台新金 (2887)-元大-楊梅券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
56,815張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	17.55	22	17.40	17.50	-21	32,980	-0.06%
2024/12/16	2	17.40	20.6	17.50	17.40	-18.6	33,235	-0.06%
2024/12/13	19	17.51	3.9	17.55	17.45	15.1	33,617	0.04%
2024/12/12	0	0.00	2	17.70	17.70	-2	34,125	-0.01%
2024/12/11	1.1	17.61	2.6	17.65	17.55	-1.4	34,766	0.00%
2024/12/10	7.5	17.74	16	17.79	17.70	-8.5	34,999	-0.02%
2024/12/09	4.1	17.62	8	17.51	17.65	-3.9	35,042	-0.01%
2024/12/06	5	17.45	3.4	17.50	17.45	1.6	35,104	0.00%
2024/12/05	0	17.45	2	17.48	17.45	-2	35,083	-0.01%
2024/12/04	5	17.31	0	0.00	17.30	5	35,252	0.01%
2024/12/03	3.5	17.42	0	0.00	17.50	3.5	35,433	0.01%
2024/12/02	3.6	17.41	10	17.38	17.40	-6.4	35,574	-0.02%
2024/11/29	12.5	17.17	5.5	17.20	17.10	7	35,444	0.02%
2024/11/28	17.9	17.30	5.2	17.31	17.30	12.7	35,580	0.04%
2024/11/27	3.4	17.52	3.1	17.60	17.45	0.3	35,919	0.00%
2024/11/26	30	17.56	6.3	17.56	17.55	23.7	36,247	0.07%
2024/11/25	16	17.37	30	18.00	18.00	-14	36,551	-0.04%
2024/11/22	5	17.34	3	17.40	17.35	2	36,775	0.01%
2024/11/21	4	17.36	3.1	17.28	17.25	0.9	38,004	0.00%
2024/11/20	2	17.25	4	17.35	17.35	-2	37,793	-0.01%
2024/11/19	3	17.23	19.7	17.33	17.45	-16.7	37,524	-0.04%
2024/11/18	5	16.95	0	0.00	16.90	5	36,906	0.01%
2024/11/15	6.6	16.96	0	0.00	16.90	6.6	36,605	0.02%
2024/11/14	21.7	16.89	43.1	16.90	16.85	-21.4	36,611	-0.06%
2024/11/13	10.1	16.95	2.4	17.00	17.05	7.7	36,603	0.02%
2024/11/12	15.2	17.00	0	17.10	17.00	15.2	36,471	0.04%
2024/11/11	39	17.20	0	0.00	17.15	39	36,229	0.11%
2024/11/08	23	17.18	0	17.20	17.15	23	36,643	0.06%
2024/11/07	7.7	17.16	0.2	17.20	17.20	7.5	36,810	0.02%
2024/11/06	6	17.09	1.3	17.15	17.05	4.7	37,256	0.01%
2024/11/05	2	17.10	0	0.00	17.15	2	38,421	0.01%
2024/11/04	3	17.07	0.3	17.10	17.10	2.7	39,298	0.01%
2024/11/01	6.1	17.01	0	0.00	17.00	6.1	39,739	0.02%
2024/10/30	276	17.10	2.1	17.15	17.10	273.9	39,696	0.69%	大買/鉅額交易
2024/10/29	8	17.14	0.2	17.15	17.20	7.8	39,827	0.02%
2024/10/28	1.1	17.26	0	0.00	17.25	1.1	40,039	0.00%
2024/10/25	56	17.20	0	0.00	17.20	56	40,432	0.14%
2024/10/24	54.5	17.15	1	17.20	17.20	53.5	40,749	0.13%
2024/10/23	10.4	17.27	0	0.00	17.20	10.4	40,628	0.03%
2024/10/22	2	17.38	1.4	17.36	17.45	0.6	40,770	0.00%
2024/10/21	5.5	17.42	3.1	17.39	17.50	2.4	40,886	0.01%
2024/10/18	9.8	17.55	0.8	17.55	17.55	8.9	40,979	0.02%
2024/10/17	4	17.39	0	0.00	17.45	4	40,979	0.01%
2024/10/16	23.5	17.26	0	0.00	17.35	23.5	41,064	0.06%
2024/10/15	14.1	17.25	22.6	17.29	17.55	-8.6	40,907	-0.02%
2024/10/14	71.9	17.43	127.1	17.50	17.45	-55.2	40,333	-0.14%	大賣/
2024/10/11	12.6	17.81	0	0.00	17.75	12.6	40,032	0.03%
2024/10/09	51	18.07	2.3	18.10	18.10	48.7	39,619	0.12%
2024/10/08	7.6	17.95	0	0.00	18.20	7.6	39,338	0.02%
2024/10/07	6.5	18.13	3.1	18.14	18.20	3.4	38,665	0.01%
2024/10/04	11	18.16	0.1	18.25	18.20	10.9	38,129	0.03%
2024/10/01	1.5	18.33	0	0.00	18.40	1.5	37,731	0.00%
2024/09/30	1	18.40	1	18.45	18.40	0	37,817	0.00%
2024/09/27	13.1	18.37	10	18.40	18.40	3	37,502	0.01%
2024/09/26	18.6	18.27	2.2	18.30	18.40	16.4	37,099	0.04%
2024/09/25	2	18.28	15.1	18.33	18.40	-13.1	36,729	-0.04%
2024/09/24	5	18.17	6.3	18.23	18.40	-1.3	36,267	0.00%
2024/09/23	14	18.20	4.4	18.22	18.30	9.6	35,931	0.03%
2024/09/20	17	18.20	2.1	18.24	18.25	14.9	35,603	0.04%
2024/09/19	1.2	18.55	6.1	18.50	18.55	-4.9	34,261	-0.01%
2024/09/18	220.1	18.21	5	18.29	18.20	215.1	33,916	0.63%	大買/鉅額交易
2024/09/16	0	18.70	9.8	18.75	18.85	-9.7	33,031	-0.03%
2024/09/13	5	18.35	7.5	18.62	18.75	-2.5	32,831	-0.01%
2024/09/12	7.8	18.03	3.4	18.20	18.30	4.4	32,368	0.01%
2024/09/11	5	18.42	7	18.49	18.50	-2	31,480	-0.01%
2024/09/10	11	18.58	26.9	18.69	18.80	-15.9	30,926	-0.05%
2024/09/09	3	18.30	17	18.73	18.70	-14	30,531	-0.05%
2024/09/06	3.3	18.22	11.6	18.38	18.45	-8.2	30,094	-0.03%
2024/09/05	4	18.23	8	18.31	18.20	-4	30,048	-0.01%
2024/09/04	28.9	18.00	0.1	18.15	18.15	28.7	29,773	0.10%
2024/09/03	11.3	18.36	2	18.40	18.45	9.3	29,493	0.03%
2024/09/02	0	0.00	1.2	18.67	18.65	-1.2	29,039	0.00%
2024/08/30	9.5	18.45	5.5	18.48	18.50	3.9	28,936	0.01%
2024/08/29	9.4	18.46	4.2	18.49	18.40	5.2	28,556	0.02%
2024/08/28	12.7	18.83	43.3	18.83	18.90	-30.6	28,922	-0.11%
2024/08/27	18.5	19.54	2	19.30	19.20	16.5	28,646	0.06%
2024/08/26	23	20.00	22.4	19.90	20.00	0.6	28,196	0.00%
2024/08/23	23	19.30	43.4	19.35	19.40	-20.4	26,705	-0.08%
2024/08/21	0	18.75	75	18.75	18.80	-75	25,357	-0.30%
2024/08/20	0	18.75	1	18.75	18.75	-1	25,345	0.00%
2024/08/19	5.1	18.60	0	18.75	18.60	5.1	25,355	0.02%
2024/08/16	8	18.75	5.2	18.80	18.80	2.9	25,423	0.01%
2024/08/15	12	18.59	2	18.50	18.35	10	25,397	0.04%
2024/08/14	4	18.66	1	18.45	18.80	3	25,459	0.01%
2024/08/13	2	18.23	4	18.25	18.30	-2	25,182	-0.01%
2024/08/12	1	18.10	10.8	18.13	18.20	-9.8	25,343	-0.04%
2024/08/09	61	17.99	14	17.95	17.90	47	25,444	0.18%
2024/08/08	12	17.69	8	17.71	17.70	4	24,965	0.02%
2024/08/07	53.2	17.49	0	0.00	17.50	53.2	24,861	0.21%
2024/08/06	48.1	17.39	3	17.48	17.55	45.1	24,460	0.18%
2024/08/05	36.9	19.05	21	18.90	18.80	15.9	23,277	0.07%
2024/08/02	5.9	19.88	8	19.95	20.10	-2.1	22,286	-0.01%
2024/08/01	10.6	20.23	12	20.20	20.15	-1.4	21,886	-0.01%
2024/07/31	11.3	20.33	58.8	20.34	20.30	-47.4	22,026	-0.22%
2024/07/30	4.8	20.22	11	20.20	20.20	-6.2	22,229	-0.03%
2024/07/29	8	20.16	32.3	20.18	20.40	-24.3	21,964	-0.11%
2024/07/26	21	19.91	84	19.95	20.05	-63	21,817	-0.29%
2024/07/23	8	19.88	14.7	19.93	20.00	-6.7	21,867	-0.03%
2024/07/22	10.2	19.50	45	19.51	19.60	-34.8	21,694	-0.16%
2024/07/19	64	19.77	1	19.60	19.75	63	21,228	0.30%
2024/07/18	0	19.90	105	19.82	19.95	-105	20,811	-0.50%	大賣/鉅額交易
2024/07/17	6	19.93	1.2	20.00	19.90	4.8	20,427	0.02%
2024/07/16	6	19.90	5	19.99	20.00	1	20,147	0.00%
2024/07/15	12	19.99	4.2	19.98	20.00	7.9	20,277	0.04%
2024/07/12	20	20.02	1.2	19.99	20.05	18.8	20,139	0.09%
2024/07/11	13	20.00	202.5	19.90	19.95	-189.5	19,904	-0.95%	大賣/鉅額交易
2024/07/10	26	19.66	3.2	19.70	19.75	22.8	19,949	0.11%
2024/07/09	1	19.50	40.5	19.58	19.60	-39.5	19,846	-0.20%
2024/07/08	0	19.43	2.2	19.39	19.50	-2.2	19,801	-0.01%
2024/07/05	2	19.27	0	0.00	19.25	2	19,579	0.01%
2024/07/04	19	19.23	4.7	19.34	19.30	14.3	19,682	0.07%
2024/07/03	3	19.12	97.1	19.14	19.20	-94.1	19,525	-0.48%
2024/07/02	0	0.00	3	18.82	18.80	-3	19,103	-0.02%
2024/07/01	1	18.85	2.5	18.87	18.85	-1.5	19,094	-0.01%
2024/06/28	0.5	18.80	435	18.82	18.85	-434.5	19,050	-2.28%	大賣/鉅額交易
2024/06/27	8	18.71	0	0.00	18.75	8	18,919	0.04%
2024/06/26	22	18.85	6	18.78	18.80	16	18,980	0.08%
2024/06/25	0	0.00	12	18.93	18.95	-12	18,957	-0.06%
2024/06/24	0	0.00	3.2	18.80	18.75	-3.2	18,753	-0.02%
2024/06/21	0	0.00	32	18.73	18.70	-32	18,749	-0.17%
2024/06/20	12.1	18.65	21.1	18.60	18.60	-9.1	18,392	-0.05%
2024/06/19	21	18.67	2	18.72	18.65	19	18,273	0.10%
2024/06/18	7	18.61	40	18.65	18.65	-33	18,175	-0.18%
2024/06/17	0	18.75	2.5	18.71	18.70	-2.5	18,037	-0.01%
2024/06/14	2	18.70	14	18.66	18.75	-12	18,158	-0.07%
2024/06/13	1	18.65	13	18.66	18.60	-12	18,194	-0.07%
2024/06/12	2	18.55	3	18.60	18.55	-1	18,697	-0.01%
2024/06/11	4.3	18.69	12	18.73	18.65	-7.7	19,080	-0.04%
2024/06/07	0	0.00	8	18.75	18.80	-8	19,049	-0.04%
2024/06/06	4	18.63	15.4	18.64	18.60	-11.4	18,974	-0.06%
2024/06/05	0.2	18.45	2	18.45	18.40	-1.8	18,826	-0.01%
2024/06/04	24.1	18.35	17	18.40	18.40	7.1	18,999	0.04%
2024/06/03	1.1	18.50	12	18.45	18.50	-10.9	18,959	-0.06%
2024/05/31	2.1	18.38	5	18.40	18.40	-2.9	19,205	-0.02%
2024/05/30	15.2	18.27	0	0.00	18.25	15.2	18,493	0.08%
2024/05/29	30	18.40	11.4	18.39	18.30	18.6	18,366	0.10%
2024/05/28	8	18.61	34	18.56	18.60	-26	18,106	-0.14%
2024/05/27	11	18.58	119	18.55	18.50	-108	18,210	-0.59%	大賣/鉅額交易
2024/05/24	3	18.65	6	18.62	18.60	-3	18,198	-0.02%
2024/05/23	163	18.73	6.6	18.73	18.70	156.4	18,108	0.86%	大買/鉅額交易
2024/05/22	30	18.85	30.8	18.85	18.90	-0.8	18,049	0.00%
2024/05/21	6.1	18.76	52	18.80	18.85	-46	17,948	-0.26%
2024/05/20	1	18.90	4	18.95	19.00	-3	17,795	-0.02%
2024/05/17	7	18.74	12	18.84	18.90	-5	17,642	-0.03%
2024/05/16	3.1	18.72	27.5	18.78	18.80	-24.5	17,596	-0.14%
2024/05/15	16.7	18.72	13.2	18.82	18.70	3.5	17,380	0.02%
2024/05/14	4	18.68	3.5	18.66	18.70	0.5	17,401	0.00%
2024/05/13	2	18.70	2	18.80	18.80	0	17,431	0.00%
2024/05/10	1	18.60	0	18.65	18.80	1	17,250	0.01%
2024/05/09	7	18.56	0	0.00	18.50	7	17,114	0.04%
2024/05/08	0	0.00	2	18.60	18.70	-2	17,073	-0.01%
2024/05/07	11	18.72	11	18.60	18.70	0	17,091	0.00%
2024/05/06	33.2	18.68	27.1	18.72	18.80	6.1	16,864	0.04%
2024/05/03	6	18.33	43.1	18.33	18.35	-37.1	16,341	-0.23%
2024/05/02	25	18.09	10	18.08	18.05	15	15,614	0.10%
2024/04/30	18	18.04	22	18.02	17.95	-4	15,503	-0.03%
2024/04/29	58	17.95	22	17.86	17.85	36	15,211	0.24%
2024/04/26	5.2	17.61	6	17.73	17.60	-0.8	14,926	-0.01%
2024/04/25	13	17.53	0	0.00	17.45	13	15,025	0.09%
2024/04/24	7	17.74	13	17.65	17.65	-6	15,211	-0.04%
2024/04/23	1	17.70	10	17.78	17.70	-9	15,631	-0.06%
2024/04/22	2.1	17.60	1	17.65	17.65	1.1	15,962	0.01%
2024/04/19	18.3	17.36	20.3	17.35	17.35	-1.9	15,924	-0.01%
2024/04/18	4	17.54	3	17.52	17.60	1	15,600	0.01%
2024/04/17	0.4	17.56	37	17.55	17.55	-36.7	15,465	-0.24%
2024/04/16	107	17.54	0	0.00	17.40	107	15,357	0.70%	大買/鉅額交易
2024/04/15	6	17.89	7	17.89	17.85	-1	14,865	-0.01%
2024/04/12	7.3	17.90	0	0.00	17.90	7.3	14,797	0.05%
2024/04/11	7	18.00	3	18.05	18.00	4	14,551	0.03%
2024/04/10	1	18.05	5	18.10	18.10	-4	14,512	-0.03%
2024/04/09	2	18.13	3.4	18.11	18.10	-1.4	14,490	-0.01%
2024/04/08	7	17.93	4.5	18.05	18.05	2.5	14,371	0.02%
2024/04/03	7.2	17.96	0.2	18.00	17.90	7	14,267	0.05%
2024/04/02	3.5	18.05	0	0.00	18.05	3.5	14,268	0.02%
2024/04/01	2.4	18.07	7	18.05	18.05	-4.6	14,313	-0.03%
2024/03/29	8	18.01	9.4	18.01	18.00	-1.4	14,282	-0.01%
2024/03/28	17.1	17.99	2	18.05	17.95	15.1	14,097	0.11%
2024/03/27	16	18.03	0	0.00	18.05	16	14,000	0.11%
2024/03/26	18.1	18.00	0	0.00	18.05	18.1	14,045	0.13%
2024/03/25	5.5	18.02	2	17.98	17.95	3.5	14,023	0.02%
2024/03/22	1.5	17.97	11	18.00	18.05	-9.5	14,188	-0.07%
2024/03/21	6	17.91	20.8	18.02	18.05	-14.8	14,184	-0.10%
2024/03/20	9.5	17.85	2	17.90	17.85	7.5	14,344	0.05%
2024/03/19	16.4	17.91	0.5	17.95	17.90	15.9	14,461	0.11%
2024/03/18	7.1	18.08	67	18.10	18.10	-59.9	14,282	-0.42%
2024/03/15	4.1	18.03	1	18.15	18.15	3.1	14,187	0.02%
2024/03/14	7	18.10	15	18.14	18.20	-8	13,639	-0.06%
2024/03/13	8	17.90	0.2	17.95	17.95	7.8	13,230	0.06%
2024/03/12	1	17.90	26.8	17.85	17.90	-25.8	13,031	-0.20%
2024/03/11	1.7	17.85	5	17.90	17.80	-3.3	12,987	-0.03%
2024/03/08	0.4	17.75	40	17.76	17.85	-39.6	12,960	-0.31%
2024/03/07	52	17.60	8	17.62	17.70	44	12,762	0.34%
2024/03/06	6.3	17.64	23	17.67	17.70	-16.7	12,726	-0.13%
