22	13.15	-5	20,724	-0.02%
2020/08/21	115	13.43	43	13.41	13.45	72	20,731	0.35%	大買/
2020/08/20	16.3	12.95	1	12.90	13.00	15.3	20,427	0.07%
2020/08/19	0	0.00	3	13.25	13.15	-3	20,199	-0.01%
2020/08/18	0	0.00	22.2	13.20	13.20	-22.2	20,173	-0.11%
2020/08/17	2	13.18	0	0.00	13.20	2	20,374	0.01%
2020/08/14	10	13.10	5	13.15	13.15	5	20,490	0.02%
2020/08/13	33.5	13.11	1.3	13.17	13.20	32.2	20,576	0.16%
2020/08/12	0	0.00	2	13.25	13.25	-2	20,564	-0.01%
2020/08/11	143.1	13.06	0	0.00	13.10	143.1	20,388	0.70%	大買/鉅額交易
2020/08/10	10	13.85	103	13.95	13.85	-93	19,695	-0.47%	大賣/
2020/08/07	7	13.84	0	0.00	13.85	7	19,168	0.04%
2020/08/06	3	13.83	5	13.88	13.90	-2	18,712	-0.01%
2020/08/05	0	0.00	64.3	13.61	13.65	-64.3	18,234	-0.35%
2020/08/04	9.1	13.40	15	13.49	13.45	-5.9	17,857	-0.03%
2020/08/03	7	13.36	2	13.40	13.35	5	17,635	0.03%
2020/07/31	15	13.38	0.2	13.40	13.35	14.9	17,674	0.08%
2020/07/30	0.2	13.45	9	13.45	13.45	-8.8	17,523	-0.05%
2020/07/29	7	13.38	1	13.40	13.40	6	17,562	0.03%
2020/07/28	4	13.25	15	13.31	13.25	-11	17,790	-0.06%
2020/07/27	9	13.38	0	0.00	13.35	9	17,993	0.05%
2020/07/23	0	0.00	2	13.60	13.55	-2	18,076	-0.01%
2020/07/22	0	0.00	2	13.55	13.60	-2	18,153	-0.01%
2020/07/21	101.1	13.50	3	13.50	13.50	98.1	18,151	0.54%	大買/
2020/07/20	1	13.50	1	13.50	13.45	0	18,233	0.00%
2020/07/17	0	0.00	2	13.55	13.50	-2	18,280	-0.01%
2020/07/16	0	0.00	1	13.50	13.50	-1	18,613	-0.01%
2020/07/15	2	13.55	6	13.53	13.55	-4	18,489	-0.02%
2020/07/14	2.3	13.55	2	13.50	13.55	0.3	18,649	0.00%
2020/07/13	1	13.60	0	0.00	13.60	1	18,961	0.01%
2020/07/10	1	13.50	2.2	13.50	13.55	-1.2	19,134	-0.01%
2020/07/09	1	13.60	8	13.55	13.55	-7	19,296	-0.04%
2020/07/08	0	0.00	1	13.60	13.60	-1	19,481	-0.01%
2020/07/07	0	0.00	3.5	13.59	13.60	-3.5	19,531	-0.02%
2020/07/06	1	13.60	11	13.62	13.65	-10	19,441	-0.05%
2020/07/03	3	13.50	22	13.48	13.50	-19	19,365	-0.10%
2020/07/02	0.1	13.50	0	0.00	13.45	0.1	19,466	0.00%
2020/07/01	0	0.00	1	13.50	13.50	-1	19,807	-0.01%
2020/06/30	10	13.35	0.3	13.35	13.35	9.7	19,927	0.05%
2020/06/29	2	13.35	0	0.00	13.30	2	20,145	0.01%
2020/06/24	0	0.00	1	13.55	13.55	-1	20,258	0.00%
2020/06/22	0	0.00	8	13.40	13.40	-8	20,880	-0.04%
2020/06/19	31	13.41	2	13.40	13.20	29	21,470	0.14%
2020/06/18	16.1	13.43	0	0.00	13.35	16.1	21,604	0.07%
2020/06/17	5.1	13.50	0	13.55	13.60	5.1	21,816	0.02%
2020/06/16	0	0.00	4.1	13.48	13.50	-4.1	23,010	-0.02%
2020/06/12	27	13.17	20.1	13.09	13.20	6.9	25,158	0.03%
2020/06/11	21	13.45	0	0.00	13.40	21	25,695	0.08%
2020/06/10	7	13.60	1	13.70	13.70	6	26,204	0.02%
2020/06/09	0	0.00	5	13.55	13.50	-5	27,071	-0.02%
2020/06/08	0	0.00	1	13.55	13.60	-1	27,772	0.00%
2020/06/05	5	13.50	2	13.45	13.40	3	27,939	0.01%
2020/06/04	4	13.48	1	13.45	13.55	3	28,337	0.01%
2020/06/03	12	13.49	26	13.55	13.60	-14	28,680	-0.05%
2020/06/02	0	0.00	116	13.30	13.30	-116	28,691	-0.40%	大賣/鉅額交易
2020/06/01	0	0.00	12	13.23	13.20	-12	28,555	-0.04%
2020/05/29	1.1	12.86	10	12.84	13.00	-8.9	28,509	-0.03%
2020/05/28	10	12.65	0	0.00	12.70	10	28,082	0.04%
2020/05/27	1	12.65	20.5	12.70	12.65	-19.5	28,443	-0.07%
2020/05/25	30	12.50	5	12.45	12.50	25	28,655	0.09%
2020/05/22	3	12.50	46	12.58	12.50	-43	28,785	-0.15%
2020/05/21	0	0.00	22	12.63	12.65	-22	28,632	-0.08%
2020/05/20	16	12.59	0	0.00	12.65	16	28,628	0.06%
2020/05/19	60	12.62	10	12.65	12.65	50	28,739	0.17%
2020/05/18	2	12.40	3	12.35	12.45	-1	28,885	0.00%
2020/05/15	17	12.37	59	12.40	12.35	-42	28,915	-0.15%
2020/05/14	19	12.30	20.1	12.40	12.30	-1.1	28,941	0.00%
2020/05/13	3	12.45	30	12.45	12.45	-27	28,667	-0.09%
2020/05/12	10	12.50	11	12.50	12.45	-1	28,707	0.00%
2020/05/11	0	0.00	5	12.65	12.60	-5	28,559	-0.02%
2020/05/08	1	12.35	0	0.00	12.35	1	28,440	0.00%
2020/05/07	65	12.25	0	0.00	12.30	65	28,517	0.23%
2020/05/06	2	12.25	15	12.30	12.25	-13	28,544	-0.05%
2020/05/05	12	12.33	0	0.00	12.30	12	28,519	0.04%
2020/05/04	114	12.29	196	12.30	12.25	-82	28,524	-0.29%	大買/大賣/
2020/04/30	2	12.75	125	12.63	12.75	-123	28,288	-0.43%	大賣/鉅額交易
