台新金 (2887)-元大-太平券商分點個股進出

台股 » 個股 » 台新金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台新金

(2887)

可現股當沖

股價
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
29,346張
產業
上市金融類股
1934人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	18.2	17.43	30	17.43	17.50	-11.8	35,433	-0.03%
2024/12/02	19	17.41	5	17.35	17.40	14	35,574	0.04%
2024/11/29	31.1	17.16	3	17.20	17.10	28.1	35,444	0.08%
2024/11/28	18.1	17.30	7	17.37	17.30	11.1	35,580	0.03%
2024/11/27	10	17.49	17	17.55	17.45	-7	35,919	-0.02%
2024/11/26	30.1	17.68	26	17.60	17.55	4.1	36,247	0.01%
2024/11/25	0.1	17.45	30.3	17.65	18.00	-30.2	36,551	-0.08%
2024/11/22	2.6	17.39	59	17.38	17.35	-56.5	36,775	-0.15%
2024/11/21	4.5	17.21	1	17.30	17.25	3.5	38,004	0.01%
2024/11/20	29.5	17.28	10	17.30	17.35	19.5	37,793	0.05%
2024/11/19	3.6	17.29	70	17.38	17.45	-66.4	37,524	-0.18%
2024/11/18	50.1	16.96	0	0.00	16.90	50.1	36,906	0.14%
2024/11/15	9.1	16.91	0	0.00	16.90	9.1	36,605	0.02%
2024/11/14	47.1	16.89	0	0.00	16.85	47.1	36,611	0.13%
2024/11/13	35.1	16.94	0	0.00	17.05	35.1	36,603	0.10%
2024/11/12	41.7	17.02	3.8	17.04	17.00	37.9	36,471	0.10%
2024/11/11	2	17.13	1	17.10	17.15	1	36,229	0.00%
2024/11/08	35	17.16	0	0.00	17.15	35	36,643	0.10%
2024/11/07	24.8	17.17	0	0.00	17.20	24.8	36,810	0.07%
2024/11/06	14	17.14	0	0.00	17.05	14	37,256	0.04%
2024/11/05	4	17.10	1	17.20	17.15	3	38,421	0.01%
2024/11/04	1.1	17.06	0	0.00	17.10	1.1	39,298	0.00%
2024/11/01	41.7	16.97	0	0.00	17.00	41.7	39,739	0.10%
2024/10/30	52.3	17.10	3.7	17.10	17.10	48.6	39,696	0.12%
2024/10/29	25	17.15	10	17.20	17.20	15	39,827	0.04%
2024/10/28	2.1	17.30	94	17.25	17.25	-91.9	40,039	-0.23%
2024/10/25	27.1	17.23	3	17.25	17.20	24.1	40,432	0.06%
2024/10/24	40.4	17.17	0	17.25	17.20	40.3	40,749	0.10%
2024/10/23	34.2	17.31	0	0.00	17.20	34.2	40,628	0.08%
2024/10/22	5	17.36	7.2	17.40	17.45	-2.2	40,770	-0.01%
2024/10/21	26	17.44	5	17.45	17.50	21	40,886	0.05%
2024/10/18	20	17.50	15.2	17.58	17.55	4.8	40,979	0.01%
2024/10/17	16.3	17.42	0	17.45	17.45	16.3	40,979	0.04%
2024/10/16	92	17.26	0.8	17.35	17.35	91.2	41,064	0.22%
2024/10/15	49.3	17.22	24.2	17.30	17.55	25.1	40,907	0.06%
2024/10/14	147.8	17.42	13	17.41	17.45	134.8	40,333	0.33%	大買/鉅額交易
2024/10/11	114	17.86	31.1	17.81	17.75	82.9	40,032	0.21%	大買/
2024/10/09	71	18.06	15	18.10	18.10	56	39,619	0.14%
2024/10/08	54.4	17.98	12.1	18.06	18.20	42.3	39,338	0.11%
2024/10/07	31.7	18.14	2	18.10	18.20	29.7	38,665	0.08%
2024/10/04	18.1	18.28	5	18.20	18.20	13.1	38,129	0.03%
2024/10/01	17	18.29	12	18.38	18.40	5	37,731	0.01%
2024/09/30	21	18.40	10.1	18.45	18.40	10.9	37,817	0.03%
2024/09/27	9.4	18.33	14.2	18.38	18.40	-4.8	37,502	-0.01%
2024/09/26	30.1	18.27	26	18.26	18.40	4.1	37,099	0.01%
2024/09/25	114.3	18.30	4	18.38	18.40	110.3	36,729	0.30%	大買/鉅額交易
2024/09/24	16.5	18.16	23	18.18	18.40	-6.5	36,267	-0.02%
2024/09/23	21.4	18.17	33	18.20	18.30	-11.6	35,931	-0.03%
2024/09/20	92.6	18.23	7.4	18.26	18.25	85.3	35,603	0.24%
2024/09/19	5.2	18.53	19	18.55	18.55	-13.8	34,261	-0.04%
2024/09/18	55.4	18.20	42.6	18.28	18.20	12.8	33,916	0.04%
2024/09/16	0.8	18.65	21	18.75	18.85	-20.2	33,031	-0.06%
2024/09/13	0	0.00	21.3	18.59	18.75	-21.3	32,831	-0.06%
2024/09/12	72.2	17.98	27	18.09	18.30	45.2	32,368	0.14%
2024/09/11	16.9	18.40	47.3	18.48	18.50	-30.4	31,480	-0.10%
2024/09/10	15.8	18.74	11.6	18.75	18.80	4.2	30,926	0.01%
2024/09/09	75.2	18.41	28	18.69	18.70	47.2	30,531	0.15%
2024/09/06	2	18.38	11.8	18.30	18.45	-9.8	30,094	-0.03%
2024/09/05	17.6	18.30	7.1	18.50	18.20	10.5	30,048	0.03%
2024/09/04	31.1	18.00	11.3	18.11	18.15	19.8	29,773	0.07%
2024/09/03	3.6	18.58	628	18.39	18.45	-624.4	29,493	-2.12%	大賣/鉅額交易
2024/09/02	20.1	18.60	1.1	18.70	18.65	19	29,039	0.07%
2024/08/30	16.6	18.50	0.2	18.55	18.50	16.5	28,936	0.06%
2024/08/29	122.8	18.47	7.3	18.51	18.40	115.5	28,556	0.40%	大買/鉅額交易
2024/08/28	33.3	18.97	9	18.84	18.90	24.3	28,922	0.08%
2024/08/27	6.3	19.42	17	19.36	19.20	-10.7	28,646	-0.04%
2024/08/26	38.3	19.91	83.5	19.95	20.00	-45.1	28,196	-0.16%
2024/08/23	62.4	19.15	16	19.28	19.40	46.4	26,705	0.17%
2024/08/21	1.2	18.70	6	18.72	18.80	-4.8	25,357	-0.02%
2024/08/20	3	18.70	3.3	18.70	18.75	-0.3	25,345	0.00%
2024/08/19	13.1	18.69	0.2	18.80	18.60	12.9	25,355	0.05%
2024/08/16	0	0.00	4.1	18.75	18.80	-4.1	25,423	-0.02%
2024/08/15	6.2	18.76	0	0.00	18.35	6.2	25,397	0.02%
2024/08/14	4.2	18.63	6.2	18.65	18.80	-2	25,459	-0.01%
2024/08/13	3.4	18.16	21	18.17	18.30	-17.6	25,182	-0.07%
2024/08/12	22	18.10	16.4	18.15	18.20	5.6	25,343	0.02%
2024/08/09	7	18.04	7.5	18.06	17.90	-0.5	25,444	0.00%
2024/08/08	13.1	17.64	0	0.00	17.70	13.1	24,965	0.05%
2024/08/07	78.4	17.43	8	17.42	17.50	70.4	24,861	0.28%
2024/08/06	44.1	17.33	11	17.40	17.55	33.1	24,460	0.14%
2024/08/05	31	19.08	3	18.95	18.80	28	23,277	0.12%
2024/08/02	8.2	19.92	13	20.00	20.10	-4.8	22,286	-0.02%
2024/08/01	4.3	20.11	6	20.17	20.15	-1.6	21,886	-0.01%
2024/07/31	12	20.31	0	0.00	20.30	12	22,026	0.05%
2024/07/30	0.3	20.18	2.2	20.15	20.20	-1.9	22,229	-0.01%
2024/07/29	6	20.15	8.1	20.25	20.40	-2.1	21,964	-0.01%
2024/07/26	1	19.95	12.3	20.00	20.05	-11.3	21,817	-0.05%
2024/07/23	1	19.95	0	0.00	20.00	1	21,867	0.00%
2024/07/22	9	19.44	28.1	19.48	19.60	-19.1	21,694	-0.09%
2024/07/19	7	19.61	35.1	19.64	19.75	-28.1	21,228	-0.13%
2024/07/18	8	19.81	2.1	19.90	19.95	5.9	20,811	0.03%
2024/07/17	3	19.92	0	0.00	19.90	3	20,427	0.01%
2024/07/16	1	19.90	1	19.95	20.00	0	20,147	0.00%
2024/07/15	5	19.96	18	19.99	20.00	-13	20,277	-0.06%
2024/07/12	12.5	20.00	12	19.97	20.05	0.5	20,139	0.00%
2024/07/11	2	19.95	24	19.98	19.95	-22	19,904	-0.11%
2024/07/10	1.2	19.75	8	19.75	19.75	-6.8	19,949	-0.03%
2024/07/09	1.2	19.55	14.8	19.56	19.60	-13.6	19,846	-0.07%
2024/07/08	1	19.40	1	19.30	19.50	0	19,801	0.00%
2024/07/05	0.6	19.25	0	0.00	19.25	0.6	19,579	0.00%
2024/07/04	2	19.35	82	19.30	19.30	-80	19,682	-0.41%
2024/07/03	0.8	19.00	26	19.03	19.20	-25.2	19,525	-0.13%
2024/07/02	7.1	18.80	32	18.85	18.80	-24.9	19,103	-0.13%
2024/07/01	2	18.85	1	18.85	18.85	1	19,094	0.01%
2024/06/28	0.1	18.75	1	18.80	18.85	-0.9	19,050	0.00%
2024/06/27	4	18.74	0	0.00	18.75	4	18,919	0.02%
2024/06/26	7	18.89	3	18.80	18.80	4	18,980	0.02%
2024/06/25	4	18.89	8.1	18.86	18.95	-4.1	18,957	-0.02%
2024/06/24	0	0.00	0.5	18.70	18.75	-0.5	18,753	0.00%
2024/06/21	10.2	18.70	10.1	18.74	18.70	0.1	18,749	0.00%
2024/06/20	13.5	18.61	8	18.63	18.60	5.5	18,392	0.03%
2024/06/19	0	0.00	2.1	18.73	18.65	-2.1	18,273	-0.01%
2024/06/18	1	18.60	10	18.63	18.65	-9	18,175	-0.05%
2024/06/17	5	18.75	10	18.70	18.70	-5	18,037	-0.03%
2024/06/14	11	18.70	17.8	18.66	18.75	-6.8	18,158	-0.04%
2024/06/13	0	0.00	10.1	18.70	18.60	-10.1	18,194	-0.06%
2024/06/12	1	18.55	0	0.00	18.55	1	18,697	0.01%
2024/06/11	3	18.75	1	18.70	18.65	2	19,080	0.01%
2024/06/07	0	0.00	46.9	18.75	18.80	-46.9	19,049	-0.25%
2024/06/06	1	18.50	5	18.60	18.60	-4	18,974	-0.02%
2024/06/05	22.3	18.43	0	0.00	18.40	22.3	18,826	0.12%
2024/06/04	3	18.38	2.1	18.35	18.40	0.9	18,999	0.00%
2024/06/03	0.5	18.50	1.4	18.50	18.50	-0.9	18,959	0.00%
2024/05/31	6.5	18.33	12	18.42	18.40	-5.5	19,205	-0.03%
2024/05/30	6.7	18.26	38	18.29	18.25	-31.3	18,493	-0.17%
2024/05/29	10.4	18.42	20	18.49	18.30	-9.6	18,366	-0.05%
2024/05/28	2.5	18.60	3	18.60	18.60	-0.5	18,106	0.00%
2024/05/27	12.2	18.55	22.2	18.57	18.50	-10	18,210	-0.05%
2024/05/24	1	18.65	0.7	18.65	18.60	0.3	18,198	0.00%
2024/05/23	1	18.70	19	18.74	18.70	-18	18,108	-0.10%
2024/05/22	2	18.85	10.6	18.81	18.90	-8.6	18,049	-0.05%
2024/05/21	2.2	18.77	2	18.80	18.85	0.2	17,948	0.00%
2024/05/20	2.1	18.90	75	18.95	19.00	-72.9	17,795	-0.41%
2024/05/17	3	18.82	12.2	18.81	18.90	-9.2	17,642	-0.05%
2024/05/16	10.7	18.75	3	18.78	18.80	7.7	17,596	0.04%
2024/05/15	17	18.79	17.1	18.81	18.70	-0.1	17,380	0.00%
2024/05/14	5	18.68	48	18.80	18.70	-43	17,401	-0.25%
2024/05/13	1.1	18.70	4	18.73	18.80	-2.9	17,431	-0.02%
2024/05/10	4	18.68	6	18.73	18.80	-2	17,250	-0.01%
2024/05/09	4	18.63	13	18.61	18.50	-9	17,114	-0.05%
2024/05/08	3	18.60	4.2	18.61	18.70	-1.2	17,073	-0.01%
2024/05/07	3	18.72	6	18.67	18.70	-3	17,091	-0.02%
2024/05/06	24.2	18.76	45.2	18.66	18.80	-21	16,864	-0.12%
2024/05/03	1.3	18.34	90.8	18.35	18.35	-89.5	16,341	-0.55%
2024/05/02	4	18.05	5	18.09	18.05	-1	15,614	-0.01%
2024/04/30	0	0.00	14.5	18.12	17.95	-14.5	15,503	-0.09%
2024/04/29	15	17.81	29.2	17.84	17.85	-14.2	15,211	-0.09%
2024/04/26	0.1	17.70	0	0.00	17.60	0.1	14,926	0.00%
2024/04/25	7	17.55	0	0.00	17.45	7	15,025	0.05%
2024/04/24	14	17.65	6	17.75	17.65	8	15,211	0.05%
2024/04/23	1.1	17.80	24	17.75	17.70	-22.9	15,631	-0.15%
2024/04/22	3	17.60	17.2	17.62	17.65	-14.2	15,962	-0.09%
2024/04/19	33.4	17.37	2.4	17.39	17.35	31	15,924	0.19%
2024/04/18	10.2	17.45	1	17.60	17.60	9.2	15,600	0.06%
2024/04/17	5.1	17.53	13	17.64	17.55	-7.9	15,465	-0.05%
2024/04/16	73.1	17.57	22	17.51	17.40	51.1	15,357	0.33%
2024/04/15	10.3	17.87	3	17.85	17.85	7.3	14,865	0.05%
2024/04/12	32.6	17.93	1	17.90	17.90	31.6	14,797	0.21%
2024/04/11	13.1	18.02	0	0.00	18.00	13.1	14,551	0.09%
2024/04/10	11.3	18.06	20	18.08	18.10	-8.7	14,512	-0.06%
2024/04/09	20.3	18.10	10.1	18.15	18.10	10.1	14,490	0.07%
2024/04/08	0.2	18.05	8.6	18.05	18.05	-8.4	14,371	-0.06%
2024/04/03	11.3	17.95	0	0.00	17.90	11.3	14,267	0.08%
2024/04/02	1.3	18.06	4	18.00	18.05	-2.7	14,268	-0.02%
2024/04/01	0.2	18.05	2	18.05	18.05	-1.8	14,313	-0.01%
2024/03/29	3.3	18.00	0	0.00	18.00	3.3	14,282	0.02%
2024/03/28	1.4	18.05	38	17.99	17.95	-36.6	14,097	-0.26%
2024/03/27	0.5	18.04	11.1	18.05	18.05	-10.7	14,000	-0.08%
2024/03/26	6.1	18.03	4.5	18.03	18.05	1.6	14,045	0.01%
2024/03/25	0.2	18.02	0	0.00	17.95	0.2	14,023	0.00%
2024/03/22	2.3	18.02	0.1	18.00	18.05	2.2	14,188	0.02%
2024/03/21	0.3	17.99	12.2	17.93	18.05	-11.9	14,184	-0.08%
2024/03/20	0.5	17.91	1	17.90	17.85	-0.5	14,344	0.00%
2024/03/19	18.3	17.90	23.7	17.92	17.90	-5.4	14,461	-0.04%
2024/03/18	7.3	18.10	4	18.08	18.10	3.3	14,282	0.02%
2024/03/15	54.3	18.06	62.3	18.18	18.15	-8.1	14,187	-0.06%
2024/03/14	15.3	18.11	60.7	18.15	18.20	-45.4	13,639	-0.33%
2024/03/13	4	17.85	10	17.95	17.95	-6	13,230	-0.05%
2024/03/12	7.1	17.85	29.9	17.89	17.90	-22.8	13,031	-0.18%
2024/03/11	50.5	17.77	7.1	17.81	17.80	43.4	12,987	0.33%
2024/03/08	22.3	17.75	22	17.77	17.85	0.3	12,960	0.00%
2024/03/07	41.2	17.65	22.9	17.69	17.70	18.3	12,762	0.14%
2024/03/06	11	17.70	59.1	17.73	17.70	-48.2	12,726	-0.38%
2024/03/05	10.7	17.35	0	0.00	17.30	10.7	12,922	0.08%
2024/03/04	13.4	17.37	1	17.35	17.35	12.4	12,936	0.10%
2024/03/01	2.7	17.32	1.1	17.40	17.35	1.6	13,014	0.01%
