台新金 (2887)-元大-南屯券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/11/22	3	17.35	0	0.00	17.35	3	36,775	0.01%
2024/11/21	10	17.30	0.1	17.30	17.25	9.9	38,004	0.03%
2024/11/20	8	17.26	0	0.00	17.35	8	37,793	0.02%
2024/11/19	3	17.02	1	17.40	17.45	2	37,524	0.01%
2024/11/18	1.4	16.93	0	0.00	16.90	1.4	36,906	0.00%
2024/11/15	16	16.97	3	17.00	16.90	13	36,605	0.04%
2024/11/14	19.2	16.88	0	0.00	16.85	19.2	36,611	0.05%
2024/11/13	8.5	16.96	0	0.00	17.05	8.5	36,603	0.02%
2024/11/12	8.4	17.00	0	0.00	17.00	8.4	36,471	0.02%
2024/11/11	13	17.12	5.1	17.10	17.15	7.9	36,229	0.02%
2024/11/08	0	0.00	5	17.15	17.15	-5	36,643	-0.01%
2024/11/07	0	0.00	5	17.15	17.20	-5	36,810	-0.01%
2024/11/06	31	17.10	0	0.00	17.05	31	37,256	0.08%
2024/11/05	2	17.15	0.3	17.15	17.15	1.7	38,421	0.00%
2024/11/04	7	17.09	10	17.08	17.10	-3	39,298	-0.01%
2024/11/01	40	16.98	5.1	17.00	17.00	34.9	39,739	0.09%
2024/10/30	9.1	17.10	17.4	17.15	17.10	-8.3	39,696	-0.02%
2024/10/29	1	17.21	0	0.00	17.20	1	39,827	0.00%
2024/10/25	2	17.20	3	17.25	17.20	-1	40,432	0.00%
2024/10/24	8.4	17.17	5	17.18	17.20	3.4	40,749	0.01%
2024/10/23	91	17.38	0.8	17.35	17.20	90.2	40,628	0.22%
2024/10/22	8.1	17.36	1	17.45	17.45	7.1	40,770	0.02%
2024/10/21	14	17.40	7.5	17.40	17.50	6.5	40,886	0.02%
2024/10/18	3	17.62	10.1	17.60	17.55	-7.1	40,979	-0.02%
2024/10/17	12	17.40	0	0.00	17.45	12	40,979	0.03%
2024/10/16	64	17.26	1.4	17.35	17.35	62.7	41,064	0.15%
2024/10/15	8.9	17.20	40	17.19	17.55	-31.1	40,907	-0.08%
2024/10/14	26.6	17.39	12.2	17.41	17.45	14.4	40,333	0.04%
2024/10/11	18.4	17.83	0.2	17.85	17.75	18.2	40,032	0.05%
2024/10/09	1.3	18.09	0	0.00	18.10	1.3	39,619	0.00%
2024/10/08	5.4	18.00	1.1	18.02	18.20	4.2	39,338	0.01%
2024/10/07	0.1	18.20	0	0.00	18.20	0.1	38,665	0.00%
2024/10/01	0.5	18.35	0.3	18.30	18.40	0.2	37,731	0.00%
2024/09/30	0.1	18.40	0	18.40	18.40	0	37,817	0.00%
2024/09/27	0	0.00	3.4	18.39	18.40	-3.4	37,502	-0.01%
2024/09/26	1	18.25	0	0.00	18.40	1	37,099	0.00%
2024/09/25	3.9	18.31	8.6	18.37	18.40	-4.6	36,729	-0.01%
2024/09/24	20	18.15	0	0.00	18.40	20	36,267	0.06%
2024/09/23	51	18.22	6.8	18.24	18.30	44.2	35,931	0.12%
2024/09/20	15.1	18.24	17.1	18.28	18.25	-2	35,603	-0.01%
2024/09/19	0	0.00	82	18.46	18.55	-82	34,261	-0.24%
2024/09/18	16.2	18.33	36.9	18.16	18.20	-20.7	33,916	-0.06%
2024/09/16	5.6	18.74	108.6	18.80	18.85	-103	33,031	-0.31%	大賣/鉅額交易
2024/09/13	4.8	18.37	17.5	18.68	18.75	-12.7	32,831	-0.04%
2024/09/12	55.6	18.14	46.2	18.26	18.30	9.4	32,368	0.03%
2024/09/11	21.3	18.47	21	18.60	18.50	0.3	31,480	0.00%
2024/09/10	2.1	18.65	10	18.73	18.80	-7.9	30,926	-0.03%
2024/09/09	0	0.00	5.4	18.45	18.70	-5.4	30,531	-0.02%
2024/09/06	0.6	18.25	2	18.15	18.45	-1.4	30,094	0.00%
2024/09/05	12.1	18.28	0	18.40	18.20	12	30,048	0.04%
2024/09/04	7.3	18.03	0.4	18.14	18.15	6.9	29,773	0.02%
2024/09/03	7.2	18.47	6.3	18.42	18.45	1	29,493	0.00%
2024/09/02	6.7	18.65	2.3	18.70	18.65	4.5	29,039	0.02%
2024/08/30	14.6	18.55	2.4	18.60	18.50	12.2	28,936	0.04%
2024/08/29	8.7	18.52	2.1	18.47	18.40	6.5	28,556	0.02%
2024/08/28	23.1	18.91	11.8	18.77	18.90	11.3	28,922	0.04%
2024/08/27	33	19.53	22	19.24	19.20	11	28,646	0.04%
2024/08/26	115.5	19.82	55.1	19.90	20.00	60.4	28,196	0.21%	大買/
2024/08/23	14.8	19.27	58.7	19.27	19.40	-43.9	26,705	-0.16%
2024/08/21	0.1	18.70	14.5	18.73	18.80	-14.5	25,357	-0.06%
2024/08/20	1	18.65	1	18.75	18.75	0	25,345	0.00%
2024/08/19	0	0.00	0.3	18.70	18.60	-0.3	25,355	0.00%
2024/08/16	0.3	18.70	8.9	18.66	18.80	-8.6	25,423	-0.03%
2024/08/15	5.5	18.44	11	18.65	18.35	-5.5	25,397	-0.02%
2024/08/14	1	18.60	3.3	18.70	18.80	-2.3	25,459	-0.01%
2024/08/13	41.6	18.15	3	18.20	18.30	38.6	25,182	0.15%
2024/08/12	11.3	18.15	3	18.13	18.20	8.3	25,343	0.03%
2024/08/09	1	17.75	0.6	17.93	17.90	0.4	25,444	0.00%
2024/08/08	10	17.62	0	0.00	17.70	10	24,965	0.04%
2024/08/07	12.5	17.44	0.8	17.55	17.50	11.7	24,861	0.05%
2024/08/06	80.6	17.30	43.6	17.14	17.55	37	24,460	0.15%
2024/08/05	25.4	19.03	4.4	18.86	18.80	21	23,277	0.09%
2024/08/02	18.4	19.85	86	19.92	20.10	-67.7	22,286	-0.30%
2024/08/01	154.5	20.10	40	20.14	20.15	114.5	21,886	0.52%	大買/鉅額交易
2024/07/31	8.7	20.34	21	20.34	20.30	-12.3	22,026	-0.06%
2024/07/30	17.2	20.20	100	20.20	20.20	-82.8	22,229	-0.37%
2024/07/29	21.2	20.12	54.6	20.20	20.40	-33.4	21,964	-0.15%
2024/07/26	3.1	19.95	31	19.90	20.05	-27.9	21,817	-0.13%
2024/07/23	47	19.85	8	19.90	20.00	39	21,867	0.18%
2024/07/22	42.4	19.55	8.2	19.49	19.60	34.1	21,694	0.16%
2024/07/19	3.2	19.63	4.2	19.63	19.75	-1	21,228	0.00%
2024/07/18	0.6	19.87	11	20.00	19.95	-10.4	20,811	-0.05%
2024/07/17	4.4	19.89	1.2	20.04	19.90	3.3	20,427	0.02%
2024/07/16	2.4	19.90	6.2	19.97	20.00	-3.9	20,147	-0.02%
2024/07/15	0.1	19.95	100	20.10	20.00	-99.9	20,277	-0.49%
2024/07/12	102.9	20.00	13	19.99	20.05	89.8	20,139	0.45%	大買/
2024/07/11	21.4	20.00	14.4	19.97	19.95	7	19,904	0.04%
2024/07/10	7.4	19.72	1.8	19.75	19.75	5.6	19,949	0.03%
2024/07/09	5	19.60	101.4	19.60	19.60	-96.4	19,846	-0.49%	大賣/
2024/07/08	101	19.31	4	19.40	19.50	97	19,801	0.49%	大買/
2024/07/05	2	19.25	0	0.00	19.25	2	19,579	0.01%
2024/07/04	0	0.00	3.1	19.27	19.30	-3.1	19,682	-0.02%
2024/07/03	1	19.05	69.7	19.01	19.20	-68.7	19,525	-0.35%
2024/07/02	0.1	18.80	41.5	18.75	18.80	-41.4	19,103	-0.22%
2024/07/01	0.1	18.80	0	0.00	18.85	0.1	19,094	0.00%
2024/06/28	0	0.00	9	18.84	18.85	-9	19,050	-0.05%
2024/06/27	12	18.70	0	0.00	18.75	12	18,919	0.06%
2024/06/26	1	18.90	0	0.00	18.80	1	18,980	0.01%
2024/06/25	1	18.90	1	18.85	18.95	0	18,957	0.00%
2024/06/24	17	18.73	0	0.00	18.75	17	18,753	0.09%
2024/06/21	119	18.70	0.2	18.65	18.70	118.8	18,749	0.63%	大買/鉅額交易
2024/06/20	1	18.65	3.1	18.62	18.60	-2.1	18,392	-0.01%
2024/06/19	0	0.00	1	18.70	18.65	-1	18,273	-0.01%
2024/06/18	1	18.65	0	0.00	18.65	1	18,175	0.01%
2024/06/17	7.5	18.74	20	18.75	18.70	-12.5	18,037	-0.07%
2024/06/14	10	18.70	5	18.60	18.75	5	18,158	0.03%
2024/06/13	0	18.70	1	18.65	18.60	-1	18,194	-0.01%
2024/06/12	1	18.60	14	18.59	18.55	-13	18,697	-0.07%
2024/06/11	9.1	18.69	12	18.75	18.65	-2.9	19,080	-0.01%
2024/06/07	0.3	18.70	1	18.75	18.80	-0.7	19,049	0.00%
2024/06/06	3.2	18.53	6.9	18.56	18.60	-3.7	18,974	-0.02%
2024/06/05	2.2	18.40	0.9	18.45	18.40	1.4	18,826	0.01%
2024/06/04	1.1	18.41	0.6	18.40	18.40	0.5	18,999	0.00%
2024/06/03	5.7	18.55	7.8	18.53	18.50	-2	18,959	-0.01%
2024/05/31	0.4	18.44	11.3	18.43	18.40	-10.9	19,205	-0.06%
2024/05/30	1.5	18.32	0	0.00	18.25	1.5	18,493	0.01%
2024/05/29	14	18.50	2	18.50	18.30	12	18,366	0.07%
2024/05/28	0	0.00	6	18.56	18.60	-6	18,106	-0.03%
2024/05/27	3	18.60	16	18.55	18.50	-13	18,210	-0.07%
2024/05/24	0	0.00	5	18.65	18.60	-5	18,198	-0.03%
2024/05/23	6	18.76	0	0.00	18.70	6	18,108	0.03%
2024/05/22	25.2	18.85	1	18.85	18.90	24.2	18,049	0.13%
2024/05/21	0.1	18.85	1	18.75	18.85	-1	17,948	-0.01%
2024/05/20	3.1	18.90	3	18.92	19.00	0.1	17,795	0.00%
2024/05/17	5	18.82	5.4	18.84	18.90	-0.4	17,642	0.00%
2024/05/16	0	0.00	4	18.79	18.80	-4	17,596	-0.02%
2024/05/15	1.1	18.75	3.1	18.80	18.70	-2	17,380	-0.01%
2024/05/14	0	18.70	0.7	18.70	18.70	-0.7	17,401	0.00%
2024/05/13	1	18.70	2	18.73	18.80	-1	17,431	-0.01%
2024/05/10	2	18.75	0.1	18.75	18.80	1.9	17,250	0.01%
2024/05/09	10.2	18.56	0	0.00	18.50	10.2	17,114	0.06%
2024/05/08	1	18.65	0	0.00	18.70	1	17,073	0.01%
2024/05/07	3.6	18.57	7	18.74	18.70	-3.4	17,091	-0.02%
2024/05/03	4.8	18.40	14.2	18.35	18.35	-9.4	16,341	-0.06%
2024/05/02	1	18.05	0.1	18.05	18.05	1	15,614	0.01%
2024/04/30	0	18.00	4	18.04	17.95	-4	15,503	-0.03%
2024/04/29	2	17.95	13.9	17.71	17.85	-11.9	15,211	-0.08%
2024/04/26	2	17.63	0	0.00	17.60	2	14,926	0.01%
2024/04/25	11.9	17.55	0	0.00	17.45	11.9	15,025	0.08%
2024/04/24	11.3	17.74	0	0.00	17.65	11.3	15,211	0.07%
2024/04/23	2	17.70	1.5	17.75	17.70	0.5	15,631	0.00%
2024/04/22	1.2	17.56	163	17.63	17.65	-161.8	15,962	-1.01%	大賣/鉅額交易
2024/04/19	32	17.34	15	17.35	17.35	17	15,924	0.11%
2024/04/18	10.3	17.59	0	0.00	17.60	10.3	15,600	0.07%
2024/04/17	4.1	17.55	2	17.65	17.55	2.1	15,465	0.01%
2024/04/16	50.7	17.58	1.1	17.61	17.40	49.6	15,357	0.32%
2024/04/15	1.2	17.86	38	17.88	17.85	-36.8	14,865	-0.25%
2024/04/12	10.1	17.92	0	0.00	17.90	10.1	14,797	0.07%
2024/04/11	6.3	18.01	10.2	18.03	18.00	-3.9	14,551	-0.03%
2024/04/10	0	18.10	17	18.10	18.10	-17	14,512	-0.12%
2024/04/09	2	18.10	0	0.00	18.10	2	14,490	0.01%
2024/04/08	0	0.00	1	18.10	18.05	-1	14,371	-0.01%
2024/04/03	11.1	17.95	0	0.00	17.90	11.1	14,267	0.08%
2024/04/02	1	18.05	0.5	18.10	18.05	0.5	14,268	0.00%
2024/04/01	0	18.05	0	0.00	18.05	0	14,313	0.00%
2024/03/29	5	18.00	1.8	18.02	18.00	3.2	14,282	0.02%
2024/03/28	5	18.00	2	18.00	17.95	3	14,097	0.02%
2024/03/27	0.1	18.02	1	18.05	18.05	-0.9	14,000	-0.01%
2024/03/26	1	17.95	0	0.00	18.05	1	14,045	0.01%
2024/03/25	0.1	18.00	1	17.95	17.95	-1	14,023	-0.01%
2024/03/22	1	18.00	5.8	18.00	18.05	-4.8	14,188	-0.03%
2024/03/21	0	0.00	1	18.10	18.05	-1	14,184	-0.01%
2024/03/20	6	17.86	1.5	17.90	17.85	4.5	14,344	0.03%
2024/03/19	7.2	17.90	1	17.90	17.90	6.2	14,461	0.04%
2024/03/18	5.2	18.05	20	18.10	18.10	-14.8	14,282	-0.10%
2024/03/15	4.4	17.96	0	0.00	18.15	4.4	14,187	0.03%
2024/03/14	12	18.14	10	18.15	18.20	2	13,639	0.01%
2024/03/13	1.1	17.86	4	17.90	17.95	-2.9	13,230	-0.02%
2024/03/12	3.1	17.88	1	17.85	17.90	2.1	13,031	0.02%
2024/03/11	44.6	17.89	10.1	17.95	17.80	34.5	12,987	0.27%
2024/03/08	10.1	17.73	35.5	17.72	17.85	-25.4	12,960	-0.20%
2024/03/07	5.3	17.60	7	17.61	17.70	-1.8	12,762	-0.01%
2024/03/06	23.1	17.65	8.3	17.62	17.70	14.8	12,726	0.12%
2024/03/05	0.9	17.40	1	17.35	17.30	-0.1	12,922	0.00%
2024/03/04	1.1	17.40	0.8	17.35	17.35	0.3	12,936	0.00%
2024/03/01	2.6	17.38	0	0.00	17.35	2.6	13,014	0.02%
2024/02/29	2.1	17.39	0	0.00	17.40	2.1	12,970	0.02%
2024/02/27	3.3	17.27	0	0.00	17.25	3.3	12,722	0.03%
2024/02/26	4.5	17.29	0	0.00	17.25	4.5	12,521	0.04%
2024/02/23	7.2	17.36	0	0.00	17.30	7.2	12,491	0.06%
2024/02/22	0.2	17.40	20.9	17.40	17.40	-20.7	12,768	-0.16%
2024/02/21	0	0.00	2	17.40	17.45	-2	12,805	-0.02%
2024/02/20	2.1	17.33	0	0.00	17.35	2.1	12,877	0.02%
2024/02/19	7.1	17.31	0	0.00	17.35	7.1	12,892	0.06%
2024/02/16	7.1	17.19	0	0.00	17.15	7.1	13,054	0.05%
2024/02/15	4.1	17.15	1.2	17.18	17.15	2.9	12,978	0.02%
2024/02/05	9.7	17.10	0	17.20	17.10	9.7	12,700	0.08%
