台新金 (2887)-富邦-台南券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股
1893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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	26	18.58	0.1	18.60	18.50	25.9	17,114	0.15%
2024/05/08	2	18.60	21.3	18.64	18.70	-19.3	17,073	-0.11%
2024/05/07	21.5	18.62	56	18.57	18.70	-34.5	17,091	-0.20%
2024/05/06	26.3	18.62	1,632.8	18.74	18.80	-1,606.5	16,864	-9.53%	大賣/鉅額交易
2024/05/03	628.1	18.35	2,483.8	18.36	18.35	-1,855.7	16,341	-11.36%	大買/大賣/鉅額交易
2024/05/02	54	18.10	14.8	18.05	18.05	39.2	15,614	0.25%
2024/04/30	40	18.05	86.5	18.12	17.95	-46.5	15,503	-0.30%
2024/04/29	0.1	17.90	34.7	17.95	17.85	-34.5	15,211	-0.23%
2024/04/26	2.1	17.65	1	17.65	17.60	1.1	14,926	0.01%
2024/04/25	16	17.53	2.4	17.52	17.45	13.6	15,025	0.09%
2024/04/24	3.5	17.69	4	17.75	17.65	-0.5	15,211	0.00%
2024/04/23	3	17.72	3	17.77	17.70	0	15,631	0.00%
2024/04/22	53.1	17.65	7.8	17.61	17.65	45.3	15,962	0.28%
2024/04/19	33.4	17.38	0.2	17.40	17.35	33.2	15,924	0.21%
2024/04/18	6.1	17.55	66	17.60	17.60	-59.9	15,600	-0.38%
2024/04/17	7.8	17.56	1.7	17.60	17.55	6.1	15,465	0.04%
2024/04/16	53.8	17.57	46.1	17.73	17.40	7.7	15,357	0.05%
2024/04/15	8.1	17.86	3	17.90	17.85	5.1	14,865	0.03%
2024/04/12	29.4	17.92	6	17.95	17.90	23.4	14,797	0.16%
2024/04/11	22	18.01	110.4	18.05	18.00	-88.4	14,551	-0.61%	大賣/
2024/04/10	6.6	18.09	8.4	18.07	18.10	-1.9	14,512	-0.01%
2024/04/09	15.5	18.10	146.3	18.12	18.10	-130.7	14,490	-0.90%	大賣/鉅額交易
2024/04/08	21.2	17.95	38.3	18.04	18.05	-17.1	14,371	-0.12%
2024/04/03	36	17.95	0	0.00	17.90	36	14,267	0.25%
2024/04/02	1	18.05	18.5	18.05	18.05	-17.5	14,268	-0.12%
2024/04/01	12.3	18.07	2.4	18.07	18.05	9.9	14,313	0.07%
2024/03/29	2.1	18.00	18.8	18.01	18.00	-16.7	14,282	-0.12%
2024/03/28	5	18.00	3.6	18.01	17.95	1.4	14,097	0.01%
2024/03/27	12.1	18.01	0	18.05	18.05	12	14,000	0.09%
2024/03/26	3	18.07	15	17.99	18.05	-12	14,045	-0.09%
2024/03/25	7	18.00	5	18.00	17.95	2	14,023	0.01%
2024/03/22	2.3	18.00	2.7	17.98	18.05	-0.4	14,188	0.00%
2024/03/21	4.1	18.05	11.7	18.02	18.05	-7.6	14,184	-0.05%
2024/03/20	15.2	17.87	56.1	17.85	17.85	-41	14,344	-0.29%
2024/03/19	101.5	17.92	0.1	17.98	17.90	101.4	14,461	0.70%	大買/鉅額交易
2024/03/18	10.2	18.09	14.3	18.09	18.10	-4.1	14,282	-0.03%
2024/03/15	6	17.97	27	18.08	18.15	-21	14,187	-0.15%
2024/03/14	1,020	18.17	24	18.15	18.20	996	13,639	7.30%	大買/鉅額交易
2024/03/13	3	17.88	22.1	17.93	17.95	-19.1	13,230	-0.14%
2024/03/12	7.3	17.88	2.5	17.87	17.90	4.8	13,031	0.04%
2024/03/11	13	17.81	4.2	17.87	17.80	8.8	12,987	0.07%
2024/03/08	30.8	17.72	26.3	17.78	17.85	4.6	12,960	0.04%
2024/03/07	23.3	17.65	12.6	17.70	17.70	10.7	12,762	0.08%
2024/03/06	11.3	17.68	59.4	17.69	17.70	-48.1	12,726	-0.38%
2024/03/05	24.2	17.35	11	17.38	17.30	13.2	12,922	0.10%
2024/03/04	2.1	17.35	9	17.38	17.35	-6.9	12,936	-0.05%
2024/03/01	13	17.36	0.4	17.40	17.35	12.6	13,014	0.10%
2024/02/29	47.4	17.26	0.1	17.35	17.40	47.3	12,970	0.36%
2024/02/27	31	17.22	1	17.25	17.25	30	12,722	0.24%
2024/02/26	23.2	17.27	2.7	17.33	17.25	20.4	12,521	0.16%
2024/02/23	20.3	17.34	1.1	17.31	17.30	19.2	12,491	0.15%
2024/02/22	38	17.36	21.2	17.40	17.40	16.9	12,768	0.13%
2024/02/21	14	17.35	8.5	17.36	17.45	5.5	12,805	0.04%
2024/02/20	18.7	17.35	23	17.30	17.35	-4.3	12,877	-0.03%
2024/02/19	12.3	17.30	4	17.30	17.35	8.3	12,892	0.06%
2024/02/16	116.2	17.20	38.1	17.17	17.15	78	13,054	0.60%	大買/
2024/02/15	9.2	17.18	14.6	17.12	17.15	-5.5	12,978	-0.04%
2024/02/05	27.2	17.13	8.3	17.10	17.10	18.9	12,700	0.15%
2024/02/02	28.3	17.23	0	0.00	17.20	28.3	12,592	0.22%
2024/02/01	3.6	17.25	18.3	17.22	17.25	-14.6	12,547	-0.12%
2024/01/31	14	17.12	0.3	17.20	17.15	13.7	12,472	0.11%
2024/01/30	9.3	17.20	0.3	17.25	17.15	9	12,405	0.07%
2024/01/29	1.3	17.36	15	17.42	17.35	-13.7	12,384	-0.11%
2024/01/26	2	17.27	1.1	17.40	17.40	0.8	12,414	0.01%
2024/01/25	5	17.23	0.2	17.30	17.20	4.8	12,448	0.04%
2024/01/24	8.1	17.22	12	17.13	17.20	-4	12,455	-0.03%
2024/01/23	41.9	17.05	10	17.07	17.05	31.9	12,547	0.25%
2024/01/22	30.7	17.08	2	17.05	17.00	28.7	12,592	0.23%
2024/01/19	8.2	17.11	0.1	17.20	17.10	8	12,352	0.07%
2024/01/18	23.2	17.05	0.5	17.15	17.00	22.7	12,316	0.18%
2024/01/17	71.8	17.14	66	17.12	17.00	5.8	12,096	0.05%
2024/01/16	72.2	17.34	129	17.40	17.30	-56.8	11,685	-0.49%	大賣/
2024/01/15	28.3	17.64	1	17.60	17.60	27.3	11,373	0.24%
2024/01/12	22.1	17.68	0	0.00	17.65	22.1	11,592	0.19%
2024/01/11	4.2	17.84	5	17.80	17.80	-0.8	11,521	-0.01%
2024/01/10	14.1	17.83	1	17.85	17.80	13.1	11,572	0.11%
2024/01/09	7	17.94	10	17.90	17.85	-3	11,616	-0.03%
2024/01/08	0	18.00	39.1	17.99	17.95	-39	11,642	-0.34%
2024/01/05	12.2	17.86	0	17.95	17.85	12.2	11,664	0.10%
2024/01/04	4	17.86	5	17.90	17.85	-1	11,833	-0.01%
2024/01/03	50.1	17.85	0	0.00	17.85	50.1	12,183	0.41%
2024/01/02	18	17.99	28.1	18.00	18.05	-10.1	12,114	-0.08%
2023/12/29	4.8	18.03	23.1	18.08	18.10	-18.3	12,174	-0.15%
2023/12/28	1	18.00	36.2	18.03	18.10	-35.2	12,355	-0.29%
2023/12/27	3.6	17.95	19.3	17.98	17.95	-15.7	12,236	-0.13%
2023/12/26	3.1	17.90	0	0.00	17.90	3.1	12,182	0.03%
2023/12/25	11.5	17.74	33	17.75	17.80	-21.5	12,226	-0.18%
2023/12/22	23.1	17.73	14	17.75	17.75	9.1	12,341	0.07%
2023/12/21	20.5	17.73	2	17.78	17.75	18.5	12,393	0.15%
2023/12/20	10.1	17.77	3	17.80	17.70	7.1	12,352	0.06%
2023/12/19	62.3	17.73	50	17.65	17.75	12.3	12,298	0.10%
2023/12/18	21	17.86	45.3	17.85	17.85	-24.3	12,356	-0.20%
2023/12/15	18.7	17.89	53	17.95	17.85	-34.3	12,346	-0.28%
2023/12/14	0	18.00	42.5	18.09	18.10	-42.5	11,974	-0.36%
2023/12/13	23	17.90	1	17.95	17.95	22	11,809	0.19%
2023/12/12	10.7	17.94	1	18.00	18.00	9.7	12,162	0.08%
2023/12/11	50	17.85	1	18.00	18.00	49	12,318	0.40%
2023/12/08	9	17.92	51	17.95	17.90	-42	12,307	-0.34%
2023/12/07	31	17.97	2	18.00	18.00	29	12,294	0.24%
2023/12/06	53	18.02	35.4	18.00	18.00	17.6	12,337	0.14%
2023/12/05	26.3	17.92	0.3	17.99	17.90	26	12,315	0.21%
2023/12/04	8	18.08	14	18.09	18.00	-6	12,347	-0.05%
2023/12/01	50.3	18.02	21	18.10	18.00	29.3	12,427	0.24%
2023/11/30	0.9	18.05	95.9	18.11	18.30	-95	12,330	-0.77%
2023/11/29	27.1	18.12	15.4	18.10	18.05	11.7	11,815	0.10%
2023/11/28	4	18.16	47	18.17	18.15	-43	11,684	-0.37%
2023/11/27	2	18.00	5.3	18.14	18.05	-3.3	11,840	-0.03%
2023/11/24	3	18.10	21	18.06	18.10	-18	11,906	-0.15%
2023/11/22	62.2	18.21	5	18.15	18.10	57.2	12,042	0.47%
2023/11/21	10.7	18.23	131.7	18.24	18.30	-121	12,090	-1.00%	大賣/鉅額交易
2023/11/20	5.2	18.00	4.4	17.99	18.05	0.8	11,794	0.01%
2023/11/17	8.5	18.04	63.9	18.12	18.00	-55.4	11,754	-0.47%
2023/11/16	3	18.02	21.2	18.04	18.05	-18.2	11,635	-0.16%
2023/11/15	14.5	17.98	11.3	17.97	18.00	3.2	11,566	0.03%
2023/11/14	3.7	17.81	52.7	17.81	17.85	-49	11,403	-0.43%
2023/11/13	4.2	17.78	229.8	17.80	17.80	-225.6	11,644	-1.94%	大賣/鉅額交易
2023/11/10	4	17.70	0.2	17.75	17.70	3.8	11,971	0.03%
2023/11/09	0	0.00	17	17.81	17.75	-17	12,118	-0.14%
2023/11/08	34	17.83	0	17.85	17.85	34	12,371	0.27%
2023/11/07	2	17.78	0	0.00	17.80	2	12,486	0.02%
2023/11/06	4.3	17.77	13	17.80	17.85	-8.7	12,560	-0.07%
2023/11/03	258	17.70	3.2	17.62	17.65	254.8	12,458	2.05%	大買/鉅額交易
2023/11/02	8	17.55	8.7	17.52	17.55	-0.7	12,514	-0.01%
2023/11/01	23.6	17.22	20.8	17.23	17.25	2.8	12,486	0.02%
2023/10/31	23.4	17.27	24	17.25	17.25	-0.6	12,588	0.00%
2023/10/30	33.3	17.29	11	17.35	17.35	22.3	12,795	0.17%
2023/10/27	16.3	17.52	0.3	17.50	17.45	16	12,687	0.13%
2023/10/26	16.4	17.42	3	17.51	17.40	13.4	12,998	0.10%
2023/10/25	2.6	17.56	1	17.55	17.60	1.5	13,029	0.01%
2023/10/24	24.4	17.51	59	17.51	17.60	-34.6	13,323	-0.26%
2023/10/23	6	17.60	56	17.60	17.60	-50	13,889	-0.36%
2023/10/20	30.5	17.56	3	17.57	17.75	27.5	14,553	0.19%
2023/10/19	12	17.83	8	17.89	17.80	4	14,648	0.03%
2023/10/18	2	17.80	2	17.83	17.90	0	14,787	0.00%
2023/10/17	4.5	17.86	5.2	17.84	17.85	-0.7	14,959	0.00%
2023/10/16	2.3	17.89	13.4	17.85	17.90	-11	15,150	-0.07%
2023/10/13	17.1	17.85	7	17.91	17.90	10.1	15,439	0.07%
2023/10/12	0.2	17.86	6.1	17.97	18.00	-5.9	15,603	-0.04%
2023/10/11	6.1	17.64	14.1	17.60	17.80	-8	15,620	-0.05%
2023/10/06	2.1	17.78	2.5	17.83	17.75	-0.4	15,340	0.00%
2023/10/05	9.5	17.65	2.2	17.68	17.65	7.3	15,440	0.05%
2023/10/04	25.5	17.58	0.5	17.65	17.60	25	15,467	0.16%
2023/10/03	5.1	17.78	0.9	17.80	17.80	4.2	15,401	0.03%
2023/10/02	1.5	17.90	4	17.91	17.85	-2.5	15,831	-0.02%
2023/09/28	0.6	17.95	7.6	17.90	17.90	-7	16,289	-0.04%
2023/09/27	8.4	17.83	7.2	17.81	17.90	1.1	16,292	0.01%
2023/09/26	5.5	17.83	2	17.85	17.80	3.5	16,234	0.02%
2023/09/25	2.2	17.87	3.4	17.85	17.85	-1.2	16,194	-0.01%
2023/09/22	7.3	17.75	2	17.75	17.75	5.3	16,425	0.03%
2023/09/21	55.6	17.81	26.9	17.84	17.80	28.7	16,478	0.17%
2023/09/20	34.6	18.02	0.6	18.05	18.00	34	16,294	0.21%
2023/09/19	39	18.14	0.3	18.15	18.10	38.7	16,307	0.24%
2023/09/18	49	18.15	4.2	18.20	18.20	44.8	16,455	0.27%
2023/09/15	36.8	18.10	38.4	18.24	18.30	-1.5	16,608	-0.01%
2023/09/14	32	18.00	49.9	18.01	18.15	-17.9	16,338	-0.11%
2023/09/13	9.4	17.79	0	0.00	17.80	9.4	16,301	0.06%
2023/09/12	13.1	17.78	3.3	17.76	17.85	9.8	16,570	0.06%
2023/09/11	16.2	17.71	12	17.75	17.75	4.2	16,623	0.03%
2023/09/08	6.2	17.75	2	17.73	17.75	4.2	16,706	0.03%
2023/09/07	21.2	17.76	2	17.75	17.75	19.2	16,902	0.11%
2023/09/06	11.2	17.86	0	17.95	17.85	11.2	17,075	0.07%
2023/09/05	2.1	17.98	18	18.03	17.95	-15.9	17,214	-0.09%
2023/09/04	19.2	18.00	2	18.02	18.00	17.2	17,298	0.10%
2023/09/01	8.1	17.99	11.6	18.02	17.90	-3.5	17,433	-0.02%
2023/08/31	14	17.95	0.6	18.00	17.80	13.4	17,611	0.08%
2023/08/30	0.3	18.12	0	18.15	18.05	0.2	17,572	0.00%
2023/08/29	9.8	17.95	10.5	17.95	17.95	-0.7	17,659	0.00%
2023/08/28	8.2	17.82	31	17.88	17.80	-22.8	17,779	-0.13%
2023/08/25	18.8	17.77	1.3	17.89	17.75	17.6	18,306	0.10%
2023/08/24	1.4	17.83	0	0.00	17.80	1.4	18,424	0.01%
2023/08/23	7.1	17.80	0.1	17.85	17.75	7	18,420	0.04%
2023/08/22	8.5	17.80	2	17.78	17.80	6.5	18,493	0.04%
2023/08/21	15.8	17.76	2	17.80	17.80	13.8	18,684	0.07%
2023/08/18	22.3	17.73	73	17.65	17.65	-50.7	18,774	-0.27%
2023/08/17	24.5	17.44	3	17.45	17.60	21.5	18,912	0.11%
2023/08/16	37.2	17.57	29.4	17.59	17.65	7.9	18,805	0.04%
2023/08/15	26.1	18.01	2	18.05	17.90	24.1	18,815	0.13%
2023/08/14	11.1	18.09	9	18.00	18.10	2.1	18,946	0.01%