2024/02/29	8.6	17.26	0	0.00	17.40	8.6	12,970	0.07%
2024/02/27	7.2	17.28	13.3	17.25	17.25	-6.1	12,722	-0.05%
2024/02/26	8.3	17.30	93	17.28	17.25	-84.7	12,521	-0.68%
2024/02/23	8.1	17.33	0.4	17.35	17.30	7.7	12,491	0.06%
2024/02/22	8.3	17.40	4.1	17.42	17.40	4.2	12,768	0.03%
2024/02/21	17.2	17.38	3	17.40	17.45	14.2	12,805	0.11%
2024/02/20	2	17.32	24	17.36	17.35	-22	12,877	-0.17%
2024/02/19	26.8	17.32	1	17.30	17.35	25.8	12,892	0.20%
2024/02/16	28.4	17.16	8	17.15	17.15	20.4	13,054	0.16%
2024/02/15	17	17.16	2	17.15	17.15	15	12,978	0.12%
2024/02/05	8.7	17.10	0	0.00	17.10	8.7	12,700	0.07%
2024/02/02	12.4	17.23	0	0.00	17.20	12.4	12,592	0.10%
2024/02/01	2.6	17.16	1.9	17.22	17.25	0.7	12,547	0.01%
2024/01/31	6.1	17.13	0	0.00	17.15	6.1	12,472	0.05%
2024/01/30	2.1	17.15	0	0.00	17.15	2.1	12,405	0.02%
2024/01/29	2	17.40	1	17.35	17.35	1	12,384	0.01%
2024/01/26	3	17.33	11	17.40	17.40	-8	12,414	-0.06%
2024/01/25	2	17.23	12.1	17.25	17.20	-10.1	12,448	-0.08%
2024/01/24	4.4	17.21	21.1	17.20	17.20	-16.7	12,455	-0.13%
2024/01/23	6.4	17.08	0	0.00	17.05	6.4	12,547	0.05%
2024/01/22	15.4	17.06	0	0.00	17.00	15.4	12,592	0.12%
2024/01/19	6.2	17.13	10.3	17.10	17.10	-4.1	12,352	-0.03%
2024/01/18	86.3	17.05	5	17.03	17.00	81.3	12,316	0.66%
2024/01/17	29.6	17.12	28.6	17.25	17.00	1.1	12,096	0.01%
2024/01/16	57.9	17.32	3	17.38	17.30	54.9	11,685	0.47%
2024/01/15	14	17.66	2	17.65	17.60	12	11,373	0.11%
2024/01/12	3.6	17.68	0	0.00	17.65	3.6	11,592	0.03%
2024/01/11	0.3	17.85	20	17.85	17.80	-19.7	11,521	-0.17%
2024/01/10	2	17.80	32.3	17.85	17.80	-30.3	11,572	-0.26%
2024/01/09	2	17.90	8.1	17.90	17.85	-6.1	11,616	-0.05%
2024/01/08	0.3	17.98	0	0.00	17.95	0.3	11,642	0.00%
2024/01/05	9.5	17.85	23.4	17.90	17.85	-13.9	11,664	-0.12%
2024/01/04	0.6	17.90	1	17.85	17.85	-0.5	11,833	0.00%
2024/01/03	4	17.85	1	17.85	17.85	3	12,183	0.02%
2024/01/02	0	0.00	7.5	18.05	18.05	-7.5	12,114	-0.06%
2023/12/29	7.3	18.04	31	18.05	18.10	-23.7	12,174	-0.19%
2023/12/28	3.3	18.00	4.1	18.02	18.10	-0.8	12,355	-0.01%
2023/12/27	11	17.95	0	0.00	17.95	11	12,236	0.09%
2023/12/26	1.1	17.90	5	17.95	17.90	-3.9	12,182	-0.03%
2023/12/25	0	0.00	2	17.80	17.80	-2	12,226	-0.02%
2023/12/22	0.3	17.85	0	0.00	17.75	0.3	12,341	0.00%
2023/12/21	1.5	17.71	2	17.70	17.75	-0.5	12,393	0.00%
2023/12/20	13.4	17.79	0.4	17.85	17.70	13	12,352	0.11%
2023/12/19	7.1	17.73	2	17.70	17.75	5.1	12,298	0.04%
2023/12/18	10	17.85	0.2	17.90	17.85	9.8	12,356	0.08%
2023/12/15	9	17.86	3	17.95	17.85	6	12,346	0.05%
2023/12/14	5.4	18.01	34.8	18.08	18.10	-29.5	11,974	-0.25%
2023/12/13	5.1	17.90	0	0.00	17.95	5.1	11,809	0.04%
2023/12/12	0	0.00	11	17.95	18.00	-11	12,162	-0.09%
2023/12/11	0.6	17.96	0	0.00	18.00	0.6	12,318	0.01%
2023/12/08	4.2	17.94	0	0.00	17.90	4.2	12,307	0.03%
2023/12/07	1.3	17.95	21	17.95	18.00	-19.7	12,294	-0.16%
2023/12/06	21	17.98	14	18.00	18.00	7	12,337	0.06%
2023/12/05	14.9	17.90	0	0.00	17.90	14.9	12,315	0.12%
2023/12/04	18	18.09	0	0.00	18.00	18	12,347	0.15%
2023/12/01	6.5	18.07	0	0.00	18.00	6.5	12,427	0.05%
2023/11/30	2.5	18.04	3	18.30	18.30	-0.5	12,330	0.00%
2023/11/29	1	18.10	0.1	18.10	18.05	0.9	11,815	0.01%
2023/11/28	3	18.13	3.1	18.12	18.15	-0.1	11,684	0.00%
2023/11/27	1	18.10	2	18.00	18.05	-1	11,840	-0.01%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/22	2	18.15	5	18.15	18.10	-3	12,042	-0.02%
2023/11/21	1.8	18.23	43.6	18.22	18.30	-41.9	12,090	-0.35%
2023/11/20	4.5	18.02	4	17.95	18.05	0.5	11,794	0.00%
2023/11/17	2.4	18.05	0.6	18.00	18.00	1.8	11,754	0.02%
2023/11/16	2	18.03	10	18.05	18.05	-8	11,635	-0.07%
2023/11/15	4.2	17.92	26	17.91	18.00	-21.8	11,566	-0.19%
2023/11/14	12.3	17.84	4	17.80	17.85	8.3	11,403	0.07%
2023/11/13	3	17.75	10	17.80	17.80	-7	11,644	-0.06%
2023/11/10	1	17.75	0.5	17.75	17.70	0.5	11,971	0.00%
2023/11/09	2.3	17.77	0.4	17.83	17.75	1.8	12,118	0.02%
2023/11/08	1	17.81	0	0.00	17.85	1	12,371	0.01%
2023/11/07	1	17.75	12	17.76	17.80	-11	12,486	-0.09%
2023/11/06	36.8	17.81	1	17.90	17.85	35.8	12,560	0.29%
2023/11/03	2.7	17.60	12	17.69	17.65	-9.3	12,458	-0.07%
2023/11/02	1.5	17.51	10.3	17.55	17.55	-8.8	12,514	-0.07%
2023/11/01	3	17.23	0	0.00	17.25	3	12,486	0.02%
2023/10/31	6	17.25	0.6	17.33	17.25	5.4	12,588	0.04%
2023/10/30	12.6	17.30	0.2	17.40	17.35	12.4	12,795	0.10%
2023/10/27	0.8	17.52	0	17.55	17.45	0.8	12,687	0.01%
2023/10/26	9	17.43	0.1	17.55	17.40	8.9	12,998	0.07%
2023/10/25	11	17.60	10	17.60	17.60	1	13,029	0.01%
2023/10/24	10.1	17.50	0	0.00	17.60	10.1	13,323	0.08%
2023/10/23	1.2	17.61	1.1	17.65	17.60	0.1	13,889	0.00%
2023/10/20	14.8	17.44	1.8	17.56	17.75	12.9	14,553	0.09%
2023/10/19	1.5	17.83	5	17.90	17.80	-3.5	14,648	-0.02%
2023/10/18	7.6	17.84	6.3	17.80	17.90	1.3	14,787	0.01%
2023/10/17	5	17.85	0	0.00	17.85	5	14,959	0.03%
2023/10/16	16	17.85	0	0.00	17.90	16	15,150	0.11%
2023/10/13	20.5	17.88	0.4	18.00	17.90	20.1	15,439	0.13%
2023/10/12	5.2	18.00	6	17.93	18.00	-0.8	15,603	-0.01%
2023/10/11	4.1	17.65	64	17.67	17.80	-60	15,620	-0.38%
2023/10/06	10.1	17.85	0	0.00	17.75	10.1	15,340	0.07%
2023/10/05	3	17.63	0.2	17.75	17.65	2.8	15,440	0.02%
2023/10/04	27.3	17.57	52.4	17.55	17.60	-25.1	15,467	-0.16%
2023/10/03	3.4	17.77	0	0.00	17.80	3.4	15,401	0.02%
2023/10/02	2.6	17.89	4	17.85	17.85	-1.4	15,831	-0.01%
2023/09/27	6	17.82	0	0.00	17.90	6	16,292	0.04%
2023/09/26	1	17.90	2	17.90	17.80	-1	16,234	-0.01%
2023/09/25	35	17.85	1	17.85	17.85	34	16,194	0.21%
2023/09/22	17.2	17.78	0	0.00	17.75	17.2	16,425	0.10%
2023/09/21	39	17.81	0	0.00	17.80	39	16,478	0.24%
2023/09/20	2.1	18.05	4	18.04	18.00	-2	16,294	-0.01%
2023/09/19	1.4	18.11	0	0.00	18.10	1.4	16,307	0.01%
2023/09/18	10.1	18.15	3	18.18	18.20	7.1	16,455	0.04%
2023/09/15	4.1	18.15	13.1	18.18	18.30	-9	16,608	-0.05%
2023/09/14	8.6	17.98	25.1	18.06	18.15	-16.5	16,338	-0.10%
2023/09/13	5.1	17.80	0	0.00	17.80	5.1	16,301	0.03%
2023/09/11	3	17.72	0	0.00	17.75	3	16,623	0.02%
2023/09/08	4.1	17.76	0	17.80	17.75	4	16,706	0.02%
2023/09/07	18.1	17.78	1	17.75	17.75	17.1	16,902	0.10%
2023/09/06	5	17.86	2.2	17.86	17.85	2.7	17,075	0.02%
2023/09/05	5	17.96	0	0.00	17.95	5	17,214	0.03%
2023/09/04	0.5	18.01	1	18.05	18.00	-0.5	17,298	0.00%
2023/09/01	31.6	17.97	0	0.00	17.90	31.6	17,433	0.18%
2023/08/31	21.3	17.95	1	18.00	17.80	20.3	17,611	0.12%
2023/08/30	101.6	17.96	3.3	18.10	18.05	98.3	17,572	0.56%	大買/
2023/08/29	33	17.95	2.7	17.93	17.95	30.3	17,659	0.17%
2023/08/28	11.4	17.85	12.9	17.84	17.80	-1.5	17,779	-0.01%
2023/08/25	16.9	17.80	1.8	17.79	17.75	15.1	18,306	0.08%
2023/08/24	4.3	17.83	4	17.85	17.80	0.3	18,424	0.00%
2023/08/23	6.2	17.80	0	0.00	17.75	6.2	18,420	0.03%
2023/08/22	17.1	17.82	0	0.00	17.80	17.1	18,493	0.09%
2023/08/21	5.1	17.77	0	0.00	17.80	5.1	18,684	0.03%
2023/08/18	5.7	17.66	3	17.63	17.65	2.7	18,774	0.01%
2023/08/17	12.5	17.49	1	17.43	17.60	11.5	18,912	0.06%
2023/08/16	21.5	17.59	13	17.56	17.65	8.5	18,805	0.05%
2023/08/15	27.2	18.00	0	0.00	17.90	27.2	18,815	0.14%
2023/08/14	5	18.12	1	18.10	18.10	4	18,946	0.02%
2023/08/11	2.7	18.35	21.5	18.40	18.35	-18.9	19,084	-0.10%
2023/08/10	2.1	18.20	0	0.00	18.20	2.1	19,166	0.01%
2023/08/09	0.1	18.30	20	18.25	18.30	-20	19,246	-0.10%
2023/08/08	11.7	18.21	0.1	18.30	18.15	11.6	19,430	0.06%
2023/08/07	12	18.29	1.2	18.27	18.30	10.8	19,599	0.06%
2023/08/04	0.1	18.25	10	18.20	18.20	-9.9	19,726	-0.05%
2023/08/02	12.2	18.20	2	18.33	18.20	10.2	19,825	0.05%
2023/08/01	17.1	18.29	0	0.00	18.35	17.1	20,109	0.08%
2023/07/31	22.1	18.34	26	18.42	18.25	-4	20,128	-0.02%
2023/07/28	7.1	18.28	2	18.25	18.30	5.1	19,804	0.03%
2023/07/27	16.9	18.35	16	18.33	18.35	0.9	19,669	0.00%
2023/07/26	41.3	18.35	63.6	18.42	18.40	-22.3	19,388	-0.12%
2023/07/25	34.7	19.25	5.1	19.28	19.30	29.6	18,844	0.16%
2023/07/24	21.4	19.18	0.1	19.20	19.15	21.3	18,061	0.12%
2023/07/21	32.1	19.30	13.1	19.30	19.25	19	17,763	0.11%
2023/07/20	23.1	19.34	2	19.33	19.35	21.1	17,628	0.12%
2023/07/19	21.2	19.35	1	19.40	19.25	20.2	17,394	0.12%
2023/07/18	5	19.40	3.2	19.40	19.40	1.8	17,223	0.01%
2023/07/17	4.1	19.08	25.1	19.07	19.20	-21.1	16,966	-0.12%
2023/07/14	6.9	18.99	2	18.98	19.05	4.9	16,817	0.03%
2023/07/13	1	18.90	0	0.00	18.85	1	16,762	0.01%
2023/07/12	0	0.00	1	18.85	18.85	-1	16,749	-0.01%
2023/07/11	12	18.85	0	0.00	18.85	12	16,703	0.07%
2023/07/10	3	18.40	3	18.42	18.35	0	16,760	0.00%
2023/07/07	8.4	18.23	463	18.25	18.25	-454.7	16,722	-2.72%	大賣/鉅額交易
2023/07/06	22.3	18.70	0	0.00	18.50	22.3	16,296	0.14%
2023/07/05	2	18.90	59	18.95	18.90	-57	15,851	-0.36%
2023/07/04	1	18.95	61.3	19.00	18.90	-60.3	15,812	-0.38%
2023/07/03	1.5	18.97	108	19.00	19.00	-106.5	15,921	-0.67%	大賣/鉅額交易
2023/06/30	14.1	18.86	7	18.91	18.90	7.1	16,122	0.04%
2023/06/29	15	18.95	3	18.95	19.00	12	15,940	0.08%
2023/06/28	0.4	19.15	66	19.05	19.05	-65.6	15,971	-0.41%
2023/06/27	0.4	19.12	5	19.10	19.10	-4.6	15,953	-0.03%
2023/06/26	2	19.18	0	0.00	19.15	2	15,913	0.01%
2023/06/21	3	19.10	14.1	19.14	19.15	-11.1	15,828	-0.07%
2023/06/20	0	0.00	2	18.90	19.00	-2	15,758	-0.01%
2023/06/19	4.2	18.85	0	0.00	18.90	4.2	15,734	0.03%
2023/06/16	4	19.00	0	0.00	19.00	4	15,604	0.03%
2023/06/15	2	19.03	1	19.05	19.00	1	15,277	0.01%
2023/06/14	0.1	19.05	7.5	19.00	19.10	-7.4	15,328	-0.05%
2023/06/13	2.1	18.95	22	19.04	19.00	-20	15,594	-0.13%
2023/06/12	12	19.21	14	19.21	19.00	-2	15,505	-0.01%
2023/06/09	1.4	19.04	20.5	19.00	19.05	-19.1	15,373	-0.12%
2023/06/08	0.1	18.80	31.6	18.80	18.85	-31.5	15,354	-0.21%
2023/06/07	0	0.00	11.9	18.74	18.80	-11.9	15,447	-0.08%
2023/06/06	3	18.60	1	18.75	18.65	2	15,425	0.01%
2023/06/05	0	0.00	36.1	18.69	18.65	-36.1	15,289	-0.24%
2023/06/02	3.1	18.42	2	18.45	18.45	1.1	14,997	0.01%
2023/06/01	0	0.00	3	18.38	18.35	-3	14,973	-0.02%
2023/05/31	13.1	18.40	0	0.00	18.35	13.1	14,857	0.09%
2023/05/30	11	18.49	1	18.50	18.45	10	14,350	0.07%
2023/05/29	6	18.40	37	18.42	18.40	-31	14,320	-0.22%
2023/05/26	4	18.36	2.2	18.36	18.35	1.8	14,433	0.01%
2023/05/25	17.3	18.44	8	18.50	18.35	9.3	14,407	0.06%
2023/05/24	278.1	18.67	5	18.65	18.70	273.1	14,324	1.91%	大買/鉅額交易
2023/05/23	1	18.60	28.2	18.59	18.75	-27.2	14,269	-0.19%
2023/05/22	0	0.00	17	18.50	18.55	-17	14,224	-0.12%
2023/05/19	25	18.34	9	18.38	18.45	16	14,108	0.11%
2023/05/18	4.1	18.46	14	18.45	18.45	-9.9	13,810	-0.07%
2023/05/17	1.6	18.45	93.4	18.50	18.50	-91.9	13,565	-0.68%
2023/05/16	10.7	18.25	53.3	18.33	18.40	-42.6	13,236	-0.32%
2023/05/15	4.3	18.12	4	18.19	18.15	0.3	13,112	0.00%
2023/05/12	2.8	18.27	51.9	18.25	18.25	-49.1	12,994	-0.38%
2023/05/11	3.1	18.23	18.7	18.25	18.30	-15.6	12,811	-0.12%
