台新金 (2887)-富邦-左營券商分點個股進出

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
18.90
漲跌
▲0.10
漲幅
+0.53%
成交量
15,495張
產業
上市金融類股
1896人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台新金 (2887)籌碼相關－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/05/17	2	18.83	0	0.00	18.90	2	17,642	0.01%
2024/05/16	11	18.79	1	18.80	18.80	10	17,596	0.06%
2024/05/15	2	18.70	1	18.80	18.70	1	17,380	0.01%
2024/05/14	11	18.70	2	18.70	18.70	9	17,401	0.05%
2024/05/13	1	18.65	52	18.70	18.80	-51	17,431	-0.29%
2024/05/10	1	18.70	5.9	18.67	18.80	-4.9	17,250	-0.03%
2024/05/09	16	18.61	0	0.00	18.50	16	17,114	0.09%
2024/05/08	0	0.00	97.8	18.65	18.70	-97.8	17,073	-0.57%
2024/05/07	12	18.63	27.8	18.62	18.70	-15.8	17,091	-0.09%
2024/05/06	14	18.48	53.1	18.65	18.80	-39.1	16,864	-0.23%
2024/05/03	103	18.40	62.7	18.36	18.35	40.3	16,341	0.25%	大買/
2024/05/02	6	18.05	2.7	18.01	18.05	3.3	15,614	0.02%
2024/04/30	6	18.08	10.2	18.13	17.95	-4.2	15,503	-0.03%
2024/04/29	18.4	17.86	40.1	17.75	17.85	-21.7	15,211	-0.14%
2024/04/26	0	0.00	0.3	17.70	17.60	-0.3	14,926	0.00%
2024/04/25	7.3	17.50	1	17.55	17.45	6.3	15,025	0.04%
2024/04/24	1	17.65	3	17.70	17.65	-2	15,211	-0.01%
2024/04/23	1.2	17.75	0.1	17.75	17.70	1.1	15,631	0.01%
2024/04/22	1	17.55	0.1	17.60	17.65	0.9	15,962	0.01%
2024/04/19	32.5	17.34	0	0.00	17.35	32.5	15,924	0.20%
2024/04/18	20	17.65	1	17.65	17.60	19	15,600	0.12%
2024/04/17	3.6	17.63	0	17.65	17.55	3.6	15,465	0.02%
2024/04/16	64.9	17.50	1	17.40	17.40	63.9	15,357	0.42%
2024/04/15	11	17.85	93	17.85	17.85	-82	14,865	-0.55%
2024/04/12	4.4	17.93	8	17.95	17.90	-3.6	14,797	-0.02%
2024/04/11	0	0.00	2	18.03	18.00	-2	14,551	-0.01%
2024/04/10	2	18.05	1.3	18.07	18.10	0.7	14,512	0.00%
2024/04/09	1	18.10	0.5	18.10	18.10	0.6	14,490	0.00%
2024/04/08	1.1	18.01	5	18.05	18.05	-3.9	14,371	-0.03%
2024/04/03	256	18.00	0	0.00	17.90	256	14,267	1.79%	大買/鉅額交易
2024/04/02	2	18.05	0	0.00	18.05	2	14,268	0.01%
2024/04/01	0	18.05	3.1	18.05	18.05	-3.1	14,313	-0.02%
2024/03/29	5	18.00	19.9	18.00	18.00	-14.9	14,282	-0.10%
2024/03/28	3	17.98	10	18.00	17.95	-7	14,097	-0.05%
2024/03/27	0	0.00	4	18.03	18.05	-4	14,000	-0.03%
2024/03/26	0	0.00	10.9	18.05	18.05	-10.9	14,045	-0.08%
2024/03/25	32.1	18.00	0.6	18.05	17.95	31.5	14,023	0.22%
2024/03/22	29	17.99	0	0.00	18.05	29	14,188	0.20%
2024/03/21	38	18.00	10.5	18.06	18.05	27.5	14,184	0.19%
2024/03/20	20	17.89	0	0.00	17.85	20	14,344	0.14%
2024/03/19	19.3	17.90	0	0.00	17.90	19.3	14,461	0.13%
2024/03/18	8.1	18.07	0	0.00	18.10	8.1	14,282	0.06%
2024/03/15	1	18.00	63	18.15	18.15	-62	14,187	-0.44%
2024/03/14	51	18.14	20.3	18.13	18.20	30.7	13,639	0.23%
2024/03/13	2	17.85	1	17.95	17.95	1	13,230	0.01%
2024/03/12	1	17.85	52	17.83	17.90	-51	13,031	-0.39%
2024/03/11	30.4	17.83	37.6	17.88	17.80	-7.2	12,987	-0.06%
2024/03/08	0.5	17.70	2.5	17.74	17.85	-2	12,960	-0.02%
2024/03/07	5.3	17.65	6.2	17.60	17.70	-0.9	12,762	-0.01%
2024/03/06	44.5	17.71	25.1	17.63	17.70	19.4	12,726	0.15%
2024/03/05	25.8	17.36	21	17.36	17.30	4.9	12,922	0.04%
2024/03/04	2.3	17.40	2.3	17.35	17.35	0	12,936	0.00%
2024/03/01	4	17.39	3.5	17.36	17.35	0.5	13,014	0.00%
2024/02/29	3.5	17.29	5	17.37	17.40	-1.5	12,970	-0.01%
2024/02/27	1.2	17.23	0.1	17.35	17.25	1.1	12,722	0.01%
2024/02/26	11	17.25	30.3	17.27	17.25	-19.3	12,521	-0.15%
2024/02/23	2.5	17.33	5.5	17.33	17.30	-3	12,491	-0.02%
2024/02/22	0.1	17.45	1	17.40	17.40	-0.9	12,768	-0.01%
2024/02/21	4.1	17.35	10.7	17.36	17.45	-6.6	12,805	-0.05%
2024/02/20	24.7	17.35	0	17.35	17.35	24.7	12,877	0.19%
2024/02/19	2.4	17.29	1	17.30	17.35	1.4	12,892	0.01%
2024/02/16	16.4	17.16	4.1	17.15	17.15	12.3	13,054	0.09%
2024/02/15	2.2	17.20	0	0.00	17.15	2.2	12,978	0.02%
2024/02/05	17.6	17.12	3	17.13	17.10	14.6	12,700	0.12%
2024/02/02	23	17.20	0.1	17.25	17.20	22.9	12,592	0.18%
2024/02/01	3.5	17.21	0	0.00	17.25	3.5	12,547	0.03%
2024/01/31	13.6	17.15	0.2	17.20	17.15	13.3	12,472	0.11%
2024/01/30	22.2	17.18	0	0.00	17.15	22.2	12,405	0.18%
2024/01/29	9.5	17.36	0	0.00	17.35	9.5	12,384	0.08%
2024/01/26	11	17.34	0	0.00	17.40	11	12,414	0.09%
2024/01/25	2	17.20	0	0.00	17.20	2	12,448	0.02%
2024/01/24	0.2	17.25	0.8	17.25	17.20	-0.5	12,455	0.00%
2024/01/23	5.2	17.04	0	0.00	17.05	5.2	12,547	0.04%
2024/01/22	56.6	17.01	4	17.05	17.00	52.6	12,592	0.42%
2024/01/19	16.4	17.15	0.2	17.20	17.10	16.2	12,352	0.13%
2024/01/18	26.8	17.09	0.4	17.15	17.00	26.5	12,316	0.21%
2024/01/17	33.2	17.14	3	17.20	17.00	30.2	12,096	0.25%
2024/01/16	63.1	17.38	0	0.00	17.30	63.1	11,685	0.54%
2024/01/15	25.6	17.65	1.9	17.72	17.60	23.6	11,373	0.21%
2024/01/12	3	17.68	4	17.65	17.65	-1	11,592	-0.01%
2024/01/11	6.2	17.81	2.8	17.84	17.80	3.4	11,521	0.03%
2024/01/10	7.4	17.84	7	17.85	17.80	0.4	11,572	0.00%
2024/01/09	5	17.91	1.1	17.95	17.85	3.9	11,616	0.03%
2024/01/08	1.3	17.96	21	18.02	17.95	-19.7	11,642	-0.17%
2024/01/05	4	17.90	3	17.85	17.85	1	11,664	0.01%
2024/01/04	1.1	17.90	0	0.00	17.85	1.1	11,833	0.01%
2024/01/03	7.4	17.86	0	0.00	17.85	7.4	12,183	0.06%
2024/01/02	7.3	18.01	0	0.00	18.05	7.3	12,114	0.06%
2023/12/29	0	18.05	1	18.10	18.10	-1	12,174	-0.01%
2023/12/28	0	18.00	0.1	18.00	18.10	-0.1	12,355	0.00%
2023/12/27	20.2	18.00	13	17.96	17.95	7.2	12,236	0.06%
2023/12/26	1.2	17.86	0	0.00	17.90	1.2	12,182	0.01%
2023/12/25	1	17.70	0	0.00	17.80	1	12,226	0.01%
2023/12/22	1	17.85	0	0.00	17.75	1	12,341	0.01%
2023/12/21	1	17.75	0	0.00	17.75	1	12,393	0.01%
2023/12/20	2	17.78	1	17.75	17.70	1	12,352	0.01%
2023/12/19	5.1	17.73	2.4	17.72	17.75	2.7	12,298	0.02%
2023/12/18	5	17.85	0	0.00	17.85	5	12,356	0.04%
2023/12/15	4.2	17.90	6.1	17.95	17.85	-1.9	12,346	-0.02%
2023/12/14	0	18.00	10.7	18.10	18.10	-10.7	11,974	-0.09%
2023/12/13	2	17.93	1.6	17.96	17.95	0.4	11,809	0.00%
2023/12/12	24.2	17.94	12.1	17.97	18.00	12.1	12,162	0.10%
2023/12/11	0.2	17.95	13.1	17.92	18.00	-12.9	12,318	-0.10%
2023/12/08	0.1	17.97	0	0.00	17.90	0.1	12,307	0.00%
2023/12/07	3.1	17.90	0	0.00	18.00	3.1	12,294	0.03%
2023/12/06	30	18.00	1.6	18.00	18.00	28.4	12,337	0.23%
2023/12/05	11.3	17.91	0.1	17.95	17.90	11.2	12,315	0.09%
2023/12/04	1	18.05	5.5	18.05	18.00	-4.5	12,347	-0.04%
2023/12/01	1	18.10	1	18.10	18.00	0	12,427	0.00%
2023/11/30	0.2	18.10	3.2	18.12	18.30	-3	12,330	-0.02%
2023/11/29	5.4	18.09	0.5	18.10	18.05	4.9	11,815	0.04%
2023/11/28	0	18.10	2.1	18.10	18.15	-2.1	11,684	-0.02%
2023/11/27	1	18.15	1	18.15	18.05	0	11,840	0.00%
2023/11/24	0	18.05	1	18.05	18.10	-1	11,906	-0.01%
2023/11/22	1.9	18.17	0	0.00	18.10	1.9	12,042	0.02%
2023/11/21	0.2	18.15	9	18.21	18.30	-8.9	12,090	-0.07%
2023/11/20	3.5	17.96	4.3	18.01	18.05	-0.8	11,794	-0.01%
2023/11/17	0.5	18.00	32	18.10	18.00	-31.5	11,754	-0.27%
2023/11/16	0.8	18.00	3.3	18.03	18.05	-2.4	11,635	-0.02%
2023/11/15	2.5	17.89	6.4	17.99	18.00	-3.9	11,566	-0.03%
2023/11/14	0	17.80	0	0.00	17.85	0	11,403	0.00%
2023/11/13	2.7	17.80	5	17.80	17.80	-2.3	11,644	-0.02%
2023/11/10	1.9	17.74	2	17.80	17.70	-0.1	11,971	0.00%
2023/11/09	5.6	17.79	1	17.80	17.75	4.6	12,118	0.04%
2023/11/08	0	17.85	0	0.00	17.85	0	12,371	0.00%
2023/11/07	1	17.80	0	0.00	17.80	1	12,486	0.01%
2023/11/06	3.1	17.85	4	17.85	17.85	-0.9	12,560	-0.01%
2023/11/03	4.5	17.61	3	17.70	17.65	1.5	12,458	0.01%
2023/11/02	3.6	17.47	0.7	17.55	17.55	2.9	12,514	0.02%
2023/11/01	2.1	17.25	1.1	17.16	17.25	1	12,486	0.01%
2023/10/31	4	17.25	0	0.00	17.25	4	12,588	0.03%
2023/10/30	29	17.30	1	17.30	17.35	28	12,795	0.22%
2023/10/27	0	17.50	0	0.00	17.45	0	12,687	0.00%
2023/10/26	9	17.43	0	0.00	17.40	9	12,998	0.07%
2023/10/25	14	17.56	0	0.00	17.60	14	13,029	0.11%
2023/10/24	6.2	17.47	0	0.00	17.60	6.2	13,323	0.05%
2023/10/23	7.1	17.62	19	17.60	17.60	-11.9	13,889	-0.09%
2023/10/20	26	17.49	0	0.00	17.75	26	14,553	0.18%
2023/10/19	0	17.85	1.1	17.76	17.80	-1.1	14,648	-0.01%
2023/10/18	31	17.85	0.1	17.85	17.90	31	14,787	0.21%
2023/10/17	25	17.85	0.2	17.90	17.85	24.9	14,959	0.17%
2023/10/16	3.1	17.88	0.3	17.95	17.90	2.8	15,150	0.02%
2023/10/13	5	17.89	2	17.85	17.90	3	15,439	0.02%
2023/10/12	15	17.88	1	17.85	18.00	14	15,603	0.09%
2023/10/11	11	17.64	1.1	17.75	17.80	9.9	15,620	0.06%
2023/10/06	1	17.80	5.5	17.85	17.75	-4.5	15,340	-0.03%
2023/10/05	1.7	17.69	0	0.00	17.65	1.7	15,440	0.01%
2023/10/04	15.4	17.57	0	0.00	17.60	15.4	15,467	0.10%
2023/10/03	1.4	17.77	0.9	17.75	17.80	0.5	15,401	0.00%
2023/10/02	2.3	17.91	0	0.00	17.85	2.3	15,831	0.01%
2023/09/28	7	17.91	15	17.95	17.90	-8	16,289	-0.05%
2023/09/26	0	17.95	0.4	17.85	17.80	-0.4	16,234	0.00%
2023/09/25	6.3	17.85	0	0.00	17.85	6.3	16,194	0.04%
2023/09/22	21.6	17.76	3.8	17.77	17.75	17.8	16,425	0.11%
2023/09/21	14.6	17.76	0	0.00	17.80	14.6	16,478	0.09%
2023/09/20	0.1	18.05	108	18.00	18.00	-107.9	16,294	-0.66%	大賣/鉅額交易
2023/09/19	1	18.10	0	0.00	18.10	1	16,307	0.01%
2023/09/18	1.1	18.15	1	18.25	18.20	0.1	16,455	0.00%
2023/09/15	0.3	18.12	0	0.00	18.30	0.3	16,608	0.00%
2023/09/14	0	17.85	7.7	18.08	18.15	-7.7	16,338	-0.05%
2023/09/13	0.1	17.81	0	17.85	17.80	0.1	16,301	0.00%
2023/09/12	6.1	17.78	0	17.85	17.85	6	16,570	0.04%
2023/09/11	5.2	17.72	1	17.70	17.75	4.2	16,623	0.03%
2023/09/08	2	17.73	1	17.75	17.75	1	16,706	0.01%
2023/09/07	17.6	17.77	0	0.00	17.75	17.6	16,902	0.10%
2023/09/06	23	17.85	40	17.84	17.85	-17	17,075	-0.10%
2023/09/05	6.5	18.00	7.8	17.97	17.95	-1.3	17,214	-0.01%
2023/09/04	1	18.05	0	0.00	18.00	1	17,298	0.01%
2023/09/01	1.6	18.00	0	0.00	17.90	1.6	17,433	0.01%
2023/08/31	11.3	18.00	1.1	18.14	17.80	10.3	17,611	0.06%
2023/08/30	0.1	18.10	5.6	18.06	18.05	-5.4	17,572	-0.03%
2023/08/29	0.7	17.98	0.3	18.00	17.95	0.5	17,659	0.00%
2023/08/28	4	17.80	0.1	17.95	17.80	3.9	17,779	0.02%
2023/08/25	36.9	17.80	2.8	17.80	17.75	34.2	18,306	0.19%
2023/08/24	0.1	17.85	28	17.85	17.80	-27.9	18,424	-0.15%
2023/08/23	3	17.78	0.5	17.80	17.75	2.5	18,420	0.01%
2023/08/22	0	17.86	2.3	17.81	17.80	-2.3	18,493	-0.01%
2023/08/21	4.1	17.78	1	17.80	17.80	3.1	18,684	0.02%
2023/08/18	1.3	17.61	5	17.55	17.65	-3.7	18,774	-0.02%
2023/08/17	11.3	17.48	5	17.55	17.60	6.3	18,912	0.03%