2020/04/29	2	12.25	71	12.28	12.35	-69	28,319	-0.24%
2020/04/28	95	12.06	0	0.00	12.05	95	28,403	0.33%
2020/04/27	10	11.94	28	11.95	12.00	-18	29,104	-0.06%
2020/04/24	36	11.76	0	0.00	11.70	36	29,249	0.12%
2020/04/23	20	11.81	0	0.00	11.80	20	29,311	0.07%
2020/04/22	13	11.77	38	11.66	11.85	-25	29,305	-0.09%
2020/04/21	44	11.90	14	12.04	11.75	30	29,380	0.10%
2020/04/20	0	0.00	29	12.21	12.20	-29	29,082	-0.10%
2020/04/17	133	12.31	71	12.39	12.25	62	29,055	0.21%	大買/
2020/04/16	71.1	12.17	18	12.25	12.25	53.1	28,844	0.18%
2020/04/15	22	12.33	45	12.38	12.40	-23	28,574	-0.08%
2020/04/14	49	12.02	12	12.15	12.20	37	28,344	0.13%
2020/04/13	22	12.02	136	12.03	12.00	-114	28,111	-0.41%	大賣/鉅額交易
2020/04/10	23	12.03	18	12.16	12.25	5	27,918	0.02%
2020/04/09	125	11.86	27	11.91	11.95	98	27,818	0.35%	大買/
2020/04/08	9	11.82	37	11.79	11.80	-28	27,779	-0.10%
2020/04/07	78	11.73	15	11.86	11.70	63	27,564	0.23%
2020/04/06	19	11.50	75	11.60	11.70	-56	27,415	-0.20%
2020/04/01	27	11.60	40	11.65	11.60	-13	27,004	-0.05%
2020/03/31	81.2	11.91	10	11.95	11.70	71.2	26,772	0.27%
2020/03/30	14	11.75	120	11.64	11.80	-106	26,379	-0.40%	大賣/鉅額交易
2020/03/27	23	11.85	86	11.83	11.85	-63	26,118	-0.24%
2020/03/26	51	11.80	47.3	11.69	11.60	3.7	25,688	0.01%
2020/03/25	54	11.67	340	11.68	11.70	-286	25,584	-1.12%	大賣/鉅額交易
2020/03/24	475.8	10.92	70.2	11.08	11.05	405.6	25,066	1.62%	大買/鉅額交易
2020/03/23	27.4	10.40	80	10.31	10.50	-52.6	24,761	-0.21%
2020/03/20	183.4	10.66	4.7	10.77	10.85	178.8	24,406	0.73%	大買/鉅額交易
2020/03/19	150.1	10.53	106	10.43	10.30	44.1	23,266	0.19%	大買/大賣/
2020/03/18	54.7	11.61	66	11.85	11.40	-11.3	21,943	-0.05%
2020/03/17	57.3	12.01	48	12.00	11.95	9.3	21,157	0.04%
2020/03/16	213	12.86	30	12.72	12.55	183	20,307	0.90%	大買/鉅額交易
2020/03/13	127	12.84	24	12.58	13.15	103	19,496	0.53%	大買/鉅額交易
2020/03/12	19	13.55	16	13.50	13.50	3	18,503	0.02%
2020/03/11	1	13.95	20.1	13.90	13.90	-19.1	17,683	-0.11%
2020/03/10	33	13.91	46	13.74	13.95	-13	17,321	-0.08%
2020/03/09	12	13.91	30	13.94	13.85	-18	16,788	-0.11%
2020/03/06	4	14.08	2	14.10	14.05	2	16,194	0.01%
2020/03/05	10	14.22	2	14.20	14.20	8	15,879	0.05%
2020/03/04	41	14.11	4	14.15	14.20	37	15,929	0.23%
2020/03/03	16.1	14.15	8	14.20	14.20	8.1	15,689	0.05%
2020/03/02	22	14.00	47	14.03	14.00	-25	15,503	-0.16%
2020/02/27	7	14.25	16	14.28	14.20	-9	15,577	-0.06%
2020/02/26	12	14.30	16	14.32	14.35	-4	15,332	-0.03%
2020/02/25	49	14.35	22	14.40	14.35	27	15,157	0.18%
2020/02/24	3	14.50	24	14.50	14.45	-21	15,048	-0.14%
2020/02/21	0.1	14.60	8.5	14.65	14.60	-8.4	14,991	-0.06%
2020/02/20	61.1	14.69	42	14.74	14.65	19.1	14,871	0.13%
2020/02/19	26	14.60	0	0.00	14.65	26	14,645	0.18%
2020/02/18	0	0.00	27	14.49	14.50	-27	14,435	-0.19%
2020/02/17	10	14.40	12	14.43	14.50	-2	14,373	-0.01%
2020/02/14	0	0.00	40	14.45	14.45	-40	14,368	-0.28%
2020/02/13	2	14.45	10	14.50	14.45	-8	14,413	-0.06%
2020/02/12	0	0.00	2	14.40	14.40	-2	14,488	-0.01%
2020/02/11	60	14.39	37	14.41	14.40	23	14,590	0.16%
2020/02/10	12	14.31	19	14.24	14.35	-7	14,840	-0.05%
2020/02/07	5	14.33	0	0.00	14.30	5	14,858	0.03%
2020/02/06	0	0.00	1	14.40	14.45	-1	14,881	-0.01%
2020/02/05	10	14.27	73	14.26	14.35	-63	14,931	-0.42%
2020/02/03	43	13.95	67	14.05	14.15	-24	15,126	-0.16%
2020/01/31	43	14.15	0	0.00	14.15	43	14,723	0.29%
2020/01/30	78	14.23	8	14.30	14.10	70	14,635	0.48%
2020/01/20	2	14.75	2	14.70	14.70	0	13,737	0.00%
2020/01/17	2	14.60	4	14.65	14.65	-2	13,432	-0.01%
2020/01/16	0	0.00	14.1	14.59	14.60	-14.1	13,323	-0.11%
2020/01/15	2	14.50	2	14.55	14.55	0	13,176	0.00%
2020/01/14	5	14.55	0	0.00	14.50	5	13,076	0.04%
2020/01/13	0	0.00	20	14.53	14.55	-20	12,993	-0.15%
2020/01/10	0	0.00	21	14.45	14.45	-21	12,926	-0.16%
2020/01/09	3	14.32	2	14.35	14.35	1	12,902	0.01%
2020/01/08	2	14.35	3.1	14.30	14.30	-1.1	12,861	-0.01%
2020/01/07	2	14.35	3	14.40	14.40	-1	12,794	-0.01%
2020/01/03	1	14.50	0.4	14.55	14.55	0.6	12,816	0.00%
2020/01/02	3	14.47	0	0.00	14.55	3	12,789	0.02%
2019/12/31	4	14.53	1	14.55	14.50	3	12,740	0.02%