2023/05/10	2.1	18.03	1	18.10	18.10	1.1	12,569	0.01%
2023/05/09	0	0.00	2	18.00	18.05	-2	12,450	-0.02%
2023/05/08	766.4	18.10	23.1	18.07	17.95	743.3	12,451	5.97%	大買/鉅額交易
2023/05/05	1	17.55	1	17.45	17.55	0	11,896	0.00%
2023/05/04	1	17.30	1	17.30	17.35	0	11,959	0.00%
2023/05/03	50.4	17.35	0	0.00	17.30	50.4	12,121	0.42%
2023/05/02	0.2	17.30	0	0.00	17.35	0.2	12,515	0.00%
2023/04/28	2	17.23	3.2	17.30	17.30	-1.2	13,234	-0.01%
2023/04/27	4.1	17.15	0	0.00	17.20	4.1	13,202	0.03%
2023/04/26	0	0.00	0.8	17.10	17.25	-0.8	13,306	-0.01%
2023/04/25	6.3	17.16	1	17.15	17.10	5.3	13,272	0.04%
2023/04/24	1	17.20	6	17.20	17.20	-5	13,242	-0.04%
2023/04/21	1.5	17.08	18.7	17.06	17.15	-17.2	13,345	-0.13%
2023/04/20	14.5	16.91	8	16.96	17.05	6.5	13,389	0.05%
2023/04/19	3.8	17.20	0	0.00	17.15	3.8	13,584	0.03%
2023/04/18	1.1	17.20	1	17.20	17.25	0.1	13,559	0.00%
2023/04/17	11	17.14	10	17.15	17.20	1	13,584	0.01%
2023/04/14	3	17.10	5	17.11	17.15	-2	13,573	-0.01%
2023/04/13	18.1	17.03	7	17.05	17.10	11.1	13,492	0.08%
2023/04/12	4	16.90	8.9	16.92	16.95	-4.9	13,471	-0.04%
2023/04/11	0.7	16.75	10.5	16.80	16.80	-9.8	13,485	-0.07%
2023/04/10	10.4	16.65	1	16.65	16.70	9.4	13,434	0.07%
2023/04/07	5	16.61	31	16.65	16.65	-26	13,413	-0.19%
2023/04/06	3	16.50	8.1	16.61	16.65	-5.1	13,351	-0.04%
2023/03/31	2.8	16.52	14	16.57	16.60	-11.2	13,222	-0.08%
2023/03/30	14.9	16.37	7	16.40	16.40	7.9	13,032	0.06%
2023/03/29	2	16.40	2	16.40	16.40	0	12,965	0.00%
2023/03/27	5	16.37	6	16.40	16.45	-1	13,154	-0.01%
2023/03/24	3	16.42	3	16.50	16.50	0	13,338	0.00%
2023/03/23	2.6	16.37	2.6	16.47	16.50	0	13,318	0.00%
2023/03/22	2	16.15	8	16.19	16.30	-6	13,301	-0.05%
2023/03/21	52	16.15	4	16.10	16.05	48	13,431	0.36%
2023/03/17	0	0.00	1.1	16.00	16.00	-1.1	13,642	-0.01%
2023/03/16	13	15.63	1	15.70	15.60	12	13,590	0.09%
2023/03/15	7.1	15.96	5	16.10	15.85	2.1	13,437	0.02%
2023/03/14	78.7	15.90	2	15.88	15.85	76.7	13,466	0.57%
2023/03/13	17.9	15.95	17.9	15.92	16.15	-0.1	13,336	0.00%
2023/03/10	9.1	16.18	3	16.25	16.15	6.1	13,157	0.05%
2023/03/09	6	16.39	2	16.35	16.45	4	13,143	0.03%
2023/03/08	4	16.50	1	16.45	16.50	3	13,735	0.02%
2023/03/07	0	0.00	10.2	16.45	16.50	-10.2	13,888	-0.07%
2023/03/06	3.8	16.32	3.4	16.34	16.40	0.4	14,024	0.00%
2023/03/03	3.8	16.26	4	16.30	16.30	-0.2	14,048	0.00%
2023/03/02	3.1	16.32	0	0.00	16.35	3.1	14,129	0.02%
2023/02/24	0	0.00	3.7	16.52	16.45	-3.7	14,069	-0.03%
2023/02/23	1.4	16.60	15.4	16.50	16.55	-14	13,957	-0.10%
2023/02/22	6.1	16.52	1	16.55	16.55	5.1	13,983	0.04%
2023/02/21	0.2	16.55	24.5	16.45	16.55	-24.3	13,997	-0.17%
2023/02/20	4.2	16.55	6	16.58	16.60	-1.9	14,097	-0.01%
2023/02/17	6	16.28	0	0.00	16.40	6	14,088	0.04%
2023/02/16	4	16.26	2	16.30	16.25	2	14,384	0.01%
2023/02/15	8.1	16.26	0	0.00	16.25	8.1	14,727	0.05%
2023/02/14	2.6	16.31	14	16.35	16.35	-11.5	14,756	-0.08%
2023/02/13	1	16.10	0	0.00	16.30	1	14,931	0.01%
2023/02/10	3	16.12	0	0.00	16.15	3	14,936	0.02%
2023/02/09	1.9	16.17	0	0.00	16.20	1.9	15,105	0.01%
2023/02/08	6.1	16.07	0.1	16.15	16.10	6	15,129	0.04%
2023/02/07	3.3	16.20	0	0.00	16.10	3.3	15,186	0.02%
2023/02/06	10.4	16.16	0.2	16.30	16.15	10.2	15,170	0.07%
2023/02/03	16.1	16.16	0	0.00	16.30	16.1	15,075	0.11%
2023/02/02	7	16.20	2	16.25	16.25	5	15,352	0.03%
2023/02/01	2.2	16.22	0	0.00	16.25	2.2	15,289	0.01%
2023/01/31	19.6	16.26	0.5	16.44	16.25	19	15,294	0.12%
2023/01/30	4.4	16.22	51	16.17	16.70	-46.6	15,051	-0.31%
2023/01/17	2	15.80	2.5	15.84	15.80	-0.5	14,385	0.00%
2023/01/16	0	0.00	3	15.75	15.80	-3	14,411	-0.02%
2023/01/13	0.6	15.65	1	15.70	15.70	-0.4	14,392	0.00%
2023/01/12	6	15.55	0	0.00	15.55	6	14,962	0.04%
2023/01/11	2	15.68	20	15.55	15.60	-18	15,264	-0.12%
2023/01/10	1.1	15.60	6.5	15.61	15.70	-5.4	15,273	-0.04%
2023/01/09	11	15.64	26	15.60	15.65	-15	15,354	-0.10%
2023/01/06	0	0.00	1	15.40	15.35	-1	15,292	-0.01%
2023/01/05	10	15.40	43.1	15.35	15.40	-33.1	15,567	-0.21%
2023/01/04	0	0.00	20	15.10	15.20	-20	15,590	-0.13%
2023/01/03	2	14.90	0	0.00	15.10	2	15,843	0.01%
2022/12/30	1	15.05	1	15.10	15.10	0	15,943	0.00%
2022/12/29	7	15.00	0	0.00	15.05	7	15,880	0.04%
2022/12/28	0	0.00	0.1	15.10	15.05	-0.1	15,941	0.00%
2022/12/27	0	0.00	2	15.20	15.20	-2	16,150	-0.01%
2022/12/26	1.2	15.11	0	0.00	15.10	1.2	16,362	0.01%
2022/12/23	1.2	15.11	5	15.13	15.20	-3.9	16,666	-0.02%
2022/12/22	2.5	15.15	0	0.00	15.20	2.5	17,096	0.01%
2022/12/21	2	15.00	2	15.00	15.05	0	17,462	0.00%
2022/12/20	24	15.00	0	0.00	15.00	24	17,669	0.14%
2022/12/19	0	0.00	10.4	15.05	15.25	-10.4	17,914	-0.06%
2022/12/16	2	14.90	0.7	15.08	15.00	1.3	17,808	0.01%
2022/12/15	0	0.00	1	15.10	15.10	-1	17,895	-0.01%
2022/12/14	10	15.05	8	15.00	15.10	2	18,180	0.01%
2022/12/13	0	0.00	3	15.00	14.95	-3	18,267	-0.02%
2022/12/12	4	14.89	4.3	14.90	14.90	-0.3	18,118	0.00%
2022/12/09	1	15.00	2	15.05	15.05	-1	18,529	-0.01%
2022/12/08	2	14.90	1	14.85	14.80	1	18,594	0.01%
2022/12/07	2	15.03	2.3	15.06	15.10	-0.3	18,646	0.00%
2022/12/06	3	14.75	0	0.00	14.65	3	18,482	0.02%
2022/12/05	1	14.95	1	14.90	14.85	0	18,487	0.00%
2022/12/02	2	14.95	4	15.00	14.90	-2	18,794	-0.01%
2022/12/01	1	15.05	3	15.05	15.10	-2	19,241	-0.01%
2022/11/30	0	0.00	31.6	15.14	15.15	-31.6	19,201	-0.16%
2022/11/29	2	14.75	13.5	14.88	15.00	-11.5	18,666	-0.06%
2022/11/28	2.1	14.60	0	0.00	14.65	2.1	18,704	0.01%
2022/11/25	1.6	14.74	4.3	14.73	14.85	-2.7	18,893	-0.01%
2022/11/24	2.3	14.70	0	14.75	14.80	2.3	19,300	0.01%
2022/11/23	0	0.00	1.2	14.75	14.70	-1.2	19,416	-0.01%
2022/11/21	1	14.45	1	14.50	14.60	0	20,125	0.00%
2022/11/18	15	14.40	1.7	14.44	14.45	13.3	20,390	0.07%
2022/11/17	19	14.57	6.3	14.56	14.55	12.7	21,325	0.06%
2022/11/16	3	14.75	2.1	14.85	14.80	0.9	22,042	0.00%
2022/11/15	3	14.73	4.1	14.80	14.85	-1.1	22,522	0.00%
2022/11/14	2	14.75	14	14.78	14.80	-12	22,841	-0.05%
2022/11/11	0	0.00	19.1	14.51	14.60	-19.1	22,820	-0.08%
2022/11/10	2	14.05	0	0.00	14.10	2	22,817	0.01%
2022/11/09	2.6	14.11	3	14.12	14.15	-0.4	23,053	0.00%
2022/11/08	1.3	13.78	4	13.75	13.75	-2.7	23,175	-0.01%
2022/11/07	2.5	13.60	34	13.55	13.65	-31.5	23,406	-0.13%
2022/11/04	9	13.20	0	0.00	13.35	9	23,794	0.04%
2022/11/03	16	13.25	0.4	13.35	13.25	15.6	24,133	0.06%
2022/11/02	16.5	13.49	6.1	13.50	13.45	10.4	24,217	0.04%
2022/11/01	6	13.55	2	13.53	13.55	4	24,270	0.02%
2022/10/31	7.2	13.25	0.1	13.45	13.25	7.1	24,335	0.03%
2022/10/28	2.2	13.49	5	13.55	13.45	-2.8	24,113	-0.01%
2022/10/27	3	13.55	5	13.60	13.55	-2	24,223	-0.01%
2022/10/26	3	13.38	6	13.33	13.40	-3	24,269	-0.01%
2022/10/25	2	12.90	14	13.04	13.10	-12	24,242	-0.05%
2022/10/24	4	13.00	0	0.00	13.00	4	24,566	0.02%
2022/10/21	3	12.95	9.6	12.94	12.90	-6.6	24,630	-0.03%
2022/10/20	22.9	12.53	13	12.50	12.85	9.9	24,599	0.04%
2022/10/19	15.1	12.88	0	0.00	12.90	15.1	24,090	0.06%
2022/10/18	3	12.98	0	0.00	13.10	3	23,905	0.01%
2022/10/17	13.4	12.79	13.5	12.88	12.85	-0.1	24,135	0.00%
2022/10/14	9.2	12.96	0	0.00	12.90	9.2	24,079	0.04%
2022/10/13	22.2	13.00	1	12.95	12.90	21.2	24,098	0.09%
2022/10/12	4.5	13.24	4	13.31	13.30	0.5	23,841	0.00%
2022/10/11	14	13.33	0	0.00	13.25	14	23,892	0.06%
2022/10/07	3	13.60	1	13.75	13.75	2	23,849	0.01%
2022/10/06	5.2	13.65	0	0.00	13.70	5.2	23,806	0.02%
2022/10/05	8	13.65	3	13.68	13.65	5	24,050	0.02%
2022/10/04	15	13.57	3	13.50	13.55	12	24,312	0.05%
2022/10/03	28.1	13.55	10.6	13.50	13.45	17.5	24,314	0.07%
2022/09/30	17.1	13.76	8.7	13.76	13.70	8.4	24,186	0.03%
2022/09/29	3.3	13.90	28	13.89	13.85	-24.7	24,166	-0.10%
2022/09/28	26.6	13.73	15.1	13.80	13.65	11.5	23,981	0.05%
2022/09/27	4.9	13.96	3.5	14.00	13.95	1.4	23,638	0.01%
2022/09/26	16.5	14.06	7	14.14	14.00	9.5	23,652	0.04%
2022/09/23	4.6	14.39	22	14.40	14.35	-17.4	23,574	-0.07%
2022/09/22	79.3	14.38	3	14.43	14.35	76.4	23,803	0.32%
2022/09/21	26.2	14.70	0	0.00	14.65	26.2	23,808	0.11%
2022/09/20	14.4	14.84	2.1	14.91	14.80	12.3	23,553	0.05%
2022/09/16	28.7	14.88	2	14.85	14.80	26.7	23,689	0.11%
2022/09/15	1.3	15.01	0	0.00	15.00	1.3	23,446	0.01%
2022/09/14	10.8	14.92	0	0.00	14.85	10.8	23,465	0.05%
2022/09/13	11	15.10	1	15.25	15.10	10	23,658	0.04%
2022/09/12	2	15.15	5	15.12	15.15	-3	24,201	-0.01%
2022/09/08	4	14.91	8	15.06	15.05	-4	24,544	-0.02%
2022/09/07	55.7	14.88	0	0.00	14.80	55.7	24,478	0.23%
2022/09/06	13.2	15.20	1	15.20	15.20	12.2	24,249	0.05%
2022/09/05	0.2	15.00	2	15.05	15.05	-1.8	24,503	-0.01%
2022/09/02	18	14.96	0	0.00	14.90	18	24,728	0.07%
2022/09/01	43.5	15.03	0	0.00	15.00	43.5	24,701	0.18%
2022/08/31	9	15.23	0	0.00	15.20	9	24,656	0.04%
2022/08/30	11	15.22	1	15.20	15.20	10	24,212	0.04%
2022/08/29	15.5	15.27	12.3	15.29	15.20	3.2	24,312	0.01%
2022/08/26	39.2	15.61	1	15.60	15.60	38.2	24,693	0.15%
2022/08/25	2.2	15.79	151	15.75	15.70	-148.8	24,386	-0.61%	大賣/鉅額交易
2022/08/24	48.3	15.86	3	16.05	15.65	45.3	24,262	0.19%
2022/08/23	40.6	17.39	55	17.40	17.35	-14.4	23,854	-0.06%
2022/08/22	26.6	17.47	48	17.44	17.45	-21.4	23,319	-0.09%
2022/08/19	12.2	17.44	3	17.43	17.50	9.2	22,893	0.04%
2022/08/18	31	17.42	0.6	17.50	17.45	30.4	22,545	0.13%
2022/08/17	5	17.41	65	17.40	17.45	-60	22,433	-0.27%
2022/08/16	12	17.20	15	17.24	17.30	-3	22,203	-0.01%
2022/08/15	29.3	17.10	13	17.08	17.10	16.3	22,193	0.07%
2022/08/12	29.1	16.90	10	16.87	16.85	19.1	22,125	0.09%
2022/08/11	106	16.88	23.3	16.86	16.90	82.7	22,181	0.37%	大買/
2022/08/10	5.1	16.28	6.3	16.15	16.45	-1.2	21,960	-0.01%
2022/08/09	16.4	15.81	1	15.85	15.90	15.4	21,795	0.07%
2022/08/08	10	15.85	4	15.91	15.90	6	21,931	0.03%
2022/08/05	4.2	15.80	6.4	15.79	15.80	-2.2	22,464	-0.01%
2022/08/04	0.1	15.60	0	0.00	15.60	0.1	23,163	0.00%
2022/08/03	0.2	15.70	13	15.60	15.65	-12.8	23,404	-0.05%
2022/08/02	5.3	15.60	1	15.65	15.75	4.3	23,968	0.02%
2022/08/01	1.3	15.80	9	15.75	15.80	-7.7	24,602	-0.03%
2022/07/29	3.4	15.67	0	0.00	15.70	3.4	25,403	0.01%
2022/07/28	2	15.60	2	15.60	15.70	0	26,493	0.00%
2022/07/27	10	15.55	0	0.00	15.55	10	26,527	0.04%
2022/07/26	10	15.55	0.4	15.55	15.55	9.6	26,731	0.04%
2022/07/25	7.2	15.55	8	15.55	15.60	-0.9	26,854	0.00%
2022/07/22	7	15.54	2	15.30	15.60	5	27,073	0.02%
2022/07/21	4	15.23	0	0.00	15.35	4	27,178	0.01%
2022/07/20	2.8	15.16	4	15.26	15.15	-1.3	27,406	0.00%
2022/07/19	8.1	15.21	1	15.20	15.20	7.1	27,731	0.03%
2022/07/18	5	15.16	4	15.15	15.20	1	28,028	0.00%
2022/07/15	16	15.02	5	15.00	14.90	11	28,254	0.04%
2022/07/14	4.3	15.30	0	0.00	15.30	4.3	28,332	0.02%
2022/07/13	3.2	15.25	0	0.00	15.30	3.2	28,635	0.01%
2022/07/12	42.6	14.99	0.7	14.95	14.85	41.9	28,848	0.15%
2022/07/11	14	15.59	0	0.00	15.50	14	28,663	0.05%
2022/07/08	4.4	15.95	10	15.95	15.90	-5.6	28,870	-0.02%
