台新金 (2887)-元大-桃興券商分點個股進出

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	202.1	17.45	1.6	17.40	17.50	200.5	32,980	0.61%	大買/鉅額交易
2024/12/16	6.2	17.40	2	17.50	17.40	4.2	33,235	0.01%
2024/12/13	11	17.52	2.2	17.51	17.45	8.8	33,617	0.03%
2024/12/12	0	0.00	2	17.70	17.70	-2	34,125	-0.01%
2024/12/11	6.2	17.62	0	0.00	17.55	6.2	34,766	0.02%
2024/12/10	7.4	17.76	3.4	17.74	17.70	4	34,999	0.01%
2024/12/09	5.1	17.50	1	17.50	17.65	4.1	35,042	0.01%
2024/12/06	0.6	17.50	2	17.45	17.45	-1.5	35,104	0.00%
2024/12/04	0.2	17.35	0	0.00	17.30	0.2	35,252	0.00%
2024/12/03	0	0.00	2	17.40	17.50	-2	35,433	-0.01%
2024/12/02	0	0.00	7.6	17.44	17.40	-7.6	35,574	-0.02%
2024/11/29	3.2	17.15	0	0.00	17.10	3.2	35,444	0.01%
2024/11/28	3	17.30	0	0.00	17.30	3	35,580	0.01%
2024/11/27	9.3	17.48	2	17.58	17.45	7.3	35,919	0.02%
2024/11/26	2	17.55	0	0.00	17.55	2	36,247	0.01%
2024/11/22	0.1	17.40	4	17.36	17.35	-3.9	36,775	-0.01%
2024/11/21	2	17.20	2	17.30	17.25	0	38,004	0.00%
2024/11/20	13	17.28	0	0.00	17.35	13	37,793	0.03%
2024/11/19	7.1	17.19	8	17.25	17.45	-0.9	37,524	0.00%
2024/11/18	1	16.95	5	16.90	16.90	-4	36,906	-0.01%
2024/11/15	0.2	16.98	0	0.00	16.90	0.2	36,605	0.00%
2024/11/14	10.4	16.88	1	16.85	16.85	9.4	36,611	0.03%
2024/11/13	10.2	16.95	0	0.00	17.05	10.2	36,603	0.03%
2024/11/12	16.2	17.06	3	17.00	17.00	13.2	36,471	0.04%
2024/11/11	3.1	17.07	0	0.00	17.15	3.1	36,229	0.01%
2024/11/08	1	17.15	0	0.00	17.15	1	36,643	0.00%
2024/11/07	0.2	17.15	5.5	17.15	17.20	-5.2	36,810	-0.01%
2024/11/05	2	17.13	0	0.00	17.15	2	38,421	0.01%
2024/11/04	1.3	17.02	0.3	17.10	17.10	1	39,298	0.00%
2024/11/01	9.3	16.96	0	0.00	17.00	9.3	39,739	0.02%
2024/10/30	10.1	17.10	0.2	17.20	17.10	9.9	39,696	0.02%
2024/10/29	5	17.15	1	17.15	17.20	4	39,827	0.01%
2024/10/28	1	17.35	0	0.00	17.25	1	40,039	0.00%
2024/10/24	3.2	17.17	1	17.15	17.20	2.2	40,749	0.01%
2024/10/23	12.4	17.27	2	17.30	17.20	10.4	40,628	0.03%
2024/10/22	7	17.41	5.2	17.45	17.45	1.8	40,770	0.00%
2024/10/21	7.3	17.40	0	0.00	17.50	7.3	40,886	0.02%
2024/10/18	6.2	17.55	0	0.00	17.55	6.2	40,979	0.02%
2024/10/17	6	17.41	0	0.00	17.45	6	40,979	0.01%
2024/10/16	9.6	17.25	0	0.00	17.35	9.6	41,064	0.02%
2024/10/15	11.1	17.25	0.7	17.40	17.55	10.4	40,907	0.03%
2024/10/14	31.9	17.44	18.5	17.45	17.45	13.4	40,333	0.03%
2024/10/11	17.6	17.85	3	17.90	17.75	14.6	40,032	0.04%
2024/10/09	11.1	18.05	4.4	18.06	18.10	6.6	39,619	0.02%
2024/10/08	7.2	18.00	0	0.00	18.20	7.2	39,338	0.02%
2024/10/07	5.1	18.11	4.1	18.15	18.20	0.9	38,665	0.00%
2024/10/04	0.1	18.20	0	0.00	18.20	0.1	38,129	0.00%
2024/10/01	5	18.25	0	0.00	18.40	5	37,731	0.01%
2024/09/30	14.1	18.39	0	18.40	18.40	14.1	37,817	0.04%
2024/09/27	11	18.40	1	18.40	18.40	10	37,502	0.03%
2024/09/26	9	18.28	1	18.40	18.40	8	37,099	0.02%
2024/09/25	0.7	18.32	1	18.40	18.40	-0.3	36,729	0.00%
2024/09/24	5.2	18.15	0	0.00	18.40	5.2	36,267	0.01%
2024/09/23	1	18.25	0	0.00	18.30	1	35,931	0.00%
2024/09/20	14.9	18.33	0.2	18.30	18.25	14.7	35,603	0.04%
2024/09/19	0	0.00	2	18.55	18.55	-2	34,261	-0.01%
2024/09/18	10.2	18.29	0	0.00	18.20	10.2	33,916	0.03%
2024/09/16	0	0.00	7	18.80	18.85	-7	33,031	-0.02%
2024/09/13	0	0.00	11.1	18.70	18.75	-11.1	32,831	-0.03%
2024/09/12	7	18.08	35	18.14	18.30	-28	32,368	-0.09%
2024/09/11	3.9	18.40	0	0.00	18.50	3.9	31,480	0.01%
2024/09/10	1.1	18.65	24.9	18.73	18.80	-23.8	30,926	-0.08%
2024/09/09	2	18.80	0	0.00	18.70	2	30,531	0.01%
2024/09/06	6.4	18.28	0	0.00	18.45	6.4	30,094	0.02%
2024/09/05	22.6	18.16	0	18.25	18.20	22.5	30,048	0.08%
2024/09/04	6.9	18.05	2	18.00	18.15	4.9	29,773	0.02%
2024/09/03	34.8	18.44	1	18.50	18.45	33.8	29,493	0.11%
2024/09/02	1	18.65	0.2	18.65	18.65	0.8	29,039	0.00%
2024/08/30	6.2	18.47	1	18.50	18.50	5.2	28,936	0.02%
2024/08/29	7.4	18.55	0.3	18.75	18.40	7	28,556	0.02%
2024/08/28	14	18.83	6	19.13	18.90	8	28,922	0.03%
2024/08/27	17	19.60	6	19.41	19.20	11	28,646	0.04%
2024/08/26	5	19.90	16	19.89	20.00	-11	28,196	-0.04%
2024/08/23	32	19.22	27.6	19.38	19.40	4.4	26,705	0.02%
2024/08/21	1	18.75	6.8	18.73	18.80	-5.8	25,357	-0.02%
2024/08/19	3	18.65	0	0.00	18.60	3	25,355	0.01%
2024/08/16	0.1	18.65	7	18.70	18.80	-6.9	25,423	-0.03%
2024/08/15	6	18.56	0	0.00	18.35	6	25,397	0.02%
2024/08/14	10	18.65	3.5	18.60	18.80	6.5	25,459	0.03%
2024/08/12	1.1	18.10	0	0.00	18.20	1.1	25,343	0.00%
2024/08/09	16.2	17.94	4.2	17.85	17.90	12	25,444	0.05%
2024/08/08	0.2	17.50	2	17.45	17.70	-1.9	24,965	-0.01%
2024/08/07	11.4	17.49	1	17.55	17.50	10.4	24,861	0.04%
2024/08/06	47.1	17.43	172	17.15	17.55	-124.9	24,460	-0.51%	大賣/鉅額交易
2024/08/05	17.2	18.99	45	19.07	18.80	-27.8	23,277	-0.12%
2024/08/02	6	19.89	6	19.93	20.10	0	22,286	0.00%
2024/08/01	4	20.15	0	0.00	20.15	4	21,886	0.02%
2024/07/31	0	0.00	127.4	20.33	20.30	-127.4	22,026	-0.58%	大賣/鉅額交易
2024/07/30	15	20.20	35.7	20.20	20.20	-20.7	22,229	-0.09%
2024/07/29	0	0.00	47.3	20.22	20.40	-47.3	21,964	-0.22%
2024/07/26	2	19.95	24	19.97	20.05	-22	21,817	-0.10%
2024/07/23	2	20.00	0	0.00	20.00	2	21,867	0.01%
2024/07/22	8	19.55	5.5	19.52	19.60	2.5	21,694	0.01%
2024/07/19	4.2	19.59	6.2	19.56	19.75	-2	21,228	-0.01%
2024/07/18	0.2	19.85	14	19.89	19.95	-13.8	20,811	-0.07%
2024/07/17	5	19.95	3	20.03	19.90	2	20,427	0.01%
2024/07/16	12.2	19.96	5	20.00	20.00	7.2	20,147	0.04%
2024/07/15	0.1	19.95	0	0.00	20.00	0.1	20,277	0.00%
2024/07/12	1	19.90	11.1	20.00	20.05	-10.1	20,139	-0.05%
2024/07/11	3.3	19.98	9.5	20.00	19.95	-6.2	19,904	-0.03%
2024/07/10	1	19.75	5.3	19.75	19.75	-4.3	19,949	-0.02%
2024/07/09	0.1	19.50	10	19.60	19.60	-9.9	19,846	-0.05%
2024/07/08	2	19.43	8	19.45	19.50	-6	19,801	-0.03%
2024/07/05	1	19.25	10	19.30	19.25	-9	19,579	-0.05%
2024/07/04	1	19.25	9	19.31	19.30	-8	19,682	-0.04%
2024/07/03	11.5	19.15	39	19.02	19.20	-27.5	19,525	-0.14%
2024/07/02	0	0.00	1	18.85	18.80	-1	19,103	-0.01%
2024/07/01	0.4	18.85	13.2	18.90	18.85	-12.9	19,094	-0.07%
2024/06/28	0	0.00	5	18.79	18.85	-5	19,050	-0.03%
2024/06/24	1	18.80	1	18.75	18.75	0	18,753	0.00%
2024/06/21	2	18.73	61	18.80	18.70	-59	18,749	-0.31%
2024/06/20	1	18.60	21	18.65	18.60	-20	18,392	-0.11%
2024/06/19	1.9	18.70	11	18.75	18.65	-9.1	18,273	-0.05%
2024/06/18	3	18.62	0	0.00	18.65	3	18,175	0.02%
2024/06/17	0	0.00	1	18.80	18.70	-1	18,037	-0.01%