2019/12/30	0	0.00	2	14.58	14.60	-2	12,754	-0.02%
2019/12/27	0	0.00	1	14.50	14.60	-1	12,724	-0.01%
2019/12/26	2	14.53	1	14.50	14.55	1	12,786	0.01%
2019/12/25	0.8	14.50	0	0.00	14.55	0.8	12,927	0.01%
2019/12/24	1.4	14.50	0	0.00	14.50	1.4	12,963	0.01%
2019/12/23	1	14.55	4	14.55	14.60	-3	12,964	-0.02%
2019/12/20	0.7	14.55	15	14.62	14.55	-14.3	13,018	-0.11%
2019/12/19	4	14.50	12	14.55	14.60	-8	12,793	-0.06%
2019/12/18	1	14.50	2	14.50	14.55	-1	12,683	-0.01%
2019/12/17	0.3	14.40	6.9	14.44	14.50	-6.6	12,701	-0.05%
2019/12/16	3	14.35	3	14.45	14.45	0	12,699	0.00%
2019/12/13	10	14.35	20	14.40	14.40	-10	12,764	-0.08%
2019/12/12	0	0.00	15	14.35	14.30	-15	12,838	-0.12%
2019/12/11	10	14.25	103.2	14.26	14.30	-93.2	12,824	-0.73%	大賣/
2019/12/10	0.4	14.30	18	14.30	14.30	-17.6	12,974	-0.14%
2019/12/09	10	14.25	0	0.00	14.30	10	13,107	0.08%
2019/12/06	2	14.28	1	14.30	14.25	1	13,358	0.01%
2019/12/05	2	14.30	0.2	14.35	14.35	1.8	13,513	0.01%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/12/03	0	0.00	3	14.25	14.35	-3	13,785	-0.02%
2019/12/02	2	14.25	10.1	14.30	14.30	-8.1	13,806	-0.06%
2019/11/29	16	14.30	2.9	14.30	14.25	13.1	13,881	0.09%
2019/11/28	0	0.00	27	14.40	14.35	-27	14,005	-0.19%
2019/11/27	0	0.00	21	14.45	14.45	-21	14,641	-0.14%
2019/11/26	6	14.43	20	14.45	14.40	-14	15,293	-0.09%
2019/11/25	0	0.00	6	14.38	14.40	-6	14,698	-0.04%
2019/11/22	2	14.30	0	0.00	14.30	2	15,006	0.01%
2019/11/20	1	14.40	0	0.00	14.40	1	15,022	0.01%
2019/11/19	10	14.35	2	14.35	14.40	8	14,983	0.05%
2019/11/18	0	0.00	14.1	14.31	14.40	-14.1	15,048	-0.09%
2019/11/15	2	14.30	4	14.35	14.30	-2	15,055	-0.01%
2019/11/14	10	14.25	7	14.29	14.30	3	15,054	0.02%
2019/11/13	20	14.38	3	14.30	14.30	17	15,230	0.11%
2019/11/12	31.9	14.36	4	14.40	14.40	27.9	15,254	0.18%
2019/11/11	1	14.40	25	14.40	14.35	-24	15,285	-0.16%
2019/11/08	3	14.45	82	14.50	14.50	-79	15,255	-0.52%
2019/11/07	89	14.47	42	14.47	14.45	47	15,590	0.30%
2019/11/06	46	14.36	27	14.45	14.45	19	15,762	0.12%
2019/11/05	1	14.35	21	14.35	14.40	-20	15,751	-0.13%
2019/11/04	39	14.21	40	14.25	14.30	-1	15,825	-0.01%
2019/11/01	5.1	14.16	5	14.18	14.20	0.1	15,845	0.00%
2019/10/31	28	14.13	18	14.17	14.15	10	16,057	0.06%
2019/10/30	2	14.08	3	14.10	14.10	-1	15,777	-0.01%
2019/10/29	5	14.05	19	14.06	14.05	-14	16,051	-0.09%
2019/10/25	8	13.95	0.3	14.00	14.00	7.7	15,945	0.05%
2019/10/24	2	13.95	0.2	14.00	14.00	1.8	15,989	0.01%
2019/10/23	2	13.98	1	13.95	13.95	1	16,119	0.01%
2019/10/22	50	13.95	1	13.95	14.00	49	16,269	0.30%
2019/10/15	11	13.85	0	0.00	13.90	11	17,071	0.06%
2019/10/14	2	13.90	0.3	13.90	13.90	1.7	17,143	0.01%
2019/10/09	2	13.75	0	0.00	13.75	2	17,196	0.01%
2019/10/08	0	0.00	0.6	13.90	13.85	-0.6	17,366	0.00%
2019/10/04	2	13.80	0	0.00	13.75	2	17,457	0.01%
2019/10/03	3	13.80	0	0.00	13.80	3	17,488	0.02%
2019/10/02	4	13.90	0	0.00	13.90	4	17,541	0.02%
2019/10/01	3	13.95	7	14.00	14.00	-4	17,436	-0.02%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/25	4	13.91	0	0.00	13.95	4	17,395	0.02%
2019/09/24	60	14.00	0	0.00	14.05	60	17,400	0.34%
2019/09/23	1	14.00	16	14.05	14.00	-15	17,383	-0.09%
2019/09/20	3	14.10	38	14.10	14.10	-35	17,518	-0.20%
2019/09/19	22	14.10	0	0.00	14.10	22	17,310	0.13%
2019/09/18	9	14.07	31.4	14.06	14.10	-22.4	17,236	-0.13%
2019/09/17	4	13.89	5.1	13.98	14.00	-1.1	17,057	-0.01%
2019/09/16	0	0.00	3	13.85	13.85	-3	17,059	-0.02%
2019/09/12	1	13.95	3	13.90	13.85	-2	17,050	-0.01%
2019/09/11	4.7	13.88	34	13.86	13.90	-29.3	17,071	-0.17%
2019/09/10	1.1	13.87	0	0.00	13.90	1.1	17,039	0.01%
2019/09/09	3.7	13.86	14	13.81	13.80	-10.3	16,822	-0.06%
2019/09/06	9	13.73	14	13.70	13.75	-5	16,748	-0.03%
2019/09/03	18	13.48	3	13.52	13.45	15	16,973	0.09%
2019/09/02	5	13.45	0.1	13.50	13.45	4.9	17,144	0.03%
2019/08/30	39	13.35	0	0.00	13.40	39	17,252	0.23%
2019/08/29	28	13.39	30	13.35	13.35	-2	16,717	-0.01%
2019/08/28	0.6	13.55	0	0.00	13.50	0.6	16,111	0.00%
2019/08/27	7	13.45	0	0.00	13.45	7	16,227	0.04%
2019/08/26	2	13.53	0	0.00	13.50	2	16,116	0.01%