2022/07/07	20.7	15.75	1	15.85	15.70	19.7	29,048	0.07%
2022/07/06	18.2	15.85	0.9	15.85	15.75	17.3	29,193	0.06%
2022/07/05	2.2	16.01	0	0.00	16.10	2.2	29,615	0.01%
2022/07/04	7.1	15.97	0	0.00	16.05	7.1	29,922	0.02%
2022/07/01	20.2	16.07	23.9	16.09	16.00	-3.7	30,445	-0.01%
2022/06/30	17.6	16.44	13	16.42	16.30	4.6	30,994	0.01%
2022/06/29	24.7	16.69	0.8	16.70	16.70	23.9	31,165	0.08%
2022/06/28	6.2	16.85	4	16.90	16.90	2.2	31,677	0.01%
2022/06/27	15.2	17.02	4.1	16.94	16.85	11.1	31,978	0.03%
2022/06/24	2	16.95	0	0.00	16.95	2	31,837	0.01%
2022/06/23	1.9	16.80	1	16.80	16.90	0.9	31,775	0.00%
2022/06/22	10	17.08	31	17.05	16.85	-21	31,985	-0.07%
2022/06/21	3	16.88	1	17.15	17.10	2	32,130	0.01%
2022/06/20	9	16.89	14	17.00	16.70	-5	32,505	-0.02%
2022/06/17	4.3	16.64	7	16.61	16.60	-2.7	32,243	-0.01%
2022/06/16	4.4	16.94	3	17.00	16.90	1.4	31,909	0.00%
2022/06/15	6.1	16.90	1	17.00	16.90	5.1	32,139	0.02%
2022/06/14	11	16.84	1	16.70	16.90	10	32,268	0.03%
2022/06/13	55.2	16.77	16	16.77	16.85	39.2	32,212	0.12%
2022/06/10	17	17.15	10.1	17.10	17.15	6.9	32,043	0.02%
2022/06/09	28.4	17.38	7	17.40	17.35	21.4	32,004	0.07%
2022/06/08	17	17.64	1	17.65	17.60	16	31,912	0.05%
2022/06/07	10.2	17.65	3.1	17.60	17.70	7.1	32,378	0.02%
2022/06/06	14.2	18.05	12	18.09	18.00	2.2	32,415	0.01%
2022/06/01	10.1	17.65	1	17.60	17.55	9.1	33,482	0.03%
2022/05/31	2	17.68	20	17.95	17.95	-18	33,658	-0.05%
2022/05/30	0	0.00	14	17.58	17.70	-14	33,382	-0.04%
2022/05/27	3	17.25	1	17.25	17.25	2	33,334	0.01%
2022/05/26	3.1	17.13	0	0.00	16.95	3.1	33,548	0.01%
2022/05/25	10.3	16.91	0	0.00	17.00	10.3	34,266	0.03%
2022/05/24	3.9	17.11	16	17.05	17.00	-12.1	34,984	-0.03%
2022/05/23	7	17.13	1	17.10	17.05	6	35,215	0.02%
2022/05/20	4	17.11	21.2	17.05	17.05	-17.2	35,541	-0.05%
2022/05/19	20	16.75	1	16.80	16.80	19	35,645	0.05%
2022/05/18	13.6	17.07	5	17.20	17.25	8.6	35,469	0.02%
2022/05/17	10.6	16.85	15	16.81	16.85	-4.5	35,397	-0.01%
2022/05/16	8	16.62	1	16.70	16.80	7	35,438	0.02%
2022/05/13	15.2	16.58	3	16.70	16.70	12.2	35,469	0.03%
2022/05/12	43.2	16.83	29.2	16.93	16.70	14	35,265	0.04%
2022/05/11	6.1	17.40	4.5	17.38	17.35	1.6	34,614	0.00%
2022/05/10	44.3	17.45	3	17.30	17.50	41.3	34,449	0.12%
2022/05/09	30	17.96	54	17.80	17.85	-24	34,032	-0.07%
2022/05/06	43.5	18.34	5	18.30	18.40	38.5	33,606	0.11%
2022/05/05	127.4	18.82	5.3	19.26	18.90	122.1	33,232	0.37%	大買/鉅額交易
2022/05/04	1.3	19.24	5.3	19.27	19.40	-4.1	32,016	-0.01%
2022/05/03	4.1	19.24	2	19.20	19.30	2.1	32,347	0.01%
2022/04/29	0.2	19.43	7.1	19.44	19.40	-6.9	32,498	-0.02%
2022/04/28	3	19.08	2.3	19.05	19.15	0.7	32,851	0.00%
2022/04/27	7.5	19.13	3	19.15	19.10	4.5	32,897	0.01%
2022/04/26	7.1	19.37	10.9	19.29	19.35	-3.8	32,939	-0.01%
2022/04/25	27	18.97	19	19.07	19.15	8	33,000	0.02%
2022/04/22	15	19.17	1	19.45	19.35	14	33,222	0.04%
2022/04/21	47.2	19.28	2	19.25	19.30	45.2	34,166	0.13%
2022/04/20	16.4	19.37	10	19.60	19.60	6.4	35,608	0.02%
2022/04/19	27.1	19.49	4.6	19.54	19.40	22.5	35,711	0.06%
2022/04/18	52.6	19.62	2.2	19.54	19.55	50.4	36,045	0.14%
2022/04/15	31.5	19.99	32	19.95	20.00	-0.5	35,692	0.00%
2022/04/14	56	20.21	3	20.25	20.15	53	35,789	0.15%
2022/04/13	8.2	20.52	8	20.54	20.55	0.2	35,586	0.00%
2022/04/12	4	20.58	7	20.56	20.60	-3	35,447	-0.01%
2022/04/11	17.1	20.84	5.8	20.67	20.70	11.3	35,138	0.03%
2022/04/08	20.2	20.73	0.1	20.85	20.95	20.1	34,541	0.06%
2022/04/07	14	20.96	24.6	20.98	20.70	-10.6	34,289	-0.03%
2022/04/06	5.7	20.85	41.5	20.98	21.10	-35.8	33,694	-0.11%
2022/04/01	11.5	20.49	0.5	20.69	20.60	11	33,019	0.03%
2022/03/31	2	20.53	96.5	20.47	20.50	-94.5	32,491	-0.29%
2022/03/30	2.2	20.22	63	20.20	20.15	-60.8	31,703	-0.19%
2022/03/29	3.5	20.00	3	19.93	19.95	0.5	31,327	0.00%
2022/03/28	20.7	19.66	5	19.75	19.95	15.7	31,270	0.05%
2022/03/25	74.8	19.87	24.3	19.87	19.85	50.6	31,246	0.16%
2022/03/24	12.5	20.11	5	20.19	20.15	7.5	30,875	0.02%
2022/03/23	12.9	20.14	165.8	20.16	20.25	-152.9	30,712	-0.50%	大賣/鉅額交易
2022/03/22	5	19.75	3	19.72	19.80	2	30,062	0.01%
2022/03/21	28	19.66	3	19.65	19.65	25	29,799	0.08%
2022/03/18	14	19.61	3	19.68	19.60	11	29,812	0.04%
2022/03/17	9	19.43	5.2	19.50	19.45	3.8	29,442	0.01%
2022/03/16	8.6	19.04	14	19.09	19.20	-5.4	29,204	-0.02%
2022/03/15	0	0.00	2	18.85	19.00	-2	29,031	-0.01%
2022/03/14	32.4	18.87	3	18.88	18.85	29.4	28,994	0.10%
2022/03/11	4.2	18.96	4	18.93	18.90	0.2	29,061	0.00%
2022/03/10	28.1	18.72	14.1	18.83	18.95	14	29,074	0.05%
2022/03/09	27.1	18.31	7	18.28	18.30	20.1	28,602	0.07%
2022/03/08	58.7	18.38	22	18.48	18.25	36.6	28,406	0.13%
2022/03/07	21.6	18.74	20	18.78	18.90	1.6	27,652	0.01%
2022/03/04	25.8	19.32	1.1	19.35	19.35	24.7	27,929	0.09%
2022/03/03	7	19.55	0	0.00	19.60	7	27,931	0.03%
2022/03/02	11.3	19.47	0	0.00	19.60	11.3	28,069	0.04%
2022/03/01	6.1	19.68	8.2	19.63	19.60	-2.1	27,944	-0.01%
2022/02/25	70.7	19.26	31.1	19.30	19.50	39.6	27,627	0.14%
2022/02/24	46.4	19.50	18	19.42	19.50	28.4	26,939	0.11%
2022/02/23	14.8	19.78	0	0.00	19.85	14.8	26,279	0.06%
2022/02/22	46.4	19.75	6.6	19.71	19.85	39.8	26,396	0.15%
2022/02/21	19.2	20.00	3	20.02	20.05	16.1	26,106	0.06%
2022/02/18	4	20.13	7	20.10	20.10	-3	26,459	-0.01%
2022/02/17	7	20.23	7	20.24	20.20	0	26,477	0.00%
2022/02/16	10.5	20.16	6.2	20.26	20.20	4.3	26,411	0.02%
2022/02/15	56.4	20.16	62	20.15	20.10	-5.6	26,274	-0.02%
2022/02/14	43.4	20.15	5.3	20.16	20.30	38.1	26,109	0.15%
2022/02/11	5.1	20.48	30.1	20.50	20.55	-25	25,751	-0.10%
2022/02/10	7	20.39	3.6	20.39	20.50	3.4	25,596	0.01%
2022/02/09	7.2	20.40	13.9	20.42	20.45	-6.7	25,426	-0.03%
2022/02/08	2.1	20.35	57	20.30	20.30	-54.9	25,225	-0.22%
2022/02/07	2.3	19.95	41.6	20.03	20.10	-39.4	24,881	-0.16%
2022/01/26	5.1	19.69	22	19.71	19.65	-16.9	24,408	-0.07%
2022/01/25	41.7	19.59	12	19.55	19.70	29.7	24,197	0.12%
2022/01/24	45.4	19.72	3	19.73	20.00	42.4	23,764	0.18%
2022/01/21	74.4	20.05	6.1	20.05	20.15	68.3	23,554	0.29%
2022/01/20	5.6	20.36	28	20.41	20.45	-22.5	23,006	-0.10%
2022/01/19	1.2	20.53	3.3	20.72	20.55	-2.1	22,785	-0.01%
2022/01/18	2	20.60	10.1	20.62	20.70	-8.1	22,400	-0.04%
2022/01/17	9.9	20.36	21	20.42	20.50	-11.1	22,119	-0.05%
2022/01/14	38.7	20.50	26.2	20.39	20.55	12.5	21,478	0.06%
2022/01/13	53.3	20.02	57.5	20.00	20.50	-4.2	20,292	-0.02%
2022/01/12	15	19.40	64	19.40	19.50	-49	18,544	-0.26%
2022/01/11	57	19.29	23	19.26	19.40	34	18,368	0.19%
2022/01/10	27.1	18.96	1.1	19.00	19.05	26	18,410	0.14%
2022/01/07	1	18.95	3.4	18.94	18.95	-2.4	18,617	-0.01%
2022/01/06	6.1	18.80	5.1	18.87	18.85	0.9	18,353	0.01%
2022/01/05	1.8	18.76	6	18.80	18.75	-4.2	18,254	-0.02%
2022/01/04	17.2	18.76	7	18.76	18.80	10.2	18,561	0.05%
2022/01/03	22.1	18.85	14.2	18.86	18.85	7.9	18,623	0.04%
2021/12/30	7.6	18.94	1	18.90	18.95	6.6	18,824	0.04%
2021/12/29	1.3	18.95	38.1	18.95	18.95	-36.8	18,923	-0.19%
2021/12/28	0	0.00	56.7	18.83	18.90	-56.7	19,040	-0.30%
2021/12/27	22	18.75	0	0.00	18.75	22	19,132	0.11%
2021/12/24	13.1	18.66	5	18.70	18.75	8.1	19,595	0.04%
2021/12/22	1	18.60	0	0.00	18.65	1	20,014	0.00%
2021/12/21	6.4	18.57	0	0.00	18.60	6.4	20,124	0.03%
2021/12/20	22.2	18.55	0	0.00	18.55	22.2	20,255	0.11%
2021/12/17	23.1	18.66	0	0.00	18.75	23.1	20,299	0.11%
2021/12/16	11.1	18.56	0.2	18.65	18.65	10.9	20,334	0.05%
2021/12/15	13.3	18.61	0	0.00	18.65	13.3	20,917	0.06%
2021/12/14	33.1	18.64	0.8	18.70	18.75	32.3	21,365	0.15%
2021/12/13	3.1	18.95	0	0.00	18.90	3.1	21,367	0.01%
2021/12/10	2	19.00	0.2	18.95	18.95	1.8	21,476	0.01%
2021/12/09	0	0.00	13	18.95	19.00	-13	21,678	-0.06%
2021/12/08	8.1	18.81	8	18.86	18.85	0.1	22,132	0.00%
2021/12/07	4	18.69	95.5	18.87	18.90	-91.5	22,262	-0.41%
2021/12/06	2	18.68	0.1	18.70	18.70	1.9	22,391	0.01%
2021/12/03	1.3	18.56	2	18.60	18.55	-0.7	22,953	0.00%
2021/12/02	1.1	18.28	1	18.45	18.60	0.1	24,218	0.00%
2021/12/01	3.1	18.39	3	18.25	18.65	0.1	25,549	0.00%
2021/11/30	15	18.16	0	0.00	18.60	15	26,132	0.06%
2021/11/29	30.7	18.06	8.6	18.07	18.20	22.2	26,102	0.08%
2021/11/26	71.9	18.38	0	0.00	18.35	71.9	26,820	0.27%
2021/11/25	3	18.65	1	18.65	18.70	2	27,887	0.01%
2021/11/24	41	18.64	0.7	18.65	18.60	40.3	29,311	0.14%
2021/11/23	7	18.60	1	18.55	18.60	6	30,266	0.02%
2021/11/22	16.1	18.71	35	18.70	18.70	-18.9	30,460	-0.06%
2021/11/19	22.7	18.90	1.4	18.83	18.95	21.3	30,665	0.07%
2021/11/18	9.3	19.24	2	19.25	19.30	7.3	31,135	0.02%
2021/11/17	10	19.16	89.9	19.21	19.25	-79.9	31,066	-0.26%
2021/11/16	9	18.68	1.2	18.66	18.70	7.8	30,550	0.03%
2021/11/15	3	18.60	23.2	18.59	18.55	-20.2	30,557	-0.07%
2021/11/12	2.7	18.45	5	18.45	18.45	-2.3	30,520	-0.01%
2021/11/11	0	0.00	12	18.43	18.45	-12	30,627	-0.04%
2021/11/10	1	18.25	1	18.25	18.30	0	30,857	0.00%
2021/11/09	5	18.15	1	18.15	18.30	4	30,977	0.01%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	18.2	18.10	51.1	18.05	18.25	-32.9	31,251	-0.11%
2021/11/04	2.1	18.15	2.2	18.18	18.20	-0.1	31,335	0.00%
2021/11/03	6	18.11	0	0.00	18.15	6	31,384	0.02%
2021/11/02	3.3	18.22	7.2	18.21	18.15	-3.9	31,462	-0.01%
2021/11/01	4	18.21	0	0.00	18.25	4	31,597	0.01%
2021/10/28	2	18.40	0.6	18.45	18.45	1.4	31,507	0.00%
2021/10/27	15.3	18.38	0	0.00	18.40	15.3	31,612	0.05%
2021/10/26	0.2	18.60	1.2	18.60	18.55	-1	31,619	0.00%
2021/10/25	0	0.00	5.4	18.55	18.60	-5.4	31,803	-0.02%
2021/10/22	0	0.00	9.3	18.49	18.50	-9.3	32,298	-0.03%
2021/10/21	0.2	18.50	1.6	18.53	18.50	-1.5	33,071	0.00%
2021/10/20	0.1	18.50	0.1	18.58	18.50	0	33,634	0.00%
2021/10/19	17	18.62	24.2	18.70	18.60	-7.2	34,067	-0.02%
2021/10/18	16.5	18.67	74.2	18.62	18.65	-57.7	34,173	-0.17%
2021/10/15	0	0.00	40.9	18.19	18.20	-40.9	33,764	-0.12%
2021/10/14	0.4	17.95	1.8	17.95	17.90	-1.4	33,864	0.00%
2021/10/13	1.1	17.99	7	17.90	17.95	-5.9	34,310	-0.02%
2021/10/12	2.7	17.85	5.4	17.82	18.00	-2.7	34,716	-0.01%
2021/10/08	11.5	17.96	0	0.00	17.95	11.5	34,575	0.03%
2021/10/07	1.2	17.96	5	17.96	18.00	-3.8	34,696	-0.01%
2021/10/06	5.8	17.78	0.9	17.80	17.85	4.9	34,890	0.01%
2021/10/05	3.4	17.83	0.2	17.90	17.85	3.2	35,446	0.01%
2021/10/04	13	17.75	2	17.70	17.80	11	35,833	0.03%
2021/10/01	54.3	17.79	8.1	17.76	17.75	46.2	35,967	0.13%
2021/09/30	21.1	17.90	41	17.90	18.10	-19.9	35,851	-0.06%
2021/09/29	26	17.90	7	17.90	18.00	19	36,079	0.05%
2021/09/28	1	17.85	6	17.96	18.05	-5	36,072	-0.01%
2021/09/27	11.5	17.95	0	0.00	18.00	11.5	36,178	0.03%
2021/09/24	111.5	18.00	2	18.00	18.05	109.5	36,121	0.30%	大買/鉅額交易
2021/09/23	6	18.00	14	18.00	18.05	-8	36,116	-0.02%
2021/09/22	37.6	17.88	13.3	17.87	17.90	24.4	36,082	0.07%
2021/09/17	23	18.33	5	18.30	18.20	18	35,621	0.05%
2021/09/16	11.1	18.35	8	18.35	18.40	3.1	35,283	0.01%