2023/08/16	19.2	17.61	10	17.55	17.65	9.2	18,805	0.05%
2023/08/15	15.2	17.96	1	18.00	17.90	14.2	18,815	0.08%
2023/08/14	21.1	18.10	0.3	18.15	18.10	20.8	18,946	0.11%
2023/08/11	1.9	18.32	60	18.31	18.35	-58.1	19,084	-0.30%
2023/08/10	1	18.31	14	18.25	18.20	-13	19,166	-0.07%
2023/08/09	1	18.30	1	18.25	18.30	0	19,246	0.00%
2023/08/08	6.1	18.19	0.1	18.25	18.15	6	19,430	0.03%
2023/08/07	2	18.25	5	18.26	18.30	-3	19,599	-0.02%
2023/08/04	2	18.23	11	18.17	18.20	-9	19,726	-0.05%
2023/08/02	53.6	18.21	7.2	18.24	18.20	46.4	19,825	0.23%
2023/08/01	6	18.29	13.3	18.28	18.35	-7.3	20,109	-0.04%
2023/07/31	2.4	18.34	0	0.00	18.25	2.4	20,128	0.01%
2023/07/28	13.3	18.27	2.4	18.32	18.30	10.9	19,804	0.06%
2023/07/27	6.3	18.36	1	18.40	18.35	5.3	19,669	0.03%
2023/07/26	101	18.38	75	18.27	18.40	26	19,388	0.13%
2023/07/25	50.3	19.25	6	19.26	19.30	44.3	18,844	0.24%
2023/07/24	2.4	19.18	0.3	19.25	19.15	2.1	18,061	0.01%
2023/07/21	11.7	19.21	2	19.25	19.25	9.7	17,763	0.05%
2023/07/20	7	19.30	0	19.30	19.35	7	17,628	0.04%
2023/07/19	4.2	19.29	2.7	19.34	19.25	1.5	17,394	0.01%
2023/07/18	2	19.40	84	19.22	19.40	-82	17,223	-0.48%
2023/07/17	11	19.20	0.9	19.10	19.20	10.1	16,966	0.06%
2023/07/14	2.6	18.94	3	18.97	19.05	-0.4	16,817	0.00%
2023/07/13	10	18.90	0.1	18.90	18.85	9.9	16,762	0.06%
2023/07/12	5	18.80	0.1	18.90	18.85	4.9	16,749	0.03%
2023/07/11	2	18.85	1.1	18.84	18.85	0.9	16,703	0.01%
2023/07/10	6.1	18.35	1	18.25	18.35	5.1	16,760	0.03%
2023/07/07	128.2	18.26	2	18.35	18.25	126.2	16,722	0.75%	大買/鉅額交易
2023/07/06	13.6	18.62	40	18.70	18.50	-26.4	16,296	-0.16%
2023/07/05	10	18.90	0	0.00	18.90	10	15,851	0.06%
2023/07/04	6.8	18.95	2	19.00	18.90	4.8	15,812	0.03%
2023/07/03	11.1	18.95	1	19.00	19.00	10.1	15,921	0.06%
2023/06/30	5.1	18.86	0	0.00	18.90	5.1	16,122	0.03%
2023/06/29	5.4	18.98	1.3	19.00	19.00	4.1	15,940	0.03%
2023/06/28	3.1	19.03	1.2	19.01	19.05	2	15,971	0.01%
2023/06/27	10.1	19.15	2	19.15	19.10	8.1	15,953	0.05%
2023/06/26	0.2	19.19	0	0.00	19.15	0.2	15,913	0.00%
2023/06/21	0	0.00	2.7	19.09	19.15	-2.7	15,828	-0.02%
2023/06/20	0.1	18.95	0.3	18.95	19.00	-0.2	15,758	0.00%
2023/06/19	0.7	18.93	1.3	18.90	18.90	-0.6	15,734	0.00%
2023/06/16	0.1	19.00	12	19.00	19.00	-11.9	15,604	-0.08%
2023/06/15	13.9	19.00	1	19.10	19.00	12.9	15,277	0.08%
2023/06/14	1.1	19.09	1	19.00	19.10	0.1	15,328	0.00%
2023/06/13	4.8	19.01	2.2	19.00	19.00	2.6	15,594	0.02%
2023/06/12	12.3	19.02	52	18.96	19.00	-39.7	15,505	-0.26%
2023/06/09	1	19.05	46	19.05	19.05	-45	15,373	-0.29%
2023/06/08	0.3	18.75	2.6	18.80	18.85	-2.3	15,354	-0.01%
2023/06/07	0.1	18.71	12.5	18.75	18.80	-12.4	15,447	-0.08%
2023/06/06	9.7	18.66	5.1	18.66	18.65	4.6	15,425	0.03%
2023/06/05	1.8	18.65	8.4	18.67	18.65	-6.6	15,289	-0.04%
2023/06/02	5.4	18.40	1.1	18.40	18.45	4.3	14,997	0.03%
2023/06/01	6	18.35	0	0.00	18.35	6	14,973	0.04%
2023/05/31	2	18.40	0	0.00	18.35	2	14,857	0.01%
2023/05/30	2.3	18.46	1.1	18.41	18.45	1.1	14,350	0.01%
2023/05/29	1.1	18.40	1.4	18.40	18.40	-0.3	14,320	0.00%
2023/05/26	13	18.29	1.2	18.26	18.35	11.8	14,433	0.08%
2023/05/25	16.4	18.43	39.1	18.39	18.35	-22.7	14,407	-0.16%
2023/05/24	1.1	18.65	5.7	18.68	18.70	-4.7	14,324	-0.03%
2023/05/23	0	18.60	37.3	18.64	18.75	-37.3	14,269	-0.26%
2023/05/22	2	18.50	16.4	18.55	18.55	-14.4	14,224	-0.10%
2023/05/19	2	18.30	6	18.43	18.45	-4	14,108	-0.03%
2023/05/18	2.2	18.40	11	18.45	18.45	-8.8	13,810	-0.06%
2023/05/17	0.4	18.34	12	18.45	18.50	-11.6	13,565	-0.09%
2023/05/16	2	18.30	5	18.31	18.40	-3	13,236	-0.02%
2023/05/15	3.3	18.06	1.5	18.17	18.15	1.8	13,112	0.01%
2023/05/12	4.9	18.28	1	18.30	18.25	3.9	12,994	0.03%
2023/05/11	15.2	18.25	29.3	18.25	18.30	-14.1	12,811	-0.11%
2023/05/10	5.4	18.06	1	18.10	18.10	4.4	12,569	0.03%
2023/05/09	9.1	17.93	5	17.98	18.05	4.1	12,450	0.03%
2023/05/08	25.4	18.04	61	18.01	17.95	-35.6	12,451	-0.29%
2023/05/05	5	17.55	39	17.46	17.55	-34	11,896	-0.29%
2023/05/04	0	17.25	0	0.00	17.35	0	11,959	0.00%
2023/05/03	3	17.30	17	17.30	17.30	-14	12,121	-0.12%
2023/05/02	0.4	17.30	2	17.35	17.35	-1.6	12,515	-0.01%
2023/04/28	0	0.00	52.5	17.25	17.30	-52.5	13,234	-0.40%
2023/04/27	0	0.00	3	17.17	17.20	-3	13,202	-0.02%
2023/04/26	2	17.23	24	17.20	17.25	-22	13,306	-0.17%
2023/04/25	1	17.20	2	17.10	17.10	-1	13,272	-0.01%
2023/04/24	1	17.10	10	17.15	17.20	-9	13,242	-0.07%
2023/04/21	0.1	17.05	3.2	17.11	17.15	-3.1	13,345	-0.02%
2023/04/20	0.1	16.95	18	17.00	17.05	-17.9	13,389	-0.13%
2023/04/19	2	17.10	2	17.20	17.15	0	13,584	0.00%
2023/04/18	0	0.00	74.3	17.20	17.25	-74.3	13,559	-0.55%
2023/04/17	0.5	17.20	5	17.20	17.20	-4.5	13,584	-0.03%
2023/04/14	0.1	17.10	5.1	17.15	17.15	-5	13,573	-0.04%
2023/04/13	1.1	16.95	14	17.09	17.10	-12.9	13,492	-0.10%
2023/04/12	2	16.80	1.3	16.80	16.95	0.7	13,471	0.01%
2023/04/11	0	0.00	0.2	16.75	16.80	-0.2	13,485	0.00%
2023/04/10	1	16.60	1	16.65	16.70	0	13,434	0.00%
2023/04/07	2	16.60	1	16.60	16.65	1	13,413	0.01%
2023/04/06	3.2	16.60	0.8	16.62	16.65	2.4	13,351	0.02%
2023/03/31	0	0.00	11.8	16.55	16.60	-11.8	13,222	-0.09%
2023/03/30	10	16.39	0	0.00	16.40	10	13,032	0.08%
2023/03/29	0	0.00	0.2	16.45	16.40	-0.2	12,965	0.00%
2023/03/28	4	16.38	0.6	16.45	16.40	3.4	12,936	0.03%
2023/03/27	0	0.00	8.7	16.45	16.45	-8.7	13,154	-0.07%
2023/03/24	0.1	16.50	0	16.45	16.50	0.1	13,338	0.00%
2023/03/23	1.2	16.29	102	16.30	16.50	-100.8	13,318	-0.76%	大賣/
2023/03/22	2	16.20	6	16.20	16.30	-4	13,301	-0.03%
2023/03/21	0	0.00	1	16.05	16.05	-1	13,431	-0.01%
2023/03/20	1	15.95	0	0.00	15.95	1	13,557	0.01%
2023/03/17	3	15.92	8.2	15.84	16.00	-5.2	13,642	-0.04%
2023/03/16	96.1	15.56	80	15.60	15.60	16.1	13,590	0.12%
2023/03/15	26	15.94	5	16.10	15.85	21	13,437	0.16%
2023/03/14	12.4	15.88	1	15.85	15.85	11.4	13,466	0.08%
2023/03/13	143.1	15.90	5	16.10	16.15	138.1	13,336	1.04%	大買/鉅額交易
2023/03/10	63.2	16.17	0	0.00	16.15	63.2	13,157	0.48%
2023/03/09	3	16.53	5	16.40	16.45	-2	13,143	-0.02%
2023/03/08	1	16.40	2.7	16.46	16.50	-1.7	13,735	-0.01%
2023/03/07	1	16.45	1	16.50	16.50	0	13,888	0.00%
2023/03/06	0.1	16.35	7	16.36	16.40	-7	14,024	-0.05%
2023/03/03	7.2	16.25	3	16.30	16.30	4.2	14,048	0.03%
2023/03/02	0.1	16.35	0	0.00	16.35	0.1	14,129	0.00%
2023/03/01	2.1	16.40	0	0.00	16.35	2.1	14,146	0.01%
2023/02/24	3.3	16.49	0.4	16.52	16.45	2.9	14,069	0.02%
2023/02/23	4	16.50	1	16.55	16.55	3	13,957	0.02%
2023/02/22	0.1	16.50	0	0.00	16.55	0.1	13,983	0.00%
2023/02/21	0.5	16.54	3	16.50	16.55	-2.5	13,997	-0.02%
2023/02/20	1.8	16.58	9.1	16.60	16.60	-7.3	14,097	-0.05%
2023/02/17	15	16.35	4.2	16.35	16.40	10.8	14,088	0.08%
2023/02/16	6	16.25	11	16.30	16.25	-5	14,384	-0.03%
2023/02/15	3.6	16.30	5	16.33	16.25	-1.4	14,727	-0.01%
2023/02/14	1.3	16.32	27.5	16.34	16.35	-26.2	14,756	-0.18%
2023/02/13	4	16.14	40.7	16.22	16.30	-36.7	14,931	-0.25%
2023/02/10	3.3	16.15	0	0.00	16.15	3.3	14,936	0.02%
2023/02/09	0	0.00	20.3	16.20	16.20	-20.3	15,105	-0.13%
2023/02/08	4	16.06	0	0.00	16.10	4	15,129	0.03%
2023/02/07	14	16.15	2	16.18	16.10	12	15,186	0.08%
2023/02/06	25	16.26	0	0.00	16.15	25	15,170	0.16%
2023/02/03	2	16.10	23	16.23	16.30	-21	15,075	-0.14%
2023/02/02	2	16.23	0.5	16.25	16.25	1.5	15,352	0.01%
2023/02/01	1.5	16.22	10	16.25	16.25	-8.5	15,289	-0.06%
2023/01/31	4	16.26	14.2	16.35	16.25	-10.2	15,294	-0.07%
2023/01/30	0	0.00	26.2	16.29	16.70	-26.2	15,051	-0.17%
2023/01/17	14	15.80	2.6	15.78	15.80	11.4	14,385	0.08%
2023/01/16	0	0.00	2	15.75	15.80	-2	14,411	-0.01%
2023/01/13	0	0.00	70.2	15.80	15.70	-70.2	14,392	-0.49%
2023/01/12	5.1	15.50	0	0.00	15.55	5.1	14,962	0.03%
2023/01/11	1	15.60	0	0.00	15.60	1	15,264	0.01%
2023/01/10	0.2	15.63	11	15.56	15.70	-10.8	15,273	-0.07%
2023/01/09	1	15.50	14.1	15.60	15.65	-13.1	15,354	-0.09%
2023/01/06	2	15.40	1.2	15.40	15.35	0.8	15,292	0.00%
2023/01/05	10.3	15.40	4.3	15.32	15.40	6	15,567	0.04%
2023/01/04	2.4	15.15	2	15.15	15.20	0.4	15,590	0.00%
2023/01/03	1	14.95	1.2	14.97	15.10	-0.2	15,843	0.00%
2022/12/30	0	0.00	21	15.24	15.10	-21	15,943	-0.13%
2022/12/29	2.8	14.94	1	14.95	15.05	1.8	15,880	0.01%
2022/12/27	0.1	15.20	3	15.20	15.20	-2.9	16,150	-0.02%
2022/12/26	2.3	15.13	0.2	15.20	15.10	2.1	16,362	0.01%
2022/12/23	70	15.10	7	15.20	15.20	63	16,666	0.38%
2022/12/22	5.2	15.06	13.1	15.20	15.20	-7.9	17,096	-0.05%
2022/12/21	22.4	14.97	2	15.00	15.05	20.4	17,462	0.12%
2022/12/20	1	15.00	0	0.00	15.00	1	17,669	0.01%
2022/12/19	2	14.85	75.5	15.20	15.25	-73.5	17,914	-0.41%
2022/12/16	4	15.01	1.1	15.05	15.00	3	17,808	0.02%
2022/12/15	4	14.99	2	15.08	15.10	2	17,895	0.01%
2022/12/14	0	0.00	6	15.05	15.10	-6	18,180	-0.03%
2022/12/13	0	0.00	6.5	14.98	14.95	-6.5	18,267	-0.04%
2022/12/12	1	14.85	0.4	15.00	14.90	0.6	18,118	0.00%
2022/12/09	2	14.95	22	15.00	15.05	-20	18,529	-0.11%
2022/12/08	2	14.90	0.1	14.94	14.80	1.9	18,594	0.01%
2022/12/07	1	15.05	6	15.09	15.10	-5	18,646	-0.03%
2022/12/06	4	14.74	0	0.00	14.65	4	18,482	0.02%
2022/12/05	35	14.94	4.4	14.89	14.85	30.7	18,487	0.17%
2022/12/02	8.2	14.95	0	0.00	14.90	8.2	18,794	0.04%
2022/12/01	27.1	15.11	4	15.20	15.10	23.1	19,241	0.12%
2022/11/30	1	15.15	25.4	15.08	15.15	-24.4	19,201	-0.13%
2022/11/29	0.3	15.00	4.2	14.90	15.00	-4	18,666	-0.02%
2022/11/28	3.5	14.64	0	14.80	14.65	3.5	18,704	0.02%
2022/11/25	0.2	14.75	10	14.80	14.85	-9.8	18,893	-0.05%
2022/11/24	0	0.00	1	14.60	14.80	-1	19,300	-0.01%
2022/11/23	3	14.67	8	14.70	14.70	-5	19,416	-0.03%
2022/11/22	30	14.60	0	0.00	14.60	30	19,824	0.15%
2022/11/17	3	14.55	0	14.65	14.55	3	21,325	0.01%
2022/11/16	0.2	14.80	22.1	14.71	14.80	-21.9	22,042	-0.10%
2022/11/15	3	14.80	10.1	14.84	14.85	-7.1	22,522	-0.03%
2022/11/14	1.3	14.68	7	14.79	14.80	-5.7	22,841	-0.02%
2022/11/11	0	0.00	19.8	14.57	14.60	-19.8	22,820	-0.09%
2022/11/10	3.1	14.00	2	14.10	14.10	1.1	22,817	0.00%
2022/11/09	3.4	13.96	4.5	14.02	14.15	-1.1	23,053	0.00%
2022/11/08	2	13.65	3.1	13.77	13.75	-1.1	23,175	0.00%
2022/11/07	3	13.52	35.6	13.63	13.65	-32.6	23,406	-0.14%
2022/11/04	21	13.24	41	13.33	13.35	-20	23,794	-0.08%
2022/11/03	11.7	13.26	30	13.32	13.25	-18.3	24,133	-0.08%