2024/02/02	12	17.19	1	17.20	17.20	11	12,592	0.09%
2024/02/01	0.2	17.25	2.2	17.25	17.25	-1.9	12,547	-0.02%
2024/01/31	3.1	17.12	7.7	17.15	17.15	-4.6	12,472	-0.04%
2024/01/30	37.1	17.16	0	0.00	17.15	37.1	12,405	0.30%
2024/01/29	8.1	17.36	0	0.00	17.35	8.1	12,384	0.07%
2024/01/26	2.6	17.23	7.5	17.30	17.40	-4.9	12,414	-0.04%
2024/01/25	1.1	17.20	0	0.00	17.20	1.1	12,448	0.01%
2024/01/24	2.2	17.22	8	17.19	17.20	-5.8	12,455	-0.05%
2024/01/23	6.1	17.05	0	0.00	17.05	6.1	12,547	0.05%
2024/01/22	23	17.06	0	0.00	17.00	23	12,592	0.18%
2024/01/19	10.1	17.13	0	0.00	17.10	10.1	12,352	0.08%
2024/01/18	16	17.04	0	0.00	17.00	16	12,316	0.13%
2024/01/17	76.5	17.10	40	17.11	17.00	36.5	12,096	0.30%
2024/01/16	27.8	17.34	0	0.00	17.30	27.8	11,685	0.24%
2024/01/15	3.2	17.64	0	0.00	17.60	3.2	11,373	0.03%
2024/01/12	15.5	17.67	23.6	17.70	17.65	-8.1	11,592	-0.07%
2024/01/11	0.1	17.85	3.5	17.86	17.80	-3.4	11,521	-0.03%
2024/01/10	7.5	17.81	0	0.00	17.80	7.5	11,572	0.07%
2024/01/08	0	0.00	4	18.00	17.95	-4	11,642	-0.03%
2024/01/05	2.1	17.88	4	17.86	17.85	-1.9	11,664	-0.02%
2024/01/04	1.2	17.85	0.1	17.90	17.85	1.1	11,833	0.01%
2024/01/03	17.2	17.86	0	0.00	17.85	17.2	12,183	0.14%
2024/01/02	4	18.01	0	0.00	18.05	4	12,114	0.03%
2023/12/29	1	18.00	2.2	18.05	18.10	-1.2	12,174	-0.01%
2023/12/28	1	18.05	0	0.00	18.10	1	12,355	0.01%
2023/12/27	0.4	17.95	26	18.00	17.95	-25.6	12,236	-0.21%
2023/12/22	1.5	17.73	2.5	17.76	17.75	-1	12,341	-0.01%
2023/12/21	3.1	17.72	0	0.00	17.75	3.1	12,393	0.02%
2023/12/20	1	17.80	1	17.80	17.70	0	12,352	0.00%
2023/12/19	3.6	17.74	10	17.75	17.75	-6.4	12,298	-0.05%
2023/12/18	6	17.87	0	17.95	17.85	6	12,356	0.05%
2023/12/15	9.1	17.95	2	17.95	17.85	7.1	12,346	0.06%
2023/12/14	4.1	18.09	5.6	18.05	18.10	-1.6	11,974	-0.01%
2023/12/13	20	17.98	0	0.00	17.95	20	11,809	0.17%
2023/12/12	1	17.95	0	0.00	18.00	1	12,162	0.01%
2023/12/11	2	17.90	34.1	17.92	18.00	-32.1	12,318	-0.26%
2023/12/08	2.1	17.97	4.1	17.93	17.90	-2	12,307	-0.02%
2023/12/07	4	17.95	0.6	17.95	18.00	3.4	12,294	0.03%
2023/12/06	1.6	17.97	3	17.95	18.00	-1.4	12,337	-0.01%
2023/12/05	13	17.94	1.4	17.91	17.90	11.6	12,315	0.09%
2023/12/04	11.4	18.05	115.5	18.00	18.00	-104.1	12,347	-0.84%	大賣/鉅額交易
2023/12/01	3	18.02	0	0.00	18.00	3	12,427	0.02%
2023/11/30	1	18.10	10.1	18.09	18.30	-9.1	12,330	-0.07%
2023/11/29	4.1	18.10	0	0.00	18.05	4.1	11,815	0.03%
2023/11/28	0.3	18.10	100.4	18.19	18.15	-100.1	11,684	-0.86%
2023/11/27	0	0.00	6.3	18.05	18.05	-6.3	11,840	-0.05%
2023/11/24	3	18.05	0	0.00	18.10	3	11,906	0.03%
2023/11/22	0.3	18.15	0.3	18.15	18.10	0	12,042	0.00%
2023/11/21	0	0.00	8.1	18.21	18.30	-8.1	12,090	-0.07%
2023/11/20	0.1	18.00	10	18.00	18.05	-9.9	11,794	-0.08%
2023/11/17	0	0.00	23	18.10	18.00	-23	11,754	-0.20%
2023/11/16	0	0.00	25.3	17.97	18.05	-25.3	11,635	-0.22%
2023/11/15	11.9	17.97	1	17.95	18.00	10.9	11,566	0.09%
2023/11/14	1	17.85	7	17.81	17.85	-6	11,403	-0.05%
2023/11/13	0.9	17.80	2.2	17.80	17.80	-1.3	11,644	-0.01%
2023/11/10	2	17.73	0	0.00	17.70	2	11,971	0.02%
2023/11/09	1.4	17.80	1	17.75	17.75	0.4	12,118	0.00%
2023/11/08	3	17.78	0	0.00	17.85	3	12,371	0.02%
2023/11/07	1.6	17.80	0	0.00	17.80	1.6	12,486	0.01%
2023/11/06	0.2	17.85	1	17.90	17.85	-0.8	12,560	-0.01%
2023/11/02	0	17.55	15.5	17.51	17.55	-15.5	12,514	-0.12%
2023/11/01	5.8	17.20	0.3	17.25	17.25	5.5	12,486	0.04%
2023/10/31	8.5	17.26	0	0.00	17.25	8.5	12,588	0.07%
2023/10/30	25.2	17.32	0	0.00	17.35	25.2	12,795	0.20%
2023/10/26	30.6	17.42	16	17.47	17.40	14.6	12,998	0.11%
2023/10/25	1.8	17.57	0	0.00	17.60	1.8	13,029	0.01%
2023/10/24	9.1	17.46	2.6	17.44	17.60	6.5	13,323	0.05%
2023/10/23	12.8	17.57	2	17.65	17.60	10.8	13,889	0.08%
2023/10/20	15	17.56	9.3	17.75	17.75	5.7	14,553	0.04%
2023/10/19	1.3	17.85	0	0.00	17.80	1.3	14,648	0.01%
2023/10/18	0	0.00	6	17.80	17.90	-6	14,787	-0.04%
2023/10/17	4	17.84	0	0.00	17.85	4	14,959	0.03%
2023/10/16	2.1	17.83	3	17.85	17.90	-0.9	15,150	-0.01%
2023/10/13	5.4	17.99	3	17.90	17.90	2.4	15,439	0.02%
2023/10/12	0.8	18.00	50.6	17.91	18.00	-49.8	15,603	-0.32%
2023/10/11	48.2	17.74	0	0.00	17.80	48.2	15,620	0.31%
2023/10/06	6	17.85	1	17.85	17.75	5	15,340	0.03%
2023/10/05	1.1	17.70	2	17.70	17.65	-0.9	15,440	-0.01%
2023/10/04	32.9	17.56	16.5	17.60	17.60	16.4	15,467	0.11%
2023/10/03	2.2	17.75	2	17.75	17.80	0.2	15,401	0.00%
2023/10/02	0	0.00	5.8	17.92	17.85	-5.8	15,831	-0.04%
2023/09/28	6	17.89	0	0.00	17.90	6	16,289	0.04%
2023/09/27	5	17.80	1	17.85	17.90	4	16,292	0.02%
2023/09/26	11.3	17.85	3.3	17.88	17.80	8	16,234	0.05%
2023/09/25	1.7	17.87	2.4	17.86	17.85	-0.7	16,194	0.00%
2023/09/22	7.6	17.79	1	17.70	17.75	6.6	16,425	0.04%
2023/09/21	26.7	17.76	0	0.00	17.80	26.7	16,478	0.16%
2023/09/20	6.2	18.03	0.6	18.10	18.00	5.6	16,294	0.03%
2023/09/19	1.4	18.16	2	18.10	18.10	-0.6	16,307	0.00%
2023/09/18	3.4	18.11	2.5	18.16	18.20	0.9	16,455	0.01%
2023/09/15	1.1	18.14	92	18.10	18.30	-90.9	16,608	-0.55%
2023/09/14	1	17.95	0.6	18.00	18.15	0.4	16,338	0.00%
2023/09/13	7.9	17.81	0.1	17.90	17.80	7.8	16,301	0.05%
2023/09/12	4.2	17.82	39	17.71	17.85	-34.8	16,570	-0.21%
2023/09/11	6	17.74	0	17.80	17.75	6	16,623	0.04%
2023/09/08	1.2	17.80	0	0.00	17.75	1.2	16,706	0.01%
2023/09/07	2.1	17.81	0	0.00	17.75	2.1	16,902	0.01%
2023/09/06	5.8	17.89	9.2	17.87	17.85	-3.4	17,075	-0.02%
2023/09/05	3.4	18.02	4.1	18.01	17.95	-0.7	17,214	0.00%
2023/09/04	9.7	18.01	0	0.00	18.00	9.7	17,298	0.06%
2023/09/01	0.8	18.01	0.9	18.05	17.90	-0.1	17,433	0.00%
2023/08/31	12.1	17.97	0.9	18.05	17.80	11.2	17,611	0.06%
2023/08/30	0.3	18.13	0.3	18.15	18.05	0	17,572	0.00%
2023/08/28	3	17.91	22.5	17.90	17.80	-19.4	17,779	-0.11%
2023/08/25	1.5	17.83	5.1	17.80	17.75	-3.6	18,306	-0.02%
2023/08/24	0.9	17.86	0	0.00	17.80	0.9	18,424	0.00%
2023/08/23	1.4	17.82	8	17.83	17.75	-6.6	18,420	-0.04%
2023/08/22	1	17.80	0	0.00	17.80	1	18,493	0.01%
2023/08/21	15.1	17.78	3	17.85	17.80	12.1	18,684	0.06%
2023/08/18	14	17.70	3	17.55	17.65	11	18,774	0.06%
2023/08/17	20.2	17.55	41.1	17.42	17.60	-20.9	18,912	-0.11%
2023/08/16	28.9	17.58	4	17.60	17.65	24.9	18,805	0.13%
2023/08/15	12.3	17.97	26	17.95	17.90	-13.7	18,815	-0.07%
2023/08/14	7.6	18.17	5	18.05	18.10	2.6	18,946	0.01%
2023/08/11	0.5	18.35	2.5	18.35	18.35	-2	19,084	-0.01%
2023/08/09	1	18.30	0	0.00	18.30	1	19,246	0.01%
2023/08/08	1.5	18.19	1	18.25	18.15	0.5	19,430	0.00%
2023/08/07	0	0.00	1	18.30	18.30	-1	19,599	-0.01%
2023/08/04	1	18.20	5	18.20	18.20	-4	19,726	-0.02%
2023/08/02	14.9	18.19	0	0.00	18.20	14.9	19,825	0.08%
2023/08/01	6.1	18.29	43	18.25	18.35	-36.9	20,109	-0.18%
2023/07/31	19.3	18.30	14	18.26	18.25	5.3	20,128	0.03%
2023/07/28	10.8	18.28	0	0.00	18.30	10.8	19,804	0.05%
2023/07/27	6.2	18.32	2	18.30	18.35	4.2	19,669	0.02%
2023/07/26	29.3	18.35	81	18.44	18.40	-51.7	19,388	-0.27%
2023/07/25	7	19.24	11.5	19.25	19.30	-4.5	18,844	-0.02%
2023/07/24	6.5	19.17	2	19.25	19.15	4.5	18,061	0.02%
2023/07/21	0.4	19.30	1.1	19.21	19.25	-0.7	17,763	0.00%
2023/07/20	20.1	19.30	19.3	19.35	19.35	0.8	17,628	0.00%
2023/07/19	7	19.40	7	19.29	19.25	0	17,394	0.00%
2023/07/18	1	19.40	7	19.30	19.40	-6	17,223	-0.03%
2023/07/17	1.6	19.04	1	19.10	19.20	0.6	16,966	0.00%
2023/07/14	20.1	18.99	4	18.95	19.05	16.1	16,817	0.10%
2023/07/13	36.1	18.95	0	0.00	18.85	36.1	16,762	0.22%
2023/07/12	2.7	18.78	16	18.79	18.85	-13.3	16,749	-0.08%
2023/07/11	1	18.80	6	18.78	18.85	-5	16,703	-0.03%
2023/07/10	6.1	18.38	5.7	18.51	18.35	0.3	16,760	0.00%
2023/07/07	14.1	18.25	8.2	18.12	18.25	5.9	16,722	0.04%
2023/07/06	40.1	18.62	4	18.50	18.50	36.1	16,296	0.22%
2023/07/05	1.3	18.88	0.3	19.05	18.90	1	15,851	0.01%
2023/07/04	4.7	18.96	0	0.00	18.90	4.7	15,812	0.03%
2023/07/03	1.1	19.00	0.8	19.00	19.00	0.3	15,921	0.00%
2023/06/30	3.9	18.87	20.5	18.95	18.90	-16.6	16,122	-0.10%
2023/06/29	4.7	19.05	2.1	19.05	19.00	2.6	15,940	0.02%
2023/06/28	2.5	19.08	11	19.05	19.05	-8.5	15,971	-0.05%
2023/06/26	6.6	19.13	10	19.15	19.15	-3.4	15,913	-0.02%
2023/06/21	0	0.00	1.1	19.05	19.15	-1.1	15,828	-0.01%
2023/06/20	0	0.00	3	18.92	19.00	-3	15,758	-0.02%
2023/06/19	4.5	18.87	0.1	19.00	18.90	4.4	15,734	0.03%
2023/06/16	4.2	19.00	11.2	19.00	19.00	-7	15,604	-0.04%
2023/06/15	0.3	19.04	0	0.00	19.00	0.3	15,277	0.00%
2023/06/14	6.1	19.00	41.4	19.10	19.10	-35.3	15,328	-0.23%
2023/06/13	0.7	18.99	14.1	18.96	19.00	-13.4	15,594	-0.09%
2023/06/12	15.8	19.09	0	0.00	19.00	15.8	15,505	0.10%
2023/06/09	13.5	19.04	6	19.03	19.05	7.5	15,373	0.05%
2023/06/08	7	18.79	1.3	18.83	18.85	5.7	15,354	0.04%
2023/06/07	0.7	18.69	77.7	18.72	18.80	-77	15,447	-0.50%
2023/06/06	5.6	18.63	2	18.70	18.65	3.6	15,425	0.02%
2023/06/05	3	18.67	6	18.71	18.65	-3	15,289	-0.02%
2023/06/02	0.1	18.40	2.2	18.38	18.45	-2.1	14,997	-0.01%
2023/06/01	1.1	18.49	8.7	18.40	18.35	-7.6	14,973	-0.05%
2023/05/31	10.2	18.35	2.6	18.41	18.35	7.6	14,857	0.05%
2023/05/30	10.8	18.42	158.3	18.49	18.45	-147.5	14,350	-1.03%	大賣/鉅額交易
2023/05/29	3.2	18.45	54.8	18.40	18.40	-51.6	14,320	-0.36%
2023/05/26	9.1	18.30	12	18.32	18.35	-2.9	14,433	-0.02%
2023/05/25	7.9	18.45	2	18.35	18.35	5.9	14,407	0.04%
2023/05/24	5.3	18.66	1	18.60	18.70	4.3	14,324	0.03%
2023/05/23	0	18.65	1.2	18.69	18.75	-1.2	14,269	-0.01%
2023/05/22	0.4	18.45	4	18.50	18.55	-3.6	14,224	-0.03%
2023/05/19	6.3	18.33	22.2	18.33	18.45	-16	14,108	-0.11%
2023/05/18	3.2	18.43	1.1	18.36	18.45	2.1	13,810	0.02%
2023/05/17	1.2	18.44	2.1	18.38	18.50	-0.9	13,565	-0.01%
2023/05/16	1	18.35	2.4	18.31	18.40	-1.4	13,236	-0.01%
2023/05/15	5.7	18.10	0	0.00	18.15	5.7	13,112	0.04%
2023/05/12	10.1	18.30	3	18.25	18.25	7.1	12,994	0.05%
2023/05/11	11	18.25	3	18.25	18.30	8	12,811	0.06%
2023/05/10	4.4	18.05	0	0.00	18.10	4.4	12,569	0.04%
2023/05/09	22.2	18.00	10	18.00	18.05	12.2	12,450	0.10%
2023/05/08	5.4	18.02	22.6	18.03	17.95	-17.2	12,451	-0.14%
2023/05/05	0.1	17.45	5	17.50	17.55	-4.9	11,896	-0.04%
2023/05/04	0.2	17.28	0	0.00	17.35	0.2	11,959	0.00%
2023/05/03	1.6	17.30	3	17.30	17.30	-1.4	12,121	-0.01%
2023/05/02	3.3	17.32	1	17.30	17.35	2.3	12,515	0.02%
2023/04/28	1.2	17.21	0	0.00	17.30	1.2	13,234	0.01%
2023/04/26	0	0.00	13.5	17.15	17.25	-13.5	13,306	-0.10%
2023/04/25	0.1	17.15	0.7	17.16	17.10	-0.6	13,272	0.00%
2023/04/24	1.2	17.10	2.1	17.15	17.20	-0.9	13,242	-0.01%
2023/04/21	51.1	17.08	82	17.02	17.15	-30.9	13,345	-0.23%