2023/08/11	0	0.00	15	18.35	18.35	-15	19,084	-0.08%
2023/08/10	1.1	18.26	13.8	18.24	18.20	-12.8	19,166	-0.07%
2023/08/09	2.2	18.30	11	18.28	18.30	-8.8	19,246	-0.05%
2023/08/08	14.4	18.20	0	0.00	18.15	14.4	19,430	0.07%
2023/08/07	1	18.30	0	0.00	18.30	1	19,599	0.01%
2023/08/04	14	18.21	2.8	18.18	18.20	11.2	19,726	0.06%
2023/08/02	48.2	18.22	20	18.20	18.20	28.2	19,825	0.14%
2023/08/01	10	18.29	10.4	18.37	18.35	-0.4	20,109	0.00%
2023/07/31	50.7	18.30	15	18.42	18.25	35.7	20,128	0.18%
2023/07/28	32	18.30	0	0.00	18.30	32	19,804	0.16%
2023/07/27	38.3	18.32	14	18.43	18.35	24.3	19,669	0.12%
2023/07/26	39.3	18.33	74	18.31	18.40	-34.7	19,388	-0.18%
2023/07/25	40.3	19.21	23	19.25	19.30	17.3	18,844	0.09%
2023/07/24	28.1	19.16	10	19.28	19.15	18.1	18,061	0.10%
2023/07/21	43.1	19.26	16	19.27	19.25	27.1	17,763	0.15%
2023/07/20	5.1	19.33	0	0.00	19.35	5.1	17,628	0.03%
2023/07/19	0.2	19.37	10.5	19.40	19.25	-10.3	17,394	-0.06%
2023/07/18	50	19.35	6	19.40	19.40	44	17,223	0.26%
2023/07/17	10	19.15	16.6	19.16	19.20	-6.5	16,966	-0.04%
2023/07/14	1	19.00	5	18.97	19.05	-4	16,817	-0.02%
2023/07/13	6	18.95	6	18.93	18.85	0	16,762	0.00%
2023/07/12	1	18.85	1	18.80	18.85	0	16,749	0.00%
2023/07/11	5.1	18.77	6	18.80	18.85	-0.9	16,703	-0.01%
2023/07/10	5.8	18.45	0	0.00	18.35	5.8	16,760	0.03%
2023/07/07	21.6	18.23	0	0.00	18.25	21.6	16,722	0.13%
2023/07/06	12.2	18.59	5	18.50	18.50	7.2	16,296	0.04%
2023/07/05	0.1	18.95	4	18.90	18.90	-3.9	15,851	-0.02%
2023/07/04	0.1	18.97	5	19.00	18.90	-4.9	15,812	-0.03%
2023/07/03	0.2	19.00	2.7	19.01	19.00	-2.5	15,921	-0.02%
2023/06/30	2	18.93	1	19.00	18.90	1	16,122	0.01%
2023/06/29	3	18.93	0	0.00	19.00	3	15,940	0.02%
2023/06/28	2	19.00	1	19.05	19.05	1	15,971	0.01%
2023/06/27	0.1	19.10	0.3	19.15	19.10	-0.3	15,953	0.00%
2023/06/26	2	19.10	50.4	19.20	19.15	-48.4	15,913	-0.30%
2023/06/21	1	19.05	14.1	19.14	19.15	-13.1	15,828	-0.08%
2023/06/20	1.5	18.95	11	18.93	19.00	-9.5	15,758	-0.06%
2023/06/19	3	18.85	20	18.90	18.90	-17	15,734	-0.11%
2023/06/16	2	18.98	15	19.05	19.00	-13	15,604	-0.08%
2023/06/15	14.3	19.04	5	19.05	19.00	9.3	15,277	0.06%
2023/06/14	1	19.05	2.8	19.04	19.10	-1.8	15,328	-0.01%
2023/06/13	9.1	18.99	4	19.00	19.00	5.1	15,594	0.03%
2023/06/12	7.2	19.04	31	19.23	19.00	-23.8	15,505	-0.15%
2023/06/09	0.4	19.05	2.5	19.03	19.05	-2.1	15,373	-0.01%
2023/06/08	14.6	18.79	5	18.84	18.85	9.6	15,354	0.06%
2023/06/07	2.7	18.70	6	18.72	18.80	-3.3	15,447	-0.02%
2023/06/06	1.1	18.65	17.3	18.67	18.65	-16.2	15,425	-0.10%
2023/06/05	2	18.60	10	18.70	18.65	-8	15,289	-0.05%
2023/06/02	15.3	18.37	0	0.00	18.45	15.3	14,997	0.10%
2023/06/01	1.2	18.36	3	18.50	18.35	-1.8	14,973	-0.01%
2023/05/31	6.3	18.37	0	0.00	18.35	6.3	14,857	0.04%
2023/05/30	0.3	18.41	10.2	18.50	18.45	-10	14,350	-0.07%
2023/05/29	13	18.42	14	18.40	18.40	-1	14,320	-0.01%
2023/05/26	2	18.45	27	18.28	18.35	-25	14,433	-0.17%
2023/05/25	7.4	18.48	1	18.35	18.35	6.4	14,407	0.04%
2023/05/24	6.1	18.66	3.1	18.63	18.70	3	14,324	0.02%
2023/05/23	12.1	18.57	20	18.72	18.75	-7.9	14,269	-0.06%
2023/05/22	1	18.45	6.6	18.50	18.55	-5.6	14,224	-0.04%
2023/05/19	13.5	18.36	0	0.00	18.45	13.5	14,108	0.10%
2023/05/18	11	18.45	104	18.45	18.45	-93	13,810	-0.67%	大賣/
2023/05/17	10.6	18.45	31.1	18.45	18.50	-20.5	13,565	-0.15%
2023/05/16	18.4	18.30	23	18.40	18.40	-4.6	13,236	-0.03%
2023/05/15	1.4	18.09	21.1	18.06	18.15	-19.7	13,112	-0.15%
2023/05/12	26	18.20	3.4	18.34	18.25	22.6	12,994	0.17%
2023/05/11	11	18.18	41	18.22	18.30	-30	12,811	-0.23%
2023/05/10	5.1	18.09	12.5	18.09	18.10	-7.4	12,569	-0.06%
2023/05/09	0.2	17.95	150.3	17.92	18.05	-150.1	12,450	-1.21%	大賣/鉅額交易
2023/05/08	25.2	18.04	9.1	18.01	17.95	16.1	12,451	0.13%
2023/05/05	3.5	17.50	2.8	17.50	17.55	0.7	11,896	0.01%
2023/05/04	1	17.35	1	17.30	17.35	0	11,959	0.00%
2023/05/03	103	17.35	0	0.00	17.30	103	12,121	0.85%	大買/鉅額交易
2023/05/02	4.5	17.30	5.9	17.29	17.35	-1.3	12,515	-0.01%
2023/04/28	0	0.00	32	17.25	17.30	-32	13,234	-0.24%
2023/04/26	0	17.10	21.1	17.13	17.25	-21.1	13,306	-0.16%
2023/04/25	4.1	17.10	14	17.16	17.10	-9.9	13,272	-0.07%
2023/04/24	0	17.05	7	17.20	17.20	-7	13,242	-0.05%
2023/04/21	12	17.04	50	17.15	17.15	-38	13,345	-0.28%
2023/04/20	4	16.98	2	16.95	17.05	2	13,389	0.02%
2023/04/19	6.4	17.17	2.5	17.29	17.15	3.9	13,584	0.03%
2023/04/18	0.1	17.15	20.3	17.20	17.25	-20.3	13,559	-0.15%
2023/04/17	5.6	17.10	7.2	17.19	17.20	-1.6	13,584	-0.01%
2023/04/14	0	17.05	7.3	17.13	17.15	-7.2	13,573	-0.05%
2023/04/13	7	17.04	11	17.04	17.10	-4	13,492	-0.03%
2023/04/12	7	16.80	15.1	16.88	16.95	-8.1	13,471	-0.06%
2023/04/11	3	16.80	0	0.00	16.80	3	13,485	0.02%
2023/04/10	0	0.00	1	16.70	16.70	-1	13,434	-0.01%
2023/04/07	9	16.60	0.1	16.65	16.65	8.9	13,413	0.07%
2023/04/06	1	16.60	41	16.61	16.65	-40	13,351	-0.30%
2023/03/31	0.2	16.40	23	16.58	16.60	-22.8	13,222	-0.17%
2023/03/30	0	0.00	14	16.40	16.40	-14	13,032	-0.11%
2023/03/29	0	0.00	0.2	16.45	16.40	-0.2	12,965	0.00%
2023/03/28	5	16.40	7	16.45	16.40	-2	12,936	-0.02%
2023/03/27	2	16.50	3	16.42	16.45	-1	13,154	-0.01%
2023/03/24	5	16.44	8.8	16.44	16.50	-3.8	13,338	-0.03%
2023/03/23	6	16.50	31	16.46	16.50	-25	13,318	-0.19%
2023/03/22	11	16.25	5	16.23	16.30	6	13,301	0.05%
2023/03/21	37	16.10	2.8	16.08	16.05	34.2	13,431	0.25%
2023/03/20	0	16.05	1	16.05	15.95	-1	13,557	-0.01%
2023/03/17	7	15.93	6	15.93	16.00	1	13,642	0.01%
2023/03/16	10.2	15.64	3.3	15.60	15.60	6.9	13,590	0.05%
2023/03/15	34.1	15.96	5	16.01	15.85	29	13,437	0.22%
2023/03/14	11	15.89	5	15.86	15.85	6	13,466	0.04%
2023/03/13	14.5	15.93	35.6	16.01	16.15	-21.1	13,336	-0.16%
2023/03/10	12.3	16.18	9.5	16.20	16.15	2.7	13,157	0.02%
2023/03/09	4	16.47	1.4	16.43	16.45	2.6	13,143	0.02%
2023/03/08	5.9	16.45	11	16.45	16.50	-5.1	13,735	-0.04%
2023/03/07	3	16.43	0.2	16.44	16.50	2.8	13,888	0.02%
2023/03/06	0.1	16.30	1	16.30	16.40	-0.9	14,024	-0.01%
2023/03/03	5.6	16.26	3	16.25	16.30	2.6	14,048	0.02%
2023/03/02	10.1	16.26	8	16.25	16.35	2.1	14,129	0.01%
2023/03/01	6.5	16.34	0	16.45	16.35	6.4	14,146	0.05%
2023/02/24	4	16.47	3	16.48	16.45	1	14,069	0.01%
2023/02/23	31	16.60	10	16.60	16.55	21	13,957	0.15%
2023/02/22	5	16.42	37	16.51	16.55	-32	13,983	-0.23%
2023/02/21	4	16.50	0.1	16.50	16.55	3.9	13,997	0.03%
2023/02/20	1	16.60	24.3	16.57	16.60	-23.3	14,097	-0.17%
2023/02/17	4.2	16.30	5	16.33	16.40	-0.8	14,088	-0.01%
2023/02/16	6	16.29	20.4	16.30	16.25	-14.4	14,384	-0.10%
2023/02/15	3	16.28	8	16.26	16.25	-5	14,727	-0.03%
2023/02/14	12	16.30	6.2	16.30	16.35	5.8	14,756	0.04%
2023/02/13	3	16.13	3.8	16.26	16.30	-0.7	14,931	0.00%
2023/02/10	10.4	16.19	0	0.00	16.15	10.4	14,936	0.07%
2023/02/09	1.2	16.12	2.1	16.20	16.20	-0.9	15,105	-0.01%
2023/02/08	0.1	16.15	0	0.00	16.10	0.1	15,129	0.00%
2023/02/07	52	16.15	0.1	16.23	16.10	51.9	15,186	0.34%
2023/02/06	2	16.18	0.1	16.25	16.15	1.9	15,170	0.01%
2023/02/03	6.2	16.23	3.2	16.28	16.30	3	15,075	0.02%
2023/02/02	6.4	16.19	3	16.23	16.25	3.4	15,352	0.02%
2023/02/01	3.2	16.17	2	16.10	16.25	1.2	15,289	0.01%
2023/01/31	2.3	16.26	10	16.45	16.25	-7.7	15,294	-0.05%
2023/01/30	4.1	16.25	164.7	16.23	16.70	-160.6	15,051	-1.07%	大賣/鉅額交易
2023/01/17	48	15.80	143.3	15.85	15.80	-95.3	14,385	-0.66%	大賣/
2023/01/16	5	15.75	21.2	15.77	15.80	-16.2	14,411	-0.11%
2023/01/13	0	0.00	32.1	15.65	15.70	-32.1	14,392	-0.22%
2023/01/12	13.1	15.50	14	15.52	15.55	-0.9	14,962	-0.01%
2023/01/11	3	15.60	15	15.60	15.60	-12	15,264	-0.08%
2023/01/10	1.8	15.62	11	15.56	15.70	-9.2	15,273	-0.06%
2023/01/09	3.6	15.60	48	15.61	15.65	-44.4	15,354	-0.29%
2023/01/06	0	0.00	0.1	15.40	15.35	-0.1	15,292	0.00%
2023/01/05	3	15.35	11.1	15.36	15.40	-8.1	15,567	-0.05%
2023/01/04	1	15.05	2.5	15.12	15.20	-1.5	15,590	-0.01%
2023/01/03	7	15.02	5.3	15.10	15.10	1.8	15,843	0.01%
2022/12/30	12	15.15	81	15.07	15.10	-69	15,943	-0.43%
2022/12/29	6	14.94	1.1	15.09	15.05	4.9	15,880	0.03%
2022/12/28	1.6	15.12	3	15.15	15.05	-1.4	15,941	-0.01%
2022/12/27	0.5	15.15	1	15.15	15.20	-0.5	16,150	0.00%
2022/12/26	3.1	15.10	0	0.00	15.10	3.1	16,362	0.02%
2022/12/23	0.2	15.19	1	15.15	15.20	-0.8	16,666	0.00%
2022/12/22	6	15.15	0.1	15.15	15.20	5.9	17,096	0.03%
2022/12/21	6.6	14.99	0	0.00	15.05	6.6	17,462	0.04%
2022/12/20	0.1	15.10	2	15.10	15.00	-1.9	17,669	-0.01%
2022/12/19	0	0.00	9	15.09	15.25	-9	17,914	-0.05%
2022/12/16	3.4	14.96	0	0.00	15.00	3.4	17,808	0.02%
2022/12/15	2	15.03	0.1	15.10	15.10	1.9	17,895	0.01%
2022/12/14	3.4	15.07	12	15.09	15.10	-8.6	18,180	-0.05%
2022/12/13	3	14.93	8	14.98	14.95	-5	18,267	-0.03%
2022/12/12	3	14.90	0	0.00	14.90	3	18,118	0.02%
2022/12/09	2	14.98	0.1	15.00	15.05	1.9	18,529	0.01%
2022/12/08	12.2	14.81	0	0.00	14.80	12.2	18,594	0.07%
2022/12/07	1.3	15.05	28.6	15.06	15.10	-27.3	18,646	-0.15%
2022/12/06	4	14.75	2	14.83	14.65	2	18,482	0.01%
2022/12/05	3.7	14.95	1	14.90	14.85	2.7	18,487	0.01%
2022/12/02	4.7	14.95	3.2	14.86	14.90	1.5	18,794	0.01%
2022/12/01	6	15.10	2	15.13	15.10	4	19,241	0.02%
2022/11/30	1	15.00	6.4	15.17	15.15	-5.4	19,201	-0.03%
2022/11/29	0	0.00	15.7	14.84	15.00	-15.7	18,666	-0.08%
2022/11/28	4.2	14.67	1.3	14.76	14.65	2.9	18,704	0.02%
2022/11/24	4	14.65	0	0.00	14.80	4	19,300	0.02%
2022/11/23	6	14.63	0	0.00	14.70	6	19,416	0.03%
2022/11/22	5	14.56	0.2	14.55	14.60	4.8	19,824	0.02%
2022/11/21	0	14.55	0	0.00	14.60	0	20,125	0.00%
2022/11/18	7.1	14.42	0	0.00	14.45	7.1	20,390	0.03%
2022/11/17	2.4	14.56	3.6	14.55	14.55	-1.1	21,325	-0.01%
2022/11/16	4	14.69	10.1	14.74	14.80	-6.1	22,042	-0.03%
2022/11/15	5.1	14.79	5.1	14.81	14.85	0	22,522	0.00%
2022/11/14	7.1	14.64	12.2	14.79	14.80	-5.2	22,841	-0.02%
2022/11/11	3	14.48	16	14.55	14.60	-13	22,820	-0.06%
2022/11/10	3	13.98	1	14.00	14.10	2	22,817	0.01%
2022/11/09	10.1	13.92	6.2	13.98	14.15	3.9	23,053	0.02%
2022/11/08	1	13.70	0	13.75	13.75	1	23,175	0.00%
2022/11/07	5	13.51	25.1	13.57	13.65	-20.1	23,406	-0.09%
2022/11/04	3	13.10	2.2	13.27	13.35	0.8	23,794	0.00%
2022/11/03	7.7	13.26	10	13.35	13.25	-2.3	24,133	-0.01%
2022/11/02	3	13.45	3.7	13.52	13.45	-0.7	24,217	0.00%
2022/11/01	1	13.50	0	13.52	13.55	1	24,270	0.00%
2022/10/31	11.4	13.25	0	0.00	13.25	11.4	24,335	0.05%
2022/10/28	2	13.50	10.1	13.45	13.45	-8.1	24,113	-0.03%
2022/10/27	16	13.63	0	13.63	13.55	16	24,223	0.07%