2019/08/23	6	13.61	0	0.00	13.65	6	16,094	0.04%
2019/08/21	6	13.63	0	0.00	13.65	6	17,472	0.03%
2019/08/20	3	13.65	3	13.70	13.65	0	17,581	0.00%
2019/08/19	0.4	13.75	20	13.65	13.65	-19.6	17,732	-0.11%
2019/08/16	1	13.50	1	13.70	13.55	0	17,708	0.00%
2019/08/15	1	13.50	0	0.00	13.50	1	17,571	0.01%
2019/08/14	8	13.68	0	0.00	13.65	8	17,700	0.05%
2019/08/13	4.9	13.66	10	13.70	13.60	-5.1	17,669	-0.03%
2019/08/12	27	13.73	13	13.73	13.70	14	17,584	0.08%
2019/08/08	19	14.31	0	0.00	14.30	19	17,240	0.11%
2019/08/07	1	14.35	2	14.30	14.35	-1	16,817	-0.01%
2019/08/06	18	14.21	23	14.26	14.35	-5	16,932	-0.03%
2019/08/05	3	14.30	29	14.31	14.35	-26	16,796	-0.15%
2019/08/02	11	14.27	0	0.00	14.25	11	16,717	0.07%
2019/08/01	1	14.55	1	14.50	14.45	0	16,650	0.00%
2019/07/31	1	14.60	51	14.69	14.60	-50	16,544	-0.30%
2019/07/30	0	0.00	36	14.68	14.60	-36	16,217	-0.22%
2019/07/29	5	14.65	1	14.70	14.70	4	16,445	0.02%
2019/07/26	0	0.00	4	14.71	14.65	-4	16,678	-0.02%
2019/07/25	0	0.00	23	14.69	14.75	-23	16,853	-0.14%
2019/07/24	0	0.00	1	14.70	14.55	-1	16,819	-0.01%
2019/07/23	0	0.00	3	14.80	14.65	-3	17,011	-0.02%
2019/07/22	3	14.75	20.3	14.76	14.75	-17.3	17,563	-0.10%
2019/07/19	0	0.00	14.1	14.72	14.70	-14.1	17,729	-0.08%
2019/07/18	15	14.70	15	14.70	14.65	0	17,732	0.00%
2019/07/17	1	14.65	14	14.62	14.65	-13	17,651	-0.07%
2019/07/16	0	0.00	13	14.56	14.55	-13	17,741	-0.07%
2019/07/15	8	14.55	3	14.60	14.55	5	17,655	0.03%
2019/07/12	2	14.63	18	14.60	14.55	-16	17,662	-0.09%
2019/07/11	5	14.50	16	14.47	14.50	-11	17,487	-0.06%
2019/07/10	8	14.38	1	14.40	14.40	7	17,438	0.04%
2019/07/09	0	0.00	4.4	14.40	14.40	-4.4	17,517	-0.03%
2019/07/08	4	14.38	11	14.40	14.40	-7	17,633	-0.04%
2019/07/05	0	0.00	1	14.35	14.30	-1	17,668	-0.01%
2019/07/04	4	14.29	1	14.25	14.35	3	17,888	0.02%
2019/07/03	3	14.27	0.5	14.30	14.30	2.5	17,897	0.01%
2019/07/02	1	14.30	26	14.35	14.25	-25	17,951	-0.14%
2019/07/01	0	0.00	27	14.35	14.30	-27	17,976	-0.15%
2019/06/28	1	14.40	5	14.33	14.30	-4	17,897	-0.02%
2019/06/27	6	14.31	29	14.35	14.30	-23	17,996	-0.13%
2019/06/26	51	14.28	4	14.31	14.25	47	18,051	0.26%
2019/06/25	24	14.30	6.1	14.35	14.35	17.9	18,010	0.10%
2019/06/24	0	0.00	4	14.35	14.35	-4	18,085	-0.02%
2019/06/21	6	14.30	6	14.35	14.35	0	18,238	0.00%
2019/06/20	0	0.00	6	14.33	14.35	-6	18,312	-0.03%
2019/06/19	0	0.00	3	14.30	14.30	-3	18,669	-0.02%
2019/06/18	0	0.00	7	14.13	14.20	-7	18,541	-0.04%
2019/06/17	25	14.15	3	14.15	14.15	22	18,696	0.12%
2019/06/14	0.1	14.15	82	14.13	14.15	-81.9	18,893	-0.43%
2019/06/13	10	14.00	8	14.04	14.05	2	18,937	0.01%
2019/06/12	6.5	14.04	10	14.00	14.05	-3.5	18,976	-0.02%
2019/06/11	5	14.20	47	14.30	14.15	-42	18,809	-0.22%
2019/06/10	1	14.30	15.1	14.31	14.30	-14.1	18,748	-0.08%
2019/06/06	10	14.18	122	14.25	14.25	-112	18,749	-0.60%	大賣/鉅額交易
2019/06/05	2	14.15	23	14.15	14.20	-21	19,513	-0.11%
2019/06/04	0	0.00	124	14.20	14.10	-124	19,525	-0.64%	大賣/鉅額交易
2019/05/31	20	14.05	0	0.00	14.10	20	19,408	0.10%
2019/05/30	2	13.95	75	14.00	14.00	-73	19,139	-0.38%
2019/05/29	6	13.93	50	14.00	13.90	-44	19,364	-0.23%
2019/05/28	132	13.96	10	14.00	13.90	122	19,593	0.62%	大買/鉅額交易
2019/05/27	175	14.02	5	14.05	14.10	170	18,394	0.92%	大買/鉅額交易
2019/05/24	38	13.94	2	14.00	14.00	36	18,252	0.20%
2019/05/23	5	13.90	0	0.00	13.95	5	18,161	0.03%
2019/05/22	8	13.93	0	0.00	13.85	8	18,265	0.04%
2019/05/21	30.4	13.92	2	14.00	14.00	28.4	18,406	0.15%
2019/05/20	8	13.80	13	13.76	13.85	-5	18,269	-0.03%
2019/05/17	5	13.75	0	0.00	13.75	5	18,335	0.03%
2019/05/16	9	13.71	0	13.80	13.70	9	18,410	0.05%
2019/05/15	6	13.80	0	0.00	13.75	6	18,301	0.03%
2019/05/14	8	13.76	0	0.00	13.75	8	18,286	0.04%
2019/05/13	3	13.88	0	0.00	13.85	3	18,111	0.02%
2019/05/10	9	13.89	0	0.00	13.85	9	18,186	0.05%
2019/05/09	3	13.92	10	13.90	13.85	-7	18,350	-0.04%
2019/05/07	0	0.00	400.5	13.90	13.95	-400.5	18,179	-2.20%	大賣/鉅額交易
2019/05/06	19	13.89	4	13.91	13.85	15	18,278	0.08%
2019/05/03	214	13.98	0	0.00	14.00	214	18,092	1.18%	大買/鉅額交易