2023/04/20	7.2	16.96	0	0.00	17.05	7.2	13,389	0.05%
2023/04/19	0.1	17.15	1.1	17.29	17.15	-1	13,584	-0.01%
2023/04/18	1.1	17.24	0	0.00	17.25	1.1	13,559	0.01%
2023/04/17	4.9	17.12	0	0.00	17.20	4.9	13,584	0.04%
2023/04/14	0.1	17.06	14	17.10	17.15	-13.9	13,573	-0.10%
2023/04/13	1.5	17.03	5.7	17.08	17.10	-4.3	13,492	-0.03%
2023/04/12	3.2	16.86	7	16.90	16.95	-3.8	13,471	-0.03%
2023/04/11	1.1	16.74	3.5	16.78	16.80	-2.4	13,485	-0.02%
2023/04/10	0.1	16.65	0.4	16.69	16.70	-0.3	13,434	0.00%
2023/04/07	1.2	16.60	0	0.00	16.65	1.2	13,413	0.01%
2023/04/06	0.2	16.60	137	16.64	16.65	-136.8	13,351	-1.02%	大賣/鉅額交易
2023/03/31	0	0.00	4	16.58	16.60	-4	13,222	-0.03%
2023/03/30	7.4	16.43	0	0.00	16.40	7.4	13,032	0.06%
2023/03/29	5.5	16.40	0	0.00	16.40	5.5	12,965	0.04%
2023/03/28	31	16.45	35	16.44	16.40	-4	12,936	-0.03%
2023/03/27	50.1	16.45	51.5	16.45	16.45	-1.4	13,154	-0.01%
2023/03/24	0	0.00	2	16.43	16.50	-2	13,338	-0.01%
2023/03/23	0.6	16.45	5.6	16.45	16.50	-5	13,318	-0.04%
2023/03/22	0	16.20	0.2	16.20	16.30	-0.2	13,301	0.00%
2023/03/21	2	16.05	0	0.00	16.05	2	13,431	0.01%
2023/03/20	2	15.98	0	0.00	15.95	2	13,557	0.01%
2023/03/17	0	15.95	13	15.75	16.00	-13	13,642	-0.10%
2023/03/16	11.5	15.64	0	0.00	15.60	11.5	13,590	0.08%
2023/03/15	12.3	15.99	0	0.00	15.85	12.3	13,437	0.09%
2023/03/14	9	15.90	0	0.00	15.85	9	13,466	0.07%
2023/03/13	3.3	15.98	94	15.91	16.15	-90.7	13,336	-0.68%
2023/03/10	9.4	16.20	0	0.00	16.15	9.4	13,157	0.07%
2023/03/09	26.1	16.52	12	16.53	16.45	14.1	13,143	0.11%
2023/03/08	28.1	16.45	0	0.00	16.50	28.1	13,735	0.20%
2023/03/07	0.4	16.50	0.1	16.50	16.50	0.3	13,888	0.00%
2023/03/06	2	16.30	6	16.39	16.40	-4	14,024	-0.03%
2023/03/03	3.2	16.25	2.5	16.30	16.30	0.7	14,048	0.00%
2023/03/02	1.3	16.23	21	16.35	16.35	-19.7	14,129	-0.14%
2023/03/01	2.9	16.38	1.8	16.40	16.35	1.1	14,146	0.01%
2023/02/24	61.9	16.56	60	16.45	16.45	1.9	14,069	0.01%
2023/02/23	50.2	16.53	64	16.55	16.55	-13.8	13,957	-0.10%
2023/02/22	0.6	16.50	0	16.50	16.55	0.6	13,983	0.00%
2023/02/21	1.2	16.50	11	16.50	16.55	-9.9	13,997	-0.07%
2023/02/20	2	16.53	1.2	16.51	16.60	0.8	14,097	0.01%
2023/02/17	0.2	16.35	6	16.35	16.40	-5.8	14,088	-0.04%
2023/02/15	5.1	16.23	0	0.00	16.25	5.1	14,727	0.03%
2023/02/14	2.1	16.33	8	16.35	16.35	-5.9	14,756	-0.04%
2023/02/13	6.1	16.25	10.1	16.22	16.30	-4	14,931	-0.03%
2023/02/10	4	16.15	0	0.00	16.15	4	14,936	0.03%
2023/02/09	4.1	16.18	0.3	16.25	16.20	3.8	15,105	0.02%
2023/02/08	2	16.05	1.2	16.10	16.10	0.8	15,129	0.01%
2023/02/07	36.1	16.18	30.2	16.10	16.10	5.9	15,186	0.04%
2023/02/06	2	16.15	14	16.17	16.15	-12	15,170	-0.08%
2023/02/03	30.1	16.21	26.5	16.25	16.30	3.6	15,075	0.02%
2023/02/02	40	16.21	40	16.25	16.25	0	15,352	0.00%
2023/02/01	51.1	16.19	30.1	16.25	16.25	21	15,289	0.14%
2023/01/31	43	16.37	35.7	16.25	16.25	7.3	15,294	0.05%
2023/01/30	4.7	16.14	42.3	16.26	16.70	-37.6	15,051	-0.25%
2023/01/17	1	15.80	1.7	15.76	15.80	-0.7	14,385	0.00%
2023/01/16	0.6	15.75	41	15.80	15.80	-40.4	14,411	-0.28%
2023/01/13	3.1	15.64	0.5	15.65	15.70	2.6	14,392	0.02%
2023/01/12	3.5	15.55	0	0.00	15.55	3.5	14,962	0.02%
2023/01/11	43.7	15.67	41.9	15.60	15.60	1.8	15,264	0.01%
2023/01/10	43.5	15.60	44.1	15.60	15.70	-0.6	15,273	0.00%
2023/01/09	4.1	15.60	0	0.00	15.65	4.1	15,354	0.03%
2023/01/06	3.1	15.37	2	15.40	15.35	1.1	15,292	0.01%
2023/01/05	0.2	15.35	26	15.35	15.40	-25.8	15,567	-0.17%
2023/01/04	0	0.00	2	15.05	15.20	-2	15,590	-0.01%
2022/12/29	1.5	14.95	3	14.92	15.05	-1.5	15,880	-0.01%
2022/12/28	0	15.15	1	15.10	15.05	-1	15,941	-0.01%
2022/12/27	0	0.00	7	15.18	15.20	-7	16,150	-0.04%
2022/12/26	0.1	15.20	5	15.20	15.10	-4.9	16,362	-0.03%
2022/12/21	4.5	14.96	0	0.00	15.05	4.5	17,462	0.03%
2022/12/20	5.4	15.01	3	15.02	15.00	2.4	17,669	0.01%
2022/12/19	0	0.00	8	15.14	15.25	-8	17,914	-0.04%
2022/12/16	3	15.03	0.1	15.10	15.00	2.9	17,808	0.02%
2022/12/15	1.3	15.09	0	0.00	15.10	1.3	17,895	0.01%
2022/12/14	0.1	15.05	0	0.00	15.10	0.1	18,180	0.00%
2022/12/13	0	0.00	2	15.00	14.95	-2	18,267	-0.01%
2022/12/12	2	14.88	0	0.00	14.90	2	18,118	0.01%
2022/12/09	0	15.00	38	15.03	15.05	-38	18,529	-0.21%
2022/12/07	0.3	15.05	12.4	15.07	15.10	-12.1	18,646	-0.06%
2022/12/06	4.2	14.72	0	0.00	14.65	4.2	18,482	0.02%
2022/12/05	4.5	14.91	3	14.90	14.85	1.5	18,487	0.01%
2022/12/02	3.1	14.91	6	14.95	14.90	-2.9	18,794	-0.02%
2022/12/01	14	15.15	19	15.08	15.10	-5	19,241	-0.03%
2022/11/30	1	15.10	4	15.15	15.15	-3	19,201	-0.02%
2022/11/29	1	15.00	1	14.85	15.00	0	18,666	0.00%
2022/11/28	3.9	14.66	3	14.80	14.65	0.9	18,704	0.00%
2022/11/25	21	14.75	20	14.80	14.85	1	18,893	0.01%
2022/11/24	46	14.65	42	14.77	14.80	4	19,300	0.02%
2022/11/23	1.1	14.70	2.6	14.66	14.70	-1.5	19,416	-0.01%
2022/11/22	0.2	14.55	0.3	14.65	14.60	-0.1	19,824	0.00%
2022/11/21	2	14.45	3	14.48	14.60	-1	20,125	0.00%
2022/11/18	6	14.40	0	0.00	14.45	6	20,390	0.03%
2022/11/17	30	14.68	33	14.51	14.55	-3	21,325	-0.01%
2022/11/16	40.2	14.76	45	14.66	14.80	-4.8	22,042	-0.02%
2022/11/15	32	14.80	33	14.85	14.85	-1	22,522	0.00%
2022/11/14	3	14.67	3	14.70	14.80	0	22,841	0.00%
2022/11/11	8.1	14.47	21.2	14.44	14.60	-13.1	22,820	-0.06%
2022/11/10	4	14.03	0	0.00	14.10	4	22,817	0.02%
2022/11/09	11.2	13.91	5	14.13	14.15	6.2	23,053	0.03%
2022/11/08	3.1	13.73	5	13.70	13.75	-2	23,175	-0.01%
2022/11/07	1	13.50	0	0.00	13.65	1	23,406	0.00%
2022/11/03	10	13.28	0	0.00	13.25	10	24,133	0.04%
2022/11/02	6	13.46	0	0.00	13.45	6	24,217	0.02%
2022/11/01	4.1	13.53	5	13.53	13.55	-0.9	24,270	0.00%
2022/10/31	16.1	13.30	0.4	13.40	13.25	15.7	24,335	0.06%
2022/10/28	2.4	13.44	15	13.55	13.45	-12.6	24,113	-0.05%
2022/10/27	5	13.57	2.3	13.63	13.55	2.7	24,223	0.01%
2022/10/26	1	13.35	7	13.39	13.40	-6	24,269	-0.02%
2022/10/25	3.1	13.03	0	0.00	13.10	3.1	24,242	0.01%
2022/10/24	1.3	13.01	2.1	13.00	13.00	-0.8	24,566	0.00%
2022/10/21	3	12.95	6	12.82	12.90	-3	24,630	-0.01%
2022/10/20	5.6	12.53	25.4	12.55	12.85	-19.8	24,599	-0.08%
2022/10/19	11	12.83	13	12.80	12.90	-2	24,090	-0.01%
2022/10/18	2.1	12.98	0	0.00	13.10	2.1	23,905	0.01%
2022/10/17	5.4	12.80	0	0.00	12.85	5.4	24,135	0.02%
2022/10/14	7	13.01	5	12.95	12.90	2	24,079	0.01%
2022/10/13	9.7	13.01	22	13.15	12.90	-12.3	24,098	-0.05%
2022/10/12	3.1	13.20	4.9	13.24	13.30	-1.8	23,841	-0.01%
2022/10/11	24.3	13.41	11	13.37	13.25	13.3	23,892	0.06%
2022/10/07	60.9	13.75	60	13.65	13.75	0.9	23,849	0.00%
2022/10/06	4	13.75	10	13.70	13.70	-6	23,806	-0.03%
2022/10/05	84	13.65	70	13.69	13.65	14	24,050	0.06%
2022/10/04	11.1	13.50	10.1	13.56	13.55	1	24,312	0.00%
2022/10/03	4.4	13.53	1	13.60	13.45	3.4	24,314	0.01%
2022/09/30	34.5	13.75	33	13.78	13.70	1.5	24,186	0.01%
2022/09/29	25	13.80	23	13.85	13.85	2	24,166	0.01%
2022/09/28	33.2	13.84	38.4	13.87	13.65	-5.2	23,981	-0.02%
2022/09/27	24.5	13.98	5.5	13.99	13.95	19	23,638	0.08%
2022/09/26	52.1	14.07	27	14.14	14.00	25.1	23,652	0.11%
2022/09/23	3.2	14.31	5.6	14.43	14.35	-2.4	23,574	-0.01%
2022/09/22	25.2	14.40	1.6	14.40	14.35	23.6	23,803	0.10%
2022/09/21	15	14.73	5	14.75	14.65	9.9	23,808	0.04%
2022/09/20	12.9	14.85	5.3	14.81	14.80	7.6	23,553	0.03%
2022/09/19	1.2	14.97	2.3	14.91	14.85	-1.1	23,552	0.00%
2022/09/16	46.2	14.98	72	14.91	14.80	-25.8	23,689	-0.11%
2022/09/15	4	14.99	4	15.10	15.00	0	23,446	0.00%
2022/09/14	34	14.89	0.7	15.00	14.85	33.3	23,465	0.14%
2022/09/13	2	15.15	0.3	15.20	15.10	1.7	23,658	0.01%
2022/09/12	5	15.06	1.7	15.15	15.15	3.3	24,201	0.01%
2022/09/08	7.2	14.94	0	0.00	15.05	7.2	24,544	0.03%
2022/09/07	84	14.83	5	14.83	14.80	79	24,478	0.32%
2022/09/06	5.6	15.20	4	15.20	15.20	1.6	24,249	0.01%
2022/09/05	8.1	14.99	54	15.05	15.05	-45.9	24,503	-0.19%
2022/09/02	29.1	14.97	2	15.00	14.90	27.1	24,728	0.11%
2022/09/01	18.2	15.05	5	15.05	15.00	13.2	24,701	0.05%
2022/08/31	11.3	15.23	3	15.25	15.20	8.3	24,656	0.03%
2022/08/30	37	15.20	1	15.35	15.20	36	24,212	0.15%
2022/08/29	24.8	15.27	4	15.25	15.20	20.8	24,312	0.09%
2022/08/26	97.6	15.65	7	15.63	15.60	90.6	24,693	0.37%
2022/08/25	13.1	15.73	0	0.00	15.70	13.1	24,386	0.05%
2022/08/24	76.7	15.95	29	15.93	15.65	47.7	24,262	0.20%
2022/08/23	65.1	17.43	0	17.40	17.35	65	23,854	0.27%
2022/08/22	14.2	17.45	0.1	17.50	17.45	14	23,319	0.06%
2022/08/19	1.6	17.47	2	17.40	17.50	-0.4	22,893	0.00%
2022/08/18	17	17.41	12	17.45	17.45	5	22,545	0.02%
2022/08/17	3	17.37	0	0.00	17.45	3	22,433	0.01%
2022/08/16	5.1	17.30	7	17.21	17.30	-1.9	22,203	-0.01%
2022/08/15	14.1	17.10	100	17.00	17.10	-85.9	22,193	-0.39%
2022/08/12	103.1	16.85	3	16.88	16.85	100.1	22,125	0.45%	大買/
2022/08/11	8.1	16.83	11	16.83	16.90	-3	22,181	-0.01%
2022/08/10	2.7	16.41	1.7	16.44	16.45	1	21,960	0.00%
2022/08/09	8.5	15.88	0	0.00	15.90	8.5	21,795	0.04%
2022/08/08	2.2	15.86	0	0.00	15.90	2.2	21,931	0.01%
2022/08/05	0	0.00	2	15.80	15.80	-2	22,464	-0.01%
2022/08/04	2.9	15.59	4	15.60	15.60	-1.1	23,163	0.00%
2022/08/03	29	15.60	30	15.60	15.65	-1	23,404	0.00%
2022/08/02	3	15.60	1	15.65	15.75	2	23,968	0.01%
2022/08/01	2.1	15.73	1	15.75	15.80	1.1	24,602	0.00%
2022/07/29	7.1	15.68	0.1	15.85	15.70	7	25,403	0.03%
2022/07/28	1	15.70	0	0.00	15.70	1	26,493	0.00%
2022/07/27	23	15.55	21	15.50	15.55	2	26,527	0.01%
2022/07/26	2	15.55	0	0.00	15.55	2	26,731	0.01%
2022/07/25	2	15.55	10	15.60	15.60	-8	26,854	-0.03%
2022/07/22	74	15.43	50	15.37	15.60	24	27,073	0.09%
2022/07/21	35	15.15	35	15.22	15.35	0	27,178	0.00%
2022/07/20	72	15.22	45	15.33	15.15	27	27,406	0.10%
2022/07/19	91.1	15.22	85	15.19	15.20	6.1	27,731	0.02%
2022/07/18	56	15.25	50.6	15.09	15.20	5.4	28,028	0.02%
2022/07/15	30.1	14.98	7	14.90	14.90	23.1	28,254	0.08%
2022/07/14	84.1	15.30	80	15.30	15.30	4.1	28,332	0.01%
2022/07/13	21.1	15.20	23	15.24	15.30	-1.9	28,635	-0.01%
2022/07/12	161.4	15.04	121	15.12	14.85	40.4	28,848	0.14%	大買/大賣/
2022/07/11	9.9	15.66	5	15.61	15.50	4.9	28,663	0.02%
2022/07/08	4	15.85	2	15.93	15.90	2	28,870	0.01%
2022/07/07	2.1	15.77	0.2	15.90	15.70	1.9	29,048	0.01%
2022/07/06	14.1	15.82	102	15.85	15.75	-87.9	29,193	-0.30%	大賣/
2022/07/05	2.2	16.01	0.8	16.16	16.10	1.5	29,615	0.00%
2022/07/04	110.3	16.00	7	16.17	16.05	103.3	29,922	0.35%	大買/鉅額交易
2022/07/01	5.1	16.08	1	16.25	16.00	4.1	30,445	0.01%
2022/06/30	12.9	16.36	0	0.00	16.30	12.9	30,994	0.04%
2022/06/29	9.6	16.69	5.7	16.76	16.70	3.9	31,165	0.01%