2024/03/05	11.2	17.34	18.3	17.38	17.30	-7.2	12,922	-0.06%
2024/03/04	3.6	17.35	3.2	17.38	17.35	0.3	12,936	0.00%
2024/03/01	3	17.37	0	0.00	17.35	3	13,014	0.02%
2024/02/29	5	17.34	7.3	17.30	17.40	-2.3	12,970	-0.02%
2024/02/27	14.3	17.25	0	0.00	17.25	14.3	12,722	0.11%
2024/02/26	7.5	17.26	0.1	17.39	17.25	7.4	12,521	0.06%
2024/02/23	7.2	17.32	20.5	17.34	17.30	-13.3	12,491	-0.11%
2024/02/22	6	17.40	12	17.45	17.40	-6	12,768	-0.05%
2024/02/21	3.7	17.40	259.4	17.35	17.45	-255.7	12,805	-2.00%	大賣/鉅額交易
2024/02/20	2.2	17.35	2.1	17.40	17.35	0.1	12,877	0.00%
2024/02/19	2.8	17.28	10.3	17.30	17.35	-7.5	12,892	-0.06%
2024/02/16	6	17.17	0	0.00	17.15	6	13,054	0.05%
2024/02/15	25.1	17.19	8.1	17.21	17.15	17	12,978	0.13%
2024/02/05	52.3	17.15	0.4	17.20	17.10	52	12,700	0.41%
2024/02/02	5.3	17.17	0	0.00	17.20	5.3	12,592	0.04%
2024/02/01	6	17.25	15	17.25	17.25	-9	12,547	-0.07%
2024/01/31	0.1	17.20	4	17.13	17.15	-3.9	12,472	-0.03%
2024/01/30	16.4	17.23	0	0.00	17.15	16.4	12,405	0.13%
2024/01/29	14.4	17.39	2	17.40	17.35	12.4	12,384	0.10%
2024/01/26	41	17.40	52	17.28	17.40	-11	12,414	-0.09%
2024/01/25	2	17.20	3.2	17.25	17.20	-1.2	12,448	-0.01%
2024/01/24	11	17.20	2	17.25	17.20	9	12,455	0.07%
2024/01/23	7.6	17.05	0	0.00	17.05	7.6	12,547	0.06%
2024/01/22	23.1	17.04	39	17.00	17.00	-15.9	12,592	-0.13%
2024/01/19	31.2	17.12	0	0.00	17.10	31.2	12,352	0.25%
2024/01/18	20.4	17.05	0	0.00	17.00	20.4	12,316	0.17%
2024/01/17	93.5	17.15	1	17.15	17.00	92.5	12,096	0.76%
2024/01/16	37.6	17.37	0	0.00	17.30	37.6	11,685	0.32%
2024/01/15	10	17.67	0	0.00	17.60	10	11,373	0.09%
2024/01/12	164.7	17.70	0	0.00	17.65	164.7	11,592	1.42%	大買/鉅額交易
2024/01/11	1.2	17.85	0	0.00	17.80	1.2	11,521	0.01%
2024/01/10	0	0.00	0	17.85	17.80	0	11,572	0.00%
2024/01/09	1.1	17.86	0	0.00	17.85	1.1	11,616	0.01%
2024/01/08	0	0.00	6	17.90	17.95	-6	11,642	-0.05%
2024/01/05	0.6	17.90	2	17.85	17.85	-1.4	11,664	-0.01%
2024/01/03	7.4	17.89	0	0.00	17.85	7.4	12,183	0.06%
2024/01/02	0.4	18.06	0	0.00	18.05	0.4	12,114	0.00%
2023/12/29	1.2	18.09	0	0.00	18.10	1.2	12,174	0.01%
2023/12/28	2	17.95	25.6	18.04	18.10	-23.6	12,355	-0.19%
2023/12/27	0	17.90	12.3	18.00	17.95	-12.3	12,236	-0.10%
2023/12/26	1	17.90	28.6	17.93	17.90	-27.6	12,182	-0.23%
2023/12/25	0.1	17.80	10	17.80	17.80	-9.9	12,226	-0.08%
2023/12/22	2.1	17.75	3.4	17.79	17.75	-1.3	12,341	-0.01%
2023/12/21	16.2	17.74	10	17.71	17.75	6.2	12,393	0.05%
2023/12/20	7	17.76	6	17.80	17.70	1	12,352	0.01%
2023/12/19	31.5	17.70	30	17.80	17.75	1.5	12,298	0.01%
2023/12/18	10	17.86	0	0.00	17.85	10	12,356	0.08%
2023/12/15	35.6	17.96	0	17.90	17.85	35.6	12,346	0.29%
2023/12/14	1	18.05	1	18.05	18.10	0	11,974	0.00%
2023/12/13	12.1	17.92	2	17.90	17.95	10.1	11,809	0.09%
2023/12/12	6	17.91	20	17.95	18.00	-14	12,162	-0.12%
2023/12/11	6	17.89	1.1	18.00	18.00	5	12,318	0.04%
2023/12/08	5	17.95	5.5	18.00	17.90	-0.5	12,307	0.00%
2023/12/07	2	17.90	0	0.00	18.00	2	12,294	0.02%
2023/12/06	3.1	18.02	3.3	18.00	18.00	-0.2	12,337	0.00%
2023/12/05	36	17.94	0	0.00	17.90	36	12,315	0.29%
2023/12/04	43	18.05	16	18.03	18.00	27	12,347	0.22%
2023/12/01	4	18.06	100	18.10	18.00	-96	12,427	-0.77%
2023/11/30	0.1	18.10	5	18.09	18.30	-4.9	12,330	-0.04%
2023/11/29	21	18.09	10	18.15	18.05	11	11,815	0.09%
2023/11/28	0	0.00	34.5	18.19	18.15	-34.5	11,684	-0.30%
2023/11/27	1	18.10	28.2	18.05	18.05	-27.2	11,840	-0.23%
2023/11/22	2.1	18.29	9	18.14	18.10	-6.9	12,042	-0.06%
2023/11/21	0	18.15	9.4	18.19	18.30	-9.4	12,090	-0.08%
2023/11/20	1	17.95	5	18.00	18.05	-4	11,794	-0.03%
2023/11/17	0	0.00	41.3	18.05	18.00	-41.3	11,754	-0.35%
2023/11/16	0	0.00	17.2	18.03	18.05	-17.2	11,635	-0.15%
2023/11/15	0.2	17.90	15	18.00	18.00	-14.8	11,566	-0.13%
2023/11/14	0.2	17.80	0	0.00	17.85	0.2	11,403	0.00%
2023/11/13	0.1	17.80	1	17.80	17.80	-0.9	11,644	-0.01%
2023/11/10	2	17.76	0	0.00	17.70	2	11,971	0.02%
2023/11/08	0	0.00	0.9	17.85	17.85	-0.9	12,371	-0.01%
2023/11/07	1.1	17.76	8	17.84	17.80	-6.9	12,486	-0.06%
2023/11/06	8.6	17.75	10	17.87	17.85	-1.5	12,560	-0.01%
2023/11/03	13.6	17.59	68.5	17.70	17.65	-55	12,458	-0.44%
2023/11/02	0	17.35	30	17.53	17.55	-30	12,514	-0.24%
2023/11/01	3.1	17.20	0.4	17.30	17.25	2.7	12,486	0.02%
2023/10/31	11.7	17.23	0	17.30	17.25	11.7	12,588	0.09%
2023/10/30	22	17.31	1	17.30	17.35	21	12,795	0.16%
2023/10/27	6	17.48	0	0.00	17.45	6	12,687	0.05%
2023/10/26	110.1	17.45	1	17.40	17.40	109.1	12,998	0.84%	大買/鉅額交易
2023/10/25	2.1	17.55	1	17.55	17.60	1.1	13,029	0.01%
2023/10/24	6.7	17.50	1.2	17.47	17.60	5.5	13,323	0.04%
2023/10/23	7.1	17.59	0	0.00	17.60	7.1	13,889	0.05%
2023/10/20	316.8	17.57	3.1	17.60	17.75	313.7	14,553	2.16%	大買/鉅額交易
2023/10/19	0.9	17.85	15	17.80	17.80	-14.1	14,648	-0.10%
2023/10/18	1.2	17.81	0	0.00	17.90	1.2	14,787	0.01%
2023/10/17	6.5	17.82	0	0.00	17.85	6.5	14,959	0.04%
2023/10/16	52.3	17.85	25	17.86	17.90	27.3	15,150	0.18%
2023/10/13	0	17.90	15	17.93	17.90	-15	15,439	-0.10%
2023/10/12	1.5	17.93	0	0.00	18.00	1.5	15,603	0.01%
2023/10/11	35.6	17.75	3	17.75	17.80	32.6	15,620	0.21%
2023/10/06	0.2	17.90	2.1	17.85	17.75	-1.9	15,340	-0.01%
2023/10/05	0	17.70	0	0.00	17.65	0	15,440	0.00%
2023/10/04	22.1	17.58	0	0.00	17.60	22.1	15,467	0.14%
2023/10/03	3.2	17.75	11	17.80	17.80	-7.8	15,401	-0.05%
2023/10/02	0.3	17.95	0	0.00	17.85	0.3	15,831	0.00%
2023/09/28	0	0.00	4	17.90	17.90	-4	16,289	-0.02%
2023/09/27	0.6	17.85	2	17.90	17.90	-1.4	16,292	-0.01%
2023/09/26	5	17.85	3	17.85	17.80	2	16,234	0.01%
2023/09/25	1.6	17.92	0.1	17.90	17.85	1.5	16,194	0.01%
2023/09/22	1	17.71	0	0.00	17.75	1	16,425	0.01%
2023/09/21	26.3	17.76	20.5	17.77	17.80	5.8	16,478	0.04%
2023/09/20	1.2	18.02	2.1	18.01	18.00	-0.8	16,294	-0.01%
2023/09/19	3	18.15	7.2	18.13	18.10	-4.2	16,307	-0.03%
2023/09/18	1.5	18.17	0	0.00	18.20	1.5	16,455	0.01%
2023/09/15	5.1	18.15	8	18.18	18.30	-2.9	16,608	-0.02%
2023/09/14	1.1	18.02	30	18.05	18.15	-29	16,338	-0.18%
2023/09/13	4.7	17.80	6.3	17.80	17.80	-1.6	16,301	-0.01%
2023/09/12	2.1	17.75	0	0.00	17.85	2.1	16,570	0.01%
2023/09/11	0.1	17.80	0	0.00	17.75	0.1	16,623	0.00%
2023/09/08	0	0.00	2	17.70	17.75	-2	16,706	-0.01%
2023/09/07	7.1	17.79	4	17.78	17.75	3.1	16,902	0.02%
2023/09/06	37	17.89	9.7	17.82	17.85	27.3	17,075	0.16%
2023/09/05	1.6	18.02	0	0.00	17.95	1.6	17,214	0.01%
2023/09/04	1.6	18.02	4	18.05	18.00	-2.4	17,298	-0.01%
2023/09/01	2	17.93	0	0.00	17.90	2	17,433	0.01%
2023/08/31	10.2	17.87	0.7	18.10	17.80	9.5	17,611	0.05%
2023/08/30	8.8	18.04	5.4	18.10	18.05	3.4	17,572	0.02%
2023/08/29	1.7	17.97	1.5	17.95	17.95	0.2	17,659	0.00%
2023/08/28	4.5	17.91	0	17.98	17.80	4.5	17,779	0.03%
2023/08/25	6.3	17.80	3.4	17.81	17.75	2.8	18,306	0.02%
2023/08/24	5.7	17.82	3	17.83	17.80	2.6	18,424	0.01%
2023/08/23	2	17.80	3.1	17.80	17.75	-1.1	18,420	-0.01%
2023/08/22	6	17.80	20.1	17.76	17.80	-14.1	18,493	-0.08%
2023/08/21	0.1	17.80	14	17.82	17.80	-14	18,684	-0.07%
2023/08/18	12	17.71	7	17.75	17.65	5	18,774	0.03%
2023/08/17	27	17.52	4	17.40	17.60	23	18,912	0.12%
2023/08/16	45.1	17.58	20.5	17.57	17.65	24.6	18,805	0.13%
2023/08/15	17.4	17.96	6	18.10	17.90	11.4	18,815	0.06%
2023/08/14	21.5	18.10	10	18.05	18.10	11.5	18,946	0.06%
2023/08/11	2	18.35	26	18.31	18.35	-24	19,084	-0.13%
2023/08/10	1.2	18.22	0	18.30	18.20	1.2	19,166	0.01%
2023/08/09	3	18.30	5.3	18.30	18.30	-2.3	19,246	-0.01%
2023/08/08	137.1	18.20	13	18.20	18.15	124.1	19,430	0.64%	大買/鉅額交易
2023/08/07	5.5	18.31	2	18.30	18.30	3.5	19,599	0.02%
2023/08/04	5	18.20	0	18.25	18.20	5	19,726	0.03%
2023/08/02	18.6	18.18	40	18.23	18.20	-21.4	19,825	-0.11%
2023/08/01	2.3	18.31	84	18.33	18.35	-81.7	20,109	-0.41%
2023/07/31	10	18.33	30	18.45	18.25	-20	20,128	-0.10%
2023/07/28	28.3	18.27	0	0.00	18.30	28.3	19,804	0.14%
2023/07/27	37.7	18.34	134	18.44	18.35	-96.3	19,669	-0.49%	大賣/
2023/07/26	72.8	18.39	14.5	18.45	18.40	58.3	19,388	0.30%
2023/07/25	100.1	19.25	3.2	19.25	19.30	96.9	18,844	0.51%
2023/07/24	10.4	19.16	11.3	19.20	19.15	-0.9	18,061	-0.01%
2023/07/21	10.1	19.28	6	19.26	19.25	4.1	17,763	0.02%
2023/07/20	3.5	19.29	0.1	19.30	19.35	3.4	17,628	0.02%
2023/07/19	7.3	19.33	69	19.39	19.25	-61.7	17,394	-0.35%
2023/07/18	7.5	19.37	110	19.39	19.40	-102.5	17,223	-0.60%	大賣/鉅額交易
2023/07/17	2.2	19.08	23	19.15	19.20	-20.8	16,966	-0.12%
2023/07/14	4.4	18.94	50	18.90	19.05	-45.6	16,817	-0.27%
2023/07/13	1	18.90	1	18.95	18.85	0	16,762	0.00%
2023/07/12	60.2	18.84	2	18.80	18.85	58.2	16,749	0.35%
2023/07/11	16	18.83	17.7	18.79	18.85	-1.7	16,703	-0.01%
2023/07/10	5.5	18.37	12.3	18.52	18.35	-6.8	16,760	-0.04%
2023/07/07	30.8	18.23	49	18.30	18.25	-18.2	16,722	-0.11%
2023/07/06	84.3	18.62	23.4	18.58	18.50	60.9	16,296	0.37%
2023/07/05	9	18.95	0	0.00	18.90	9	15,851	0.06%
2023/07/04	111.2	18.90	0.2	18.95	18.90	111	15,812	0.70%	大買/鉅額交易
2023/07/03	23	18.99	0	0.00	19.00	23	15,921	0.14%
2023/06/30	2.1	18.92	2.4	18.86	18.90	-0.3	16,122	0.00%
2023/06/29	33	18.99	2	19.10	19.00	31	15,940	0.19%
2023/06/28	10.1	19.05	0.6	19.05	19.05	9.6	15,971	0.06%
2023/06/27	3.1	19.10	4.6	19.12	19.10	-1.5	15,953	-0.01%
2023/06/26	3.1	19.12	6	19.15	19.15	-2.9	15,913	-0.02%
2023/06/21	1.1	19.10	76.1	19.11	19.15	-75	15,828	-0.47%
2023/06/20	0.9	18.98	7.3	18.91	19.00	-6.5	15,758	-0.04%
2023/06/19	31.1	18.85	0	18.90	18.90	31.1	15,734	0.20%
2023/06/16	1	19.00	2.4	19.00	19.00	-1.4	15,604	-0.01%
2023/06/15	16.2	19.02	1.1	19.02	19.00	15.1	15,277	0.10%
2023/06/14	0.5	19.08	18.7	19.03	19.10	-18.2	15,328	-0.12%
2023/06/13	7.3	18.97	4	19.02	19.00	3.3	15,594	0.02%
2023/06/12	18.6	19.10	61	19.25	19.00	-42.5	15,505	-0.27%
2023/06/09	63.1	18.97	0	0.00	19.05	63.1	15,373	0.41%
2023/06/08	1	18.80	1.1	18.85	18.85	-0.1	15,354	0.00%
2023/06/07	6	18.70	20	18.76	18.80	-14	15,447	-0.09%
2023/06/06	8.5	18.70	27	18.70	18.65	-18.5	15,425	-0.12%
2023/06/05	33.5	18.69	10.1	18.64	18.65	23.5	15,289	0.15%
2023/06/02	7	18.35	18.3	18.42	18.45	-11.3	14,997	-0.08%
2023/06/01	4	18.35	19.3	18.37	18.35	-15.3	14,973	-0.10%
2023/05/31	12.8	18.36	0	0.00	18.35	12.8	14,857	0.09%
2023/05/30	0	0.00	7.2	18.46	18.45	-7.2	14,350	-0.05%
2023/05/29	12	18.35	58	18.40	18.40	-46	14,320	-0.32%
2023/05/26	18.1	18.27	0.2	18.35	18.35	17.9	14,433	0.12%
2023/05/25	75.3	18.39	4	18.35	18.35	71.3	14,407	0.49%
2023/05/24	4.2	18.64	0	0.00	18.70	4.2	14,324	0.03%
2023/05/23	4.2	18.67	15.2	18.69	18.75	-11	14,269	-0.08%
2023/05/22	3.2	18.53	0	0.00	18.55	3.2	14,224	0.02%
2023/05/19	6.1	18.34	0	0.00	18.45	6.1	14,108	0.04%
2023/05/18	11.7	18.47	4	18.43	18.45	7.7	13,810	0.06%
2023/05/17	10.1	18.48	2.6	18.51	18.50	7.5	13,565	0.06%
2023/05/16	1	18.30	20	18.30	18.40	-19	13,236	-0.14%
2023/05/15	33	18.12	12.3	18.05	18.15	20.7	13,112	0.16%
2023/05/12	15.4	18.27	31	18.25	18.25	-15.7	12,994	-0.12%