2021/09/15	2	18.35	1	18.35	18.35	1	35,155	0.00%
2021/09/14	20	18.53	5.3	18.54	18.55	14.7	35,162	0.04%
2021/09/13	9	18.57	34.5	18.70	18.55	-25.5	35,042	-0.07%
2021/09/10	2.5	18.21	4.2	18.19	18.25	-1.7	34,858	0.00%
2021/09/09	19.9	17.82	2.1	17.71	17.95	17.8	35,149	0.05%
2021/09/08	72.1	17.85	17.1	17.76	17.85	55	34,927	0.16%
2021/09/07	21.9	18.20	89.2	18.21	18.10	-67.3	34,344	-0.20%
2021/09/06	83.4	19.37	34.5	19.34	19.35	48.8	33,144	0.15%
2021/09/03	40.7	19.04	1	19.00	19.05	39.7	31,674	0.13%
2021/09/02	77	18.91	17.2	18.97	18.85	59.8	30,881	0.19%
2021/09/01	20.6	19.38	26.1	19.32	19.25	-5.5	30,020	-0.02%
2021/08/31	60.6	19.36	11.9	19.24	19.35	48.7	29,352	0.17%
2021/08/30	36.5	19.24	38.1	19.32	19.60	-1.7	28,246	-0.01%
2021/08/27	8.5	18.14	12	18.08	18.40	-3.5	26,901	-0.01%
2021/08/26	6	17.69	20	17.85	17.85	-14	26,238	-0.05%
2021/08/25	16.9	17.72	0	0.00	17.80	16.9	26,734	0.06%
2021/08/24	18	17.58	15	17.39	17.70	3	26,372	0.01%
2021/08/23	1	17.10	6.5	17.09	17.10	-5.5	25,647	-0.02%
2021/08/20	0.2	16.85	4.8	16.91	16.90	-4.7	25,614	-0.02%
2021/08/19	2	16.85	21	16.85	16.90	-19	25,986	-0.07%
2021/08/18	6	16.83	5	16.90	17.00	1	25,898	0.00%
2021/08/17	1	16.85	29.2	16.87	16.90	-28.2	25,913	-0.11%
2021/08/16	12.2	16.86	20	16.75	16.80	-7.9	25,877	-0.03%
2021/08/13	11	16.98	1	16.95	16.95	10	25,848	0.04%
2021/08/12	34	17.14	1	17.15	17.10	33	25,990	0.13%
2021/08/11	26	17.10	165.2	17.07	17.10	-139.2	26,137	-0.53%	大賣/鉅額交易
2021/08/10	3.1	17.02	0	0.00	17.00	3.1	26,273	0.01%
2021/08/09	1	17.05	13	17.08	17.05	-12	26,921	-0.04%
2021/08/06	2	17.15	0	0.00	17.10	2	27,264	0.01%
2021/08/05	3.1	17.05	5.2	16.95	17.05	-2.1	27,820	-0.01%
2021/08/04	4	16.99	0	0.00	17.00	4	29,250	0.01%
2021/08/03	2	16.95	5	17.10	17.00	-3	29,885	-0.01%
2021/08/02	5.2	17.00	0	0.00	17.00	5.2	30,565	0.02%
2021/07/30	11	16.95	32.4	17.02	16.95	-21.4	30,743	-0.07%
2021/07/29	15	17.00	11.6	16.99	17.05	3.4	31,030	0.01%
2021/07/28	30.2	16.65	5	16.71	16.85	25.2	31,290	0.08%
2021/07/27	24.3	16.82	10	16.88	16.75	14.3	31,684	0.05%
2021/07/26	43.1	17.37	20.8	17.28	17.20	22.3	32,480	0.07%
2021/07/23	19	17.09	4.1	17.08	17.15	14.9	31,973	0.05%
2021/07/22	4	16.83	4.1	16.82	16.90	-0.1	31,577	0.00%
2021/07/21	4	16.64	11	16.60	16.70	-7	31,440	-0.02%
2021/07/20	57	16.59	5	16.65	16.50	52	31,511	0.17%
2021/07/19	48.1	16.69	5.9	16.77	16.80	42.3	31,215	0.14%
2021/07/16	7.2	16.54	24	16.52	16.60	-16.8	31,062	-0.05%
2021/07/15	10.2	16.30	0	0.00	16.25	10.2	30,758	0.03%
2021/07/14	7	16.34	1	16.30	16.30	6	30,726	0.02%
2021/07/13	5.2	16.34	2	16.33	16.35	3.2	31,238	0.01%
2021/07/12	7	16.56	33.2	16.40	16.20	-26.2	31,063	-0.08%
2021/07/09	27.3	16.11	17	16.05	16.10	10.3	30,499	0.03%
2021/07/08	0	15.85	17.3	15.89	15.90	-17.3	30,047	-0.06%
2021/07/07	27	15.70	5	15.70	15.75	22	29,850	0.07%
2021/07/06	20	15.65	12	15.60	15.75	8	29,706	0.03%
2021/07/05	22.2	15.40	11	15.37	15.45	11.1	29,426	0.04%
2021/07/02	2	15.30	11.3	15.28	15.30	-9.3	29,259	-0.03%
2021/07/01	1.2	15.24	0	0.00	15.25	1.2	29,105	0.00%
2021/06/30	1	15.25	45	15.25	15.25	-44	29,054	-0.15%
2021/06/29	3.2	15.12	1	15.10	15.15	2.2	28,937	0.01%
2021/06/28	2.3	15.19	1	15.20	15.20	1.3	28,984	0.00%
2021/06/25	2.2	15.10	0	0.00	15.15	2.2	28,918	0.01%
2021/06/24	0	0.00	44	15.05	15.05	-44	28,900	-0.15%
2021/06/23	0.2	15.00	6	14.93	15.05	-5.9	28,948	-0.02%
2021/06/22	5.2	14.84	0	0.00	14.90	5.2	28,784	0.02%
2021/06/21	13.7	14.81	0	0.00	14.80	13.7	28,549	0.05%
2021/06/18	20	14.95	0	0.00	14.90	20	28,221	0.07%
2021/06/17	3.2	15.05	0	0.00	15.05	3.2	27,741	0.01%
2021/06/16	1.2	15.06	2	15.15	15.15	-0.9	27,915	0.00%
2021/06/15	14.1	15.06	3	15.10	15.10	11.1	27,789	0.04%
2021/06/11	2	15.10	2.3	15.13	15.15	-0.3	27,730	0.00%
2021/06/10	0.1	15.15	1.1	15.10	15.10	-1	27,746	0.00%
2021/06/09	7	15.14	18	15.12	15.15	-11	27,663	-0.04%
2021/06/08	1.5	15.30	17.5	15.30	15.30	-16	27,409	-0.06%
2021/06/07	30.5	15.09	2	15.15	15.20	28.5	27,247	0.10%
2021/06/04	15	15.20	13.5	15.21	15.25	1.5	26,961	0.01%
2021/06/03	25.1	15.20	10	15.20	15.25	15.1	27,056	0.06%
2021/06/02	133	15.24	27.1	15.18	15.15	105.9	26,789	0.40%	大買/鉅額交易
2021/06/01	0	0.00	9.1	14.80	14.85	-9.1	26,001	-0.03%
2021/05/31	1.2	14.79	3.6	14.79	14.80	-2.4	26,079	-0.01%
2021/05/28	9	14.65	30	14.65	14.70	-21	26,043	-0.08%
2021/05/27	4.1	14.50	0	0.00	14.50	4.1	25,968	0.02%
2021/05/26	2.1	14.70	2	14.70	14.70	0.1	25,799	0.00%
2021/05/25	9.5	14.61	5	14.67	14.65	4.5	25,896	0.02%
2021/05/24	0.3	14.50	3	14.55	14.55	-2.7	25,821	-0.01%
2021/05/21	15	14.53	5.1	14.57	14.60	9.9	25,834	0.04%
2021/05/20	0	0.00	1	14.25	14.35	-1	25,554	0.00%
2021/05/19	2	14.23	8	14.20	14.25	-6	25,374	-0.02%
2021/05/18	3.1	14.22	20	14.23	14.25	-16.9	25,257	-0.07%
2021/05/17	11.6	13.78	171	13.86	13.80	-159.4	25,187	-0.63%	大賣/鉅額交易
2021/05/14	6.7	14.12	28.6	14.15	14.20	-21.9	24,408	-0.09%
2021/05/13	42	14.06	4	14.08	14.05	38	24,008	0.16%
2021/05/12	90.1	14.36	72.1	14.27	14.30	18	23,669	0.08%
2021/05/11	10	14.98	62	15.00	14.90	-52	22,174	-0.23%
2021/05/10	21	15.17	42.7	15.10	15.20	-21.7	21,581	-0.10%
2021/05/07	8.1	14.89	5.2	14.88	14.90	2.9	21,096	0.01%
2021/05/06	4	14.71	10	14.75	14.80	-6	20,863	-0.03%
2021/05/05	41	14.49	10	14.55	14.55	31	20,432	0.15%
2021/05/04	17.3	14.62	61	14.53	14.45	-43.7	19,962	-0.22%
2021/05/03	38	14.82	47	14.82	14.65	-9	19,054	-0.05%
2021/04/29	18	14.09	0	0.00	14.10	18	17,556	0.10%
2021/04/28	2	14.10	0	0.00	14.15	2	17,532	0.01%
2021/04/27	57	14.04	3	14.10	14.10	54	17,796	0.30%
2021/04/26	13.2	14.03	51	14.01	14.10	-37.8	17,606	-0.21%
2021/04/23	5.3	13.90	2	13.85	13.95	3.3	17,333	0.02%
2021/04/22	3	13.95	3	13.90	13.95	0	17,267	0.00%
2021/04/21	7	13.89	3	13.87	13.90	4	16,983	0.02%
2021/04/20	5.2	14.01	10.1	14.05	14.05	-4.9	16,879	-0.03%
2021/04/19	52.1	13.94	82.8	14.03	14.05	-30.7	16,737	-0.18%
2021/04/16	1	13.55	32	13.55	13.70	-31	16,123	-0.19%
2021/04/15	2	13.50	8	13.52	13.55	-6	16,064	-0.04%
2021/04/14	0	0.00	0.1	13.40	13.50	-0.1	15,922	0.00%
2021/04/13	13	13.45	0	0.00	13.40	13	15,840	0.08%
2021/04/12	8	13.34	33	13.35	13.40	-25	15,701	-0.16%
2021/04/09	1.2	13.25	100	13.30	13.30	-98.8	15,537	-0.64%
2021/04/08	3	13.35	0	0.00	13.30	3	15,456	0.02%
2021/04/06	5	13.35	0	0.00	13.30	5	15,558	0.03%
2021/03/31	4.1	13.40	3	13.40	13.40	1.1	15,360	0.01%
2021/03/29	0	0.00	31	13.38	13.40	-31	14,953	-0.21%
2021/03/26	0	0.00	31	13.30	13.30	-31	14,774	-0.21%
2021/03/25	5	13.30	2	13.30	13.30	3	14,698	0.02%
2021/03/24	5.3	13.20	0	0.00	13.20	5.3	14,722	0.04%
2021/03/23	1.3	13.19	0.1	13.20	13.20	1.2	14,748	0.01%
2021/03/22	5	13.13	4	13.10	13.20	1	14,775	0.01%
2021/03/19	15	13.12	9.4	13.15	13.10	5.6	14,780	0.04%
2021/03/18	10	13.25	2	13.20	13.20	8	14,451	0.06%
2021/03/17	4	13.20	4	13.25	13.20	0	14,523	0.00%
2021/03/16	5	13.25	2	13.30	13.30	3	14,526	0.02%
2021/03/15	2	13.30	5	13.25	13.30	-3	14,569	-0.02%
2021/03/12	5	13.25	2.6	13.25	13.25	2.4	14,765	0.02%
2021/03/11	4	13.30	3.1	13.27	13.30	1	14,942	0.01%
2021/03/10	4	13.20	14	13.25	13.20	-10	14,777	-0.07%
2021/03/09	0.9	13.09	4	13.18	13.20	-3.1	14,648	-0.02%
2021/03/08	0.3	13.05	0	0.00	13.00	0.3	14,464	0.00%
2021/03/05	5.6	12.94	0.6	13.00	13.05	5	14,321	0.03%
2021/03/04	2.3	13.01	3	13.05	13.00	-0.7	14,957	0.00%
2021/03/03	1	13.10	5.1	13.10	13.10	-4.1	14,898	-0.03%
2021/03/02	13.1	13.00	0	0.00	12.95	13.1	14,725	0.09%
2021/02/26	3.3	13.05	0.6	13.10	12.95	2.7	14,593	0.02%
2021/02/25	15.3	13.18	4	13.15	13.25	11.3	14,193	0.08%
2021/02/24	7	13.06	2	13.05	13.10	5	14,062	0.04%
2021/02/23	1	12.95	4.7	13.02	13.05	-3.7	14,005	-0.03%
2021/02/22	4	12.91	0	0.00	12.90	4	13,870	0.03%
2021/02/19	4	12.84	0	0.00	12.90	4	13,883	0.03%
2021/02/18	5	12.95	0	0.00	12.90	5	13,828	0.04%
2021/02/17	31.1	12.76	1	12.90	12.90	30.1	13,856	0.22%
2021/02/05	4	12.65	0	0.00	12.70	4	13,528	0.03%
2021/02/04	47.2	12.55	1	12.55	12.55	46.2	13,555	0.34%
2021/02/03	7.1	12.55	0	0.00	12.55	7.1	13,800	0.05%
2021/02/02	2.2	12.65	0.7	12.70	12.60	1.5	13,598	0.01%
2021/02/01	0.1	12.70	5.4	12.70	12.70	-5.3	13,482	-0.04%
2021/01/29	29.1	12.55	3	12.55	12.50	26.1	13,397	0.19%
2021/01/28	0.2	12.70	1.7	12.67	12.65	-1.6	13,059	-0.01%
2021/01/27	3	12.72	0	0.00	12.70	3	12,875	0.02%
2021/01/26	1	12.70	0	0.00	12.70	1	12,815	0.01%
2021/01/25	8	12.75	30	12.70	12.80	-22	12,747	-0.17%
2021/01/22	128.1	12.79	23.7	12.75	12.70	104.4	12,781	0.82%	大買/鉅額交易
2021/01/21	3	12.90	0	0.00	12.80	3	12,643	0.02%
2021/01/20	23	12.92	0	0.00	12.80	23	12,518	0.18%
2021/01/19	0.1	13.05	0	0.00	13.05	0.1	12,108	0.00%
2021/01/18	1.2	13.05	1	13.05	13.05	0.2	12,036	0.00%
2021/01/15	31	13.28	2.8	13.18	13.15	28.2	11,978	0.24%
2021/01/13	0	0.00	53.2	13.25	13.25	-53.2	11,906	-0.45%
2021/01/12	2.1	13.20	3.5	13.21	13.20	-1.4	11,791	-0.01%
2021/01/11	2.5	13.28	19	13.28	13.35	-16.5	11,693	-0.14%
2021/01/08	5.4	13.19	29	13.19	13.30	-23.6	11,528	-0.20%
2021/01/07	0	0.00	11	13.20	13.15	-11	11,352	-0.10%
2021/01/06	6	13.10	0	0.00	13.15	6	11,319	0.05%
2021/01/04	0	0.00	17	13.18	13.20	-17	11,161	-0.15%
2020/12/31	8	13.23	0	0.00	13.25	8	11,116	0.07%
2020/12/30	0	0.00	23	13.27	13.25	-23	11,043	-0.21%
2020/12/29	0	0.00	33	13.05	13.05	-33	10,802	-0.31%
2020/12/28	6	13.00	0	0.00	13.00	6	10,776	0.06%
2020/12/25	0.7	13.05	1	13.05	13.00	-0.3	10,796	0.00%
2020/12/24	0	0.00	50	13.05	13.05	-50	10,897	-0.46%
2020/12/23	3.2	13.00	1	13.00	13.00	2.2	10,984	0.02%
2020/12/18	2	13.05	0	0.00	13.10	2	11,499	0.02%
2020/12/17	0.3	13.00	0	13.05	13.15	0.3	11,496	0.00%
2020/12/15	11.1	12.95	0	0.00	12.95	11.1	11,510	0.10%
2020/12/14	0	0.00	1	13.05	13.05	-1	11,463	-0.01%
2020/12/11	2	13.15	9	13.10	13.15	-7	11,613	-0.06%
2020/12/10	6.1	12.93	32.3	12.96	12.95	-26.2	11,487	-0.23%
2020/12/09	5.9	12.92	0	0.00	12.95	5.9	11,395	0.05%
2020/12/08	8.9	12.98	20	12.95	12.95	-11.1	11,315	-0.10%
2020/12/07	22	13.20	0	0.00	13.20	22	11,141	0.20%
2020/12/04	2	13.25	3	13.28	13.25	-1	11,043	-0.01%
2020/12/03	0	0.00	4	13.25	13.25	-4	11,002	-0.04%
2020/12/02	0	0.00	0.1	13.30	13.30	-0.1	11,007	0.00%
2020/12/01	2	13.25	2	13.28	13.30	0	11,024	0.00%
2020/11/30	2	13.30	5	13.37	13.35	-3	11,135	-0.03%
2020/11/27	0	0.00	3	13.30	13.35	-3	10,464	-0.03%
2020/11/25	1	13.30	3	13.30	13.30	-2	10,572	-0.02%
2020/11/24	2.3	13.26	0	0.00	13.30	2.3	10,609	0.02%
2020/11/23	2	13.30	1	13.35	13.35	1	10,605	0.01%
2020/11/20	0	0.00	7	13.29	13.30	-7	10,541	-0.07%
2020/11/19	2	13.28	5	13.25	13.30	-3	10,487	-0.03%
2020/11/18	1.4	13.33	3	13.25	13.35	-1.6	10,607	-0.01%
2020/11/17	3	13.20	0	0.00	13.30	3	10,950	0.03%
2020/11/16	0	13.20	33	13.25	13.30	-33	11,260	-0.29%