2022/10/26	1	13.30	12.1	13.32	13.40	-11.1	24,269	-0.05%
2022/10/25	2.2	13.03	0.5	13.10	13.10	1.7	24,242	0.01%
2022/10/24	8	12.98	0	13.05	13.00	8	24,566	0.03%
2022/10/21	3.1	12.93	0	12.95	12.90	3.1	24,630	0.01%
2022/10/20	20	12.53	0.2	12.61	12.85	19.8	24,599	0.08%
2022/10/19	23.2	12.83	5.5	12.90	12.90	17.7	24,090	0.07%
2022/10/18	2	13.00	3.3	13.03	13.10	-1.3	23,905	-0.01%
2022/10/17	11.7	12.81	0.4	12.83	12.85	11.3	24,135	0.05%
2022/10/14	14	12.99	0	0.00	12.90	14	24,079	0.06%
2022/10/13	42.4	12.99	0	0.00	12.90	42.4	24,098	0.18%
2022/10/12	10	13.25	0	0.00	13.30	10	23,841	0.04%
2022/10/11	26.2	13.37	0	0.00	13.25	26.2	23,892	0.11%
2022/10/07	0	13.70	0	13.79	13.75	0	23,849	0.00%
2022/10/06	3	13.70	0	0.00	13.70	3	23,806	0.01%
2022/10/05	30	13.66	0	0.00	13.65	30	24,050	0.12%
2022/10/04	5.1	13.49	0.5	13.50	13.55	4.6	24,312	0.02%
2022/10/03	15.1	13.50	1.6	13.60	13.45	13.5	24,314	0.06%
2022/09/30	11.4	13.73	0	0.00	13.70	11.4	24,186	0.05%
2022/09/29	5.4	13.83	1.3	13.89	13.85	4.1	24,166	0.02%
2022/09/28	30.8	13.74	2	13.60	13.65	28.8	23,981	0.12%
2022/09/27	10.7	13.96	6	14.04	13.95	4.7	23,638	0.02%
2022/09/26	48.2	14.08	3.3	14.09	14.00	44.9	23,652	0.19%
2022/09/23	8	14.32	2	14.43	14.35	6	23,574	0.03%
2022/09/22	54.2	14.38	15.1	14.36	14.35	39.1	23,803	0.16%
2022/09/21	21.8	14.72	4	14.74	14.65	17.8	23,808	0.07%
2022/09/20	8.3	14.85	5.4	14.87	14.80	2.9	23,553	0.01%
2022/09/19	5.3	14.87	11	14.95	14.85	-5.7	23,552	-0.02%
2022/09/16	12.7	14.86	6	14.98	14.80	6.7	23,689	0.03%
2022/09/15	1	15.00	0	15.10	15.00	1	23,446	0.00%
2022/09/14	21.5	14.92	0.1	15.00	14.85	21.4	23,465	0.09%
2022/09/13	2.1	15.15	4	15.20	15.10	-1.9	23,658	-0.01%
2022/09/12	2	15.05	5	15.14	15.15	-3	24,201	-0.01%
2022/09/08	4.1	14.85	0	15.10	15.05	4.1	24,544	0.02%
2022/09/07	29.4	14.86	0.2	14.90	14.80	29.2	24,478	0.12%
2022/09/06	9	15.17	0	15.25	15.20	9	24,249	0.04%
2022/09/05	12	15.02	0	0.00	15.05	12	24,503	0.05%
2022/09/02	30	14.97	25	15.00	14.90	5	24,728	0.02%
2022/09/01	41.2	15.02	8.5	15.01	15.00	32.7	24,701	0.13%
2022/08/31	19.1	15.24	0	0.00	15.20	19.1	24,656	0.08%
2022/08/30	17.1	15.22	4	15.30	15.20	13.1	24,212	0.05%
2022/08/29	61.5	15.27	4	15.20	15.20	57.5	24,312	0.24%
2022/08/26	20.6	15.60	5	15.75	15.60	15.6	24,693	0.06%
2022/08/25	25	15.77	0.1	15.85	15.70	24.9	24,386	0.10%
2022/08/24	134.6	15.78	30	15.85	15.65	104.6	24,262	0.43%	大買/鉅額交易
2022/08/23	21	17.39	1	17.40	17.35	20	23,854	0.08%
2022/08/22	18.1	17.43	7	17.46	17.45	11.1	23,319	0.05%
2022/08/19	13.3	17.41	64	17.40	17.50	-50.7	22,893	-0.22%
2022/08/18	0.5	17.55	20	17.50	17.45	-19.5	22,545	-0.09%
2022/08/17	18.2	17.45	3	17.37	17.45	15.2	22,433	0.07%
2022/08/16	8	17.24	26	17.20	17.30	-18	22,203	-0.08%
2022/08/15	8.4	17.06	76	17.05	17.10	-67.6	22,193	-0.30%
2022/08/12	137.6	16.89	10	16.85	16.85	127.6	22,125	0.58%	大買/鉅額交易
2022/08/11	17.4	16.88	11.2	16.94	16.90	6.3	22,181	0.03%
2022/08/10	4	16.41	15.3	16.29	16.45	-11.3	21,960	-0.05%
2022/08/09	3.1	15.75	0	0.00	15.90	3.1	21,795	0.01%
2022/08/08	1.1	15.95	0	0.00	15.90	1.1	21,931	0.01%
2022/08/05	23.1	15.75	0	0.00	15.80	23.1	22,464	0.10%
2022/08/04	3.1	15.60	5	15.63	15.60	-1.9	23,163	-0.01%
2022/08/03	13.1	15.60	0	0.00	15.65	13.1	23,404	0.06%
2022/08/02	5.1	15.65	0	0.00	15.75	5.1	23,968	0.02%
2022/08/01	2.1	15.73	0.1	15.90	15.80	2	24,602	0.01%
2022/07/29	15.2	15.71	1	15.85	15.70	14.2	25,403	0.06%
2022/07/28	10.1	15.64	10	15.71	15.70	0.1	26,493	0.00%
2022/07/27	1.5	15.53	0	0.00	15.55	1.5	26,527	0.01%
2022/07/26	39.1	15.51	0	0.00	15.55	39.1	26,731	0.15%
2022/07/25	7.6	15.60	0	0.00	15.60	7.6	26,854	0.03%
2022/07/22	17	15.45	2.6	15.60	15.60	14.4	27,073	0.05%
2022/07/21	0.4	15.27	4	15.24	15.35	-3.6	27,178	-0.01%
2022/07/20	5.4	15.33	0	0.00	15.15	5.4	27,406	0.02%
2022/07/19	1.1	15.20	1	15.20	15.20	0.1	27,731	0.00%
2022/07/18	20.2	15.08	2.1	15.20	15.20	18.1	28,028	0.06%
2022/07/15	56.5	15.00	2	14.95	14.90	54.5	28,254	0.19%
2022/07/14	1.1	15.40	10	15.25	15.30	-8.9	28,332	-0.03%
2022/07/13	5.1	15.35	19	15.26	15.30	-13.9	28,635	-0.05%
2022/07/12	85.6	15.02	28	14.99	14.85	57.6	28,848	0.20%
2022/07/11	13.8	15.65	11	15.69	15.50	2.8	28,663	0.01%
2022/07/08	3.1	15.92	2	15.88	15.90	1	28,870	0.00%
2022/07/07	5.3	15.76	3.3	15.76	15.70	2	29,048	0.01%
2022/07/06	24.7	15.84	17.1	15.89	15.75	7.6	29,193	0.03%
2022/07/05	0.1	16.30	3	16.30	16.10	-3	29,615	-0.01%
2022/07/04	20.1	15.94	9	16.04	16.05	11.1	29,922	0.04%
2022/07/01	16.5	16.11	37.3	16.04	16.00	-20.8	30,445	-0.07%
2022/06/30	35.7	16.42	3.1	16.42	16.30	32.6	30,994	0.11%
2022/06/29	12.3	16.67	3	16.80	16.70	9.3	31,165	0.03%
2022/06/28	3.1	16.85	0	0.00	16.90	3.1	31,677	0.01%
2022/06/27	1	16.85	3	17.00	16.85	-2	31,978	-0.01%
2022/06/24	12	16.94	6	17.03	16.95	6	31,837	0.02%
2022/06/23	10	16.79	5	17.00	16.90	5	31,775	0.02%
2022/06/22	5	16.87	5.1	16.90	16.85	-0.1	31,985	0.00%
2022/06/21	2	17.08	5.2	17.10	17.10	-3.2	32,130	-0.01%
2022/06/20	11.3	16.67	11.5	17.04	16.70	-0.2	32,505	0.00%
2022/06/17	70.9	16.65	9	16.68	16.60	61.9	32,243	0.19%
2022/06/16	5.5	17.02	28.8	16.93	16.90	-23.3	31,909	-0.07%
2022/06/15	61.2	16.88	5	16.99	16.90	56.2	32,139	0.17%
2022/06/14	14.2	16.83	7.1	16.87	16.90	7.1	32,268	0.02%
2022/06/13	45.3	16.81	8	16.89	16.85	37.3	32,212	0.12%
2022/06/10	15.2	17.12	3	17.18	17.15	12.2	32,043	0.04%
2022/06/09	13.4	17.39	5	17.40	17.35	8.4	32,004	0.03%
2022/06/08	9	17.63	2	17.65	17.60	7	31,912	0.02%
2022/06/07	27.2	17.73	1	17.75	17.70	26.2	32,378	0.08%
2022/06/06	10.4	17.92	2	18.00	18.00	8.4	32,415	0.03%
2022/06/02	3.2	17.49	1	17.65	17.50	2.2	32,654	0.01%
2022/06/01	7	17.63	1.1	17.70	17.55	5.9	33,482	0.02%
2022/05/31	1.8	17.70	1	17.95	17.95	0.8	33,658	0.00%
2022/05/30	21	17.74	13.1	17.57	17.70	7.9	33,382	0.02%
2022/05/27	2.2	17.30	1.4	17.29	17.25	0.8	33,334	0.00%
2022/05/26	5.2	16.93	2.3	17.10	16.95	2.9	33,548	0.01%
2022/05/25	16.2	16.85	4	16.93	17.00	12.1	34,266	0.04%
2022/05/24	13.5	17.12	2	17.15	17.00	11.5	34,984	0.03%
2022/05/23	15.2	17.10	126.1	17.16	17.05	-110.9	35,215	-0.31%	大賣/鉅額交易
2022/05/20	29.6	17.13	2.1	17.03	17.05	27.6	35,541	0.08%
2022/05/19	20.6	16.78	3	16.82	16.80	17.6	35,645	0.05%
2022/05/18	26	17.22	3	17.14	17.25	23	35,469	0.06%
2022/05/17	10.1	16.84	2	16.83	16.85	8	35,397	0.02%
2022/05/16	13.4	16.66	103	16.70	16.80	-89.7	35,438	-0.25%	大賣/
2022/05/13	16.3	16.60	7.1	16.54	16.70	9.2	35,469	0.03%
2022/05/12	96	16.91	94	16.85	16.70	2	35,265	0.01%
2022/05/11	17.8	17.35	12	17.34	17.35	5.8	34,614	0.02%
2022/05/10	20.4	17.45	30.1	17.25	17.50	-9.7	34,449	-0.03%
2022/05/09	168.3	17.91	26	17.85	17.85	142.3	34,032	0.42%	大買/鉅額交易
2022/05/06	211.5	18.37	4.1	18.35	18.40	207.4	33,606	0.62%	大買/鉅額交易
2022/05/05	90.6	18.83	32	18.68	18.90	58.6	33,232	0.18%
2022/05/04	3	19.22	1	19.25	19.40	2	32,016	0.01%
2022/05/03	5	19.22	6.3	19.35	19.30	-1.3	32,347	0.00%
2022/04/29	13.5	19.41	18.4	19.45	19.40	-4.9	32,498	-0.02%
2022/04/28	30	19.10	5	19.07	19.15	25	32,851	0.08%
2022/04/27	5	19.08	11	19.01	19.10	-6	32,897	-0.02%
2022/04/26	3.2	19.48	2	19.50	19.35	1.2	32,939	0.00%
2022/04/25	15.7	19.02	25	18.95	19.15	-9.3	33,000	-0.03%
2022/04/22	17.1	19.14	13	19.28	19.35	4.1	33,222	0.01%
2022/04/21	35.5	19.31	5	19.65	19.30	30.5	34,166	0.09%
2022/04/20	19.3	19.37	4	19.39	19.60	15.3	35,608	0.04%
2022/04/19	124.1	19.58	0	0.00	19.40	124.1	35,711	0.35%	大買/鉅額交易
2022/04/18	35.3	19.62	11	19.57	19.55	24.3	36,045	0.07%
2022/04/15	17.6	20.03	14	19.98	20.00	3.6	35,692	0.01%
2022/04/14	28.9	20.27	23	20.19	20.15	5.9	35,789	0.02%
2022/04/13	5.1	20.51	3	20.52	20.55	2.1	35,586	0.01%
2022/04/12	40.8	20.52	102	20.55	20.60	-61.2	35,447	-0.17%	大賣/
2022/04/11	67.3	20.69	7.3	20.81	20.70	60	35,138	0.17%
2022/04/08	7.4	20.62	12.2	20.78	20.95	-4.8	34,541	-0.01%
2022/04/07	23.5	20.84	70	21.04	20.70	-46.5	34,289	-0.14%
2022/04/06	72	20.88	99.5	20.99	21.10	-27.5	33,694	-0.08%
2022/04/01	1	20.55	7.1	20.61	20.60	-6.1	33,019	-0.02%
2022/03/31	4	20.61	49.3	20.53	20.50	-45.3	32,491	-0.14%
2022/03/30	2	20.13	5.6	20.18	20.15	-3.6	31,703	-0.01%
2022/03/29	1	19.95	0.4	19.96	19.95	0.6	31,327	0.00%
2022/03/28	64.6	19.76	40	19.72	19.95	24.6	31,270	0.08%
2022/03/25	21.4	19.84	80	19.80	19.85	-58.6	31,246	-0.19%
2022/03/24	16.7	20.19	0	0.00	20.15	16.7	30,875	0.05%
2022/03/23	29.1	20.13	40	20.19	20.25	-10.9	30,712	-0.04%
2022/03/22	0.1	19.75	1	19.80	19.80	-0.9	30,062	0.00%
2022/03/21	2.1	19.63	1	19.65	19.65	1.1	29,799	0.00%
2022/03/18	20.2	19.63	7	19.73	19.60	13.2	29,812	0.04%
2022/03/17	19	19.48	7.3	19.45	19.45	11.7	29,442	0.04%
2022/03/16	72.5	19.10	16	19.08	19.20	56.5	29,204	0.19%
2022/03/15	2.2	18.85	4	18.95	19.00	-1.8	29,031	-0.01%
2022/03/14	48.7	18.85	50	18.80	18.85	-1.3	28,994	0.00%
2022/03/11	16	18.89	248.5	18.90	18.90	-232.5	29,061	-0.80%	大賣/鉅額交易
2022/03/10	7.4	18.75	20.9	18.90	18.95	-13.5	29,074	-0.05%
2022/03/09	60.3	18.33	2.6	18.30	18.30	57.7	28,602	0.20%
2022/03/08	87.7	18.35	44.3	18.39	18.25	43.4	28,406	0.15%
2022/03/07	52	18.82	59	18.80	18.90	-7	27,652	-0.03%
2022/03/04	25.5	19.33	44.9	19.32	19.35	-19.4	27,929	-0.07%
2022/03/03	9.1	19.59	73	19.55	19.60	-63.9	27,931	-0.23%
2022/03/02	26.3	19.50	6	19.48	19.60	20.3	28,069	0.07%
2022/03/01	6.2	19.53	1	19.50	19.60	5.2	27,944	0.02%
2022/02/25	28	19.32	32	19.39	19.50	-4	27,627	-0.01%
2022/02/24	67	19.48	65.5	19.48	19.50	1.5	26,939	0.01%
2022/02/23	3.2	19.77	11	19.75	19.85	-7.9	26,279	-0.03%
2022/02/22	39.3	19.76	28	19.69	19.85	11.3	26,396	0.04%
2022/02/21	18.8	19.98	35.2	20.03	20.05	-16.5	26,106	-0.06%
2022/02/18	25.1	20.11	2	20.15	20.10	23.1	26,459	0.09%
2022/02/17	15.1	20.19	0	0.00	20.20	15.1	26,477	0.06%
2022/02/16	3.2	20.13	1.1	20.25	20.20	2.1	26,411	0.01%
2022/02/15	28.5	20.12	3.2	20.25	20.10	25.3	26,274	0.10%
2022/02/14	12.5	20.15	23	20.10	20.30	-10.5	26,109	-0.04%
2022/02/11	3.2	20.52	5.5	20.45	20.55	-2.3	25,751	-0.01%
2022/02/10	2	20.38	0	0.00	20.50	2	25,596	0.01%
2022/02/09	4.5	20.47	7	20.37	20.45	-2.5	25,426	-0.01%
2022/02/08	3.1	20.19	1	20.30	20.30	2.1	25,225	0.01%
2022/02/07	16.1	19.80	45.1	19.93	20.10	-29	24,881	-0.12%
2022/01/26	3.7	19.64	2	19.75	19.65	1.7	24,408	0.01%
2022/01/25	36.8	19.63	11	19.68	19.70	25.8	24,197	0.11%
2022/01/24	25.5	19.78	26	19.78	20.00	-0.5	23,764	0.00%