2024/06/12	5.8	18.60	1	18.55	18.55	4.8	18,697	0.03%
2024/06/11	1	18.65	4	18.70	18.65	-3	19,080	-0.02%
2024/06/07	1	18.65	3	18.75	18.80	-2	19,049	-0.01%
2024/06/06	0	0.00	1.1	18.65	18.60	-1.1	18,974	-0.01%
2024/06/05	1.1	18.41	1	18.45	18.40	0.1	18,826	0.00%
2024/06/04	41	18.35	0	0.00	18.40	41	18,999	0.22%
2024/06/03	0	0.00	8	18.51	18.50	-8	18,959	-0.04%
2024/05/31	0.1	18.45	0	0.00	18.40	0.1	19,205	0.00%
2024/05/30	38	18.34	2	18.30	18.25	36	18,493	0.19%
2024/05/29	9.2	18.42	0	0.00	18.30	9.2	18,366	0.05%
2024/05/28	20	18.55	5	18.55	18.60	15	18,106	0.08%
2024/05/27	35.1	18.57	0.8	18.70	18.50	34.3	18,210	0.19%
2024/05/24	9	18.63	8.1	18.65	18.60	1	18,198	0.01%
2024/05/23	21	18.73	18.4	18.72	18.70	2.6	18,108	0.01%
2024/05/22	5	18.81	0.8	18.90	18.90	4.2	18,049	0.02%
2024/05/21	7	18.75	0	0.00	18.85	7	17,948	0.04%
2024/05/20	10	18.90	21	18.95	19.00	-11	17,795	-0.06%
2024/05/17	21	18.85	51	18.85	18.90	-30	17,642	-0.17%
2024/05/16	3	18.75	16.4	18.79	18.80	-13.4	17,596	-0.08%
2024/05/15	5	18.75	1	18.70	18.70	4	17,380	0.02%
2024/05/14	1	18.70	4	18.70	18.70	-3	17,401	-0.02%
2024/05/13	3	18.67	23	18.78	18.80	-20	17,431	-0.11%
2024/05/10	2	18.70	49	18.67	18.80	-47	17,250	-0.27%
2024/05/09	77	18.62	0	0.00	18.50	77	17,114	0.45%
2024/05/08	6	18.57	4	18.70	18.70	2	17,073	0.01%
2024/05/07	11	18.62	24	18.64	18.70	-13	17,091	-0.08%
2024/05/06	30	18.43	27	18.65	18.80	3	16,864	0.02%
2024/05/03	5	18.25	75	18.33	18.35	-70	16,341	-0.43%
2024/05/02	0.5	18.04	0	0.00	18.05	0.5	15,614	0.00%
2024/04/30	6	18.08	0.2	18.00	17.95	5.8	15,503	0.04%
2024/04/29	5	17.85	3.4	17.80	17.85	1.6	15,211	0.01%
2024/04/26	3	17.65	0	0.00	17.60	3	14,926	0.02%
2024/04/25	0.3	17.55	0	0.00	17.45	0.3	15,025	0.00%
2024/04/24	1	17.70	1	17.70	17.65	0	15,211	0.00%
2024/04/23	31.1	17.70	7	17.74	17.70	24.1	15,631	0.15%
2024/04/22	0.1	17.55	8	17.60	17.65	-8	15,962	-0.05%
2024/04/19	120.3	17.36	10	17.45	17.35	110.3	15,924	0.69%	大買/鉅額交易
2024/04/18	100	17.60	0	0.00	17.60	100	15,600	0.64%
2024/04/17	3.3	17.44	2.2	17.65	17.55	1.1	15,465	0.01%
2024/04/16	216.4	17.58	1	17.70	17.40	215.4	15,357	1.40%	大買/鉅額交易
2024/04/15	308.1	17.90	5	17.90	17.85	303.1	14,865	2.04%	大買/鉅額交易
2024/04/12	7	17.94	0	0.00	17.90	7	14,797	0.05%
2024/04/11	0	0.00	2	18.05	18.00	-2	14,551	-0.01%
2024/04/10	1	18.05	1	18.10	18.10	0	14,512	0.00%
2024/04/09	1.5	18.13	8.3	18.11	18.10	-6.8	14,490	-0.05%
2024/04/08	0	0.00	27	18.05	18.05	-27	14,371	-0.19%
2024/04/03	0	18.01	4.3	17.95	17.90	-4.3	14,267	-0.03%
2024/04/02	0.2	18.05	0	18.05	18.05	0.1	14,268	0.00%
2024/04/01	0	0.00	3	18.05	18.05	-3	14,313	-0.02%
2024/03/27	0	0.00	0.3	18.00	18.05	-0.3	14,000	0.00%
2024/03/26	1.5	17.98	1.1	18.00	18.05	0.4	14,045	0.00%
2024/03/25	0	0.00	5	18.00	17.95	-5	14,023	-0.04%
2024/03/22	1	18.00	2	18.00	18.05	-1	14,188	-0.01%
2024/03/21	3	17.95	17	18.01	18.05	-14	14,184	-0.10%
2024/03/20	1	17.90	11	17.90	17.85	-10	14,344	-0.07%
2024/03/19	23.1	17.90	0	0.00	17.90	23.1	14,461	0.16%
2024/03/18	2	18.08	1	18.10	18.10	1	14,282	0.01%
2024/03/15	0	18.00	1	18.15	18.15	-1	14,187	-0.01%
2024/03/14	2.2	18.12	13	18.15	18.20	-10.8	13,639	-0.08%
2024/03/13	45	17.94	1	17.85	17.95	44	13,230	0.33%
2024/03/12	47	17.85	0	0.00	17.90	47	13,031	0.36%
2024/03/11	0	0.00	3.1	17.85	17.80	-3.1	12,987	-0.02%
2024/03/08	3	17.75	4.2	17.77	17.85	-1.2	12,960	-0.01%
2024/03/07	60.6	17.74	6.5	17.65	17.70	54.1	12,762	0.42%
2024/03/06	13	17.70	18	17.63	17.70	-5	12,726	-0.04%
2024/03/05	57	17.39	2	17.35	17.30	55	12,922	0.43%
2024/03/04	8	17.35	1.7	17.35	17.35	6.3	12,936	0.05%
2024/03/01	1.1	17.40	1	17.35	17.35	0.1	13,014	0.00%
2024/02/29	16.5	17.27	0	0.00	17.40	16.5	12,970	0.13%
2024/02/27	14	17.25	6.2	17.25	17.25	7.8	12,722	0.06%
2024/02/26	1.1	17.26	0	0.00	17.25	1.1	12,521	0.01%
2024/02/23	18	17.33	6	17.35	17.30	12	12,491	0.10%
2024/02/22	0.1	17.40	0.5	17.45	17.40	-0.4	12,768	0.00%
2024/02/21	15	17.37	1	17.40	17.45	14	12,805	0.11%
2024/02/20	12.5	17.35	8.5	17.33	17.35	4	12,877	0.03%
2024/02/19	2	17.35	3	17.30	17.35	-1	12,892	-0.01%
2024/02/16	10.2	17.18	1	17.20	17.15	9.2	13,054	0.07%
2024/02/15	9	17.15	7.4	17.20	17.15	1.6	12,978	0.01%
2024/02/05	21.7	17.11	1	17.15	17.10	20.7	12,700	0.16%
2024/02/02	8	17.19	0	0.00	17.20	8	12,592	0.06%
2024/02/01	0	17.25	0	17.25	17.25	0	12,547	0.00%
2024/01/31	2.1	17.13	1	17.20	17.15	1.1	12,472	0.01%
2024/01/30	12	17.20	0	0.00	17.15	12	12,405	0.10%
2024/01/29	0	0.00	2.8	17.37	17.35	-2.8	12,384	-0.02%
2024/01/26	8	17.25	0	17.40	17.40	8	12,414	0.06%
2024/01/25	5	17.20	0.2	17.35	17.20	4.8	12,448	0.04%
2024/01/24	3.2	17.20	8.2	17.20	17.20	-5	12,455	-0.04%
2024/01/23	10	17.05	2.2	17.10	17.05	7.8	12,547	0.06%
2024/01/22	5.7	17.09	10.5	17.05	17.00	-4.8	12,592	-0.04%
2024/01/19	3.2	17.10	1.2	17.12	17.10	2	12,352	0.02%
2024/01/18	24.2	17.03	0	0.00	17.00	24.2	12,316	0.20%
2024/01/17	45.7	17.09	0	0.00	17.00	45.7	12,096	0.38%
2024/01/16	27.5	17.37	10	17.30	17.30	17.5	11,685	0.15%
2024/01/15	13.2	17.62	0	17.70	17.60	13.2	11,373	0.12%
2024/01/12	7.1	17.68	0	0.00	17.65	7.1	11,592	0.06%
2024/01/11	2.2	17.85	3	17.83	17.80	-0.8	11,521	-0.01%
2024/01/10	2	17.83	0.2	17.96	17.80	1.8	11,572	0.02%
2024/01/09	5.1	17.88	0	0.00	17.85	5.1	11,616	0.04%
2024/01/08	0	18.00	2.1	17.95	17.95	-2.1	11,642	-0.02%
2024/01/05	1	17.85	11.1	17.90	17.85	-10.1	11,664	-0.09%
2024/01/04	3.1	17.85	1	17.95	17.85	2.1	11,833	0.02%
2024/01/03	13	17.83	1	17.85	17.85	12	12,183	0.10%
2024/01/02	2	18.00	0	0.00	18.05	2	12,114	0.02%
2023/12/29	1	18.10	7.5	18.05	18.10	-6.5	12,174	-0.05%
2023/12/28	0.1	17.95	8.2	18.00	18.10	-8	12,355	-0.07%
2023/12/27	0	0.00	1	18.00	17.95	-1	12,236	-0.01%
2023/12/26	1	17.90	2.8	17.90	17.90	-1.8	12,182	-0.01%
2023/12/22	3	17.75	0	0.00	17.75	3	12,341	0.02%
2023/12/21	0	0.00	2	17.75	17.75	-2	12,393	-0.02%
2023/12/20	6	17.77	0	17.80	17.70	6	12,352	0.05%
2023/12/19	5.6	17.75	0	0.00	17.75	5.6	12,298	0.05%
2023/12/18	4.1	17.85	0	0.00	17.85	4.1	12,356	0.03%
2023/12/15	5.1	17.93	0	0.00	17.85	5.1	12,346	0.04%
2023/12/14	3.2	18.09	25.2	18.06	18.10	-22	11,974	-0.18%
2023/12/13	5	17.91	2	17.90	17.95	3	11,809	0.03%
2023/12/12	0.4	17.95	0	0.00	18.00	0.4	12,162	0.00%
2023/12/11	0	0.00	2	17.98	18.00	-2	12,318	-0.02%