2020/11/13	4	13.20	0.1	13.20	13.20	3.9	11,200	0.03%
2020/11/12	22	13.28	6	13.18	13.20	16	11,255	0.14%
2020/11/11	12	13.29	22	13.30	13.35	-10	11,179	-0.09%
2020/11/10	1	13.15	13	13.12	13.20	-12	10,959	-0.11%
2020/11/09	3	13.00	3.4	13.05	13.05	-0.4	10,922	0.00%
2020/11/06	2.5	12.94	67	12.95	13.00	-64.5	11,128	-0.58%
2020/11/04	0	0.00	10	12.90	12.85	-10	12,653	-0.08%
2020/11/03	0	0.00	2	12.85	12.90	-2	13,229	-0.02%
2020/11/02	20	12.60	1	12.60	12.70	19	13,904	0.14%
2020/10/30	3.2	12.62	0	0.00	12.60	3.2	14,527	0.02%
2020/10/27	2	12.82	0	0.00	12.80	2	15,031	0.01%
2020/10/26	1	12.90	0	0.00	12.85	1	15,143	0.01%
2020/10/23	2	12.80	0	0.00	12.80	2	15,452	0.01%
2020/10/22	0	0.00	0.4	12.75	12.65	-0.4	15,670	0.00%
2020/10/21	16	12.81	0	0.00	12.70	16	15,885	0.10%
2020/10/20	2	12.80	0	0.00	12.80	2	15,935	0.01%
2020/10/19	0	0.00	12	12.89	12.90	-12	16,071	-0.07%
2020/10/16	2	12.75	0	0.00	12.75	2	16,156	0.01%
2020/10/15	2	12.80	0	0.00	12.85	2	16,231	0.01%
2020/10/14	0.2	12.90	0	0.00	12.80	0.2	16,205	0.00%
2020/10/13	0	0.00	0.5	12.95	12.90	-0.5	16,209	0.00%
2020/10/08	6	12.95	0	0.00	12.95	6	16,505	0.04%
2020/10/07	0.2	12.95	0	0.00	12.85	0.2	16,512	0.00%
2020/10/06	0	0.00	10	12.95	12.95	-10	16,647	-0.06%
2020/10/05	0	0.00	1	12.95	12.85	-1	16,713	-0.01%
2020/09/30	0.2	12.90	0	0.00	12.80	0.2	16,800	0.00%
2020/09/29	0.2	12.85	0	0.00	12.80	0.2	16,857	0.00%
2020/09/28	0.4	12.80	0	0.00	12.75	0.4	17,016	0.00%
2020/09/25	20.2	12.60	0.5	12.60	12.50	19.7	17,314	0.11%
2020/09/24	64	12.50	0	0.00	12.40	64	17,335	0.37%
2020/09/23	5.2	12.86	0	0.00	12.75	5.2	17,165	0.03%
2020/09/22	4.2	12.85	2	12.93	12.85	2.2	17,100	0.01%
2020/09/18	4	13.00	0	0.00	13.10	4	17,280	0.02%
2020/09/17	0	0.00	4	13.10	13.05	-4	17,237	-0.02%
2020/09/16	4.5	13.12	1	13.10	13.15	3.5	17,370	0.02%
2020/09/15	2	13.10	0.3	13.15	13.10	1.7	17,328	0.01%
2020/09/14	2.7	13.13	13.1	13.06	13.10	-10.4	17,764	-0.06%
2020/09/11	2	13.05	0	0.00	13.10	2	18,017	0.01%
2020/09/10	3	12.95	1	12.95	13.05	2	18,090	0.01%
2020/09/09	1	12.95	4	12.95	13.00	-3	18,132	-0.02%
2020/09/08	19	13.00	0	0.00	13.00	19	18,222	0.10%
2020/09/04	0.3	13.05	2.2	13.00	13.00	-1.9	18,794	-0.01%
2020/09/02	2.3	13.06	1	13.10	13.05	1.3	18,841	0.01%
2020/09/01	1.5	13.12	1	13.15	13.15	0.5	19,018	0.00%
2020/08/31	3.1	13.20	0	0.00	13.25	3.1	19,164	0.02%
2020/08/28	4	13.11	2	13.20	13.15	2	19,252	0.01%
2020/08/25	0	0.00	5	13.21	13.25	-5	20,076	-0.02%
2020/08/24	5	13.20	5.8	13.21	13.15	-0.8	20,724	0.00%
2020/08/21	10	13.31	1.2	13.53	13.45	8.8	20,731	0.04%
2020/08/20	17.4	12.99	10.8	12.96	13.00	6.6	20,427	0.03%
2020/08/19	0	0.00	10	13.20	13.15	-10	20,199	-0.05%
2020/08/17	10	13.15	0	0.00	13.20	10	20,374	0.05%
2020/08/14	1	13.10	0	0.00	13.15	1	20,490	0.00%
2020/08/13	2	13.15	0.9	13.25	13.20	1.1	20,576	0.01%
2020/08/12	19	13.24	8	13.21	13.25	11	20,564	0.05%
2020/08/11	13.3	13.11	4.1	13.10	13.10	9.2	20,388	0.04%
2020/08/10	28	13.87	40.1	13.88	13.85	-12.1	19,695	-0.06%
2020/08/07	2	13.85	26	13.85	13.85	-24	19,168	-0.13%
2020/08/06	1	13.85	8	13.83	13.90	-7	18,712	-0.04%
2020/08/05	24	13.64	6	13.63	13.65	18	18,234	0.10%
2020/08/04	1.3	13.45	0	0.00	13.45	1.3	17,857	0.01%
2020/08/03	2.3	13.36	2	13.35	13.35	0.3	17,635	0.00%
2020/07/31	4.3	13.42	0	0.00	13.35	4.3	17,674	0.02%
2020/07/30	1.3	13.41	0	0.00	13.45	1.3	17,523	0.01%
2020/07/29	1	13.35	1.6	13.37	13.40	-0.6	17,562	0.00%
2020/07/28	2.3	13.28	4	13.29	13.25	-1.7	17,790	-0.01%
2020/07/27	26.3	13.37	2	13.35	13.35	24.3	17,993	0.13%
2020/07/24	33	13.50	0	0.00	13.45	33	17,994	0.18%
2020/07/23	2.1	13.55	2	13.60	13.55	0.1	18,076	0.00%
2020/07/22	31	13.55	34.1	13.55	13.60	-3.1	18,153	-0.02%
2020/07/21	2.3	13.50	0	0.00	13.50	2.3	18,151	0.01%
2020/07/20	6	13.49	0	0.00	13.45	6	18,233	0.03%
2020/07/17	0	0.00	20	13.55	13.50	-20	18,280	-0.11%
2020/07/16	6.2	13.55	0	0.00	13.50	6.2	18,613	0.03%
2020/07/15	0	0.00	7	13.55	13.55	-7	18,489	-0.04%
2020/07/13	1	13.60	0.8	13.55	13.60	0.2	18,961	0.00%
2020/07/10	5	13.50	1	13.50	13.55	4	19,134	0.02%
2020/07/09	5	13.60	5	13.60	13.55	0	19,296	0.00%
2020/07/07	1.2	13.59	2	13.63	13.60	-0.8	19,531	0.00%
2020/07/06	0	0.00	23	13.58	13.65	-23	19,441	-0.12%
2020/07/03	36.2	13.46	6	13.50	13.50	30.2	19,365	0.16%
2020/06/30	2.3	13.35	129.3	13.40	13.35	-127	19,927	-0.64%	大賣/鉅額交易
2020/06/29	9	13.34	9	13.30	13.30	0	20,145	0.00%
2020/06/24	2	13.50	5	13.55	13.55	-3	20,258	-0.01%
2020/06/23	0	0.00	6	13.48	13.50	-6	20,667	-0.03%
2020/06/19	14	13.36	3	13.20	13.20	11	21,470	0.05%
2020/06/18	5	13.44	0	0.00	13.35	5	21,604	0.02%
2020/06/17	1	13.50	5	13.55	13.60	-4	21,816	-0.02%
2020/06/16	0	0.00	5	13.45	13.50	-5	23,010	-0.02%
2020/06/15	3	13.20	8	13.24	13.20	-5	24,374	-0.02%
2020/06/12	11.2	13.18	1	13.10	13.20	10.2	25,158	0.04%
2020/06/11	11	13.44	3.2	13.45	13.40	7.8	25,695	0.03%
2020/06/10	0	0.00	114	13.55	13.70	-114	26,204	-0.44%	大賣/鉅額交易
2020/06/09	8	13.56	6	13.59	13.50	2	27,071	0.01%
2020/06/08	4	13.50	5	13.55	13.60	-1	27,772	0.00%
2020/06/05	14	13.45	2	13.50	13.40	12	27,939	0.04%
2020/06/04	4.9	13.50	11.9	13.55	13.55	-7.1	28,337	-0.02%
2020/06/03	2	13.55	1	13.60	13.60	1	28,680	0.00%
2020/06/02	0	0.00	1	13.35	13.30	-1	28,691	0.00%
2020/05/29	5	12.65	11	12.97	13.00	-6	28,509	-0.02%
2020/05/28	3.3	12.65	0	0.00	12.70	3.3	28,082	0.01%
2020/05/27	4	12.68	1	12.70	12.65	3	28,443	0.01%
2020/05/25	0.3	12.60	1	12.50	12.50	-0.7	28,655	0.00%
2020/05/22	7	12.55	18	12.54	12.50	-11	28,785	-0.04%
2020/05/21	2.3	12.70	0	12.70	12.65	2.2	28,632	0.01%
2020/05/20	5	12.62	10	12.60	12.65	-5	28,628	-0.02%
2020/05/19	0	0.00	13	12.61	12.65	-13	28,739	-0.05%
2020/05/18	2	12.45	1	12.50	12.45	1	28,885	0.00%
2020/05/14	10	12.34	0	0.00	12.30	10	28,941	0.03%
2020/05/13	6.3	12.45	0	0.00	12.45	6.3	28,667	0.02%
2020/05/12	10.2	12.51	0	0.00	12.45	10.2	28,707	0.04%
2020/05/11	56.3	12.61	1	12.65	12.60	55.3	28,559	0.19%
2020/05/08	4.2	12.36	4	12.35	12.35	0.2	28,440	0.00%
2020/05/07	5.5	12.29	1	12.30	12.30	4.5	28,517	0.02%
2020/05/06	30	12.28	9	12.22	12.25	21	28,544	0.07%
2020/05/05	14	12.27	25.5	12.35	12.30	-11.5	28,519	-0.04%
2020/05/04	6.3	12.22	0	0.00	12.25	6.3	28,524	0.02%
2020/04/30	2	12.70	11.6	12.69	12.75	-9.6	28,288	-0.03%
2020/04/29	0	0.00	1	12.20	12.35	-1	28,319	0.00%
2020/04/28	1.3	12.10	0	0.00	12.05	1.3	28,403	0.00%
2020/04/27	12	11.97	12	12.00	12.00	0	29,104	0.00%
2020/04/24	5	11.78	0	0.00	11.70	5	29,249	0.02%
2020/04/23	13.3	11.80	0	0.00	11.80	13.3	29,311	0.05%
2020/04/22	4.3	11.75	1	11.75	11.85	3.3	29,305	0.01%
2020/04/21	5.3	11.89	0	0.00	11.75	5.3	29,380	0.02%
2020/04/20	0.3	12.25	2	12.15	12.20	-1.7	29,082	-0.01%
2020/04/17	0.3	12.30	0	0.00	12.25	0.3	29,055	0.00%
2020/04/16	14.3	12.15	7	12.19	12.25	7.3	28,844	0.03%
2020/04/15	1.3	12.37	4	12.36	12.40	-2.7	28,574	-0.01%
2020/04/14	3	12.20	0	0.00	12.20	3	28,344	0.01%
2020/04/13	5	11.97	0	0.00	12.00	5	28,111	0.02%
2020/04/10	3	12.15	1	12.05	12.25	2	27,918	0.01%
2020/04/09	12.3	11.90	1	11.90	11.95	11.2	27,818	0.04%
2020/04/08	3	11.80	1	11.85	11.80	2	27,779	0.01%
2020/04/07	4	11.73	0	0.00	11.70	4	27,564	0.01%
2020/04/06	0	0.00	1	11.75	11.70	-1	27,415	0.00%
2020/04/01	2	11.60	12	11.70	11.60	-10	27,004	-0.04%
2020/03/31	20	11.89	8	12.00	11.70	12	26,772	0.04%
2020/03/30	2	11.70	12	11.58	11.80	-10	26,379	-0.04%
2020/03/27	10	11.88	5	11.85	11.85	5	26,118	0.02%
2020/03/26	7	11.77	2	11.90	11.60	5	25,688	0.02%
2020/03/25	3	11.65	4	11.75	11.70	-1	25,584	0.00%
2020/03/24	31	11.05	20	11.01	11.05	11	25,066	0.04%
2020/03/23	19	10.18	15	10.30	10.50	4	24,761	0.02%
2020/03/20	15	10.72	10	10.81	10.85	5	24,406	0.02%
2020/03/19	21	10.35	45	10.36	10.30	-24	23,266	-0.10%
2020/03/18	9	11.57	13	11.67	11.40	-4	21,943	-0.02%
2020/03/17	15	12.00	175	12.00	11.95	-160	21,157	-0.76%	大賣/鉅額交易
2020/03/16	20.6	12.65	6.6	12.65	12.55	14	20,307	0.07%
2020/03/13	13	12.80	64	12.70	13.15	-51	19,496	-0.26%
2020/03/12	19	13.55	10	13.65	13.50	9	18,503	0.05%
2020/03/11	9	13.94	1	13.85	13.90	8	17,683	0.05%
2020/03/10	2	13.78	1	13.90	13.95	1	17,321	0.01%
2020/03/09	25.8	13.92	0	0.00	13.85	25.8	16,788	0.15%
2020/03/06	19	14.08	1	14.10	14.05	18	16,194	0.11%
2020/03/05	3	14.18	0	0.00	14.20	3	15,879	0.02%
2020/03/04	5	14.10	2	14.20	14.20	3	15,929	0.02%
2020/03/03	4	14.13	0	0.00	14.20	4	15,689	0.03%
2020/03/02	24.4	14.01	0	0.00	14.00	24.4	15,503	0.16%
2020/02/27	5	14.29	2	14.28	14.20	3	15,577	0.02%
2020/02/26	5	14.30	16	14.34	14.35	-11	15,332	-0.07%
2020/02/25	13	14.37	1	14.35	14.35	12	15,157	0.08%
2020/02/24	6	14.45	90	14.50	14.45	-84	15,048	-0.56%
2020/02/21	2	14.63	0	0.00	14.60	2	14,991	0.01%
2020/02/20	1	14.65	1	14.75	14.65	0	14,871	0.00%
2020/02/19	10.9	14.60	73.7	14.70	14.65	-62.8	14,645	-0.43%
2020/02/18	0	0.00	11	14.50	14.50	-11	14,435	-0.08%
2020/02/13	0	0.00	1	14.50	14.45	-1	14,413	-0.01%
2020/02/12	4	14.41	1	14.45	14.40	3	14,488	0.02%
2020/02/11	2	14.40	0	0.00	14.40	2	14,590	0.01%
2020/02/10	7.5	14.30	0	0.00	14.35	7.5	14,840	0.05%
2020/02/07	3	14.30	0	0.00	14.30	3	14,858	0.02%
2020/02/06	2	14.43	2	14.40	14.45	0	14,881	0.00%
2020/02/05	5	14.31	80.1	14.32	14.35	-75.1	14,931	-0.50%
2020/02/04	12	14.22	0	0.00	14.35	12	14,877	0.08%
2020/02/03	20	13.92	1	13.95	14.15	19	15,126	0.13%
2020/01/31	9	14.15	0	0.00	14.15	9	14,723	0.06%
2020/01/30	20.6	14.27	3	14.23	14.10	17.6	14,635	0.12%
2020/01/20	0	0.00	2	14.73	14.70	-2	13,737	-0.01%
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/16	0	0.00	2	14.55	14.60	-2	13,323	-0.02%
2020/01/15	16	14.47	0	0.00	14.55	16	13,176	0.12%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	14	14.47	2	14.50	14.55	12	12,993	0.09%
2020/01/10	4	14.45	1	14.45	14.45	3	12,926	0.02%
2020/01/09	1	14.35	0	0.00	14.35	1	12,902	0.01%
2020/01/08	9.5	14.30	1	14.30	14.30	8.5	12,861	0.07%
2020/01/07	0	0.00	2	14.35	14.40	-2	12,794	-0.02%
2020/01/06	6	14.40	7	14.40	14.40	-1	12,827	-0.01%
2020/01/03	2	14.55	2	14.53	14.55	0	12,816	0.00%
2020/01/02	6	14.55	0	0.00	14.55	6	12,789	0.05%
2019/12/31	4	14.50	1	14.55	14.50	3	12,740	0.02%
2019/12/30	1	14.60	0	0.00	14.60	1	12,754	0.01%
2019/12/27	2	14.55	7.2	14.50	14.60	-5.2	12,724	-0.04%
2019/12/26	4	14.55	0	0.00	14.55	4	12,786	0.03%
2019/12/25	1	14.50	13	14.45	14.55	-12	12,927	-0.09%
2019/12/24	0.9	14.50	0	0.00	14.50	0.9	12,963	0.01%
2019/12/20	14	14.58	2	14.60	14.55	12	13,018	0.09%
2019/12/18	13	14.50	11	14.55	14.55	2	12,683	0.02%
2019/12/17	0	0.00	1	14.45	14.50	-1	12,701	-0.01%
2019/12/16	1	14.40	0	0.00	14.45	1	12,699	0.01%
2019/12/13	0	0.00	55	14.35	14.40	-55	12,764	-0.43%
2019/12/12	8	14.33	6	14.30	14.30	2	12,838	0.02%