2023/05/11	30	18.28	25	18.24	18.30	5	12,811	0.04%
2023/05/10	53.2	18.15	17	18.04	18.10	36.2	12,569	0.29%
2023/05/09	7.3	17.96	7	17.92	18.05	0.3	12,450	0.00%
2023/05/08	93	18.05	91	18.01	17.95	2	12,451	0.02%
2023/05/05	11	17.50	137	17.54	17.55	-126	11,896	-1.06%	大賣/鉅額交易
2023/05/04	0.2	17.35	4.6	17.35	17.35	-4.5	11,959	-0.04%
2023/05/03	4.3	17.29	1.3	17.30	17.30	3	12,121	0.02%
2023/05/02	3	17.27	30.4	17.30	17.35	-27.4	12,515	-0.22%
2023/04/28	6	17.20	3	17.25	17.30	3	13,234	0.02%
2023/04/27	3.1	17.15	0	0.00	17.20	3.1	13,202	0.02%
2023/04/26	2	17.05	18	17.13	17.25	-16	13,306	-0.12%
2023/04/25	27	17.10	18.5	17.13	17.10	8.5	13,272	0.06%
2023/04/24	2	17.10	0	0.00	17.20	2	13,242	0.02%
2023/04/21	24	17.05	5	17.10	17.15	19	13,345	0.14%
2023/04/20	4.2	16.99	7	16.96	17.05	-2.8	13,389	-0.02%
2023/04/19	9.4	17.23	10	17.25	17.15	-0.6	13,584	0.00%
2023/04/18	1	17.25	23	17.16	17.25	-22	13,559	-0.16%
2023/04/17	7.1	17.17	7	17.15	17.20	0.1	13,584	0.00%
2023/04/14	22	17.15	7.3	17.14	17.15	14.7	13,573	0.11%
2023/04/13	1.6	16.95	1.3	16.95	17.10	0.4	13,492	0.00%
2023/04/12	10.6	16.86	20.1	16.89	16.95	-9.5	13,471	-0.07%
2023/04/11	0.3	16.73	1	16.70	16.80	-0.8	13,485	-0.01%
2023/04/10	3.2	16.67	2.1	16.60	16.70	1.1	13,434	0.01%
2023/04/07	2.9	16.65	27	16.68	16.65	-24.1	13,413	-0.18%
2023/04/06	4	16.55	5.2	16.65	16.65	-1.2	13,351	-0.01%
2023/03/31	4.1	16.54	33.2	16.58	16.60	-29.1	13,222	-0.22%
2023/03/30	2.1	16.42	1.2	16.37	16.40	0.9	13,032	0.01%
2023/03/29	1.2	16.40	0	0.00	16.40	1.2	12,965	0.01%
2023/03/28	8.1	16.45	0.4	16.50	16.40	7.7	12,936	0.06%
2023/03/27	2	16.48	3	16.47	16.45	-1	13,154	-0.01%
2023/03/24	2.1	16.45	2.2	16.50	16.50	-0.1	13,338	0.00%
2023/03/23	1.3	16.48	7.3	16.41	16.50	-6	13,318	-0.04%
2023/03/22	0	0.00	5	16.20	16.30	-5	13,301	-0.04%
2023/03/21	3	16.05	1.3	16.06	16.05	1.7	13,431	0.01%
2023/03/20	2.2	15.95	10.1	15.95	15.95	-7.9	13,557	-0.06%
2023/03/17	5	16.00	0.2	16.00	16.00	4.8	13,642	0.03%
2023/03/16	35.2	15.59	1.1	15.56	15.60	34.1	13,590	0.25%
2023/03/15	6.5	16.01	0.2	16.10	15.85	6.3	13,437	0.05%
2023/03/14	9.9	15.85	1	15.90	15.85	8.9	13,466	0.07%
2023/03/13	9	16.00	129	15.98	16.15	-120	13,336	-0.90%	大賣/鉅額交易
2023/03/10	14.2	16.18	2	16.15	16.15	12.2	13,157	0.09%
2023/03/09	16	16.46	3	16.48	16.45	13	13,143	0.10%
2023/03/08	3.4	16.42	14.2	16.46	16.50	-10.9	13,735	-0.08%
2023/03/07	2	16.45	9	16.50	16.50	-7	13,888	-0.05%
2023/03/06	5	16.32	7.1	16.32	16.40	-2.1	14,024	-0.01%
2023/03/03	6.3	16.28	40	16.25	16.30	-33.7	14,048	-0.24%
2023/03/02	0	0.00	0	16.40	16.35	0	14,129	0.00%
2023/03/01	1.3	16.41	11	16.35	16.35	-9.8	14,146	-0.07%
2023/02/24	5.2	16.50	4	16.50	16.45	1.2	14,069	0.01%
2023/02/23	3.1	16.55	4.5	16.54	16.55	-1.4	13,957	-0.01%
2023/02/22	1	16.55	7	16.43	16.55	-6	13,983	-0.04%
2023/02/21	9	16.47	5	16.50	16.55	4	13,997	0.03%
2023/02/20	9.1	16.51	0	16.55	16.60	9.1	14,097	0.06%
2023/02/17	11.5	16.26	4.7	16.31	16.40	6.8	14,088	0.05%
2023/02/16	4.2	16.31	0	0.00	16.25	4.2	14,384	0.03%
2023/02/15	2.2	16.21	0	0.00	16.25	2.2	14,727	0.01%
2023/02/14	1	16.35	0	0.00	16.35	1	14,756	0.01%
2023/02/13	24.9	16.12	4	16.15	16.30	20.9	14,931	0.14%
2023/02/09	1	16.20	0	0.00	16.20	1	15,105	0.01%
2023/02/08	1	16.10	0	0.00	16.10	1	15,129	0.01%
2023/02/07	10	16.15	0	0.00	16.10	10	15,186	0.07%
2023/02/06	8	16.21	6.9	16.29	16.15	1.1	15,170	0.01%
2023/02/03	1	16.20	1	16.15	16.30	0	15,075	0.00%
2023/02/02	6.7	16.25	0	0.00	16.25	6.7	15,352	0.04%
2023/02/01	2.3	16.23	1	16.20	16.25	1.3	15,289	0.01%
2023/01/31	5.8	16.28	0.1	16.45	16.25	5.7	15,294	0.04%
2023/01/30	22	16.32	64.1	16.24	16.70	-42.1	15,051	-0.28%
2023/01/17	0	0.00	5	15.84	15.80	-5	14,385	-0.03%
2023/01/16	5	15.70	3	15.73	15.80	2	14,411	0.01%
2023/01/13	3	15.68	2	15.65	15.70	1	14,392	0.01%
2023/01/12	2	15.55	33.1	15.50	15.55	-31.1	14,962	-0.21%
2023/01/11	0	0.00	2	15.75	15.60	-2	15,264	-0.01%
2023/01/10	12.2	15.56	6	15.61	15.70	6.2	15,273	0.04%
2023/01/09	2	15.60	39	15.59	15.65	-37	15,354	-0.24%
2023/01/06	0.2	15.40	1	15.40	15.35	-0.8	15,292	-0.01%
2023/01/05	1	15.40	2	15.40	15.40	-1	15,567	-0.01%
2023/01/04	1	15.05	0	0.00	15.20	1	15,590	0.01%
2023/01/03	0	0.00	3.1	15.10	15.10	-3.1	15,843	-0.02%
2022/12/30	1.8	15.08	10.8	15.25	15.10	-9	15,943	-0.06%
2022/12/29	5	14.90	90	15.06	15.05	-85	15,880	-0.54%
2022/12/28	0	0.00	5	15.10	15.05	-5	15,941	-0.03%
2022/12/27	0	0.00	4.6	15.19	15.20	-4.6	16,150	-0.03%
2022/12/26	8	15.11	1	15.10	15.10	7	16,362	0.04%
2022/12/22	1	15.15	23	15.18	15.20	-22	17,096	-0.13%
2022/12/21	2.2	14.95	13	15.04	15.05	-10.9	17,462	-0.06%
2022/12/20	1	15.15	10	15.20	15.00	-9	17,669	-0.05%
2022/12/19	1	15.00	1	15.15	15.25	0	17,914	0.00%
2022/12/16	3.5	15.06	0	0.00	15.00	3.5	17,808	0.02%
2022/12/15	1.6	15.06	1	15.10	15.10	0.6	17,895	0.00%
2022/12/14	0.5	15.10	2	15.10	15.10	-1.5	18,180	-0.01%
2022/12/13	0	0.00	9	15.00	14.95	-9	18,267	-0.05%
2022/12/12	11.3	14.90	0	0.00	14.90	11.3	18,118	0.06%
2022/12/09	8	14.99	10	15.00	15.05	-2	18,529	-0.01%
2022/12/08	0	0.00	1	14.85	14.80	-1	18,594	-0.01%
2022/12/07	1	15.10	7.1	15.02	15.10	-6.1	18,646	-0.03%
2022/12/06	5.2	14.80	0	0.00	14.65	5.2	18,482	0.03%
2022/12/05	3.9	14.92	5	14.94	14.85	-1.1	18,487	-0.01%
2022/12/02	12.4	14.99	1	15.00	14.90	11.4	18,794	0.06%
2022/12/01	13.5	15.10	0	0.00	15.10	13.5	19,241	0.07%
2022/11/30	10	15.05	8	15.13	15.15	2	19,201	0.01%
2022/11/29	0	0.00	11	14.91	15.00	-11	18,666	-0.06%
2022/11/28	6	14.60	0	0.00	14.65	6	18,704	0.03%
2022/11/25	3.2	14.78	10	14.78	14.85	-6.8	18,893	-0.04%
2022/11/24	12.5	14.63	0	0.00	14.80	12.5	19,300	0.06%
2022/11/23	2	14.70	3	14.70	14.70	-1	19,416	-0.01%
2022/11/22	43.9	14.60	0	0.00	14.60	43.9	19,824	0.22%
2022/11/21	0	0.00	26	14.50	14.60	-26	20,125	-0.13%
2022/11/18	5.4	14.36	5.1	14.40	14.45	0.4	20,390	0.00%
2022/11/17	9.5	14.51	55.5	14.55	14.55	-46	21,325	-0.22%
2022/11/16	26.3	14.80	8	14.76	14.80	18.3	22,042	0.08%
2022/11/15	0.5	14.85	0	0.00	14.85	0.5	22,522	0.00%
2022/11/14	2	14.80	39	14.82	14.80	-37	22,841	-0.16%
2022/11/11	8	14.52	84	14.55	14.60	-76	22,820	-0.33%
2022/11/10	0.2	14.05	1	14.10	14.10	-0.8	22,817	0.00%
2022/11/09	0	0.00	20	14.02	14.15	-20	23,053	-0.09%
2022/11/08	15.8	13.70	15	13.69	13.75	0.8	23,175	0.00%
2022/11/07	1.4	13.55	5	13.55	13.65	-3.6	23,406	-0.02%
2022/11/04	1.5	13.22	0	0.00	13.35	1.5	23,794	0.01%
2022/11/03	4.1	13.26	1	13.35	13.25	3.1	24,133	0.01%
2022/11/02	1.1	13.45	1.1	13.50	13.45	0.1	24,217	0.00%
2022/11/01	0	0.00	35.8	13.46	13.55	-35.8	24,270	-0.15%
2022/10/31	61.2	13.45	0	0.00	13.25	61.2	24,335	0.25%
2022/10/28	6	13.44	0	0.00	13.45	6	24,113	0.02%
2022/10/27	7	13.62	0	0.00	13.55	7	24,223	0.03%
2022/10/26	0	0.00	70.5	13.31	13.40	-70.5	24,269	-0.29%
2022/10/25	5	12.98	0	0.00	13.10	5	24,242	0.02%
2022/10/24	0	0.00	4.3	13.00	13.00	-4.3	24,566	-0.02%
2022/10/21	1	12.90	11	12.93	12.90	-10	24,630	-0.04%
2022/10/20	26.3	12.53	45	12.61	12.85	-18.7	24,599	-0.08%
2022/10/19	22.7	12.81	5	12.90	12.90	17.7	24,090	0.07%
2022/10/18	17.1	12.96	0.2	13.00	13.10	16.9	23,905	0.07%
2022/10/17	7.3	12.85	2	12.70	12.85	5.3	24,135	0.02%
2022/10/14	0.1	13.00	0	0.00	12.90	0.1	24,079	0.00%
2022/10/13	82.4	12.91	181	12.90	12.90	-98.7	24,098	-0.41%	大賣/
2022/10/12	1.8	13.28	0	0.00	13.30	1.8	23,841	0.01%
2022/10/11	24.7	13.32	5	13.35	13.25	19.7	23,892	0.08%
2022/10/07	3	13.80	5.9	13.76	13.75	-2.9	23,849	-0.01%
2022/10/06	6	13.73	0	0.00	13.70	6	23,806	0.03%
2022/10/05	16.2	13.65	0	0.00	13.65	16.2	24,050	0.07%
2022/10/04	13	13.50	43.7	13.54	13.55	-30.7	24,312	-0.13%
2022/10/03	9.5	13.54	4.2	13.45	13.45	5.2	24,314	0.02%
2022/09/30	6.1	13.73	1	13.70	13.70	5.1	24,186	0.02%
2022/09/29	3	13.80	27	13.85	13.85	-24	24,166	-0.10%
2022/09/28	40.3	13.79	298	13.65	13.65	-257.7	23,981	-1.07%	大賣/鉅額交易
2022/09/27	13.8	13.96	0	0.00	13.95	13.8	23,638	0.06%
2022/09/26	25.8	14.04	0.8	14.10	14.00	25.1	23,652	0.11%
2022/09/23	9.1	14.38	0.5	14.45	14.35	8.6	23,574	0.04%
2022/09/22	27.8	14.40	21	14.35	14.35	6.9	23,803	0.03%
2022/09/21	115.6	14.70	2.6	14.73	14.65	113	23,808	0.47%	大買/鉅額交易
2022/09/20	21.9	14.84	0.4	14.90	14.80	21.5	23,553	0.09%
2022/09/19	1	14.95	0	0.00	14.85	1	23,552	0.00%
2022/09/16	11.7	14.86	0	0.00	14.80	11.7	23,689	0.05%
2022/09/15	1	15.00	52.3	14.95	15.00	-51.3	23,446	-0.22%
2022/09/14	9.7	14.90	0	0.00	14.85	9.7	23,465	0.04%
2022/09/13	18.5	15.10	13	15.17	15.10	5.5	23,658	0.02%
2022/09/12	19	15.05	10.5	15.01	15.15	8.5	24,201	0.04%
2022/09/08	26.8	14.80	10	14.90	15.05	16.8	24,544	0.07%
2022/09/07	34	14.85	0	0.00	14.80	34	24,478	0.14%
2022/09/06	2	15.25	184	15.20	15.20	-182	24,249	-0.75%	大賣/鉅額交易
2022/09/05	4	14.99	7.1	15.00	15.05	-3.1	24,503	-0.01%
2022/09/02	16.4	14.96	0	0.00	14.90	16.4	24,728	0.07%
2022/09/01	19.8	15.05	0	0.00	15.00	19.8	24,701	0.08%
2022/08/31	11.6	15.24	11.1	15.22	15.20	0.5	24,656	0.00%
2022/08/30	10.7	15.19	0	0.00	15.20	10.7	24,212	0.04%
2022/08/29	29.8	15.25	78	15.24	15.20	-48.2	24,312	-0.20%
2022/08/26	73.9	15.62	0	0.00	15.60	73.9	24,693	0.30%
2022/08/25	4	15.74	0	0.00	15.70	4	24,386	0.02%
2022/08/24	73.7	15.85	0	0.00	15.65	73.7	24,262	0.30%
2022/08/23	70	17.37	9	17.41	17.35	61	23,854	0.26%
2022/08/22	140.2	17.45	5	17.42	17.45	135.2	23,319	0.58%	大買/鉅額交易
2022/08/19	43.6	17.40	0	0.00	17.50	43.6	22,893	0.19%
2022/08/18	5	17.45	2	17.50	17.45	3	22,545	0.01%
2022/08/17	5	17.43	10	17.45	17.45	-5	22,433	-0.02%
2022/08/16	27.1	17.25	44.8	17.26	17.30	-17.7	22,203	-0.08%
2022/08/15	37.2	17.12	4	17.14	17.10	33.2	22,193	0.15%
2022/08/12	10	16.85	7.3	16.89	16.85	2.8	22,125	0.01%
2022/08/11	102	16.81	24	16.79	16.90	78	22,181	0.35%	大買/
2022/08/10	13.1	16.38	3	16.40	16.45	10.1	21,960	0.05%
2022/08/09	20	15.84	0	0.00	15.90	20	21,795	0.09%
2022/08/08	0	0.00	0.7	15.95	15.90	-0.7	21,931	0.00%
2022/08/05	5.8	15.83	0	0.00	15.80	5.8	22,464	0.03%
2022/08/04	11	15.60	4	15.55	15.60	7	23,163	0.03%
2022/08/03	22	15.60	42	15.65	15.65	-20	23,404	-0.09%
2022/08/02	3.7	15.67	1	15.75	15.75	2.7	23,968	0.01%
2022/08/01	65.5	15.75	0	0.00	15.80	65.5	24,602	0.27%
2022/07/29	38.4	15.63	2	15.73	15.70	36.4	25,403	0.14%
2022/07/28	95	15.66	0	0.00	15.70	95	26,493	0.36%
2022/07/27	1.5	15.57	0.4	15.55	15.55	1.1	26,527	0.00%
2022/07/26	6	15.46	0	0.00	15.55	6	26,731	0.02%
2022/07/25	8	15.57	2.2	15.61	15.60	5.8	26,854	0.02%
2022/07/22	4.3	15.46	10	15.40	15.60	-5.7	27,073	-0.02%
2022/07/21	2	15.15	3	15.20	15.35	-1	27,178	0.00%
2022/07/20	15.1	15.17	0	0.00	15.15	15.1	27,406	0.05%
2022/07/19	2	15.20	1	15.25	15.20	1	27,731	0.00%
2022/07/18	3.4	15.21	0.3	15.25	15.20	3.1	28,028	0.01%
2022/07/15	20.4	14.97	0	0.00	14.90	20.4	28,254	0.07%
2022/07/14	8.5	15.26	1	15.35	15.30	7.5	28,332	0.03%
2022/07/13	5.5	15.25	1	15.30	15.30	4.5	28,635	0.02%