2022/01/21	34.4	20.08	19.7	20.07	20.15	14.7	23,554	0.06%
2022/01/20	10	20.26	7.7	20.31	20.45	2.3	23,006	0.01%
2022/01/19	5.3	20.66	8.3	20.63	20.55	-3	22,785	-0.01%
2022/01/18	2.1	20.48	7	20.56	20.70	-4.9	22,400	-0.02%
2022/01/17	12	20.51	36.6	20.53	20.50	-24.6	22,119	-0.11%
2022/01/14	43.1	20.49	56.1	20.33	20.55	-13	21,478	-0.06%
2022/01/13	58.1	20.11	140.6	20.09	20.50	-82.5	20,292	-0.41%	大賣/
2022/01/12	85	19.45	16	19.47	19.50	69	18,544	0.37%
2022/01/11	9.6	19.26	38	19.29	19.40	-28.4	18,368	-0.15%
2022/01/10	15	18.91	37	18.96	19.05	-22	18,410	-0.12%
2022/01/07	7.1	18.93	6	19.08	18.95	1.1	18,617	0.01%
2022/01/06	2	18.78	0.3	18.85	18.85	1.7	18,353	0.01%
2022/01/05	6	18.75	5	18.75	18.75	1	18,254	0.01%
2022/01/04	9	18.78	3.3	18.80	18.80	5.7	18,561	0.03%
2022/01/03	1	18.90	12	18.86	18.85	-11	18,623	-0.06%
2021/12/30	1.1	18.95	32	18.96	18.95	-30.9	18,824	-0.16%
2021/12/29	1.2	18.95	3	18.95	18.95	-1.8	18,923	-0.01%
2021/12/28	2	18.75	28.4	18.88	18.90	-26.4	19,040	-0.14%
2021/12/27	8	18.70	4.1	18.79	18.75	3.9	19,132	0.02%
2021/12/24	5	18.70	1	18.65	18.75	4	19,595	0.02%
2021/12/23	0.4	18.66	0	0.00	18.65	0.4	19,754	0.00%
2021/12/22	20	18.60	11.3	18.61	18.65	8.7	20,014	0.04%
2021/12/21	2	18.60	5.8	18.60	18.60	-3.8	20,124	-0.02%
2021/12/20	14.1	18.55	0	0.00	18.55	14.1	20,255	0.07%
2021/12/17	4	18.68	1.1	18.70	18.75	3	20,299	0.01%
2021/12/16	5.1	18.58	0	0.00	18.65	5.1	20,334	0.02%
2021/12/15	6.1	18.62	0	0.00	18.65	6.1	20,917	0.03%
2021/12/14	30	18.65	1	18.65	18.75	29	21,365	0.14%
2021/12/13	6	18.90	7	18.94	18.90	-1	21,367	0.00%
2021/12/10	12.1	18.95	22	19.00	18.95	-9.9	21,476	-0.05%
2021/12/09	2	18.88	17.4	18.96	19.00	-15.4	21,678	-0.07%
2021/12/08	1.6	18.91	0	0.00	18.85	1.6	22,132	0.01%
2021/12/07	0.1	18.65	4	18.79	18.90	-3.9	22,262	-0.02%
2021/12/06	4.1	18.58	1	18.65	18.70	3.1	22,391	0.01%
2021/12/03	13	18.60	1	18.55	18.55	12	22,953	0.05%
2021/12/02	7.2	18.43	1	18.50	18.60	6.2	24,218	0.03%
2021/12/01	0	0.00	1	18.60	18.65	-1	25,549	0.00%
2021/11/30	15	18.21	3	18.37	18.60	12	26,132	0.05%
2021/11/29	15.2	18.10	10	18.10	18.20	5.2	26,102	0.02%
2021/11/26	40.7	18.35	3	18.37	18.35	37.7	26,820	0.14%
2021/11/25	6	18.65	12	18.65	18.70	-6	27,887	-0.02%
2021/11/24	8.1	18.64	1	18.60	18.60	7.1	29,311	0.02%
2021/11/23	9	18.64	104.5	18.60	18.60	-95.5	30,266	-0.32%	大賣/
2021/11/22	12.2	18.71	0	0.00	18.70	12.2	30,460	0.04%
2021/11/19	52	18.94	2	19.00	18.95	50	30,665	0.16%
2021/11/18	12	19.24	14.6	19.29	19.30	-2.6	31,135	-0.01%
2021/11/17	5	19.19	30.8	19.10	19.25	-25.8	31,066	-0.08%
2021/11/16	4.2	18.69	30.4	18.65	18.70	-26.1	30,550	-0.09%
2021/11/15	3	18.60	3.9	18.58	18.55	-0.9	30,557	0.00%
2021/11/12	4	18.45	2	18.45	18.45	2	30,520	0.01%
2021/11/11	0	0.00	25.6	18.36	18.45	-25.6	30,627	-0.08%
2021/11/10	22	18.25	1.5	18.30	18.30	20.5	30,857	0.07%
2021/11/09	1.5	18.20	1	18.20	18.30	0.5	30,977	0.00%
2021/11/08	0.4	18.22	39.1	18.15	18.20	-38.7	31,001	-0.12%
2021/11/05	2	18.10	10.5	18.10	18.25	-8.5	31,251	-0.03%
2021/11/04	6.5	18.20	2	18.15	18.20	4.5	31,335	0.01%
2021/11/03	50.3	18.10	1	18.10	18.15	49.3	31,384	0.16%
2021/11/02	10	18.22	0	0.00	18.15	10	31,462	0.03%
2021/11/01	10.6	18.22	1	18.20	18.25	9.6	31,597	0.03%
2021/10/29	10	18.31	3	18.35	18.25	7	31,549	0.02%
2021/10/28	2	18.40	0	0.00	18.45	2	31,507	0.01%
2021/10/27	9.5	18.37	0	0.00	18.40	9.5	31,612	0.03%
2021/10/26	27.2	18.61	30.1	18.60	18.55	-2.9	31,619	-0.01%
2021/10/25	5.6	18.44	12	18.46	18.60	-6.5	31,803	-0.02%
2021/10/22	7	18.48	3	18.45	18.50	4	32,298	0.01%
2021/10/21	2	18.50	11.8	18.50	18.50	-9.8	33,071	-0.03%
2021/10/20	3.1	18.47	2	18.45	18.50	1.1	33,634	0.00%
2021/10/19	5.2	18.58	1	18.55	18.60	4.1	34,067	0.01%
2021/10/18	11.3	18.64	48.1	18.66	18.65	-36.8	34,173	-0.11%
2021/10/15	2	18.15	32.3	18.08	18.20	-30.3	33,764	-0.09%
2021/10/14	1.7	17.91	2	17.90	17.90	-0.3	33,864	0.00%
2021/10/13	26	17.89	3	17.90	17.95	23	34,310	0.07%
2021/10/12	6.1	17.76	17.9	17.91	18.00	-11.8	34,716	-0.03%
2021/10/08	4.7	17.94	6	17.96	17.95	-1.4	34,575	0.00%
2021/10/07	0.1	18.00	59.2	17.91	18.00	-59.1	34,696	-0.17%
2021/10/06	13.5	17.83	0.2	17.90	17.85	13.3	34,890	0.04%
2021/10/05	66.6	17.88	3.6	17.83	17.85	63	35,446	0.18%
2021/10/04	14.3	17.75	1.1	17.80	17.80	13.2	35,833	0.04%
2021/10/01	47.2	17.79	0	0.00	17.75	47.2	35,967	0.13%
2021/09/30	2	17.90	0	0.00	18.10	2	35,851	0.01%
2021/09/29	18	17.90	1	17.95	18.00	17	36,079	0.05%
2021/09/28	3.9	18.00	1	17.95	18.05	2.9	36,072	0.01%
2021/09/27	2	17.93	1	18.00	18.00	1	36,178	0.00%
2021/09/24	10	18.02	3	18.02	18.05	7	36,121	0.02%
2021/09/23	2	18.00	10	18.05	18.05	-8	36,116	-0.02%
2021/09/22	86.7	17.85	6	17.90	17.90	80.7	36,082	0.22%
2021/09/17	15.1	18.20	0	0.00	18.20	15.1	35,621	0.04%
2021/09/16	12	18.35	5	18.35	18.40	7	35,283	0.02%
2021/09/15	25.1	18.35	0	0.00	18.35	25.1	35,155	0.07%
2021/09/14	21.5	18.53	0	0.00	18.55	21.5	35,162	0.06%
2021/09/13	48.1	18.66	29.3	18.53	18.55	18.9	35,042	0.05%
2021/09/10	21.8	18.21	1	18.20	18.25	20.8	34,858	0.06%
2021/09/09	2	17.88	3.1	17.84	17.95	-1.1	35,149	0.00%
2021/09/08	88.5	17.90	7	17.84	17.85	81.5	34,927	0.23%
2021/09/07	194.6	18.32	121	18.24	18.10	73.6	34,344	0.21%	大買/大賣/
2021/09/06	135	19.32	42	19.38	19.35	93	33,144	0.28%	大買/
2021/09/03	36	19.03	15.4	18.98	19.05	20.6	31,674	0.06%
2021/09/02	87.1	18.90	45	18.88	18.85	42.1	30,881	0.14%
2021/09/01	69	19.33	77.2	19.32	19.25	-8.2	30,020	-0.03%
2021/08/31	102.1	19.22	59.5	19.24	19.35	42.6	29,352	0.15%	大買/
2021/08/30	50.2	19.19	77.5	19.29	19.60	-27.3	28,246	-0.10%
2021/08/27	12	18.39	41.1	18.27	18.40	-29.1	26,901	-0.11%
2021/08/26	5	17.85	2	17.80	17.85	3	26,238	0.01%
2021/08/25	2	17.65	16	17.70	17.80	-14	26,734	-0.05%
2021/08/24	73	17.41	42.1	17.41	17.70	30.9	26,372	0.12%
2021/08/23	3	17.07	20.3	17.10	17.10	-17.3	25,647	-0.07%
2021/08/20	2	16.88	3	16.90	16.90	-1	25,614	0.00%
2021/08/19	2.4	16.90	22.6	16.87	16.90	-20.2	25,986	-0.08%
2021/08/18	6	16.88	4	16.83	17.00	2	25,898	0.01%
2021/08/17	2	16.80	30.3	16.85	16.90	-28.3	25,913	-0.11%
2021/08/16	8	16.80	13	16.85	16.80	-5	25,877	-0.02%
2021/08/13	7.3	17.01	18	16.95	16.95	-10.7	25,848	-0.04%
2021/08/12	1.1	17.10	0	0.00	17.10	1.1	25,990	0.00%
2021/08/11	30	17.20	23	17.10	17.10	7	26,137	0.03%
2021/08/10	8.1	17.03	2	17.00	17.00	6.1	26,273	0.02%
2021/08/09	2	17.03	14.1	17.04	17.05	-12.1	26,921	-0.05%
2021/08/06	20	17.14	15.6	17.14	17.10	4.4	27,264	0.02%
2021/08/05	0	0.00	19	17.02	17.05	-19	27,820	-0.07%
2021/08/04	1	17.00	1	17.00	17.00	0	29,250	0.00%
2021/08/03	33	17.00	8.3	17.07	17.00	24.7	29,885	0.08%
2021/08/02	10.1	16.98	11	16.95	17.00	-0.9	30,565	0.00%
2021/07/30	21.3	16.96	6.4	16.99	16.95	14.9	30,743	0.05%
2021/07/29	6	16.90	26	16.91	17.05	-20	31,030	-0.06%
2021/07/28	93	16.70	14	16.63	16.85	79	31,290	0.25%
2021/07/27	72.2	16.80	71	16.92	16.75	1.2	31,684	0.00%
2021/07/26	19.8	17.38	17.7	17.33	17.20	2.1	32,480	0.01%
2021/07/23	56.6	17.05	14.1	17.05	17.15	42.5	31,973	0.13%
2021/07/22	9.3	16.86	4.3	16.85	16.90	5	31,577	0.02%
2021/07/21	18.2	16.65	30	16.60	16.70	-11.8	31,440	-0.04%
2021/07/20	39.2	16.68	21	16.60	16.50	18.2	31,511	0.06%
2021/07/19	16	16.77	5	16.80	16.80	11	31,215	0.04%
2021/07/16	23	16.43	14	16.53	16.60	9	31,062	0.03%
2021/07/15	60.1	16.26	11.2	16.21	16.25	48.9	30,758	0.16%
2021/07/14	3	16.35	20.3	16.40	16.30	-17.3	30,726	-0.06%
2021/07/13	15	16.34	155.1	16.34	16.35	-140.1	31,238	-0.45%	大賣/鉅額交易
2021/07/12	17.2	16.31	193.2	16.39	16.20	-176	31,063	-0.57%	大賣/鉅額交易
2021/07/09	54.4	16.08	28	16.05	16.10	26.4	30,499	0.09%
2021/07/08	170	15.86	27	15.83	15.90	143	30,047	0.48%	大買/鉅額交易
2021/07/07	1.8	15.73	32	15.67	15.75	-30.2	29,850	-0.10%
2021/07/06	1	15.60	24.4	15.58	15.75	-23.4	29,706	-0.08%
2021/07/05	50	15.40	4.1	15.42	15.45	45.9	29,426	0.16%
2021/07/02	3.1	15.27	4.3	15.30	15.30	-1.2	29,259	0.00%
2021/07/01	77	15.28	0	0.00	15.25	77	29,105	0.26%
2021/06/30	64	15.23	21	15.25	15.25	43	29,054	0.15%
2021/06/29	78	15.16	0.6	15.20	15.15	77.4	28,937	0.27%
2021/06/28	12	15.22	24	15.23	15.20	-12	28,984	-0.04%
2021/06/25	104.1	15.15	168	15.10	15.15	-63.9	28,918	-0.22%	大買/大賣/
2021/06/24	116	15.05	11	15.01	15.05	105	28,900	0.36%	大買/鉅額交易
2021/06/23	13.1	14.98	7.5	15.06	15.05	5.6	28,948	0.02%
2021/06/22	45	14.86	5.6	14.88	14.90	39.4	28,784	0.14%
2021/06/21	59.1	14.77	33	14.80	14.80	26.1	28,549	0.09%
2021/06/18	28	14.95	25	14.96	14.90	3	28,221	0.01%
2021/06/17	17.1	15.05	0	0.00	15.05	17.1	27,741	0.06%
2021/06/16	17	15.04	37	15.06	15.15	-20	27,915	-0.07%
2021/06/15	21.5	15.05	1	15.05	15.10	20.5	27,789	0.07%
2021/06/11	140	15.10	45	15.14	15.15	95	27,730	0.34%	大買/
2021/06/10	17	15.10	3.2	15.10	15.10	13.8	27,746	0.05%
2021/06/09	35	15.19	0	0.00	15.15	35	27,663	0.13%
2021/06/08	7	15.30	12	15.29	15.30	-5	27,409	-0.02%
2021/06/07	57	15.10	1	15.05	15.20	56	27,247	0.21%
2021/06/04	19	15.22	11.2	15.20	15.25	7.8	26,961	0.03%
2021/06/03	29	15.21	3	15.20	15.25	26	27,056	0.10%
2021/06/02	46	15.15	119.2	15.22	15.15	-73.2	26,789	-0.27%	大賣/
2021/06/01	18	14.82	555.2	14.80	14.85	-537.2	26,001	-2.07%	大賣/鉅額交易
2021/05/31	13	14.75	13	14.76	14.80	0	26,079	0.00%
2021/05/28	52	14.70	8	14.65	14.70	44	26,043	0.17%
2021/05/27	54	14.55	1.2	14.55	14.50	52.8	25,968	0.20%
2021/05/26	520	14.70	38	14.72	14.70	482	25,799	1.87%	大買/鉅額交易
2021/05/25	38	14.63	2	14.65	14.65	36	25,896	0.14%
2021/05/24	2	14.50	151	14.58	14.55	-149	25,821	-0.58%	大賣/鉅額交易
2021/05/21	36	14.62	18.7	14.58	14.60	17.3	25,834	0.07%
2021/05/20	2	14.20	2.1	14.35	14.35	-0.1	25,554	0.00%
2021/05/19	17	14.21	0	0.00	14.25	17	25,374	0.07%
2021/05/18	18	14.20	17.3	13.93	14.25	0.7	25,257	0.00%
2021/05/17	154.2	13.87	40	13.80	13.80	114.2	25,187	0.45%	大買/鉅額交易
2021/05/14	72	14.15	1	14.15	14.20	71	24,408	0.29%
2021/05/13	43	14.10	3	14.02	14.05	40	24,008	0.17%
2021/05/12	166.4	14.23	563	14.13	14.30	-396.6	23,669	-1.68%	大買/大賣/鉅額交易
2021/05/11	82.3	14.97	18	14.89	14.90	64.3	22,174	0.29%
2021/05/10	23.2	15.12	77	15.15	15.20	-53.8	21,581	-0.25%
2021/05/07	19.1	14.85	24.1	14.88	14.90	-5	21,096	-0.02%
2021/05/06	24	14.74	12	14.72	14.80	12	20,863	0.06%
2021/05/05	40.3	14.45	11.5	14.58	14.55	28.8	20,432	0.14%
2021/05/04	71	14.49	88	14.63	14.45	-17	19,962	-0.09%