2022/06/28	0	16.95	1	16.85	16.90	-1	31,677	0.00%
2022/06/27	10	17.03	1	16.90	16.85	9	31,978	0.03%
2022/06/24	1.3	17.00	0	0.00	16.95	1.3	31,837	0.00%
2022/06/23	4.5	16.82	0	0.00	16.90	4.5	31,775	0.01%
2022/06/22	3.3	17.08	0	0.00	16.85	3.3	31,985	0.01%
2022/06/21	0	0.00	2	16.90	17.10	-2	32,130	-0.01%
2022/06/20	0.3	16.75	2	16.65	16.70	-1.7	32,505	-0.01%
2022/06/17	15.1	16.63	0	0.00	16.60	15.1	32,243	0.05%
2022/06/16	4.6	16.96	11	17.02	16.90	-6.4	31,909	-0.02%
2022/06/15	26.3	16.93	0	0.00	16.90	26.3	32,139	0.08%
2022/06/14	16.2	16.82	11	16.77	16.90	5.2	32,268	0.02%
2022/06/13	22.4	16.77	0	0.00	16.85	22.4	32,212	0.07%
2022/06/10	4	17.22	3	17.20	17.15	1	32,043	0.00%
2022/06/09	9.3	17.42	12	17.35	17.35	-2.7	32,004	-0.01%
2022/06/08	19.5	17.62	0	0.00	17.60	19.5	31,912	0.06%
2022/06/07	12.1	17.68	5	17.63	17.70	7.1	32,378	0.02%
2022/06/06	5.5	17.88	24	17.96	18.00	-18.5	32,415	-0.06%
2022/06/02	4.2	17.55	0	0.00	17.50	4.2	32,654	0.01%
2022/06/01	15.2	17.70	2	17.78	17.55	13.2	33,482	0.04%
2022/05/31	4.1	17.70	4	17.68	17.95	0.1	33,658	0.00%
2022/05/30	14	17.50	6	17.60	17.70	8	33,382	0.02%
2022/05/27	0.1	17.25	18	17.23	17.25	-17.9	33,334	-0.05%
2022/05/26	10.7	16.92	0	0.00	16.95	10.7	33,548	0.03%
2022/05/25	5	16.88	2	17.15	17.00	3	34,266	0.01%
2022/05/24	18	17.11	2	17.05	17.00	16	34,984	0.05%
2022/05/23	12.5	16.93	10	17.20	17.05	2.5	35,215	0.01%
2022/05/20	5.2	17.20	6	17.13	17.05	-0.8	35,541	0.00%
2022/05/19	20.5	16.76	2	16.85	16.80	18.5	35,645	0.05%
2022/05/18	4.5	17.06	4	17.18	17.25	0.5	35,469	0.00%
2022/05/17	5.5	16.85	1	16.85	16.85	4.5	35,397	0.01%
2022/05/16	18.5	16.75	11	16.74	16.80	7.5	35,438	0.02%
2022/05/13	28.8	16.59	5	16.57	16.70	23.8	35,469	0.07%
2022/05/12	40.1	16.93	20	16.77	16.70	20.1	35,265	0.06%
2022/05/11	15.2	17.40	10	17.35	17.35	5.2	34,614	0.01%
2022/05/10	61.1	17.45	68	17.21	17.50	-6.9	34,449	-0.02%
2022/05/09	91.7	17.85	41	17.84	17.85	50.7	34,032	0.15%
2022/05/06	78.6	18.32	5	18.40	18.40	73.6	33,606	0.22%
2022/05/05	108.9	18.82	20.2	18.81	18.90	88.7	33,232	0.27%	大買/
2022/05/04	1	19.40	53.1	19.25	19.40	-52.1	32,016	-0.16%
2022/05/03	0.5	19.25	2	19.20	19.30	-1.6	32,347	0.00%
2022/04/29	0	0.00	1	19.40	19.40	-1	32,498	0.00%
2022/04/28	2.5	19.05	0	19.15	19.15	2.5	32,851	0.01%
2022/04/27	6.1	19.14	1	19.05	19.10	5.1	32,897	0.02%
2022/04/26	2	19.28	1	19.35	19.35	1	32,939	0.00%
2022/04/25	34.5	19.01	15	19.00	19.15	19.5	33,000	0.06%
2022/04/22	37.1	19.15	3.7	19.26	19.35	33.4	33,222	0.10%
2022/04/21	7.5	19.28	18.2	19.29	19.30	-10.7	34,166	-0.03%
2022/04/20	8	19.40	0	0.00	19.60	8	35,608	0.02%
2022/04/19	65	19.51	5	19.48	19.40	60	35,711	0.17%
2022/04/18	19.9	19.61	3.1	19.75	19.55	16.8	36,045	0.05%
2022/04/15	4	19.98	0	0.00	20.00	4	35,692	0.01%
2022/04/14	15.9	20.33	0.3	20.20	20.15	15.6	35,789	0.04%
2022/04/13	17.9	20.46	14	20.57	20.55	3.9	35,586	0.01%
2022/04/12	5.3	20.52	1	20.70	20.60	4.3	35,447	0.01%
2022/04/11	7.2	20.79	188.2	20.85	20.70	-181	35,138	-0.52%	大賣/鉅額交易
2022/04/08	102.2	20.60	2	20.68	20.95	100.2	34,541	0.29%	大買/
2022/04/07	26.3	20.97	106	20.90	20.70	-79.7	34,289	-0.23%	大賣/
2022/04/06	5.5	21.05	15.1	20.73	21.10	-9.6	33,694	-0.03%
2022/04/01	11.4	20.54	0	0.00	20.60	11.4	33,019	0.03%
2022/03/31	159	20.47	12	20.48	20.50	147	32,491	0.45%	大買/鉅額交易
2022/03/30	0.2	20.25	113	20.10	20.15	-112.8	31,703	-0.36%	大賣/鉅額交易
2022/03/29	10.6	19.95	0	0.00	19.95	10.6	31,327	0.03%
2022/03/28	5	19.86	1	19.65	19.95	4	31,270	0.01%
2022/03/25	8	19.84	1	19.80	19.85	7	31,246	0.02%
2022/03/24	2	20.13	10	20.10	20.15	-8	30,875	-0.03%
2022/03/23	1.1	20.19	14	20.10	20.25	-12.9	30,712	-0.04%
2022/03/22	24	19.75	5.2	19.83	19.80	18.8	30,062	0.06%
2022/03/21	1	19.70	1	19.65	19.65	0	29,799	0.00%
2022/03/18	106.2	19.74	1	19.80	19.60	105.2	29,812	0.35%	大買/鉅額交易
2022/03/17	7.6	19.50	25.6	19.45	19.45	-18	29,442	-0.06%
2022/03/16	1.5	19.00	3	19.12	19.20	-1.5	29,204	-0.01%
2022/03/15	0	0.00	0.1	18.90	19.00	-0.1	29,031	0.00%
2022/03/14	21	18.85	131	18.85	18.85	-110	28,994	-0.38%	大賣/鉅額交易
2022/03/11	6.3	18.87	0	0.00	18.90	6.3	29,061	0.02%
2022/03/10	26	19.03	0	18.80	18.95	26	29,074	0.09%
2022/03/09	15.7	18.29	10	18.31	18.30	5.7	28,602	0.02%
2022/03/08	32.4	18.34	8.1	18.31	18.25	24.3	28,406	0.09%
2022/03/07	43.7	18.76	24	18.88	18.90	19.7	27,652	0.07%
2022/03/04	21	19.32	65	19.30	19.35	-44.1	27,929	-0.16%
2022/03/03	3.2	19.57	10	19.60	19.60	-6.8	27,931	-0.02%
2022/03/02	10.3	19.47	7	19.53	19.60	3.3	28,069	0.01%
2022/03/01	6.8	19.60	0	0.00	19.60	6.8	27,944	0.02%
2022/02/25	20.6	19.33	0	0.00	19.50	20.6	27,627	0.07%
2022/02/24	42.8	19.55	74	19.33	19.50	-31.2	26,939	-0.12%
2022/02/23	1.6	19.80	0	0.00	19.85	1.6	26,279	0.01%
2022/02/22	94.4	19.73	3	19.77	19.85	91.4	26,396	0.35%
2022/02/21	7.7	19.97	3	20.00	20.05	4.7	26,106	0.02%
2022/02/18	6.1	20.13	0.1	20.20	20.10	6	26,459	0.02%
2022/02/17	6.1	20.20	0	0.00	20.20	6.1	26,477	0.02%
2022/02/16	8	20.18	0	0.00	20.20	8	26,411	0.03%
2022/02/15	7.2	20.18	8	20.10	20.10	-0.8	26,274	0.00%
2022/02/14	19.6	20.20	31.1	20.11	20.30	-11.5	26,109	-0.04%
2022/02/11	7.9	20.39	4	20.50	20.55	3.9	25,751	0.02%
2022/02/10	0.2	20.40	1.9	20.35	20.50	-1.7	25,596	-0.01%
2022/02/09	164.2	20.58	2	20.50	20.45	162.2	25,426	0.64%	大買/鉅額交易
2022/02/08	2	20.25	4	20.36	20.30	-2	25,225	-0.01%
2022/02/07	19	19.94	1	20.00	20.10	18	24,881	0.07%
2022/01/26	1.5	19.72	0	0.00	19.65	1.5	24,408	0.01%
2022/01/25	44.7	19.61	25	19.58	19.70	19.7	24,197	0.08%
2022/01/24	45.7	19.76	77	19.81	20.00	-31.3	23,764	-0.13%
2022/01/21	47.4	20.13	8.2	20.03	20.15	39.2	23,554	0.17%
2022/01/20	52.1	20.24	5.1	20.29	20.45	47	23,006	0.20%
2022/01/19	19	20.66	12.1	20.58	20.55	7	22,785	0.03%
2022/01/18	10.4	20.58	11.7	20.63	20.70	-1.4	22,400	-0.01%
2022/01/17	17.4	20.29	17.6	20.57	20.50	-0.2	22,119	0.00%
2022/01/14	44.1	20.49	76.7	20.37	20.55	-32.6	21,478	-0.15%
2022/01/13	73.8	20.13	57.5	20.27	20.50	16.3	20,292	0.08%
2022/01/12	68.9	19.50	22	19.33	19.50	46.9	18,544	0.25%
2022/01/11	11.1	19.37	13	19.23	19.40	-1.9	18,368	-0.01%
2022/01/10	11.3	18.95	0.1	19.00	19.05	11.2	18,410	0.06%
2022/01/07	12.3	18.92	0	0.00	18.95	12.3	18,617	0.07%
2022/01/06	1.3	18.85	0.2	18.85	18.85	1.1	18,353	0.01%
2022/01/05	1	18.75	2	18.80	18.75	-1	18,254	-0.01%
2022/01/04	1.4	18.78	0	0.00	18.80	1.4	18,561	0.01%
2022/01/03	3	18.85	22.2	18.85	18.85	-19.2	18,623	-0.10%
2021/12/30	0.2	18.95	13.2	18.92	18.95	-13.1	18,824	-0.07%
2021/12/29	3.1	18.92	4	18.94	18.95	-0.9	18,923	0.00%
2021/12/28	0.2	18.85	1.3	18.81	18.90	-1.1	19,040	-0.01%
2021/12/27	1.7	18.74	6.2	18.76	18.75	-4.5	19,132	-0.02%
2021/12/24	0.2	18.70	1	18.70	18.75	-0.8	19,595	0.00%
2021/12/23	6	18.62	0	0.00	18.65	6	19,754	0.03%
2021/12/22	0	0.00	0.3	18.65	18.65	-0.3	20,014	0.00%
2021/12/21	0.1	18.65	0	0.00	18.60	0.1	20,124	0.00%
2021/12/20	13.2	18.58	1.8	18.60	18.55	11.4	20,255	0.06%
2021/12/17	5	18.65	0	0.00	18.75	5	20,299	0.02%
2021/12/15	7.1	18.60	2	18.60	18.65	5.1	20,917	0.02%
2021/12/14	11	18.66	5	18.75	18.75	6	21,365	0.03%
2021/12/13	24.5	18.90	0	0.00	18.90	24.5	21,367	0.11%
2021/12/10	11.5	19.00	16	18.98	18.95	-4.5	21,476	-0.02%
2021/12/09	12	19.00	5	19.00	19.00	7	21,678	0.03%
2021/12/08	8.5	18.85	0.1	18.85	18.85	8.5	22,132	0.04%
2021/12/07	1.1	18.61	7	18.81	18.90	-5.9	22,262	-0.03%
2021/12/06	0.1	18.60	0	0.00	18.70	0.1	22,391	0.00%
2021/12/03	1	18.55	10	18.59	18.55	-9	22,953	-0.04%
2021/12/02	3	18.53	3	18.45	18.60	0	24,218	0.00%
2021/12/01	3	18.43	10	18.47	18.65	-7	25,549	-0.03%
2021/11/30	7.2	18.19	0	18.25	18.60	7.2	26,132	0.03%
2021/11/29	92.4	18.08	0	0.00	18.20	92.4	26,102	0.35%
2021/11/26	27.5	18.36	7.1	18.37	18.35	20.4	26,820	0.08%
2021/11/25	1	18.60	3.2	18.65	18.70	-2.2	27,887	-0.01%
2021/11/24	12.6	18.69	6	18.64	18.60	6.6	29,311	0.02%
2021/11/23	99.4	18.60	5	18.62	18.60	94.4	30,266	0.31%
2021/11/22	10.5	18.66	5.1	18.70	18.70	5.4	30,460	0.02%
2021/11/19	14.5	18.98	38.5	19.05	18.95	-24	30,665	-0.08%
2021/11/18	94	19.29	11.2	19.34	19.30	82.8	31,135	0.27%
2021/11/17	1.4	19.11	18	19.19	19.25	-16.6	31,066	-0.05%
2021/11/16	1	18.70	6.1	18.69	18.70	-5.1	30,550	-0.02%
2021/11/15	32.1	18.58	43.5	18.55	18.55	-11.4	30,557	-0.04%
2021/11/12	3.5	18.50	10	18.48	18.45	-6.5	30,520	-0.02%
2021/11/11	1	18.40	2	18.40	18.45	-1	30,627	0.00%
2021/11/10	3	18.25	9	18.25	18.30	-6	30,857	-0.02%
2021/11/08	0	0.00	9.2	18.23	18.20	-9.2	31,001	-0.03%
2021/11/05	4	18.11	3	18.20	18.25	1	31,251	0.00%
2021/11/04	3.1	18.17	0	0.00	18.20	3.1	31,335	0.01%
2021/11/03	7.5	18.11	10	18.14	18.15	-2.5	31,384	-0.01%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	2.1	18.23	29.1	18.25	18.25	-27	31,597	-0.09%
2021/10/29	4.3	18.28	0	0.00	18.25	4.3	31,549	0.01%
2021/10/28	41.2	18.40	0	0.00	18.45	41.2	31,507	0.13%
2021/10/27	107.5	18.54	0	18.45	18.40	107.5	31,612	0.34%	大買/鉅額交易
2021/10/26	2.2	18.65	0.7	18.62	18.55	1.5	31,619	0.00%
2021/10/25	0	0.00	7	18.53	18.60	-7	31,803	-0.02%
2021/10/22	2.1	18.45	2	18.55	18.50	0.1	32,298	0.00%
2021/10/21	0.2	18.55	2.2	18.55	18.50	-2	33,071	-0.01%
2021/10/20	2.3	18.48	25	18.64	18.50	-22.7	33,634	-0.07%
2021/10/19	28.4	18.62	18.1	18.68	18.60	10.4	34,067	0.03%
2021/10/18	17.8	18.63	69.6	18.69	18.65	-51.8	34,173	-0.15%
2021/10/15	4	18.05	6	18.12	18.20	-2	33,764	-0.01%
2021/10/14	12.6	17.90	1.2	17.91	17.90	11.4	33,864	0.03%
2021/10/13	7.5	17.88	0	0.00	17.95	7.5	34,310	0.02%
2021/10/12	10.1	17.71	1.5	17.98	18.00	8.6	34,716	0.02%
2021/10/08	9.4	17.95	7.9	17.92	17.95	1.5	34,575	0.00%
2021/10/07	5.1	18.02	3.3	18.00	18.00	1.8	34,696	0.01%
2021/10/06	4.9	17.82	10.7	17.90	17.85	-5.8	34,890	-0.02%
2021/10/05	3.4	17.85	6.9	17.81	17.85	-3.5	35,446	-0.01%
2021/10/04	7.2	17.77	0	0.00	17.80	7.2	35,833	0.02%
2021/10/01	21.7	17.78	0	0.00	17.75	21.7	35,967	0.06%
2021/09/30	2	17.93	0.2	17.95	18.10	1.8	35,851	0.01%
2021/09/29	2.2	17.88	4	17.95	18.00	-1.9	36,079	-0.01%
2021/09/28	3.6	17.98	8.2	17.89	18.05	-4.6	36,072	-0.01%
2021/09/27	4.2	18.01	0	0.00	18.00	4.2	36,178	0.01%
2021/09/24	7	18.00	1.6	18.04	18.05	5.4	36,121	0.01%
2021/09/23	2.1	18.00	13.1	17.97	18.05	-11	36,116	-0.03%
2021/09/22	28.1	17.88	8	17.89	17.90	20.1	36,082	0.06%
2021/09/17	14.5	18.24	16	18.32	18.20	-1.5	35,621	0.00%
2021/09/16	12.1	18.38	6	18.35	18.40	6.1	35,283	0.02%