2019/05/02	210	14.00	3	14.08	14.10	207	17,827	1.16%	大買/鉅額交易
2019/04/30	2	14.00	4	14.00	14.00	-2	17,854	-0.01%
2019/04/29	8	13.95	7	13.97	14.00	1	17,960	0.01%
2019/04/26	18	13.84	44	13.87	13.90	-26	17,634	-0.15%
2019/04/25	38	14.13	4	14.10	14.10	34	16,934	0.20%
2019/04/24	2	14.20	4	14.25	14.20	-2	16,893	-0.01%
2019/04/23	80	14.15	15	14.15	14.15	65	16,882	0.39%
2019/04/22	0	0.00	1	14.25	14.10	-1	16,841	-0.01%
2019/04/19	0	14.25	21	14.22	14.25	-21	16,670	-0.13%
2019/04/18	0.4	14.20	0	0.00	14.20	0.4	16,873	0.00%
2019/04/16	1	14.20	1	14.25	14.20	0	16,985	0.00%
2019/04/15	21	14.27	0	0.00	14.20	21	17,120	0.12%
2019/04/12	2	14.20	0	0.00	14.20	2	17,108	0.01%
2019/04/11	2.2	14.26	59	14.25	14.25	-56.8	16,935	-0.34%
2019/04/10	1	14.20	62	14.15	14.25	-61	16,894	-0.36%
2019/04/09	0	0.00	38	14.15	14.25	-38	16,839	-0.23%
2019/04/08	0	0.00	36.5	14.19	14.15	-36.5	16,866	-0.22%
2019/04/03	101	14.10	172	14.10	14.10	-71	16,981	-0.42%	大買/大賣/
2019/04/02	1	14.05	6	14.10	14.10	-5	17,161	-0.03%
2019/04/01	0	0.00	20	14.10	14.00	-20	17,226	-0.12%
2019/03/29	3.2	14.03	34	14.04	14.05	-30.9	17,144	-0.18%
2019/03/28	1	13.95	82	13.95	13.95	-81	17,027	-0.48%
2019/03/27	1	13.95	5.2	13.95	13.95	-4.2	17,111	-0.02%
2019/03/26	1	13.95	10.3	13.96	14.00	-9.3	17,109	-0.05%
2019/03/25	34	13.80	5	13.82	13.85	29	17,336	0.17%
2019/03/22	18.7	13.86	1	13.90	13.85	17.7	17,093	0.10%
2019/03/21	0	0.00	14	14.00	14.00	-14	16,710	-0.08%
2019/03/20	8	13.98	7.7	14.04	14.00	0.3	16,833	0.00%
2019/03/19	16	14.00	0	0.00	14.00	16	16,689	0.10%
2019/03/18	1	13.90	0	0.00	13.90	1	16,585	0.01%
2019/03/15	23	13.80	17	13.83	13.85	6	16,712	0.04%
2019/03/13	2	13.78	0	0.00	13.75	2	16,703	0.01%
2019/03/12	12	13.74	5	13.75	13.75	7	16,757	0.04%
2019/03/11	59	13.70	0	0.00	13.65	59	16,589	0.36%
2019/03/08	10	13.86	2	13.85	13.85	8	15,595	0.05%
2019/03/07	3	13.95	10	13.90	13.95	-7	15,702	-0.04%
2019/03/05	5.8	13.96	0	0.00	13.90	5.8	16,045	0.04%
2019/03/04	22	13.87	0	0.00	13.95	22	16,225	0.14%
2019/02/27	2.8	13.93	0	0.00	13.95	2.8	16,183	0.02%
2019/02/26	2	13.95	0	0.00	13.95	2	16,222	0.01%
2019/02/25	10	13.90	4	13.90	14.00	6	16,290	0.04%
2019/02/22	1	13.95	1	13.85	13.95	0	16,398	0.00%
2019/02/21	5.8	13.87	1	13.85	13.90	4.8	16,512	0.03%
2019/02/20	3	13.87	1	13.90	13.90	2	16,535	0.01%
2019/02/19	1	13.80	13	13.80	13.80	-12	16,462	-0.07%
2019/02/18	0	0.00	1	13.80	13.80	-1	16,430	-0.01%
2019/02/15	20	13.69	31	13.70	13.70	-11	16,537	-0.07%
2019/02/14	12.1	13.61	26	13.66	13.65	-13.9	16,621	-0.08%
2019/02/13	0	0.00	45	13.64	13.60	-45	16,717	-0.27%
2019/02/12	3	13.60	65	13.63	13.65	-62	16,829	-0.37%
2019/02/11	11	13.60	32	13.64	13.65	-21	16,800	-0.13%
2019/01/30	11	13.50	1	13.50	13.60	10	16,820	0.06%
2019/01/29	1	13.40	0	0.00	13.50	1	16,733	0.01%
2019/01/28	10	13.45	7	13.45	13.45	3	16,754	0.02%
2019/01/25	0	0.00	10.6	13.36	13.45	-10.6	16,700	-0.06%
2019/01/24	11	13.30	10	13.40	13.30	1	16,586	0.01%
2019/01/23	27	13.36	57	13.37	13.40	-30	16,684	-0.18%
2019/01/22	3	13.25	0	0.00	13.30	3	16,675	0.02%
2019/01/21	8	13.31	0	0.00	13.30	8	16,457	0.05%
2019/01/18	0	0.00	3	13.40	13.40	-3	16,398	-0.02%
2019/01/17	0	0.00	6	13.35	13.35	-6	16,659	-0.04%
2019/01/16	10	13.30	0	0.00	13.30	10	16,779	0.06%
2019/01/15	0	0.00	7	13.41	13.45	-7	16,635	-0.04%
2019/01/14	1	13.30	23	13.35	13.35	-22	16,573	-0.13%
2019/01/11	0	0.00	54	13.28	13.30	-54	16,769	-0.32%
2019/01/10	3	13.28	26	13.28	13.35	-23	16,581	-0.14%
2019/01/09	50	13.45	27	13.36	13.45	23	16,565	0.14%
2019/01/08	5	13.26	0	0.00	13.25	5	16,487	0.03%
2019/01/07	0	0.00	1	13.25	13.35	-1	16,653	-0.01%
2019/01/04	32	13.04	15	13.05	13.00	17	16,888	0.10%
2019/01/03	4	13.10	0	0.00	13.10	4	17,612	0.02%
2019/01/02	12	13.05	0	0.00	13.10	12	17,693	0.07%
2018/12/28	403	13.10	0	0.00	13.05	403	17,671	2.28%	大買/鉅額交易
2018/12/27	2	13.05	0	0.00	13.10	2	17,784	0.01%
2018/12/26	14	13.01	124	13.03	12.95	-110	17,890	-0.61%	大賣/鉅額交易
2018/12/25	12	13.07	49	13.10	13.05	-37	17,653	-0.21%
2018/12/24	8	13.16	0	0.00	13.20	8	17,542	0.05%