2021/05/03	130	14.89	125.3	14.83	14.65	4.7	19,054	0.02%	大買/大賣/
2021/04/29	8	14.09	42	14.09	14.10	-34	17,556	-0.19%
2021/04/28	27.4	14.05	4.2	14.07	14.15	23.2	17,532	0.13%
2021/04/27	14	14.05	0	0.00	14.10	14	17,796	0.08%
2021/04/26	8	14.01	11.5	14.04	14.10	-3.5	17,606	-0.02%
2021/04/23	2	13.93	10	13.90	13.95	-8	17,333	-0.05%
2021/04/22	18.7	13.94	21.4	13.96	13.95	-2.7	17,267	-0.02%
2021/04/21	3.1	13.92	0	13.95	13.90	3	16,983	0.02%
2021/04/20	10	13.99	1	13.95	14.05	9	16,879	0.05%
2021/04/19	50.5	13.99	7	14.00	14.05	43.5	16,737	0.26%
2021/04/16	23.1	13.62	1	13.70	13.70	22.1	16,123	0.14%
2021/04/15	38	13.50	3	13.50	13.55	35	16,064	0.22%
2021/04/14	8	13.44	1.3	13.45	13.50	6.7	15,922	0.04%
2021/04/13	17	13.44	5.9	13.43	13.40	11.1	15,840	0.07%
2021/04/12	0.4	13.33	78	13.38	13.40	-77.7	15,701	-0.49%
2021/04/09	25.5	13.33	1	13.25	13.30	24.5	15,537	0.16%
2021/04/08	31.5	13.33	0	0.00	13.30	31.5	15,456	0.20%
2021/04/07	1.3	13.30	3	13.32	13.40	-1.7	15,631	-0.01%
2021/04/06	23	13.33	0	0.00	13.30	23	15,558	0.15%
2021/04/01	5	13.40	1	13.40	13.40	4	15,476	0.03%
2021/03/31	22	13.38	0	0.00	13.40	22	15,360	0.14%
2021/03/30	5	13.40	4.4	13.40	13.45	0.6	15,108	0.00%
2021/03/29	1	13.40	89	13.40	13.40	-88	14,953	-0.59%
2021/03/26	65	13.34	2	13.30	13.30	63	14,774	0.43%
2021/03/25	5	13.30	1	13.25	13.30	4	14,698	0.03%
2021/03/24	0.9	13.20	4.2	13.20	13.20	-3.3	14,722	-0.02%
2021/03/23	2	13.18	9.2	13.22	13.20	-7.2	14,748	-0.05%
2021/03/22	6	13.10	0	0.00	13.20	6	14,775	0.04%
2021/03/19	7	13.19	0	0.00	13.10	7	14,780	0.05%
2021/03/18	10.6	13.25	1.2	13.24	13.20	9.4	14,451	0.06%
2021/03/17	9	13.21	0	13.25	13.20	9	14,523	0.06%
2021/03/16	1	13.30	4.1	13.30	13.30	-3.1	14,526	-0.02%
2021/03/15	2	13.28	3	13.27	13.30	-1	14,569	-0.01%
2021/03/12	13	13.24	0	0.00	13.25	13	14,765	0.09%
2021/03/11	17	13.26	3.1	13.28	13.30	13.9	14,942	0.09%
2021/03/10	3.9	13.21	11	13.25	13.20	-7.1	14,777	-0.05%
2021/03/09	0	0.00	3	13.15	13.20	-3	14,648	-0.02%
2021/03/08	11.3	13.00	1	13.10	13.00	10.3	14,464	0.07%
2021/03/05	11	12.95	3	12.98	13.05	8	14,321	0.06%
2021/03/04	5	13.00	0.2	13.05	13.00	4.8	14,957	0.03%
2021/03/03	1	13.10	4	13.10	13.10	-3	14,898	-0.02%
2021/03/02	0	0.00	2	13.05	12.95	-2	14,725	-0.01%
2021/02/26	57	13.07	4	13.05	12.95	53	14,593	0.36%
2021/02/25	20	13.15	5	13.24	13.25	15	14,193	0.11%
2021/02/24	1	13.05	5	13.05	13.10	-4	14,062	-0.03%
2021/02/23	5.2	12.95	3	13.02	13.05	2.2	14,005	0.02%
2021/02/22	4.2	12.94	1	12.90	12.90	3.2	13,870	0.02%
2021/02/19	2	12.83	2	12.80	12.90	0	13,883	0.00%
2021/02/18	2	12.90	7	12.92	12.90	-5	13,828	-0.04%
2021/02/17	13.3	12.74	3	12.87	12.90	10.3	13,856	0.07%
2021/02/05	2	12.65	1.3	12.69	12.70	0.7	13,528	0.01%
2021/02/04	4	12.56	1.1	12.60	12.55	2.9	13,555	0.02%
2021/02/03	33	12.56	0.5	12.60	12.55	32.5	13,800	0.24%
2021/02/02	25	12.70	2	12.75	12.60	23	13,598	0.17%
2021/02/01	18	12.61	8	12.61	12.70	10	13,482	0.07%
2021/01/29	35.7	12.56	76	12.60	12.50	-40.3	13,397	-0.30%
2021/01/28	6.6	12.65	0	0.00	12.65	6.6	13,059	0.05%
2021/01/27	4	12.73	1	12.80	12.70	3	12,875	0.02%
2021/01/26	64	12.74	8.1	12.74	12.70	55.9	12,815	0.44%
2021/01/25	17.3	12.70	5.1	12.76	12.80	12.2	12,747	0.10%
2021/01/22	9	12.79	1	12.83	12.70	8	12,781	0.06%
2021/01/21	12.3	12.81	3.6	12.89	12.80	8.7	12,643	0.07%
2021/01/20	28.6	12.89	21	12.95	12.80	7.6	12,518	0.06%
2021/01/19	1	13.05	1.5	13.08	13.05	-0.5	12,108	0.00%
2021/01/18	6	13.05	1	13.05	13.05	5	12,036	0.04%
2021/01/15	14	13.25	2	13.25	13.15	12	11,978	0.10%
2021/01/14	15	13.25	11	13.30	13.30	4	11,951	0.03%
2021/01/13	0	0.00	1.5	13.23	13.25	-1.5	11,906	-0.01%
2021/01/12	0	0.00	1	13.20	13.20	-1	11,791	-0.01%
2021/01/11	0	0.00	7	13.35	13.35	-7	11,693	-0.06%
2021/01/08	0	0.00	5.1	13.26	13.30	-5.1	11,528	-0.04%
2021/01/07	0	0.00	11	13.16	13.15	-11	11,352	-0.10%
2021/01/06	4	13.10	0	0.00	13.15	4	11,319	0.04%
2021/01/05	0.1	13.15	8.4	13.20	13.20	-8.3	11,178	-0.07%
2021/01/04	0	0.00	1	13.20	13.20	-1	11,161	-0.01%
2020/12/31	1	13.25	2	13.23	13.25	-1	11,116	-0.01%
2020/12/30	0	0.00	28.5	13.21	13.25	-28.5	11,043	-0.26%
2020/12/29	20	13.03	35.2	13.02	13.05	-15.2	10,802	-0.14%
2020/12/28	1	13.00	8.5	12.99	13.00	-7.5	10,776	-0.07%
2020/12/25	7	13.05	11	13.05	13.00	-4	10,796	-0.04%
2020/12/24	0	0.00	10.8	13.00	13.05	-10.8	10,897	-0.10%
2020/12/23	1	13.00	9.5	13.00	13.00	-8.5	10,984	-0.08%
2020/12/22	1	13.05	0.5	13.10	13.05	0.5	11,127	0.00%
2020/12/21	0.5	13.15	2	13.10	13.15	-1.5	11,380	-0.01%
2020/12/18	0	0.00	8.5	13.10	13.10	-8.5	11,499	-0.07%
2020/12/17	0	0.00	1	13.10	13.15	-1	11,496	-0.01%
2020/12/16	1	13.05	4	13.09	13.10	-3	11,507	-0.03%
2020/12/15	6.1	12.96	0.5	13.00	12.95	5.6	11,510	0.05%
2020/12/14	4	13.08	0.5	13.10	13.05	3.5	11,463	0.03%
2020/12/11	12	13.12	33	13.15	13.15	-21	11,613	-0.18%
2020/12/10	10	12.93	3	12.98	12.95	7	11,487	0.06%
2020/12/09	22	12.95	1.5	12.95	12.95	20.5	11,395	0.18%
2020/12/08	4.7	12.98	8.2	13.00	12.95	-3.5	11,315	-0.03%
2020/12/07	3.2	13.15	7.5	13.25	13.20	-4.4	11,141	-0.04%
2020/12/04	6	13.25	1	13.30	13.25	5	11,043	0.05%
2020/12/03	0	0.00	1	13.25	13.25	-1	11,002	-0.01%
2020/12/02	0	0.00	5.1	13.25	13.30	-5.1	11,007	-0.05%
2020/12/01	4.5	13.29	3	13.27	13.30	1.5	11,024	0.01%
2020/11/30	5.3	13.28	2	13.35	13.35	3.3	11,135	0.03%
2020/11/27	3	13.30	24	13.31	13.35	-21	10,464	-0.20%
2020/11/26	0	0.00	3	13.27	13.35	-3	10,389	-0.03%
2020/11/25	6.1	13.30	6	13.30	13.30	0.1	10,572	0.00%
2020/11/23	2.4	13.29	9	13.29	13.35	-6.6	10,605	-0.06%
2020/11/20	1	13.25	7.1	13.26	13.30	-6.1	10,541	-0.06%
2020/11/19	0	0.00	20	13.30	13.30	-20	10,487	-0.19%
2020/11/18	0	0.00	7	13.26	13.35	-7	10,607	-0.07%
2020/11/17	2	13.23	73.1	13.20	13.30	-71.1	10,950	-0.65%
2020/11/16	0.5	13.20	4.1	13.30	13.30	-3.6	11,260	-0.03%
2020/11/13	1	13.20	11	13.15	13.20	-10	11,200	-0.09%
2020/11/12	3.8	13.20	19.2	13.23	13.20	-15.4	11,255	-0.14%
2020/11/11	0.1	13.30	99.3	13.26	13.35	-99.2	11,179	-0.89%
2020/11/10	2.1	13.15	4	13.14	13.20	-1.9	10,959	-0.02%
2020/11/09	0	0.00	1	13.00	13.05	-1	10,922	-0.01%
2020/11/06	0.5	12.95	6	12.95	13.00	-5.5	11,128	-0.05%
2020/11/05	11.5	12.87	2.2	12.89	12.95	9.2	11,846	0.08%
2020/11/03	0	0.00	3	12.83	12.90	-3	13,229	-0.02%
2020/11/02	7	12.60	0	0.00	12.70	7	13,904	0.05%
2020/10/30	25.4	12.65	0	0.00	12.60	25.4	14,527	0.17%
2020/10/29	45.2	12.73	0	0.00	12.65	45.2	14,705	0.31%
2020/10/28	0	0.00	0	12.85	12.85	0	14,760	0.00%
2020/10/27	3	12.78	0.1	12.85	12.80	2.9	15,031	0.02%
2020/10/26	0	0.00	2	12.85	12.85	-2	15,143	-0.01%
2020/10/23	0	0.00	0.2	12.80	12.80	-0.2	15,452	0.00%
2020/10/22	15	12.70	0	0.00	12.65	15	15,670	0.10%
2020/10/21	5	12.73	1.9	12.80	12.70	3.1	15,885	0.02%
2020/10/20	2.8	12.81	2.3	12.85	12.80	0.5	15,935	0.00%
2020/10/19	0	0.00	6	12.86	12.90	-6	16,071	-0.04%
2020/10/16	1	12.85	1	12.80	12.75	0	16,156	0.00%
2020/10/15	1	12.80	0	0.00	12.85	1	16,231	0.01%
2020/10/14	1	12.85	0.3	12.90	12.80	0.7	16,205	0.00%
2020/10/13	2.5	12.87	1	12.85	12.90	1.5	16,209	0.01%
2020/10/12	10	12.90	6	12.90	13.00	4	16,449	0.02%
2020/10/08	0	0.00	8.1	12.92	12.95	-8.1	16,505	-0.05%
2020/10/07	2	12.88	0	0.00	12.85	2	16,512	0.01%
2020/10/06	1.3	12.96	0	0.00	12.95	1.3	16,647	0.01%
2020/09/30	1	12.75	1	12.85	12.80	0	16,800	0.00%
2020/09/29	4	12.79	8	12.81	12.80	-4	16,857	-0.02%
2020/09/28	2	12.73	5	12.63	12.75	-3	17,016	-0.02%
2020/09/25	4.1	12.56	13	12.56	12.50	-8.9	17,314	-0.05%
2020/09/24	20	12.48	0	0.00	12.40	20	17,335	0.12%
2020/09/23	38.3	12.84	3	12.83	12.75	35.3	17,165	0.21%
2020/09/22	18.3	12.87	12	12.85	12.85	6.3	17,100	0.04%
2020/09/21	4	13.03	18.5	13.01	12.95	-14.5	17,166	-0.08%
2020/09/18	2	13.05	2	13.10	13.10	0	17,280	0.00%
2020/09/17	6	13.10	25.5	13.02	13.05	-19.5	17,237	-0.11%
2020/09/16	0.8	13.15	10	13.11	13.15	-9.2	17,370	-0.05%
2020/09/14	7	13.07	0	0.00	13.10	7	17,764	0.04%
2020/09/11	2	13.00	1.7	13.12	13.10	0.3	18,017	0.00%
2020/09/10	1	12.95	8.2	13.02	13.05	-7.2	18,090	-0.04%
2020/09/09	41	12.93	8.3	12.91	13.00	32.7	18,132	0.18%
2020/09/08	4	12.99	0	0.00	13.00	4	18,222	0.02%
2020/09/07	10	13.10	2	13.05	13.05	8	18,512	0.04%
2020/09/04	4	13.00	10	13.00	13.00	-6	18,794	-0.03%
2020/09/03	0	0.00	5	13.05	13.05	-5	18,830	-0.03%
2020/09/02	31	13.05	0.4	13.10	13.05	30.6	18,841	0.16%
2020/09/01	1	13.15	0	0.00	13.15	1	19,018	0.01%
2020/08/28	11	13.24	10	13.20	13.15	1	19,252	0.01%
2020/08/26	0	0.00	9	13.20	13.25	-9	19,801	-0.05%
2020/08/25	1	13.20	20.1	13.25	13.25	-19.1	20,076	-0.10%
2020/08/24	15	13.42	5	13.55	13.15	10	20,724	0.05%
2020/08/21	3	13.05	2	13.10	13.45	1	20,731	0.00%
2020/08/20	22	12.98	7	12.98	13.00	15	20,427	0.07%
2020/08/19	0	0.00	5	13.20	13.15	-5	20,199	-0.02%
2020/08/18	0	0.00	5.4	13.20	13.20	-5.4	20,173	-0.03%
2020/08/17	1	13.15	8	13.10	13.20	-7	20,374	-0.03%
2020/08/14	5	13.10	0	0.00	13.15	5	20,490	0.02%
2020/08/13	7	13.14	2	13.15	13.20	5	20,576	0.02%
2020/08/12	12	13.25	3	13.23	13.25	9	20,564	0.04%
2020/08/11	26	13.08	1	13.15	13.10	25	20,388	0.12%
2020/08/10	17	13.89	28	13.91	13.85	-11	19,695	-0.06%
2020/08/07	7.9	13.85	7	13.85	13.85	0.9	19,168	0.00%
2020/08/06	2	13.90	20	13.84	13.90	-18	18,712	-0.10%
2020/08/05	3.1	13.60	10	13.61	13.65	-6.9	18,234	-0.04%
2020/08/04	0	0.00	14	13.40	13.45	-14	17,857	-0.08%
2020/08/03	14	13.37	0	0.00	13.35	14	17,635	0.08%
2020/07/31	14	13.44	4	13.50	13.35	10	17,674	0.06%
2020/07/30	12	13.45	6	13.40	13.45	6	17,523	0.03%
2020/07/29	49	13.49	1	13.40	13.40	48	17,562	0.27%
2020/07/28	11	13.25	3.1	13.28	13.25	7.9	17,790	0.04%
2020/07/27	3	13.37	3	13.40	13.35	0	17,993	0.00%
2020/07/24	1	13.50	2	13.45	13.45	-1	17,994	-0.01%
2020/07/23	2	13.60	1	13.60	13.55	1	18,076	0.01%
2020/07/22	4	13.55	2	13.60	13.60	2	18,153	0.01%
2020/07/21	2	13.53	23	13.54	13.50	-21	18,151	-0.12%
2020/07/20	5	13.50	2.6	13.45	13.45	2.4	18,233	0.01%
2020/07/17	2	13.55	0	0.00	13.50	2	18,280	0.01%
2020/07/16	0.9	13.50	65	13.56	13.50	-64.1	18,613	-0.34%
2020/07/15	3	13.55	0.5	13.55	13.55	2.5	18,489	0.01%
2020/07/14	0	0.00	1	13.50	13.55	-1	18,649	-0.01%
2020/07/13	0	0.00	20.4	13.60	13.60	-20.4	18,961	-0.11%
2020/07/10	11	13.50	0	0.00	13.55	11	19,134	0.06%
2020/07/08	2	13.55	0	0.00	13.60	2	19,481	0.01%
2020/07/07	5	13.58	1	13.60	13.60	4	19,531	0.02%