2023/12/08	2.2	17.93	0	0.00	17.90	2.2	12,307	0.02%
2023/12/07	0	0.00	0	18.05	18.00	0	12,294	0.00%
2023/12/05	7.4	17.90	1	17.90	17.90	6.4	12,315	0.05%
2023/12/04	3	18.03	0	0.00	18.00	3	12,347	0.02%
2023/12/01	16.2	18.05	2	18.05	18.00	14.2	12,427	0.11%
2023/11/29	7	18.14	0	0.00	18.05	7	11,815	0.06%
2023/11/28	1	18.15	2	18.20	18.15	-1	11,684	-0.01%
2023/11/27	0	0.00	10	18.20	18.05	-10	11,840	-0.08%
2023/11/22	2	18.17	4.1	18.19	18.10	-2.1	12,042	-0.02%
2023/11/21	1	18.15	4.2	18.25	18.30	-3.2	12,090	-0.03%
2023/11/20	0	0.00	6.8	17.91	18.05	-6.8	11,794	-0.06%
2023/11/17	1.2	18.01	1	18.05	18.00	0.2	11,754	0.00%
2023/11/16	0	0.00	0.2	18.05	18.05	-0.2	11,635	0.00%
2023/11/15	0.8	17.95	30	17.97	18.00	-29.2	11,566	-0.25%
2023/11/14	0	0.00	2	17.83	17.85	-2	11,403	-0.02%
2023/11/13	2	17.78	1.5	17.80	17.80	0.5	11,644	0.00%
2023/11/10	1	17.75	0	0.00	17.70	1	11,971	0.01%
2023/11/09	3	17.80	3	17.75	17.75	0	12,118	0.00%
2023/11/08	2	17.80	3	17.81	17.85	-1	12,371	-0.01%
2023/11/07	0	0.00	8	17.77	17.80	-8	12,486	-0.06%
2023/11/06	0.1	17.80	18.5	17.86	17.85	-18.4	12,560	-0.15%
2023/11/03	4.4	17.65	0	0.00	17.65	4.4	12,458	0.04%
2023/11/02	0.1	17.55	0	0.00	17.55	0.1	12,514	0.00%
2023/11/01	7.1	17.21	1	17.20	17.25	6.1	12,486	0.05%
2023/10/31	1	17.20	3	17.20	17.25	-2	12,588	-0.02%
2023/10/30	10	17.30	1	17.35	17.35	9	12,795	0.07%
2023/10/26	20	17.42	1	17.45	17.40	19	12,998	0.15%
2023/10/25	1	17.60	0	0.00	17.60	1	13,029	0.01%
2023/10/24	8.2	17.47	0	0.00	17.60	8.2	13,323	0.06%
2023/10/23	9	17.57	12.4	17.65	17.60	-3.4	13,889	-0.02%
2023/10/20	15.3	17.59	0	0.00	17.75	15.3	14,553	0.11%
2023/10/19	1	17.80	0	0.00	17.80	1	14,648	0.01%
2023/10/18	2.3	17.81	0	0.00	17.90	2.3	14,787	0.02%
2023/10/17	1.5	17.82	0	0.00	17.85	1.5	14,959	0.01%
2023/10/16	1.2	17.90	2	17.90	17.90	-0.8	15,150	-0.01%
2023/10/13	4.1	17.88	0	17.95	17.90	4.1	15,439	0.03%
2023/10/12	0	0.00	10.9	17.95	18.00	-10.9	15,603	-0.07%
2023/10/11	3.5	17.66	5.6	17.76	17.80	-2.1	15,620	-0.01%
2023/10/06	2.1	17.78	0.2	17.80	17.75	1.8	15,340	0.01%
2023/10/05	1.1	17.66	1.4	17.67	17.65	-0.3	15,440	0.00%
2023/10/04	18.1	17.62	10.9	17.56	17.60	7.2	15,467	0.05%
2023/10/03	3.2	17.75	0	0.00	17.80	3.2	15,401	0.02%
2023/10/02	2.1	17.85	6	17.89	17.85	-3.9	15,831	-0.02%
2023/09/27	4	17.83	1.7	17.84	17.90	2.3	16,292	0.01%
2023/09/26	3.1	17.80	0	0.00	17.80	3.1	16,234	0.02%
2023/09/25	6.3	17.82	1	17.90	17.85	5.3	16,194	0.03%
2023/09/22	7.1	17.77	0	0.00	17.75	7.1	16,425	0.04%
2023/09/21	15.6	17.81	0	0.00	17.80	15.6	16,478	0.09%
2023/09/20	9	18.01	0	0.00	18.00	9	16,294	0.06%
2023/09/19	3	18.10	6	18.10	18.10	-3	16,307	-0.02%
2023/09/18	16	18.13	3	18.20	18.20	13	16,455	0.08%
2023/09/15	1	18.10	0	0.00	18.30	1	16,608	0.01%
2023/09/14	1	18.00	1	18.00	18.15	0	16,338	0.00%
2023/09/13	0.1	17.80	0	0.00	17.80	0.1	16,301	0.00%
2023/09/12	5	17.76	0	0.00	17.85	5	16,570	0.03%
2023/09/11	14	17.71	5.5	17.71	17.75	8.5	16,623	0.05%
2023/09/08	0.7	17.80	0	0.00	17.75	0.7	16,706	0.00%
2023/09/07	9.8	17.78	2	17.80	17.75	7.8	16,902	0.05%
2023/09/06	8.9	17.86	0	0.00	17.85	8.9	17,075	0.05%
2023/09/05	6.8	17.97	2	18.00	17.95	4.8	17,214	0.03%
2023/09/04	4	18.01	1	18.00	18.00	3	17,298	0.02%
2023/09/01	8.1	17.98	1	18.00	17.90	7.1	17,433	0.04%
2023/08/31	7	17.93	15.2	18.03	17.80	-8.1	17,611	-0.05%
2023/08/30	1	18.10	5	18.10	18.05	-4	17,572	-0.02%
2023/08/29	11.7	17.95	13	17.95	17.95	-1.3	17,659	-0.01%
2023/08/28	2.8	17.88	0	17.95	17.80	2.7	17,779	0.02%
2023/08/25	0.6	17.85	4.2	17.79	17.75	-3.5	18,306	-0.02%
2023/08/24	2	17.80	10	17.85	17.80	-8	18,424	-0.04%
2023/08/23	4	17.80	0	0.00	17.75	4	18,420	0.02%
2023/08/22	10	17.80	1	17.85	17.80	9	18,493	0.05%
2023/08/21	23	17.75	29	17.80	17.80	-6	18,684	-0.03%
2023/08/18	0.2	17.70	5	17.58	17.65	-4.8	18,774	-0.03%
2023/08/17	5.3	17.52	60	17.54	17.60	-54.7	18,912	-0.29%
2023/08/16	5	17.62	1.2	17.57	17.65	3.8	18,805	0.02%
2023/08/15	21.5	18.05	9	17.95	17.90	12.5	18,815	0.07%
2023/08/14	6	18.06	1	18.10	18.10	5	18,946	0.03%
2023/08/10	0.1	18.30	23	18.24	18.20	-22.9	19,166	-0.12%
2023/08/09	0	0.00	1	18.30	18.30	-1	19,246	-0.01%
2023/08/08	4.1	18.18	0	18.30	18.15	4.1	19,430	0.02%
2023/08/07	0.2	18.33	1	18.30	18.30	-0.8	19,599	0.00%
2023/08/04	2	18.20	1	18.20	18.20	1	19,726	0.01%
2023/08/02	21.5	18.18	1	18.20	18.20	20.5	19,825	0.10%
2023/08/01	5	18.31	1	18.30	18.35	4	20,109	0.02%
2023/07/31	28	18.38	11	18.34	18.25	17	20,128	0.08%
2023/07/28	5.7	18.31	1	18.25	18.30	4.7	19,804	0.02%
2023/07/27	17.1	18.33	40	18.35	18.35	-22.9	19,669	-0.12%
2023/07/26	25.4	18.36	32	18.40	18.40	-6.6	19,388	-0.03%
2023/07/25	96.8	19.25	17	19.27	19.30	79.8	18,844	0.42%
2023/07/24	19	19.16	0.1	19.20	19.15	18.9	18,061	0.10%
2023/07/21	2	19.28	0	0.00	19.25	2	17,763	0.01%
2023/07/20	1	19.30	4	19.30	19.35	-3	17,628	-0.02%
2023/07/19	6	19.34	0	0.00	19.25	6	17,394	0.03%
2023/07/18	0	0.00	62.5	19.40	19.40	-62.5	17,223	-0.36%
2023/07/17	0	0.00	32.5	19.05	19.20	-32.5	16,966	-0.19%
2023/07/14	3	18.92	4	19.00	19.05	-1	16,817	-0.01%
2023/07/13	9	18.91	1	18.90	18.85	8	16,762	0.05%
2023/07/12	2	18.80	2	18.80	18.85	0	16,749	0.00%
2023/07/11	3	18.80	83	18.74	18.85	-80	16,703	-0.48%
2023/07/10	11.4	18.46	0.3	18.45	18.35	11.1	16,760	0.07%
2023/07/07	12.7	18.19	32.7	18.22	18.25	-20	16,722	-0.12%
2023/07/06	32.3	18.64	4	18.48	18.50	28.3	16,296	0.17%
2023/07/05	4	18.90	1	18.90	18.90	3	15,851	0.02%
2023/07/04	0.7	19.00	3	18.95	18.90	-2.3	15,812	-0.01%
2023/07/03	3	18.93	0	0.00	19.00	3	15,921	0.02%
2023/06/30	6.2	18.89	0	0.00	18.90	6.2	16,122	0.04%
2023/06/29	8	18.96	0	0.00	19.00	8	15,940	0.05%
2023/06/28	3.4	19.02	0.3	19.10	19.05	3.2	15,971	0.02%
2023/06/27	2	19.10	7.3	19.09	19.10	-5.3	15,953	-0.03%
2023/06/26	0.8	19.14	24	19.18	19.15	-23.2	15,913	-0.15%
2023/06/21	0.1	19.10	2	19.15	19.15	-1.9	15,828	-0.01%
2023/06/20	5.1	18.96	2	19.00	19.00	3.1	15,758	0.02%
2023/06/19	9	18.88	0	0.00	18.90	9	15,734	0.06%
2023/06/16	1.7	18.97	11	19.00	19.00	-9.3	15,604	-0.06%
2023/06/15	0.3	19.10	0	0.00	19.00	0.3	15,277	0.00%
2023/06/14	2.1	19.05	7	19.04	19.10	-4.9	15,328	-0.03%
2023/06/13	17	19.00	12.1	19.00	19.00	4.9	15,594	0.03%
2023/06/12	24.9	19.10	52.1	19.25	19.00	-27.2	15,505	-0.18%