2022/11/02	0.8	13.50	23	13.51	13.45	-22.2	24,217	-0.09%
2022/11/01	1	13.30	0	0.00	13.55	1	24,270	0.00%
2022/10/31	16.7	13.26	2	13.40	13.25	14.7	24,335	0.06%
2022/10/28	0	0.00	1	13.55	13.45	-1	24,113	0.00%
2022/10/27	0	0.00	4	13.65	13.55	-4	24,223	-0.02%
2022/10/26	1	13.40	9	13.26	13.40	-8	24,269	-0.03%
2022/10/25	2	12.95	0	0.00	13.10	2	24,242	0.01%
2022/10/24	5.2	13.06	6	13.05	13.00	-0.8	24,566	0.00%
2022/10/21	2.1	12.85	9	12.80	12.90	-6.9	24,630	-0.03%
2022/10/20	11.1	12.54	3	12.55	12.85	8.1	24,599	0.03%
2022/10/19	9.1	12.82	1	12.85	12.90	8.1	24,090	0.03%
2022/10/18	1	12.95	0	0.00	13.10	1	23,905	0.00%
2022/10/17	1	12.75	1	12.70	12.85	0	24,135	0.00%
2022/10/14	19.5	12.96	0	0.00	12.90	19.5	24,079	0.08%
2022/10/13	24.6	12.98	3	12.90	12.90	21.6	24,098	0.09%
2022/10/12	4.2	13.34	0	0.00	13.30	4.2	23,841	0.02%
2022/10/11	10.8	13.36	15	13.35	13.25	-4.2	23,892	-0.02%
2022/10/07	0.3	13.65	2	13.60	13.75	-1.7	23,849	-0.01%
2022/10/06	2	13.65	0	0.00	13.70	2	23,806	0.01%
2022/10/05	1	13.80	1	13.80	13.65	0	24,050	0.00%
2022/10/04	13.7	13.48	0	0.00	13.55	13.7	24,312	0.06%
2022/10/03	9.4	13.55	9	13.61	13.45	0.4	24,314	0.00%
2022/09/30	6.1	13.73	6	13.69	13.70	0.1	24,186	0.00%
2022/09/29	6	13.82	2	13.90	13.85	4	24,166	0.02%
2022/09/28	18.5	13.72	9	13.62	13.65	9.4	23,981	0.04%
2022/09/27	10.5	13.97	2	13.95	13.95	8.5	23,638	0.04%
2022/09/26	23.2	14.05	10	14.05	14.00	13.2	23,652	0.06%
2022/09/23	15.3	14.32	1	14.40	14.35	14.3	23,574	0.06%
2022/09/22	21.7	14.38	0	0.00	14.35	21.7	23,803	0.09%
2022/09/21	16	14.67	1.1	14.85	14.65	14.9	23,808	0.06%
2022/09/20	8.3	14.87	10.2	14.85	14.80	-2	23,553	-0.01%
2022/09/19	7	14.86	0	0.00	14.85	7	23,552	0.03%
2022/09/16	9	14.85	0	0.00	14.80	9	23,689	0.04%
2022/09/15	1	15.10	0.6	15.00	15.00	0.4	23,446	0.00%
2022/09/14	9.9	14.91	2	14.85	14.85	7.9	23,465	0.03%
2022/09/13	3	15.10	0	0.00	15.10	3	23,658	0.01%
2022/09/12	0.5	15.15	0	0.00	15.15	0.5	24,201	0.00%
2022/09/08	7	14.92	1	15.10	15.05	6	24,544	0.02%
2022/09/07	13.3	14.89	0	0.00	14.80	13.3	24,478	0.05%
2022/09/06	3	15.20	0	0.00	15.20	3	24,249	0.01%
2022/09/05	8	15.00	3	15.00	15.05	5	24,503	0.02%
2022/09/02	22.5	14.94	0	0.00	14.90	22.5	24,728	0.09%
2022/09/01	15.5	15.00	3	15.00	15.00	12.5	24,701	0.05%
2022/08/31	5.3	15.20	0	0.00	15.20	5.3	24,656	0.02%
2022/08/30	2.3	15.18	3	15.20	15.20	-0.7	24,212	0.00%
2022/08/29	26	15.27	0	0.00	15.20	26	24,312	0.11%
2022/08/26	73.7	15.60	1	15.60	15.60	72.7	24,693	0.29%
2022/08/25	7.6	15.72	0	0.00	15.70	7.6	24,386	0.03%
2022/08/24	55.4	15.85	17	16.13	15.65	38.4	24,262	0.16%
2022/08/23	5	17.37	5	17.42	17.35	0	23,854	0.00%
2022/08/22	7.1	17.46	5	17.50	17.45	2.1	23,319	0.01%
2022/08/19	18	17.42	3.4	17.36	17.50	14.6	22,893	0.06%
2022/08/18	9	17.48	4	17.45	17.45	5	22,545	0.02%
2022/08/17	18	17.36	31.2	17.50	17.45	-13.2	22,433	-0.06%
2022/08/16	5.1	17.35	3	17.22	17.30	2.1	22,203	0.01%
2022/08/15	7	16.98	3	17.05	17.10	4	22,193	0.02%
2022/08/12	8	16.87	1	16.80	16.85	7	22,125	0.03%
2022/08/11	23.2	16.88	13.9	16.95	16.90	9.3	22,181	0.04%
2022/08/10	1.1	16.40	6	16.22	16.45	-4.9	21,960	-0.02%
2022/08/09	0.2	15.90	4	15.90	15.90	-3.8	21,795	-0.02%
2022/08/05	3	15.80	15	15.80	15.80	-12	22,464	-0.05%
2022/08/04	0.1	15.65	10	15.55	15.60	-9.9	23,163	-0.04%
2022/08/03	2.9	15.61	0	0.00	15.65	2.9	23,404	0.01%
2022/08/02	1.4	15.73	0	0.00	15.75	1.4	23,968	0.01%
2022/08/01	3	15.70	1	15.75	15.80	2	24,602	0.01%
2022/07/29	28	15.68	0	0.00	15.70	28	25,403	0.11%
2022/07/28	3	15.63	0	0.00	15.70	3	26,493	0.01%
2022/07/27	7	15.54	0	0.00	15.55	7	26,527	0.03%
2022/07/26	4.4	15.52	0	0.00	15.55	4.4	26,731	0.02%
2022/07/25	7.3	15.64	0	0.00	15.60	7.3	26,854	0.03%
2022/07/22	4.1	15.43	2	15.58	15.60	2.1	27,073	0.01%
2022/07/21	2	15.35	1	15.30	15.35	1	27,178	0.00%
2022/07/20	7.7	15.28	0	0.00	15.15	7.7	27,406	0.03%
2022/07/19	1.2	15.26	3	15.25	15.20	-1.8	27,731	-0.01%
2022/07/18	1	15.10	11	15.15	15.20	-10	28,028	-0.04%
2022/07/15	15.8	15.01	4	14.90	14.90	11.8	28,254	0.04%
2022/07/14	5.1	15.25	0	0.00	15.30	5.1	28,332	0.02%
2022/07/13	5	15.29	0.4	15.40	15.30	4.6	28,635	0.02%
2022/07/12	38	14.99	45	15.10	14.85	-7	28,848	-0.02%
2022/07/11	4.2	15.61	0	0.00	15.50	4.2	28,663	0.01%
2022/07/08	1	15.80	3	15.92	15.90	-2	28,870	-0.01%
2022/07/07	1.1	15.76	3	15.73	15.70	-1.9	29,048	-0.01%
2022/07/06	15.8	15.82	0	0.00	15.75	15.8	29,193	0.05%
2022/07/05	2.2	16.08	2	16.15	16.10	0.2	29,615	0.00%
2022/07/04	3	15.98	0	0.00	16.05	3	29,922	0.01%
2022/07/01	1.2	16.22	7	16.01	16.00	-5.8	30,445	-0.02%
2022/06/30	12	16.37	0	0.00	16.30	12	30,994	0.04%
2022/06/29	3	16.60	3	16.73	16.70	0	31,165	0.00%
2022/06/28	15	16.89	2	16.93	16.90	13	31,677	0.04%
2022/06/27	2	16.90	20	16.96	16.85	-18	31,978	-0.06%
2022/06/24	1	16.90	1	16.95	16.95	0	31,837	0.00%
2022/06/23	15.1	16.77	4.9	16.86	16.90	10.2	31,775	0.03%
2022/06/22	5	16.95	3	16.90	16.85	2	31,985	0.01%
2022/06/21	18	16.81	59	17.09	17.10	-41	32,130	-0.13%
2022/06/20	51	16.80	50	16.99	16.70	1	32,505	0.00%
2022/06/17	31.5	16.62	9	16.60	16.60	22.5	32,243	0.07%
2022/06/16	1	17.00	9.5	17.13	16.90	-8.5	31,909	-0.03%
2022/06/15	3	16.97	2	16.90	16.90	1	32,139	0.00%
2022/06/14	31	16.85	39	16.92	16.90	-8	32,268	-0.02%
2022/06/13	44.4	16.74	5	16.85	16.85	39.4	32,212	0.12%
2022/06/10	9.3	17.22	2	17.05	17.15	7.3	32,043	0.02%
2022/06/09	17.4	17.28	0.2	17.45	17.35	17.2	32,004	0.05%
2022/06/08	1.1	17.65	1	17.60	17.60	0.1	31,912	0.00%
2022/06/07	25.1	17.77	0	0.00	17.70	25.1	32,378	0.08%
2022/06/06	3	17.88	19	17.87	18.00	-16	32,415	-0.05%
2022/06/02	4	17.53	1	17.65	17.50	3	32,654	0.01%
2022/06/01	3	17.63	1	17.70	17.55	2	33,482	0.01%
2022/05/31	4.2	17.70	1	17.95	17.95	3.2	33,658	0.01%
2022/05/30	7	17.56	2	17.65	17.70	5	33,382	0.01%
2022/05/27	5.1	17.26	10.1	17.30	17.25	-5	33,334	-0.01%
2022/05/26	12.2	16.92	2	17.00	16.95	10.2	33,548	0.03%
2022/05/25	3	16.90	1	17.10	17.00	2	34,266	0.01%
2022/05/24	0	0.00	14	17.17	17.00	-14	34,984	-0.04%
2022/05/23	4	17.03	0	0.00	17.05	4	35,215	0.01%
2022/05/20	1	17.05	2.2	17.05	17.05	-1.2	35,541	0.00%
2022/05/19	13.2	16.76	0	0.00	16.80	13.2	35,645	0.04%
2022/05/18	6.1	17.12	18	17.17	17.25	-11.9	35,469	-0.03%
2022/05/17	4.2	16.80	11	16.86	16.85	-6.8	35,397	-0.02%
2022/05/16	23.7	16.62	20	16.55	16.80	3.7	35,438	0.01%
2022/05/13	29.2	16.61	37.6	16.69	16.70	-8.4	35,469	-0.02%
2022/05/12	54.5	16.87	1	16.95	16.70	53.5	35,265	0.15%
2022/05/11	37	17.35	1	17.50	17.35	36	34,614	0.10%
2022/05/10	17.2	17.40	0	0.00	17.50	17.2	34,449	0.05%
2022/05/09	41.5	17.89	1	17.80	17.85	40.5	34,032	0.12%
2022/05/06	83.4	18.31	9.5	18.35	18.40	73.9	33,606	0.22%
2022/05/05	126.8	18.79	5	18.65	18.90	121.8	33,232	0.37%	大買/鉅額交易
2022/05/04	2	19.28	15	19.25	19.40	-13	32,016	-0.04%
2022/05/03	12	19.28	30	19.22	19.30	-18	32,347	-0.06%
2022/04/29	2.1	19.49	31	19.41	19.40	-28.9	32,498	-0.09%
2022/04/28	73	19.10	0	0.00	19.15	73	32,851	0.22%
2022/04/27	15.4	19.12	2	19.13	19.10	13.4	32,897	0.04%
2022/04/26	1	19.25	102	19.45	19.35	-101	32,939	-0.31%	大賣/鉅額交易
2022/04/25	16.2	19.05	1	19.05	19.15	15.2	33,000	0.05%
2022/04/22	101.4	19.15	1	19.25	19.35	100.4	33,222	0.30%	大買/
2022/04/21	19.3	19.30	4	19.26	19.30	15.3	34,166	0.04%
2022/04/20	4.4	19.32	2	19.30	19.60	2.4	35,608	0.01%
2022/04/19	13.2	19.56	8	19.56	19.40	5.2	35,711	0.01%
2022/04/18	20.6	19.63	17	19.48	19.55	3.6	36,045	0.01%
2022/04/15	12	20.02	5.1	20.07	20.00	6.9	35,692	0.02%
2022/04/14	13.2	20.25	34.1	20.16	20.15	-20.9	35,789	-0.06%
2022/04/13	11	20.52	14	20.54	20.55	-3	35,586	-0.01%
2022/04/12	9	20.57	56.3	20.58	20.60	-47.3	35,447	-0.13%
2022/04/11	15.5	20.68	3	20.63	20.70	12.5	35,138	0.04%
2022/04/08	1.3	20.63	1.1	21.00	20.95	0.2	34,541	0.00%
2022/04/07	23.9	20.95	4.5	20.91	20.70	19.4	34,289	0.06%
2022/04/06	5.5	21.01	9.4	20.64	21.10	-3.9	33,694	-0.01%
2022/04/01	14.1	20.56	2.2	20.53	20.60	11.9	33,019	0.04%
2022/03/31	5	20.55	1	20.60	20.50	4	32,491	0.01%
2022/03/30	1	20.35	2.1	20.17	20.15	-1.1	31,703	0.00%
2022/03/29	10	19.93	33	20.00	19.95	-23	31,327	-0.07%
2022/03/28	27	19.65	50.1	19.65	19.95	-23.1	31,270	-0.07%
2022/03/25	33	19.85	2.1	19.97	19.85	30.9	31,246	0.10%
2022/03/24	1.1	20.10	52.3	20.05	20.15	-51.2	30,875	-0.17%
2022/03/23	7.1	20.16	8.1	20.11	20.25	-1	30,712	0.00%
2022/03/22	2	19.75	2.2	19.75	19.80	-0.2	30,062	0.00%
2022/03/21	0	0.00	11.3	19.65	19.65	-11.3	29,799	-0.04%
2022/03/18	8.1	19.58	8.2	19.75	19.60	-0.1	29,812	0.00%
2022/03/17	1.9	19.48	7.5	19.49	19.45	-5.6	29,442	-0.02%
2022/03/16	6.5	19.07	0	0.00	19.20	6.5	29,204	0.02%
2022/03/15	4.2	18.85	6.1	18.85	19.00	-1.9	29,031	-0.01%
2022/03/14	4.4	18.82	10	18.85	18.85	-5.6	28,994	-0.02%
2022/03/11	3.5	18.89	0.3	19.03	18.90	3.2	29,061	0.01%
2022/03/10	3.3	18.70	3.5	18.84	18.95	-0.2	29,074	0.00%
2022/03/09	9.3	18.30	0	18.45	18.30	9.3	28,602	0.03%
2022/03/08	21.4	18.36	18.3	18.34	18.25	3.1	28,406	0.01%
2022/03/07	32.5	18.74	111.5	18.76	18.90	-79	27,652	-0.29%	大賣/
2022/03/04	12.6	19.33	0	0.00	19.35	12.6	27,929	0.05%
2022/03/03	5.2	19.55	0	0.00	19.60	5.2	27,931	0.02%
2022/03/02	20.1	19.48	5	19.50	19.60	15.1	28,069	0.05%
2022/03/01	24.2	19.65	10	19.70	19.60	14.2	27,944	0.05%
2022/02/25	24.6	19.32	3	19.45	19.50	21.6	27,627	0.08%
2022/02/24	28.3	19.49	142	19.39	19.50	-113.7	26,939	-0.42%	大賣/鉅額交易
2022/02/23	3.6	19.78	1	19.75	19.85	2.6	26,279	0.01%
2022/02/22	47.7	19.72	19.5	19.69	19.85	28.2	26,396	0.11%
2022/02/21	10.1	19.98	21	19.99	20.05	-10.9	26,106	-0.04%
2022/02/18	4.3	20.11	1	20.10	20.10	3.3	26,459	0.01%
2022/02/17	2	20.25	3	20.20	20.20	-1	26,477	0.00%
2022/02/15	12.2	20.15	2	20.15	20.10	10.2	26,274	0.04%
2022/02/14	32.1	20.15	9.1	20.21	20.30	23	26,109	0.09%
2022/02/11	3.6	20.45	4	20.45	20.55	-0.5	25,751	0.00%
2022/02/10	3	20.38	0.1	20.40	20.50	2.9	25,596	0.01%
2022/02/09	4	20.36	9.3	20.35	20.45	-5.3	25,426	-0.02%
2022/02/08	3.8	20.24	31.7	20.30	20.30	-27.9	25,225	-0.11%
2022/02/07	8	19.96	16	19.81	20.10	-8	24,881	-0.03%
2022/01/26	4.9	19.72	0	0.00	19.65	4.9	24,408	0.02%
2022/01/25	33.5	19.61	4	19.70	19.70	29.5	24,197	0.12%