2018/12/22	14	13.20	0.5	13.25	13.20	13.5	17,548	0.08%
2018/12/21	2	13.23	0	0.00	13.25	2	17,596	0.01%
2018/12/20	8	13.26	20	13.25	13.25	-12	17,717	-0.07%
2018/12/19	19	13.29	21	13.30	13.35	-2	17,629	-0.01%
2018/12/18	27.3	13.26	4	13.25	13.25	23.3	17,601	0.13%
2018/12/17	3	13.40	0	0.00	13.35	3	17,599	0.02%
2018/12/14	15	13.40	6	13.45	13.45	9	17,740	0.05%
2018/12/13	10	13.43	0	0.00	13.45	10	17,757	0.06%
2018/12/12	3	13.40	0	0.00	13.40	3	17,610	0.02%
2018/12/11	5	13.35	0	0.00	13.35	5	17,482	0.03%
2018/12/10	15	13.38	203	13.45	13.35	-188	17,429	-1.08%	大賣/鉅額交易
2018/12/07	31	13.48	13	13.50	13.50	18	17,192	0.10%
2018/12/06	37	13.45	21	13.45	13.45	16	17,179	0.09%
2018/12/05	71	13.50	0	0.00	13.55	71	17,221	0.41%
2018/12/04	38	13.56	1.1	13.61	13.65	36.9	17,242	0.21%
2018/12/03	90	13.61	21.2	13.70	13.65	68.9	17,463	0.39%
2018/11/30	6	13.55	1	13.60	13.55	5	17,444	0.03%
2018/11/29	226	13.59	0	0.00	13.50	226	17,363	1.30%	大買/鉅額交易
2018/11/28	21	13.55	2	13.50	13.55	19	17,095	0.11%
2018/11/27	10.2	13.48	0	0.00	13.45	10.2	16,987	0.06%
2018/11/26	14	13.50	0	0.00	13.50	14	17,020	0.08%
2018/11/23	15	13.51	1	13.55	13.50	14	16,853	0.08%
2018/11/22	3	13.60	0	0.00	13.60	3	16,676	0.02%
2018/11/21	21	13.69	0	0.00	13.70	21	16,535	0.13%
2018/11/20	13	13.81	0	0.00	13.75	13	16,426	0.08%
2018/11/19	2	13.90	0	0.00	13.95	2	16,773	0.01%
2018/11/16	3	13.85	0	0.00	13.90	3	17,274	0.02%
2018/11/13	6	13.70	10	13.70	13.75	-4	19,703	-0.02%
2018/11/12	1	13.75	0	0.00	13.80	1	19,713	0.01%
2018/11/09	2	13.93	6	13.90	13.95	-4	19,946	-0.02%
2018/11/08	0	0.00	7	14.00	14.05	-7	20,046	-0.03%
2018/11/07	8.1	13.90	0	0.00	13.95	8.1	20,139	0.04%
2018/11/06	0	0.00	1	13.95	13.85	-1	20,262	0.00%
2018/11/05	0	0.00	20	13.78	13.85	-20	20,550	-0.10%
2018/11/02	12	13.69	1	13.65	13.75	11	20,877	0.05%
2018/11/01	2	13.65	0	0.00	13.70	2	21,114	0.01%
2018/10/31	22	13.68	1	13.75	13.75	21	21,296	0.10%
2018/10/30	2	13.40	0	0.00	13.50	2	21,577	0.01%
2018/10/29	6	13.30	30	13.30	13.35	-24	21,656	-0.11%
2018/10/26	23	13.38	18	13.35	13.40	5	21,831	0.02%
2018/10/25	5.6	13.40	9	13.40	13.40	-3.4	21,800	-0.02%
2018/10/24	17	13.66	90	13.60	13.65	-73	21,778	-0.34%
2018/10/23	11.2	13.76	6	13.80	13.70	5.2	21,699	0.02%
2018/10/22	15	13.75	6	13.90	13.90	9	21,736	0.04%
2018/10/19	9	13.75	50	13.75	13.75	-41	21,778	-0.19%
2018/10/18	12	13.92	0	0.00	13.90	12	21,590	0.06%
2018/10/17	1	13.90	5	13.95	13.95	-4	21,692	-0.02%
2018/10/16	0	0.00	7	13.96	14.00	-7	21,573	-0.03%
2018/10/15	21	13.97	13	14.05	13.95	8	21,462	0.04%
2018/10/12	70.4	13.97	12	13.91	14.15	58.4	21,219	0.28%
2018/10/11	38	13.95	5	13.90	13.90	33	20,843	0.16%
2018/10/09	22	14.40	0	0.00	14.40	22	20,095	0.11%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/05	10	14.47	54	14.45	14.45	-44	20,007	-0.22%
2018/10/04	13	14.53	1.1	14.56	14.60	11.9	19,791	0.06%
2018/10/03	3	14.70	43	14.70	14.70	-40	19,607	-0.20%
2018/10/02	3.1	14.78	0	0.00	14.75	3.1	19,642	0.02%
2018/10/01	1.6	14.82	12	14.85	14.85	-10.4	19,487	-0.05%
2018/09/28	0	0.00	1	14.70	14.75	-1	19,516	-0.01%
2018/09/27	12.5	14.65	37.5	14.67	14.75	-25	19,372	-0.13%
2018/09/26	3	14.60	0	0.00	14.65	3	19,114	0.02%
2018/09/25	1	14.75	23	14.72	14.70	-22	19,208	-0.11%
2018/09/21	5	14.64	52.7	14.62	14.70	-47.7	19,115	-0.25%
2018/09/20	0	0.00	20	14.60	14.60	-20	18,765	-0.11%
2018/09/19	2.6	14.47	4	14.50	14.55	-1.4	18,727	-0.01%
2018/09/18	5	14.37	8.2	14.42	14.45	-3.2	18,652	-0.02%
2018/09/17	2	14.35	1	14.36	14.40	1	18,647	0.01%
2018/09/14	27.8	14.42	0.5	14.45	14.35	27.3	18,691	0.15%
2018/09/13	2	14.33	0	0.00	14.35	2	18,629	0.01%
2018/09/11	7	14.07	20	14.10	14.10	-13	18,757	-0.07%
2018/09/10	20	14.07	0	0.00	14.10	20	18,765	0.11%
2018/09/07	13.2	14.19	8	14.24	14.15	5.2	18,837	0.03%
2018/09/06	3	14.25	5	14.25	14.25	-2	18,861	-0.01%
2018/09/05	28	14.34	0	0.00	14.30	28	18,788	0.15%
2018/09/04	37	14.40	0	0.00	14.40	37	18,821	0.20%
2018/09/03	33	14.44	10	14.45	14.45	23	18,874	0.12%