2023/06/09	2	19.10	69	19.05	19.05	-67	15,373	-0.44%
2023/06/08	1	18.80	100	18.80	18.85	-99	15,354	-0.64%
2023/06/07	10	18.75	0	18.70	18.80	10	15,447	0.06%
2023/06/06	22	18.65	2	18.75	18.65	20	15,425	0.13%
2023/06/05	5	18.68	2.1	18.65	18.65	2.9	15,289	0.02%
2023/06/02	0	0.00	2.6	18.40	18.45	-2.6	14,997	-0.02%
2023/06/01	5.1	18.37	0	0.00	18.35	5.1	14,973	0.03%
2023/05/31	13.4	18.35	1	18.35	18.35	12.4	14,857	0.08%
2023/05/30	2	18.40	2.1	18.50	18.45	-0.1	14,350	0.00%
2023/05/29	1	18.40	0.1	18.45	18.40	0.9	14,320	0.01%
2023/05/26	20.5	18.37	2.2	18.35	18.35	18.3	14,433	0.13%
2023/05/25	4.1	18.44	1	18.35	18.35	3.1	14,407	0.02%
2023/05/24	11	18.61	5	18.60	18.70	6	14,324	0.04%
2023/05/23	0	0.00	20.1	18.62	18.75	-20.1	14,269	-0.14%
2023/05/22	4	18.50	0	0.00	18.55	4	14,224	0.03%
2023/05/19	5	18.35	0	18.40	18.45	5	14,108	0.04%
2023/05/18	2.3	18.37	4.7	18.43	18.45	-2.4	13,810	-0.02%
2023/05/17	4	18.38	2	18.50	18.50	2	13,565	0.01%
2023/05/16	11	18.28	38.4	18.31	18.40	-27.4	13,236	-0.21%
2023/05/15	0	0.00	100	18.15	18.15	-100	13,112	-0.76%
2023/05/12	2	18.20	100	18.25	18.25	-98	12,994	-0.75%
2023/05/11	0.1	18.20	16	18.26	18.30	-15.9	12,811	-0.12%
2023/05/10	7	18.05	1	18.10	18.10	6	12,569	0.05%
2023/05/09	0	0.00	9	17.96	18.05	-9	12,450	-0.07%
2023/05/08	1	18.10	26	18.03	17.95	-25	12,451	-0.20%
2023/05/05	17	17.50	1	17.50	17.55	16	11,896	0.13%
2023/05/04	1	17.30	3	17.28	17.35	-2	11,959	-0.02%
2023/05/03	2	17.30	1.1	17.30	17.30	0.9	12,121	0.01%
2023/05/02	2	17.30	5	17.31	17.35	-3	12,515	-0.02%
2023/04/28	0	0.00	3	17.25	17.30	-3	13,234	-0.02%
2023/04/27	2	17.18	0	0.00	17.20	2	13,202	0.02%
2023/04/26	0	0.00	3	17.10	17.25	-3	13,306	-0.02%
2023/04/25	1	17.10	19	17.23	17.10	-18	13,272	-0.14%
2023/04/24	4	17.20	0	0.00	17.20	4	13,242	0.03%
2023/04/21	0.3	17.05	4	17.09	17.15	-3.7	13,345	-0.03%
2023/04/19	1	17.20	0	0.00	17.15	1	13,584	0.01%
2023/04/18	0	0.00	11	17.21	17.25	-11	13,559	-0.08%
2023/04/17	11.5	17.07	6	17.18	17.20	5.5	13,584	0.04%
2023/04/14	1	17.05	3	17.12	17.15	-2	13,573	-0.01%
2023/04/13	15	17.05	1	17.05	17.10	14	13,492	0.10%
2023/04/12	2.1	16.80	0	0.00	16.95	2.1	13,471	0.02%
2023/04/11	3	16.75	0	0.00	16.80	3	13,485	0.02%
2023/04/10	0.5	16.65	5	16.70	16.70	-4.5	13,434	-0.03%
2023/04/07	7.1	16.61	3	16.70	16.65	4.1	13,413	0.03%
2023/04/06	1.9	16.65	1	16.55	16.65	0.9	13,351	0.01%
2023/03/31	0	16.55	2	16.55	16.60	-2	13,222	-0.01%
2023/03/30	1	16.35	0.1	16.40	16.40	0.9	13,032	0.01%
2023/03/29	2.2	16.40	1	16.40	16.40	1.2	12,965	0.01%
2023/03/28	2	16.43	0	0.00	16.40	2	12,936	0.02%
2023/03/27	1.3	16.40	0	0.00	16.45	1.3	13,154	0.01%
2023/03/24	9	16.42	1	16.40	16.50	8	13,338	0.06%
2023/03/23	4	16.43	11.3	16.44	16.50	-7.3	13,318	-0.05%
2023/03/22	0	0.00	3	16.20	16.30	-3	13,301	-0.02%
2023/03/21	7	16.06	2.3	16.11	16.05	4.7	13,431	0.03%
2023/03/20	3.2	15.95	0	0.00	15.95	3.2	13,557	0.02%
2023/03/17	1.1	15.94	0	0.00	16.00	1.1	13,642	0.01%
2023/03/16	10.3	15.59	160.1	15.69	15.60	-149.9	13,590	-1.10%	大賣/鉅額交易
2023/03/15	2	15.85	0	16.10	15.85	2	13,437	0.01%
2023/03/14	5.6	15.84	10	15.85	15.85	-4.4	13,466	-0.03%
2023/03/13	6	15.88	20.2	16.05	16.15	-14.2	13,336	-0.11%
2023/03/10	111.5	16.20	0	0.00	16.15	111.5	13,157	0.85%	大買/鉅額交易
2023/03/09	3	16.40	12.4	16.41	16.45	-9.4	13,143	-0.07%
2023/03/08	8	16.41	1	16.50	16.50	7	13,735	0.05%
2023/03/07	0.5	16.50	11.2	16.47	16.50	-10.7	13,888	-0.08%
2023/03/03	2	16.28	0	0.00	16.30	2	14,048	0.01%
2023/03/02	148	16.35	4	16.35	16.35	144	14,129	1.02%	大買/鉅額交易
2023/03/01	9	16.38	0	0.00	16.35	9	14,146	0.06%
2023/02/24	11	16.48	3	16.45	16.45	8	14,069	0.06%
2023/02/23	2	16.50	0	0.00	16.55	2	13,957	0.01%
2023/02/22	1.4	16.43	0.1	16.55	16.55	1.3	13,983	0.01%
2023/02/21	8.1	16.50	1	16.50	16.55	7.1	13,997	0.05%
2023/02/20	10.3	16.55	10.4	16.58	16.60	-0.2	14,097	0.00%
2023/02/17	0.1	16.40	4	16.30	16.40	-4	14,088	-0.03%
2023/02/16	0	0.00	0.1	16.35	16.25	-0.1	14,384	0.00%
2023/02/15	9	16.24	0.8	16.31	16.25	8.2	14,727	0.06%
2023/02/14	2.1	16.33	2.1	16.35	16.35	0	14,756	0.00%
2023/02/10	5	16.15	5.1	16.15	16.15	-0.1	14,936	0.00%
2023/02/08	1	16.10	9	16.09	16.10	-8	15,129	-0.05%
2023/02/07	10	16.10	1	16.15	16.10	9	15,186	0.06%
2023/02/06	13	16.15	2	16.25	16.15	11	15,170	0.07%
2023/02/03	1.1	16.25	0	16.30	16.30	1	15,075	0.01%
2023/02/02	1.1	16.25	20	16.25	16.25	-19	15,352	-0.12%
2023/02/01	3	16.18	0	0.00	16.25	3	15,289	0.02%
2023/01/31	9	16.27	6	16.30	16.25	3	15,294	0.02%
2023/01/30	0	0.00	35.7	16.36	16.70	-35.7	15,051	-0.24%
2023/01/17	25	15.80	5.6	15.77	15.80	19.4	14,385	0.13%
2023/01/16	0	0.00	4	15.75	15.80	-4	14,411	-0.03%
2023/01/13	2	15.70	6	15.75	15.70	-4	14,392	-0.03%
2023/01/12	1	15.60	12.3	15.57	15.55	-11.3	14,962	-0.08%
2023/01/11	1.4	15.65	3	15.60	15.60	-1.6	15,264	-0.01%
2023/01/10	3	15.63	2	15.70	15.70	1	15,273	0.01%
2023/01/09	0.1	15.55	5.1	15.60	15.65	-5	15,354	-0.03%
2023/01/06	6	15.35	0	0.00	15.35	6	15,292	0.04%
2023/01/05	0.1	15.30	30	15.35	15.40	-30	15,567	-0.19%
2023/01/04	0	15.10	1	15.10	15.20	-1	15,590	-0.01%
2022/12/30	0	0.00	2	15.25	15.10	-2	15,943	-0.01%
2022/12/29	3	14.93	0	0.00	15.05	3	15,880	0.02%
2022/12/28	2.1	15.10	2	15.10	15.05	0.1	15,941	0.00%
2022/12/27	0	0.00	0.4	15.20	15.20	-0.4	16,150	0.00%
2022/12/23	0	0.00	2	15.15	15.20	-2	16,666	-0.01%
2022/12/22	0	0.00	2	15.18	15.20	-2	17,096	-0.01%
2022/12/21	0	0.00	2	15.00	15.05	-2	17,462	-0.01%
2022/12/20	0.1	15.10	0	0.00	15.00	0.1	17,669	0.00%
2022/12/19	0	0.00	0.2	15.04	15.25	-0.2	17,914	0.00%
2022/12/16	0	0.00	10	15.10	15.00	-10	17,808	-0.06%
2022/12/15	0	0.00	8.3	15.10	15.10	-8.3	17,895	-0.05%
2022/12/14	0	0.00	1.2	15.14	15.10	-1.2	18,180	-0.01%
2022/12/13	1	14.90	7.1	14.99	14.95	-6.1	18,267	-0.03%
2022/12/12	11.1	14.90	0.1	15.00	14.90	11	18,118	0.06%
2022/12/09	0.1	14.95	2.1	15.00	15.05	-1.9	18,529	-0.01%
2022/12/08	6.1	14.80	0	0.00	14.80	6.1	18,594	0.03%
2022/12/07	1	15.05	0.3	15.00	15.10	0.8	18,646	0.00%
2022/12/06	1.2	14.76	1	14.80	14.65	0.2	18,482	0.00%
2022/12/05	0.3	14.91	0.1	15.00	14.85	0.2	18,487	0.00%
2022/12/02	0.3	15.01	0	0.00	14.90	0.3	18,794	0.00%
2022/12/01	28.1	15.05	1.1	15.07	15.10	27	19,241	0.14%
2022/11/30	1	15.15	7.1	15.07	15.15	-6.1	19,201	-0.03%