2022/01/24	16.2	19.76	34.1	19.84	20.00	-17.9	23,764	-0.08%
2022/01/21	11.1	20.03	8	20.05	20.15	3.1	23,554	0.01%
2022/01/20	24.2	20.20	1.4	20.26	20.45	22.8	23,006	0.10%
2022/01/19	5.1	20.51	93	20.62	20.55	-87.9	22,785	-0.39%
2022/01/18	5.1	20.47	11.9	20.64	20.70	-6.8	22,400	-0.03%
2022/01/17	82.4	20.37	117	20.34	20.50	-34.6	22,119	-0.16%	大賣/
2022/01/14	48.5	20.53	78.2	20.44	20.55	-29.7	21,478	-0.14%
2022/01/13	68.3	20.14	76	20.14	20.50	-7.7	20,292	-0.04%
2022/01/12	21.2	19.47	22.7	19.48	19.50	-1.6	18,544	-0.01%
2022/01/11	14	19.24	49	19.37	19.40	-35	18,368	-0.19%
2022/01/10	2.1	18.90	3.8	18.97	19.05	-1.7	18,410	-0.01%
2022/01/07	1.2	19.01	6	18.97	18.95	-4.8	18,617	-0.03%
2022/01/06	2.1	18.70	3.2	18.75	18.85	-1.1	18,353	-0.01%
2022/01/05	2.2	18.75	5	18.75	18.75	-2.8	18,254	-0.02%
2022/01/04	8	18.79	0	0.00	18.80	8	18,561	0.04%
2022/01/03	15.2	18.96	1	18.80	18.85	14.2	18,623	0.08%
2021/12/30	2	18.93	11	18.95	18.95	-9	18,824	-0.05%
2021/12/29	4	18.92	0.7	18.95	18.95	3.3	18,923	0.02%
2021/12/28	5	18.75	1	18.80	18.90	4	19,040	0.02%
2021/12/27	2	18.75	0	0.00	18.75	2	19,132	0.01%
2021/12/24	2.1	18.68	0	0.00	18.75	2.1	19,595	0.01%
2021/12/23	1.2	18.61	2.2	18.60	18.65	-1	19,754	0.00%
2021/12/22	7	18.60	0	0.00	18.65	7	20,014	0.03%
2021/12/21	1	18.60	1	18.65	18.60	0	20,124	0.00%
2021/12/20	8.3	18.56	0	0.00	18.55	8.3	20,255	0.04%
2021/12/17	0	0.00	1	18.65	18.75	-1	20,299	0.00%
2021/12/16	5	18.59	10	18.60	18.65	-5	20,334	-0.02%
2021/12/15	31.5	18.60	3	18.60	18.65	28.5	20,917	0.14%
2021/12/14	12.1	18.65	0.7	18.75	18.75	11.4	21,365	0.05%
2021/12/13	2.1	18.85	4	18.90	18.90	-1.9	21,367	-0.01%
2021/12/10	1.1	18.96	12.1	19.09	18.95	-11	21,476	-0.05%
2021/12/09	4	18.95	3	18.98	19.00	1	21,678	0.00%
2021/12/08	8	18.82	0.3	18.85	18.85	7.7	22,132	0.03%
2021/12/07	0.1	18.85	11	18.65	18.90	-10.9	22,262	-0.05%
2021/12/06	3	18.60	4.3	18.63	18.70	-1.3	22,391	-0.01%
2021/12/03	3.1	18.55	1.1	18.64	18.55	2	22,953	0.01%
2021/12/02	3	18.38	0.1	18.50	18.60	3	24,218	0.01%
2021/12/01	11	18.37	0.1	18.50	18.65	11	25,549	0.04%
2021/11/30	10.2	18.20	11	18.20	18.60	-0.9	26,132	0.00%
2021/11/29	7.3	18.09	3	18.17	18.20	4.3	26,102	0.02%
2021/11/26	35.5	18.34	2	18.55	18.35	33.5	26,820	0.12%
2021/11/25	2.1	18.60	2.2	18.65	18.70	0	27,887	0.00%
2021/11/24	15	18.63	3	18.60	18.60	12	29,311	0.04%
2021/11/23	2.3	18.63	2	18.60	18.60	0.3	30,266	0.00%
2021/11/22	25.3	18.68	16	18.68	18.70	9.3	30,460	0.03%
2021/11/19	32.2	18.97	13.2	18.90	18.95	19	30,665	0.06%
2021/11/18	8.6	19.26	1	19.20	19.30	7.6	31,135	0.02%
2021/11/17	12	19.23	24.1	19.17	19.25	-12.1	31,066	-0.04%
2021/11/16	9.6	18.70	1.2	18.69	18.70	8.4	30,550	0.03%
2021/11/15	8	18.59	7.1	18.61	18.55	0.9	30,557	0.00%
2021/11/12	3	18.45	0.1	18.45	18.45	2.9	30,520	0.01%
2021/11/11	1	18.40	0.6	18.30	18.45	0.4	30,627	0.00%
2021/11/10	0.2	18.28	0.1	18.30	18.30	0.1	30,857	0.00%
2021/11/09	4	18.15	2.2	18.25	18.30	1.8	30,977	0.01%
2021/11/08	0.9	18.25	0	0.00	18.20	0.9	31,001	0.00%
2021/11/05	1	18.10	0	0.00	18.25	1	31,251	0.00%
2021/11/03	7.2	18.12	0	0.00	18.15	7.2	31,384	0.02%
2021/11/02	2	18.18	8	18.18	18.15	-6	31,462	-0.02%
2021/11/01	1	18.30	65.5	18.25	18.25	-64.5	31,597	-0.20%
2021/10/29	1.8	18.34	4.3	18.26	18.25	-2.4	31,549	-0.01%
2021/10/28	13	18.40	5	18.41	18.45	8	31,507	0.03%
2021/10/27	2.3	18.38	0	0.00	18.40	2.3	31,612	0.01%
2021/10/26	2	18.60	16	18.60	18.55	-14	31,619	-0.04%
2021/10/25	1	18.55	1.3	18.60	18.60	-0.3	31,803	0.00%
2021/10/22	0.2	18.50	0.7	18.50	18.50	-0.5	32,298	0.00%
2021/10/21	3	18.57	0	0.00	18.50	3	33,071	0.01%
2021/10/20	2.1	18.45	2.3	18.48	18.50	-0.2	33,634	0.00%
2021/10/19	5.4	18.59	22	18.62	18.60	-16.6	34,067	-0.05%
2021/10/18	4	18.68	16.2	18.58	18.65	-12.2	34,173	-0.04%
2021/10/15	0	0.00	25.2	18.16	18.20	-25.2	33,764	-0.07%
2021/10/14	3	17.90	0	0.00	17.90	3	33,864	0.01%
2021/10/13	4	17.89	1.1	17.97	17.95	2.9	34,310	0.01%
2021/10/12	13	17.71	1	18.00	18.00	12	34,716	0.03%
2021/10/08	10	17.93	0.6	18.00	17.95	9.4	34,575	0.03%
2021/10/07	0.1	18.00	22	18.00	18.00	-21.9	34,696	-0.06%
2021/10/06	9.5	17.80	4.2	17.80	17.85	5.3	34,890	0.02%
2021/10/05	5	17.86	4.4	17.81	17.85	0.6	35,446	0.00%
2021/10/04	7.6	17.73	6	17.75	17.80	1.6	35,833	0.00%
2021/10/01	54.6	17.84	15	17.81	17.75	39.6	35,967	0.11%
2021/09/30	14	17.90	13	18.01	18.10	1	35,851	0.00%
2021/09/29	11.2	17.90	1	18.00	18.00	10.2	36,079	0.03%
2021/09/28	2	17.95	2	18.05	18.05	0	36,072	0.00%
2021/09/27	10	17.97	5	17.95	18.00	5	36,178	0.01%
2021/09/24	10.1	18.00	10.9	18.03	18.05	-0.8	36,121	0.00%
2021/09/23	2	18.00	1	18.00	18.05	1	36,116	0.00%
2021/09/22	45.7	17.84	15.1	17.86	17.90	30.6	36,082	0.08%
2021/09/17	9	18.25	8	18.27	18.20	1	35,621	0.00%
2021/09/16	4.1	18.38	1	18.35	18.40	3.1	35,283	0.01%
2021/09/15	1	18.35	13	18.38	18.35	-12	35,155	-0.03%
2021/09/14	18.1	18.64	1	18.55	18.55	17.1	35,162	0.05%
2021/09/13	136.3	18.27	3.5	18.73	18.55	132.8	35,042	0.38%	大買/鉅額交易
2021/09/10	8.1	18.19	5	18.18	18.25	3.1	34,858	0.01%
2021/09/09	12	17.73	3	17.83	17.95	9	35,149	0.03%
2021/09/08	63.3	17.88	14	17.88	17.85	49.3	34,927	0.14%
2021/09/07	90.9	18.19	96	18.27	18.10	-5.1	34,344	-0.01%
2021/09/06	124.4	19.34	18	19.32	19.35	106.4	33,144	0.32%	大買/鉅額交易
2021/09/03	177	19.05	6	19.05	19.05	171	31,674	0.54%	大買/鉅額交易
2021/09/02	18.1	18.93	26.4	18.86	18.85	-8.3	30,881	-0.03%
2021/09/01	29.4	19.30	18	19.41	19.25	11.4	30,020	0.04%
2021/08/31	30.5	19.25	4.3	19.32	19.35	26.2	29,352	0.09%
2021/08/30	29.2	19.21	36.2	19.35	19.60	-7	28,246	-0.02%
2021/08/27	8.3	18.40	44.7	18.34	18.40	-36.4	26,901	-0.14%
2021/08/26	5	17.79	1	17.85	17.85	4	26,238	0.02%
2021/08/25	3	17.72	1.1	17.70	17.80	1.9	26,734	0.01%
2021/08/24	1.3	17.17	15	17.40	17.70	-13.7	26,372	-0.05%
2021/08/23	5.1	17.01	7	17.07	17.10	-2	25,647	-0.01%
2021/08/20	4.3	16.88	0.2	16.90	16.90	4.1	25,614	0.02%
2021/08/19	2	16.88	1	16.90	16.90	1	25,986	0.00%
2021/08/18	4	16.87	0.1	16.88	17.00	3.9	25,898	0.02%
2021/08/17	4.2	16.83	0	0.00	16.90	4.2	25,913	0.02%
2021/08/16	5.2	16.80	1	16.80	16.80	4.1	25,877	0.02%
2021/08/13	34.9	17.00	80	16.95	16.95	-45.1	25,848	-0.17%
2021/08/12	0	17.15	10	17.15	17.10	-10	25,990	-0.04%
2021/08/11	11.3	17.06	4	17.20	17.10	7.3	26,137	0.03%
2021/08/10	21.1	17.05	5	17.05	17.00	16.1	26,273	0.06%
2021/08/09	2.1	17.10	4.3	17.06	17.05	-2.2	26,921	-0.01%
2021/08/06	3.3	17.15	2	17.13	17.10	1.3	27,264	0.00%
2021/08/05	0.3	17.03	7.4	17.04	17.05	-7.1	27,820	-0.03%
2021/08/04	0.2	17.00	0	0.00	17.00	0.2	29,250	0.00%
2021/08/03	1	16.90	7	17.03	17.00	-6	29,885	-0.02%
2021/08/02	2	16.95	0	0.00	17.00	2	30,565	0.01%
2021/07/30	0.3	17.00	0.1	17.00	16.95	0.2	30,743	0.00%
2021/07/29	2	17.05	3	16.90	17.05	-1	31,030	0.00%
2021/07/28	6.1	16.74	13	16.62	16.85	-6.9	31,290	-0.02%
2021/07/27	66.5	16.94	5.1	17.02	16.75	61.4	31,684	0.19%
2021/07/26	14.6	17.45	34.3	17.36	17.20	-19.8	32,480	-0.06%
2021/07/23	17	17.08	35.2	17.04	17.15	-18.2	31,973	-0.06%
2021/07/22	32	16.90	38.8	16.87	16.90	-6.7	31,577	-0.02%
2021/07/21	3	16.60	41.1	16.61	16.70	-38.1	31,440	-0.12%
2021/07/20	7.1	16.61	5	16.57	16.50	2.1	31,511	0.01%
2021/07/19	80	16.76	11.2	16.75	16.80	68.9	31,215	0.22%
2021/07/16	10.1	16.45	125.1	16.50	16.60	-115.1	31,062	-0.37%	大賣/鉅額交易
2021/07/15	26	16.28	5	16.25	16.25	21	30,758	0.07%
2021/07/14	12	16.30	0	0.00	16.30	12	30,726	0.04%
2021/07/13	13.5	16.34	31.1	16.31	16.35	-17.6	31,238	-0.06%
2021/07/12	34	16.31	20.2	16.44	16.20	13.8	31,063	0.04%
2021/07/09	56	16.10	10	16.06	16.10	46	30,499	0.15%
2021/07/08	44	15.89	3	15.83	15.90	41	30,047	0.14%
2021/07/07	16	15.70	4	15.70	15.75	12	29,850	0.04%
2021/07/06	5	15.64	14	15.61	15.75	-9	29,706	-0.03%
2021/07/05	3	15.40	16	15.39	15.45	-13	29,426	-0.04%
2021/07/02	1	15.30	9	15.27	15.30	-8	29,259	-0.03%
2021/07/01	3.2	15.25	31	15.22	15.25	-27.8	29,105	-0.10%
2021/06/30	5.1	15.25	6	15.24	15.25	-0.9	29,054	0.00%
2021/06/29	2	15.15	11	15.20	15.15	-9	28,937	-0.03%
2021/06/28	8.1	15.19	42	15.23	15.20	-33.9	28,984	-0.12%
2021/06/25	4	15.10	16	15.10	15.15	-12	28,918	-0.04%
2021/06/24	0	0.00	3	15.07	15.05	-3	28,900	-0.01%
2021/06/23	0	0.00	8	15.01	15.05	-8	28,948	-0.03%
2021/06/22	3	14.80	10	14.85	14.90	-7	28,784	-0.02%
2021/06/21	37	14.81	14.4	14.82	14.80	22.6	28,549	0.08%
2021/06/18	18	14.93	29	14.96	14.90	-11	28,221	-0.04%
2021/06/17	1	15.00	13.3	15.00	15.05	-12.3	27,741	-0.04%
2021/06/16	1	15.10	1.1	15.05	15.15	-0.1	27,915	0.00%
2021/06/15	5	15.08	25	15.05	15.10	-20	27,789	-0.07%
2021/06/11	5.1	15.13	0	0.00	15.15	5.1	27,730	0.02%
2021/06/10	1	15.10	23	15.09	15.10	-22	27,746	-0.08%
2021/06/09	8.5	15.12	13	15.11	15.15	-4.5	27,663	-0.02%
2021/06/08	13	15.30	2.1	15.32	15.30	10.9	27,409	0.04%
2021/06/07	28.2	15.08	16	15.11	15.20	12.2	27,247	0.04%
2021/06/04	107.2	15.20	4.1	15.19	15.25	103.1	26,961	0.38%	大買/鉅額交易
2021/06/03	9	15.21	2.5	15.22	15.25	6.5	27,056	0.02%
2021/06/02	47	15.17	41	15.21	15.15	6	26,789	0.02%
2021/06/01	16	14.80	1	14.85	14.85	15	26,001	0.06%
2021/05/31	9.1	14.76	20	14.80	14.80	-10.9	26,079	-0.04%
2021/05/28	2	14.65	1.4	14.65	14.70	0.6	26,043	0.00%
2021/05/27	7.6	14.51	0	0.00	14.50	7.6	25,968	0.03%
2021/05/26	0.5	14.70	4	14.69	14.70	-3.5	25,799	-0.01%
2021/05/25	0	0.00	1	14.65	14.65	-1	25,896	0.00%
2021/05/24	5	14.56	11.1	14.55	14.55	-6.1	25,821	-0.02%
2021/05/21	3	14.52	10	14.58	14.60	-7	25,834	-0.03%
2021/05/20	0	0.00	12.4	14.35	14.35	-12.4	25,554	-0.05%
2021/05/19	5.6	14.20	7	14.24	14.25	-1.4	25,374	-0.01%
2021/05/18	24	14.15	11.1	14.22	14.25	12.9	25,257	0.05%
2021/05/17	61.1	13.84	2	13.80	13.80	59.1	25,187	0.23%
2021/05/14	6	14.16	30	14.12	14.20	-24	24,408	-0.10%
2021/05/13	21.1	14.06	19	13.99	14.05	2.1	24,008	0.01%
2021/05/12	66.6	14.30	123.3	14.20	14.30	-56.8	23,669	-0.24%	大賣/
2021/05/11	81	15.03	7	15.01	14.90	74	22,174	0.33%
2021/05/10	35.9	15.03	65.2	15.11	15.20	-29.3	21,581	-0.14%
2021/05/07	10	14.85	153	14.85	14.90	-143	21,096	-0.68%	大賣/鉅額交易
2021/05/06	8	14.76	20	14.80	14.80	-12	20,863	-0.06%