2020/07/06	0	0.00	2	13.60	13.65	-2	19,441	-0.01%
2020/07/03	6	13.48	0.2	13.50	13.50	5.8	19,365	0.03%
2020/07/02	4	13.45	1	13.45	13.45	3	19,466	0.02%
2020/07/01	4	13.46	14	13.51	13.50	-10	19,807	-0.05%
2020/06/30	0	0.00	2.7	13.35	13.35	-2.7	19,927	-0.01%
2020/06/29	6	13.33	0	0.00	13.30	6	20,145	0.03%
2020/06/24	10	13.50	0	0.00	13.55	10	20,258	0.05%
2020/06/23	0	0.00	26	13.49	13.50	-26	20,667	-0.13%
2020/06/22	21	13.38	7	13.40	13.40	14	20,880	0.07%
2020/06/19	1	13.20	11	13.40	13.20	-10	21,470	-0.05%
2020/06/18	25	13.42	3	13.35	13.35	22	21,604	0.10%
2020/06/17	1	13.50	1	13.50	13.60	0	21,816	0.00%
2020/06/16	0	0.00	7	13.46	13.50	-7	23,010	-0.03%
2020/06/15	8.9	13.15	0	0.00	13.20	8.9	24,374	0.04%
2020/06/12	54	13.16	2	13.13	13.20	52	25,158	0.21%
2020/06/11	31	13.46	28	13.41	13.40	3	25,695	0.01%
2020/06/10	16	13.65	7	13.61	13.70	9	26,204	0.03%
2020/06/09	4.1	13.55	28	13.51	13.50	-23.9	27,071	-0.09%
2020/06/08	2	13.55	0	0.00	13.60	2	27,772	0.01%
2020/06/05	1	13.45	0	0.00	13.40	1	27,939	0.00%
2020/06/04	20	13.47	5	13.52	13.55	15	28,337	0.05%
2020/06/03	18	13.56	44	13.56	13.60	-26	28,680	-0.09%
2020/06/02	8.3	13.30	0	13.30	13.30	8.3	28,691	0.03%
2020/06/01	9.3	13.17	15.2	13.24	13.20	-5.9	28,555	-0.02%
2020/05/29	0	0.00	77	12.86	13.00	-77	28,509	-0.27%
2020/05/28	18	12.70	0	0.00	12.70	18	28,082	0.06%
2020/05/27	12.3	12.70	0	0.00	12.65	12.3	28,443	0.04%
2020/05/26	1	12.70	70	12.75	12.70	-69	28,615	-0.24%
2020/05/25	5	12.50	16	12.45	12.50	-11	28,655	-0.04%
2020/05/22	10	12.54	4	12.55	12.50	6	28,785	0.02%
2020/05/21	0	0.00	0.1	12.70	12.65	-0.1	28,632	0.00%
2020/05/20	41.4	12.63	3	12.60	12.65	38.4	28,628	0.13%
2020/05/19	0	0.00	17.8	12.63	12.65	-17.8	28,739	-0.06%
2020/05/18	9	12.41	0	0.00	12.45	9	28,885	0.03%
2020/05/15	0.5	12.40	0	0.00	12.35	0.5	28,915	0.00%
2020/05/14	14	12.31	0	0.00	12.30	14	28,941	0.05%
2020/05/13	1	12.50	9	12.50	12.45	-8	28,667	-0.03%
2020/05/12	2	12.50	0	0.00	12.45	2	28,707	0.01%
2020/05/11	11	12.61	21	12.65	12.60	-10	28,559	-0.04%
2020/05/08	3	12.35	6	12.36	12.35	-3	28,440	-0.01%
2020/05/07	23	12.30	2	12.25	12.30	21	28,517	0.07%
2020/05/06	3	12.30	1	12.30	12.25	2	28,544	0.01%
2020/05/05	11	12.31	0	0.00	12.30	11	28,519	0.04%
2020/05/04	10	12.23	6	12.30	12.25	4	28,524	0.01%
2020/04/30	49	12.67	7	12.59	12.75	42	28,288	0.15%
2020/04/29	2	12.30	2	12.33	12.35	0	28,319	0.00%
2020/04/28	5	12.15	0.3	12.10	12.05	4.7	28,403	0.02%
2020/04/27	2.9	12.02	3	11.90	12.00	-0.1	29,104	0.00%
2020/04/24	5	11.76	0	0.00	11.70	5	29,249	0.02%
2020/04/23	2	11.85	0	0.00	11.80	2	29,311	0.01%
2020/04/22	1	11.60	0	0.00	11.85	1	29,305	0.00%
2020/04/21	36.1	11.90	112	11.80	11.75	-75.9	29,380	-0.26%	大賣/
2020/04/20	6	12.20	6	12.14	12.20	0	29,082	0.00%
2020/04/17	1	12.25	29	12.32	12.25	-28	29,055	-0.10%
2020/04/16	38.3	12.15	0	0.00	12.25	38.3	28,844	0.13%
2020/04/15	6.9	12.32	13	12.38	12.40	-6.1	28,574	-0.02%
2020/04/14	2	12.13	4	12.19	12.20	-2	28,344	-0.01%
2020/04/13	13	11.98	17	11.96	12.00	-4	28,111	-0.01%
2020/04/10	37	12.16	11	11.97	12.25	26	27,918	0.09%
2020/04/09	2	11.88	11	11.90	11.95	-9	27,818	-0.03%
2020/04/08	2	11.85	1	11.85	11.80	1	27,779	0.00%
2020/04/07	8	11.74	41	11.81	11.70	-33	27,564	-0.12%
2020/04/06	4	11.56	1	11.45	11.70	3	27,415	0.01%
2020/04/01	10	11.62	0	0.00	11.60	10	27,004	0.04%
2020/03/31	27	11.92	12	11.77	11.70	15	26,772	0.06%
2020/03/30	7	11.51	7	11.66	11.80	0	26,379	0.00%
2020/03/27	34	11.71	90	11.79	11.85	-56	26,118	-0.21%
2020/03/26	22	11.70	0	0.00	11.60	22	25,688	0.09%
2020/03/25	25	11.68	9.8	11.71	11.70	15.2	25,584	0.06%
2020/03/24	0	11.10	3	11.05	11.05	-3	25,066	-0.01%
2020/03/23	165	10.28	4	10.56	10.50	161	24,761	0.65%	大買/鉅額交易
2020/03/20	96.5	10.68	14.2	10.71	10.85	82.3	24,406	0.34%
2020/03/19	75	10.45	45	10.38	10.30	30	23,266	0.13%
2020/03/18	72	11.56	9	11.70	11.40	63	21,943	0.29%
2020/03/17	50	12.00	144.6	12.00	11.95	-94.6	21,157	-0.45%	大賣/
2020/03/16	46.5	12.64	125	12.55	12.55	-78.5	20,307	-0.39%	大賣/
2020/03/13	68	12.65	91	12.66	13.15	-23	19,496	-0.12%
2020/03/12	53.6	13.56	6	13.52	13.50	47.6	18,503	0.26%
2020/03/11	51	13.92	0	0.00	13.90	51	17,683	0.29%
2020/03/10	6.7	13.74	12	13.77	13.95	-5.3	17,321	-0.03%
2020/03/09	144	13.94	5	13.85	13.85	139	16,788	0.83%	大買/鉅額交易
2020/03/06	8.3	14.08	0	0.00	14.05	8.3	16,194	0.05%
2020/03/05	10	14.15	0	0.00	14.20	10	15,879	0.06%
2020/03/04	15	14.10	10	14.14	14.20	5	15,929	0.03%
2020/03/03	20	14.14	0	0.00	14.20	20	15,689	0.13%
2020/03/02	31.1	14.03	9	14.00	14.00	22	15,503	0.14%
2020/02/27	20	14.26	40.4	14.21	14.20	-20.4	15,577	-0.13%
2020/02/26	15.5	14.31	0	0.00	14.35	15.5	15,332	0.10%
2020/02/25	4	14.38	26	14.39	14.35	-22	15,157	-0.15%
2020/02/24	9.1	14.50	1	14.45	14.45	8.1	15,048	0.05%
2020/02/21	1	14.60	10	14.65	14.60	-9	14,991	-0.06%
2020/02/20	0	0.00	11	14.71	14.65	-11	14,871	-0.07%
2020/02/19	2	14.65	32	14.63	14.65	-30	14,645	-0.20%
2020/02/18	5	14.50	3	14.53	14.50	2	14,435	0.01%
2020/02/17	4	14.44	0	0.00	14.50	4	14,373	0.03%
2020/02/14	103	14.45	12.5	14.45	14.45	90.5	14,368	0.63%	大買/
2020/02/13	10	14.45	4.3	14.50	14.45	5.7	14,413	0.04%
2020/02/12	0	0.00	1	14.45	14.40	-1	14,488	-0.01%
2020/02/11	1	14.40	11	14.40	14.40	-10	14,590	-0.07%
2020/02/10	0	0.00	2	14.28	14.35	-2	14,840	-0.01%
2020/02/07	10	14.30	20	14.35	14.30	-10	14,858	-0.07%
2020/02/06	0	0.00	1	14.40	14.45	-1	14,881	-0.01%
2020/02/05	6.2	14.34	0.2	14.40	14.35	6	14,931	0.04%
2020/02/04	6	14.20	0	0.00	14.35	6	14,877	0.04%
2020/02/03	32	14.05	3.1	14.04	14.15	28.9	15,126	0.19%
2020/01/31	12	14.28	8	14.24	14.15	4	14,723	0.03%
2020/01/30	64	14.24	79	14.30	14.10	-15	14,635	-0.10%
2020/01/20	0	0.00	16.7	14.71	14.70	-16.7	13,737	-0.12%
2020/01/17	1.1	14.65	0	0.00	14.65	1.1	13,432	0.01%
2020/01/16	1.9	14.55	16	14.59	14.60	-14.1	13,323	-0.11%
2020/01/15	46	14.45	11	14.55	14.55	35	13,176	0.27%
2020/01/14	13	14.54	0	0.00	14.50	13	13,076	0.10%
2020/01/13	11	14.45	2.5	14.50	14.55	8.5	12,993	0.07%
2020/01/10	21	14.40	2	14.43	14.45	19	12,926	0.15%
2020/01/09	5	14.37	2	14.35	14.35	3	12,902	0.02%
2020/01/08	3	14.32	0	0.00	14.30	3	12,861	0.02%
2020/01/07	2	14.38	55	14.35	14.40	-53	12,794	-0.41%
2020/01/06	5	14.40	0	0.00	14.40	5	12,827	0.04%
2020/01/03	1.2	14.51	12	14.54	14.55	-10.8	12,816	-0.08%
2020/01/02	10	14.50	0	14.55	14.55	10	12,789	0.08%
2019/12/31	6	14.53	0	0.00	14.50	6	12,740	0.05%
2019/12/30	0	0.00	26	14.55	14.60	-26	12,754	-0.20%
2019/12/27	2	14.53	15	14.55	14.60	-13	12,724	-0.10%
2019/12/25	0.3	14.50	3	14.50	14.55	-2.8	12,927	-0.02%
2019/12/24	1	14.55	0	0.00	14.50	1	12,963	0.01%
2019/12/23	6	14.58	0.2	14.55	14.60	5.8	12,964	0.04%
2019/12/20	1	14.60	4	14.60	14.55	-3	13,018	-0.02%
2019/12/19	0	0.00	2	14.55	14.60	-2	12,793	-0.02%
2019/12/18	1	14.50	10	14.52	14.55	-9	12,683	-0.07%
2019/12/17	2	14.40	9	14.45	14.50	-7	12,701	-0.06%
2019/12/16	2	14.40	0	0.00	14.45	2	12,699	0.02%
2019/12/13	0.4	14.35	5.2	14.38	14.40	-4.8	12,764	-0.04%
2019/12/12	2	14.30	5	14.35	14.30	-3	12,838	-0.02%
2019/12/11	0.1	14.30	2	14.25	14.30	-1.9	12,824	-0.01%
2019/12/10	6	14.25	0	0.00	14.30	6	12,974	0.05%
2019/12/09	3.2	14.28	15.2	14.27	14.30	-12	13,107	-0.09%
2019/12/05	0	0.00	5.2	14.35	14.35	-5.2	13,513	-0.04%
2019/12/04	2.2	14.26	0.1	14.30	14.30	2.1	13,687	0.02%
2019/12/03	3.9	14.27	0	0.00	14.35	3.9	13,785	0.03%
2019/12/02	10	14.25	53.1	14.28	14.30	-43.1	13,806	-0.31%
2019/11/29	3.6	14.30	2	14.30	14.25	1.6	13,881	0.01%
2019/11/28	2	14.40	0	0.00	14.35	2	14,005	0.01%
2019/11/27	0	0.00	2	14.40	14.45	-2	14,641	-0.01%
2019/11/26	1	14.40	0	0.00	14.40	1	15,293	0.01%
2019/11/25	0	0.00	40	14.39	14.40	-40	14,698	-0.27%
2019/11/22	1	14.30	4	14.28	14.30	-3	15,006	-0.02%
2019/11/21	5.4	14.25	0	0.00	14.25	5.4	15,087	0.04%
2019/11/20	1	14.35	1	14.40	14.40	0	15,022	0.00%
2019/11/19	4	14.39	2	14.40	14.40	2	14,983	0.01%
2019/11/18	1	14.30	6	14.35	14.40	-5	15,048	-0.03%
2019/11/15	1	14.35	0	0.00	14.30	1	15,055	0.01%
2019/11/14	5	14.25	1.6	14.27	14.30	3.4	15,054	0.02%
2019/11/13	0	0.00	5.1	14.30	14.30	-5.1	15,230	-0.03%
2019/11/12	1	14.35	0	14.40	14.40	1	15,254	0.01%
2019/11/11	60.1	14.40	11	14.40	14.35	49.1	15,285	0.32%
2019/11/08	61	14.50	8	14.47	14.50	53	15,255	0.35%
2019/11/07	4	14.45	7	14.51	14.45	-3	15,590	-0.02%
2019/11/06	3	14.40	0	0.00	14.45	3	15,762	0.02%
2019/11/05	0.1	14.35	1.5	14.35	14.40	-1.4	15,751	-0.01%
2019/11/04	2	14.23	6	14.20	14.30	-4	15,825	-0.03%
2019/11/01	2	14.15	73	14.10	14.20	-71	15,845	-0.45%
2019/10/31	1.6	14.16	8	14.22	14.15	-6.4	16,057	-0.04%
2019/10/30	0	0.00	2	14.10	14.10	-2	15,777	-0.01%
2019/10/29	93	14.08	18	14.03	14.05	75	16,051	0.47%
2019/10/28	1	13.95	1	14.00	14.00	0	15,893	0.00%
2019/10/25	2	13.95	5	14.00	14.00	-3	15,945	-0.02%
2019/10/24	2.8	13.96	1.4	13.96	14.00	1.4	15,989	0.01%
2019/10/23	3.5	13.92	1	13.90	13.95	2.5	16,119	0.02%
2019/10/22	0.6	14.00	1	14.00	14.00	-0.4	16,269	0.00%
2019/10/21	0.2	13.95	0.2	13.95	13.95	0	16,419	0.00%
2019/10/18	12	13.90	0	0.00	13.95	12	16,510	0.07%
2019/10/17	0	0.00	2	13.95	13.95	-2	16,648	-0.01%
2019/10/16	3	13.90	2.2	13.90	13.95	0.8	16,815	0.00%
2019/10/15	2	13.85	0.1	13.90	13.90	1.9	17,071	0.01%
2019/10/14	0	0.00	5	13.87	13.90	-5	17,143	-0.03%
2019/10/09	6	13.80	0	0.00	13.75	6	17,196	0.03%
2019/10/08	2	13.80	5	13.82	13.85	-3	17,366	-0.02%
2019/10/07	1	13.80	5	13.75	13.80	-4	17,448	-0.02%
2019/10/04	11	13.79	10	13.80	13.75	1	17,457	0.01%
2019/10/03	33.8	13.80	0	0.00	13.80	33.8	17,488	0.19%
2019/10/02	1	13.95	14.1	13.99	13.90	-13.1	17,541	-0.07%
2019/10/01	2	14.00	0	0.00	14.00	2	17,436	0.01%
2019/09/27	5.6	13.87	0.1	13.95	13.85	5.5	17,350	0.03%
2019/09/26	0.4	14.00	20	14.00	13.95	-19.6	17,368	-0.11%
2019/09/25	3	13.93	0	0.00	13.95	3	17,395	0.02%
2019/09/24	1	14.00	0	0.00	14.05	1	17,400	0.01%
2019/09/23	2.5	14.06	0	14.10	14.00	2.5	17,383	0.01%
2019/09/20	5	14.10	2	14.10	14.10	3	17,518	0.02%
2019/09/19	1	14.05	1	14.05	14.10	0	17,310	0.00%
2019/09/18	3	14.08	84.8	14.10	14.10	-81.8	17,236	-0.47%
2019/09/17	2	13.90	41.7	13.91	14.00	-39.7	17,057	-0.23%
2019/09/16	4	13.85	1	13.90	13.85	3	17,059	0.02%
2019/09/12	6	13.88	2	13.85	13.85	4	17,050	0.02%
2019/09/11	0	0.00	3	13.90	13.90	-3	17,071	-0.02%