2022/11/29	2	14.75	19.2	14.80	15.00	-17.2	18,666	-0.09%
2022/11/28	2.1	14.65	3	14.75	14.65	-1	18,704	-0.01%
2022/11/25	1	14.75	8	14.80	14.85	-7	18,893	-0.04%
2022/11/24	4	14.68	0	0.00	14.80	4	19,300	0.02%
2022/11/23	0	0.00	1.1	14.70	14.70	-1.1	19,416	-0.01%
2022/11/22	0	14.60	45.2	14.57	14.60	-45.2	19,824	-0.23%
2022/11/21	0	0.00	1	14.55	14.60	-1	20,125	0.00%
2022/11/18	1	14.45	5	14.43	14.45	-4	20,390	-0.02%
2022/11/17	9.1	14.54	1	14.65	14.55	8.1	21,325	0.04%
2022/11/16	0	0.00	4	14.66	14.80	-4	22,042	-0.02%
2022/11/15	0.2	14.85	10	14.90	14.85	-9.9	22,522	-0.04%
2022/11/14	12	14.81	4	14.80	14.80	8	22,841	0.04%
2022/11/11	13	14.52	8	14.55	14.60	5	22,820	0.02%
2022/11/10	4.1	14.02	16.1	14.01	14.10	-12.1	22,817	-0.05%
2022/11/09	6	14.02	1	14.15	14.15	5	23,053	0.02%
2022/11/08	15	13.70	1	13.75	13.75	14	23,175	0.06%
2022/11/07	0	0.00	5	13.65	13.65	-5	23,406	-0.02%
2022/11/03	3	13.27	0	0.00	13.25	3	24,133	0.01%
2022/11/02	2.7	13.50	0	0.00	13.45	2.7	24,217	0.01%
2022/11/01	0	0.00	4.4	13.51	13.55	-4.4	24,270	-0.02%
2022/10/31	2	13.30	0	0.00	13.25	2	24,335	0.01%
2022/10/28	1.1	13.50	0	0.00	13.45	1.1	24,113	0.00%
2022/10/27	4.2	13.55	0	13.65	13.55	4.2	24,223	0.02%
2022/10/26	4	13.29	10.1	13.25	13.40	-6.1	24,269	-0.03%
2022/10/25	0.3	13.00	0	0.00	13.10	0.3	24,242	0.00%
2022/10/24	2	13.00	0	0.00	13.00	2	24,566	0.01%
2022/10/21	0.3	12.95	0	0.00	12.90	0.3	24,630	0.00%
2022/10/20	3	12.50	0	0.00	12.85	3	24,599	0.01%
2022/10/19	14.4	12.85	0	0.00	12.90	14.4	24,090	0.06%
2022/10/18	0.1	13.10	0	0.00	13.10	0.1	23,905	0.00%
2022/10/17	8.1	12.78	0	0.00	12.85	8.1	24,135	0.03%
2022/10/14	3	12.97	17	13.08	12.90	-14	24,079	-0.06%
2022/10/13	2.9	12.93	24	12.90	12.90	-21.1	24,098	-0.09%
2022/10/12	1	13.25	4	13.35	13.30	-3	23,841	-0.01%
2022/10/11	7.3	13.44	2	13.30	13.25	5.3	23,892	0.02%
2022/10/07	1	13.65	1	13.70	13.75	0	23,849	0.00%
2022/10/06	2	13.70	0	0.00	13.70	2	23,806	0.01%
2022/10/05	2.2	13.75	0	13.70	13.65	2.1	24,050	0.01%
2022/10/04	1.1	13.50	5	13.60	13.55	-3.9	24,312	-0.02%
2022/10/03	3.6	13.55	1	13.65	13.45	2.6	24,314	0.01%
2022/09/30	0.4	13.75	0	0.00	13.70	0.4	24,186	0.00%
2022/09/29	0.8	13.89	2	13.85	13.85	-1.3	24,166	-0.01%
2022/09/28	7.3	13.76	5	13.70	13.65	2.3	23,981	0.01%
2022/09/27	3.2	13.97	0	0.00	13.95	3.2	23,638	0.01%
2022/09/26	1.5	14.10	11.1	14.10	14.00	-9.5	23,652	-0.04%
2022/09/23	2.4	14.32	0.3	14.30	14.35	2	23,574	0.01%
2022/09/22	11.6	14.44	5	14.35	14.35	6.6	23,803	0.03%
2022/09/21	13.6	14.73	5.1	14.70	14.65	8.5	23,808	0.04%
2022/09/20	34.9	14.85	1.1	14.81	14.80	33.8	23,553	0.14%
2022/09/19	0.3	14.95	0	0.00	14.85	0.3	23,552	0.00%
2022/09/16	30.1	14.85	0	0.00	14.80	30.1	23,689	0.13%
2022/09/14	2.1	14.90	0	0.00	14.85	2.1	23,465	0.01%
2022/09/13	3.5	15.12	14.1	15.17	15.10	-10.6	23,658	-0.04%
2022/09/12	4.5	15.10	0.2	15.15	15.15	4.3	24,201	0.02%
2022/09/08	10.3	14.88	1	14.75	15.05	9.3	24,544	0.04%
2022/09/07	10.4	14.86	2	14.80	14.80	8.4	24,478	0.03%
2022/09/06	0	0.00	25.1	15.18	15.20	-25.1	24,249	-0.10%
2022/09/05	4	15.01	5	15.00	15.05	-1	24,503	0.00%
2022/09/02	26.3	15.00	10.1	15.00	14.90	16.3	24,728	0.07%
2022/09/01	17.1	15.04	1	15.05	15.00	16.1	24,701	0.06%
2022/08/31	3.1	15.25	0	0.00	15.20	3.1	24,656	0.01%
2022/08/30	11.2	15.21	1.2	15.21	15.20	9.9	24,212	0.04%
2022/08/29	33.5	15.27	0	0.00	15.20	33.5	24,312	0.14%
2022/08/26	22.2	15.64	1	15.55	15.60	21.2	24,693	0.09%
2022/08/25	1	15.75	5	15.70	15.70	-4	24,386	-0.02%
2022/08/24	66.6	15.84	11.2	15.91	15.65	55.4	24,262	0.23%
2022/08/23	21.1	17.38	10	17.40	17.35	11.1	23,854	0.05%
2022/08/22	13.1	17.40	16	17.51	17.45	-2.9	23,319	-0.01%
2022/08/19	8.1	17.39	13	17.50	17.50	-4.9	22,893	-0.02%
2022/08/18	11	17.45	1	17.45	17.45	10	22,545	0.04%
2022/08/17	4	17.43	5	17.40	17.45	-1	22,433	0.00%
2022/08/16	7	17.14	1	17.20	17.30	6	22,203	0.03%
2022/08/15	5	17.09	0	0.00	17.10	5	22,193	0.02%
2022/08/12	6.1	16.84	2.3	16.91	16.85	3.8	22,125	0.02%
2022/08/11	7	16.92	9.3	16.97	16.90	-2.3	22,181	-0.01%
2022/08/10	15.1	16.21	20.1	16.21	16.45	-5	21,960	-0.02%
2022/08/09	13.1	15.86	20	15.91	15.90	-6.9	21,795	-0.03%
2022/08/08	2	15.75	1.1	15.90	15.90	1	21,931	0.00%
2022/08/05	6	15.77	55	15.80	15.80	-49	22,464	-0.22%
2022/08/04	0	0.00	6	15.63	15.60	-6	23,163	-0.03%
2022/08/03	3.2	15.64	7	15.62	15.65	-3.9	23,404	-0.02%
2022/08/02	4	15.66	0	0.00	15.75	4	23,968	0.02%
2022/08/01	2	15.80	14	15.75	15.80	-12	24,602	-0.05%
2022/07/29	7.5	15.68	0.2	15.75	15.70	7.3	25,403	0.03%
2022/07/28	56	15.63	40	15.65	15.70	16	26,493	0.06%
2022/07/27	10.1	15.50	0	0.00	15.55	10.1	26,527	0.04%
2022/07/26	3	15.53	0.1	15.55	15.55	3	26,731	0.01%
2022/07/25	35.1	15.49	0	0.00	15.60	35.1	26,854	0.13%
2022/07/22	12	15.38	14	15.54	15.60	-2	27,073	-0.01%
2022/07/21	2	15.15	0	0.00	15.35	2	27,178	0.01%
2022/07/20	7.3	15.22	0	0.00	15.15	7.3	27,406	0.03%
2022/07/19	2	15.25	0	0.00	15.20	2	27,731	0.01%
2022/07/18	54.1	15.11	5	15.20	15.20	49.1	28,028	0.18%
2022/07/15	5.6	14.99	0.9	15.00	14.90	4.7	28,254	0.02%
2022/07/14	7	15.30	0.1	15.30	15.30	7	28,332	0.02%
2022/07/13	3.1	15.20	8	15.31	15.30	-5	28,635	-0.02%
2022/07/12	6.5	15.05	10	14.95	14.85	-3.5	28,848	-0.01%
2022/07/11	12.2	15.56	0	0.00	15.50	12.2	28,663	0.04%
2022/07/08	0.1	16.00	0	0.00	15.90	0.1	28,870	0.00%
2022/07/07	11.1	15.74	1	15.70	15.70	10.1	29,048	0.03%
2022/07/06	1.1	15.76	0	0.00	15.75	1.1	29,193	0.00%
2022/07/05	2.1	16.03	0	0.00	16.10	2.1	29,615	0.01%
2022/07/04	4	15.88	10	16.05	16.05	-6	29,922	-0.02%
2022/07/01	1.3	16.30	0	0.00	16.00	1.3	30,445	0.00%
2022/06/30	4.9	16.40	3	16.40	16.30	1.9	30,994	0.01%
2022/06/29	2.1	16.68	3	16.75	16.70	-1	31,165	0.00%
2022/06/28	0	0.00	5	17.00	16.90	-5	31,677	-0.02%
2022/06/27	3	16.90	2	17.05	16.85	1	31,978	0.00%
2022/06/24	10	16.90	0	0.00	16.95	10	31,837	0.03%
2022/06/23	2.6	16.82	0	0.00	16.90	2.6	31,775	0.01%
2022/06/22	5.2	16.96	0	0.00	16.85	5.2	31,985	0.02%
2022/06/21	2	16.75	1	17.10	17.10	1	32,130	0.00%
2022/06/20	10	16.83	4	17.00	16.70	6	32,505	0.02%
2022/06/17	5.2	16.65	25.4	16.57	16.60	-20.2	32,243	-0.06%
2022/06/16	0	0.00	5	17.10	16.90	-5	31,909	-0.02%
2022/06/15	1.3	16.84	0	0.00	16.90	1.3	32,139	0.00%
2022/06/14	6.2	16.95	2	16.90	16.90	4.2	32,268	0.01%