2021/05/05	44	14.53	21.7	14.59	14.55	22.3	20,432	0.11%
2021/05/04	156	14.47	100	14.46	14.45	56	19,962	0.28%	大買/
2021/05/03	81	14.82	149	14.72	14.65	-68	19,054	-0.36%	大賣/
2021/04/29	4	14.06	0.2	14.10	14.10	3.8	17,556	0.02%
2021/04/28	5	14.10	26	14.10	14.15	-21	17,532	-0.12%
2021/04/27	2	14.05	1	14.10	14.10	1	17,796	0.01%
2021/04/26	17	13.96	53.3	14.04	14.10	-36.3	17,606	-0.21%
2021/04/23	109	13.90	0.1	13.90	13.95	108.9	17,333	0.63%	大買/鉅額交易
2021/04/22	3	13.95	18.5	13.98	13.95	-15.5	17,267	-0.09%
2021/04/21	8	13.90	20	13.90	13.90	-12	16,983	-0.07%
2021/04/20	18.8	13.98	3.5	14.04	14.05	15.3	16,879	0.09%
2021/04/19	33	13.96	23.1	14.08	14.05	9.9	16,737	0.06%
2021/04/16	1	13.55	4	13.58	13.70	-3	16,123	-0.02%
2021/04/15	6	13.50	22	13.51	13.55	-16	16,064	-0.10%
2021/04/14	2	13.45	108	13.40	13.50	-106	15,922	-0.67%	大賣/鉅額交易
2021/04/13	72.2	13.45	59	13.42	13.40	13.2	15,840	0.08%
2021/04/12	2	13.30	11	13.35	13.40	-9	15,701	-0.06%
2021/04/09	47	13.29	1.1	13.25	13.30	45.9	15,537	0.30%
2021/04/08	26	13.34	3.1	13.30	13.30	22.9	15,456	0.15%
2021/04/07	5	13.30	28	13.35	13.40	-23	15,631	-0.15%
2021/04/06	5.3	13.35	4	13.40	13.30	1.3	15,558	0.01%
2021/04/01	5	13.40	12	13.40	13.40	-7	15,476	-0.05%
2021/03/31	2	13.40	0	0.00	13.40	2	15,360	0.01%
2021/03/30	0	0.00	2	13.45	13.45	-2	15,108	-0.01%
2021/03/29	0	13.35	3.4	13.31	13.40	-3.4	14,953	-0.02%
2021/03/26	19.1	13.34	0	0.00	13.30	19.1	14,774	0.13%
2021/03/25	6	13.30	1	13.30	13.30	5	14,698	0.03%
2021/03/24	2.3	13.21	0.1	13.25	13.20	2.2	14,722	0.02%
2021/03/23	0.6	13.20	0	0.00	13.20	0.6	14,748	0.00%
2021/03/22	0	0.00	0.2	13.20	13.20	-0.2	14,775	0.00%
2021/03/19	2	13.10	1.1	13.10	13.10	0.9	14,780	0.01%
2021/03/18	3	13.23	10	13.20	13.20	-7	14,451	-0.05%
2021/03/17	3	13.25	0	0.00	13.20	3	14,523	0.02%
2021/03/16	5.3	13.30	8.1	13.27	13.30	-2.8	14,526	-0.02%
2021/03/15	5	13.30	0	0.00	13.30	5	14,569	0.03%
2021/03/12	0	0.00	5.7	13.23	13.25	-5.7	14,765	-0.04%
2021/03/11	0	0.00	8	13.26	13.30	-8	14,942	-0.05%
2021/03/10	1	13.25	6	13.22	13.20	-5	14,777	-0.03%
2021/03/09	20	13.20	11.2	13.16	13.20	8.8	14,648	0.06%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/04	2	13.00	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0	0.00	2	13.08	13.10	-2	14,898	-0.01%
2021/03/02	13.3	13.04	2	13.05	12.95	11.3	14,725	0.08%
2021/02/26	47	13.02	13.9	13.02	12.95	33.1	14,593	0.23%
2021/02/25	38	13.24	1.2	13.19	13.25	36.8	14,193	0.26%
2021/02/24	16	13.09	32	13.06	13.10	-16	14,062	-0.11%
2021/02/23	14	12.99	0	0.00	13.05	14	14,005	0.10%
2021/02/22	10	12.90	9	12.85	12.90	1	13,870	0.01%
2021/02/19	3	12.80	28	12.90	12.90	-25	13,883	-0.18%
2021/02/18	0	0.00	1.1	12.90	12.90	-1.1	13,828	-0.01%
2021/02/17	6.5	12.91	4	12.73	12.90	2.5	13,856	0.02%
2021/02/05	2	12.60	1	12.65	12.70	1	13,528	0.01%
2021/02/04	3	12.55	0	0.00	12.55	3	13,555	0.02%
2021/02/03	15.1	12.54	0	0.00	12.55	15.1	13,800	0.11%
2021/02/02	4	12.63	0	0.00	12.60	4	13,598	0.03%
2021/02/01	0	0.00	1	12.70	12.70	-1	13,482	-0.01%
2021/01/29	5	12.55	0	0.00	12.50	5	13,397	0.04%
2021/01/28	3	12.60	0	0.00	12.65	3	13,059	0.02%
2021/01/27	5	12.71	0	0.00	12.70	5	12,875	0.04%
2021/01/26	3	12.72	2	12.70	12.70	1	12,815	0.01%
2021/01/25	2	12.70	3.1	12.77	12.80	-1.1	12,747	-0.01%
2021/01/22	7	12.80	0.7	12.80	12.70	6.3	12,781	0.05%
2021/01/21	4	12.89	0	0.00	12.80	4	12,643	0.03%
2021/01/20	16.3	12.87	5.1	12.95	12.80	11.1	12,518	0.09%
2021/01/19	3	13.07	0	0.00	13.05	3	12,108	0.02%
2021/01/18	18.2	13.06	20	13.05	13.05	-1.8	12,036	-0.01%
2021/01/15	5	13.15	0.8	13.20	13.15	4.2	11,978	0.04%
2021/01/13	28	13.20	4	13.30	13.25	24	11,906	0.20%
2021/01/12	14	13.25	28	13.20	13.20	-14	11,791	-0.12%
2021/01/11	5	13.25	26	13.35	13.35	-21	11,693	-0.18%
2021/01/08	9	13.20	6.2	13.28	13.30	2.8	11,528	0.02%
2021/01/07	0	0.00	20	13.19	13.15	-20	11,352	-0.18%
2021/01/06	6.5	13.12	2	13.15	13.15	4.5	11,319	0.04%
2021/01/05	2	13.17	1	13.20	13.20	1	11,178	0.01%
2021/01/04	1	13.20	11.2	13.20	13.20	-10.2	11,161	-0.09%
2020/12/31	1	13.20	6	13.20	13.25	-5	11,116	-0.04%
2020/12/30	23	13.22	31.3	13.11	13.25	-8.3	11,043	-0.08%
2020/12/29	1	13.00	5	13.01	13.05	-4	10,802	-0.04%
2020/12/28	0	0.00	0.7	13.00	13.00	-0.7	10,776	-0.01%
2020/12/25	0	0.00	15	13.05	13.00	-15	10,796	-0.14%
2020/12/24	0	0.00	1	13.05	13.05	-1	10,897	-0.01%
2020/12/23	0	0.00	1	12.95	13.00	-1	10,984	-0.01%
2020/12/21	0	0.00	1	13.05	13.15	-1	11,380	-0.01%
2020/12/18	2.7	13.06	2	13.05	13.10	0.7	11,499	0.01%
2020/12/17	0	0.00	0.5	13.10	13.15	-0.5	11,496	0.00%
2020/12/16	1	13.00	8	13.03	13.10	-7	11,507	-0.06%
2020/12/15	5	12.95	53	13.00	12.95	-48	11,510	-0.42%
2020/12/14	28	13.10	9	13.13	13.05	19	11,463	0.17%
2020/12/11	0	0.00	3	13.15	13.15	-3	11,613	-0.03%
2020/12/10	0	12.95	0	0.00	12.95	0	11,487	0.00%
2020/12/09	12	12.93	5	12.95	12.95	7	11,395	0.06%
2020/12/08	5	13.02	0	0.00	12.95	5	11,315	0.04%
2020/12/07	4	13.15	0	0.00	13.20	4	11,141	0.04%
2020/12/04	4	13.25	0	0.00	13.25	4	11,043	0.04%
2020/12/03	0	0.00	7.1	13.24	13.25	-7.1	11,002	-0.06%
2020/12/01	1	13.25	10	13.25	13.30	-9	11,024	-0.08%
2020/11/30	0	0.00	6	13.39	13.35	-6	11,135	-0.05%
2020/11/27	0	0.00	9.6	13.32	13.35	-9.6	10,464	-0.09%
2020/11/26	0	0.00	8	13.27	13.35	-8	10,389	-0.08%
2020/11/25	0	0.00	2	13.30	13.30	-2	10,572	-0.02%
2020/11/24	3	13.30	13	13.30	13.30	-10	10,609	-0.09%
2020/11/23	0	0.00	1	13.35	13.35	-1	10,605	-0.01%
2020/11/19	1	13.25	4	13.28	13.30	-3	10,487	-0.03%
2020/11/18	0	0.00	6.3	13.35	13.35	-6.3	10,607	-0.06%
2020/11/17	3	13.25	5	13.20	13.30	-2	10,950	-0.02%
2020/11/16	0.3	13.20	33.4	13.30	13.30	-33.1	11,260	-0.29%
2020/11/13	0	0.00	7.1	13.20	13.20	-7.1	11,200	-0.06%
2020/11/12	2	13.15	2	13.33	13.20	0	11,255	0.00%
2020/11/11	8	13.33	48.5	13.33	13.35	-40.5	11,179	-0.36%
2020/11/10	0	0.00	20	13.16	13.20	-20	10,959	-0.18%
2020/11/09	1	13.05	4.1	13.01	13.05	-3.1	10,922	-0.03%
2020/11/06	0	0.00	0.3	13.00	13.00	-0.3	11,128	0.00%
2020/11/05	3	12.90	5	12.90	12.95	-2	11,846	-0.02%
2020/11/04	1	12.85	5.2	12.80	12.85	-4.2	12,653	-0.03%
2020/11/03	3	12.80	3	12.82	12.90	0	13,229	0.00%
2020/10/30	5.1	12.60	0	0.00	12.60	5.1	14,527	0.04%
2020/10/29	7	12.70	0	0.00	12.65	7	14,705	0.05%
2020/10/28	10	12.80	2	12.80	12.85	8	14,760	0.05%
2020/10/27	1	12.80	0	0.00	12.80	1	15,031	0.01%
2020/10/26	1	12.90	0.3	12.92	12.85	0.6	15,143	0.00%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/22	0	0.00	1	12.80	12.65	-1	15,670	-0.01%
2020/10/21	9	12.75	0	12.80	12.70	9	15,885	0.06%
2020/10/20	3	12.85	0	0.00	12.80	3	15,935	0.02%
2020/10/19	0	0.00	0.1	12.90	12.90	-0.1	16,071	0.00%
2020/10/16	0	0.00	6	12.83	12.75	-6	16,156	-0.04%
2020/10/14	6	12.85	11.1	12.90	12.80	-5.1	16,205	-0.03%
2020/10/13	4	12.90	0.1	12.95	12.90	3.9	16,209	0.02%
2020/10/12	0	0.00	0.1	13.00	13.00	-0.1	16,449	0.00%
2020/10/07	0	0.00	0	12.95	12.85	0	16,512	0.00%
2020/10/06	0	0.00	0	13.00	12.95	0	16,647	0.00%
2020/09/29	1	12.80	0	0.00	12.80	1	16,857	0.01%
2020/09/28	0	0.00	2.2	12.71	12.75	-2.2	17,016	-0.01%
2020/09/25	1	12.50	6	12.59	12.50	-5	17,314	-0.03%
2020/09/24	19.1	12.52	0	0.00	12.40	19.1	17,335	0.11%
2020/09/23	12	12.80	0	0.00	12.75	12	17,165	0.07%
2020/09/22	10	12.87	0	0.00	12.85	10	17,100	0.06%
2020/09/21	11	12.97	0.2	13.05	12.95	10.8	17,166	0.06%
2020/09/17	4	13.03	0	0.00	13.05	4	17,237	0.02%
2020/09/15	0.1	13.15	3	13.10	13.10	-3	17,328	-0.02%
2020/09/14	1	13.10	7	13.07	13.10	-6	17,764	-0.03%
2020/09/11	1.3	13.15	0	13.15	13.10	1.3	18,017	0.01%
2020/09/10	1.1	13.01	0	0.00	13.05	1.1	18,090	0.01%
2020/09/09	7.9	12.99	5.8	12.97	13.00	2.2	18,132	0.01%
2020/09/08	0	13.20	0.1	13.20	13.00	-0.1	18,222	0.00%
2020/09/07	0	0.00	3	13.00	13.05	-3	18,512	-0.02%
2020/09/04	7	12.96	0	0.00	13.00	7	18,794	0.04%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/09/02	11	13.05	10	13.05	13.05	1	18,841	0.01%
2020/09/01	0	0.00	1	13.20	13.15	-1	19,018	-0.01%
2020/08/31	4	13.23	3	13.27	13.25	1	19,164	0.01%
2020/08/28	2	13.20	50	13.20	13.15	-48	19,252	-0.25%
2020/08/27	2	13.20	1	13.20	13.20	1	19,584	0.01%
2020/08/25	5	13.20	0	0.00	13.25	5	20,076	0.02%
2020/08/24	30	13.23	0	0.00	13.15	30	20,724	0.14%
2020/08/21	43	13.35	10	13.23	13.45	33	20,731	0.16%
2020/08/20	29	12.99	65	13.04	13.00	-36	20,427	-0.18%
2020/08/19	0	0.00	1	13.25	13.15	-1	20,199	0.00%
2020/08/18	0	0.00	10	13.20	13.20	-10	20,173	-0.05%
2020/08/17	0	0.00	107	13.16	13.20	-107	20,374	-0.53%	大賣/鉅額交易
2020/08/14	25	13.12	15	13.15	13.15	10	20,490	0.05%
2020/08/13	0	0.00	1	13.15	13.20	-1	20,576	0.00%
2020/08/12	6	13.24	4	13.25	13.25	2	20,564	0.01%
2020/08/11	23	13.13	51	13.10	13.10	-28	20,388	-0.14%
2020/08/10	19	13.88	85	13.85	13.85	-66	19,695	-0.34%
2020/08/07	9	13.84	13.1	13.85	13.85	-4.1	19,168	-0.02%
2020/08/06	5	13.90	2	13.83	13.90	3	18,712	0.02%
2020/08/05	0	0.00	0.1	13.60	13.65	-0.1	18,234	0.00%
2020/08/04	4	13.44	15	13.45	13.45	-11	17,857	-0.06%
2020/08/03	0	0.00	2	13.40	13.35	-2	17,635	-0.01%
2020/07/31	51	13.35	0	0.00	13.35	51	17,674	0.29%
2020/07/30	16	13.45	11	13.50	13.45	5	17,523	0.03%
2020/07/29	7	13.51	11	13.45	13.40	-4	17,562	-0.02%
2020/07/28	56	13.31	6	13.25	13.25	50	17,790	0.28%
2020/07/27	8	13.41	8	13.40	13.35	0	17,993	0.00%
2020/07/24	1	13.50	0	0.00	13.45	1	17,994	0.01%
2020/07/23	0	0.00	400	13.55	13.55	-400	18,076	-2.21%	大賣/鉅額交易
2020/07/22	5	13.55	107	13.55	13.60	-102	18,153	-0.56%	大賣/鉅額交易
2020/07/21	0.3	13.50	8	13.55	13.50	-7.7	18,151	-0.04%
2020/07/20	0	0.00	3	13.45	13.45	-3	18,233	-0.02%
2020/07/17	11	13.50	33	13.50	13.50	-22	18,280	-0.12%
2020/07/16	0.4	13.50	0	0.00	13.50	0.4	18,613	0.00%
2020/07/15	23	13.55	20	13.50	13.55	3	18,489	0.02%
2020/07/14	1.1	13.50	0	0.00	13.55	1.1	18,649	0.01%
2020/07/13	0	0.00	11	13.60	13.60	-11	18,961	-0.06%
2020/07/10	0	0.00	2	13.50	13.55	-2	19,134	-0.01%
2020/07/09	2	13.60	1	13.60	13.55	1	19,296	0.01%
2020/07/08	1	13.60	1	13.55	13.60	0	19,481	0.00%
2020/07/07	10.1	13.57	11	13.56	13.60	-0.9	19,531	0.00%
2020/07/06	6	13.59	18	13.61	13.65	-12	19,441	-0.06%