2022/07/12	28.1	14.97	0	0.00	14.85	28.1	28,848	0.10%
2022/07/11	12.1	15.59	0	0.00	15.50	12.1	28,663	0.04%
2022/07/08	0.3	16.00	0	0.00	15.90	0.3	28,870	0.00%
2022/07/07	3.1	15.72	1.3	15.77	15.70	1.8	29,048	0.01%
2022/07/06	11.1	15.84	6	15.88	15.75	5.1	29,193	0.02%
2022/07/05	2	16.00	0	0.00	16.10	2	29,615	0.01%
2022/07/04	17.9	16.01	5	15.93	16.05	12.9	29,922	0.04%
2022/07/01	24.1	16.09	3	16.05	16.00	21.1	30,445	0.07%
2022/06/30	30.2	16.39	0	0.00	16.30	30.2	30,994	0.10%
2022/06/29	21	16.69	0	0.00	16.70	21	31,165	0.07%
2022/06/28	3.1	16.85	0	0.00	16.90	3.1	31,677	0.01%
2022/06/27	16.1	16.98	2	16.95	16.85	14.1	31,978	0.04%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/23	23.2	16.78	0	0.00	16.90	23.2	31,775	0.07%
2022/06/22	13.2	16.97	0	0.00	16.85	13.2	31,985	0.04%
2022/06/21	0	0.00	12	17.00	17.10	-12	32,130	-0.04%
2022/06/20	14.1	16.73	3	16.85	16.70	11.1	32,505	0.03%
2022/06/17	16.1	16.60	0	0.00	16.60	16.1	32,243	0.05%
2022/06/16	5.2	16.96	0.4	17.10	16.90	4.7	31,909	0.01%
2022/06/15	29.2	16.91	0	0.00	16.90	29.2	32,139	0.09%
2022/06/14	14	16.82	11	16.76	16.90	3	32,268	0.01%
2022/06/13	26.4	16.78	0	0.00	16.85	26.4	32,212	0.08%
2022/06/10	6.6	17.13	0	0.00	17.15	6.6	32,043	0.02%
2022/06/09	10.1	17.36	0	0.00	17.35	10.1	32,004	0.03%
2022/06/08	2	17.60	0	0.00	17.60	2	31,912	0.01%
2022/06/07	7	17.70	5	17.60	17.70	2	32,378	0.01%
2022/06/06	20.8	18.02	9	18.12	18.00	11.8	32,415	0.04%
2022/06/02	21.4	17.41	6.4	17.56	17.50	15	32,654	0.05%
2022/06/01	71.1	17.66	0	0.00	17.55	71.1	33,482	0.21%
2022/05/31	2	17.75	12	17.70	17.95	-10	33,658	-0.03%
2022/05/30	13	17.73	2	17.70	17.70	11	33,382	0.03%
2022/05/27	5	17.25	25	17.20	17.25	-20	33,334	-0.06%
2022/05/26	6	17.00	0	0.00	16.95	6	33,548	0.02%
2022/05/25	26.1	16.91	1	17.00	17.00	25.1	34,266	0.07%
2022/05/24	12	17.06	2	17.15	17.00	10	34,984	0.03%
2022/05/23	3	16.89	0	0.00	17.05	3	35,215	0.01%
2022/05/20	8	17.04	0	0.00	17.05	8	35,541	0.02%
2022/05/19	18.7	16.77	0	0.00	16.80	18.7	35,645	0.05%
2022/05/18	6.1	17.25	0	0.00	17.25	6.1	35,469	0.02%
2022/05/17	13	16.83	1	16.75	16.85	12	35,397	0.03%
2022/05/16	32.1	16.64	18.9	16.72	16.80	13.2	35,438	0.04%
2022/05/13	43	16.59	32.5	16.63	16.70	10.5	35,469	0.03%
2022/05/12	23.2	16.85	55	16.78	16.70	-31.8	35,265	-0.09%
2022/05/11	43.2	17.42	15	17.40	17.35	28.2	34,614	0.08%
2022/05/10	27.2	17.46	14	17.46	17.50	13.2	34,449	0.04%
2022/05/09	42.9	17.87	5	17.80	17.85	37.9	34,032	0.11%
2022/05/06	47.4	18.32	9	18.36	18.40	38.4	33,606	0.11%
2022/05/05	70	18.88	4	18.75	18.90	66	33,232	0.20%
2022/05/04	4	19.21	0.6	19.40	19.40	3.4	32,016	0.01%
2022/05/03	36	19.20	0.5	19.20	19.30	35.5	32,347	0.11%
2022/04/29	4	19.30	3.1	19.40	19.40	0.9	32,498	0.00%
2022/04/28	13	18.99	13	19.05	19.15	0	32,851	0.00%
2022/04/27	13.1	19.11	8	19.15	19.10	5.1	32,897	0.02%
2022/04/26	4	19.36	41	19.32	19.35	-37	32,939	-0.11%
2022/04/25	27.6	18.98	2.1	18.98	19.15	25.5	33,000	0.08%
2022/04/22	14	19.15	5	19.30	19.35	9	33,222	0.03%
2022/04/21	36	19.29	0	0.00	19.30	36	34,166	0.11%
2022/04/20	8.5	19.36	8	19.43	19.60	0.5	35,608	0.00%
2022/04/19	16.5	19.58	6	19.50	19.40	10.5	35,711	0.03%
2022/04/18	27.4	19.64	9.2	19.63	19.55	18.2	36,045	0.05%
2022/04/15	7.6	20.01	3	20.00	20.00	4.6	35,692	0.01%
2022/04/14	13	20.17	6	20.20	20.15	7	35,789	0.02%
2022/04/13	17.2	20.61	16.4	20.54	20.55	0.8	35,586	0.00%
2022/04/12	21.6	20.51	9.1	20.61	20.60	12.4	35,447	0.04%
2022/04/11	10.3	20.75	17	20.81	20.70	-6.7	35,138	-0.02%
2022/04/08	5.3	20.71	8	20.75	20.95	-2.7	34,541	-0.01%
2022/04/07	47.7	20.99	11	20.71	20.70	36.7	34,289	0.11%
2022/04/06	3	20.68	32.2	20.84	21.10	-29.2	33,694	-0.09%
2022/04/01	78.2	20.54	73.7	20.56	20.60	4.5	33,019	0.01%
2022/03/31	8	20.53	17	20.46	20.50	-9	32,491	-0.03%
2022/03/30	15	20.20	18	20.16	20.15	-3	31,703	-0.01%
2022/03/29	22.2	19.90	53	19.95	19.95	-30.8	31,327	-0.10%
2022/03/28	27.8	19.69	2	19.85	19.95	25.7	31,270	0.08%
2022/03/25	71.3	19.81	22	19.85	19.85	49.3	31,246	0.16%
2022/03/24	35.2	20.12	11	20.15	20.15	24.2	30,875	0.08%
2022/03/23	71	20.12	22.3	20.19	20.25	48.7	30,712	0.16%
2022/03/22	6	19.74	2	19.73	19.80	4	30,062	0.01%
2022/03/21	7	19.65	0	0.00	19.65	7	29,799	0.02%
2022/03/18	10.6	19.65	0	0.00	19.60	10.6	29,812	0.04%
2022/03/17	16	19.51	10.7	19.45	19.45	5.3	29,442	0.02%
2022/03/16	10	19.05	2	19.03	19.20	8	29,204	0.03%
2022/03/15	75	18.88	6	19.02	19.00	69	29,031	0.24%
2022/03/14	23.4	18.94	28	18.90	18.85	-4.6	28,994	-0.02%
2022/03/11	2	19.00	0	0.00	18.90	2	29,061	0.01%
2022/03/10	2.5	18.84	3.5	18.94	18.95	-1	29,074	0.00%
2022/03/09	28.1	18.28	1	18.25	18.30	27.1	28,602	0.09%
2022/03/08	31.5	18.34	25	18.48	18.25	6.5	28,406	0.02%
2022/03/07	29	18.76	30.6	18.77	18.90	-1.6	27,652	-0.01%
2022/03/04	12.6	19.36	1	19.35	19.35	11.6	27,929	0.04%
2022/03/03	18.2	19.57	0	0.00	19.60	18.2	27,931	0.07%
2022/03/02	9.3	19.44	5	19.50	19.60	4.3	28,069	0.02%
2022/03/01	7	19.63	1	19.60	19.60	6	27,944	0.02%
2022/02/25	10	19.32	12.8	19.48	19.50	-2.8	27,627	-0.01%
2022/02/24	37.7	19.48	78.8	19.43	19.50	-41.1	26,939	-0.15%
2022/02/23	32.4	19.75	2	19.78	19.85	30.4	26,279	0.12%
2022/02/22	56.8	19.76	7	19.70	19.85	49.8	26,396	0.19%
2022/02/21	28.2	20.00	1	20.00	20.05	27.2	26,106	0.10%
2022/02/18	21	20.10	1	20.10	20.10	20	26,459	0.08%
2022/02/17	3.2	20.20	0.1	20.25	20.20	3.1	26,477	0.01%
2022/02/16	19.1	20.21	0	0.00	20.20	19.1	26,411	0.07%
2022/02/15	22.2	20.13	1	20.10	20.10	21.2	26,274	0.08%
2022/02/14	25.2	20.19	21.1	20.10	20.30	4.1	26,109	0.02%
2022/02/11	7.1	20.35	2	20.43	20.55	5.1	25,751	0.02%
2022/02/10	3	20.33	2.1	20.35	20.50	0.9	25,596	0.00%
2022/02/09	13	20.46	16	20.47	20.45	-3	25,426	-0.01%
2022/02/08	5	20.29	2.4	20.38	20.30	2.6	25,225	0.01%
2022/02/07	12	20.05	51	20.00	20.10	-39	24,881	-0.16%
2022/01/26	26.3	19.69	7	19.70	19.65	19.3	24,408	0.08%
2022/01/25	56.9	19.56	56	19.74	19.70	0.9	24,197	0.00%
2022/01/24	9.5	19.81	17.1	19.74	20.00	-7.6	23,764	-0.03%
2022/01/21	13.4	20.01	123	20.00	20.15	-109.6	23,554	-0.47%	大賣/鉅額交易
2022/01/20	11.1	20.32	6	20.37	20.45	5.1	23,006	0.02%
2022/01/19	59.1	20.61	20.1	20.53	20.55	39	22,785	0.17%
2022/01/18	0	0.00	12	20.60	20.70	-12	22,400	-0.05%
2022/01/17	36	20.52	26.7	20.55	20.50	9.3	22,119	0.04%
2022/01/14	108.5	20.46	148.3	20.35	20.55	-39.8	21,478	-0.19%	大買/大賣/
2022/01/13	78	20.18	275.6	20.40	20.50	-197.6	20,292	-0.97%	大賣/鉅額交易
2022/01/12	43	19.46	4	19.45	19.50	39	18,544	0.21%
2022/01/11	37	19.33	84.7	19.30	19.40	-47.7	18,368	-0.26%
2022/01/10	62.1	18.95	4.3	18.94	19.05	57.8	18,410	0.31%
2022/01/07	31.3	18.95	3	19.00	18.95	28.3	18,617	0.15%
2022/01/06	1	18.85	5	18.84	18.85	-4	18,353	-0.02%
2022/01/05	1.2	18.75	12	18.76	18.75	-10.8	18,254	-0.06%
2022/01/04	2	18.78	0	18.80	18.80	2	18,561	0.01%
2022/01/03	4.6	18.87	1	18.80	18.85	3.6	18,623	0.02%
2021/12/30	0.9	18.95	3	18.95	18.95	-2.1	18,824	-0.01%
2021/12/29	0.3	18.90	2	19.00	18.95	-1.7	18,923	-0.01%
2021/12/28	3	18.75	35	18.79	18.90	-32	19,040	-0.17%
2021/12/23	1	18.60	10	18.60	18.65	-9	19,754	-0.05%
2021/12/22	5	18.55	0	0.00	18.65	5	20,014	0.02%
2021/12/21	0.1	18.60	1.3	18.60	18.60	-1.2	20,124	-0.01%
2021/12/20	19.4	18.56	0	0.00	18.55	19.4	20,255	0.10%
2021/12/17	0	0.00	10.1	18.70	18.75	-10.1	20,299	-0.05%
2021/12/16	4.1	18.59	0	0.00	18.65	4.1	20,334	0.02%
2021/12/15	29.2	18.60	5	18.65	18.65	24.2	20,917	0.12%
2021/12/14	7	18.66	6	18.70	18.75	1	21,365	0.00%
2021/12/13	20.4	18.92	2	18.93	18.90	18.4	21,367	0.09%
2021/12/10	3	18.98	1	18.95	18.95	2	21,476	0.01%
2021/12/09	7	18.90	0	0.00	19.00	7	21,678	0.03%
2021/12/08	8	18.90	11.1	18.76	18.85	-3.1	22,132	-0.01%
2021/12/07	1	18.60	32	18.73	18.90	-31	22,262	-0.14%
2021/12/06	11.8	18.60	6	18.60	18.70	5.8	22,391	0.03%
2021/12/03	2.4	18.58	0	0.00	18.55	2.4	22,953	0.01%
2021/12/02	6	18.50	3	18.50	18.60	3	24,218	0.01%
2021/12/01	0.3	18.50	24	18.46	18.65	-23.7	25,549	-0.09%
2021/11/30	65.6	18.16	19	18.17	18.60	46.6	26,132	0.18%
2021/11/29	35.3	18.09	3.6	18.12	18.20	31.7	26,102	0.12%
2021/11/26	82.2	18.35	4	18.35	18.35	78.2	26,820	0.29%
2021/11/25	11.1	18.61	7	18.69	18.70	4.1	27,887	0.01%
2021/11/24	13	18.64	0.1	18.65	18.60	12.9	29,311	0.04%
2021/11/23	3	18.57	9	18.65	18.60	-6	30,266	-0.02%
2021/11/22	34	18.65	0.3	18.75	18.70	33.7	30,460	0.11%
2021/11/19	12.2	19.03	2	19.05	18.95	10.2	30,665	0.03%
2021/11/18	8.1	19.30	132.2	19.24	19.30	-124.1	31,135	-0.40%	大賣/鉅額交易
2021/11/17	16	19.14	7.1	19.20	19.25	8.9	31,066	0.03%
2021/11/16	2.3	18.70	0	0.00	18.70	2.3	30,550	0.01%
2021/11/15	117.9	18.59	12.1	18.65	18.55	105.8	30,557	0.35%	大買/鉅額交易
2021/11/12	53	18.49	12	18.49	18.45	41	30,520	0.13%
2021/11/11	0.8	18.40	16	18.41	18.45	-15.2	30,627	-0.05%
2021/11/10	2	18.20	6	18.25	18.30	-4	30,857	-0.01%
2021/11/09	10	18.15	3	18.18	18.30	7	30,977	0.02%
2021/11/08	20	18.20	0	0.00	18.20	20	31,001	0.06%
2021/11/05	34.2	18.13	20	18.10	18.25	14.2	31,251	0.05%
2021/11/04	5	18.20	3	18.25	18.20	2	31,335	0.01%
2021/11/03	7.1	18.13	19.4	18.12	18.15	-12.2	31,384	-0.04%
2021/11/02	0	0.00	13	18.16	18.15	-13	31,462	-0.04%
2021/11/01	4.2	18.23	0.1	18.30	18.25	4.1	31,597	0.01%
2021/10/29	5.1	18.26	30.1	18.30	18.25	-25	31,549	-0.08%
2021/10/28	2	18.35	0.3	18.45	18.45	1.7	31,507	0.01%
2021/10/27	7.2	18.43	5	18.30	18.40	2.2	31,612	0.01%
2021/10/26	4	18.65	13	18.61	18.55	-9	31,619	-0.03%
2021/10/25	22.8	18.60	15	18.51	18.60	7.8	31,803	0.02%
2021/10/22	4.1	18.45	10	18.55	18.50	-5.9	32,298	-0.02%
2021/10/21	0.5	18.55	13	18.53	18.50	-12.5	33,071	-0.04%
2021/10/20	37.6	18.48	0.2	18.50	18.50	37.4	33,634	0.11%
2021/10/19	10.6	18.58	2.1	18.65	18.60	8.5	34,067	0.02%
2021/10/18	18	18.61	118.7	18.60	18.65	-100.7	34,173	-0.29%	大賣/
2021/10/15	16	18.18	37	18.18	18.20	-21	33,764	-0.06%
2021/10/14	7	17.90	1.1	17.90	17.90	5.9	33,864	0.02%
2021/10/13	22.3	17.86	5.3	17.91	17.95	17	34,310	0.05%
2021/10/12	14	17.70	4.2	17.95	18.00	9.8	34,716	0.03%
2021/10/08	6	17.92	0	0.00	17.95	6	34,575	0.02%
2021/10/07	57	18.00	49.5	18.00	18.00	7.5	34,696	0.02%
2021/10/06	3	17.82	3	17.80	17.85	0	34,890	0.00%
2021/10/05	14	17.81	3.5	17.86	17.85	10.5	35,446	0.03%
2021/10/04	12.1	17.74	23	17.72	17.80	-10.9	35,833	-0.03%
2021/10/01	12.3	17.78	36	17.75	17.75	-23.7	35,967	-0.07%
2021/09/30	4.1	17.91	12	18.07	18.10	-7.9	35,851	-0.02%
2021/09/29	2.1	17.90	0.4	18.00	18.00	1.8	36,079	0.00%
2021/09/28	6.3	17.92	38	17.98	18.05	-31.8	36,072	-0.09%
2021/09/27	7	17.95	2	17.95	18.00	5	36,178	0.01%
2021/09/24	9	17.98	0	0.00	18.05	9	36,121	0.02%
2021/09/23	6	18.00	10	18.00	18.05	-4	36,116	-0.01%
2021/09/22	31.1	17.87	0	0.00	17.90	31.1	36,082	0.09%
2021/09/17	33.1	18.23	1	18.20	18.20	32.1	35,621	0.09%
2021/09/16	17	18.38	20.2	18.38	18.40	-3.2	35,283	-0.01%