2019/12/11	2	14.25	20	14.25	14.30	-18	12,824	-0.14%
2019/12/10	3	14.27	20	14.25	14.30	-17	12,974	-0.13%
2019/12/09	1	14.25	2	14.25	14.30	-1	13,107	-0.01%
2019/12/06	3	14.33	3	14.30	14.25	0	13,358	0.00%
2019/12/05	0	0.00	2	14.35	14.35	-2	13,513	-0.01%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/12/03	1	14.30	2	14.30	14.35	-1	13,785	-0.01%
2019/12/02	3	14.28	5	14.28	14.30	-2	13,806	-0.01%
2019/11/29	3	14.28	4	14.31	14.25	-1	13,881	-0.01%
2019/11/28	2.8	14.39	3	14.35	14.35	-0.2	14,005	0.00%
2019/11/27	0	0.00	18	14.40	14.45	-18	14,641	-0.12%
2019/11/26	15	14.44	1	14.40	14.40	14	15,293	0.09%
2019/11/25	2	14.35	1.8	14.40	14.40	0.2	14,698	0.00%
2019/11/22	4	14.30	3	14.30	14.30	1	15,006	0.01%
2019/11/21	9	14.29	0	0.00	14.25	9	15,087	0.06%
2019/11/20	2	14.35	1	14.35	14.40	1	15,022	0.01%
2019/11/18	1	14.30	5	14.30	14.40	-4	15,048	-0.03%
2019/11/15	1	14.35	13	14.35	14.30	-12	15,055	-0.08%
2019/11/14	1	14.30	0	0.00	14.30	1	15,054	0.01%
2019/11/13	5	14.34	0.3	14.35	14.30	4.7	15,230	0.03%
2019/11/12	0.3	14.40	0	0.00	14.40	0.3	15,254	0.00%
2019/11/11	21	14.36	0	0.00	14.35	21	15,285	0.14%
2019/11/08	0	0.00	0	14.45	14.50	0	15,255	0.00%
2019/11/07	9	14.49	14	14.46	14.45	-5	15,590	-0.03%
2019/11/06	0	0.00	4	14.40	14.45	-4	15,762	-0.03%
2019/11/05	1	14.30	20.4	14.40	14.40	-19.4	15,751	-0.12%
2019/11/04	1	14.25	11	14.20	14.30	-10	15,825	-0.06%
2019/11/01	5	14.14	0	0.00	14.20	5	15,845	0.03%
2019/10/31	6	14.22	13	14.16	14.15	-7	16,057	-0.04%
2019/10/30	1	14.05	1.4	14.09	14.10	-0.4	15,777	0.00%
2019/10/29	13	14.01	10	14.06	14.05	3	16,051	0.02%
2019/10/28	4	13.98	0	0.00	14.00	4	15,893	0.03%
2019/10/25	8	13.95	0	0.00	14.00	8	15,945	0.05%
2019/10/23	5	13.90	1	13.95	13.95	4	16,119	0.02%
2019/10/22	4	13.95	36	13.95	14.00	-32	16,269	-0.20%
2019/10/21	1	13.90	0	0.00	13.95	1	16,419	0.01%
2019/10/18	4	13.95	0	0.00	13.95	4	16,510	0.02%
2019/10/16	6	13.90	1	13.90	13.95	5	16,815	0.03%
2019/10/15	0	0.00	4	13.90	13.90	-4	17,071	-0.02%
2019/10/09	3	13.77	7	13.80	13.75	-4	17,196	-0.02%
2019/10/04	2	13.80	0	0.00	13.75	2	17,457	0.01%
2019/10/03	7	13.80	7	13.80	13.80	0	17,488	0.00%
2019/10/02	5	13.93	0	0.00	13.90	5	17,541	0.03%
2019/10/01	0	0.00	4	13.90	14.00	-4	17,436	-0.02%
2019/09/27	11.8	13.90	0	0.00	13.85	11.8	17,350	0.07%
2019/09/26	1	14.00	6	14.00	13.95	-5	17,368	-0.03%
2019/09/25	5	13.90	0	0.00	13.95	5	17,395	0.03%
2019/09/24	0	0.00	6.1	14.00	14.05	-6.1	17,400	-0.04%
2019/09/23	0	0.00	6	14.09	14.00	-6	17,383	-0.03%
2019/09/20	1	14.05	13	14.06	14.10	-12	17,518	-0.07%
2019/09/19	0	0.00	5	14.05	14.10	-5	17,310	-0.03%
2019/09/18	8	14.06	7	14.06	14.10	1	17,236	0.01%
2019/09/17	20	13.90	1.7	13.91	14.00	18.3	17,057	0.11%
2019/09/16	0	0.00	10	13.90	13.85	-10	17,059	-0.06%
2019/09/12	4	13.88	10	13.90	13.85	-6	17,050	-0.04%
2019/09/11	0	0.00	14.4	13.89	13.90	-14.4	17,071	-0.08%
2019/09/10	4	13.84	11.3	13.87	13.90	-7.3	17,039	-0.04%
2019/09/09	106	13.80	10.1	13.80	13.80	95.9	16,822	0.57%	大買/
2019/09/06	7	13.71	3	13.77	13.75	4	16,748	0.02%
2019/09/05	11	13.60	20	13.58	13.65	-9	16,697	-0.05%
2019/09/04	20	13.45	0	0.00	13.50	20	16,807	0.12%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/09/02	6	13.45	0	0.00	13.45	6	17,144	0.03%
2019/08/30	5	13.38	0	0.00	13.40	5	17,252	0.03%
2019/08/29	56.3	13.39	0	0.00	13.35	56.3	16,717	0.34%
2019/08/28	2	13.55	10	13.55	13.50	-8	16,111	-0.05%
2019/08/27	3	13.48	6	13.55	13.45	-3	16,227	-0.02%
2019/08/26	3	13.55	9	13.53	13.50	-6	16,116	-0.04%
2019/08/23	10	13.65	0	0.00	13.65	10	16,094	0.06%
2019/08/21	1.3	13.62	0	0.00	13.65	1.3	17,472	0.01%
2019/08/20	17.6	13.65	1	13.65	13.65	16.6	17,581	0.09%
2019/08/19	1	13.65	1	13.65	13.65	0	17,732	0.00%
2019/08/16	2	13.55	4	13.70	13.55	-2	17,708	-0.01%
2019/08/15	3	13.50	1	13.55	13.50	2	17,571	0.01%
2019/08/14	6	13.68	11	13.70	13.65	-5	17,700	-0.03%
2019/08/13	6	13.65	0	0.00	13.60	6	17,669	0.03%
2019/08/12	20	13.65	4	13.73	13.70	16	17,584	0.09%
2019/08/07	5	14.30	20	14.25	14.35	-15	16,817	-0.09%
2019/08/06	6	14.13	2	14.30	14.35	4	16,932	0.02%
2019/08/05	11	14.35	15	14.30	14.35	-4	16,796	-0.02%
2019/08/02	14	14.30	12	14.26	14.25	2	16,717	0.01%
2019/08/01	22	14.47	11	14.59	14.45	11	16,650	0.07%
2019/07/29	2	14.65	2	14.65	14.70	0	16,445	0.00%
2019/07/26	0	0.00	15	14.65	14.65	-15	16,678	-0.09%
2019/07/25	10	14.70	4	14.68	14.75	6	16,853	0.04%
2019/07/24	1	14.60	0	0.00	14.55	1	16,819	0.01%
2019/07/23	4	14.80	1	14.80	14.65	3	17,011	0.02%
2019/07/22	5	14.75	2	14.75	14.75	3	17,563	0.02%
2019/07/18	0	0.00	5	14.66	14.65	-5	17,732	-0.03%
2019/07/17	0	0.00	3	14.58	14.65	-3	17,651	-0.02%
2019/07/16	1	14.60	0	0.00	14.55	1	17,741	0.01%
2019/07/15	30	14.55	7	14.55	14.55	23	17,655	0.13%
2019/07/12	10	14.60	7	14.61	14.55	3	17,662	0.02%
2019/07/11	5	14.45	5	14.45	14.50	0	17,487	0.00%
2019/07/10	5	14.40	0	0.00	14.40	5	17,438	0.03%
2019/07/08	1	14.40	31	14.37	14.40	-30	17,633	-0.17%
2019/07/05	0	0.00	0	14.35	14.30	0	17,668	0.00%
2019/07/04	1	14.30	0	0.00	14.35	1	17,888	0.01%
2019/07/03	6	14.25	3	14.25	14.30	3	17,897	0.02%
2019/07/02	0	0.00	2	14.25	14.25	-2	17,951	-0.01%
2019/07/01	3	14.30	0	0.00	14.30	3	17,976	0.02%
2019/06/28	0	0.00	4	14.35	14.30	-4	17,897	-0.02%
2019/06/27	0	0.00	24	14.30	14.30	-24	17,996	-0.13%
2019/06/26	1	14.30	4	14.30	14.25	-3	18,051	-0.02%
2019/06/25	20	14.30	0	0.00	14.35	20	18,010	0.11%
2019/06/24	12	14.30	0.4	14.35	14.35	11.6	18,085	0.06%
2019/06/21	10	14.30	13	14.31	14.35	-3	18,238	-0.02%
2019/06/20	0	0.00	136.5	14.31	14.35	-136.5	18,312	-0.75%	大賣/鉅額交易
2019/06/19	0	0.00	40	14.21	14.30	-40	18,669	-0.21%
2019/06/18	13	14.10	23.3	14.17	14.20	-10.3	18,541	-0.06%
2019/06/17	2	14.15	1	14.15	14.15	1	18,696	0.01%
2019/06/14	20	14.08	11	14.20	14.15	9	18,893	0.05%
2019/06/13	33	14.00	0	0.00	14.05	33	18,937	0.17%
2019/06/12	12	14.00	49	14.02	14.05	-37	18,976	-0.19%
2019/06/11	62	14.26	45	14.27	14.15	17	18,809	0.09%
2019/06/10	43	14.30	17	14.31	14.30	26	18,748	0.14%
2019/06/06	8	14.24	39	14.23	14.25	-31	18,749	-0.17%
2019/06/05	7	14.16	12	14.15	14.20	-5	19,513	-0.03%
2019/06/04	0	0.00	3	14.15	14.10	-3	19,525	-0.02%
2019/06/03	10	14.00	22	14.10	14.15	-12	19,528	-0.06%
2019/05/31	21	14.05	0	0.00	14.10	21	19,408	0.11%
2019/05/30	2.5	13.98	0	0.00	14.00	2.5	19,139	0.01%
2019/05/28	3	14.05	20	14.05	13.90	-17	19,593	-0.09%
2019/05/27	1	14.05	5	14.00	14.10	-4	18,394	-0.02%
2019/05/23	2	13.90	0	0.00	13.95	2	18,161	0.01%
2019/05/22	5	13.93	15	13.90	13.85	-10	18,265	-0.05%
2019/05/21	1	13.90	11	13.95	14.00	-10	18,406	-0.05%
2019/05/20	3	13.80	0	0.00	13.85	3	18,269	0.02%
2019/05/17	0	0.00	2	13.78	13.75	-2	18,335	-0.01%
2019/05/16	30.5	13.75	0.6	13.80	13.70	29.9	18,410	0.16%
2019/05/15	0.7	13.80	0	0.00	13.75	0.7	18,301	0.00%
2019/05/14	25.3	13.77	0	0.00	13.75	25.3	18,286	0.14%
2019/05/13	23	13.86	46	13.85	13.85	-23	18,111	-0.13%
2019/05/10	5.1	13.90	0	0.00	13.85	5.1	18,186	0.03%
2019/05/09	16.3	13.90	6	13.90	13.85	10.3	18,350	0.06%
2019/05/08	40	13.95	2.4	14.01	14.05	37.6	18,217	0.21%
2019/05/07	20	13.90	4	13.90	13.95	16	18,179	0.09%
2019/05/06	59	13.90	11	13.87	13.85	48	18,278	0.26%
2019/05/03	17	13.99	5	14.05	14.00	12	18,092	0.07%
2019/05/02	4	14.03	5	14.05	14.10	-1	17,827	-0.01%
2019/04/30	1	14.05	0	0.00	14.00	1	17,854	0.01%
2019/04/29	2	13.93	5.2	14.00	14.00	-3.2	17,960	-0.02%
2019/04/26	86	13.88	19	13.85	13.90	67	17,634	0.38%
2019/04/25	12.4	14.14	0	0.00	14.10	12.4	16,934	0.07%
2019/04/24	3	14.17	0	0.00	14.20	3	16,893	0.02%
2019/04/23	20	14.15	0	0.00	14.15	20	16,882	0.12%
2019/04/22	3	14.18	18	14.10	14.10	-15	16,841	-0.09%
2019/04/19	0	14.25	2	14.20	14.25	-2	16,670	-0.01%
2019/04/18	5	14.15	3	14.22	14.20	2	16,873	0.01%
2019/04/17	0	0.00	10	14.25	14.20	-10	16,974	-0.06%
2019/04/16	0	0.00	14.1	14.20	14.20	-14.1	16,985	-0.08%
2019/04/15	2	14.30	0	0.00	14.20	2	17,120	0.01%
2019/04/12	1	14.20	1	14.20	14.20	0	17,108	0.00%
2019/04/11	4	14.29	2	14.25	14.25	2	16,935	0.01%
2019/04/10	7	14.20	2	14.22	14.25	5	16,894	0.03%
2019/04/09	1	14.20	1	14.15	14.25	0	16,839	0.00%
2019/04/08	2	14.15	3	14.10	14.15	-1	16,866	-0.01%
2019/04/02	1	14.10	14	14.06	14.10	-13	17,161	-0.08%
2019/04/01	16	14.01	5	14.00	14.00	11	17,226	0.06%
2019/03/29	0	0.00	13.7	14.00	14.05	-13.7	17,144	-0.08%
2019/03/27	17	13.96	0	0.00	13.95	17	17,111	0.10%
2019/03/26	4	13.96	3	14.00	14.00	1	17,109	0.01%
2019/03/25	3	13.82	3	13.80	13.85	0	17,336	0.00%
2019/03/22	26	13.92	10	14.10	13.85	16	17,093	0.09%
2019/03/21	2	13.98	1	14.00	14.00	1	16,710	0.01%
2019/03/20	0	0.00	21	13.95	14.00	-21	16,833	-0.12%
2019/03/19	0	0.00	6	14.00	14.00	-6	16,689	-0.04%
2019/03/18	7	13.92	6	13.90	13.90	1	16,585	0.01%
2019/03/15	40	13.83	0	0.00	13.85	40	16,712	0.24%
2019/03/14	1.3	13.81	1	13.75	13.75	0.3	16,591	0.00%
2019/03/13	15	13.78	0	0.00	13.75	15	16,703	0.09%
2019/03/12	35	13.75	9	13.75	13.75	26	16,757	0.16%
2019/03/11	95	13.70	5	13.65	13.65	90	16,589	0.54%
2019/03/08	21	13.85	0	0.00	13.85	21	15,595	0.13%
2019/03/06	4	13.95	0	0.00	14.00	4	15,935	0.03%
2019/03/05	3	13.90	1	13.90	13.90	2	16,045	0.01%
2019/03/04	2	13.88	0	0.00	13.95	2	16,225	0.01%
2019/02/27	1	13.95	0	0.00	13.95	1	16,183	0.01%
2019/02/26	1	13.95	7	14.00	13.95	-6	16,222	-0.04%
2019/02/25	3	13.90	0	0.00	14.00	3	16,290	0.02%
2019/02/22	0	0.00	4	13.91	13.95	-4	16,398	-0.02%
2019/02/21	11	13.86	0.1	13.95	13.90	10.9	16,512	0.07%
2019/02/20	2	13.80	0	0.00	13.90	2	16,535	0.01%
2019/02/19	5	13.80	1	13.80	13.80	4	16,462	0.02%
2019/02/18	4	13.79	0	0.00	13.80	4	16,430	0.02%
2019/02/15	5	13.70	5	13.65	13.70	0	16,537	0.00%
2019/02/14	1	13.60	0	0.00	13.65	1	16,621	0.01%
2019/02/13	4	13.60	0	0.00	13.60	4	16,717	0.02%
2019/02/12	2	13.60	20	13.60	13.65	-18	16,829	-0.11%
2019/02/11	1	13.60	130.9	13.61	13.65	-129.9	16,800	-0.77%	大賣/鉅額交易
2019/01/30	3	13.50	2	13.55	13.60	1	16,820	0.01%
2019/01/29	4	13.40	0	0.00	13.50	4	16,733	0.02%
2019/01/28	4	13.45	0	0.00	13.45	4	16,754	0.02%
2019/01/25	4	13.35	10	13.40	13.45	-6	16,700	-0.04%
2019/01/22	1	13.25	1	13.30	13.30	0	16,675	0.00%
2019/01/21	2.4	13.36	0.3	13.40	13.30	2	16,457	0.01%
2019/01/18	2	13.40	0	0.00	13.40	2	16,398	0.01%
2019/01/17	3	13.30	0	0.00	13.35	3	16,659	0.02%
2019/01/16	4	13.30	0	0.00	13.30	4	16,779	0.02%
2019/01/15	0	0.00	4	13.45	13.45	-4	16,635	-0.02%
2019/01/14	0.2	13.40	0	0.00	13.35	0.2	16,573	0.00%
2019/01/11	14	13.21	0	0.00	13.30	14	16,769	0.08%
2019/01/10	14	13.25	10	13.30	13.35	4	16,581	0.02%
2019/01/09	20	13.40	0	0.00	13.45	20	16,565	0.12%
2019/01/08	7	13.16	0	0.00	13.25	7	16,487	0.04%