2020/07/03	0	0.00	5	13.50	13.50	-5	19,365	-0.03%
2020/07/02	1	13.45	5.4	13.50	13.45	-4.4	19,466	-0.02%
2020/07/01	0	0.00	1.5	13.50	13.50	-1.5	19,807	-0.01%
2020/06/30	2	13.43	0	0.00	13.35	2	19,927	0.01%
2020/06/29	4	13.31	0	0.00	13.30	4	20,145	0.02%
2020/06/24	1	13.50	0	0.00	13.55	1	20,258	0.00%
2020/06/22	3	13.30	10	13.40	13.40	-7	20,880	-0.03%
2020/06/19	0	0.00	0.4	13.25	13.20	-0.4	21,470	0.00%
2020/06/18	6	13.41	3	13.35	13.35	3	21,604	0.01%
2020/06/17	0	0.00	7	13.59	13.60	-7	21,816	-0.03%
2020/06/16	10	13.45	0.1	13.50	13.50	9.9	23,010	0.04%
2020/06/15	1	13.25	7	13.25	13.20	-6	24,374	-0.02%
2020/06/12	11	13.14	13	13.11	13.20	-2	25,158	-0.01%
2020/06/11	5	13.49	4	13.61	13.40	1	25,695	0.00%
2020/06/10	22	13.69	33	13.60	13.70	-11	26,204	-0.04%
2020/06/09	2	13.55	10	13.57	13.50	-8	27,071	-0.03%
2020/06/08	4	13.50	6.7	13.61	13.60	-2.7	27,772	-0.01%
2020/06/05	14	13.44	0	0.00	13.40	14	27,939	0.05%
2020/06/04	8	13.48	14	13.64	13.55	-6	28,337	-0.02%
2020/06/03	4	13.46	1	13.65	13.60	3	28,680	0.01%
2020/06/02	10	13.30	11	13.32	13.30	-1	28,691	0.00%
2020/06/01	0	0.00	29	13.18	13.20	-29	28,555	-0.10%
2020/05/29	0	0.00	26	12.92	13.00	-26	28,509	-0.09%
2020/05/28	1	12.65	2	12.75	12.70	-1	28,082	0.00%
2020/05/27	10	12.68	5	12.70	12.65	5	28,443	0.02%
2020/05/26	15	12.70	5	12.70	12.70	10	28,615	0.03%
2020/05/25	3	12.50	0.3	12.60	12.50	2.7	28,655	0.01%
2020/05/22	6	12.58	0	0.00	12.50	6	28,785	0.02%
2020/05/21	1	12.65	0	0.00	12.65	1	28,632	0.00%
2020/05/20	1	12.65	0	0.00	12.65	1	28,628	0.00%
2020/05/19	4	12.63	12	12.61	12.65	-8	28,739	-0.03%
2020/05/18	3	12.43	0	0.00	12.45	3	28,885	0.01%
2020/05/15	31	12.40	0	0.00	12.35	31	28,915	0.11%
2020/05/14	18	12.31	0	0.00	12.30	18	28,941	0.06%
2020/05/13	26	12.50	47	12.40	12.45	-21	28,667	-0.07%
2020/05/12	53	12.54	0	0.00	12.45	53	28,707	0.18%
2020/05/11	8.8	12.62	91	12.57	12.60	-82.2	28,559	-0.29%
2020/05/08	4	12.35	0	0.00	12.35	4	28,440	0.01%
2020/05/07	3.2	12.24	0	0.00	12.30	3.2	28,517	0.01%
2020/05/06	2	12.25	0	0.00	12.25	2	28,544	0.01%
2020/05/05	1	12.25	0	0.00	12.30	1	28,519	0.00%
2020/05/04	72	12.28	5	12.30	12.25	67	28,524	0.23%
2020/04/30	28	12.61	0	0.00	12.75	28	28,288	0.10%
2020/04/29	8	12.32	10	12.35	12.35	-2	28,319	-0.01%
2020/04/28	13	12.05	0	0.00	12.05	13	28,403	0.05%
2020/04/27	7	12.04	15	11.93	12.00	-8	29,104	-0.03%
2020/04/24	30	11.74	0	0.00	11.70	30	29,249	0.10%
2020/04/23	14	11.81	0	0.00	11.80	14	29,311	0.05%
2020/04/22	6	11.72	12.2	11.67	11.85	-6.2	29,305	-0.02%
2020/04/21	41.1	11.80	0	0.00	11.75	41.1	29,380	0.14%
2020/04/20	0.4	12.25	2	12.15	12.20	-1.6	29,082	-0.01%
2020/04/17	3	12.30	2	12.25	12.25	1	29,055	0.00%
2020/04/16	16	12.18	30	12.30	12.25	-14	28,844	-0.05%
2020/04/15	130	12.34	6	12.38	12.40	124	28,574	0.43%	大買/鉅額交易
2020/04/14	42	12.16	0	0.00	12.20	42	28,344	0.15%
2020/04/13	17	11.99	0	0.00	12.00	17	28,111	0.06%
2020/04/10	1	12.10	14	12.18	12.25	-13	27,918	-0.05%
2020/04/09	2	11.85	4	11.85	11.95	-2	27,818	-0.01%
2020/04/08	12	11.78	0	0.00	11.80	12	27,779	0.04%
2020/04/07	5	11.82	5	11.70	11.70	0	27,564	0.00%
2020/04/06	8	11.53	0	0.00	11.70	8	27,415	0.03%
2020/04/01	0	0.00	23	11.60	11.60	-23	27,004	-0.09%
2020/03/31	14	11.88	0	0.00	11.70	14	26,772	0.05%
2020/03/30	19	11.63	2	11.70	11.80	17	26,379	0.06%
2020/03/27	5	11.82	11	11.73	11.85	-6	26,118	-0.02%
2020/03/26	10.4	11.79	62	11.82	11.60	-51.6	25,688	-0.20%
2020/03/25	13	11.70	36	11.69	11.70	-23	25,584	-0.09%
2020/03/24	31.2	11.09	0	0.00	11.05	31.2	25,066	0.12%
2020/03/23	19	10.46	0	0.00	10.50	19	24,761	0.08%
2020/03/20	99.2	10.66	30	10.63	10.85	69.2	24,406	0.28%
2020/03/19	49	10.36	31	10.68	10.30	18	23,266	0.08%
2020/03/18	37.1	11.63	23.4	11.61	11.40	13.8	21,943	0.06%
2020/03/17	20.3	12.00	10	12.02	11.95	10.3	21,157	0.05%
2020/03/16	78.1	12.86	8.2	12.81	12.55	69.9	20,307	0.34%
2020/03/13	33.3	12.70	45	12.85	13.15	-11.7	19,496	-0.06%
2020/03/12	55.8	13.53	18	13.55	13.50	37.8	18,503	0.20%
2020/03/11	7	13.89	0.5	13.95	13.90	6.5	17,683	0.04%
2020/03/10	8.1	13.80	21	13.85	13.95	-12.9	17,321	-0.07%
2020/03/09	24	13.90	9	13.90	13.85	15	16,788	0.09%
2020/03/06	9	14.06	0	0.00	14.05	9	16,194	0.06%
2020/03/05	4	14.20	0	0.00	14.20	4	15,879	0.03%
2020/03/04	52	14.15	0	0.00	14.20	52	15,929	0.33%
2020/03/03	11.2	14.13	0	0.00	14.20	11.2	15,689	0.07%
2020/03/02	21	13.99	4	13.98	14.00	17	15,503	0.11%
2020/02/27	7	14.26	0.1	14.30	14.20	6.9	15,577	0.04%
2020/02/26	8	14.29	0	0.00	14.35	8	15,332	0.05%
2020/02/25	7.1	14.35	0	0.00	14.35	7.1	15,157	0.05%
2020/02/24	9	14.48	0	0.00	14.45	9	15,048	0.06%
2020/02/21	1	14.60	1	14.65	14.60	0	14,991	0.00%
2020/02/20	2	14.70	0	0.00	14.65	2	14,871	0.01%
2020/02/19	5	14.63	4	14.60	14.65	1	14,645	0.01%
2020/02/18	0	0.00	1	14.55	14.50	-1	14,435	-0.01%
2020/02/17	2	14.40	0	0.00	14.50	2	14,373	0.01%
2020/02/14	2.4	14.43	2	14.45	14.45	0.4	14,368	0.00%
2020/02/13	3	14.48	2	14.50	14.45	1	14,413	0.01%
2020/02/12	2	14.43	0	0.00	14.40	2	14,488	0.01%
2020/02/11	1	14.35	0	0.00	14.40	1	14,590	0.01%
2020/02/10	9.2	14.30	0	0.00	14.35	9.2	14,840	0.06%
2020/02/07	4	14.38	2	14.35	14.30	2	14,858	0.01%
2020/02/06	5	14.41	1	14.40	14.45	4	14,881	0.03%
2020/02/05	7	14.33	0	0.00	14.35	7	14,931	0.05%
2020/02/03	6.2	13.97	25	13.94	14.15	-18.8	15,126	-0.12%
2020/01/31	5.2	14.24	104	14.18	14.15	-98.8	14,723	-0.67%	大賣/
2020/01/30	18.1	14.24	128	14.31	14.10	-109.9	14,635	-0.75%	大賣/鉅額交易
2020/01/20	0.2	14.70	20	14.75	14.70	-19.8	13,737	-0.14%
2020/01/17	1	14.60	0.5	14.60	14.65	0.5	13,432	0.00%
2020/01/16	3	14.55	3	14.57	14.60	0	13,323	0.00%
2020/01/15	1	14.50	0	0.00	14.55	1	13,176	0.01%
2020/01/14	1	14.55	6	14.60	14.50	-5	13,076	-0.04%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/09	1	14.35	0.3	14.35	14.35	0.7	12,902	0.01%
2020/01/08	59	14.30	8	14.30	14.30	51	12,861	0.40%
2020/01/07	16	14.39	0	0.00	14.40	16	12,794	0.13%
2020/01/06	25	14.41	2	14.43	14.40	23	12,827	0.18%
2020/01/02	5	14.50	0.3	14.55	14.55	4.8	12,789	0.04%
2019/12/31	3	14.50	0.1	14.50	14.50	2.9	12,740	0.02%
2019/12/30	4	14.55	0	0.00	14.60	4	12,754	0.03%
2019/12/27	1	14.55	0	0.00	14.60	1	12,724	0.01%
2019/12/26	0.9	14.55	0	0.00	14.55	0.9	12,786	0.01%
2019/12/25	4	14.50	1	14.50	14.55	3	12,927	0.02%
2019/12/24	0	0.00	1	14.55	14.50	-1	12,963	-0.01%
2019/12/23	0	0.00	1	14.60	14.60	-1	12,964	-0.01%
2019/12/20	5.4	14.60	1	14.65	14.55	4.4	13,018	0.03%
2019/12/19	0	0.00	11	14.59	14.60	-11	12,793	-0.09%
2019/12/18	1	14.45	13	14.54	14.55	-12	12,683	-0.09%
2019/12/17	3	14.40	5	14.50	14.50	-2	12,701	-0.02%
2019/12/16	9	14.40	1	14.40	14.45	8	12,699	0.06%
2019/12/13	1	14.35	50	14.40	14.40	-49	12,764	-0.38%
2019/12/12	1	14.30	0	0.00	14.30	1	12,838	0.01%
2019/12/10	2	14.28	3	14.28	14.30	-1	12,974	-0.01%
2019/12/09	2.1	14.25	30.6	14.30	14.30	-28.5	13,107	-0.22%
2019/12/06	1	14.30	0	0.00	14.25	1	13,358	0.01%
2019/12/05	0	0.00	5	14.35	14.35	-5	13,513	-0.04%
2019/12/03	0	0.00	9	14.29	14.35	-9	13,785	-0.07%
2019/12/02	2	14.25	0	0.00	14.30	2	13,806	0.01%
2019/11/29	2	14.30	2	14.35	14.25	0	13,881	0.00%
2019/11/28	1	14.40	4	14.40	14.35	-3	14,005	-0.02%
2019/11/27	3.8	14.40	0	0.00	14.45	3.8	14,641	0.03%
2019/11/26	3	14.40	11	14.45	14.40	-8	15,293	-0.05%
2019/11/25	2	14.30	0	0.00	14.40	2	14,698	0.01%
2019/11/22	2	14.30	1	14.30	14.30	1	15,006	0.01%
2019/11/21	2	14.28	2	14.28	14.25	0	15,087	0.00%
2019/11/20	0	0.00	22	14.35	14.40	-22	15,022	-0.15%
2019/11/19	22	14.35	0	0.00	14.40	22	14,983	0.15%
2019/11/18	4	14.38	1	14.35	14.40	3	15,048	0.02%
2019/11/15	2	14.38	53	14.35	14.30	-51	15,055	-0.34%
2019/11/14	0	0.00	33	14.27	14.30	-33	15,054	-0.22%
2019/11/13	6	14.35	1	14.35	14.30	5	15,230	0.03%
2019/11/12	0	0.00	1	14.40	14.40	-1	15,254	-0.01%
2019/11/11	3	14.38	0	0.00	14.35	3	15,285	0.02%
2019/11/08	7	14.49	3	14.48	14.50	4	15,255	0.03%
2019/11/07	13	14.45	0	0.00	14.45	13	15,590	0.08%
2019/11/06	16	14.40	2	14.43	14.45	14	15,762	0.09%
2019/11/05	2	14.35	3.4	14.35	14.40	-1.4	15,751	-0.01%
2019/11/04	1	14.20	0.3	14.25	14.30	0.7	15,825	0.00%
2019/11/01	4.5	14.13	16.6	14.19	14.20	-12.1	15,845	-0.08%
2019/10/31	1	14.10	58.5	14.24	14.15	-57.5	16,057	-0.36%
2019/10/30	1.1	14.05	9	14.05	14.10	-7.9	15,777	-0.05%
2019/10/29	13.2	14.00	35	14.01	14.05	-21.8	16,051	-0.14%
2019/10/28	2	14.00	0	0.00	14.00	2	15,893	0.01%
2019/10/25	21	13.95	0	0.00	14.00	21	15,945	0.13%
2019/10/24	0	0.00	11.1	14.00	14.00	-11.1	15,989	-0.07%
2019/10/23	1.3	13.91	1.1	13.95	13.95	0.2	16,119	0.00%
2019/10/22	0	0.00	2	14.00	14.00	-2	16,269	-0.01%
2019/10/21	4	13.90	6	13.90	13.95	-2	16,419	-0.01%
2019/10/18	3	13.90	5	13.90	13.95	-2	16,510	-0.01%
2019/10/17	5	13.95	0	0.00	13.95	5	16,648	0.03%
2019/10/16	1	13.90	1.9	13.92	13.95	-0.9	16,815	-0.01%
2019/10/15	9	13.87	2	13.90	13.90	7	17,071	0.04%
2019/10/14	0	0.00	1	13.90	13.90	-1	17,143	-0.01%
2019/10/09	2	13.78	2	13.75	13.75	0	17,196	0.00%
2019/10/08	1	13.85	26	13.80	13.85	-25	17,366	-0.14%
2019/10/07	8	13.79	2	13.80	13.80	6	17,448	0.03%
2019/10/04	0.2	13.85	0	0.00	13.75	0.2	17,457	0.00%
2019/10/03	5	13.80	19	13.80	13.80	-14	17,488	-0.08%
2019/10/02	4.2	13.99	34.3	13.95	13.90	-30.1	17,541	-0.17%
2019/10/01	18.1	14.00	0	0.00	14.00	18.1	17,436	0.10%
2019/09/27	2.1	13.90	15	13.93	13.85	-12.9	17,350	-0.07%
2019/09/26	0.2	14.00	1	14.00	13.95	-0.8	17,368	0.00%
2019/09/25	0	0.00	2	13.93	13.95	-2	17,395	-0.01%
2019/09/24	22	14.00	14.1	14.00	14.05	7.9	17,400	0.05%
2019/09/23	1	14.05	21	14.05	14.00	-20	17,383	-0.12%
2019/09/20	2	14.05	2	14.10	14.10	0	17,518	0.00%
2019/09/19	5	14.05	0	0.00	14.10	5	17,310	0.03%
2019/09/18	0	0.00	50	14.08	14.10	-50	17,236	-0.29%
2019/09/17	3.2	13.95	11	13.92	14.00	-7.8	17,057	-0.05%
2019/09/16	0	0.00	6.4	13.86	13.85	-6.4	17,059	-0.04%
2019/09/12	5.5	13.86	0.5	13.95	13.85	5	17,050	0.03%
2019/09/11	3	13.85	1	14.00	13.90	2	17,071	0.01%
2019/09/10	2.5	13.86	10.2	13.85	13.90	-7.8	17,039	-0.05%
2019/09/09	11	13.85	8.4	13.83	13.80	2.6	16,822	0.02%
2019/09/06	1	13.70	0	0.00	13.75	1	16,748	0.01%
2019/09/04	6	13.49	0	13.55	13.50	6	16,807	0.04%