2021/09/15	5.3	18.40	3.2	18.43	18.35	2.1	35,155	0.01%
2021/09/14	76	18.59	1	18.55	18.55	75	35,162	0.21%
2021/09/13	4.5	18.59	4	18.70	18.55	0.5	35,042	0.00%
2021/09/10	46	18.20	5.2	18.20	18.25	40.8	34,858	0.12%
2021/09/09	31.3	17.84	3.1	17.85	17.95	28.2	35,149	0.08%
2021/09/08	51.4	17.91	15.3	17.91	17.85	36.1	34,927	0.10%
2021/09/07	34.8	18.17	6	18.15	18.10	28.7	34,344	0.08%
2021/09/06	16.5	19.36	71.1	19.35	19.35	-54.6	33,144	-0.16%
2021/09/03	21.8	19.00	13	19.03	19.05	8.8	31,674	0.03%
2021/09/02	26	18.95	132.2	18.85	18.85	-106.2	30,881	-0.34%	大賣/鉅額交易
2021/09/01	68	19.38	30.2	19.43	19.25	37.8	30,020	0.13%
2021/08/31	45.2	19.30	25.7	19.28	19.35	19.5	29,352	0.07%
2021/08/30	136.2	19.14	50.3	19.16	19.60	85.9	28,246	0.30%	大買/
2021/08/27	9.1	18.32	0	0.00	18.40	9.1	26,901	0.03%
2021/08/26	2.1	17.65	2	17.65	17.85	0.1	26,238	0.00%
2021/08/25	6.1	17.72	6	17.67	17.80	0.1	26,734	0.00%
2021/08/24	24	17.65	19	17.42	17.70	5	26,372	0.02%
2021/08/23	0.6	17.02	9	17.08	17.10	-8.4	25,647	-0.03%
2021/08/20	2.5	16.86	2	16.85	16.90	0.5	25,614	0.00%
2021/08/19	9.1	16.87	1	16.90	16.90	8.1	25,986	0.03%
2021/08/18	0.3	16.85	10.1	16.85	17.00	-9.8	25,898	-0.04%
2021/08/17	2.5	16.87	1.5	16.80	16.90	1	25,913	0.00%
2021/08/16	8.1	16.83	1.9	16.93	16.80	6.2	25,877	0.02%
2021/08/13	3.2	16.98	1	17.00	16.95	2.2	25,848	0.01%
2021/08/12	2	17.10	0	0.00	17.10	2	25,990	0.01%
2021/08/11	14.9	17.17	0	0.00	17.10	14.9	26,137	0.06%
2021/08/10	13	17.04	0	0.00	17.00	13	26,273	0.05%
2021/08/09	3	17.03	0	0.00	17.05	3	26,921	0.01%
2021/08/06	6	17.10	3	17.15	17.10	3	27,264	0.01%
2021/08/05	0	0.00	12	17.03	17.05	-12	27,820	-0.04%
2021/08/04	1	17.00	8	17.00	17.00	-7	29,250	-0.02%
2021/08/03	2	16.93	5	17.00	17.00	-3	29,885	-0.01%
2021/08/02	4	16.96	5.5	16.96	17.00	-1.5	30,565	0.00%
2021/07/30	2	17.05	1	16.95	16.95	1	30,743	0.00%
2021/07/29	0	0.00	3	17.00	17.05	-3	31,030	-0.01%
2021/07/28	19.5	16.63	8	16.73	16.85	11.5	31,290	0.04%
2021/07/27	15	16.89	23.5	16.93	16.75	-8.5	31,684	-0.03%
2021/07/26	27.3	17.29	6	17.37	17.20	21.3	32,480	0.07%
2021/07/23	17	17.12	2.2	17.12	17.15	14.8	31,973	0.05%
2021/07/22	6	16.82	90	16.77	16.90	-84	31,577	-0.27%
2021/07/21	2.3	16.64	4	16.65	16.70	-1.7	31,440	-0.01%
2021/07/20	8	16.59	4	16.69	16.50	4	31,511	0.01%
2021/07/19	7	16.71	0	0.00	16.80	7	31,215	0.02%
2021/07/16	2.2	16.48	23	16.58	16.60	-20.8	31,062	-0.07%
2021/07/15	65	16.30	1.1	16.31	16.25	63.9	30,758	0.21%
2021/07/14	8.3	16.33	8	16.38	16.30	0.3	30,726	0.00%
2021/07/13	32	16.31	7	16.28	16.35	25	31,238	0.08%
2021/07/12	26	16.25	24	16.31	16.20	2	31,063	0.01%
2021/07/09	22.6	16.10	7.2	16.07	16.10	15.4	30,499	0.05%
2021/07/08	0	0.00	9	15.87	15.90	-9	30,047	-0.03%
2021/07/07	18.5	15.70	0	0.00	15.75	18.5	29,850	0.06%
2021/07/06	100.1	15.60	11	15.60	15.75	89.1	29,706	0.30%
2021/07/05	6.1	15.38	3.3	15.35	15.45	2.8	29,426	0.01%
2021/07/02	10.1	15.30	15	15.30	15.30	-4.9	29,259	-0.02%
2021/07/01	2.1	15.22	6	15.24	15.25	-3.9	29,105	-0.01%
2021/06/30	6.1	15.22	2	15.25	15.25	4.1	29,054	0.01%
2021/06/29	3	15.16	1.2	15.15	15.15	1.8	28,937	0.01%
2021/06/28	1.9	15.20	5.2	15.18	15.20	-3.3	28,984	-0.01%
2021/06/25	1	15.10	4	15.15	15.15	-3	28,918	-0.01%
2021/06/24	1.8	15.05	1	15.00	15.05	0.8	28,900	0.00%
2021/06/23	2.6	14.99	68	14.99	15.05	-65.4	28,948	-0.23%
2021/06/22	7.1	14.84	0	0.00	14.90	7.1	28,784	0.02%
2021/06/21	5.2	14.78	1	14.80	14.80	4.2	28,549	0.01%
2021/06/18	24	14.96	0	0.00	14.90	24	28,221	0.09%
2021/06/17	2.1	15.05	1	15.05	15.05	1.1	27,741	0.00%
2021/06/16	0.2	15.10	10	15.15	15.15	-9.8	27,915	-0.04%
2021/06/11	7	15.10	7	15.15	15.15	0	27,730	0.00%
2021/06/10	5	15.10	2	15.10	15.10	3	27,746	0.01%
2021/06/09	2	15.13	0	0.00	15.15	2	27,663	0.01%
2021/06/08	4	15.23	39	15.28	15.30	-35	27,409	-0.13%
2021/06/07	24	15.03	8	15.19	15.20	16	27,247	0.06%
2021/06/04	0	0.00	3.7	15.17	15.25	-3.7	26,961	-0.01%
2021/06/03	10	15.21	13	15.20	15.25	-3	27,056	-0.01%
2021/06/02	6.2	15.17	81	15.15	15.15	-74.8	26,789	-0.28%
2021/06/01	4	14.83	0	0.00	14.85	4	26,001	0.02%
2021/05/31	68	14.76	92.1	14.76	14.80	-24.1	26,079	-0.09%
2021/05/28	40	14.68	22	14.60	14.70	18	26,043	0.07%
2021/05/27	1.2	14.51	10	14.58	14.50	-8.8	25,968	-0.03%
2021/05/26	0	0.00	3	14.75	14.70	-3	25,799	-0.01%
2021/05/24	1.1	14.55	17	14.51	14.55	-15.9	25,821	-0.06%
2021/05/21	0	0.00	6	14.60	14.60	-6	25,834	-0.02%
2021/05/20	5	14.24	2	14.25	14.35	3	25,554	0.01%
2021/05/19	1.3	14.20	1	14.20	14.25	0.3	25,374	0.00%
2021/05/18	14.5	14.22	21	14.06	14.25	-6.5	25,257	-0.03%
2021/05/17	57.5	13.90	40.2	13.87	13.80	17.3	25,187	0.07%
2021/05/14	40	14.14	43.7	14.15	14.20	-3.7	24,408	-0.02%
2021/05/13	23	14.11	20	13.93	14.05	3	24,008	0.01%
2021/05/12	21.7	14.57	83	14.23	14.30	-61.3	23,669	-0.26%
2021/05/11	17.2	14.97	30	14.98	14.90	-12.8	22,174	-0.06%
2021/05/10	39	15.06	156.5	15.07	15.20	-117.5	21,581	-0.54%	大賣/鉅額交易
2021/05/07	15	14.90	0	0.00	14.90	15	21,096	0.07%
2021/05/06	13	14.67	43	14.65	14.80	-30	20,863	-0.14%
2021/05/05	9.3	14.56	4	14.65	14.55	5.3	20,432	0.03%
2021/05/04	44.9	14.52	21.3	14.42	14.45	23.6	19,962	0.12%
2021/05/03	92.4	14.79	130.1	14.85	14.65	-37.7	19,054	-0.20%	大賣/
2021/04/29	1	14.05	0	0.00	14.10	1	17,556	0.01%
2021/04/28	0.3	14.02	0.4	14.05	14.15	-0.1	17,532	0.00%
2021/04/27	1	14.00	8	14.05	14.10	-7	17,796	-0.04%
2021/04/26	1	13.95	30	14.05	14.10	-29	17,606	-0.16%
2021/04/23	3	13.93	2	13.90	13.95	1	17,333	0.01%
2021/04/22	202	13.97	4	13.97	13.95	198	17,267	1.15%	大買/鉅額交易
2021/04/21	3	13.88	8	13.93	13.90	-5	16,983	-0.03%
2021/04/20	1.2	14.00	33	14.01	14.05	-31.8	16,879	-0.19%
2021/04/19	4.7	14.06	70.1	13.96	14.05	-65.4	16,737	-0.39%
2021/04/16	5.5	13.55	0.1	13.60	13.70	5.4	16,123	0.03%
2021/04/15	1	13.50	11	13.55	13.55	-10	16,064	-0.06%
2021/04/14	5	13.41	0	0.00	13.50	5	15,922	0.03%
2021/04/13	0.6	13.40	3.6	13.40	13.40	-3	15,840	-0.02%
2021/04/12	2	13.40	17.1	13.35	13.40	-15.1	15,701	-0.10%
2021/04/09	0	0.00	2	13.30	13.30	-2	15,537	-0.01%
2021/04/08	0.4	13.30	0	0.00	13.30	0.4	15,456	0.00%
2021/04/07	0	0.00	5	13.35	13.40	-5	15,631	-0.03%
2021/04/06	5	13.30	0	0.00	13.30	5	15,558	0.03%
2021/04/01	0	0.00	0.2	13.40	13.40	-0.2	15,476	0.00%
2021/03/30	0	0.00	10	13.45	13.45	-10	15,108	-0.07%
2021/03/29	0.3	13.33	1.3	13.34	13.40	-1	14,953	-0.01%
2021/03/26	1	13.35	24.1	13.34	13.30	-23.1	14,774	-0.16%
2021/03/25	0	0.00	24	13.27	13.30	-24	14,698	-0.16%
2021/03/24	2	13.20	7.1	13.20	13.20	-5.1	14,722	-0.03%
2021/03/23	1.5	13.15	0.2	13.20	13.20	1.3	14,748	0.01%
2021/03/22	2	13.13	2.3	13.11	13.20	-0.3	14,775	0.00%
2021/03/19	9	13.14	0	13.15	13.10	9	14,780	0.06%
2021/03/18	1	13.23	0	0.00	13.20	1	14,451	0.01%
2021/03/17	4	13.23	1.3	13.22	13.20	2.7	14,523	0.02%
2021/03/16	3	13.28	11	13.26	13.30	-8	14,526	-0.06%
2021/03/15	5	13.25	1	13.25	13.30	4	14,569	0.03%
2021/03/12	0	0.00	2	13.28	13.25	-2	14,765	-0.01%
2021/03/11	16	13.28	1	13.25	13.30	15	14,942	0.10%
2021/03/10	0	0.00	0.3	13.25	13.20	-0.3	14,777	0.00%
2021/03/09	5.2	13.10	11	13.10	13.20	-5.8	14,648	-0.04%
2021/03/08	0.5	13.05	1	13.05	13.00	-0.5	14,464	0.00%
2021/03/05	5	12.95	20	12.95	13.05	-15	14,321	-0.10%
2021/03/04	4	13.00	0	0.00	13.00	4	14,957	0.03%
2021/03/03	1	13.10	0.1	13.10	13.10	0.9	14,898	0.01%
2021/03/02	12	13.03	0	0.00	12.95	12	14,725	0.08%
2021/02/26	7	13.06	0	0.00	12.95	7	14,593	0.05%
2021/02/25	0	0.00	11	13.20	13.25	-11	14,193	-0.08%
2021/02/22	0	0.00	10.4	12.90	12.90	-10.4	13,870	-0.08%
2021/02/19	2.1	12.80	0	0.00	12.90	2.1	13,883	0.01%
2021/02/18	2	12.90	0	0.00	12.90	2	13,828	0.01%
2021/02/17	15.2	12.73	10.2	12.80	12.90	4.9	13,856	0.04%
2021/02/05	4	12.61	0	0.00	12.70	4	13,528	0.03%
2021/02/04	0.1	12.65	0	0.00	12.55	0.1	13,555	0.00%
2021/02/03	6	12.50	0	0.00	12.55	6	13,800	0.04%
2021/02/02	3	12.63	0.3	12.75	12.60	2.7	13,598	0.02%
2021/02/01	2	12.68	24	12.70	12.70	-22	13,482	-0.16%
2021/01/29	4	12.56	0	0.00	12.50	4	13,397	0.03%
2021/01/28	103	12.65	100	12.65	12.65	3	13,059	0.02%	大買/
2021/01/27	0.2	12.75	0	0.00	12.70	0.2	12,875	0.00%
2021/01/25	14	12.75	20	12.70	12.80	-6	12,747	-0.05%
2021/01/22	5.5	12.75	38	12.75	12.70	-32.5	12,781	-0.25%
2021/01/21	3	12.85	1	12.85	12.80	2	12,643	0.02%
2021/01/20	9	12.84	0	0.00	12.80	9	12,518	0.07%
2021/01/19	1	13.05	7	13.08	13.05	-6	12,108	-0.05%
2021/01/18	5.8	13.06	0	0.00	13.05	5.8	12,036	0.05%
2021/01/15	1	13.15	5	13.25	13.15	-4	11,978	-0.03%
2021/01/13	1	13.25	50	13.25	13.25	-49	11,906	-0.41%
2021/01/11	0.5	13.20	0	13.30	13.35	0.5	11,693	0.00%
2021/01/07	3	13.15	0	0.00	13.15	3	11,352	0.03%
2021/01/06	5	13.15	0	0.00	13.15	5	11,319	0.04%
2021/01/05	1	13.15	1	13.15	13.20	0	11,178	0.00%
2021/01/04	0.5	13.20	0	0.00	13.20	0.5	11,161	0.00%
2020/12/31	0	0.00	1.4	13.20	13.25	-1.4	11,116	-0.01%
2020/12/30	51	13.20	10.8	13.11	13.25	40.2	11,043	0.36%
2020/12/29	8	13.00	7	13.05	13.05	1	10,802	0.01%
2020/12/28	2	13.00	0	0.00	13.00	2	10,776	0.02%
2020/12/25	0	0.00	4.4	13.05	13.00	-4.4	10,796	-0.04%
2020/12/23	0.7	13.00	5	12.99	13.00	-4.3	10,984	-0.04%
2020/12/22	1	13.10	4	13.05	13.05	-3	11,127	-0.03%
2020/12/21	2	13.10	25	13.05	13.15	-23	11,380	-0.20%
2020/12/18	0	0.00	30	13.07	13.10	-30	11,499	-0.26%
2020/12/17	0	0.00	0.2	13.10	13.15	-0.2	11,496	0.00%
2020/12/16	0	0.00	7	13.05	13.10	-7	11,507	-0.06%
2020/12/15	3	12.98	0	0.00	12.95	3	11,510	0.03%
2020/12/14	1	13.05	0	13.10	13.05	1	11,463	0.01%
2020/12/11	0	0.00	8	13.18	13.15	-8	11,613	-0.07%
2020/12/10	7	12.99	0	0.00	12.95	7	11,487	0.06%
2020/12/09	1	12.95	16	12.90	12.95	-15	11,395	-0.13%
2020/12/08	5	12.95	0.2	13.00	12.95	4.8	11,315	0.04%
2020/12/07	1	13.15	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0	0.00	13	13.25	13.25	-13	11,043	-0.12%
2020/12/03	0	0.00	5	13.25	13.25	-5	11,002	-0.05%
2020/12/02	1	13.25	0	0.00	13.30	1	11,007	0.01%
2020/12/01	0	0.00	0.5	13.30	13.30	-0.5	11,024	0.00%
2020/11/30	1	13.35	11	13.35	13.35	-10	11,135	-0.09%
2020/11/27	0	0.00	10	13.35	13.35	-10	10,464	-0.10%
2020/11/26	0	0.00	3.1	13.29	13.35	-3.1	10,389	-0.03%
2020/11/25	0	0.00	1	13.25	13.30	-1	10,572	-0.01%
2020/11/24	0	0.00	32	13.25	13.30	-32	10,609	-0.30%
2020/11/23	4.9	13.30	30	13.32	13.35	-25.1	10,605	-0.24%
2020/11/20	1.8	13.25	0	0.00	13.30	1.8	10,541	0.02%
2020/11/19	3	13.30	4	13.30	13.30	-1	10,487	-0.01%