2018/08/31	11	14.35	3	14.45	14.45	8	19,079	0.04%
2018/08/30	21	14.40	0	0.00	14.35	21	19,020	0.11%
2018/08/28	15	14.49	28	14.45	14.45	-13	19,145	-0.07%
2018/08/27	2	14.35	60	14.36	14.40	-58	19,145	-0.30%
2018/08/24	25.1	14.24	37	14.31	14.25	-11.9	19,188	-0.06%
2018/08/23	8	14.39	6	14.43	14.35	2	19,121	0.01%
2018/08/22	168.3	14.50	97	14.54	14.55	71.3	18,738	0.38%	大買/
2018/08/21	158	15.30	25	15.27	15.35	133	17,223	0.77%	大買/鉅額交易
2018/08/20	37	15.11	23	15.12	15.10	14	16,252	0.09%
2018/08/17	44.5	15.02	9	15.02	15.00	35.5	15,675	0.23%
2018/08/16	40	14.87	50	14.90	14.90	-10	15,468	-0.06%
2018/08/15	11	15.00	36	15.01	14.95	-25	15,153	-0.16%
2018/08/14	12.5	15.03	0	0.00	15.05	12.5	14,943	0.08%
2018/08/13	12	15.01	52	15.03	15.00	-40	14,941	-0.27%
2018/08/10	11	15.05	36	14.95	15.10	-25	14,706	-0.17%
2018/08/09	176.1	14.95	0	0.00	14.90	176.1	14,439	1.22%	大買/鉅額交易
2018/08/08	6	14.95	15	14.95	15.00	-9	14,035	-0.06%
2018/08/07	2	14.95	1	14.95	14.90	1	13,985	0.01%
2018/08/06	166	15.01	0	0.00	14.90	166	13,871	1.20%	大買/鉅額交易
2018/08/03	192	14.95	11	15.00	15.05	181	13,540	1.34%	大買/鉅額交易
2018/08/02	48	15.01	212	14.90	14.95	-164	13,596	-1.21%	大賣/鉅額交易
2018/08/01	68	15.00	10	15.00	15.05	58	13,554	0.43%
2018/07/31	50	14.95	16	14.95	15.00	34	13,566	0.25%
2018/07/27	25	14.95	2	14.95	14.95	23	13,338	0.17%
2018/07/26	33.5	14.85	1	14.90	14.90	32.5	13,298	0.24%
2018/07/25	1	14.80	1	14.85	14.80	0	13,372	0.00%
2018/07/24	1	14.70	11	14.79	14.85	-10	13,485	-0.07%
2018/07/23	0	0.00	2.8	14.70	14.70	-2.8	13,481	-0.02%
2018/07/20	5	14.65	1	14.70	14.70	4	13,498	0.03%
2018/07/17	0	0.00	1	14.45	14.55	-1	13,553	-0.01%
2018/07/16	10	14.48	1	14.50	14.45	9	13,464	0.07%
2018/07/12	30	14.40	1	14.35	14.50	29	13,436	0.22%
2018/07/09	3	14.30	10	14.28	14.30	-7	13,454	-0.05%
2018/07/06	26	14.20	27	14.23	14.15	-1	13,456	-0.01%
2018/07/05	5	14.25	0	0.00	14.25	5	13,373	0.04%
2018/07/04	10	14.30	0	0.00	14.30	10	13,504	0.07%
2018/07/03	27	14.33	0	0.00	14.25	27	13,666	0.20%
2018/07/02	18	14.45	0	0.00	14.40	18	13,685	0.13%
2018/06/29	11	14.35	0	0.00	14.40	11	13,771	0.08%
2018/06/28	33	14.39	40	14.40	14.35	-7	13,709	-0.05%
2018/06/27	15	14.42	0	0.00	14.40	15	13,698	0.11%
2018/06/26	17	14.41	0	0.00	14.40	17	13,809	0.12%
2018/06/25	60	14.42	0	0.00	14.45	60	13,897	0.43%
2018/06/22	7	14.43	70	14.45	14.40	-63	14,053	-0.45%
2018/06/21	10	14.50	42	14.51	14.50	-32	14,121	-0.23%
2018/06/20	70	14.40	1	14.40	14.50	69	14,323	0.48%
2018/06/19	22	14.44	14	14.47	14.40	8	14,323	0.06%
2018/06/15	17	14.50	0	0.00	14.55	17	14,339	0.12%
2018/06/14	8	14.51	0	0.00	14.45	8	14,223	0.06%
2018/06/13	2	14.80	2.1	14.80	14.75	-0.1	14,065	0.00%
2018/06/12	7	14.80	20	14.90	14.75	-13	14,389	-0.09%
2018/06/11	40	14.91	7	14.95	14.85	33	14,257	0.23%
2018/06/08	55	15.00	0	0.00	14.95	55	14,340	0.38%
2018/06/07	53	15.00	2	15.05	15.05	51	14,243	0.36%
2018/06/06	2	15.00	3	14.98	15.00	-1	14,228	-0.01%
2018/06/05	6	14.90	25	14.96	15.00	-19	14,115	-0.13%
2018/06/04	0	0.00	47	14.83	14.90	-47	13,903	-0.34%
2018/06/01	1	14.65	0	0.00	14.80	1	13,808	0.01%
2018/05/31	0	0.00	15	14.75	14.75	-15	13,701	-0.11%
2018/05/30	26	14.62	66	14.65	14.55	-40	13,274	-0.30%
2018/05/29	2	14.75	5	14.80	14.75	-3	13,122	-0.02%
2018/05/28	34	14.79	0.2	14.75	14.80	33.8	13,183	0.26%
2018/05/25	0	0.00	1	14.85	14.80	-1	13,337	-0.01%
2018/05/24	3	14.80	11.5	14.78	14.85	-8.5	13,445	-0.06%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	0	0.00	11	14.85	14.85	-11	13,697	-0.08%
2018/05/21	44	14.83	0.1	14.85	14.90	43.9	13,831	0.32%
2018/05/18	42	14.77	15	14.75	14.80	27	13,868	0.19%
2018/05/17	20	14.73	25	14.79	14.70	-5	13,999	-0.04%
2018/05/16	23.6	14.60	55	14.66	14.70	-31.4	14,038	-0.22%
2018/05/15	9	14.56	23.1	14.55	14.60	-14.1	14,658	-0.10%
2018/05/14	25	14.56	24.6	14.60	14.60	0.4	15,487	0.00%
2018/05/11	33	14.58	8	14.55	14.60	25	15,514	0.16%
2018/05/10	3	14.55	0	0.00	14.45	3	15,325	0.02%
2018/05/09	28	14.45	20	14.50	14.50	8	15,161	0.05%
2018/05/08	17	14.42	9	14.46	14.45	8	15,184	0.05%