2019/09/03	21.7	13.50	0	0.00	13.45	21.7	16,973	0.13%
2019/09/02	4.1	13.46	0.4	13.50	13.45	3.7	17,144	0.02%
2019/08/30	67.2	13.35	0	0.00	13.40	67.2	17,252	0.39%
2019/08/29	63.2	13.40	0	0.00	13.35	63.2	16,717	0.38%
2019/08/28	2	13.50	1	13.55	13.50	1	16,111	0.01%
2019/08/27	4	13.50	7	13.59	13.45	-3	16,227	-0.02%
2019/08/26	52	13.50	21	13.51	13.50	31	16,116	0.19%
2019/08/23	1	13.65	1	13.60	13.65	0	16,094	0.00%
2019/08/21	8	13.68	6	13.65	13.65	2	17,472	0.01%
2019/08/20	21	13.70	0	0.00	13.65	21	17,581	0.12%
2019/08/19	5	13.65	0	0.00	13.65	5	17,732	0.03%
2019/08/16	21	13.55	0	0.00	13.55	21	17,708	0.12%
2019/08/15	17	13.51	21	13.46	13.50	-4	17,571	-0.02%
2019/08/14	4	13.65	0	0.00	13.65	4	17,700	0.02%
2019/08/13	16	13.64	20	13.65	13.60	-4	17,669	-0.02%
2019/08/12	29.2	13.74	126	13.75	13.70	-96.8	17,584	-0.55%	大賣/
2019/08/08	73.2	14.30	100	14.30	14.30	-26.8	17,240	-0.16%
2019/08/07	1	14.30	0	0.00	14.35	1	16,817	0.01%
2019/08/06	0.1	14.35	41	14.26	14.35	-40.9	16,932	-0.24%
2019/08/05	0	0.00	50	14.35	14.35	-50	16,796	-0.30%
2019/08/02	19	14.28	2	14.30	14.25	17	16,717	0.10%
2019/08/01	28.1	14.54	0	0.00	14.45	28.1	16,650	0.17%
2019/07/31	0.1	14.60	0	0.00	14.60	0.1	16,544	0.00%
2019/07/30	20	14.60	6.1	14.65	14.60	13.9	16,217	0.09%
2019/07/29	1	14.70	1	14.65	14.70	0	16,445	0.00%
2019/07/26	2.1	14.67	0	0.00	14.65	2.1	16,678	0.01%
2019/07/25	0	0.00	67.2	14.64	14.75	-67.2	16,853	-0.40%
2019/07/24	4.1	14.65	13	14.59	14.55	-8.9	16,819	-0.05%
2019/07/23	30.1	14.71	30	14.80	14.65	0.1	17,011	0.00%
2019/07/22	2	14.75	56.3	14.75	14.75	-54.3	17,563	-0.31%
2019/07/19	1	14.70	7	14.70	14.70	-6	17,729	-0.03%
2019/07/18	20	14.70	20	14.70	14.65	0	17,732	0.00%
2019/07/17	11.8	14.60	43	14.62	14.65	-31.2	17,651	-0.18%
2019/07/16	0	0.00	3	14.55	14.55	-3	17,741	-0.02%
2019/07/15	10.1	14.55	12	14.50	14.55	-1.9	17,655	-0.01%
2019/07/12	7	14.61	6	14.70	14.55	1	17,662	0.01%
2019/07/11	0	0.00	2	14.45	14.50	-2	17,487	-0.01%
2019/07/10	1	14.40	11.7	14.40	14.40	-10.7	17,438	-0.06%
2019/07/09	1	14.35	0	0.00	14.40	1	17,517	0.01%
2019/07/08	0	0.00	10	14.40	14.40	-10	17,633	-0.06%
2019/07/05	0.1	14.35	83	14.30	14.30	-82.9	17,668	-0.47%
2019/07/04	0	0.00	14.8	14.25	14.35	-14.8	17,888	-0.08%
2019/07/03	1	14.25	3	14.20	14.30	-2	17,897	-0.01%
2019/07/02	0	0.00	0.5	14.25	14.25	-0.5	17,951	0.00%
2019/07/01	1	14.40	4	14.35	14.30	-3	17,976	-0.02%
2019/06/28	2	14.35	9	14.35	14.30	-7	17,897	-0.04%
2019/06/27	0	0.00	2	14.35	14.30	-2	17,996	-0.01%
2019/06/26	3.1	14.30	0	0.00	14.25	3.1	18,051	0.02%
2019/06/25	0	0.00	9	14.30	14.35	-9	18,010	-0.05%
2019/06/24	3	14.30	50	14.35	14.35	-47	18,085	-0.26%
2019/06/21	0	0.00	6	14.35	14.35	-6	18,238	-0.03%
2019/06/20	0.2	14.30	1	14.30	14.35	-0.8	18,312	0.00%
2019/06/19	1.7	14.25	22	14.29	14.30	-20.3	18,669	-0.11%
2019/06/18	0.7	14.20	3	14.13	14.20	-2.3	18,541	-0.01%
2019/06/17	1.7	14.17	0	0.00	14.15	1.7	18,696	0.01%
2019/06/14	0	0.00	13	14.06	14.15	-13	18,893	-0.07%
2019/06/13	2	14.00	10	14.00	14.05	-8	18,937	-0.04%
2019/06/12	58	14.01	10	14.05	14.05	48	18,976	0.25%
2019/06/11	6	14.16	20	14.20	14.15	-14	18,809	-0.07%
2019/06/10	2	14.25	5	14.28	14.30	-3	18,748	-0.02%
2019/06/06	11	14.20	1	14.25	14.25	10	18,749	0.05%
2019/06/05	12	14.15	0	0.00	14.20	12	19,513	0.06%
2019/06/04	1.3	14.10	12	14.18	14.10	-10.8	19,525	-0.06%
2019/06/03	1	14.05	6	14.06	14.15	-5	19,528	-0.03%
2019/05/31	0	0.00	3	14.10	14.10	-3	19,408	-0.02%
2019/05/30	0	0.00	1	14.00	14.00	-1	19,139	-0.01%
2019/05/29	0	0.00	9	13.95	13.90	-9	19,364	-0.05%
2019/05/28	8	13.96	13	14.07	13.90	-5	19,593	-0.03%
2019/05/23	10	13.85	0	0.00	13.95	10	18,161	0.06%
2019/05/21	11	14.00	26	13.96	14.00	-15	18,406	-0.08%
2019/05/20	0	0.00	6	13.75	13.85	-6	18,269	-0.03%
2019/05/17	6	13.73	23	13.75	13.75	-17	18,335	-0.09%
2019/05/16	8	13.73	0	0.00	13.70	8	18,410	0.04%
2019/05/15	6	13.80	0	0.00	13.75	6	18,301	0.03%
2019/05/14	6	13.77	7	13.73	13.75	-1	18,286	-0.01%
2019/05/13	21	13.85	20	13.85	13.85	1	18,111	0.01%
2019/05/10	5	13.87	0	0.00	13.85	5	18,186	0.03%
2019/05/09	11	13.92	2	13.95	13.85	9	18,350	0.05%
2019/05/08	16.7	13.89	5	13.98	14.05	11.7	18,217	0.06%
2019/05/07	6	13.93	0	0.00	13.95	6	18,179	0.03%
2019/05/06	22	13.88	0	0.00	13.85	22	18,278	0.12%
2019/05/03	22	14.00	1	14.00	14.00	21	18,092	0.12%
2019/05/02	3	14.00	0.3	14.10	14.10	2.7	17,827	0.01%
2019/04/30	2	14.00	7	14.10	14.00	-5	17,854	-0.03%
2019/04/29	23	13.93	14.4	13.90	14.00	8.6	17,960	0.05%
2019/04/26	26	13.87	107	13.84	13.90	-81	17,634	-0.46%	大賣/
2019/04/25	15	14.12	0	0.00	14.10	15	16,934	0.09%
2019/04/24	50	14.20	0	0.00	14.20	50	16,893	0.30%
2019/04/23	1	14.15	0	0.00	14.15	1	16,882	0.01%
2019/04/22	20	14.16	0	0.00	14.10	20	16,841	0.12%
2019/04/19	1	14.20	8	14.23	14.25	-7	16,670	-0.04%
2019/04/18	13	14.19	0	0.00	14.20	13	16,873	0.08%
2019/04/17	0	0.00	6	14.24	14.20	-6	16,974	-0.04%
2019/04/16	10	14.20	7	14.20	14.20	3	16,985	0.02%
2019/04/11	2	14.25	1	14.25	14.25	1	16,935	0.01%
2019/04/10	13	14.20	0	0.00	14.25	13	16,894	0.08%
2019/04/09	5	14.15	2	14.25	14.25	3	16,839	0.02%
2019/04/08	0	0.00	6.3	14.15	14.15	-6.3	16,866	-0.04%
2019/04/02	4.6	14.06	1	14.10	14.10	3.6	17,161	0.02%
2019/04/01	6	14.00	13	14.00	14.00	-7	17,226	-0.04%
2019/03/29	3	13.95	1	14.05	14.05	2	17,144	0.01%
2019/03/28	1	13.95	0	0.00	13.95	1	17,027	0.01%
2019/03/27	19	13.95	0	0.00	13.95	19	17,111	0.11%
2019/03/26	2	13.95	4	14.00	14.00	-2	17,109	-0.01%
2019/03/25	13	13.80	2	13.80	13.85	11	17,336	0.06%
2019/03/22	12	13.89	0	0.00	13.85	12	17,093	0.07%
2019/03/21	1	13.95	26	14.00	14.00	-25	16,710	-0.15%
2019/03/20	3	13.97	0	0.00	14.00	3	16,833	0.02%
2019/03/19	5	14.02	8	14.00	14.00	-3	16,689	-0.02%
2019/03/18	6.4	13.89	9	13.85	13.90	-2.7	16,585	-0.02%
2019/03/15	5	13.80	0	0.00	13.85	5	16,712	0.03%
2019/03/14	8	13.75	0	0.00	13.75	8	16,591	0.05%
2019/03/13	7	13.75	0	0.00	13.75	7	16,703	0.04%
2019/03/12	5	13.73	0	0.00	13.75	5	16,757	0.03%
2019/03/11	41	13.68	1	13.65	13.65	40	16,589	0.24%
2019/03/08	8	13.88	0	0.00	13.85	8	15,595	0.05%
2019/03/07	12	13.95	0	0.00	13.95	12	15,702	0.08%
2019/03/06	4	13.95	14	13.96	14.00	-10	15,935	-0.06%
2019/03/05	6	13.90	1	13.90	13.90	5	16,045	0.03%
2019/03/04	7	13.84	5	13.90	13.95	2	16,225	0.01%
2019/02/27	9	13.94	0	0.00	13.95	9	16,183	0.06%
2019/02/26	9	13.95	2	14.00	13.95	7	16,222	0.04%
2019/02/25	5	13.91	4	13.95	14.00	1	16,290	0.01%
2019/02/22	0.4	14.00	16	13.93	13.95	-15.6	16,398	-0.10%
2019/02/21	3	13.90	15	13.85	13.90	-12	16,512	-0.07%
2019/02/20	3	13.83	2	13.85	13.90	1	16,535	0.01%
2019/02/19	4	13.75	2	13.80	13.80	2	16,462	0.01%
2019/02/18	14	13.75	3	13.77	13.80	11	16,430	0.07%
2019/02/15	3	13.68	1	13.70	13.70	2	16,537	0.01%
2019/02/14	0	0.00	6.1	13.66	13.65	-6.1	16,621	-0.04%
2019/02/13	1	13.60	3	13.65	13.60	-2	16,717	-0.01%
2019/02/12	1	13.60	4	13.64	13.65	-3	16,829	-0.02%
2019/02/11	12	13.65	0	0.00	13.65	12	16,800	0.07%
2019/01/30	10	13.55	3	13.50	13.60	7	16,820	0.04%
2019/01/29	12	13.40	2	13.45	13.50	10	16,733	0.06%
2019/01/28	1.2	13.46	5	13.45	13.45	-3.8	16,754	-0.02%
2019/01/25	0	0.00	11	13.40	13.45	-11	16,700	-0.07%
2019/01/24	3.5	13.32	0	0.00	13.30	3.5	16,586	0.02%
2019/01/23	1	13.30	1	13.30	13.40	0	16,684	0.00%
2019/01/22	43	13.25	0	0.00	13.30	43	16,675	0.26%
2019/01/21	35.1	13.38	0	0.00	13.30	35.1	16,457	0.21%
2019/01/18	0.1	13.40	0	0.00	13.40	0.1	16,398	0.00%
2019/01/17	7.5	13.27	0	0.00	13.35	7.5	16,659	0.05%
2019/01/16	22	13.33	2	13.30	13.30	20	16,779	0.12%
2019/01/15	0	0.00	2	13.45	13.45	-2	16,635	-0.01%
2019/01/14	15	13.33	0	0.00	13.35	15	16,573	0.09%
2019/01/11	7	13.26	0	0.00	13.30	7	16,769	0.04%
2019/01/10	16	13.28	0	0.00	13.35	16	16,581	0.10%
2019/01/09	0	0.00	12	13.36	13.45	-12	16,565	-0.07%
2019/01/08	11	13.25	0	0.00	13.25	11	16,487	0.07%
2019/01/07	0	0.00	2.2	13.18	13.35	-2.2	16,653	-0.01%
2019/01/04	13	13.05	1	13.00	13.00	12	16,888	0.07%
2019/01/02	7	13.09	0	0.00	13.10	7	17,693	0.04%
2018/12/28	2	13.13	0	0.00	13.05	2	17,671	0.01%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	29	13.00	0	0.00	12.95	29	17,890	0.16%
2018/12/25	9	13.04	0	0.00	13.05	9	17,653	0.05%
2018/12/24	9	13.16	0	0.00	13.20	9	17,542	0.05%
2018/12/22	2	13.20	0	0.00	13.20	2	17,548	0.01%
2018/12/21	11	13.25	0	0.00	13.25	11	17,596	0.06%
2018/12/20	7	13.27	1	13.30	13.25	6	17,717	0.03%
2018/12/19	0	0.00	1.2	13.35	13.35	-1.2	17,629	-0.01%
2018/12/18	35	13.29	0	0.00	13.25	35	17,601	0.20%
2018/12/17	8	13.41	0	0.00	13.35	8	17,599	0.05%
2018/12/14	5	13.41	25	13.40	13.45	-20	17,740	-0.11%
2018/12/13	10	13.40	0	0.00	13.45	10	17,757	0.06%
2018/12/12	15	13.40	0	0.00	13.40	15	17,610	0.09%
2018/12/11	2	13.35	0	0.00	13.35	2	17,482	0.01%
2018/12/10	17.6	13.40	0	0.00	13.35	17.6	17,429	0.10%
2018/12/07	3	13.45	0	0.00	13.50	3	17,192	0.02%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/05	3	13.50	0	0.00	13.55	3	17,221	0.02%
2018/12/04	3	13.57	0	0.00	13.65	3	17,242	0.02%
2018/12/03	11.9	13.65	1	13.70	13.65	10.9	17,463	0.06%
2018/11/30	0	0.00	13	13.60	13.55	-13	17,444	-0.07%
2018/11/29	55	13.50	0	0.00	13.50	55	17,363	0.32%
2018/11/27	9	13.49	3.4	13.46	13.45	5.6	16,987	0.03%
2018/11/26	5	13.49	0	0.00	13.50	5	17,020	0.03%
2018/11/23	37	13.51	1	13.50	13.50	36	16,853	0.21%
2018/11/22	27	13.64	0	0.00	13.60	27	16,676	0.16%
2018/11/21	1.2	13.71	0	0.00	13.70	1.2	16,535	0.01%
2018/11/20	53	13.75	2	13.75	13.75	51	16,426	0.31%
2018/11/19	1	13.95	0	0.00	13.95	1	16,773	0.01%
2018/11/16	3	13.85	0	0.00	13.90	3	17,274	0.02%
2018/11/15	1	13.75	0	0.00	13.80	1	18,376	0.01%
2018/11/14	1	13.75	0	0.00	13.80	1	19,334	0.01%
2018/11/13	33	13.74	1	13.70	13.75	32	19,703	0.16%
2018/11/12	7	13.79	1	13.85	13.80	6	19,713	0.03%
2018/11/09	4	13.95	2	13.95	13.95	2	19,946	0.01%
2018/11/08	0.2	14.05	3	14.02	14.05	-2.8	20,046	-0.01%
2018/11/07	10	13.90	20	13.95	13.95	-10	20,139	-0.05%
2018/11/06	3	13.90	2	14.00	13.85	1	20,262	0.00%
2018/11/05	2	13.70	0	0.00	13.85	2	20,550	0.01%
2018/11/02	3	13.67	6	13.70	13.75	-3	20,877	-0.01%