2019/09/10	21	13.89	5.5	13.86	13.90	15.5	17,039	0.09%
2019/09/09	2	13.75	25.5	13.80	13.80	-23.5	16,822	-0.14%
2019/09/06	6	13.70	4	13.73	13.75	2	16,748	0.01%
2019/09/05	3	13.57	10.1	13.60	13.65	-7.1	16,697	-0.04%
2019/09/04	61	13.50	0	0.00	13.50	61	16,807	0.36%
2019/09/03	4.2	13.51	0	0.00	13.45	4.2	16,973	0.02%
2019/09/02	27.3	13.45	20	13.45	13.45	7.3	17,144	0.04%
2019/08/30	48	13.37	2	13.35	13.40	46	17,252	0.27%
2019/08/29	18	13.39	0	0.00	13.35	18	16,717	0.11%
2019/08/28	0	0.00	10	13.50	13.50	-10	16,111	-0.06%
2019/08/27	3	13.52	30	13.55	13.45	-27	16,227	-0.17%
2019/08/26	3	13.52	0	0.00	13.50	3	16,116	0.02%
2019/08/23	5	13.64	7	13.65	13.65	-2	16,094	-0.01%
2019/08/22	10	13.70	10	13.65	13.70	0	16,110	0.00%
2019/08/21	9	13.63	2	13.68	13.65	7	17,472	0.04%
2019/08/20	2	13.65	1.3	13.70	13.65	0.7	17,581	0.00%
2019/08/19	3	13.65	10	13.65	13.65	-7	17,732	-0.04%
2019/08/16	4	13.58	0	0.00	13.55	4	17,708	0.02%
2019/08/15	31	13.51	0	0.00	13.50	31	17,571	0.18%
2019/08/14	1	13.70	2	13.70	13.65	-1	17,700	-0.01%
2019/08/13	23	13.65	131	13.65	13.60	-108	17,669	-0.61%	大賣/鉅額交易
2019/08/12	18	13.70	20	13.75	13.70	-2	17,584	-0.01%
2019/08/08	2	14.30	0	0.00	14.30	2	17,240	0.01%
2019/08/07	5	14.29	2	14.30	14.35	3	16,817	0.02%
2019/08/06	6	14.07	0	0.00	14.35	6	16,932	0.04%
2019/08/05	6	14.29	2	14.30	14.35	4	16,796	0.02%
2019/08/02	15	14.30	1	14.30	14.25	14	16,717	0.08%
2019/08/01	19	14.51	3	14.55	14.45	16	16,650	0.10%
2019/07/31	20	14.60	5	14.70	14.60	15	16,544	0.09%
2019/07/30	26	14.67	1	14.65	14.60	25	16,217	0.15%
2019/07/29	28	14.65	0	0.00	14.70	28	16,445	0.17%
2019/07/26	1	14.75	0	0.00	14.65	1	16,678	0.01%
2019/07/25	8	14.70	96	14.67	14.75	-88	16,853	-0.52%
2019/07/24	2	14.60	1	14.70	14.55	1	16,819	0.01%
2019/07/23	10	14.67	21	14.66	14.65	-11	17,011	-0.06%
2019/07/22	12	14.75	1	14.75	14.75	11	17,563	0.06%
2019/07/19	1	14.70	22	14.74	14.70	-21	17,729	-0.12%
2019/07/18	3	14.65	2	14.68	14.65	1	17,732	0.01%
2019/07/17	1	14.60	5	14.60	14.65	-4	17,651	-0.02%
2019/07/16	1	14.60	2	14.55	14.55	-1	17,741	-0.01%
2019/07/15	6	14.52	3	14.55	14.55	3	17,655	0.02%
2019/07/12	3	14.63	2	14.60	14.55	1	17,662	0.01%
2019/07/11	1	14.40	0.1	14.50	14.50	0.9	17,487	0.00%
2019/07/10	5	14.35	2	14.40	14.40	3	17,438	0.02%
2019/07/08	1	14.40	10	14.40	14.40	-9	17,633	-0.05%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/04	6	14.26	1	14.30	14.35	5	17,888	0.03%
2019/07/03	13	14.25	0	0.00	14.30	13	17,897	0.07%
2019/07/02	5	14.25	0	0.00	14.25	5	17,951	0.03%
2019/07/01	10	14.35	0	0.00	14.30	10	17,976	0.06%
2019/06/27	0.1	14.30	1	14.30	14.30	-0.9	17,996	-0.01%
2019/06/26	2	14.25	0	0.00	14.25	2	18,051	0.01%
2019/06/25	0	0.00	2	14.35	14.35	-2	18,010	-0.01%
2019/06/24	2	14.30	3	14.30	14.35	-1	18,085	-0.01%
2019/06/21	2	14.30	1	14.35	14.35	1	18,238	0.01%
2019/06/20	0	0.00	15	14.32	14.35	-15	18,312	-0.08%
2019/06/19	0.2	14.25	23	14.25	14.30	-22.8	18,669	-0.12%
2019/06/14	0	0.00	30	14.20	14.15	-30	18,893	-0.16%
2019/06/13	1.1	14.00	10	14.03	14.05	-8.9	18,937	-0.05%
2019/06/12	10	14.00	13	14.04	14.05	-3	18,976	-0.02%
2019/06/11	22	14.20	10	14.15	14.15	12	18,809	0.06%
2019/06/10	4	14.28	50	14.26	14.30	-46	18,748	-0.25%
2019/06/06	0.4	14.25	2	14.28	14.25	-1.6	18,749	-0.01%
2019/06/05	0	0.00	17	14.15	14.20	-17	19,513	-0.09%
2019/06/04	0	0.00	2	14.15	14.10	-2	19,525	-0.01%
2019/05/31	0	0.00	4	14.10	14.10	-4	19,408	-0.02%
2019/05/30	1	13.95	10	14.00	14.00	-9	19,139	-0.05%
2019/05/29	21	13.90	0	0.00	13.90	21	19,364	0.11%
2019/05/28	4	13.94	4	14.10	13.90	0	19,593	0.00%
2019/05/27	2	14.00	23	14.05	14.10	-21	18,394	-0.11%
2019/05/24	0.1	14.00	12	14.00	14.00	-11.9	18,252	-0.07%
2019/05/23	20	13.85	2.2	13.90	13.95	17.8	18,161	0.10%
2019/05/22	2	13.90	12	13.90	13.85	-10	18,265	-0.05%
2019/05/21	5	13.95	15.1	13.93	14.00	-10.1	18,406	-0.05%
2019/05/20	26	13.80	2	13.80	13.85	24	18,269	0.13%
2019/05/17	1.1	13.75	0	0.00	13.75	1.1	18,335	0.01%
2019/05/16	13	13.74	0	0.00	13.70	13	18,410	0.07%
2019/05/15	8	13.80	0	0.00	13.75	8	18,301	0.04%
2019/05/14	12	13.78	0	0.00	13.75	12	18,286	0.07%
2019/05/13	13	13.88	2	13.85	13.85	11	18,111	0.06%
2019/05/10	5	13.88	0	0.00	13.85	5	18,186	0.03%
2019/05/09	26	13.90	9	13.98	13.85	17	18,350	0.09%
2019/05/08	0	0.00	5	14.00	14.05	-5	18,217	-0.03%
2019/05/06	15	13.87	0	0.00	13.85	15	18,278	0.08%
2019/05/03	22	14.00	3	14.02	14.00	19	18,092	0.11%
2019/05/02	15	14.03	10	14.05	14.10	5	17,827	0.03%
2019/04/30	15	14.03	29.5	14.00	14.00	-14.5	17,854	-0.08%
2019/04/29	15	13.93	28	13.91	14.00	-13	17,960	-0.07%
2019/04/26	110	13.85	64	13.85	13.90	46	17,634	0.26%	大買/
2019/04/25	13	14.14	1	14.10	14.10	12	16,934	0.07%
2019/04/24	1	14.15	3	14.18	14.20	-2	16,893	-0.01%
2019/04/23	7	14.16	0	0.00	14.15	7	16,882	0.04%
2019/04/22	5.8	14.12	1	14.25	14.10	4.8	16,841	0.03%
2019/04/19	0	0.00	4.1	14.24	14.25	-4.1	16,670	-0.02%
2019/04/18	3	14.15	10	14.20	14.20	-7	16,873	-0.04%
2019/04/17	2	14.20	2	14.20	14.20	0	16,974	0.00%
2019/04/16	2.1	14.20	1	14.20	14.20	1.1	16,985	0.01%
2019/04/15	1	14.25	0	0.00	14.20	1	17,120	0.01%
2019/04/12	16	14.20	25	14.20	14.20	-9	17,108	-0.05%
2019/04/11	6	14.29	0	0.00	14.25	6	16,935	0.04%
2019/04/10	14	14.21	5	14.25	14.25	9	16,894	0.05%
2019/04/09	0	0.00	12	14.17	14.25	-12	16,839	-0.07%
2019/04/08	14	14.15	0	0.00	14.15	14	16,866	0.08%
2019/04/03	11	14.10	0	0.00	14.10	11	16,981	0.06%
2019/04/02	10	14.09	7	14.06	14.10	3	17,161	0.02%
2019/04/01	7	14.02	0	0.00	14.00	7	17,226	0.04%
2019/03/29	3	14.05	7	14.05	14.05	-4	17,144	-0.02%
2019/03/28	0	0.00	2	13.95	13.95	-2	17,027	-0.01%
2019/03/27	7.1	13.95	0	0.00	13.95	7.1	17,111	0.04%
2019/03/26	26	14.00	8	14.00	14.00	18	17,109	0.11%
2019/03/25	42	13.79	2	13.80	13.85	40	17,336	0.23%
2019/03/22	100	13.94	8	13.95	13.85	92	17,093	0.54%
2019/03/21	1	13.95	1	13.95	14.00	0	16,710	0.00%
2019/03/20	2	13.95	1	14.00	14.00	1	16,833	0.01%
2019/03/19	16	13.97	17.8	14.01	14.00	-1.8	16,689	-0.01%
2019/03/18	12	13.88	13	13.94	13.90	-1	16,585	-0.01%
2019/03/15	11	13.82	9	13.83	13.85	2	16,712	0.01%
2019/03/14	1	13.80	0	0.00	13.75	1	16,591	0.01%
2019/03/13	5	13.75	1	13.75	13.75	4	16,703	0.02%
2019/03/12	13	13.75	5	13.75	13.75	8	16,757	0.05%
2019/03/11	89	13.70	10	13.70	13.65	79	16,589	0.48%
2019/03/08	16	13.86	0	0.00	13.85	16	15,595	0.10%
2019/03/07	14	13.95	0	0.00	13.95	14	15,702	0.09%
2019/03/06	0	0.00	6	13.93	14.00	-6	15,935	-0.04%
2019/03/05	8	13.90	0.3	14.00	13.90	7.7	16,045	0.05%
2019/03/04	12	13.85	55	13.85	13.95	-43	16,225	-0.27%
2019/02/27	2.1	13.90	0	0.00	13.95	2.1	16,183	0.01%
2019/02/26	25	13.95	16	13.97	13.95	9	16,222	0.06%
2019/02/25	4	13.95	1	14.00	14.00	3	16,290	0.02%
2019/02/22	15	13.90	0	0.00	13.95	15	16,398	0.09%
2019/02/21	14.1	13.84	0	0.00	13.90	14.1	16,512	0.09%
2019/02/20	12	13.86	31	13.90	13.90	-19	16,535	-0.11%
2019/02/19	10	13.79	0	0.00	13.80	10	16,462	0.06%
2019/02/18	10	13.79	0	0.00	13.80	10	16,430	0.06%
2019/02/15	9	13.69	5	13.70	13.70	4	16,537	0.02%
2019/02/14	6	13.65	0.2	13.70	13.65	5.8	16,621	0.03%
2019/02/13	18.1	13.63	0.1	13.70	13.60	18	16,717	0.11%
2019/02/12	5	13.60	3	13.65	13.65	2	16,829	0.01%
2019/02/11	21	13.64	0	0.00	13.65	21	16,800	0.13%
2019/01/30	2	13.58	68.2	13.55	13.60	-66.2	16,820	-0.39%
2019/01/29	2	13.40	0	0.00	13.50	2	16,733	0.01%
2019/01/28	0.1	13.50	6	13.45	13.45	-5.9	16,754	-0.04%
2019/01/25	3	13.40	0	0.00	13.45	3	16,700	0.02%
2019/01/24	9	13.31	0	0.00	13.30	9	16,586	0.05%
2019/01/22	12	13.25	0	0.00	13.30	12	16,675	0.07%
2019/01/21	18	13.31	1	13.40	13.30	17	16,457	0.10%
2019/01/17	9	13.30	0	0.00	13.35	9	16,659	0.05%
2019/01/16	41	13.44	2	13.30	13.30	39	16,779	0.23%
2019/01/15	0.8	13.50	39	13.45	13.45	-38.2	16,635	-0.23%
2019/01/14	0.1	13.40	10	13.35	13.35	-9.9	16,573	-0.06%
2019/01/11	1	13.25	5	13.30	13.30	-4	16,769	-0.02%
2019/01/10	1	13.20	0	0.00	13.35	1	16,581	0.01%
2019/01/09	0	0.00	81	13.40	13.45	-81	16,565	-0.49%
2019/01/08	12	13.23	0	0.00	13.25	12	16,487	0.07%
2019/01/07	3	13.10	2	13.23	13.35	1	16,653	0.01%
2019/01/04	13	13.02	3	13.05	13.00	10	16,888	0.06%
2019/01/03	67	13.10	9	13.10	13.10	58	17,612	0.33%
2019/01/02	13	13.09	19	13.11	13.10	-6	17,693	-0.03%
2018/12/28	3	13.05	1	13.15	13.05	2	17,671	0.01%
2018/12/27	2	13.05	33.3	13.10	13.10	-31.3	17,784	-0.18%
2018/12/26	30	13.02	5	12.95	12.95	25	17,890	0.14%
2018/12/25	8	13.06	1	13.10	13.05	7	17,653	0.04%
2018/12/24	11	13.15	10	13.15	13.20	1	17,542	0.01%
2018/12/22	4	13.19	0	0.00	13.20	4	17,548	0.02%
2018/12/21	38	13.25	3	13.25	13.25	35	17,596	0.20%
2018/12/20	8.1	13.25	0	0.00	13.25	8.1	17,717	0.05%
2018/12/19	12	13.29	0	0.00	13.35	12	17,629	0.07%
2018/12/18	25	13.28	0	0.00	13.25	25	17,601	0.14%
2018/12/17	12	13.40	0	0.00	13.35	12	17,599	0.07%
2018/12/14	0	0.00	8	13.45	13.45	-8	17,740	-0.05%
2018/12/13	21	13.41	0	0.00	13.45	21	17,757	0.12%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	21	13.38	0	0.00	13.35	21	17,429	0.12%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	23	13.47	0	0.00	13.45	23	17,179	0.13%
2018/12/05	24.9	13.50	9	13.55	13.55	15.9	17,221	0.09%
2018/12/04	52	13.59	0	0.00	13.65	52	17,242	0.30%
2018/12/03	6	13.69	10.4	13.65	13.65	-4.4	17,463	-0.03%
2018/11/30	7	13.64	0	0.00	13.55	7	17,444	0.04%
2018/11/29	21	13.55	0	0.00	13.50	21	17,363	0.12%
2018/11/28	13	13.55	0	0.00	13.55	13	17,095	0.08%
2018/11/27	21	13.49	0	0.00	13.45	21	16,987	0.12%
2018/11/26	6	13.55	0	0.00	13.50	6	17,020	0.04%
2018/11/23	7.5	13.52	3	13.50	13.50	4.5	16,853	0.03%
2018/11/22	11	13.64	8	13.60	13.60	3	16,676	0.02%
2018/11/21	19	13.70	0	13.75	13.70	19	16,535	0.11%
2018/11/20	20	13.83	0	0.00	13.75	20	16,426	0.12%
2018/11/19	6	13.94	12	14.00	13.95	-6	16,773	-0.04%
2018/11/14	1	13.65	16	13.80	13.80	-15	19,334	-0.08%
2018/11/13	7	13.69	15.1	13.72	13.75	-8.1	19,703	-0.04%
2018/11/12	4	13.80	0	0.00	13.80	4	19,713	0.02%
2018/11/09	16	13.95	4	13.95	13.95	12	19,946	0.06%
2018/11/08	1	14.00	7	14.01	14.05	-6	20,046	-0.03%
2018/11/07	4	13.85	1	13.95	13.95	3	20,139	0.01%
2018/11/06	8	13.83	6	13.88	13.85	2	20,262	0.01%
2018/11/02	6	13.67	4	13.75	13.75	2	20,877	0.01%
2018/11/01	9	13.63	11	13.68	13.70	-2	21,114	-0.01%
2018/10/31	6	13.73	1	13.75	13.75	5	21,296	0.02%
2018/10/29	3	13.30	2	13.35	13.35	1	21,656	0.00%