2021/09/15	2	18.38	7	18.41	18.35	-5	35,155	-0.01%
2021/09/14	16	18.61	10	18.62	18.55	6	35,162	0.02%
2021/09/13	16.2	18.52	45	18.58	18.55	-28.8	35,042	-0.08%
2021/09/10	12.5	18.10	0.4	18.25	18.25	12	34,858	0.03%
2021/09/09	14.6	17.85	32	17.81	17.95	-17.4	35,149	-0.05%
2021/09/08	38	17.91	43	17.78	17.85	-5	34,927	-0.01%
2021/09/07	155	18.19	2	18.20	18.10	153	34,344	0.45%	大買/鉅額交易
2021/09/06	17	19.32	8.7	19.34	19.35	8.3	33,144	0.03%
2021/09/03	22.3	19.01	102	19.02	19.05	-79.7	31,674	-0.25%	大賣/
2021/09/02	39.3	18.91	20	18.88	18.85	19.3	30,881	0.06%
2021/09/01	11.4	19.36	15.1	19.40	19.25	-3.7	30,020	-0.01%
2021/08/31	55.3	19.19	41.5	19.19	19.35	13.8	29,352	0.05%
2021/08/30	90.1	19.34	27	19.33	19.60	63.1	28,246	0.22%
2021/08/27	7	18.25	13	18.37	18.40	-6	26,901	-0.02%
2021/08/26	15	17.74	2	17.65	17.85	13	26,238	0.05%
2021/08/25	29	17.74	6	17.63	17.80	23	26,734	0.09%
2021/08/24	14	17.48	79.3	17.48	17.70	-65.3	26,372	-0.25%
2021/08/23	0	0.00	20.4	17.00	17.10	-20.4	25,647	-0.08%
2021/08/20	0	0.00	7	16.89	16.90	-7	25,614	-0.03%
2021/08/19	5	16.90	6	16.98	16.90	-1	25,986	0.00%
2021/08/18	1	16.85	8	17.00	17.00	-7	25,898	-0.03%
2021/08/17	0	0.00	5	16.89	16.90	-5	25,913	-0.02%
2021/08/16	15	16.79	9	16.80	16.80	6	25,877	0.02%
2021/08/13	6	16.96	5	16.95	16.95	1	25,848	0.00%
2021/08/12	1	17.10	1	17.15	17.10	0	25,990	0.00%
2021/08/11	12	17.13	2	17.10	17.10	10	26,137	0.04%
2021/08/10	4	17.01	0	17.10	17.00	4	26,273	0.02%
2021/08/09	5	17.07	1.4	17.00	17.05	3.6	26,921	0.01%
2021/08/06	7.1	17.20	1	17.05	17.10	6.1	27,264	0.02%
2021/08/05	3	17.02	1	17.05	17.05	2	27,820	0.01%
2021/08/04	1.5	17.00	1	16.95	17.00	0.5	29,250	0.00%
2021/08/03	13	16.95	10	16.95	17.00	3	29,885	0.01%
2021/08/02	38	16.94	0	0.00	17.00	38	30,565	0.12%
2021/07/30	3	16.93	0	0.00	16.95	3	30,743	0.01%
2021/07/29	4	16.95	2	16.93	17.05	2	31,030	0.01%
2021/07/28	13	16.64	58	16.60	16.85	-45	31,290	-0.14%
2021/07/27	39	16.93	14	16.76	16.75	25	31,684	0.08%
2021/07/26	112.1	17.43	13.5	17.37	17.20	98.6	32,480	0.30%	大買/
2021/07/23	5.1	17.13	1.1	17.09	17.15	4	31,973	0.01%
2021/07/22	136	16.85	3.3	16.83	16.90	132.7	31,577	0.42%	大買/鉅額交易
2021/07/21	5	16.67	24	16.69	16.70	-19	31,440	-0.06%
2021/07/20	14.1	16.57	4	16.63	16.50	10.1	31,511	0.03%
2021/07/19	2	16.70	21	16.75	16.80	-19	31,215	-0.06%
2021/07/16	20.2	16.43	16	16.51	16.60	4.2	31,062	0.01%
2021/07/15	17	16.28	20	16.25	16.25	-3	30,758	-0.01%
2021/07/14	146	16.34	6.3	16.29	16.30	139.7	30,726	0.45%	大買/鉅額交易
2021/07/13	25.2	16.34	13	16.30	16.35	12.1	31,238	0.04%
2021/07/12	67	16.37	6.6	16.36	16.20	60.4	31,063	0.19%
2021/07/09	19.5	16.09	20.1	16.07	16.10	-0.6	30,499	0.00%
2021/07/08	11	15.85	30.3	15.80	15.90	-19.3	30,047	-0.06%
2021/07/07	3.5	15.70	95	15.72	15.75	-91.5	29,850	-0.31%
2021/07/06	22	15.60	37.8	15.57	15.75	-15.8	29,706	-0.05%
2021/07/05	50	15.39	15.5	15.39	15.45	34.5	29,426	0.12%
2021/07/02	1.2	15.29	0	0.00	15.30	1.2	29,259	0.00%
2021/07/01	0.2	15.25	5	15.23	15.25	-4.8	29,105	-0.02%
2021/06/30	20.5	15.20	7	15.25	15.25	13.5	29,054	0.05%
2021/06/29	17	15.15	1	15.15	15.15	16	28,937	0.06%
2021/06/28	7	15.20	7.1	15.21	15.20	-0.1	28,984	0.00%
2021/06/25	295	15.15	1	15.10	15.15	294	28,918	1.02%	大買/鉅額交易
2021/06/24	120	15.05	0	0.00	15.05	120	28,900	0.42%	大買/鉅額交易
2021/06/23	0	0.00	29	15.03	15.05	-29	28,948	-0.10%
2021/06/22	9.1	14.87	6	14.85	14.90	3.1	28,784	0.01%
2021/06/21	39.1	14.79	3	14.78	14.80	36.1	28,549	0.13%
2021/06/18	38.2	14.94	26.1	15.00	14.90	12.1	28,221	0.04%
2021/06/17	3	15.10	0	0.00	15.05	3	27,741	0.01%
2021/06/16	1	15.05	5	15.10	15.15	-4	27,915	-0.01%
2021/06/15	1	15.05	0	0.00	15.10	1	27,789	0.00%
2021/06/11	0.2	15.15	0	0.00	15.15	0.2	27,730	0.00%
2021/06/10	1	15.05	0	15.15	15.10	1	27,746	0.00%
2021/06/09	25	15.18	0	0.00	15.15	25	27,663	0.09%
2021/06/08	1	15.25	8	15.27	15.30	-7	27,409	-0.03%
2021/06/07	4	15.01	17	15.25	15.20	-13	27,247	-0.05%
2021/06/04	53.3	15.20	25.3	15.20	15.25	28.1	26,961	0.10%
2021/06/03	9	15.23	15	15.20	15.25	-6	27,056	-0.02%
2021/06/02	11	15.15	18	15.13	15.15	-7	26,789	-0.03%
2021/06/01	16	14.82	100.6	14.85	14.85	-84.6	26,001	-0.33%
2021/05/31	5	14.75	4	14.75	14.80	1	26,079	0.00%
2021/05/28	2	14.60	1	14.65	14.70	1	26,043	0.00%
2021/05/27	15.1	14.51	0	0.00	14.50	15.1	25,968	0.06%
2021/05/26	8	14.72	4	14.71	14.70	4	25,799	0.02%
2021/05/25	0.1	14.65	1	14.65	14.65	-0.9	25,896	0.00%
2021/05/21	18	14.52	27	14.60	14.60	-9	25,834	-0.03%
2021/05/20	18	14.37	1	14.25	14.35	17	25,554	0.07%
2021/05/19	2	14.20	7	14.20	14.25	-5	25,374	-0.02%
2021/05/18	26	14.21	11	14.22	14.25	15	25,257	0.06%
2021/05/17	39.1	13.87	13	13.87	13.80	26.1	25,187	0.10%
2021/05/14	134.2	14.23	16	14.13	14.20	118.2	24,408	0.48%	大買/鉅額交易
2021/05/13	44.1	14.11	9	14.08	14.05	35.1	24,008	0.15%
2021/05/12	46	14.35	259	14.37	14.30	-213	23,669	-0.90%	大賣/鉅額交易
2021/05/11	27.1	14.94	16	14.97	14.90	11.1	22,174	0.05%
2021/05/10	27	15.03	72.7	15.10	15.20	-45.7	21,581	-0.21%
2021/05/07	33	14.85	9.2	14.86	14.90	23.8	21,096	0.11%
2021/05/06	15.4	14.77	24	14.74	14.80	-8.6	20,863	-0.04%
2021/05/05	60	14.61	56	14.57	14.55	4	20,432	0.02%
2021/05/04	31	14.57	40	14.45	14.45	-9	19,962	-0.05%
2021/05/03	101.8	14.85	22.9	14.88	14.65	78.9	19,054	0.41%	大買/
2021/04/29	0.1	14.05	1	14.10	14.10	-0.9	17,556	-0.01%
2021/04/28	3	14.05	0.1	14.05	14.15	2.9	17,532	0.02%
2021/04/27	6.2	14.05	3	14.05	14.10	3.2	17,796	0.02%
2021/04/26	7.1	13.97	75	14.01	14.10	-68	17,606	-0.39%
2021/04/23	2.1	13.90	1	13.95	13.95	1.1	17,333	0.01%
2021/04/22	3.2	13.95	52	13.99	13.95	-48.9	17,267	-0.28%
2021/04/21	51	13.90	4	13.85	13.90	47	16,983	0.28%
2021/04/20	70	13.97	29.2	14.05	14.05	40.8	16,879	0.24%
2021/04/19	127.5	13.93	36.3	14.06	14.05	91.2	16,737	0.55%	大買/
2021/04/16	11	13.65	7.5	13.61	13.70	3.5	16,123	0.02%
2021/04/15	13.2	13.50	13	13.55	13.55	0.2	16,064	0.00%
2021/04/14	1.8	13.43	1	13.45	13.50	0.8	15,922	0.01%
2021/04/13	10.5	13.45	31	13.45	13.40	-20.5	15,840	-0.13%
2021/04/12	0	0.00	11	13.40	13.40	-11	15,701	-0.07%
2021/04/09	16	13.27	3	13.30	13.30	13	15,537	0.08%
2021/04/08	4	13.33	1	13.30	13.30	3	15,456	0.02%
2021/04/07	1.3	13.30	1.6	13.33	13.40	-0.3	15,631	0.00%
2021/04/06	43.2	13.32	9	13.35	13.30	34.2	15,558	0.22%
2021/04/01	0	0.00	4.4	13.35	13.40	-4.4	15,476	-0.03%
2021/03/31	53.9	13.39	3	13.40	13.40	50.9	15,360	0.33%
2021/03/30	5	13.35	2	13.45	13.45	3	15,108	0.02%
2021/03/29	3	13.40	0	0.00	13.40	3	14,953	0.02%
2021/03/26	0.5	13.30	5	13.34	13.30	-4.5	14,774	-0.03%
2021/03/25	0	0.00	1	13.30	13.30	-1	14,698	-0.01%
2021/03/24	16	13.20	3	13.20	13.20	13	14,722	0.09%
2021/03/23	2.3	13.16	0	13.20	13.20	2.3	14,748	0.02%
2021/03/22	1	13.15	12	13.06	13.20	-11	14,775	-0.07%
2021/03/19	28	13.10	16	13.12	13.10	12	14,780	0.08%
2021/03/18	2	13.20	2	13.25	13.20	0	14,451	0.00%
2021/03/17	17	13.21	0	0.00	13.20	17	14,523	0.12%
2021/03/16	5	13.30	0	0.00	13.30	5	14,526	0.03%
2021/03/15	2	13.28	0	0.00	13.30	2	14,569	0.01%
2021/03/12	1	13.25	0	0.00	13.25	1	14,765	0.01%
2021/03/11	10	13.30	4.1	13.29	13.30	5.9	14,942	0.04%
2021/03/10	0.3	13.20	2	13.25	13.20	-1.7	14,777	-0.01%
2021/03/09	0	13.05	0	0.00	13.20	0	14,648	0.00%
2021/03/08	1	13.05	0	0.00	13.00	1	14,464	0.01%
2021/03/05	3	12.95	2	12.95	13.05	1	14,321	0.01%
2021/03/04	6	13.03	13	13.00	13.00	-7	14,957	-0.05%
2021/03/03	0	0.00	30	13.05	13.10	-30	14,898	-0.20%
2021/03/02	3	12.98	5	13.05	12.95	-2	14,725	-0.01%
2021/02/26	1	13.00	0.1	13.10	12.95	0.9	14,593	0.01%
2021/02/25	0	0.00	6	13.18	13.25	-6	14,193	-0.04%
2021/02/24	0.1	13.05	15	13.07	13.10	-14.9	14,062	-0.11%
2021/02/23	8	12.96	11	13.00	13.05	-3	14,005	-0.02%
2021/02/22	2	12.95	1	12.90	12.90	1	13,870	0.01%
2021/02/19	0.6	12.90	2	12.90	12.90	-1.4	13,883	-0.01%
2021/02/18	8.2	12.90	2	12.90	12.90	6.2	13,828	0.04%
2021/02/17	0	0.00	3	12.90	12.90	-3	13,856	-0.02%
2021/02/05	14	12.64	1	12.65	12.70	13	13,528	0.10%
2021/02/04	2	12.55	0.7	12.60	12.55	1.3	13,555	0.01%
2021/02/03	17	12.57	1	12.55	12.55	16	13,800	0.12%
2021/02/02	23.6	12.72	0	0.00	12.60	23.6	13,598	0.17%
2021/02/01	14	12.70	0	0.00	12.70	14	13,482	0.10%
2021/01/29	1.4	12.58	0	0.00	12.50	1.4	13,397	0.01%
2021/01/28	7	12.61	5	12.65	12.65	2	13,059	0.02%
2021/01/27	6	12.73	0	0.00	12.70	6	12,875	0.05%
2021/01/26	9	12.72	0	0.00	12.70	9	12,815	0.07%
2021/01/25	6	12.78	0.6	12.80	12.80	5.4	12,747	0.04%
2021/01/22	4	12.73	0.5	12.80	12.70	3.5	12,781	0.03%
2021/01/21	12.2	12.82	1.4	12.85	12.80	10.8	12,643	0.09%
2021/01/20	52.6	12.84	1	12.95	12.80	51.6	12,518	0.41%
2021/01/19	0	0.00	1.5	13.08	13.05	-1.5	12,108	-0.01%
2021/01/18	10	13.05	287.7	13.08	13.05	-277.7	12,036	-2.31%	大賣/鉅額交易
2021/01/15	0	0.00	13	13.20	13.15	-13	11,978	-0.11%
2021/01/14	0	0.00	1	13.30	13.30	-1	11,951	-0.01%
2021/01/13	1	13.25	1	13.25	13.25	0	11,906	0.00%
2021/01/12	0	0.00	0.2	13.20	13.20	-0.2	11,791	0.00%
2021/01/11	0	0.00	2.7	13.30	13.35	-2.7	11,693	-0.02%
2021/01/08	4	13.25	5	13.30	13.30	-1	11,528	-0.01%
2021/01/07	20	13.15	4	13.20	13.15	16	11,352	0.14%
2021/01/06	20.3	13.13	1	13.15	13.15	19.3	11,319	0.17%
2021/01/05	16.2	13.15	6	13.19	13.20	10.2	11,178	0.09%
2021/01/04	2	13.20	0	0.00	13.20	2	11,161	0.02%
2020/12/31	40.1	13.20	0.1	13.20	13.25	40	11,116	0.36%
2020/12/30	20	13.20	23	13.25	13.25	-3	11,043	-0.03%
2020/12/29	20.9	13.00	0	0.00	13.05	20.9	10,802	0.19%
2020/12/28	0	0.00	50	12.95	13.00	-50	10,776	-0.46%
2020/12/24	4	13.00	0	0.00	13.05	4	10,897	0.04%
2020/12/22	0	0.00	0.1	13.10	13.05	-0.1	11,127	0.00%
2020/12/18	2	13.10	3.1	13.08	13.10	-1.1	11,499	-0.01%
2020/12/17	0	0.00	3	13.15	13.15	-3	11,496	-0.03%
2020/12/15	9	12.99	0	0.00	12.95	9	11,510	0.08%
2020/12/11	1	13.10	178.9	13.09	13.15	-177.9	11,613	-1.53%	大賣/鉅額交易
2020/12/10	99	12.95	73	13.05	12.95	26	11,487	0.23%
2020/12/09	1.8	12.92	1	12.95	12.95	0.8	11,395	0.01%
2020/12/08	87	12.95	0	0.00	12.95	87	11,315	0.77%
2020/12/07	3.4	13.25	0	0.00	13.20	3.4	11,141	0.03%
2020/12/04	0	0.00	1	13.25	13.25	-1	11,043	-0.01%
2020/12/03	5	13.25	20.1	13.25	13.25	-15.1	11,002	-0.14%
2020/12/02	5	13.25	0	0.00	13.30	5	11,007	0.05%
2020/12/01	3	13.25	0	0.00	13.30	3	11,024	0.03%
2020/11/30	0	0.00	6	13.28	13.35	-6	11,135	-0.05%
2020/11/27	4.3	13.35	0	0.00	13.35	4.3	10,464	0.04%
2020/11/26	0.9	13.30	0	0.00	13.35	0.9	10,389	0.01%
2020/11/25	0	13.25	4	13.25	13.30	-4	10,572	-0.04%
2020/11/23	0	0.00	0.4	13.30	13.35	-0.4	10,605	0.00%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/19	0	0.00	1	13.30	13.30	-1	10,487	-0.01%
2020/11/18	0	0.00	11	13.35	13.35	-11	10,607	-0.10%
2020/11/17	1	13.20	0	0.00	13.30	1	10,950	0.01%
2020/11/16	1	13.25	0.2	13.25	13.30	0.8	11,260	0.01%
2020/11/12	0	0.00	2.1	13.20	13.20	-2.1	11,255	-0.02%