2020/11/18	0.3	13.30	47	13.34	13.35	-46.7	10,607	-0.44%
2020/11/17	0	0.00	13	13.28	13.30	-13	10,950	-0.12%
2020/11/16	0	0.00	35	13.30	13.30	-35	11,260	-0.31%
2020/11/13	0	0.00	0.3	13.20	13.20	-0.3	11,200	0.00%
2020/11/12	0	0.00	30.4	13.23	13.20	-30.4	11,255	-0.27%
2020/11/11	11.4	13.26	20	13.31	13.35	-8.6	11,179	-0.08%
2020/11/10	0	0.00	1	13.20	13.20	-1	10,959	-0.01%
2020/11/09	0	0.00	3	13.05	13.05	-3	10,922	-0.03%
2020/11/06	1	12.95	2.2	12.95	13.00	-1.2	11,128	-0.01%
2020/11/04	1	12.90	0	0.00	12.85	1	12,653	0.01%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/28	0.8	12.80	0	0.00	12.85	0.8	14,760	0.01%
2020/10/27	0.8	12.85	0	0.00	12.80	0.8	15,031	0.01%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0	0.00	5	12.80	12.80	-5	15,452	-0.03%
2020/10/22	1	12.65	25	12.75	12.65	-24	15,670	-0.15%
2020/10/21	2	12.70	0	0.00	12.70	2	15,885	0.01%
2020/10/15	0	0.00	0	12.95	12.85	0	16,231	0.00%
2020/10/06	1	12.90	0	0.00	12.95	1	16,647	0.01%
2020/10/05	1.8	12.87	0	0.00	12.85	1.8	16,713	0.01%
2020/09/25	6	12.58	0	0.00	12.50	6	17,314	0.03%
2020/09/24	6	12.55	45	12.59	12.40	-39	17,335	-0.22%
2020/09/23	7	12.82	0	0.00	12.75	7	17,165	0.04%
2020/09/22	0	0.00	5	12.90	12.85	-5	17,100	-0.03%
2020/09/21	2	13.00	1	13.00	12.95	1	17,166	0.01%
2020/09/18	0	0.00	1	13.05	13.10	-1	17,280	-0.01%
2020/09/17	3	13.00	0.4	13.15	13.05	2.6	17,237	0.02%
2020/09/15	0	0.00	0.2	13.15	13.10	-0.2	17,328	0.00%
2020/09/14	0	0.00	5.2	13.05	13.10	-5.2	17,764	-0.03%
2020/09/11	0.8	13.15	0.3	13.15	13.10	0.5	18,017	0.00%
2020/09/10	1	12.95	0	0.00	13.05	1	18,090	0.01%
2020/09/09	14	12.95	1	12.95	13.00	13	18,132	0.07%
2020/09/08	0	0.00	1	13.00	13.00	-1	18,222	-0.01%
2020/09/07	3	13.02	10	13.05	13.05	-7	18,512	-0.04%
2020/09/04	11	13.04	0	0.00	13.00	11	18,794	0.06%
2020/09/02	9	13.08	0	0.00	13.05	9	18,841	0.05%
2020/09/01	5	13.15	5	13.15	13.15	0	19,018	0.00%
2020/08/31	0	0.00	2	13.25	13.25	-2	19,164	-0.01%
2020/08/28	20	13.15	0	0.00	13.15	20	19,252	0.10%
2020/08/27	50	13.15	2	13.15	13.20	48	19,584	0.25%
2020/08/25	51	13.20	70	13.20	13.25	-19	20,076	-0.09%
2020/08/24	56	13.30	50	13.30	13.15	6	20,724	0.03%
2020/08/21	0.4	13.45	13	13.45	13.45	-12.6	20,731	-0.06%
2020/08/20	11	13.00	15	12.90	13.00	-4	20,427	-0.02%
2020/08/19	0	0.00	2	13.23	13.15	-2	20,199	-0.01%
2020/08/18	0.2	13.20	20	13.20	13.20	-19.8	20,173	-0.10%
2020/08/17	2	13.10	0	0.00	13.20	2	20,374	0.01%
2020/08/14	35	13.14	13	13.15	13.15	22	20,490	0.11%
2020/08/13	3	13.15	10	13.20	13.20	-7	20,576	-0.03%
2020/08/12	36.1	13.24	2	13.25	13.25	34.1	20,564	0.17%
2020/08/11	28	13.08	0	0.00	13.10	28	20,388	0.14%
2020/08/10	16	13.89	5	13.90	13.85	11	19,695	0.06%
2020/08/07	10	13.85	0.2	13.85	13.85	9.8	19,168	0.05%
2020/08/06	0	0.00	0	13.85	13.90	0	18,712	0.00%
2020/08/03	0.3	13.40	0	0.00	13.35	0.3	17,635	0.00%
2020/07/31	2	13.40	2	13.45	13.35	0	17,674	0.00%
2020/07/30	5	13.40	2	13.48	13.45	3	17,523	0.02%
2020/07/29	2	13.45	0.4	13.40	13.40	1.6	17,562	0.01%
2020/07/28	6	13.30	0	0.00	13.25	6	17,790	0.03%
2020/07/27	18	13.47	0.4	13.40	13.35	17.6	17,993	0.10%
2020/07/24	5	13.50	0	0.00	13.45	5	17,994	0.03%
2020/07/23	0	0.00	1	13.60	13.55	-1	18,076	-0.01%
2020/07/20	0	0.00	0.4	13.45	13.45	-0.4	18,233	0.00%
2020/07/17	1	13.60	0	0.00	13.50	1	18,280	0.01%
2020/07/16	1	13.55	0	0.00	13.50	1	18,613	0.01%
2020/07/15	0	0.00	3	13.55	13.55	-3	18,489	-0.02%
2020/07/14	5	13.60	5	13.50	13.55	0	18,649	0.00%
2020/07/13	0	0.00	4	13.60	13.60	-4	18,961	-0.02%
2020/07/10	2	13.50	0	0.00	13.55	2	19,134	0.01%
2020/07/09	0	0.00	6	13.59	13.55	-6	19,296	-0.03%
2020/07/07	3	13.60	0	0.00	13.60	3	19,531	0.02%
2020/07/06	0	0.00	4	13.55	13.65	-4	19,441	-0.02%
2020/07/03	1	13.50	0	0.00	13.50	1	19,365	0.01%
2020/07/02	2	13.45	0	0.00	13.45	2	19,466	0.01%
2020/07/01	0	0.00	7	13.50	13.50	-7	19,807	-0.04%
2020/06/30	2	13.40	2	13.40	13.35	0	19,927	0.00%
2020/06/29	5.2	13.36	0	0.00	13.30	5.2	20,145	0.03%
2020/06/24	0	0.00	2	13.55	13.55	-2	20,258	-0.01%
2020/06/22	2	13.40	1	13.40	13.40	1	20,880	0.00%
2020/06/19	3	13.30	0	0.00	13.20	3	21,470	0.01%
2020/06/18	1	13.40	0	0.00	13.35	1	21,604	0.00%
2020/06/17	0	0.00	5	13.55	13.60	-5	21,816	-0.02%
2020/06/15	1	13.10	0	0.00	13.20	1	24,374	0.00%
2020/06/12	2	13.18	0	0.00	13.20	2	25,158	0.01%
2020/06/11	12	13.48	2	13.55	13.40	10	25,695	0.04%
2020/06/10	0	0.00	4.1	13.60	13.70	-4.1	26,204	-0.02%
2020/06/09	3	13.50	0	13.55	13.50	3	27,071	0.01%
2020/06/08	0	0.00	1	13.55	13.60	-1	27,772	0.00%
2020/06/04	9	13.48	0	0.00	13.55	9	28,337	0.03%
2020/06/03	2	13.48	2.2	13.57	13.60	-0.2	28,680	0.00%
2020/06/01	1.1	13.16	0	0.00	13.20	1.1	28,555	0.00%
2020/05/29	1	12.80	4	12.88	13.00	-3	28,509	-0.01%
2020/05/28	2	12.70	11.1	12.75	12.70	-9.1	28,082	-0.03%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/26	0	0.00	2	12.60	12.70	-2	28,615	-0.01%
2020/05/25	4	12.45	0	0.00	12.50	4	28,655	0.01%
2020/05/22	1	12.50	20.4	12.57	12.50	-19.4	28,785	-0.07%
2020/05/21	0.3	12.70	0	0.00	12.65	0.3	28,632	0.00%
2020/05/20	0.1	12.65	10	12.60	12.65	-9.9	28,628	-0.03%
2020/05/19	0	0.00	2	12.60	12.65	-2	28,739	-0.01%
2020/05/18	2	12.40	0.1	12.50	12.45	1.9	28,885	0.01%
2020/05/15	2	12.35	0	0.00	12.35	2	28,915	0.01%
2020/05/14	13	12.30	0	0.00	12.30	13	28,941	0.04%
2020/05/13	0	0.00	1	12.45	12.45	-1	28,667	0.00%
2020/05/12	1	12.55	0	0.00	12.45	1	28,707	0.00%
2020/05/11	1	12.60	125	12.59	12.60	-124	28,559	-0.43%	大賣/鉅額交易
2020/05/08	4	12.36	50	12.36	12.35	-46	28,440	-0.16%
2020/05/07	1	12.30	50.5	12.27	12.30	-49.5	28,517	-0.17%
2020/05/06	7	12.29	80	12.28	12.25	-73	28,544	-0.26%
2020/05/05	8	12.35	154	12.29	12.30	-146	28,519	-0.51%	大賣/鉅額交易
2020/05/04	34	12.27	0	0.00	12.25	34	28,524	0.12%
2020/04/30	1	12.70	51.2	12.65	12.75	-50.2	28,288	-0.18%
2020/04/29	3	12.35	4	12.28	12.35	-1	28,319	0.00%
2020/04/28	1	12.00	88	12.10	12.05	-87	28,403	-0.31%
2020/04/27	15	12.00	98	11.97	12.00	-83	29,104	-0.29%
2020/04/24	29.3	11.73	5	11.80	11.70	24.3	29,249	0.08%
2020/04/23	9	11.79	0	0.00	11.80	9	29,311	0.03%
2020/04/22	1	11.85	0	11.90	11.85	1	29,305	0.00%
2020/04/21	21	11.82	1	11.80	11.75	20	29,380	0.07%
2020/04/20	6	12.16	0	0.00	12.20	6	29,082	0.02%
2020/04/17	8	12.27	5	12.40	12.25	3	29,055	0.01%
2020/04/16	3	12.15	20	12.15	12.25	-17	28,844	-0.06%
2020/04/15	13	12.30	0	0.00	12.40	13	28,574	0.05%
2020/04/14	1	12.15	0	0.00	12.20	1	28,344	0.00%
2020/04/13	16	12.03	0.1	12.10	12.00	15.9	28,111	0.06%
2020/04/10	24	12.15	0	0.00	12.25	24	27,918	0.09%
2020/04/09	4	11.85	0	0.00	11.95	4	27,818	0.01%
2020/04/08	3.8	11.88	2	11.85	11.80	1.8	27,779	0.01%
2020/04/07	10.2	11.72	1	11.90	11.70	9.2	27,564	0.03%
2020/04/06	11	11.55	3	11.55	11.70	8	27,415	0.03%
2020/04/01	2	11.65	0	0.00	11.60	2	27,004	0.01%
2020/03/31	5.1	11.83	1	11.80	11.70	4.1	26,772	0.02%
2020/03/30	2	11.63	1	11.60	11.80	1	26,379	0.00%
2020/03/27	3	11.70	1	11.85	11.85	2	26,118	0.01%
2020/03/26	4	11.59	40.1	11.65	11.60	-36.1	25,688	-0.14%
2020/03/25	7	11.72	0	0.00	11.70	7	25,584	0.03%
2020/03/24	13	11.06	15	11.07	11.05	-2	25,066	-0.01%
2020/03/23	11	10.50	27	10.39	10.50	-16	24,761	-0.06%
2020/03/20	32	10.60	22.9	10.76	10.85	9.1	24,406	0.04%
2020/03/19	16	10.44	3	10.40	10.30	13	23,266	0.06%
2020/03/18	35	11.72	12	11.75	11.40	23	21,943	0.10%
2020/03/17	7	11.99	7	11.99	11.95	0	21,157	0.00%
2020/03/16	11	12.64	62.1	12.68	12.55	-51.1	20,307	-0.25%
2020/03/13	56	12.61	26.4	12.73	13.15	29.6	19,496	0.15%
2020/03/12	8	13.56	6.1	13.59	13.50	1.9	18,503	0.01%
2020/03/11	4	13.90	0	0.00	13.90	4	17,683	0.02%
2020/03/10	0	0.00	30	13.84	13.95	-30	17,321	-0.17%
2020/03/09	39	13.94	6	13.92	13.85	33	16,788	0.20%
2020/03/06	15	14.12	1	14.05	14.05	14	16,194	0.09%
2020/03/05	0	0.00	1	14.15	14.20	-1	15,879	-0.01%
2020/03/04	10	14.10	0.1	14.20	14.20	9.9	15,929	0.06%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	16	13.99	12	14.00	14.00	4	15,503	0.03%
2020/02/27	2	14.25	0	0.00	14.20	2	15,577	0.01%
2020/02/25	6	14.35	1	14.40	14.35	5	15,157	0.03%
2020/02/24	1	14.50	25	14.49	14.45	-24	15,048	-0.16%
2020/02/21	0	0.00	30	14.65	14.60	-30	14,991	-0.20%
2020/02/20	2	14.68	0	0.00	14.65	2	14,871	0.01%
2020/02/19	5	14.63	0	0.00	14.65	5	14,645	0.03%
2020/02/18	0	14.50	0.5	14.50	14.50	-0.5	14,435	0.00%
2020/02/17	1	14.40	2	14.45	14.50	-1	14,373	-0.01%
2020/02/13	1	14.45	0	0.00	14.45	1	14,413	0.01%
2020/02/12	0.4	14.40	0	0.00	14.40	0.4	14,488	0.00%
2020/02/11	0	0.00	10	14.43	14.40	-10	14,590	-0.07%
2020/02/10	1	14.30	0	0.00	14.35	1	14,840	0.01%
2020/02/07	1	14.30	0	0.00	14.30	1	14,858	0.01%
2020/02/06	0.7	14.45	1	14.40	14.45	-0.3	14,881	0.00%
2020/02/05	0	0.00	1	14.35	14.35	-1	14,931	-0.01%
2020/02/04	7	14.35	0	0.00	14.35	7	14,877	0.05%
2020/02/03	1	13.95	0	0.00	14.15	1	15,126	0.01%
2020/01/31	23	14.15	0	0.00	14.15	23	14,723	0.16%
2020/01/30	5	14.25	35	14.27	14.10	-30	14,635	-0.20%
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/15	11	14.50	0	0.00	14.55	11	13,176	0.08%
2020/01/14	17.2	14.51	5.2	14.56	14.50	12	13,076	0.09%
2020/01/13	1	14.55	0.1	14.50	14.55	0.9	12,993	0.01%
2020/01/10	0	0.00	3	14.40	14.45	-3	12,926	-0.02%
2020/01/09	16.7	14.35	14	14.35	14.35	2.7	12,902	0.02%
2020/01/08	2	14.30	0	0.00	14.30	2	12,861	0.02%
2020/01/07	2	14.40	0	0.00	14.40	2	12,794	0.02%
2020/01/03	2	14.50	2	14.50	14.55	0	12,816	0.00%
2020/01/02	0	0.00	4.1	14.50	14.55	-4.1	12,789	-0.03%
2019/12/31	1	14.55	0	0.00	14.50	1	12,740	0.01%
2019/12/30	0	0.00	2	14.55	14.60	-2	12,754	-0.02%
2019/12/27	0	0.00	0.4	14.55	14.60	-0.4	12,724	0.00%
2019/12/26	1.2	14.51	0	0.00	14.55	1.2	12,786	0.01%
2019/12/24	20	14.55	0	0.00	14.50	20	12,963	0.15%
2019/12/23	0	0.00	15	14.55	14.60	-15	12,964	-0.12%
2019/12/20	2.2	14.57	1.8	14.58	14.55	0.4	13,018	0.00%
2019/12/18	1.9	14.50	3	14.52	14.55	-1.1	12,683	-0.01%
2019/12/17	0	0.00	15	14.45	14.50	-15	12,701	-0.12%
2019/12/13	0	0.00	1	14.35	14.40	-1	12,764	-0.01%
2019/12/11	0	0.00	1	14.30	14.30	-1	12,824	-0.01%
2019/12/09	0	0.00	1	14.30	14.30	-1	13,107	-0.01%
2019/12/05	0	0.00	3	14.33	14.35	-3	13,513	-0.02%
2019/12/04	1	14.25	0	0.00	14.30	1	13,687	0.01%
2019/12/02	10	14.30	0	0.00	14.30	10	13,806	0.07%
2019/11/29	10	14.31	0	0.00	14.25	10	13,881	0.07%
2019/11/28	1	14.40	0	0.00	14.35	1	14,005	0.01%
2019/11/27	1	14.40	0	0.00	14.45	1	14,641	0.01%