2022/06/13	2.4	16.76	1.3	16.92	16.85	1.1	32,212	0.00%
2022/06/10	2.1	17.20	13	17.10	17.15	-10.9	32,043	-0.03%
2022/06/09	13.1	17.31	0	0.00	17.35	13.1	32,004	0.04%
2022/06/08	5.1	17.60	0	0.00	17.60	5.1	31,912	0.02%
2022/06/07	2.1	17.68	0	0.00	17.70	2.1	32,378	0.01%
2022/06/06	4.3	18.03	0	0.00	18.00	4.3	32,415	0.01%
2022/06/02	0.2	17.65	0	0.00	17.50	0.2	32,654	0.00%
2022/06/01	2.1	17.66	0	0.00	17.55	2.1	33,482	0.01%
2022/05/31	0.5	17.70	0.2	17.75	17.95	0.4	33,658	0.00%
2022/05/30	1.2	17.67	12	17.70	17.70	-10.8	33,382	-0.03%
2022/05/27	2	17.28	8	17.16	17.25	-6	33,334	-0.02%
2022/05/26	0.3	17.10	0	0.00	16.95	0.3	33,548	0.00%
2022/05/25	2.3	17.00	50.1	16.85	17.00	-47.8	34,266	-0.14%
2022/05/24	7	17.00	10	17.05	17.00	-3	34,984	-0.01%
2022/05/23	2.1	16.95	0	0.00	17.05	2.1	35,215	0.01%
2022/05/20	0.4	17.09	131.1	17.10	17.05	-130.8	35,541	-0.37%	大賣/鉅額交易
2022/05/19	2.1	16.75	10	16.70	16.80	-7.9	35,645	-0.02%
2022/05/18	25.1	17.11	2.3	17.23	17.25	22.9	35,469	0.06%
2022/05/17	8.2	16.78	2	16.90	16.85	6.2	35,397	0.02%
2022/05/16	24.3	16.68	1	16.74	16.80	23.3	35,438	0.07%
2022/05/13	18.3	16.59	2	16.57	16.70	16.2	35,469	0.05%
2022/05/12	45.2	16.78	13	17.05	16.70	32.2	35,265	0.09%
2022/05/11	20.4	17.37	4.3	17.33	17.35	16.1	34,614	0.05%
2022/05/10	15.7	17.38	4	17.55	17.50	11.7	34,449	0.03%
2022/05/09	82.7	17.95	12	17.99	17.85	70.7	34,032	0.21%
2022/05/06	29.9	18.33	3	18.25	18.40	26.9	33,606	0.08%
2022/05/05	33.4	18.76	14	18.87	18.90	19.4	33,232	0.06%
2022/05/04	3.4	19.23	0	0.00	19.40	3.4	32,016	0.01%
2022/05/03	1	19.20	0	0.00	19.30	1	32,347	0.00%
2022/04/29	14	19.43	1	19.40	19.40	13	32,498	0.04%
2022/04/28	2	19.03	20.8	19.05	19.15	-18.8	32,851	-0.06%
2022/04/27	27	19.14	3	19.17	19.10	24	32,897	0.07%
2022/04/26	17	19.49	4	19.36	19.35	13	32,939	0.04%
2022/04/25	9.3	19.03	51	18.95	19.15	-41.7	33,000	-0.13%
2022/04/22	1	19.10	1.2	19.24	19.35	-0.2	33,222	0.00%
2022/04/21	4.1	19.26	20.6	19.26	19.30	-16.6	34,166	-0.05%
2022/04/20	19.1	19.35	23	19.45	19.60	-3.9	35,608	-0.01%
2022/04/19	51.2	19.51	0	0.00	19.40	51.2	35,711	0.14%
2022/04/18	26.4	19.63	56	19.42	19.55	-29.6	36,045	-0.08%
2022/04/15	26	20.00	3	20.00	20.00	23	35,692	0.06%
2022/04/14	3.4	20.39	4	20.14	20.15	-0.6	35,789	0.00%
2022/04/13	2	20.58	7	20.58	20.55	-5	35,586	-0.01%
2022/04/12	4	20.50	11.1	20.60	20.60	-7.1	35,447	-0.02%
2022/04/11	181.1	20.99	209.2	20.63	20.70	-28.1	35,138	-0.08%	大買/大賣/
2022/04/08	34	20.89	34	20.76	20.95	0	34,541	0.00%
2022/04/07	218.2	20.96	220.3	21.08	20.70	-2.1	34,289	-0.01%	大買/大賣/
2022/04/06	166	20.78	175	20.93	21.10	-9	33,694	-0.03%	大買/大賣/
2022/04/01	15.1	20.53	51	20.52	20.60	-35.9	33,019	-0.11%
2022/03/31	16.2	20.51	30.4	20.41	20.50	-14.2	32,491	-0.04%
2022/03/30	1	20.15	3	20.25	20.15	-2	31,703	-0.01%
2022/03/29	4	19.90	1	19.95	19.95	3	31,327	0.01%
2022/03/28	4	19.89	14	19.74	19.95	-10	31,270	-0.03%
2022/03/25	17	19.84	11	19.86	19.85	6	31,246	0.02%
2022/03/24	2	20.05	1.8	20.12	20.15	0.2	30,875	0.00%
2022/03/23	28	20.14	33	20.17	20.25	-5	30,712	-0.02%
2022/03/22	20	19.81	2	19.75	19.80	18	30,062	0.06%
2022/03/21	4.1	19.63	21	19.61	19.65	-16.9	29,799	-0.06%
2022/03/18	38	19.66	50.1	19.65	19.60	-12.1	29,812	-0.04%
2022/03/17	9.2	19.42	14.5	19.53	19.45	-5.3	29,442	-0.02%
2022/03/16	2	19.05	12	19.14	19.20	-10	29,204	-0.03%
2022/03/15	7.1	18.95	262	18.85	19.00	-254.9	29,031	-0.88%	大賣/鉅額交易
2022/03/14	13	18.93	18	18.90	18.85	-5	28,994	-0.02%
2022/03/11	21	19.09	0	0.00	18.90	21	29,061	0.07%
2022/03/10	18	18.82	115.2	18.93	18.95	-97.2	29,074	-0.33%	大賣/
2022/03/09	333.5	18.30	31	18.25	18.30	302.5	28,602	1.06%	大買/鉅額交易
2022/03/08	21.3	18.32	21.2	18.40	18.25	0.1	28,406	0.00%
2022/03/07	16.4	18.82	21.3	18.74	18.90	-4.9	27,652	-0.02%
2022/03/04	9.1	19.32	0	0.00	19.35	9.1	27,929	0.03%
2022/03/03	6.2	19.58	6	19.64	19.60	0.2	27,931	0.00%
2022/03/02	2.3	19.46	0	0.00	19.60	2.3	28,069	0.01%
2022/03/01	2.1	19.58	4	19.50	19.60	-1.9	27,944	-0.01%
2022/02/25	13.3	19.35	116	19.25	19.50	-102.7	27,627	-0.37%	大賣/鉅額交易
2022/02/24	14.6	19.51	5	19.44	19.50	9.6	26,939	0.04%
2022/02/23	24.1	19.75	2	19.85	19.85	22.1	26,279	0.08%
2022/02/22	37.9	19.75	8	19.80	19.85	29.9	26,396	0.11%
2022/02/21	10.1	20.00	33.2	20.02	20.05	-23.1	26,106	-0.09%
2022/02/18	1.3	20.12	0	0.00	20.10	1.3	26,459	0.00%
2022/02/17	6	20.23	0	0.00	20.20	6	26,477	0.02%
2022/02/16	11.1	20.24	0	0.00	20.20	11.1	26,411	0.04%
2022/02/15	8.2	20.15	0	0.00	20.10	8.2	26,274	0.03%
2022/02/14	14.5	20.24	2.2	20.26	20.30	12.4	26,109	0.05%
2022/02/11	1	20.40	2	20.53	20.55	-1	25,751	0.00%
2022/02/10	8.1	20.43	2.7	20.36	20.50	5.4	25,596	0.02%
2022/02/09	2.1	20.38	201	20.40	20.45	-199	25,426	-0.78%	大賣/鉅額交易
2022/02/08	23.1	20.39	19	20.25	20.30	4.1	25,225	0.02%
2022/02/07	6	19.94	312	19.97	20.10	-306	24,881	-1.23%	大賣/鉅額交易
2022/01/26	1.1	19.70	0	0.00	19.65	1.1	24,408	0.00%
2022/01/25	32.3	19.68	35	19.67	19.70	-2.7	24,197	-0.01%
2022/01/24	7.1	19.73	32.4	19.77	20.00	-25.4	23,764	-0.11%
2022/01/21	22.6	20.03	270.1	20.09	20.15	-247.5	23,554	-1.05%	大賣/鉅額交易
2022/01/20	7.1	20.24	0	0.00	20.45	7.1	23,006	0.03%
2022/01/19	12	20.68	6	20.59	20.55	6	22,785	0.03%
2022/01/18	20.1	20.56	10.2	20.58	20.70	9.8	22,400	0.04%
2022/01/17	13	20.29	61	20.39	20.50	-48	22,119	-0.22%
2022/01/14	44	20.53	130.9	20.52	20.55	-86.9	21,478	-0.40%	大賣/
2022/01/13	47.5	20.16	160	20.28	20.50	-112.5	20,292	-0.55%	大賣/鉅額交易
2022/01/12	21.4	19.43	1.8	19.37	19.50	19.6	18,544	0.11%
2022/01/11	0	0.00	16	19.37	19.40	-16	18,368	-0.09%
2022/01/10	12	18.95	6	19.01	19.05	6	18,410	0.03%
2022/01/07	0	0.00	6	19.06	18.95	-6	18,617	-0.03%
2022/01/06	4	18.75	1	18.85	18.85	3	18,353	0.02%
2022/01/05	0	0.00	2	18.75	18.75	-2	18,254	-0.01%
2022/01/04	2	18.78	0	18.85	18.80	2	18,561	0.01%
2022/01/03	4.1	18.89	10.4	18.95	18.85	-6.3	18,623	-0.03%
2021/12/30	0.1	18.95	6	18.96	18.95	-5.9	18,824	-0.03%
2021/12/29	0	18.90	0	0.00	18.95	0	18,923	0.00%
2021/12/28	2	18.75	0	0.00	18.90	2	19,040	0.01%
2021/12/27	5	18.70	1.2	18.75	18.75	3.8	19,132	0.02%
2021/12/24	1	18.70	6.4	18.70	18.75	-5.4	19,595	-0.03%
2021/12/23	17	18.60	1	18.65	18.65	16	19,754	0.08%
2021/12/22	2	18.58	1	18.60	18.65	1	20,014	0.00%
2021/12/21	2	18.60	0	0.00	18.60	2	20,124	0.01%