2020/11/11	102	13.25	40	13.30	13.35	62	11,179	0.55%	大買/
2020/11/10	1	13.15	11	13.19	13.20	-10	10,959	-0.09%
2020/11/09	0	0.00	6	13.05	13.05	-6	10,922	-0.05%
2020/11/06	6	12.95	1.1	12.90	13.00	4.9	11,128	0.04%
2020/11/05	75	12.85	0	0.00	12.95	75	11,846	0.63%
2020/11/03	3	12.80	2	12.85	12.90	1	13,229	0.01%
2020/11/02	6	12.60	0	0.00	12.70	6	13,904	0.04%
2020/10/30	12.3	12.62	5	12.60	12.60	7.3	14,527	0.05%
2020/10/29	1.2	12.72	0	0.00	12.65	1.2	14,705	0.01%
2020/10/28	0	0.00	201.3	12.82	12.85	-201.3	14,760	-1.36%	大賣/鉅額交易
2020/10/27	1.5	12.83	0	0.00	12.80	1.5	15,031	0.01%
2020/10/26	8.6	12.85	12.4	12.86	12.85	-3.8	15,143	-0.02%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	7	12.71	0	0.00	12.70	7	15,885	0.04%
2020/10/20	1	12.85	0.6	12.85	12.80	0.4	15,935	0.00%
2020/10/16	10	12.75	0	0.00	12.75	10	16,156	0.06%
2020/10/15	10	12.78	10	12.75	12.85	0	16,231	0.00%
2020/10/14	11.1	12.82	2	12.85	12.80	9.1	16,205	0.06%
2020/10/13	10	12.90	0	0.00	12.90	10	16,209	0.06%
2020/10/12	2	12.90	1	12.90	13.00	1	16,449	0.01%
2020/10/08	0	0.00	0.2	12.95	12.95	-0.2	16,505	0.00%
2020/10/07	8	12.90	7	12.90	12.85	1	16,512	0.01%
2020/10/06	11	12.90	0	0.00	12.95	11	16,647	0.07%
2020/10/05	4	12.80	0	0.00	12.85	4	16,713	0.02%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	7	12.83	2	12.80	12.80	5	16,857	0.03%
2020/09/28	0	0.00	6.5	12.62	12.75	-6.5	17,016	-0.04%
2020/09/25	12	12.58	2	12.50	12.50	10	17,314	0.06%
2020/09/24	30.1	12.54	11	12.51	12.40	19.1	17,335	0.11%
2020/09/23	5	12.80	2	12.78	12.75	3	17,165	0.02%
2020/09/22	1.4	12.88	5.1	12.95	12.85	-3.7	17,100	-0.02%
2020/09/21	4	13.05	3	12.95	12.95	1	17,166	0.01%
2020/09/18	0	0.00	0	13.15	13.10	0	17,280	0.00%
2020/09/17	0.2	13.15	0	0.00	13.05	0.2	17,237	0.00%
2020/09/16	0	0.00	14	13.06	13.15	-14	17,370	-0.08%
2020/09/14	10.6	13.06	0	0.00	13.10	10.6	17,764	0.06%
2020/09/11	1.3	13.15	2	13.00	13.10	-0.7	18,017	0.00%
2020/09/09	2.5	13.04	1	12.95	13.00	1.5	18,132	0.01%
2020/09/07	1	13.00	2	13.00	13.05	-1	18,512	-0.01%
2020/09/04	1	12.95	0	0.00	13.00	1	18,794	0.01%
2020/09/03	1	13.05	64	13.05	13.05	-63	18,830	-0.33%
2020/09/02	7	13.10	0	0.00	13.05	7	18,841	0.04%
2020/08/28	1	13.15	13	13.20	13.15	-12	19,252	-0.06%
2020/08/27	6	13.17	0	0.00	13.20	6	19,584	0.03%
2020/08/26	1	13.20	5	13.20	13.25	-4	19,801	-0.02%
2020/08/25	11	13.25	0	0.00	13.25	11	20,076	0.05%
2020/08/24	12	13.20	100	13.50	13.15	-88	20,724	-0.42%
2020/08/21	155	13.40	215	13.26	13.45	-60	20,731	-0.29%	大買/大賣/
2020/08/20	26	12.98	0	0.00	13.00	26	20,427	0.13%
2020/08/19	0.5	13.20	0	0.00	13.15	0.5	20,199	0.00%
2020/08/18	0	0.00	1	13.20	13.20	-1	20,173	0.00%
2020/08/13	12	13.20	2	13.15	13.20	10	20,576	0.05%
2020/08/12	22	13.25	10	13.20	13.25	12	20,564	0.06%
2020/08/11	34	13.12	0	0.00	13.10	34	20,388	0.17%
2020/08/10	3	13.85	10	13.93	13.85	-7	19,695	-0.04%
2020/08/07	4	13.84	5	13.85	13.85	-1	19,168	-0.01%
2020/08/06	2	13.80	44.2	13.87	13.90	-42.2	18,712	-0.23%
2020/08/05	15	13.65	5	13.62	13.65	10	18,234	0.05%
2020/08/04	0	0.00	10	13.50	13.45	-10	17,857	-0.06%
2020/08/03	0	0.00	5.9	13.36	13.35	-5.9	17,635	-0.03%
2020/07/31	41	13.35	3	13.45	13.35	38	17,674	0.21%
2020/07/29	1	13.50	0	0.00	13.40	1	17,562	0.01%
2020/07/28	21	13.30	4.2	13.30	13.25	16.9	17,790	0.09%
2020/07/27	18	13.40	7	13.35	13.35	11	17,993	0.06%
2020/07/24	0	0.00	10	13.50	13.45	-10	17,994	-0.06%
2020/07/23	5	13.55	0.1	13.55	13.55	4.9	18,076	0.03%
2020/07/20	2	13.50	0	0.00	13.45	2	18,233	0.01%
2020/07/17	51	13.55	25	13.51	13.50	26	18,280	0.14%
2020/07/16	0	0.00	5	13.55	13.50	-5	18,613	-0.03%
2020/07/15	0	0.00	2	13.55	13.55	-2	18,489	-0.01%
2020/07/14	13	13.51	0	0.00	13.55	13	18,649	0.07%
2020/07/13	2.3	13.55	6	13.53	13.60	-3.7	18,961	-0.02%
2020/07/10	1.1	13.50	0	0.00	13.55	1.1	19,134	0.01%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/08	3	13.55	122	13.55	13.60	-119	19,481	-0.61%	大賣/鉅額交易
2020/07/07	2	13.58	106	13.60	13.60	-104	19,531	-0.53%	大賣/鉅額交易
2020/07/06	32.4	13.60	39	13.60	13.65	-6.6	19,441	-0.03%
2020/07/03	58	13.45	5	13.53	13.50	53	19,365	0.27%
2020/07/02	0	0.00	5	13.53	13.45	-5	19,466	-0.03%
2020/07/01	10	13.45	10	13.50	13.50	0	19,807	0.00%
2020/06/30	101	13.40	2	13.40	13.35	99	19,927	0.50%	大買/
2020/06/29	17	13.33	0.9	13.40	13.30	16.1	20,145	0.08%
2020/06/23	0	0.00	18	13.50	13.50	-18	20,667	-0.09%
2020/06/19	6	13.33	3	13.35	13.20	3	21,470	0.01%
2020/06/18	7	13.46	0	0.00	13.35	7	21,604	0.03%
2020/06/16	0	0.00	5	13.49	13.50	-5	23,010	-0.02%
2020/06/15	3	13.20	0	0.00	13.20	3	24,374	0.01%
2020/06/12	7	13.19	37	13.14	13.20	-30	25,158	-0.12%
2020/06/11	31	13.51	0	0.00	13.40	31	25,695	0.12%
2020/06/10	0	0.00	17	13.62	13.70	-17	26,204	-0.06%
2020/06/09	6	13.52	2	13.60	13.50	4	27,071	0.01%
2020/06/08	20	13.55	14	13.57	13.60	6	27,772	0.02%
2020/06/05	3	13.43	6	13.45	13.40	-3	27,939	-0.01%
2020/06/04	43	13.46	0	0.00	13.55	43	28,337	0.15%
2020/06/03	28	13.51	41	13.55	13.60	-13	28,680	-0.05%
2020/06/02	0	0.00	25	13.30	13.30	-25	28,691	-0.09%
2020/06/01	0	0.00	8	13.20	13.20	-8	28,555	-0.03%
2020/05/29	0	0.00	4	12.90	13.00	-4	28,509	-0.01%
2020/05/27	31	12.70	1	12.65	12.65	30	28,443	0.11%
2020/05/26	20	12.69	1.2	12.66	12.70	18.8	28,615	0.07%
2020/05/25	1	12.45	0	0.00	12.50	1	28,655	0.00%
2020/05/22	11	12.51	4	12.50	12.50	7	28,785	0.02%
2020/05/20	5	12.60	0.7	12.65	12.65	4.3	28,628	0.01%
2020/05/19	3	12.65	6.6	12.61	12.65	-3.6	28,739	-0.01%
2020/05/18	0	0.00	12	12.39	12.45	-12	28,885	-0.04%
2020/05/15	2	12.38	10	12.40	12.35	-8	28,915	-0.03%
2020/05/14	29	12.30	0	0.00	12.30	29	28,941	0.10%
2020/05/13	1	12.50	0	0.00	12.45	1	28,667	0.00%
2020/05/12	2	12.53	0	0.00	12.45	2	28,707	0.01%
2020/05/11	0	0.00	10	12.60	12.60	-10	28,559	-0.04%
2020/05/08	0	0.00	1	12.35	12.35	-1	28,440	0.00%
2020/05/07	4	12.25	6	12.26	12.30	-2	28,517	-0.01%
2020/05/06	2	12.25	3	12.25	12.25	-1	28,544	0.00%
2020/05/05	10	12.35	14	12.34	12.30	-4	28,519	-0.01%
2020/05/04	30	12.23	4	12.23	12.25	26	28,524	0.09%
2020/04/30	8.2	12.65	2	12.70	12.75	6.2	28,288	0.02%
2020/04/29	2.1	12.23	3	12.35	12.35	-0.9	28,319	0.00%
2020/04/28	1	12.00	0	0.00	12.05	1	28,403	0.00%
2020/04/27	22	11.95	0	0.00	12.00	22	29,104	0.08%
2020/04/24	12.1	11.75	0	0.00	11.70	12.1	29,249	0.04%
2020/04/23	1	11.80	10	11.85	11.80	-9	29,311	-0.03%
2020/04/22	2	11.70	1	11.85	11.85	1	29,305	0.00%
2020/04/21	8	11.88	0	0.00	11.75	8	29,380	0.03%
2020/04/20	2	12.20	0	0.00	12.20	2	29,082	0.01%
2020/04/17	11.7	12.37	0	0.00	12.25	11.7	29,055	0.04%
2020/04/16	2	12.18	0	0.00	12.25	2	28,844	0.01%
2020/04/15	12	12.30	14.5	12.35	12.40	-2.5	28,574	-0.01%
2020/04/14	13	11.94	15	12.17	12.20	-2	28,344	-0.01%
2020/04/13	20	11.96	5	11.97	12.00	15	28,111	0.05%
2020/04/10	18	12.08	15	12.15	12.25	3	27,918	0.01%
2020/04/09	6	11.90	49	11.89	11.95	-43	27,818	-0.15%
2020/04/08	10	11.80	1	11.85	11.80	9	27,779	0.03%
2020/04/07	16	11.73	209	11.75	11.70	-193	27,564	-0.70%	大賣/鉅額交易
2020/04/06	7	11.56	2	11.70	11.70	5	27,415	0.02%
2020/04/01	3	11.62	0	0.00	11.60	3	27,004	0.01%
2020/03/31	12	11.67	0	0.00	11.70	12	26,772	0.04%
2020/03/30	2	11.68	0	0.00	11.80	2	26,379	0.01%
2020/03/27	2	11.78	1	11.75	11.85	1	26,118	0.00%
2020/03/26	2	11.70	70	11.64	11.60	-68	25,688	-0.26%
2020/03/25	20	11.69	12	11.69	11.70	8	25,584	0.03%
2020/03/24	11	10.92	13	10.97	11.05	-2	25,066	-0.01%
2020/03/23	9	10.37	0	0.00	10.50	9	24,761	0.04%
2020/03/20	26	10.66	15	10.67	10.85	11	24,406	0.05%
2020/03/19	176	10.42	50	10.37	10.30	126	23,266	0.54%	大買/鉅額交易
2020/03/18	50.1	11.62	30	11.68	11.40	20.1	21,943	0.09%
2020/03/17	28	12.00	78.2	12.08	11.95	-50.2	21,157	-0.24%
2020/03/16	31.5	12.75	4	12.55	12.55	27.5	20,307	0.14%
2020/03/13	31	12.67	3	12.72	13.15	28	19,496	0.14%
2020/03/12	34	13.57	13	13.50	13.50	21	18,503	0.11%
2020/03/11	4	13.94	15	13.90	13.90	-11	17,683	-0.06%
2020/03/10	2	13.80	26	13.74	13.95	-24	17,321	-0.14%
2020/03/09	46	13.90	12	13.90	13.85	34	16,788	0.20%
2020/03/06	19	14.07	0	0.00	14.05	19	16,194	0.12%
2020/03/05	7.9	14.19	5.1	14.15	14.20	2.8	15,879	0.02%
2020/03/04	2	14.13	1	14.10	14.20	1	15,929	0.01%
2020/03/03	5	14.13	0	0.00	14.20	5	15,689	0.03%
2020/03/02	18.1	13.98	51	14.10	14.00	-32.9	15,503	-0.21%
2020/02/27	6	14.22	13	14.29	14.20	-7	15,577	-0.04%
2020/02/26	1	14.30	2	14.35	14.35	-1	15,332	-0.01%
2020/02/25	14	14.35	3	14.35	14.35	11	15,157	0.07%
2020/02/24	3	14.47	0	0.00	14.45	3	15,048	0.02%
2020/02/21	6	14.65	1	14.65	14.60	5	14,991	0.03%
2020/02/20	2	14.75	1	14.75	14.65	1	14,871	0.01%
2020/02/19	0.1	14.65	2	14.65	14.65	-1.9	14,645	-0.01%
2020/02/18	12	14.49	2	14.55	14.50	10	14,435	0.07%
2020/02/17	1.8	14.47	8	14.49	14.50	-6.2	14,373	-0.04%
2020/02/14	5	14.50	0	0.00	14.45	5	14,368	0.03%
2020/02/13	5	14.50	0	0.00	14.45	5	14,413	0.03%
2020/02/11	6	14.49	0	0.00	14.40	6	14,590	0.04%
2020/02/10	0	0.00	11	14.26	14.35	-11	14,840	-0.07%
2020/02/07	10	14.40	0	0.00	14.30	10	14,858	0.07%
2020/02/06	0	0.00	1	14.45	14.45	-1	14,881	-0.01%
2020/02/05	0	0.00	1.7	14.28	14.35	-1.7	14,931	-0.01%
2020/02/04	0	0.00	1	14.25	14.35	-1	14,877	-0.01%
2020/02/03	10	14.00	33	13.95	14.15	-23	15,126	-0.15%
2020/01/31	6	14.20	1.2	14.29	14.15	4.8	14,723	0.03%
2020/01/30	56	14.25	38	14.32	14.10	18	14,635	0.12%
2020/01/20	5	14.75	16.2	14.74	14.70	-11.2	13,737	-0.08%
2020/01/17	0	0.00	5	14.65	14.65	-5	13,432	-0.04%
2020/01/16	0	0.00	15	14.57	14.60	-15	13,323	-0.11%
2020/01/15	0.2	14.55	8	14.50	14.55	-7.8	13,176	-0.06%
2020/01/14	41	14.55	0	0.00	14.50	41	13,076	0.31%
2020/01/13	1	14.50	16	14.48	14.55	-15	12,993	-0.12%
2020/01/10	5	14.40	9	14.40	14.45	-4	12,926	-0.03%
2020/01/08	7	14.30	20	14.30	14.30	-13	12,861	-0.10%
2020/01/07	5	14.35	0	0.00	14.40	5	12,794	0.04%
2020/01/03	2	14.50	0	0.00	14.55	2	12,816	0.02%
2019/12/31	2	14.50	0	0.00	14.50	2	12,740	0.02%
2019/12/30	3	14.55	0	14.60	14.60	3	12,754	0.02%
2019/12/27	2	14.55	0.5	14.55	14.60	1.5	12,724	0.01%
2019/12/26	15	14.55	2	14.55	14.55	13	12,786	0.10%
2019/12/25	0	0.00	7	14.50	14.55	-7	12,927	-0.05%
2019/12/24	0	0.00	0.4	14.50	14.50	-0.4	12,963	0.00%
2019/12/23	1	14.55	0.1	14.55	14.60	0.9	12,964	0.01%
2019/12/20	0	0.00	11	14.60	14.55	-11	13,018	-0.08%
2019/12/18	5	14.55	45.4	14.50	14.55	-40.4	12,683	-0.32%
2019/12/16	9	14.40	1	14.40	14.45	8	12,699	0.06%
2019/12/13	1	14.35	11	14.35	14.40	-10	12,764	-0.08%
2019/12/11	2	14.30	0	0.00	14.30	2	12,824	0.02%
2019/12/10	1	14.30	1	14.30	14.30	0	12,974	0.00%
2019/12/09	1.9	14.30	20.7	14.30	14.30	-18.8	13,107	-0.14%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/12/04	2	14.25	0	0.00	14.30	2	13,687	0.01%
2019/12/03	0	0.00	21	14.30	14.35	-21	13,785	-0.15%
2019/12/02	0.1	14.30	10	14.25	14.30	-9.9	13,806	-0.07%