2019/11/26	1	14.40	0	0.00	14.40	1	15,293	0.01%
2019/11/25	1	14.30	0	0.00	14.40	1	14,698	0.01%
2019/11/22	15	14.28	11	14.30	14.30	4	15,006	0.03%
2019/11/21	0.5	14.30	0	0.00	14.25	0.5	15,087	0.00%
2019/11/20	7	14.40	0	0.00	14.40	7	15,022	0.05%
2019/11/19	0	0.00	1	14.35	14.40	-1	14,983	-0.01%
2019/11/18	5	14.30	18	14.37	14.40	-13	15,048	-0.09%
2019/11/15	18	14.32	0	0.00	14.30	18	15,055	0.12%
2019/11/14	5	14.35	6	14.28	14.30	-1	15,054	-0.01%
2019/11/13	0	0.00	2	14.35	14.30	-2	15,230	-0.01%
2019/11/11	3	14.35	20	14.40	14.35	-17	15,285	-0.11%
2019/11/08	14	14.49	5	14.50	14.50	9	15,255	0.06%
2019/11/07	0	14.45	0.6	14.45	14.45	-0.5	15,590	0.00%
2019/11/06	1.6	14.40	51	14.40	14.45	-49.4	15,762	-0.31%
2019/11/05	1.4	14.35	6.1	14.35	14.40	-4.7	15,751	-0.03%
2019/11/04	6	14.22	3	14.27	14.30	3	15,825	0.02%
2019/11/01	5	14.15	19.3	14.19	14.20	-14.3	15,845	-0.09%
2019/10/31	1	14.10	9	14.18	14.15	-8	16,057	-0.05%
2019/10/30	0.3	14.05	1	14.10	14.10	-0.7	15,777	0.00%
2019/10/29	1	14.00	1	14.10	14.05	0	16,051	0.00%
2019/10/25	1	13.95	0	0.00	14.00	1	15,945	0.01%
2019/10/24	1	13.95	53	13.96	14.00	-52	15,989	-0.33%
2019/10/23	1	13.95	0	0.00	13.95	1	16,119	0.01%
2019/10/22	0	0.00	0	14.00	14.00	0	16,269	0.00%
2019/10/21	0	0.00	0	13.95	13.95	0	16,419	0.00%
2019/10/18	3	13.90	0	0.00	13.95	3	16,510	0.02%
2019/10/17	0.1	13.95	12	13.94	13.95	-11.9	16,648	-0.07%
2019/10/16	0.4	13.95	10	13.92	13.95	-9.6	16,815	-0.06%
2019/10/14	0	0.00	2	13.90	13.90	-2	17,143	-0.01%
2019/10/08	0.1	13.90	0	0.00	13.85	0.1	17,366	0.00%
2019/10/04	1.4	13.78	0	0.00	13.75	1.4	17,457	0.01%
2019/10/03	20	13.80	0	0.00	13.80	20	17,488	0.11%
2019/10/02	1	13.90	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0.1	14.00	0	0.00	14.00	0.1	17,436	0.00%
2019/09/27	0	0.00	3	13.90	13.85	-3	17,350	-0.02%
2019/09/26	0.9	14.00	21.3	14.00	13.95	-20.5	17,368	-0.12%
2019/09/25	3	13.90	0	0.00	13.95	3	17,395	0.02%
2019/09/24	0	0.00	5.1	14.00	14.05	-5.1	17,400	-0.03%
2019/09/23	6	14.06	1	14.10	14.00	5	17,383	0.03%
2019/09/20	2	14.10	0	0.00	14.10	2	17,518	0.01%
2019/09/19	6.1	14.05	0	0.00	14.10	6.1	17,310	0.04%
2019/09/18	0.6	14.10	14	14.06	14.10	-13.4	17,236	-0.08%
2019/09/17	0	0.00	2	13.90	14.00	-2	17,057	-0.01%
2019/09/16	4	13.85	1	13.90	13.85	3	17,059	0.02%
2019/09/12	0	0.00	3	13.90	13.85	-3	17,050	-0.02%
2019/09/11	4	13.89	0	0.00	13.90	4	17,071	0.02%
2019/09/10	10.9	13.82	47	13.85	13.90	-36.1	17,039	-0.21%
2019/09/09	2	13.80	4	13.80	13.80	-2	16,822	-0.01%
2019/09/06	2	13.75	0.1	13.90	13.75	1.9	16,748	0.01%
2019/09/05	0	0.00	7	13.56	13.65	-7	16,697	-0.04%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	4	13.51	0	0.00	13.45	4	16,973	0.02%
2019/09/02	11	13.40	0	0.00	13.45	11	17,144	0.06%
2019/08/30	2.7	13.39	0	0.00	13.40	2.7	17,252	0.02%
2019/08/29	7	13.39	0	0.00	13.35	7	16,717	0.04%
2019/08/27	13	13.45	0	0.00	13.45	13	16,227	0.08%
2019/08/26	0	0.00	2	13.50	13.50	-2	16,116	-0.01%
2019/08/23	1	13.60	0	0.00	13.65	1	16,094	0.01%
2019/08/22	2	13.65	5	13.65	13.70	-3	16,110	-0.02%
2019/08/21	3	13.60	0	0.00	13.65	3	17,472	0.02%
2019/08/16	2	13.53	0	0.00	13.55	2	17,708	0.01%
2019/08/15	4	13.51	0	0.00	13.50	4	17,571	0.02%
2019/08/14	23	13.65	0	0.00	13.65	23	17,700	0.13%
2019/08/13	1.1	13.70	5	13.65	13.60	-3.9	17,669	-0.02%
2019/08/12	22	13.71	0	0.00	13.70	22	17,584	0.13%
2019/08/08	1	14.30	70	14.31	14.30	-69	17,240	-0.40%
2019/08/07	46	14.33	0.7	14.35	14.35	45.3	16,817	0.27%
2019/08/06	1	14.10	54	14.20	14.35	-53	16,932	-0.31%
2019/08/02	0	0.00	2	14.25	14.25	-2	16,717	-0.01%
2019/08/01	10	14.50	0	0.00	14.45	10	16,650	0.06%
2019/07/29	0	0.00	1	14.60	14.70	-1	16,445	-0.01%
2019/07/26	0	0.00	0.1	14.65	14.65	-0.1	16,678	0.00%
2019/07/25	3	14.60	16.1	14.61	14.75	-13.1	16,853	-0.08%
2019/07/24	2	14.68	0	0.00	14.55	2	16,819	0.01%
2019/07/23	1	14.65	0.5	14.65	14.65	0.5	17,011	0.00%
2019/07/22	0.1	14.75	2	14.75	14.75	-1.9	17,563	-0.01%
2019/07/18	22	14.70	3	14.65	14.65	19	17,732	0.11%
2019/07/16	1	14.60	0	0.00	14.55	1	17,741	0.01%
2019/07/15	2	14.58	0	0.00	14.55	2	17,655	0.01%
2019/07/12	10	14.65	0	0.00	14.55	10	17,662	0.06%
2019/07/09	0	0.00	1	14.40	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	1	14.40	14.40	-1	17,633	-0.01%
2019/07/05	4	14.35	0.4	14.35	14.30	3.6	17,668	0.02%
2019/07/04	1	14.30	0	0.00	14.35	1	17,888	0.01%
2019/07/03	1	14.25	44	14.25	14.30	-43	17,897	-0.24%
2019/07/02	0	0.00	1	14.30	14.25	-1	17,951	-0.01%
2019/07/01	6	14.30	12	14.35	14.30	-6	17,976	-0.03%
2019/06/28	1	14.30	0	0.00	14.30	1	17,897	0.01%
2019/06/27	1	14.30	5	14.30	14.30	-4	17,996	-0.02%
2019/06/26	0	0.00	2	14.30	14.25	-2	18,051	-0.01%
2019/06/25	0	0.00	0.1	14.35	14.35	-0.1	18,010	0.00%
2019/06/24	0.1	14.35	2	14.35	14.35	-1.9	18,085	-0.01%
2019/06/21	2	14.35	0	0.00	14.35	2	18,238	0.01%
2019/06/20	4	14.30	0	0.00	14.35	4	18,312	0.02%
2019/06/19	0	0.00	163	14.21	14.30	-163	18,669	-0.87%	大賣/鉅額交易
2019/06/17	141	14.15	0	0.00	14.15	141	18,696	0.75%	大買/鉅額交易
2019/06/14	0	0.00	4.1	14.11	14.15	-4.1	18,893	-0.02%
2019/06/13	0	0.00	10	14.00	14.05	-10	18,937	-0.05%
2019/06/12	30	14.05	9	14.01	14.05	21	18,976	0.11%
2019/06/11	4.1	14.22	1	14.35	14.15	3.1	18,809	0.02%
2019/06/10	3	14.30	0	0.00	14.30	3	18,748	0.02%
2019/06/06	11	14.20	2	14.30	14.25	9	18,749	0.05%
2019/06/05	1	14.15	1	14.20	14.20	0	19,513	0.00%
2019/06/03	21	14.02	2	14.05	14.15	19	19,528	0.10%
2019/05/31	13	14.09	10.5	14.07	14.10	2.5	19,408	0.01%
2019/05/30	0	0.00	20	13.99	14.00	-20	19,139	-0.10%
2019/05/29	11	13.90	5.1	13.95	13.90	5.9	19,364	0.03%
2019/05/28	0.1	13.95	6	14.05	13.90	-5.9	19,593	-0.03%
2019/05/27	0	0.00	8	14.06	14.10	-8	18,394	-0.04%
2019/05/24	0	0.00	2	14.00	14.00	-2	18,252	-0.01%
2019/05/23	1	13.85	0	0.00	13.95	1	18,161	0.01%
2019/05/22	3	13.90	0	0.00	13.85	3	18,265	0.02%
2019/05/21	10	13.95	10	13.90	14.00	0	18,406	0.00%
2019/05/20	0	0.00	5	13.80	13.85	-5	18,269	-0.03%
2019/05/17	2	13.80	7	13.75	13.75	-5	18,335	-0.03%
2019/05/16	26	13.74	1	13.80	13.70	25	18,410	0.14%
2019/05/15	0	13.80	0	0.00	13.75	0	18,301	0.00%
2019/05/14	7	13.72	1	13.80	13.75	6	18,286	0.03%
2019/05/13	1	13.85	0	0.00	13.85	1	18,111	0.01%
2019/05/10	3	13.88	16	13.90	13.85	-13	18,186	-0.07%
2019/05/09	3	13.92	0	0.00	13.85	3	18,350	0.02%
2019/05/08	2	13.95	10	13.95	14.05	-8	18,217	-0.04%
2019/05/07	1	13.95	0	0.00	13.95	1	18,179	0.01%
2019/05/06	10	13.87	0	0.00	13.85	10	18,278	0.05%
2019/05/03	6	14.00	2	14.00	14.00	4	18,092	0.02%
2019/05/02	7	14.05	5	14.05	14.10	2	17,827	0.01%
2019/04/30	20	14.05	0	0.00	14.00	20	17,854	0.11%
2019/04/29	16.6	13.95	1	13.95	14.00	15.6	17,960	0.09%
2019/04/26	22.4	13.88	3	13.88	13.90	19.4	17,634	0.11%
2019/04/25	22	14.17	0	0.00	14.10	22	16,934	0.13%
2019/04/24	36	14.20	0	14.20	14.20	36	16,893	0.21%
2019/04/23	3	14.13	10	14.15	14.15	-7	16,882	-0.04%
2019/04/22	21	14.16	0	0.00	14.10	21	16,841	0.12%
2019/04/18	16	14.20	5	14.15	14.20	11	16,873	0.07%
2019/04/17	22	14.25	0.3	14.25	14.20	21.7	16,974	0.13%
2019/04/16	0	0.00	10	14.20	14.20	-10	16,985	-0.06%
2019/04/15	5	14.20	15	14.25	14.20	-10	17,120	-0.06%
2019/04/12	34	14.20	0	0.00	14.20	34	17,108	0.20%
2019/04/11	8	14.26	0	0.00	14.25	8	16,935	0.05%
2019/04/10	43	14.20	0	0.00	14.25	43	16,894	0.25%
2019/04/09	0	0.00	1.7	14.22	14.25	-1.7	16,839	-0.01%
2019/04/08	0	0.00	1.7	14.14	14.15	-1.7	16,866	-0.01%
2019/04/03	10	14.11	0	0.00	14.10	10	16,981	0.06%
2019/04/02	3	14.05	28	14.05	14.10	-25	17,161	-0.15%
2019/04/01	10	14.05	3	14.00	14.00	7	17,226	0.04%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	46	13.99	0	0.00	13.95	46	17,111	0.27%
2019/03/26	5	13.90	10	13.99	14.00	-5	17,109	-0.03%
2019/03/25	7	13.78	17	13.84	13.85	-10	17,336	-0.06%
2019/03/22	16	13.91	3	13.85	13.85	13	17,093	0.08%
2019/03/21	5	14.00	1	13.95	14.00	4	16,710	0.02%
2019/03/20	1	13.95	0.2	14.05	14.00	0.8	16,833	0.00%
2019/03/19	1	14.05	1	14.00	14.00	0	16,689	0.00%
2019/03/18	2	13.90	5	13.90	13.90	-3	16,585	-0.02%
2019/03/15	7	13.84	3	13.80	13.85	4	16,712	0.02%
2019/03/14	11	13.75	0	0.00	13.75	11	16,591	0.07%
2019/03/12	114	13.75	33	13.75	13.75	81	16,757	0.48%	大買/
2019/03/11	47	13.70	0	0.00	13.65	47	16,589	0.28%
2019/03/08	8	13.87	0	0.00	13.85	8	15,595	0.05%
2019/03/07	4	13.94	0	0.00	13.95	4	15,702	0.03%
2019/03/05	1	13.95	0	0.00	13.90	1	16,045	0.01%
2019/03/04	17	13.84	4	13.85	13.95	13	16,225	0.08%
2019/02/27	1	13.90	1.1	13.95	13.95	-0.1	16,183	0.00%
2019/02/26	5	13.95	0	0.00	13.95	5	16,222	0.03%
2019/02/25	2	13.90	0	0.00	14.00	2	16,290	0.01%
2019/02/22	3	13.87	2	13.85	13.95	1	16,398	0.01%
2019/02/21	6	13.88	12	13.86	13.90	-6	16,512	-0.04%
2019/02/20	2	13.85	5	13.90	13.90	-3	16,535	-0.02%
2019/02/19	3	13.80	8	13.80	13.80	-5	16,462	-0.03%
2019/02/18	5	13.80	0	0.00	13.80	5	16,430	0.03%
2019/02/15	3	13.65	0	0.00	13.70	3	16,537	0.02%
2019/02/14	1	13.65	0	0.00	13.65	1	16,621	0.01%
2019/02/13	5	13.65	0	0.00	13.60	5	16,717	0.03%
2019/02/11	16	13.62	0	0.00	13.65	16	16,800	0.10%
2019/01/30	14	13.49	13.9	13.58	13.60	0.1	16,820	0.00%
2019/01/29	0	0.00	1	13.40	13.50	-1	16,733	-0.01%
2019/01/28	1	13.45	0	0.00	13.45	1	16,754	0.01%
2019/01/25	10	13.40	33	13.44	13.45	-23	16,700	-0.14%
2019/01/24	2	13.33	0	0.00	13.30	2	16,586	0.01%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	10	13.32	0	0.00	13.30	10	16,457	0.06%
2019/01/17	5	13.30	0	0.00	13.35	5	16,659	0.03%
2019/01/16	8	13.31	0	0.00	13.30	8	16,779	0.05%
2019/01/11	10	13.25	0	0.00	13.30	10	16,769	0.06%
2019/01/09	0	0.00	2	13.45	13.45	-2	16,565	-0.01%
2019/01/08	4	13.23	0	0.00	13.25	4	16,487	0.02%
2019/01/07	6	13.23	0	0.00	13.35	6	16,653	0.04%
2019/01/04	8	13.03	0	0.00	13.00	8	16,888	0.05%
2019/01/03	4	13.06	0	0.00	13.10	4	17,612	0.02%
2019/01/02	33	13.07	2	13.08	13.10	31	17,693	0.18%
2018/12/28	26	13.08	0	0.00	13.05	26	17,671	0.15%
2018/12/27	3	13.08	58	13.10	13.10	-55	17,784	-0.31%
2018/12/26	5	13.00	0	0.00	12.95	5	17,890	0.03%
2018/12/25	18	13.08	0	0.00	13.05	18	17,653	0.10%
2018/12/24	21	13.20	1	13.20	13.20	20	17,542	0.11%
2018/12/22	11	13.20	0	0.00	13.20	11	17,548	0.06%
2018/12/21	5	13.22	2	13.23	13.25	3	17,596	0.02%
2018/12/20	12	13.25	6	13.26	13.25	6	17,717	0.03%
2018/12/19	1	13.25	1	13.35	13.35	0	17,629	0.00%
2018/12/18	16	13.28	1	13.25	13.25	15	17,601	0.09%