2018/10/26	11	13.35	0	0.00	13.40	11	21,831	0.05%
2018/10/25	30	13.40	1	13.40	13.40	29	21,800	0.13%
2018/10/24	12	13.60	8	13.69	13.65	4	21,778	0.02%
2018/10/23	15	13.75	2	13.75	13.70	13	21,699	0.06%
2018/10/22	6	13.77	1	13.90	13.90	5	21,736	0.02%
2018/10/19	26	13.81	5.3	13.79	13.75	20.7	21,778	0.10%
2018/10/18	25	13.90	2.4	13.92	13.90	22.6	21,590	0.10%
2018/10/17	8	13.98	8.3	13.96	13.95	-0.3	21,692	0.00%
2018/10/16	10	14.05	4	14.00	14.00	6	21,573	0.03%
2018/10/15	29	13.95	1	14.05	13.95	28	21,462	0.13%
2018/10/12	45	13.71	29	13.85	14.15	16	21,219	0.08%
2018/10/11	110.2	13.99	4	13.96	13.90	106.2	20,843	0.51%	大買/鉅額交易
2018/10/09	18	14.40	4	14.40	14.40	14	20,095	0.07%
2018/10/08	8.1	14.41	27	14.48	14.40	-18.9	20,094	-0.09%
2018/10/05	19	14.47	0	0.00	14.45	19	20,007	0.09%
2018/10/04	19.2	14.54	22	14.50	14.60	-2.8	19,791	-0.01%
2018/10/03	7	14.70	2	14.70	14.70	5	19,607	0.03%
2018/10/02	21	14.80	3.2	14.76	14.75	17.8	19,642	0.09%
2018/10/01	0	0.00	21.3	14.85	14.85	-21.3	19,487	-0.11%
2018/09/28	3	14.72	3	14.70	14.75	0	19,516	0.00%
2018/09/27	5	14.60	7.1	14.69	14.75	-2.1	19,372	-0.01%
2018/09/26	1	14.65	1	14.60	14.65	0	19,114	0.00%
2018/09/25	6	14.67	20	14.68	14.70	-14	19,208	-0.07%
2018/09/21	6	14.60	42	14.61	14.70	-36	19,115	-0.19%
2018/09/20	8.3	14.52	16.1	14.59	14.60	-7.8	18,765	-0.04%
2018/09/19	4	14.45	15.2	14.51	14.55	-11.2	18,727	-0.06%
2018/09/18	0	0.00	5	14.45	14.45	-5	18,652	-0.03%
2018/09/17	3	14.35	1	14.40	14.40	2	18,647	0.01%
2018/09/14	44.1	14.40	5	14.45	14.35	39.1	18,691	0.21%
2018/09/13	15	14.30	22	14.30	14.35	-7	18,629	-0.04%
2018/09/12	2	14.15	4	14.16	14.15	-2	18,675	-0.01%
2018/09/11	10	14.01	5	14.01	14.10	5	18,757	0.03%
2018/09/10	38.3	14.08	2,373.1	14.06	14.10	-2,334.8	18,765	-12.44%	大賣/鉅額交易
2018/09/07	21	14.16	17	14.29	14.15	4	18,837	0.02%
2018/09/06	4.5	14.30	0	0.00	14.25	4.5	18,861	0.02%
2018/09/05	25	14.33	0	0.00	14.30	25	18,788	0.13%
2018/09/04	3	14.37	0	0.00	14.40	3	18,821	0.02%
2018/09/03	30	14.41	0	0.00	14.45	30	18,874	0.16%
2018/08/31	7	14.41	1,003	14.50	14.45	-996	19,079	-5.22%	大賣/鉅額交易
2018/08/30	8	14.38	0	0.00	14.35	8	19,020	0.04%
2018/08/29	2	14.45	2	14.45	14.50	0	19,044	0.00%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/27	12	14.34	22	14.35	14.40	-10	19,145	-0.05%
2018/08/24	23	14.22	7	14.25	14.25	16	19,188	0.08%
2018/08/23	22	14.44	0	0.00	14.35	22	19,121	0.12%
2018/08/22	52	14.50	15	14.52	14.55	37	18,738	0.20%
2018/08/21	37.3	15.31	73.4	15.27	15.35	-36.2	17,223	-0.21%
2018/08/20	7	15.16	34	15.15	15.10	-27	16,252	-0.17%
2018/08/17	3	15.05	12	15.05	15.00	-9	15,675	-0.06%
2018/08/16	10.5	14.89	0	0.00	14.90	10.5	15,468	0.07%
2018/08/15	16	14.99	14	14.99	14.95	2	15,153	0.01%
2018/08/14	11	15.05	0.1	15.10	15.05	10.9	14,943	0.07%
2018/08/13	44	15.02	0	0.00	15.00	44	14,941	0.29%
2018/08/10	20	15.10	2	15.00	15.10	18	14,706	0.12%
2018/08/09	65	14.95	1	14.90	14.90	64	14,439	0.44%
2018/08/08	1.1	14.95	0	0.00	15.00	1.1	14,035	0.01%
2018/08/07	11	14.95	0	0.00	14.90	11	13,985	0.08%
2018/08/06	65.3	14.93	0	0.00	14.90	65.3	13,871	0.47%
2018/08/03	20	14.95	11	14.98	15.05	9	13,540	0.07%
2018/08/02	51	14.95	8	14.90	14.95	43	13,596	0.32%
2018/08/01	0.5	15.00	0	0.00	15.05	0.5	13,554	0.00%
2018/07/31	2	14.98	50	15.00	15.00	-48	13,566	-0.35%
2018/07/30	2	14.95	12	14.96	15.00	-10	13,363	-0.07%
2018/07/27	2	14.95	3	14.95	14.95	-1	13,338	-0.01%
2018/07/26	80	14.85	0	0.00	14.90	80	13,298	0.60%
2018/07/25	0	0.00	0.5	14.80	14.80	-0.5	13,372	0.00%
2018/07/24	10	14.75	0	0.00	14.85	10	13,485	0.07%
2018/07/23	1	14.65	8	14.65	14.70	-7	13,481	-0.05%
2018/07/20	3	14.62	7	14.69	14.70	-4	13,498	-0.03%
2018/07/19	1	14.60	1	14.65	14.60	0	13,516	0.00%
2018/07/18	0	0.00	1	14.60	14.65	-1	13,543	-0.01%
2018/07/17	2	14.50	3	14.53	14.55	-1	13,553	-0.01%
2018/07/16	3	14.52	0	0.00	14.45	3	13,464	0.02%
2018/07/13	51	14.55	0	0.00	14.60	51	13,434	0.38%
2018/07/11	3	14.33	0	0.00	14.40	3	13,462	0.02%
2018/07/10	2	14.45	4	14.35	14.45	-2	13,479	-0.01%
2018/07/09	0	0.00	2	14.20	14.30	-2	13,454	-0.01%
2018/07/06	6	14.16	100	14.25	14.15	-94	13,456	-0.70%
2018/07/05	1.5	14.30	0	0.00	14.25	1.5	13,373	0.01%
2018/07/03	12.6	14.30	3	14.33	14.25	9.6	13,666	0.07%
2018/07/02	4	14.44	1	14.40	14.40	3	13,685	0.02%
2018/06/29	31	14.40	0	0.00	14.40	31	13,771	0.23%
2018/06/28	3	14.35	0	0.00	14.35	3	13,709	0.02%
2018/06/27	6	14.40	0	0.00	14.40	6	13,698	0.04%
2018/06/26	1	14.45	11	14.45	14.40	-10	13,809	-0.07%
2018/06/25	8	14.49	0	0.00	14.45	8	13,897	0.06%
2018/06/22	5	14.42	1	14.40	14.40	4	14,053	0.03%
2018/06/21	4	14.50	0	0.00	14.50	4	14,121	0.03%
2018/06/20	9	14.40	0	0.00	14.50	9	14,323	0.06%
2018/06/19	29.4	14.44	0	0.00	14.40	29.4	14,323	0.21%
2018/06/15	7	14.51	1	14.50	14.55	6	14,339	0.04%
2018/06/14	21	14.62	10	14.58	14.45	11	14,223	0.08%
2018/06/13	18	14.79	8	14.76	14.75	10	14,065	0.07%
2018/06/12	51	14.81	1	14.90	14.75	50	14,389	0.35%
2018/06/11	8	14.90	0	0.00	14.85	8	14,257	0.06%
2018/06/08	21	15.00	3	14.95	14.95	18	14,340	0.13%
2018/06/07	4	15.01	2	14.95	15.05	2	14,243	0.01%
2018/06/06	3	14.95	1	14.95	15.00	2	14,228	0.01%
2018/06/05	4	14.98	35	14.95	15.00	-31	14,115	-0.22%
2018/06/04	135	14.81	6.2	14.83	14.90	128.8	13,903	0.93%	大買/鉅額交易
2018/06/01	0	0.00	0.2	14.75	14.80	-0.2	13,808	0.00%
2018/05/31	0	0.00	143	14.65	14.75	-143	13,701	-1.04%	大賣/鉅額交易
2018/05/30	13	14.59	5	14.66	14.55	8	13,274	0.06%
2018/05/29	1	14.80	0.3	14.75	14.75	0.7	13,122	0.01%
2018/05/28	10	14.80	1	14.80	14.80	9	13,183	0.07%
2018/05/25	0	0.00	0.4	14.80	14.80	-0.4	13,337	0.00%
2018/05/24	2	14.80	10	14.80	14.85	-8	13,445	-0.06%
2018/05/23	9.6	14.81	5	14.80	14.80	4.6	13,557	0.03%
2018/05/22	0	0.00	2	14.85	14.85	-2	13,697	-0.01%
2018/05/21	25	14.80	12	14.85	14.90	13	13,831	0.09%
2018/05/18	18.3	14.79	12	14.80	14.80	6.3	13,868	0.05%
2018/05/17	1	14.70	2	14.75	14.70	-1	13,999	-0.01%
2018/05/16	3.8	14.64	53	14.70	14.70	-49.2	14,038	-0.35%
2018/05/15	1.1	14.60	0	0.00	14.60	1.1	14,658	0.01%
2018/05/14	11	14.59	22	14.65	14.60	-11	15,487	-0.07%
2018/05/11	22	14.55	34.4	14.54	14.60	-12.4	15,514	-0.08%
2018/05/10	0	0.00	3	14.45	14.45	-3	15,325	-0.02%
2018/05/09	30	14.40	10	14.50	14.50	20	15,161	0.13%
2018/05/08	1.5	14.42	8	14.45	14.45	-6.5	15,184	-0.04%
2018/05/07	778	14.40	777	14.35	14.45	1	15,099	0.01%	大買/大賣/
2018/05/04	17	14.30	0	0.00	14.35	17	15,118	0.11%
2018/05/03	6	14.42	0	0.00	14.35	6	15,080	0.04%
2018/05/02	29	14.47	18	14.59	14.50	11	15,217	0.07%
2018/04/27	3	14.25	0	0.00	14.35	3	15,086	0.02%
2018/04/26	3	14.22	0	0.00	14.20	3	15,067	0.02%
2018/04/25	22	14.20	0	0.00	14.25	22	15,036	0.15%
2018/04/24	12	14.28	0	0.00	14.25	12	15,298	0.08%
2018/04/23	0	0.00	1	14.30	14.40	-1	15,479	-0.01%
2018/04/20	6	14.27	0	0.00	14.30	6	15,480	0.04%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/17	2	14.10	0.8	14.20	14.20	1.2	15,783	0.01%
2018/04/16	0	0.00	1	14.15	14.25	-1	15,884	-0.01%
2018/04/13	7.5	14.26	8	14.25	14.25	-0.5	16,225	0.00%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	0	0.00	2	14.30	14.30	-2	16,728	-0.01%
2018/04/10	0.1	14.30	1	14.25	14.30	-0.9	16,733	-0.01%
2018/04/09	2	14.08	0	0.00	14.10	2	16,726	0.01%
2018/04/03	3.5	14.09	0	0.00	14.10	3.5	16,906	0.02%
2018/04/02	4	14.25	2	14.30	14.20	2	16,856	0.01%
2018/03/31	2	14.25	13	14.25	14.25	-11	16,829	-0.07%
2018/03/30	2	14.25	0	0.00	14.30	2	16,996	0.01%
2018/03/29	1.2	14.30	0	0.00	14.30	1.2	16,902	0.01%
2018/03/28	28	14.43	0	0.00	14.35	28	16,653	0.17%
2018/03/27	5	14.45	0	0.00	14.55	5	16,650	0.03%
2018/03/26	23.3	14.28	7	14.35	14.35	16.3	16,445	0.10%
2018/03/23	22	14.20	8	14.24	14.30	14	16,483	0.08%
2018/03/22	12	14.46	5	14.50	14.45	7	16,264	0.04%
2018/03/21	1	14.50	12	14.50	14.55	-11	16,201	-0.07%
2018/03/20	1	14.45	0	0.00	14.50	1	16,377	0.01%
2018/03/19	0.5	14.50	0	0.00	14.50	0.5	16,415	0.00%
2018/03/16	3	14.37	1	14.35	14.35	2	16,305	0.01%
2018/03/15	1	14.45	0	0.00	14.40	1	16,103	0.01%
2018/03/14	8.3	14.34	0	0.00	14.40	8.3	16,117	0.05%
2018/03/13	2	14.10	1	14.15	14.20	1	16,075	0.01%
2018/03/12	1	14.05	1	14.05	14.10	0	16,091	0.00%
2018/03/09	1	13.95	0	0.00	13.90	1	16,094	0.01%
2018/03/08	7	13.94	6	13.95	13.95	1	16,248	0.01%
2018/03/07	4	13.95	5	13.95	13.95	-1	16,395	-0.01%
2018/03/06	2	13.95	3	14.00	14.00	-1	16,793	-0.01%
2018/03/05	4	13.96	2	14.00	13.95	2	17,297	0.01%
2018/03/02	3.3	14.00	0	0.00	14.00	3.3	17,291	0.02%
2018/03/01	0	0.00	2	14.10	14.15	-2	17,253	-0.01%
2018/02/27	4	14.10	1	14.25	14.20	3	17,216	0.02%
2018/02/26	47.1	14.14	0	0.00	14.10	47.1	17,084	0.28%
2018/02/23	8	14.18	5	14.20	14.20	3	16,978	0.02%
2018/02/22	4	13.85	0.2	14.00	13.90	3.8	17,347	0.02%
2018/02/21	3	13.88	0	0.00	14.00	3	17,795	0.02%
2018/02/12	1	13.75	4	13.75	13.70	-3	17,653	-0.02%
2018/02/09	4	13.58	15	13.62	13.60	-11	17,554	-0.06%
2018/02/08	1	13.75	2	13.75	13.65	-1	17,330	-0.01%
2018/02/07	16	13.79	1	13.75	13.50	15	17,154	0.09%
2018/02/06	30	13.69	37	13.77	13.45	-7	16,510	-0.04%
2018/02/05	5	14.33	11	14.32	14.30	-6	15,559	-0.04%
2018/02/02	1	14.55	0	0.00	14.60	1	15,368	0.01%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	0	0.00	0.1	14.65	14.70	-0.1	15,511	0.00%
2018/01/30	6	14.63	0	0.00	14.60	6	15,320	0.04%
2018/01/29	2.9	14.73	0	0.00	14.75	2.9	15,281	0.02%
2018/01/26	5	14.75	0	0.00	14.75	5	15,180	0.03%
2018/01/25	0	0.00	5	14.69	14.80	-5	15,167	-0.03%
2018/01/24	0	0.00	2	14.65	14.70	-2	14,936	-0.01%
2018/01/23	2	14.70	0	0.00	14.75	2	14,840	0.01%
2018/01/22	2	14.75	0	0.00	14.80	2	14,771	0.01%
2018/01/19	1	14.70	11	14.73	14.80	-10	14,703	-0.07%
2018/01/18	4	14.76	7	14.80	14.75	-3	14,634	-0.02%
2018/01/17	3	14.57	2	14.60	14.65	1	14,314	0.01%
2018/01/15	5	14.48	0	0.00	14.55	5	13,970	0.04%
2018/01/12	2	14.50	0.6	14.50	14.55	1.4	13,894	0.01%
2018/01/11	2	14.50	2.2	14.55	14.55	-0.2	13,779	0.00%
2018/01/10	3	14.50	5	14.50	14.55	-2	13,873	-0.01%
2018/01/09	2	14.50	0	0.00	14.50	2	13,695	0.01%
2018/01/08	1	14.35	4.5	14.34	14.40	-3.5	13,508	-0.03%
2018/01/05	1,514.4	14.10	1,509.3	14.10	14.20	5.2	13,336	0.04%	大買/大賣/
2018/01/04	4	14.04	5	14.00	14.05	-1	13,532	-0.01%
2018/01/03	8	14.09	0.5	14.05	14.10	7.5	13,634	0.06%
2018/01/02	1,997	14.00	2,004.2	14.00	14.00	-7.2	13,521	-0.05%	大買/大賣/