2019/11/27	2	14.40	1	14.40	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	2	14.40	0.1	14.40	14.40	1.9	14,698	0.01%
2019/11/22	10	14.28	0	0.00	14.30	10	15,006	0.07%
2019/11/21	16	14.30	0	0.00	14.25	16	15,087	0.11%
2019/11/19	0	0.00	6	14.35	14.40	-6	14,983	-0.04%
2019/11/18	22	14.32	0	0.00	14.40	22	15,048	0.15%
2019/11/15	0	0.00	1	14.30	14.30	-1	15,055	-0.01%
2019/11/14	0	0.00	5	14.29	14.30	-5	15,054	-0.03%
2019/11/12	0	0.00	1	14.40	14.40	-1	15,254	-0.01%
2019/11/11	1	14.35	15	14.41	14.35	-14	15,285	-0.09%
2019/11/08	2	14.48	1	14.50	14.50	1	15,255	0.01%
2019/11/07	0.7	14.45	12	14.51	14.45	-11.3	15,590	-0.07%
2019/11/06	0	0.00	3	14.43	14.45	-3	15,762	-0.02%
2019/11/05	4	14.30	6.4	14.39	14.40	-2.4	15,751	-0.02%
2019/11/04	0.5	14.25	7	14.25	14.30	-6.5	15,825	-0.04%
2019/11/01	4	14.10	0.1	14.20	14.20	3.9	15,845	0.02%
2019/10/31	0	0.00	150	14.11	14.15	-150	16,057	-0.93%	大賣/鉅額交易
2019/10/30	0	0.00	37	14.10	14.10	-37	15,777	-0.23%
2019/10/29	1	14.00	35	14.05	14.05	-34	16,051	-0.21%
2019/10/28	0	0.00	4	13.95	14.00	-4	15,893	-0.03%
2019/10/25	0	0.00	38	13.99	14.00	-38	15,945	-0.24%
2019/10/24	5	13.95	7	14.00	14.00	-2	15,989	-0.01%
2019/10/23	0.3	13.95	0	0.00	13.95	0.3	16,119	0.00%
2019/10/22	0	0.00	6	14.00	14.00	-6	16,269	-0.04%
2019/10/18	1	13.95	1.2	13.91	13.95	-0.2	16,510	0.00%
2019/10/17	0	0.00	3.1	13.95	13.95	-3.1	16,648	-0.02%
2019/10/16	8	13.90	6	13.95	13.95	2	16,815	0.01%
2019/10/14	0	0.00	4	13.90	13.90	-4	17,143	-0.02%
2019/10/08	20	13.90	0	0.00	13.85	20	17,366	0.12%
2019/10/07	4	13.75	0	0.00	13.80	4	17,448	0.02%
2019/10/04	1.1	13.80	0	0.00	13.75	1.1	17,457	0.01%
2019/10/03	10	13.80	0	0.00	13.80	10	17,488	0.06%
2019/10/02	0	0.00	0	14.00	13.90	0	17,541	0.00%
2019/10/01	0	0.00	20.2	14.00	14.00	-20.2	17,436	-0.12%
2019/09/27	0.3	13.95	0	0.00	13.85	0.3	17,350	0.00%
2019/09/26	1	13.95	34	14.00	13.95	-33	17,368	-0.19%
2019/09/25	0	14.00	19	13.90	13.95	-19	17,395	-0.11%
2019/09/24	2.8	14.00	0	0.00	14.05	2.8	17,400	0.02%
2019/09/20	1	14.10	6.1	14.10	14.10	-5.1	17,518	-0.03%
2019/09/19	0	0.00	3	14.07	14.10	-3	17,310	-0.02%
2019/09/18	1.7	14.04	12.1	14.07	14.10	-10.4	17,236	-0.06%
2019/09/17	0	0.00	3	13.95	14.00	-3	17,057	-0.02%
2019/09/16	0	0.00	2	13.85	13.85	-2	17,059	-0.01%
2019/09/12	2	13.88	0	0.00	13.85	2	17,050	0.01%
2019/09/11	0.7	14.00	0	0.00	13.90	0.7	17,071	0.00%
2019/09/10	0.2	14.00	41.6	13.86	13.90	-41.4	17,039	-0.24%
2019/09/09	5	13.84	5	13.85	13.80	0	16,822	0.00%
2019/09/06	2	13.73	5	13.75	13.75	-3	16,748	-0.02%
2019/09/05	0	0.00	10	13.65	13.65	-10	16,697	-0.06%
2019/09/04	1	13.45	0	0.00	13.50	1	16,807	0.01%
2019/09/03	8	13.47	0	0.00	13.45	8	16,973	0.05%
2019/09/02	3	13.45	0	0.00	13.45	3	17,144	0.02%
2019/08/30	7	13.35	0	0.00	13.40	7	17,252	0.04%
2019/08/29	19	13.40	0	0.00	13.35	19	16,717	0.11%
2019/08/27	13	13.45	0	0.00	13.45	13	16,227	0.08%
2019/08/26	8.7	13.52	0	0.00	13.50	8.7	16,116	0.05%
2019/08/23	5	13.60	0	0.00	13.65	5	16,094	0.03%
2019/08/22	2	13.70	0	0.00	13.70	2	16,110	0.01%
2019/08/21	1	13.60	0	0.00	13.65	1	17,472	0.01%
2019/08/20	3	13.65	6	13.70	13.65	-3	17,581	-0.02%
2019/08/19	6	13.61	0	0.00	13.65	6	17,732	0.03%
2019/08/16	4	13.50	0	0.00	13.55	4	17,708	0.02%
2019/08/15	25	13.50	0	0.00	13.50	25	17,571	0.14%
2019/08/14	1.5	13.70	0	0.00	13.65	1.5	17,700	0.01%
2019/08/13	4.3	13.64	1	13.65	13.60	3.3	17,669	0.02%
2019/08/12	13	13.77	0	0.00	13.70	13	17,584	0.07%
2019/08/08	13	14.30	2	14.30	14.30	11	17,240	0.06%
2019/08/07	0	0.00	3	14.33	14.35	-3	16,817	-0.02%
2019/08/06	55	14.35	0	0.00	14.35	55	16,932	0.32%
2019/08/05	3	14.32	0	0.00	14.35	3	16,796	0.02%
2019/08/02	17	14.34	0	0.00	14.25	17	16,717	0.10%
2019/08/01	4	14.48	0.3	14.50	14.45	3.7	16,650	0.02%
2019/07/31	3	14.63	0	0.00	14.60	3	16,544	0.02%
2019/07/29	1	14.65	1	14.70	14.70	0	16,445	0.00%
2019/07/25	0	0.00	15	14.68	14.75	-15	16,853	-0.09%
2019/07/24	0	0.00	1	14.65	14.55	-1	16,819	-0.01%
2019/07/23	1	14.70	0.5	14.65	14.65	0.5	17,011	0.00%
2019/07/22	0.4	14.75	52	14.70	14.75	-51.6	17,563	-0.29%
2019/07/19	1	14.70	1	14.70	14.70	0	17,729	0.00%
2019/07/17	0	0.00	6	14.64	14.65	-6	17,651	-0.03%
2019/07/16	0	0.00	1	14.55	14.55	-1	17,741	-0.01%
2019/07/15	3	14.53	8	14.50	14.55	-5	17,655	-0.03%
2019/07/12	60	14.60	32	14.60	14.55	28	17,662	0.16%
2019/07/11	10	14.50	5	14.50	14.50	5	17,487	0.03%
2019/07/10	8.4	14.40	5	14.36	14.40	3.4	17,438	0.02%
2019/07/08	0	0.00	4	14.40	14.40	-4	17,633	-0.02%
2019/07/04	3	14.30	59	14.30	14.35	-56	17,888	-0.31%
2019/07/03	0	0.00	3	14.30	14.30	-3	17,897	-0.02%
2019/07/02	1.3	14.29	5	14.30	14.25	-3.7	17,951	-0.02%
2019/07/01	5	14.31	30	14.30	14.30	-25	17,976	-0.14%
2019/06/28	2	14.33	0	0.00	14.30	2	17,897	0.01%
2019/06/27	0	0.00	1	14.35	14.30	-1	17,996	-0.01%
2019/06/26	9	14.33	1	14.35	14.25	8	18,051	0.04%
2019/06/25	1	14.35	31	14.30	14.35	-30	18,010	-0.17%
2019/06/24	0	0.00	4	14.30	14.35	-4	18,085	-0.02%
2019/06/21	1	14.30	0	0.00	14.35	1	18,238	0.01%
2019/06/20	0	0.00	1	14.35	14.35	-1	18,312	-0.01%
2019/06/19	9	14.21	0	0.00	14.30	9	18,669	0.05%
2019/06/17	10	14.15	0	0.00	14.15	10	18,696	0.05%
2019/06/14	0	0.00	25	14.15	14.15	-25	18,893	-0.13%
2019/06/13	8	14.01	0	0.00	14.05	8	18,937	0.04%
2019/06/12	4	14.08	3	14.05	14.05	1	18,976	0.01%
2019/06/11	3	14.20	10	14.30	14.15	-7	18,809	-0.04%
2019/06/10	1	14.30	6	14.30	14.30	-5	18,748	-0.03%
2019/06/06	10	14.28	4.7	14.26	14.25	5.3	18,749	0.03%
2019/06/05	12	14.15	4	14.15	14.20	8	19,513	0.04%
2019/06/04	1	14.20	2	14.15	14.10	-1	19,525	-0.01%
2019/06/03	0	0.00	1	14.10	14.15	-1	19,528	-0.01%
2019/05/31	0	0.00	35.3	13.96	14.10	-35.3	19,408	-0.18%
2019/05/29	201	13.95	0	0.00	13.90	201	19,364	1.04%	大買/鉅額交易
2019/05/28	1	14.05	5	14.05	13.90	-4	19,593	-0.02%
2019/05/27	21	14.10	8	14.05	14.10	13	18,394	0.07%
2019/05/24	1	13.95	6	13.95	14.00	-5	18,252	-0.03%
2019/05/23	0	0.00	10	13.90	13.95	-10	18,161	-0.06%
2019/05/21	11	13.95	2	14.00	14.00	9	18,406	0.05%
2019/05/20	15	13.80	0	0.00	13.85	15	18,269	0.08%
2019/05/17	11	13.75	0	0.00	13.75	11	18,335	0.06%
2019/05/16	11	13.71	39	13.80	13.70	-28	18,410	-0.15%
2019/05/15	41	13.80	0	0.00	13.75	41	18,301	0.22%
2019/05/14	0	0.00	40	13.75	13.75	-40	18,286	-0.22%
2019/05/13	75.1	13.85	0	0.00	13.85	75.1	18,111	0.41%
2019/05/10	6.2	13.90	0	0.00	13.85	6.2	18,186	0.03%
2019/05/09	6	13.89	0	0.00	13.85	6	18,350	0.03%
2019/05/08	4	13.90	55.3	13.90	14.05	-51.3	18,217	-0.28%
2019/05/07	2	13.93	0	0.00	13.95	2	18,179	0.01%
2019/05/06	9	13.88	0	0.00	13.85	9	18,278	0.05%
2019/05/03	14.2	13.99	10	14.00	14.00	4.2	18,092	0.02%
2019/05/02	1.1	14.01	0.1	14.10	14.10	1	17,827	0.01%
2019/04/30	0	0.00	13	14.04	14.00	-13	17,854	-0.07%
2019/04/29	30	13.90	1	13.95	14.00	29	17,960	0.16%
2019/04/26	63.8	13.86	117.6	13.88	13.90	-53.7	17,634	-0.30%	大賣/
2019/04/25	55.9	14.13	0	0.00	14.10	55.9	16,934	0.33%
2019/04/24	10	14.18	0	0.00	14.20	10	16,893	0.06%
2019/04/23	20	14.10	0	0.00	14.15	20	16,882	0.12%
2019/04/22	25	14.17	0	14.20	14.10	25	16,841	0.15%
2019/04/19	0	0.00	0.1	14.25	14.25	-0.1	16,670	0.00%
2019/04/18	10	14.20	0	0.00	14.20	10	16,873	0.06%
2019/04/17	6	14.20	0	0.00	14.20	6	16,974	0.04%
2019/04/16	10	14.20	1	14.20	14.20	9	16,985	0.05%
2019/04/15	5	14.25	0	0.00	14.20	5	17,120	0.03%
2019/04/12	1	14.25	0	0.00	14.20	1	17,108	0.01%
2019/04/11	2	14.25	3	14.25	14.25	-1	16,935	-0.01%
2019/04/10	7	14.24	0	0.00	14.25	7	16,894	0.04%
2019/04/09	0	0.00	2	14.20	14.25	-2	16,839	-0.01%
2019/04/08	0	0.00	1	14.15	14.15	-1	16,866	-0.01%
2019/04/02	1	14.10	9	14.10	14.10	-8	17,161	-0.05%
2019/04/01	55	14.00	19	14.04	14.00	36	17,226	0.21%
2019/03/29	6	14.00	4	14.03	14.05	2	17,144	0.01%
2019/03/28	5	14.00	0	13.95	13.95	5	17,027	0.03%
2019/03/27	19	13.98	5	13.95	13.95	14	17,111	0.08%
2019/03/26	11	14.00	0	0.00	14.00	11	17,109	0.06%
2019/03/25	9	13.80	0	0.00	13.85	9	17,336	0.05%
2019/03/22	32	13.92	0	0.00	13.85	32	17,093	0.19%
2019/03/21	0	0.00	3	14.00	14.00	-3	16,710	-0.02%
2019/03/20	14	13.97	17	13.91	14.00	-3	16,833	-0.02%
2019/03/19	24	13.99	27	13.95	14.00	-3	16,689	-0.02%
2019/03/18	30.6	13.89	2	13.90	13.90	28.6	16,585	0.17%
2019/03/15	1	13.80	0	0.00	13.85	1	16,712	0.01%
2019/03/14	15	13.75	1	13.75	13.75	14	16,591	0.08%
2019/03/13	0.2	13.85	17	13.76	13.75	-16.9	16,703	-0.10%
2019/03/12	1.3	13.76	10	13.75	13.75	-8.7	16,757	-0.05%
2019/03/11	38	13.69	0	0.00	13.65	38	16,589	0.23%
2019/03/08	2.1	13.90	0	0.00	13.85	2.1	15,595	0.01%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/06	5	13.95	0	0.00	14.00	5	15,935	0.03%
2019/03/05	3	13.90	0	0.00	13.90	3	16,045	0.02%
2019/03/04	4	13.83	0	0.00	13.95	4	16,225	0.02%
2019/02/26	5	13.95	3	13.95	13.95	2	16,222	0.01%
2019/02/25	0	0.00	1	13.90	14.00	-1	16,290	-0.01%
2019/02/22	0	0.00	17.8	13.86	13.95	-17.8	16,398	-0.11%
2019/02/20	1	13.80	33	13.85	13.90	-32	16,535	-0.19%
2019/02/19	11	13.80	7	13.80	13.80	4	16,462	0.02%
2019/02/18	2	13.78	0	0.00	13.80	2	16,430	0.01%
2019/02/15	2	13.75	7	13.65	13.70	-5	16,537	-0.03%
2019/02/14	0	0.00	5	13.70	13.65	-5	16,621	-0.03%
2019/02/13	1	13.60	11	13.65	13.60	-10	16,717	-0.06%
2019/02/12	6	13.66	7	13.61	13.65	-1	16,829	-0.01%
2019/02/11	16	13.65	1	13.65	13.65	15	16,800	0.09%
2019/01/30	2	13.53	0	0.00	13.60	2	16,820	0.01%
2019/01/29	1	13.50	0	0.00	13.50	1	16,733	0.01%
2019/01/28	30	13.45	0	13.50	13.45	30	16,754	0.18%
2019/01/25	0	0.00	0	13.45	13.45	0	16,700	0.00%
2019/01/24	0	0.00	1	13.30	13.30	-1	16,586	-0.01%
2019/01/22	10	13.27	0	0.00	13.30	10	16,675	0.06%
2019/01/21	12	13.37	0	0.00	13.30	12	16,457	0.07%
2019/01/16	6	13.33	4	13.30	13.30	2	16,779	0.01%
2019/01/15	5	13.44	3	13.45	13.45	2	16,635	0.01%
2019/01/14	0	0.00	2.9	13.33	13.35	-2.9	16,573	-0.02%
2019/01/11	3	13.22	1	13.25	13.30	2	16,769	0.01%
2019/01/10	2.2	13.31	15	13.20	13.35	-12.8	16,581	-0.08%
2019/01/09	5	13.35	46	13.40	13.45	-41	16,565	-0.25%
2019/01/08	8	13.23	0	0.00	13.25	8	16,487	0.05%
2019/01/07	15	13.18	3	13.25	13.35	12	16,653	0.07%
2019/01/04	18	13.05	1	13.05	13.00	17	16,888	0.10%
2019/01/03	8	13.13	0	0.00	13.10	8	17,612	0.05%
2019/01/02	19.1	13.08	0	0.00	13.10	19.1	17,693	0.11%
2018/12/28	0	13.10	0	0.00	13.05	0	17,671	0.00%
2018/12/27	0	0.00	1	13.10	13.10	-1	17,784	-0.01%
2018/12/26	73	13.06	3	12.95	12.95	70	17,890	0.39%
2018/12/25	12	13.04	0	0.00	13.05	12	17,653	0.07%
2018/12/24	3	13.15	0	0.00	13.20	3	17,542	0.02%
2018/12/22	17	13.20	0	0.00	13.20	17	17,548	0.10%
2018/12/21	22	13.24	0	0.00	13.25	22	17,596	0.13%
2018/12/20	27	13.27	19.8	13.25	13.25	7.2	17,717	0.04%
2018/12/19	2	13.28	0	0.00	13.35	2	17,629	0.01%
2018/12/18	38.6	13.29	0	0.00	13.25	38.6	17,601	0.22%
2018/12/17	10	13.35	0	0.00	13.35	10	17,599	0.06%
2018/12/14	14	13.39	5.1	13.45	13.45	8.9	17,740	0.05%