2021/12/20	17.3	18.56	0	0.00	18.55	17.3	20,255	0.09%
2021/12/17	4	18.67	7	18.70	18.75	-3	20,299	-0.02%
2021/12/16	2.1	18.58	10	18.60	18.65	-7.9	20,334	-0.04%
2021/12/15	1	18.60	20	18.60	18.65	-19	20,917	-0.09%
2021/12/14	8	18.70	13	18.64	18.75	-5	21,365	-0.02%
2021/12/13	13.4	18.94	0	0.00	18.90	13.4	21,367	0.06%
2021/12/10	2.1	18.95	1.5	19.02	18.95	0.6	21,476	0.00%
2021/12/09	3.2	18.88	1	18.85	19.00	2.2	21,678	0.01%
2021/12/08	0.2	18.85	7	18.83	18.85	-6.9	22,132	-0.03%
2021/12/07	7.2	18.77	0	0.00	18.90	7.2	22,262	0.03%
2021/12/03	16	18.57	5.5	18.60	18.55	10.5	22,953	0.05%
2021/12/02	0.1	18.45	0	0.00	18.60	0.1	24,218	0.00%
2021/12/01	3.2	18.48	2.9	18.62	18.65	0.3	25,549	0.00%
2021/11/30	6	18.20	2	18.25	18.60	4	26,132	0.02%
2021/11/29	4.6	18.10	0	0.00	18.20	4.6	26,102	0.02%
2021/11/26	26.4	18.31	3	18.35	18.35	23.4	26,820	0.09%
2021/11/25	7.1	18.63	0.2	18.70	18.70	6.9	27,887	0.02%
2021/11/24	1	18.60	0	0.00	18.60	1	29,311	0.00%
2021/11/23	5	18.50	6	18.63	18.60	-1	30,266	0.00%
2021/11/22	7.1	18.69	1	18.70	18.70	6.1	30,460	0.02%
2021/11/19	43.2	18.95	3	18.93	18.95	40.2	30,665	0.13%
2021/11/18	28	19.30	7	19.26	19.30	21	31,135	0.07%
2021/11/17	13.6	19.16	18.1	19.22	19.25	-4.5	31,066	-0.01%
2021/11/16	0	18.65	0	0.00	18.70	0	30,550	0.00%
2021/11/15	11.3	18.58	8	18.58	18.55	3.3	30,557	0.01%
2021/11/12	7.8	18.45	5.2	18.45	18.45	2.5	30,520	0.01%
2021/11/11	2.4	18.43	0	0.00	18.45	2.4	30,627	0.01%
2021/11/10	0	0.00	1	18.30	18.30	-1	30,857	0.00%
2021/11/09	11.1	18.18	1.8	18.22	18.30	9.3	30,977	0.03%
2021/11/08	0	0.00	0.1	18.25	18.20	-0.1	31,001	0.00%
2021/11/05	2	18.15	8	18.15	18.25	-6	31,251	-0.02%
2021/11/04	6.4	18.20	0	0.00	18.20	6.4	31,335	0.02%
2021/11/03	6.3	18.13	4	18.10	18.15	2.3	31,384	0.01%
2021/11/02	8	18.23	5.3	18.15	18.15	2.7	31,462	0.01%
2021/11/01	3	18.15	0	0.00	18.25	3	31,597	0.01%
2021/10/29	0.1	18.35	0	0.00	18.25	0.1	31,549	0.00%
2021/10/27	11	18.46	8	18.34	18.40	3	31,612	0.01%
2021/10/26	8	18.64	31	18.65	18.55	-23	31,619	-0.07%
2021/10/25	2.7	18.43	2	18.55	18.60	0.7	31,803	0.00%
2021/10/21	0.2	18.59	1	18.60	18.50	-0.9	33,071	0.00%
2021/10/20	11.1	18.45	5.2	18.50	18.50	5.8	33,634	0.02%
2021/10/19	2.1	18.60	0	0.00	18.60	2.1	34,067	0.01%
2021/10/18	0.4	18.65	18	18.52	18.65	-17.6	34,173	-0.05%
2021/10/15	0.1	18.05	20	18.10	18.20	-19.9	33,764	-0.06%
2021/10/14	1	17.85	0.1	17.95	17.90	0.9	33,864	0.00%
2021/10/13	6.6	17.91	1	17.85	17.95	5.6	34,310	0.02%
2021/10/12	6.7	17.75	5	17.76	18.00	1.7	34,716	0.00%
2021/10/08	7.6	17.96	5	17.95	17.95	2.6	34,575	0.01%
2021/10/07	0.5	18.00	12	17.98	18.00	-11.5	34,696	-0.03%
2021/10/06	10.5	17.80	20	17.85	17.85	-9.5	34,890	-0.03%
2021/10/05	16	17.85	5	17.86	17.85	11	35,446	0.03%
2021/10/04	9	17.82	39	17.72	17.80	-30	35,833	-0.08%
2021/10/01	16	17.80	1	17.80	17.75	15	35,967	0.04%
2021/09/30	1	17.90	1	18.10	18.10	0	35,851	0.00%
2021/09/29	1	17.90	0	0.00	18.00	1	36,079	0.00%
2021/09/28	4	17.88	0	0.00	18.05	4	36,072	0.01%
2021/09/27	1	18.05	1	18.05	18.00	0	36,178	0.00%
2021/09/24	0.1	18.00	0	0.00	18.05	0.1	36,121	0.00%
2021/09/23	13	18.00	11	18.00	18.05	2	36,116	0.01%
2021/09/22	14.1	17.88	64	17.92	17.90	-49.9	36,082	-0.14%
2021/09/17	1	18.25	4	18.25	18.20	-3	35,621	-0.01%
2021/09/16	10.4	18.42	0	0.00	18.40	10.4	35,283	0.03%
2021/09/15	10	18.40	3.3	18.42	18.35	6.7	35,155	0.02%
2021/09/14	6.2	18.55	30	18.57	18.55	-23.9	35,162	-0.07%
2021/09/13	12.3	18.70	10	18.20	18.55	2.3	35,042	0.01%
2021/09/10	0	0.00	21	18.20	18.25	-21	34,858	-0.06%
2021/09/09	21	17.84	3	17.85	17.95	18	35,149	0.05%
2021/09/08	47.2	17.94	59	17.82	17.85	-11.8	34,927	-0.03%
2021/09/07	81	18.16	36	18.24	18.10	45	34,344	0.13%
2021/09/06	67.9	19.34	290.2	19.39	19.35	-222.3	33,144	-0.67%	大賣/鉅額交易
2021/09/03	243.5	19.00	13.1	18.98	19.05	230.4	31,674	0.73%	大買/鉅額交易
2021/09/02	25	18.94	16.5	18.88	18.85	8.5	30,881	0.03%
2021/09/01	57	19.34	23	19.49	19.25	34	30,020	0.11%
2021/08/31	35	19.31	64	19.25	19.35	-29	29,352	-0.10%
2021/08/30	14.3	19.14	459.8	19.38	19.60	-445.5	28,246	-1.58%	大賣/鉅額交易
2021/08/27	3.4	18.36	114.5	18.23	18.40	-111.1	26,901	-0.41%	大賣/鉅額交易
2021/08/26	8	17.70	0	0.00	17.85	8	26,238	0.03%
2021/08/25	11.1	17.73	17	17.79	17.80	-5.9	26,734	-0.02%
2021/08/24	1	17.45	17	17.36	17.70	-16	26,372	-0.06%
2021/08/23	3.2	17.10	3	17.12	17.10	0.2	25,647	0.00%
2021/08/20	0	0.00	1	16.85	16.90	-1	25,614	0.00%
2021/08/19	5	16.88	10	16.90	16.90	-5	25,986	-0.02%
2021/08/18	1	16.95	12	16.85	17.00	-11	25,898	-0.04%
2021/08/17	12	16.80	0	0.00	16.90	12	25,913	0.05%
2021/08/16	39	16.84	56.9	16.80	16.80	-17.9	25,877	-0.07%
2021/08/13	4	17.00	8.6	17.00	16.95	-4.6	25,848	-0.02%
2021/08/11	8	17.12	2	17.10	17.10	6	26,137	0.02%
2021/08/10	7	17.01	0	0.00	17.00	7	26,273	0.03%
2021/08/09	0	0.00	0	17.05	17.05	0	26,921	0.00%
2021/08/05	1	17.00	7	17.04	17.05	-6	27,820	-0.02%
2021/08/04	1	16.95	0	0.00	17.00	1	29,250	0.00%
2021/08/03	3	16.93	0	0.00	17.00	3	29,885	0.01%
2021/08/02	0	0.00	1.2	17.16	17.00	-1.2	30,565	0.00%
2021/07/30	0.2	16.95	0	0.00	16.95	0.2	30,743	0.00%
2021/07/29	5.2	16.90	11	16.95	17.05	-5.8	31,030	-0.02%
2021/07/28	18	16.65	0	0.00	16.85	18	31,290	0.06%
2021/07/27	20.1	16.86	4	16.84	16.75	16.1	31,684	0.05%
2021/07/26	11	17.29	27.6	17.30	17.20	-16.6	32,480	-0.05%
2021/07/23	30	17.08	28.1	17.08	17.15	1.9	31,973	0.01%
2021/07/22	2	16.88	8.3	16.82	16.90	-6.3	31,577	-0.02%
2021/07/21	12	16.60	0.1	16.65	16.70	11.9	31,440	0.04%
2021/07/20	10.6	16.64	5	16.70	16.50	5.6	31,511	0.02%
2021/07/19	5	16.67	101.9	16.75	16.80	-96.9	31,215	-0.31%	大賣/
2021/07/16	10	16.55	49	16.49	16.60	-39	31,062	-0.13%
2021/07/15	6	16.27	0	0.00	16.25	6	30,758	0.02%
2021/07/14	3.6	16.29	3	16.30	16.30	0.5	30,726	0.00%
2021/07/13	1	16.30	5.2	16.35	16.35	-4.2	31,238	-0.01%
2021/07/12	52.1	16.25	68	16.35	16.20	-15.9	31,063	-0.05%
2021/07/09	18.6	16.07	29.1	16.09	16.10	-10.5	30,499	-0.03%
2021/07/08	3	15.90	29	15.90	15.90	-26	30,047	-0.09%
2021/07/07	10	15.70	6	15.72	15.75	4	29,850	0.01%
2021/07/06	6	15.52	28.7	15.60	15.75	-22.7	29,706	-0.08%
2021/07/05	13	15.39	28.7	15.40	15.45	-15.7	29,426	-0.05%
2021/07/02	5.5	15.29	102	15.30	15.30	-96.5	29,259	-0.33%	大賣/