2018/11/01	0	0.00	1	13.65	13.70	-1	21,114	0.00%
2018/10/31	20	13.70	0.2	13.80	13.75	19.8	21,296	0.09%
2018/10/30	5	13.40	0	0.00	13.50	5	21,577	0.02%
2018/10/29	2	13.33	3	13.35	13.35	-1	21,656	0.00%
2018/10/26	17	13.39	0	0.00	13.40	17	21,831	0.08%
2018/10/25	18	13.40	8	13.38	13.40	10	21,800	0.05%
2018/10/24	5.5	13.65	48.8	13.62	13.65	-43.3	21,778	-0.20%
2018/10/23	12	13.73	0	0.00	13.70	12	21,699	0.06%
2018/10/22	2	13.75	0	0.00	13.90	2	21,736	0.01%
2018/10/19	1.4	13.81	4	13.75	13.75	-2.6	21,778	-0.01%
2018/10/18	9	13.90	0	0.00	13.90	9	21,590	0.04%
2018/10/17	4	14.00	0	0.00	13.95	4	21,692	0.02%
2018/10/16	12	13.96	5	14.00	14.00	7	21,573	0.03%
2018/10/15	64	13.91	6	14.00	13.95	58	21,462	0.27%
2018/10/12	7	13.72	23	14.09	14.15	-16	21,219	-0.08%
2018/10/11	49	13.97	62	13.94	13.90	-13	20,843	-0.06%
2018/10/09	20.9	14.40	1	14.40	14.40	19.9	20,095	0.10%
2018/10/08	3	14.42	0	0.00	14.40	3	20,094	0.01%
2018/10/05	19	14.46	17	14.48	14.45	2	20,007	0.01%
2018/10/04	4	14.58	0	0.00	14.60	4	19,791	0.02%
2018/10/03	2	14.70	0	0.00	14.70	2	19,607	0.01%
2018/10/02	8	14.78	0	0.00	14.75	8	19,642	0.04%
2018/10/01	13	14.83	2	14.80	14.85	11	19,487	0.06%
2018/09/28	2	14.73	0	0.00	14.75	2	19,516	0.01%
2018/09/27	2.2	14.66	3	14.65	14.75	-0.9	19,372	0.00%
2018/09/26	50	14.62	0	0.00	14.65	50	19,114	0.26%
2018/09/25	4	14.68	76.9	14.70	14.70	-72.9	19,208	-0.38%
2018/09/21	21	14.59	0	0.00	14.70	21	19,115	0.11%
2018/09/20	5.8	14.51	0	0.00	14.60	5.8	18,765	0.03%
2018/09/19	4	14.50	1.1	14.55	14.55	2.9	18,727	0.02%
2018/09/18	2	14.43	25	14.40	14.45	-23	18,652	-0.12%
2018/09/17	5	14.37	6	14.40	14.40	-1	18,647	-0.01%
2018/09/14	13.9	14.41	10.3	14.41	14.35	3.5	18,691	0.02%
2018/09/13	2	14.30	2	14.33	14.35	0	18,629	0.00%
2018/09/12	0	0.00	3.1	14.17	14.15	-3.1	18,675	-0.02%
2018/09/11	9	14.00	0	0.00	14.10	9	18,757	0.05%
2018/09/10	16	14.07	0	0.00	14.10	16	18,765	0.09%
2018/09/07	12	14.17	0	0.00	14.15	12	18,837	0.06%
2018/09/06	8	14.26	0	0.00	14.25	8	18,861	0.04%
2018/09/05	9	14.32	0	0.00	14.30	9	18,788	0.05%
2018/09/04	12	14.40	0	0.00	14.40	12	18,821	0.06%
2018/09/03	6	14.40	0	0.00	14.45	6	18,874	0.03%
2018/08/31	1	14.40	12	14.40	14.45	-11	19,079	-0.06%
2018/08/30	3	14.37	0	14.50	14.35	3	19,020	0.02%
2018/08/29	7	14.41	1.5	14.45	14.50	5.5	19,044	0.03%
2018/08/28	1	14.45	4	14.43	14.45	-3	19,145	-0.02%
2018/08/27	5	14.35	0	0.00	14.40	5	19,145	0.03%
2018/08/24	23	14.22	4	14.30	14.25	19	19,188	0.10%
2018/08/23	19	14.38	7	14.35	14.35	12	19,121	0.06%
2018/08/22	81	14.53	134	14.48	14.55	-53	18,738	-0.28%	大賣/
2018/08/21	66	15.23	44	15.31	15.35	22	17,223	0.13%
2018/08/20	70	15.14	15	15.15	15.10	55	16,252	0.34%
2018/08/17	51	15.00	5	15.05	15.00	46	15,675	0.29%
2018/08/16	17	14.93	1	14.90	14.90	16	15,468	0.10%
2018/08/15	52.5	15.00	1	15.10	14.95	51.5	15,153	0.34%
2018/08/13	53	15.04	5	15.05	15.00	48	14,941	0.32%
2018/08/10	30	15.10	77	15.00	15.10	-47	14,706	-0.32%
2018/08/09	4	14.99	0	0.00	14.90	4	14,439	0.03%
2018/08/08	4	14.96	0	0.00	15.00	4	14,035	0.03%
2018/08/07	36	14.90	0	0.00	14.90	36	13,985	0.26%
2018/08/06	144.2	14.96	0	0.00	14.90	144.2	13,871	1.04%	大買/鉅額交易
2018/08/03	132	15.00	0	0.00	15.05	132	13,540	0.97%	大買/鉅額交易
2018/08/02	261.3	14.97	14	14.96	14.95	247.3	13,596	1.82%	大買/鉅額交易
2018/08/01	7	15.00	0	0.00	15.05	7	13,554	0.05%
2018/07/31	11	14.95	8	15.00	15.00	3	13,566	0.02%
2018/07/30	9	14.91	0	0.00	15.00	9	13,363	0.07%
2018/07/27	1	14.90	2	14.95	14.95	-1	13,338	-0.01%
2018/07/26	1	14.90	1	14.90	14.90	0	13,298	0.00%
2018/07/25	5	14.85	0	0.00	14.80	5	13,372	0.04%
2018/07/24	2	14.70	26	14.78	14.85	-24	13,485	-0.18%
2018/07/23	14	14.70	10	14.70	14.70	4	13,481	0.03%
2018/07/20	5	14.65	1	14.65	14.70	4	13,498	0.03%
2018/07/19	0	0.00	1	14.60	14.60	-1	13,516	-0.01%
2018/07/18	0	0.00	1	14.55	14.65	-1	13,543	-0.01%
2018/07/16	0	0.00	10	14.45	14.45	-10	13,464	-0.07%
2018/07/13	1	14.60	0	0.00	14.60	1	13,434	0.01%
2018/07/11	6	14.36	2	14.40	14.40	4	13,462	0.03%
2018/07/10	13.2	14.39	2	14.45	14.45	11.2	13,479	0.08%
2018/07/06	16	14.16	0	0.00	14.15	16	13,456	0.12%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	11.2	14.31	0	0.00	14.25	11.2	13,666	0.08%
2018/07/02	1	14.40	17	14.40	14.40	-16	13,685	-0.12%
2018/06/29	81	14.40	0	0.00	14.40	81	13,771	0.59%
2018/06/28	2	14.38	0	0.00	14.35	2	13,709	0.01%
2018/06/27	9	14.40	0	0.00	14.40	9	13,698	0.07%
2018/06/26	1	14.40	0	0.00	14.40	1	13,809	0.01%
2018/06/22	3.5	14.42	0	0.00	14.40	3.5	14,053	0.02%
2018/06/21	1.2	14.54	9	14.48	14.50	-7.8	14,121	-0.06%
2018/06/20	2	14.43	20	14.50	14.50	-18	14,323	-0.13%
2018/06/19	16	14.43	0	0.00	14.40	16	14,323	0.11%
2018/06/15	3	14.52	0	0.00	14.55	3	14,339	0.02%
2018/06/14	16	14.58	0	0.00	14.45	16	14,223	0.11%
2018/06/13	3	14.78	0	0.00	14.75	3	14,065	0.02%
2018/06/12	3	14.80	0	0.00	14.75	3	14,389	0.02%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	53	14.97	1	14.95	14.95	52	14,340	0.36%
2018/06/07	22	15.00	0	0.00	15.05	22	14,243	0.15%
2018/06/06	0	0.00	1	14.95	15.00	-1	14,228	-0.01%
2018/06/05	2	14.90	4	14.89	15.00	-2	14,115	-0.01%
2018/06/04	2	14.80	0	0.00	14.90	2	13,903	0.01%
2018/06/01	0	0.00	75.5	14.73	14.80	-75.5	13,808	-0.55%
2018/05/31	6	14.62	1	14.60	14.75	5	13,701	0.04%
2018/05/30	19	14.58	1	14.65	14.55	18	13,274	0.14%
2018/05/29	1	14.75	50	14.80	14.75	-49	13,122	-0.37%
2018/05/28	0	0.00	20	14.80	14.80	-20	13,183	-0.15%
2018/05/23	2	14.80	2	14.80	14.80	0	13,557	0.00%
2018/05/22	4	14.86	0	0.00	14.85	4	13,697	0.03%
2018/05/21	5	14.82	19	14.85	14.90	-14	13,831	-0.10%
2018/05/18	2	14.80	30	14.80	14.80	-28	13,868	-0.20%
2018/05/17	27.5	14.79	3.2	14.75	14.70	24.3	13,999	0.17%
2018/05/16	2.5	14.65	21	14.65	14.70	-18.5	14,038	-0.13%
2018/05/15	6	14.58	0	0.00	14.60	6	14,658	0.04%
2018/05/14	2	14.55	0	0.00	14.60	2	15,487	0.01%
2018/05/11	12.5	14.55	30	14.55	14.60	-17.5	15,514	-0.11%
2018/05/10	1	14.45	0	0.00	14.45	1	15,325	0.01%
2018/05/09	30	14.45	2	14.45	14.50	28	15,161	0.18%
2018/05/07	2	14.35	0	0.00	14.45	2	15,099	0.01%
2018/05/04	1	14.30	0	0.00	14.35	1	15,118	0.01%
2018/05/03	14.2	14.40	0	0.00	14.35	14.2	15,080	0.09%
2018/05/02	13	14.50	0	0.00	14.50	13	15,217	0.09%
2018/04/30	1	14.40	0	0.00	14.45	1	15,189	0.01%
2018/04/27	1	14.25	0	0.00	14.35	1	15,086	0.01%
2018/04/26	68	14.20	0	0.00	14.20	68	15,067	0.45%
2018/04/25	1	14.20	4	14.20	14.25	-3	15,036	-0.02%
2018/04/24	9	14.26	30	14.30	14.25	-21	15,298	-0.14%
2018/04/23	1	14.30	0	0.00	14.40	1	15,479	0.01%
2018/04/20	0	0.00	20	14.30	14.30	-20	15,480	-0.13%
2018/04/19	2	14.18	5	14.25	14.30	-3	15,652	-0.02%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/17	1	14.15	16	14.15	14.20	-15	15,783	-0.10%
2018/04/16	0	0.00	1	14.20	14.25	-1	15,884	-0.01%
2018/04/13	1.5	14.28	0	0.00	14.25	1.5	16,225	0.01%
2018/04/12	0	0.00	30	14.30	14.30	-30	16,449	-0.18%
2018/04/11	5	14.25	21	14.30	14.30	-16	16,728	-0.10%
2018/04/10	0	0.00	20	14.15	14.30	-20	16,733	-0.12%
2018/04/09	17	14.06	0	0.00	14.10	17	16,726	0.10%
2018/04/03	6	14.05	0	0.00	14.10	6	16,906	0.04%
2018/04/02	16	14.20	30	14.30	14.20	-14	16,856	-0.08%
2018/03/31	34	14.25	2	14.25	14.25	32	16,829	0.19%
2018/03/30	5	14.25	0	0.00	14.30	5	16,996	0.03%
2018/03/29	6.1	14.31	20	14.30	14.30	-13.9	16,902	-0.08%
2018/03/28	22	14.42	0	0.00	14.35	22	16,653	0.13%
2018/03/27	1	14.45	41	14.50	14.55	-40	16,650	-0.24%
2018/03/26	2	14.30	2	14.25	14.35	0	16,445	0.00%
2018/03/23	20	14.21	10.3	14.20	14.30	9.7	16,483	0.06%
2018/03/22	2	14.48	30	14.55	14.45	-28	16,264	-0.17%
2018/03/21	4	14.51	20	14.50	14.55	-16	16,201	-0.10%
2018/03/20	10	14.48	130	14.48	14.50	-120	16,377	-0.73%	大賣/鉅額交易
2018/03/19	1	14.50	22	14.50	14.50	-21	16,415	-0.13%
2018/03/16	4.1	14.34	0	0.00	14.35	4.1	16,305	0.03%
2018/03/15	47	14.40	60	14.38	14.40	-13	16,103	-0.08%
2018/03/14	36	14.30	51	14.36	14.40	-15	16,117	-0.09%
2018/03/13	1	14.10	30	14.15	14.20	-29	16,075	-0.18%
2018/03/12	0	0.00	20	14.10	14.10	-20	16,091	-0.12%
2018/03/09	6	13.91	20	14.00	13.90	-14	16,094	-0.09%
2018/03/08	2	13.98	32	14.00	13.95	-30	16,248	-0.18%
2018/03/07	12	13.91	0	0.00	13.95	12	16,395	0.07%
2018/03/06	2	14.00	50	14.00	14.00	-48	16,793	-0.29%
2018/03/05	12	14.00	0.4	14.00	13.95	11.6	17,297	0.07%
2018/03/02	23.2	14.00	0	0.00	14.00	23.2	17,291	0.13%
2018/03/01	0.2	14.20	80	14.10	14.15	-79.8	17,253	-0.46%
2018/02/27	0	0.00	21	14.20	14.20	-21	17,216	-0.12%
2018/02/26	0.2	14.10	31.2	14.29	14.10	-31	17,084	-0.18%
2018/02/23	100.5	14.05	41	14.15	14.20	59.5	16,978	0.35%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/21	10	13.90	0	0.00	14.00	10	17,795	0.06%
2018/02/12	8	13.74	0	0.00	13.70	8	17,653	0.05%
2018/02/09	2	13.60	0	0.00	13.60	2	17,554	0.01%
2018/02/08	2	13.70	1	13.75	13.65	1	17,330	0.01%
2018/02/07	17	13.77	50	13.90	13.50	-33	17,154	-0.19%
2018/02/06	30	13.66	130	13.75	13.45	-100	16,510	-0.61%	大賣/
2018/02/05	8	14.33	0	0.00	14.30	8	15,559	0.05%
2018/02/02	10.2	14.55	31	14.55	14.60	-20.8	15,368	-0.14%
2018/02/01	0	0.00	54	14.70	14.70	-54	15,462	-0.35%
2018/01/31	0	0.00	216	14.57	14.70	-216	15,511	-1.39%	大賣/鉅額交易
2018/01/30	3	14.65	0	0.00	14.60	3	15,320	0.02%
2018/01/29	1	14.75	30	14.80	14.75	-29	15,281	-0.19%
2018/01/26	0	0.00	90	14.76	14.75	-90	15,180	-0.59%
2018/01/24	1	14.65	10	14.70	14.70	-9	14,936	-0.06%
2018/01/23	1	14.70	1	14.75	14.75	0	14,840	0.00%
2018/01/22	2	14.75	4	14.75	14.80	-2	14,771	-0.01%
2018/01/19	10	14.70	5	14.80	14.80	5	14,703	0.03%
2018/01/18	4	14.76	15	14.80	14.75	-11	14,634	-0.08%
2018/01/17	2	14.60	5	14.60	14.65	-3	14,314	-0.02%
2018/01/16	0	0.00	2	14.45	14.60	-2	14,070	-0.01%
2018/01/15	1	14.55	0	0.00	14.55	1	13,970	0.01%
2018/01/12	0	0.00	1	14.55	14.55	-1	13,894	-0.01%
2018/01/09	5.1	14.35	1	14.50	14.50	4.1	13,695	0.03%
2018/01/08	5	14.35	41	14.38	14.40	-36	13,508	-0.27%
2018/01/05	3	14.17	0	0.00	14.20	3	13,336	0.02%
2018/01/04	7	14.05	0	0.00	14.05	7	13,532	0.05%
2018/01/03	0	0.00	3	14.10	14.10	-3	13,634	-0.02%
2018/01/02	4	14.00	40.7	13.95	14.00	-36.7	13,521	-0.27%