2018/05/07	6	14.36	20	14.40	14.45	-14	15,099	-0.09%
2018/05/04	20	14.35	0	0.00	14.35	20	15,118	0.13%
2018/05/03	10	14.45	0	0.00	14.35	10	15,080	0.07%
2018/05/02	17	14.50	4	14.55	14.50	13	15,217	0.09%
2018/04/30	12	14.40	0	0.00	14.45	12	15,189	0.08%
2018/04/27	14	14.26	13	14.35	14.35	1	15,086	0.01%
2018/04/25	12	14.20	0	0.00	14.25	12	15,036	0.08%
2018/04/24	22	14.27	0	0.00	14.25	22	15,298	0.14%
2018/04/23	0	0.00	6.5	14.30	14.40	-6.5	15,479	-0.04%
2018/04/20	0	0.00	19	14.25	14.30	-19	15,480	-0.12%
2018/04/19	5	14.15	5.9	14.28	14.30	-0.9	15,652	-0.01%
2018/04/18	0	0.00	10	14.20	14.20	-10	15,680	-0.06%
2018/04/17	1	14.10	2	14.15	14.20	-1	15,783	-0.01%
2018/04/16	17.6	14.20	21	14.20	14.25	-3.4	15,884	-0.02%
2018/04/13	1.7	14.25	0	0.00	14.25	1.7	16,225	0.01%
2018/04/12	32.7	14.28	12	14.25	14.30	20.7	16,449	0.13%
2018/04/11	0	0.00	0.1	14.30	14.30	-0.1	16,728	0.00%
2018/04/10	49	14.11	2	14.15	14.30	47	16,733	0.28%
2018/04/09	12.6	14.06	0	0.00	14.10	12.6	16,726	0.08%
2018/04/03	35	14.07	0	0.00	14.10	35	16,906	0.21%
2018/04/02	2	14.28	10	14.30	14.20	-8	16,856	-0.05%
2018/03/31	0	0.00	24	14.25	14.25	-24	16,829	-0.14%
2018/03/30	52	14.26	0	0.00	14.30	52	16,996	0.31%
2018/03/29	13	14.30	0	0.00	14.30	13	16,902	0.08%
2018/03/28	21	14.40	18	14.50	14.35	3	16,653	0.02%
2018/03/27	24	14.35	5	14.50	14.55	19	16,650	0.11%
2018/03/26	52	14.33	0	0.00	14.35	52	16,445	0.32%
2018/03/23	43	14.23	92	14.21	14.30	-49	16,483	-0.30%
2018/03/22	2	14.45	0	0.00	14.45	2	16,264	0.01%
2018/03/21	2	14.50	7.5	14.53	14.55	-5.5	16,201	-0.03%
2018/03/20	12	14.43	2	14.50	14.50	10	16,377	0.06%
2018/03/19	9	14.46	503	14.43	14.50	-494	16,415	-3.01%	大賣/鉅額交易
2018/03/16	19	14.29	21	14.35	14.35	-2	16,305	-0.01%
2018/03/15	4	14.40	0	0.00	14.40	4	16,103	0.02%
2018/03/14	38	14.33	6	14.25	14.40	32	16,117	0.20%
2018/03/12	6	14.00	2	14.10	14.10	4	16,091	0.02%
2018/03/09	12	13.90	0	0.00	13.90	12	16,094	0.07%
2018/03/08	34	13.97	0	0.00	13.95	34	16,248	0.21%
2018/03/07	7	13.94	70	13.95	13.95	-63	16,395	-0.38%
2018/03/06	62	14.03	0	0.00	14.00	62	16,793	0.37%
2018/03/05	13	13.97	71	14.01	13.95	-58	17,297	-0.34%
2018/03/02	11	14.00	6	14.00	14.00	5	17,291	0.03%
2018/03/01	24	14.13	2	14.10	14.15	22	17,253	0.13%
2018/02/27	10	14.10	17	14.20	14.20	-7	17,216	-0.04%
2018/02/26	23	14.12	0	0.00	14.10	23	17,084	0.13%
2018/02/23	7	14.07	20	14.09	14.20	-13	16,978	-0.08%
2018/02/22	23	13.88	10	13.95	13.90	13	17,347	0.07%
2018/02/21	37	13.86	22	13.86	14.00	15	17,795	0.08%
2018/02/12	14	13.73	0	0.00	13.70	14	17,653	0.08%
2018/02/09	17	13.54	0	0.00	13.60	17	17,554	0.10%
2018/02/08	0	0.00	29.6	13.67	13.65	-29.6	17,330	-0.17%
2018/02/07	43	13.77	16	13.84	13.50	27	17,154	0.16%
2018/02/06	90.1	13.66	0	0.00	13.45	90.1	16,510	0.55%
2018/02/05	31	14.33	5	14.35	14.30	26	15,559	0.17%
2018/02/02	12	14.58	10.4	14.60	14.60	1.6	15,368	0.01%
2018/02/01	7	14.69	0	0.00	14.70	7	15,462	0.05%
2018/01/31	2	14.50	50	14.50	14.70	-48	15,511	-0.31%
2018/01/30	71	14.70	2	14.65	14.60	69	15,320	0.45%
2018/01/29	54	14.80	0	0.00	14.75	54	15,281	0.35%
2018/01/26	0	0.00	1	14.80	14.75	-1	15,180	-0.01%
2018/01/25	2	14.65	50.6	14.65	14.80	-48.6	15,167	-0.32%
2018/01/24	3	14.70	66	14.65	14.70	-63	14,936	-0.42%
2018/01/23	4	14.75	1.8	14.70	14.75	2.2	14,840	0.01%
2018/01/22	7	14.72	6	14.74	14.80	1	14,771	0.01%
2018/01/19	0	0.00	11	14.71	14.80	-11	14,703	-0.07%
2018/01/18	24	14.79	1	14.80	14.75	23	14,634	0.16%
2018/01/16	2	14.55	2	14.55	14.60	0	14,070	0.00%
2018/01/15	31	14.50	10	14.50	14.55	21	13,970	0.15%
2018/01/12	11	14.55	2	14.55	14.55	9	13,894	0.06%
2018/01/11	0.9	14.50	1	14.50	14.55	-0.1	13,779	0.00%
2018/01/10	0	0.00	1	14.55	14.55	-1	13,873	-0.01%
2018/01/09	24	14.50	5.4	14.49	14.50	18.6	13,695	0.14%
2018/01/08	6	14.20	7	14.34	14.40	-1	13,508	-0.01%
2018/01/05	34	14.15	34	14.11	14.20	0	13,336	0.00%
2018/01/04	6	14.05	0	0.00	14.05	6	13,532	0.04%
2018/01/03	25	14.08	6	14.05	14.10	19	13,634	0.14%
2018/01/02	8	13.98	8	14.00	14.00	0	13,521	0.00%