2018/12/13	6	13.49	0.1	13.50	13.45	5.9	17,757	0.03%
2018/12/12	11.8	13.38	1	13.40	13.40	10.8	17,610	0.06%
2018/12/11	6	13.35	0	0.00	13.35	6	17,482	0.03%
2018/12/10	43	13.36	0	0.00	13.35	43	17,429	0.25%
2018/12/06	9	13.46	0	0.00	13.45	9	17,179	0.05%
2018/12/05	29	13.53	0	0.00	13.55	29	17,221	0.17%
2018/12/04	7	13.60	0	0.00	13.65	7	17,242	0.04%
2018/12/03	4	13.65	9.1	13.63	13.65	-5.1	17,463	-0.03%
2018/11/30	1	13.55	5	13.65	13.55	-4	17,444	-0.02%
2018/11/29	29	13.53	0	0.00	13.50	29	17,363	0.17%
2018/11/28	1	13.55	0	0.00	13.55	1	17,095	0.01%
2018/11/27	22	13.49	0	0.00	13.45	22	16,987	0.13%
2018/11/26	4	13.49	0	0.00	13.50	4	17,020	0.02%
2018/11/23	15	13.51	0	0.00	13.50	15	16,853	0.09%
2018/11/22	13	13.63	3	13.55	13.60	10	16,676	0.06%
2018/11/20	22	13.85	3	13.80	13.75	19	16,426	0.12%
2018/11/19	10	13.88	12	13.97	13.95	-2	16,773	-0.01%
2018/11/16	5	13.85	5	13.95	13.90	0	17,274	0.00%
2018/11/14	0.4	13.85	0	0.00	13.80	0.4	19,334	0.00%
2018/11/13	12	13.70	0	0.00	13.75	12	19,703	0.06%
2018/11/12	4	13.83	0	0.00	13.80	4	19,713	0.02%
2018/11/09	0	0.00	32.3	13.90	13.95	-32.3	19,946	-0.16%
2018/11/08	0	0.00	0.2	14.05	14.05	-0.2	20,046	0.00%
2018/11/07	21	13.90	2	13.95	13.95	19	20,139	0.09%
2018/11/06	10	13.88	0	0.00	13.85	10	20,262	0.05%
2018/11/05	0	0.00	3	13.78	13.85	-3	20,550	-0.01%
2018/10/31	1	13.70	0	0.00	13.75	1	21,296	0.00%
2018/10/29	5	13.34	1	13.35	13.35	4	21,656	0.02%
2018/10/26	7.3	13.38	0.2	13.45	13.40	7.1	21,831	0.03%
2018/10/25	3	13.37	1	13.35	13.40	2	21,800	0.01%
2018/10/24	2	13.58	0	0.00	13.65	2	21,778	0.01%
2018/10/23	7	13.75	0	0.00	13.70	7	21,699	0.03%
2018/10/22	2	13.85	4.2	13.86	13.90	-2.2	21,736	-0.01%
2018/10/19	5	13.80	0	0.00	13.75	5	21,778	0.02%
2018/10/18	34	13.95	0	0.00	13.90	34	21,590	0.16%
2018/10/17	2	14.00	10	13.95	13.95	-8	21,692	-0.04%
2018/10/16	4	14.00	0	0.00	14.00	4	21,573	0.02%
2018/10/15	13	13.95	21	13.95	13.95	-8	21,462	-0.04%
2018/10/12	101.3	13.80	17	13.96	14.15	84.3	21,219	0.40%	大買/
2018/10/11	101	13.96	37	13.95	13.90	64	20,843	0.31%	大買/
2018/10/09	2.5	14.38	37	14.40	14.40	-34.5	20,095	-0.17%
2018/10/08	141	14.40	3.8	14.46	14.40	137.2	20,094	0.68%	大買/鉅額交易
2018/10/05	2	14.48	0	0.00	14.45	2	20,007	0.01%
2018/10/04	16	14.53	15	14.55	14.60	1	19,791	0.01%
2018/10/02	7	14.70	3	14.73	14.75	4	19,642	0.02%
2018/09/28	0.4	14.75	316.1	14.75	14.75	-315.7	19,516	-1.62%	大賣/鉅額交易
2018/09/27	300	14.63	65.1	14.70	14.75	234.9	19,372	1.21%	大買/鉅額交易
2018/09/26	6	14.65	0	0.00	14.65	6	19,114	0.03%
2018/09/25	3.1	14.72	0	0.00	14.70	3.1	19,208	0.02%
2018/09/21	3	14.60	49.6	14.58	14.70	-46.5	19,115	-0.24%
2018/09/20	3	14.55	4	14.60	14.60	-1	18,765	-0.01%
2018/09/19	0.2	14.55	0	0.00	14.55	0.2	18,727	0.00%
2018/09/18	0	0.00	1	14.45	14.45	-1	18,652	-0.01%
2018/09/17	0	0.00	52	14.40	14.40	-52	18,647	-0.28%
2018/09/14	70	14.40	52.2	14.45	14.35	17.8	18,691	0.10%
2018/09/13	3.1	14.34	4	14.25	14.35	-0.9	18,629	0.00%
2018/09/11	11	14.00	0	0.00	14.10	11	18,757	0.06%
2018/09/10	17.5	14.09	5	14.15	14.10	12.5	18,765	0.07%
2018/09/07	20	14.19	10	14.20	14.15	10	18,837	0.05%
2018/09/06	3	14.32	0	0.00	14.25	3	18,861	0.02%
2018/09/05	20	14.32	0	0.00	14.30	20	18,788	0.11%
2018/09/04	22	14.40	0	0.00	14.40	22	18,821	0.12%
2018/09/03	10	14.44	0	0.00	14.45	10	18,874	0.05%
2018/08/31	2	14.45	2	14.50	14.45	0	19,079	0.00%
2018/08/30	40	14.40	0	0.00	14.35	40	19,020	0.21%
2018/08/29	18	14.38	60	14.40	14.50	-42	19,044	-0.22%
2018/08/28	14	14.45	0	0.00	14.45	14	19,145	0.07%
2018/08/27	7.5	14.37	0.5	14.45	14.40	7	19,145	0.04%
2018/08/24	41	14.21	0	0.00	14.25	41	19,188	0.21%
2018/08/23	60	14.44	0	0.00	14.35	60	19,121	0.31%
2018/08/22	99	14.53	13	14.58	14.55	86	18,738	0.46%
2018/08/21	91.2	15.32	23	15.27	15.35	68.2	17,223	0.40%
2018/08/20	8	15.17	10	15.15	15.10	-2	16,252	-0.01%
2018/08/17	10	15.04	0	0.00	15.00	10	15,675	0.06%
2018/08/16	21	14.89	0.4	14.95	14.90	20.6	15,468	0.13%
2018/08/15	45	15.00	0	0.00	14.95	45	15,153	0.30%
2018/08/14	0	0.00	1	15.05	15.05	-1	14,943	-0.01%
2018/08/13	30	15.02	110	15.10	15.00	-80	14,941	-0.54%	大賣/
2018/08/10	12	15.05	0	0.00	15.10	12	14,706	0.08%
2018/08/09	21	14.94	0	0.00	14.90	21	14,439	0.15%
2018/08/08	1.5	14.97	2	15.00	15.00	-0.5	14,035	0.00%
2018/08/07	21	14.96	1	14.95	14.90	20	13,985	0.14%
2018/08/06	161	14.94	9	14.95	14.90	152	13,871	1.10%	大買/鉅額交易
2018/08/03	5.2	14.97	0	0.00	15.05	5.2	13,540	0.04%
2018/08/02	1	15.00	0	0.00	14.95	1	13,596	0.01%
2018/08/01	10	15.00	0	0.00	15.05	10	13,554	0.07%
2018/07/31	7	14.96	22	15.00	15.00	-15	13,566	-0.11%
2018/07/30	50	14.95	3	14.95	15.00	47	13,363	0.35%
2018/07/27	12.7	14.94	5	14.95	14.95	7.7	13,338	0.06%
2018/07/26	0	0.00	7	14.85	14.90	-7	13,298	-0.05%
2018/07/25	2	14.83	0	0.00	14.80	2	13,372	0.01%
2018/07/23	0.4	14.70	15	14.70	14.70	-14.6	13,481	-0.11%
2018/07/20	0.5	14.70	0	0.00	14.70	0.5	13,498	0.00%
2018/07/19	2	14.63	0	0.00	14.60	2	13,516	0.01%
2018/07/18	3	14.60	10	14.55	14.65	-7	13,543	-0.05%
2018/07/16	101	14.50	0	0.00	14.45	101	13,464	0.75%	大買/鉅額交易
2018/07/13	100	14.60	0	0.00	14.60	100	13,434	0.74%
2018/07/12	61	14.45	5	14.40	14.50	56	13,436	0.42%
2018/07/11	60	14.40	0	0.00	14.40	60	13,462	0.45%
2018/07/10	0	0.00	4	14.40	14.45	-4	13,479	-0.03%
2018/07/09	0.3	14.30	1	14.30	14.30	-0.7	13,454	0.00%
2018/07/06	5.1	14.17	56	14.21	14.15	-50.9	13,456	-0.38%
2018/07/05	6	14.27	2	14.25	14.25	4	13,373	0.03%
2018/07/03	11	14.28	0	0.00	14.25	11	13,666	0.08%
2018/07/02	1	14.40	0	0.00	14.40	1	13,685	0.01%
2018/06/29	2	14.43	1	14.40	14.40	1	13,771	0.01%
2018/06/28	5.5	14.35	0	0.00	14.35	5.5	13,709	0.04%
2018/06/27	2	14.40	0	0.00	14.40	2	13,698	0.01%
2018/06/26	6	14.45	0	0.00	14.40	6	13,809	0.04%
2018/06/25	22	14.45	0	0.00	14.45	22	13,897	0.16%
2018/06/21	0	0.00	2	14.50	14.50	-2	14,121	-0.01%
2018/06/20	24	14.40	0	0.00	14.50	24	14,323	0.17%
2018/06/19	45	14.45	0	0.00	14.40	45	14,323	0.31%
2018/06/15	11	14.50	14	14.50	14.55	-3	14,339	-0.02%
2018/06/14	24.1	14.57	0	0.00	14.45	24.1	14,223	0.17%
2018/06/13	3	14.75	0	0.00	14.75	3	14,065	0.02%
2018/06/12	40	14.80	0	0.00	14.75	40	14,389	0.28%
2018/06/08	17	14.91	2	15.00	14.95	15	14,340	0.10%
2018/06/07	1	15.00	6	15.00	15.05	-5	14,243	-0.04%
2018/06/06	0	0.00	20.2	15.00	15.00	-20.2	14,228	-0.14%
2018/06/05	0	0.00	5	14.95	15.00	-5	14,115	-0.04%
2018/06/04	1	14.80	0	0.00	14.90	1	13,903	0.01%
2018/06/01	2	14.75	0	0.00	14.80	2	13,808	0.01%
2018/05/30	1	14.55	0	0.00	14.55	1	13,274	0.01%
2018/05/29	1	14.75	0	0.00	14.75	1	13,122	0.01%
2018/05/28	2.4	14.79	0	0.00	14.80	2.4	13,183	0.02%
2018/05/25	0	0.00	2	14.85	14.80	-2	13,337	-0.01%
2018/05/24	0	14.80	3	14.85	14.85	-3	13,445	-0.02%
2018/05/23	0	0.00	1	14.80	14.80	-1	13,557	-0.01%
2018/05/22	2	14.85	0	0.00	14.85	2	13,697	0.01%
2018/05/21	0	0.00	1	14.85	14.90	-1	13,831	-0.01%
2018/05/18	0	0.00	5	14.80	14.80	-5	13,868	-0.04%
2018/05/17	3	14.80	0	0.00	14.70	3	13,999	0.02%
2018/05/16	1	14.65	1	14.60	14.70	0	14,038	0.00%
2018/05/15	3	14.57	2	14.55	14.60	1	14,658	0.01%
2018/05/14	0	0.00	0.1	14.60	14.60	-0.1	15,487	0.00%
2018/05/11	5	14.55	1	14.50	14.60	4	15,514	0.03%
2018/05/10	0	0.00	10	14.50	14.45	-10	15,325	-0.07%
2018/05/09	0	0.00	10	14.45	14.50	-10	15,161	-0.07%
2018/05/08	2	14.45	1	14.50	14.45	1	15,184	0.01%
2018/05/04	4	14.35	0.2	14.35	14.35	3.8	15,118	0.03%
2018/05/03	1	14.45	5	14.40	14.35	-4	15,080	-0.03%
2018/05/02	7	14.55	0	0.00	14.50	7	15,217	0.05%
2018/04/30	3	14.40	26	14.41	14.45	-23	15,189	-0.15%
2018/04/27	22	14.26	0	0.00	14.35	22	15,086	0.15%
2018/04/25	2	14.20	1	14.20	14.25	1	15,036	0.01%
2018/04/24	4	14.26	15	14.25	14.25	-11	15,298	-0.07%
2018/04/23	1	14.30	0	0.00	14.40	1	15,479	0.01%
2018/04/20	0	0.00	10	14.25	14.30	-10	15,480	-0.06%
2018/04/19	1	14.20	0	0.00	14.30	1	15,652	0.01%
2018/04/18	0	0.00	1	14.20	14.20	-1	15,680	-0.01%
2018/04/17	1	14.15	0	0.00	14.20	1	15,783	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	0	0.00	10	14.25	14.25	-10	16,225	-0.06%
2018/04/12	15	14.25	33	14.25	14.30	-18	16,449	-0.11%
2018/04/11	35	14.28	0.9	14.30	14.30	34.1	16,728	0.20%
2018/04/10	0	0.00	20.4	14.15	14.30	-20.4	16,733	-0.12%
2018/04/09	13	14.13	0	0.00	14.10	13	16,726	0.08%
2018/04/03	2	14.05	0	0.00	14.10	2	16,906	0.01%
2018/04/02	10	14.25	3	14.30	14.20	7	16,856	0.04%
2018/03/31	0	0.00	6	14.25	14.25	-6	16,829	-0.04%
2018/03/30	5	14.27	0	0.00	14.30	5	16,996	0.03%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/28	2	14.45	0	0.00	14.35	2	16,653	0.01%
2018/03/26	2	14.30	0	0.00	14.35	2	16,445	0.01%
2018/03/23	82	14.25	2	14.25	14.30	80	16,483	0.49%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/20	1	14.50	0.5	14.50	14.50	0.5	16,377	0.00%
2018/03/19	2	14.48	0	0.00	14.50	2	16,415	0.01%
2018/03/16	15	14.32	18.9	14.35	14.35	-3.9	16,305	-0.02%
2018/03/15	2	14.45	0	0.00	14.40	2	16,103	0.01%
2018/03/14	1	14.35	5	14.34	14.40	-4	16,117	-0.02%
2018/03/13	3	14.10	0	0.00	14.20	3	16,075	0.02%
2018/03/12	4	14.05	2	14.10	14.10	2	16,091	0.01%
2018/03/08	6	13.94	4	13.93	13.95	2	16,248	0.01%
2018/03/07	0	0.00	1	14.00	13.95	-1	16,395	-0.01%
2018/03/06	0	0.00	1	13.95	14.00	-1	16,793	-0.01%
2018/03/05	2	13.98	20	14.00	13.95	-18	17,297	-0.10%
2018/03/02	5	14.05	0	0.00	14.00	5	17,291	0.03%
2018/03/01	2	14.15	0	0.00	14.15	2	17,253	0.01%
2018/02/27	0	0.00	20	14.10	14.20	-20	17,216	-0.12%
2018/02/26	5	14.10	0	0.00	14.10	5	17,084	0.03%
2018/02/23	4	14.08	4	14.10	14.20	0	16,978	0.00%
2018/02/21	1	13.85	0	0.00	14.00	1	17,795	0.01%
2018/02/12	3	13.75	0	0.00	13.70	3	17,653	0.02%
2018/02/09	4	13.60	52	13.65	13.60	-48	17,554	-0.27%
2018/02/08	2	13.70	0	0.00	13.65	2	17,330	0.01%
2018/02/07	53	13.79	0	0.00	13.50	53	17,154	0.31%
2018/02/06	16	13.70	7	13.50	13.45	9	16,510	0.05%
2018/02/05	9.5	14.32	9	14.35	14.30	0.5	15,559	0.00%
2018/02/02	2	14.55	5	14.55	14.60	-3	15,368	-0.02%
2018/02/01	6	14.70	0	0.00	14.70	6	15,462	0.04%
2018/01/30	10	14.65	0	0.00	14.60	10	15,320	0.07%
2018/01/25	7	14.75	0	0.00	14.80	7	15,167	0.05%
2018/01/24	1	14.70	0	0.00	14.70	1	14,936	0.01%
2018/01/18	5	14.70	76	14.79	14.75	-71	14,634	-0.49%
2018/01/17	0.1	14.55	31	14.60	14.65	-30.9	14,314	-0.22%
2018/01/16	2	14.50	0	0.00	14.60	2	14,070	0.01%
2018/01/15	5	14.50	0	0.00	14.55	5	13,970	0.04%
2018/01/12	1	14.55	0	0.00	14.55	1	13,894	0.01%
2018/01/11	1	14.55	0	0.00	14.55	1	13,779	0.01%
2018/01/10	0	0.00	33	14.50	14.55	-33	13,873	-0.24%
2018/01/09	0	0.00	5	14.45	14.50	-5	13,695	-0.04%
2018/01/08	0	0.00	5	14.30	14.40	-5	13,508	-0.04%
2018/01/05	4	14.15	60	14.15	14.20	-56	13,336	-0.42%
2018/01/04	2	14.03	0	0.00	14.05	2	13,532	0.01%
2018/01/03	1	14.10	0	0.00	14.10	1	13,634	0.01%
2018/01/02	0	0.00	12	13.96	14.00	-12	13,521	-0.09%