2018/12/17	4	13.38	0	0.00	13.35	4	17,599	0.02%
2018/12/14	3.8	13.42	0	0.00	13.45	3.8	17,740	0.02%
2018/12/13	3	13.43	0	0.00	13.45	3	17,757	0.02%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	10	13.35	0	0.00	13.35	10	17,482	0.06%
2018/12/10	15	13.38	0	0.00	13.35	15	17,429	0.09%
2018/12/07	0	0.00	1	13.50	13.50	-1	17,192	-0.01%
2018/12/06	12	13.45	11	13.45	13.45	1	17,179	0.01%
2018/12/05	16	13.51	0	0.00	13.55	16	17,221	0.09%
2018/12/04	2	13.60	0	0.00	13.65	2	17,242	0.01%
2018/12/03	0	0.00	10.1	13.70	13.65	-10.1	17,463	-0.06%
2018/11/29	1	13.55	0	0.00	13.50	1	17,363	0.01%
2018/11/27	18	13.50	9	13.50	13.45	9	16,987	0.05%
2018/11/26	32	13.51	0	0.00	13.50	32	17,020	0.19%
2018/11/23	6	13.52	0	0.00	13.50	6	16,853	0.04%
2018/11/22	8	13.59	0	0.00	13.60	8	16,676	0.05%
2018/11/21	2	13.73	0	0.00	13.70	2	16,535	0.01%
2018/11/20	1	13.80	0	0.00	13.75	1	16,426	0.01%
2018/11/16	1	13.85	23	13.90	13.90	-22	17,274	-0.13%
2018/11/14	3	13.70	0	0.00	13.80	3	19,334	0.02%
2018/11/13	17	13.65	0	0.00	13.75	17	19,703	0.09%
2018/11/12	15	13.83	1	13.75	13.80	14	19,713	0.07%
2018/11/08	1	14.00	1	14.05	14.05	0	20,046	0.00%
2018/11/07	2	13.85	0	0.00	13.95	2	20,139	0.01%
2018/11/02	2	13.70	0	0.00	13.75	2	20,877	0.01%
2018/11/01	13	13.69	0	0.00	13.70	13	21,114	0.06%
2018/10/31	10	13.80	1	13.65	13.75	9	21,296	0.04%
2018/10/29	0	0.00	10	13.30	13.35	-10	21,656	-0.05%
2018/10/26	87	13.42	0	0.00	13.40	87	21,831	0.40%
2018/10/25	3	13.42	56	13.40	13.40	-53	21,800	-0.24%
2018/10/24	12	13.60	15	13.70	13.65	-3	21,778	-0.01%
2018/10/23	36	13.76	0	0.00	13.70	36	21,699	0.17%
2018/10/22	1	13.75	0	0.00	13.90	1	21,736	0.00%
2018/10/19	29	13.78	18	13.75	13.75	11	21,778	0.05%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/16	6	13.96	0	0.00	14.00	6	21,573	0.03%
2018/10/15	2	13.95	0	0.00	13.95	2	21,462	0.01%
2018/10/12	24.8	13.76	172	13.66	14.15	-147.2	21,219	-0.69%	大賣/鉅額交易
2018/10/11	45	14.01	2	13.90	13.90	43	20,843	0.21%
2018/10/09	5	14.38	0	0.00	14.40	5	20,095	0.02%
2018/10/08	2	14.45	0	0.00	14.40	2	20,094	0.01%
2018/10/05	9	14.46	0.1	14.55	14.45	8.9	20,007	0.04%
2018/10/04	14	14.55	1	14.65	14.60	13	19,791	0.07%
2018/10/03	1.6	14.72	1	14.75	14.70	0.6	19,607	0.00%
2018/10/02	30	14.80	0	0.00	14.75	30	19,642	0.15%
2018/10/01	30	14.83	0	0.00	14.85	30	19,487	0.15%
2018/09/28	16	14.73	0	0.00	14.75	16	19,516	0.08%
2018/09/27	30	14.65	3	14.72	14.75	27	19,372	0.14%
2018/09/26	0	0.00	1	14.60	14.65	-1	19,114	-0.01%
2018/09/25	0	14.75	1	14.70	14.70	-1	19,208	-0.01%
2018/09/21	11	14.60	2	14.68	14.70	9	19,115	0.05%
2018/09/20	40	14.60	2	14.60	14.60	38	18,765	0.20%
2018/09/19	1	14.55	0	0.00	14.55	1	18,727	0.01%
2018/09/18	30.1	14.40	10	14.30	14.45	20.1	18,652	0.11%
2018/09/17	6.3	14.41	0.2	14.50	14.40	6.2	18,647	0.03%
2018/09/14	0.8	14.45	0.1	14.45	14.35	0.7	18,691	0.00%
2018/09/13	1	14.30	0	0.00	14.35	1	18,629	0.01%
2018/09/11	63	14.00	2	14.00	14.10	61	18,757	0.33%
2018/09/10	64	14.08	0	0.00	14.10	64	18,765	0.34%
2018/09/07	20	14.17	76	14.10	14.15	-56	18,837	-0.30%
2018/09/06	12	14.25	0	0.00	14.25	12	18,861	0.06%
2018/09/05	4.4	14.34	0	0.00	14.30	4.4	18,788	0.02%
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/31	0	0.00	22	14.48	14.45	-22	19,079	-0.12%
2018/08/30	47	14.40	0	0.00	14.35	47	19,020	0.25%
2018/08/29	18	14.40	0	0.00	14.50	18	19,044	0.09%
2018/08/27	26	14.36	2	14.35	14.40	24	19,145	0.13%
2018/08/24	21	14.26	0	0.00	14.25	21	19,188	0.11%
2018/08/23	9	14.40	22	14.35	14.35	-13	19,121	-0.07%
2018/08/22	34	14.48	145	14.55	14.55	-111	18,738	-0.59%	大賣/鉅額交易
2018/08/21	111.5	15.32	2	15.33	15.35	109.5	17,223	0.64%	大買/鉅額交易
2018/08/20	21	15.13	2.3	15.15	15.10	18.7	16,252	0.12%
2018/08/17	23	15.05	5	15.05	15.00	18	15,675	0.11%
2018/08/16	87	14.88	0	0.00	14.90	87	15,468	0.56%
2018/08/15	12	14.99	0	0.00	14.95	12	15,153	0.08%
2018/08/14	5	15.00	1	15.00	15.05	4	14,943	0.03%
2018/08/13	15	15.02	5	15.00	15.00	10	14,941	0.07%
2018/08/10	0	0.00	1	15.10	15.10	-1	14,706	-0.01%
2018/08/09	35	14.95	0	0.00	14.90	35	14,439	0.24%
2018/08/08	0	0.00	1	15.00	15.00	-1	14,035	-0.01%
2018/08/06	10	14.90	0	0.00	14.90	10	13,871	0.07%
2018/08/03	2	14.98	0	0.00	15.05	2	13,540	0.01%
2018/08/02	0	0.00	120.4	14.97	14.95	-120.4	13,596	-0.89%	大賣/鉅額交易
2018/08/01	8	15.00	0	0.00	15.05	8	13,554	0.06%
2018/07/31	0.1	14.95	50	15.00	15.00	-49.9	13,566	-0.37%
2018/07/30	20	14.95	0	0.00	15.00	20	13,363	0.15%
2018/07/27	3.2	14.95	0	0.00	14.95	3.2	13,338	0.02%
2018/07/26	2	14.85	34	14.85	14.90	-32	13,298	-0.24%
2018/07/25	0.1	14.80	0	0.00	14.80	0.1	13,372	0.00%
2018/07/24	0	0.00	2	14.80	14.85	-2	13,485	-0.01%
2018/07/23	0	0.00	5	14.70	14.70	-5	13,481	-0.04%
2018/07/20	0	0.00	1	14.65	14.70	-1	13,498	-0.01%
2018/07/19	0.7	14.60	7	14.61	14.60	-6.3	13,516	-0.05%
2018/07/18	0	0.00	103	14.60	14.65	-103	13,543	-0.76%	大賣/鉅額交易
2018/07/16	8	14.48	1	14.50	14.45	7	13,464	0.05%
2018/07/13	3	14.50	2	14.55	14.60	1	13,434	0.01%
2018/07/10	3	14.40	0	0.00	14.45	3	13,479	0.02%
2018/07/06	10	14.19	0	0.00	14.15	10	13,456	0.07%
2018/07/05	4	14.25	0	0.00	14.25	4	13,373	0.03%
2018/07/04	2	14.25	0	0.00	14.30	2	13,504	0.01%
2018/07/03	5	14.33	0	0.00	14.25	5	13,666	0.04%
2018/07/02	2	14.40	0	0.00	14.40	2	13,685	0.01%
2018/06/29	30	14.35	0	0.00	14.40	30	13,771	0.22%
2018/06/28	2	14.38	0	0.00	14.35	2	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	100	14.45	0	0.00	14.40	100	13,809	0.72%
2018/06/25	20	14.40	0	0.00	14.45	20	13,897	0.14%
2018/06/22	40	14.45	0	0.00	14.40	40	14,053	0.28%
2018/06/21	113	14.54	0	0.00	14.50	113	14,121	0.80%	大買/鉅額交易
2018/06/20	6	14.39	0	0.00	14.50	6	14,323	0.04%
2018/06/19	6	14.41	0	0.00	14.40	6	14,323	0.04%
2018/06/14	7	14.64	7	14.60	14.45	0	14,223	0.00%
2018/06/13	7	14.79	0	0.00	14.75	7	14,065	0.05%
2018/06/12	5	14.85	0.1	14.80	14.75	4.9	14,389	0.03%
2018/06/08	14	14.94	50	14.95	14.95	-36	14,340	-0.25%
2018/06/07	10	14.98	0.3	15.00	15.05	9.7	14,243	0.07%
2018/06/06	1	14.95	0	0.00	15.00	1	14,228	0.01%
2018/06/05	5	14.95	0	0.00	15.00	5	14,115	0.04%
2018/05/30	10	14.63	18	14.55	14.55	-8	13,274	-0.06%
2018/05/29	2	14.75	0	0.00	14.75	2	13,122	0.02%
2018/05/28	1	14.75	0	0.00	14.80	1	13,183	0.01%
2018/05/25	1	14.75	0	0.00	14.80	1	13,337	0.01%
2018/05/24	2.3	14.78	1	14.80	14.85	1.3	13,445	0.01%
2018/05/22	7	14.86	0	0.00	14.85	7	13,697	0.05%
2018/05/21	18	14.85	0.5	14.85	14.90	17.5	13,831	0.13%
2018/05/18	1	14.75	5	14.75	14.80	-4	13,868	-0.03%
2018/05/17	8	14.75	0	0.00	14.70	8	13,999	0.06%
2018/05/16	10	14.65	0	0.00	14.70	10	14,038	0.07%
2018/05/15	15	14.60	0	0.00	14.60	15	14,658	0.10%
2018/05/14	3	14.57	0	0.00	14.60	3	15,487	0.02%
2018/05/11	2	14.58	3	14.60	14.60	-1	15,514	-0.01%
2018/05/10	2	14.45	0	0.00	14.45	2	15,325	0.01%
2018/05/09	3	14.50	0	0.00	14.50	3	15,161	0.02%
2018/05/08	5	14.45	0	0.00	14.45	5	15,184	0.03%
2018/05/07	5.6	14.39	0	0.00	14.45	5.6	15,099	0.04%
2018/05/04	5	14.35	0	0.00	14.35	5	15,118	0.03%
2018/05/03	53	14.40	0	0.00	14.35	53	15,080	0.35%
2018/05/02	3	14.55	1	14.45	14.50	2	15,217	0.01%
2018/04/30	0	0.00	2	14.45	14.45	-2	15,189	-0.01%
2018/04/27	23	14.25	14	14.30	14.35	9	15,086	0.06%
2018/04/26	15	14.20	15	14.20	14.20	0	15,067	0.00%
2018/04/25	1	14.20	10.7	14.20	14.25	-9.7	15,036	-0.06%
2018/04/24	2	14.30	5	14.25	14.25	-3	15,298	-0.02%
2018/04/23	2	14.40	0	0.00	14.40	2	15,479	0.01%
2018/04/20	0	0.00	10	14.25	14.30	-10	15,480	-0.06%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/17	6	14.11	0	0.00	14.20	6	15,783	0.04%
2018/04/16	2	14.20	0	0.00	14.25	2	15,884	0.01%
2018/04/12	0	0.00	2	14.20	14.30	-2	16,449	-0.01%
2018/04/11	0	0.00	3	14.30	14.30	-3	16,728	-0.02%
2018/04/10	15	14.17	0	0.00	14.30	15	16,733	0.09%
2018/04/09	38	14.13	0	0.00	14.10	38	16,726	0.23%
2018/04/03	2	14.05	0	0.00	14.10	2	16,906	0.01%
2018/04/02	10	14.20	0	0.00	14.20	10	16,856	0.06%
2018/03/31	30	14.25	0	0.00	14.25	30	16,829	0.18%
2018/03/29	6	14.30	0.1	14.30	14.30	5.9	16,902	0.03%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	5	14.45	0	0.00	14.55	5	16,650	0.03%
2018/03/26	0	0.00	31	14.26	14.35	-31	16,445	-0.19%
2018/03/23	10	14.20	0	0.00	14.30	10	16,483	0.06%
2018/03/22	0	0.00	5	14.50	14.45	-5	16,264	-0.03%
2018/03/21	2	14.50	76	14.53	14.55	-74	16,201	-0.46%
2018/03/19	5	14.45	120	14.45	14.50	-115	16,415	-0.70%	大賣/鉅額交易
2018/03/15	0	0.00	5	14.40	14.40	-5	16,103	-0.03%
2018/03/14	1	14.35	1	14.30	14.40	0	16,117	0.00%
2018/03/08	1	13.90	0	0.00	13.95	1	16,248	0.01%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	5	14.00	0	0.00	14.00	5	16,793	0.03%
2018/03/05	52	13.95	0	0.00	13.95	52	17,297	0.30%
2018/03/02	39	14.00	0.5	14.05	14.00	38.5	17,291	0.22%
2018/03/01	1	14.15	10	14.15	14.15	-9	17,253	-0.05%
2018/02/27	0	0.00	10	14.25	14.20	-10	17,216	-0.06%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/23	0	0.00	4	14.13	14.20	-4	16,978	-0.02%
2018/02/22	23	13.86	1	13.90	13.90	22	17,347	0.13%
2018/02/21	40	13.90	5.7	13.91	14.00	34.3	17,795	0.19%
2018/02/12	132	13.74	0	0.00	13.70	132	17,653	0.75%	大買/鉅額交易
2018/02/09	63	13.60	10	13.50	13.60	53	17,554	0.30%
2018/02/08	18	13.73	0	0.00	13.65	18	17,330	0.10%
2018/02/07	77.3	13.81	0	0.00	13.50	77.3	17,154	0.45%
2018/02/06	9	13.82	17.5	13.63	13.45	-8.5	16,510	-0.05%
2018/02/05	2.5	14.35	0	0.00	14.30	2.5	15,559	0.02%
2018/02/02	3	14.55	0	0.00	14.60	3	15,368	0.02%
2018/01/31	0	0.00	1	14.70	14.70	-1	15,511	-0.01%
2018/01/30	2	14.65	0	0.00	14.60	2	15,320	0.01%
2018/01/29	1	14.75	0	0.00	14.75	1	15,281	0.01%
2018/01/25	0	0.00	0.1	14.70	14.80	-0.1	15,167	0.00%
2018/01/24	1	14.70	5	14.70	14.70	-4	14,936	-0.03%
2018/01/23	0	0.00	1.8	14.70	14.75	-1.8	14,840	-0.01%
2018/01/22	1	14.75	20.2	14.80	14.80	-19.2	14,771	-0.13%
2018/01/19	20	14.70	0	0.00	14.80	20	14,703	0.14%
2018/01/18	0	0.00	2	14.75	14.75	-2	14,634	-0.01%
2018/01/17	0	0.00	2	14.65	14.65	-2	14,314	-0.01%
2018/01/16	0	0.00	25	14.55	14.60	-25	14,070	-0.18%
2018/01/15	29	14.50	1.5	14.47	14.55	27.6	13,970	0.20%
2018/01/12	1.1	14.55	0	0.00	14.55	1.1	13,894	0.01%
2018/01/11	1	14.50	5	14.50	14.55	-4	13,779	-0.03%
2018/01/08	3	14.37	46.2	14.34	14.40	-43.2	13,508	-0.32%
2018/01/05	0	0.00	1	14.10	14.20	-1	13,336	-0.01%
2018/01/04	1	14.00	0	0.00	14.05	1	13,532	0.01%
2018/01/03	4	14.08	2.2	14.05	14.10	1.8	13,634	0.01%