2019/01/07	6	13.15	23	13.20	13.35	-17	16,653	-0.10%
2019/01/04	5	13.03	2	13.05	13.00	3	16,888	0.02%
2019/01/03	1	13.10	1	13.10	13.10	0	17,612	0.00%
2019/01/02	0	0.00	1.7	13.12	13.10	-1.7	17,693	-0.01%
2018/12/28	1	13.05	8	13.08	13.05	-7	17,671	-0.04%
2018/12/27	4	13.10	0	0.00	13.10	4	17,784	0.02%
2018/12/26	3	12.98	0	0.00	12.95	3	17,890	0.02%
2018/12/25	5	13.07	15	13.05	13.05	-10	17,653	-0.06%
2018/12/24	4	13.15	2	13.20	13.20	2	17,542	0.01%
2018/12/22	3	13.22	0	0.00	13.20	3	17,548	0.02%
2018/12/20	5	13.28	35.1	13.25	13.25	-30.1	17,717	-0.17%
2018/12/18	13.1	13.30	0	0.00	13.25	13.1	17,601	0.07%
2018/12/17	0.3	13.45	0	0.00	13.35	0.3	17,599	0.00%
2018/12/14	1	13.40	7	13.40	13.45	-6	17,740	-0.03%
2018/12/13	11	13.40	0	0.00	13.45	11	17,757	0.06%
2018/12/12	3	13.40	0	0.00	13.40	3	17,610	0.02%
2018/12/11	24	13.36	0	0.00	13.35	24	17,482	0.14%
2018/12/10	9	13.39	0	0.00	13.35	9	17,429	0.05%
2018/12/07	2	13.50	6.3	13.50	13.50	-4.3	17,192	-0.02%
2018/12/06	6	13.45	5	13.45	13.45	1	17,179	0.01%
2018/12/05	34.2	13.52	0	0.00	13.55	34.2	17,221	0.20%
2018/12/04	1	13.55	0	0.00	13.65	1	17,242	0.01%
2018/12/03	2	13.68	0	0.00	13.65	2	17,463	0.01%
2018/11/29	7	13.51	0	0.00	13.50	7	17,363	0.04%
2018/11/28	7	13.55	1	13.60	13.55	6	17,095	0.04%
2018/11/27	2	13.48	2	13.50	13.45	0	16,987	0.00%
2018/11/26	13	13.50	0	0.00	13.50	13	17,020	0.08%
2018/11/23	16	13.51	0	0.00	13.50	16	16,853	0.09%
2018/11/22	37.3	13.64	0	0.00	13.60	37.3	16,676	0.22%
2018/11/20	61	13.80	0	0.00	13.75	61	16,426	0.37%
2018/11/19	2	13.85	0	0.00	13.95	2	16,773	0.01%
2018/11/16	2	13.85	0	0.00	13.90	2	17,274	0.01%
2018/11/15	2	13.80	0	0.00	13.80	2	18,376	0.01%
2018/11/14	10	13.80	2	13.75	13.80	8	19,334	0.04%
2018/11/13	5	13.70	3	13.70	13.75	2	19,703	0.01%
2018/11/12	22	13.80	1	13.75	13.80	21	19,713	0.11%
2018/11/09	1	13.95	15.9	13.95	13.95	-14.9	19,946	-0.07%
2018/11/08	0	0.00	14	14.05	14.05	-14	20,046	-0.07%
2018/11/07	0	0.00	30.2	13.95	13.95	-30.2	20,139	-0.15%
2018/11/06	1.2	13.90	1	13.95	13.85	0.2	20,262	0.00%
2018/11/05	3	13.75	0	0.00	13.85	3	20,550	0.01%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/11/01	4	13.70	0	0.00	13.70	4	21,114	0.02%
2018/10/31	0	0.00	4	13.75	13.75	-4	21,296	-0.02%
2018/10/29	6	13.32	0	0.00	13.35	6	21,656	0.03%
2018/10/26	10	13.43	2	13.35	13.40	8	21,831	0.04%
2018/10/25	14	13.35	5	13.35	13.40	9	21,800	0.04%
2018/10/24	1.6	13.66	0	0.00	13.65	1.6	21,778	0.01%
2018/10/22	10	13.80	0	0.00	13.90	10	21,736	0.05%
2018/10/19	10	13.76	17	13.79	13.75	-7	21,778	-0.03%
2018/10/18	1	13.95	0	0.00	13.90	1	21,590	0.00%
2018/10/17	4	13.95	0	0.00	13.95	4	21,692	0.02%
2018/10/16	3	14.00	0	0.00	14.00	3	21,573	0.01%
2018/10/15	6	13.95	0	0.00	13.95	6	21,462	0.03%
2018/10/12	20	13.74	13	14.00	14.15	7	21,219	0.03%
2018/10/11	77	13.98	1	14.05	13.90	76	20,843	0.36%
2018/10/09	3	14.40	2	14.40	14.40	1	20,095	0.00%
2018/10/05	5	14.46	5	14.50	14.45	0	20,007	0.00%
2018/10/04	4	14.56	2.4	14.57	14.60	1.6	19,791	0.01%
2018/10/03	2	14.70	5	14.70	14.70	-3	19,607	-0.02%
2018/10/02	2	14.78	15	14.75	14.75	-13	19,642	-0.07%
2018/10/01	0	0.00	11.3	14.85	14.85	-11.3	19,487	-0.06%
2018/09/27	17	14.67	0	0.00	14.75	17	19,372	0.09%
2018/09/26	0.9	14.70	10	14.65	14.65	-9.1	19,114	-0.05%
2018/09/25	3	14.75	6.1	14.71	14.70	-3.1	19,208	-0.02%
2018/09/21	1	14.65	1.1	14.61	14.70	-0.1	19,115	0.00%
2018/09/20	20.1	14.55	4	14.59	14.60	16.1	18,765	0.09%
2018/09/19	1	14.50	0.5	14.55	14.55	0.5	18,727	0.00%
2018/09/18	0	0.00	10	14.40	14.45	-10	18,652	-0.05%
2018/09/17	10	14.35	0	0.00	14.40	10	18,647	0.05%
2018/09/14	3	14.42	10	14.45	14.35	-7	18,691	-0.04%
2018/09/13	7	14.34	11	14.30	14.35	-4	18,629	-0.02%
2018/09/11	10	14.01	16	14.00	14.10	-6	18,757	-0.03%
2018/09/10	22	14.08	0	0.00	14.10	22	18,765	0.12%
2018/09/07	53	14.18	15	14.15	14.15	38	18,837	0.20%
2018/09/06	10	14.30	1	14.40	14.25	9	18,861	0.05%
2018/09/05	4	14.36	0	0.00	14.30	4	18,788	0.02%
2018/09/04	8	14.40	0	0.00	14.40	8	18,821	0.04%
2018/09/03	2	14.40	0	0.00	14.45	2	18,874	0.01%
2018/08/31	1	14.40	0	0.00	14.45	1	19,079	0.01%
2018/08/30	12	14.40	0	0.00	14.35	12	19,020	0.06%
2018/08/29	3.5	14.46	2	14.45	14.50	1.5	19,044	0.01%
2018/08/28	11.5	14.45	1	14.45	14.45	10.5	19,145	0.05%
2018/08/27	37	14.34	0	0.00	14.40	37	19,145	0.19%
2018/08/24	23.5	14.24	0	0.00	14.25	23.5	19,188	0.12%
2018/08/23	21	14.40	5	14.50	14.35	16	19,121	0.08%
2018/08/22	22.4	14.48	37.7	14.53	14.55	-15.3	18,738	-0.08%
2018/08/21	43	15.28	2.2	15.30	15.35	40.8	17,223	0.24%
2018/08/20	13	15.12	12	15.15	15.10	1	16,252	0.01%
2018/08/17	12	15.03	0	0.00	15.00	12	15,675	0.08%
2018/08/16	27	14.93	6	14.88	14.90	21	15,468	0.14%
2018/08/15	10	15.01	1	15.00	14.95	9	15,153	0.06%
2018/08/14	3	15.00	3	15.00	15.05	0	14,943	0.00%
2018/08/13	8	14.99	0	0.00	15.00	8	14,941	0.05%
2018/08/10	0.9	15.10	3.2	15.05	15.10	-2.3	14,706	-0.02%
2018/08/09	1	14.95	0	0.00	14.90	1	14,439	0.01%
2018/08/08	1	14.95	0.7	15.00	15.00	0.3	14,035	0.00%
2018/08/07	0	0.00	1	14.95	14.90	-1	13,985	-0.01%
2018/08/06	43.2	14.94	0	0.00	14.90	43.2	13,871	0.31%
2018/08/03	0	0.00	1	15.00	15.05	-1	13,540	-0.01%
2018/08/02	0	0.00	12	14.91	14.95	-12	13,596	-0.09%
2018/08/01	5	15.00	0	0.00	15.05	5	13,554	0.04%
2018/07/31	15	14.98	3	15.00	15.00	12	13,566	0.09%
2018/07/30	0.6	14.95	2	14.98	15.00	-1.5	13,363	-0.01%
2018/07/27	0.1	14.90	0	0.00	14.95	0.1	13,338	0.00%
2018/07/26	2	14.90	0	0.00	14.90	2	13,298	0.02%
2018/07/25	15	14.83	0	0.00	14.80	15	13,372	0.11%
2018/07/24	1	14.75	11	14.85	14.85	-10	13,485	-0.07%
2018/07/23	3	14.70	0.1	14.70	14.70	2.9	13,481	0.02%
2018/07/16	12	14.58	1	14.60	14.45	11	13,464	0.08%
2018/07/13	0	0.00	0.5	14.60	14.60	-0.5	13,434	0.00%
2018/07/11	0.1	14.45	0	0.00	14.40	0.1	13,462	0.00%
2018/07/10	5	14.40	0	0.00	14.45	5	13,479	0.04%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	5.1	14.20	0	0.00	14.15	5.1	13,456	0.04%
2018/07/05	0.1	14.30	0	0.00	14.25	0.1	13,373	0.00%
2018/07/03	22	14.34	2	14.30	14.25	20	13,666	0.15%
2018/07/02	10.1	14.44	1	14.45	14.40	9.1	13,685	0.07%
2018/06/28	11.1	14.35	0	0.00	14.35	11.1	13,709	0.08%
2018/06/27	0	0.00	0.3	14.40	14.40	-0.3	13,698	0.00%
2018/06/26	2	14.45	12	14.45	14.40	-10	13,809	-0.07%
2018/06/22	0	0.00	0.5	14.45	14.40	-0.5	14,053	0.00%
2018/06/21	0.1	14.50	0.5	14.50	14.50	-0.4	14,121	0.00%
2018/06/20	0	0.00	1	14.45	14.50	-1	14,323	-0.01%
2018/06/19	8	14.45	0	0.00	14.40	8	14,323	0.06%
2018/06/15	1	14.50	0	0.00	14.55	1	14,339	0.01%
2018/06/14	1	14.50	2	14.65	14.45	-1	14,223	-0.01%
2018/06/11	301	14.90	0	0.00	14.85	301	14,257	2.11%	大買/鉅額交易
2018/06/06	5	15.00	0.9	14.95	15.00	4.1	14,228	0.03%
2018/06/05	0	0.00	1	14.95	15.00	-1	14,115	-0.01%
2018/05/31	0	0.00	1	14.65	14.75	-1	13,701	-0.01%
2018/05/30	0	0.00	11	14.56	14.55	-11	13,274	-0.08%
2018/05/29	2	14.80	0	0.00	14.75	2	13,122	0.02%
2018/05/28	10	14.85	0.5	14.75	14.80	9.5	13,183	0.07%
2018/05/24	0	0.00	5	14.75	14.85	-5	13,445	-0.04%
2018/05/23	7	14.80	0	0.00	14.80	7	13,557	0.05%
2018/05/22	0	0.00	1	14.85	14.85	-1	13,697	-0.01%
2018/05/21	5	14.85	0	0.00	14.90	5	13,831	0.04%
2018/05/18	5	14.75	11	14.78	14.80	-6	13,868	-0.04%
2018/05/17	11	14.79	10	14.75	14.70	1	13,999	0.01%
2018/05/16	10	14.65	2	14.63	14.70	8	14,038	0.06%
2018/05/15	3	14.58	0	0.00	14.60	3	14,658	0.02%
2018/05/14	10	14.60	0	14.60	14.60	10	15,487	0.06%
2018/05/10	0	0.00	10.9	14.50	14.45	-10.9	15,325	-0.07%
2018/05/09	1	14.40	0	0.00	14.50	1	15,161	0.01%
2018/05/08	9	14.50	0	0.00	14.45	9	15,184	0.06%
2018/05/07	10	14.40	0	0.00	14.45	10	15,099	0.07%
2018/05/04	7	14.34	0	0.00	14.35	7	15,118	0.05%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	14	14.49	0	0.00	14.50	14	15,217	0.09%
2018/04/30	11	14.45	2	14.35	14.45	9	15,189	0.06%
2018/04/27	2	14.28	2	14.25	14.35	0	15,086	0.00%
2018/04/26	2	14.20	6.5	14.20	14.20	-4.5	15,067	-0.03%
2018/04/24	0	0.00	1	14.25	14.25	-1	15,298	-0.01%
2018/04/23	3	14.30	0	0.00	14.40	3	15,479	0.02%
2018/04/20	0.5	14.30	0	0.00	14.30	0.5	15,480	0.00%
2018/04/19	0.2	14.25	11	14.25	14.30	-10.8	15,652	-0.07%
2018/04/18	1	14.20	0	0.00	14.20	1	15,680	0.01%
2018/04/17	2	14.15	0	0.00	14.20	2	15,783	0.01%
2018/04/16	3	14.15	0	0.00	14.25	3	15,884	0.02%
2018/04/13	3	14.25	0	0.00	14.25	3	16,225	0.02%
2018/04/10	1	14.20	0	0.00	14.30	1	16,733	0.01%
2018/04/09	17	14.06	0	0.00	14.10	17	16,726	0.10%
2018/04/03	2	14.05	0	0.00	14.10	2	16,906	0.01%
2018/03/30	11	14.26	0	0.00	14.30	11	16,996	0.06%
2018/03/28	12	14.48	0	0.00	14.35	12	16,653	0.07%
2018/03/23	14	14.24	0	0.00	14.30	14	16,483	0.08%
2018/03/22	2.5	14.49	0	0.00	14.45	2.5	16,264	0.02%
2018/03/20	0.5	14.50	0	0.00	14.50	0.5	16,377	0.00%
2018/03/19	2	14.45	3	14.50	14.50	-1	16,415	-0.01%
2018/03/16	8	14.27	0	0.00	14.35	8	16,305	0.05%
2018/03/14	2	14.30	8	14.34	14.40	-6	16,117	-0.04%
2018/03/12	1.5	14.07	0	0.00	14.10	1.5	16,091	0.01%
2018/03/08	5	13.95	0	0.00	13.95	5	16,248	0.03%
2018/03/07	3	13.95	0	0.00	13.95	3	16,395	0.02%
2018/03/06	3	13.95	0	0.00	14.00	3	16,793	0.02%
2018/03/05	2.1	13.95	0	0.00	13.95	2.1	17,297	0.01%
2018/03/02	4.9	14.05	0	0.00	14.00	4.9	17,291	0.03%
2018/03/01	0	0.00	2	14.15	14.15	-2	17,253	-0.01%
2018/02/26	0	0.00	1	14.10	14.10	-1	17,084	-0.01%
2018/02/23	10	14.15	1	14.15	14.20	9	16,978	0.05%
2018/02/12	8	13.73	2	13.75	13.70	6	17,653	0.03%
2018/02/09	3	13.57	5	13.55	13.60	-2	17,554	-0.01%
2018/02/08	2	13.75	0	0.00	13.65	2	17,330	0.01%
2018/02/07	11	13.61	0	0.00	13.50	11	17,154	0.06%
2018/02/06	78	13.68	0	0.00	13.45	78	16,510	0.47%
2018/02/05	3	14.37	0	0.00	14.30	3	15,559	0.02%
2018/01/31	0	0.00	55	14.55	14.70	-55	15,511	-0.35%
2018/01/30	2	14.65	0	0.00	14.60	2	15,320	0.01%
2018/01/29	0	0.00	2	14.80	14.75	-2	15,281	-0.01%
2018/01/26	2	14.75	0	0.00	14.75	2	15,180	0.01%
2018/01/25	1	14.70	0	0.00	14.80	1	15,167	0.01%
2018/01/23	0	0.00	13	14.71	14.75	-13	14,840	-0.09%
2018/01/22	0	0.00	11.5	14.75	14.80	-11.5	14,771	-0.08%
2018/01/19	0	0.00	3.2	14.70	14.80	-3.2	14,703	-0.02%
2018/01/18	0	0.00	1	14.80	14.75	-1	14,634	-0.01%
2018/01/16	0	0.00	1	14.50	14.60	-1	14,070	-0.01%
2018/01/15	5	14.50	0	0.00	14.55	5	13,970	0.04%
2018/01/12	0	0.00	49	14.50	14.55	-49	13,894	-0.35%
2018/01/11	0	0.00	1	14.50	14.55	-1	13,779	-0.01%
2018/01/10	10	14.50	1	14.50	14.55	9	13,873	0.06%
2018/01/09	0	0.00	2	14.40	14.50	-2	13,695	-0.01%
2018/01/08	22	14.26	4	14.31	14.40	18	13,508	0.13%
2018/01/05	0	0.00	1	14.10	14.20	-1	13,336	-0.01%
2018/01/04	0	0.00	0	14.00	14.05	0	13,532	0.00%
2018/01/03	1	14.00	11	14.05	14.10	-10	13,634	-0.07%
2018/01/02	1	14.00	0	0.00	14.00	1	13,521	0.01%