2021/07/01	0.9	15.25	0	0.00	15.25	0.9	29,105	0.00%
2021/06/30	2.5	15.24	102	15.25	15.25	-99.5	29,054	-0.34%	大賣/
2021/06/29	0	0.00	5	15.15	15.15	-5	28,937	-0.02%
2021/06/28	8	15.19	110	15.20	15.20	-102	28,984	-0.35%	大賣/鉅額交易
2021/06/25	5	15.10	22	15.13	15.15	-17	28,918	-0.06%
2021/06/24	0	0.00	1	15.05	15.05	-1	28,900	0.00%
2021/06/23	11	14.95	10	15.05	15.05	1	28,948	0.00%
2021/06/22	11.2	14.88	0	0.00	14.90	11.2	28,784	0.04%
2021/06/21	127.1	14.77	12	14.77	14.80	115.1	28,549	0.40%	大買/鉅額交易
2021/06/18	24.8	14.91	37.1	15.00	14.90	-12.3	28,221	-0.04%
2021/06/17	2	15.08	0	15.10	15.05	2	27,741	0.01%
2021/06/16	0	0.00	6	15.04	15.15	-6	27,915	-0.02%
2021/06/15	1	15.05	0	0.00	15.10	1	27,789	0.00%
2021/06/11	2	15.10	4	15.10	15.15	-2	27,730	-0.01%
2021/06/10	3	15.12	5	15.05	15.10	-2	27,746	-0.01%
2021/06/09	19	15.17	32	15.10	15.15	-13	27,663	-0.05%
2021/06/08	14	15.20	10	15.32	15.30	4	27,409	0.01%
2021/06/07	74.2	15.01	4.2	15.25	15.20	69.9	27,247	0.26%
2021/06/04	8	15.19	41	15.15	15.25	-33	26,961	-0.12%
2021/06/03	1.2	15.19	7	15.21	15.25	-5.8	27,056	-0.02%
2021/06/02	1.1	15.15	63	15.16	15.15	-61.9	26,789	-0.23%
2021/06/01	57.2	14.80	3	14.85	14.85	54.2	26,001	0.21%
2021/05/31	51	14.75	36	14.78	14.80	15	26,079	0.06%
2021/05/28	5.2	14.65	14	14.63	14.70	-8.8	26,043	-0.03%
2021/05/27	20	14.53	6.5	14.55	14.50	13.5	25,968	0.05%
2021/05/26	16	14.69	19	14.70	14.70	-3	25,799	-0.01%
2021/05/25	7	14.62	1	14.60	14.65	6	25,896	0.02%
2021/05/24	103	14.53	83	14.47	14.55	20	25,821	0.08%	大買/
2021/05/21	17	14.52	15	14.63	14.60	2	25,834	0.01%
2021/05/20	6	14.30	8.1	14.29	14.35	-2.1	25,554	-0.01%
2021/05/19	36	14.21	3.1	14.20	14.25	32.9	25,374	0.13%
2021/05/18	96	14.19	4	14.15	14.25	92	25,257	0.36%
2021/05/17	51.3	13.85	20.2	13.78	13.80	31	25,187	0.12%
2021/05/14	30.3	14.18	8	14.10	14.20	22.3	24,408	0.09%
2021/05/13	22.5	14.12	33.5	13.98	14.05	-11	24,008	-0.05%
2021/05/12	47.2	14.28	110.8	14.41	14.30	-63.6	23,669	-0.27%	大賣/
2021/05/11	50.3	14.98	164	14.95	14.90	-113.7	22,174	-0.51%	大賣/鉅額交易
2021/05/10	93	15.00	51.3	15.14	15.20	41.7	21,581	0.19%
2021/05/07	29.3	14.85	16	14.90	14.90	13.3	21,096	0.06%
2021/05/06	26.1	14.70	14.1	14.77	14.80	12	20,863	0.06%
2021/05/05	108.3	14.59	16.4	14.55	14.55	91.9	20,432	0.45%	大買/
2021/05/04	28.1	14.56	17	14.67	14.45	11.1	19,962	0.06%
2021/05/03	52	14.84	120.6	14.75	14.65	-68.6	19,054	-0.36%	大賣/
2021/04/29	0	0.00	2	14.05	14.10	-2	17,556	-0.01%
2021/04/28	0.9	14.05	0.1	14.05	14.15	0.7	17,532	0.00%
2021/04/27	1.7	14.06	1	14.05	14.10	0.7	17,796	0.00%
2021/04/26	10.9	14.05	9	14.01	14.10	1.9	17,606	0.01%
2021/04/23	7	13.90	0	0.00	13.95	7	17,333	0.04%
2021/04/22	3.1	13.92	6	13.99	13.95	-2.9	17,267	-0.02%
2021/04/21	6	13.88	4	13.95	13.90	2	16,983	0.01%
2021/04/20	6.1	14.00	13	13.97	14.05	-6.9	16,879	-0.04%
2021/04/19	59	14.06	1.2	14.00	14.05	57.8	16,737	0.35%
2021/04/16	6	13.60	7	13.67	13.70	-1	16,123	-0.01%
2021/04/15	6	13.55	0	0.00	13.55	6	16,064	0.04%
2021/04/14	5	13.45	0	0.00	13.50	5	15,922	0.03%
2021/04/13	4	13.41	219	13.45	13.40	-215	15,840	-1.36%	大賣/鉅額交易
2021/04/12	11	13.35	2.6	13.39	13.40	8.4	15,701	0.05%
2021/04/09	4	13.30	2	13.30	13.30	2	15,537	0.01%
2021/04/08	5	13.35	0.1	13.35	13.30	4.9	15,456	0.03%
2021/04/07	0	0.00	6	13.35	13.40	-6	15,631	-0.04%
2021/04/06	30	13.37	2	13.40	13.30	28	15,558	0.18%
2021/04/01	6	13.36	0.2	13.40	13.40	5.8	15,476	0.04%
2021/03/31	6	13.36	8	13.37	13.40	-2	15,360	-0.01%
2021/03/30	1	13.35	1	13.45	13.45	0	15,108	0.00%
2021/03/29	8.1	13.35	11.2	13.36	13.40	-3.1	14,953	-0.02%
2021/03/26	8	13.31	1	13.30	13.30	7	14,774	0.05%
2021/03/25	36	13.25	3	13.20	13.30	33	14,698	0.22%
2021/03/23	8	13.18	2	13.20	13.20	6	14,748	0.04%
2021/03/22	0	0.00	11	13.18	13.20	-11	14,775	-0.07%
2021/03/19	11.1	13.14	0	0.00	13.10	11.1	14,780	0.08%
2021/03/18	2	13.25	0	0.00	13.20	2	14,451	0.01%
2021/03/17	4	13.20	0.2	13.25	13.20	3.8	14,523	0.03%
2021/03/16	3	13.30	11	13.30	13.30	-8	14,526	-0.06%
2021/03/15	11	13.28	0	0.00	13.30	11	14,569	0.08%
2021/03/12	11	13.20	4.3	13.24	13.25	6.7	14,765	0.05%
2021/03/11	10	13.30	0.3	13.25	13.30	9.7	14,942	0.06%
2021/03/10	2	13.30	2.3	13.24	13.20	-0.3	14,777	0.00%
2021/03/09	5	13.10	10.2	13.11	13.20	-5.2	14,648	-0.04%
2021/03/08	0.2	13.05	2	13.10	13.00	-1.8	14,464	-0.01%
2021/03/05	10	13.00	0	0.00	13.05	10	14,321	0.07%
2021/03/04	1	13.10	35	13.04	13.00	-34	14,957	-0.23%
2021/03/02	5	13.03	0	0.00	12.95	5	14,725	0.03%
2021/02/26	3	13.05	0	0.00	12.95	3	14,593	0.02%
2021/02/25	0	0.00	5	13.25	13.25	-5	14,193	-0.04%
2021/02/23	0	0.00	2	13.05	13.05	-2	14,005	-0.01%
2021/02/19	2	12.85	3	12.85	12.90	-1	13,883	-0.01%
2021/02/18	1	12.95	0.2	12.90	12.90	0.8	13,828	0.01%
2021/02/17	0	0.00	1.1	12.75	12.90	-1.1	13,856	-0.01%
2021/02/05	1	12.60	9	12.60	12.70	-8	13,528	-0.06%
2021/02/04	5	12.55	0	0.00	12.55	5	13,555	0.04%
2021/02/03	13	12.53	1	12.55	12.55	12	13,800	0.09%
2021/02/02	4	12.68	2	12.68	12.60	2	13,598	0.01%
2021/01/29	8.5	12.55	0	0.00	12.50	8.5	13,397	0.06%
2021/01/28	3	12.60	0	0.00	12.65	3	13,059	0.02%
2021/01/27	9	12.72	2.6	12.80	12.70	6.4	12,875	0.05%
2021/01/25	3	12.77	10	12.70	12.80	-7	12,747	-0.05%
2021/01/22	4	12.80	2.6	12.81	12.70	1.4	12,781	0.01%
2021/01/21	1	12.80	0	0.00	12.80	1	12,643	0.01%
2021/01/20	9	12.89	0	0.00	12.80	9	12,518	0.07%
2021/01/18	3	13.08	10	13.10	13.05	-7	12,036	-0.06%
2021/01/15	0	0.00	1	13.30	13.15	-1	11,978	-0.01%
2021/01/14	3	13.25	12	13.26	13.30	-9	11,951	-0.08%
2021/01/13	0	0.00	7	13.21	13.25	-7	11,906	-0.06%
2021/01/12	4	13.23	20	13.30	13.20	-16	11,791	-0.14%
2021/01/11	0	0.00	4	13.25	13.35	-4	11,693	-0.03%
2021/01/08	1	13.30	5	13.25	13.30	-4	11,528	-0.03%
2021/01/07	2	13.20	18.5	13.15	13.15	-16.5	11,352	-0.15%
2021/01/06	1	13.10	21.6	13.10	13.15	-20.6	11,319	-0.18%
2021/01/04	0	0.00	6.6	13.15	13.20	-6.6	11,161	-0.06%
2020/12/31	2	13.20	0.7	13.20	13.25	1.3	11,116	0.01%
2020/12/30	1	13.00	17	13.15	13.25	-16	11,043	-0.14%
2020/12/29	0	0.00	1.1	13.05	13.05	-1.1	10,802	-0.01%
2020/12/28	0.1	13.00	0	0.00	13.00	0.1	10,776	0.00%
2020/12/23	0.9	13.00	12.1	13.00	13.00	-11.2	10,984	-0.10%
2020/12/18	5	13.10	0	0.00	13.10	5	11,499	0.04%
2020/12/17	0	0.00	13	13.04	13.15	-13	11,496	-0.11%
2020/12/16	7.3	13.06	0	0.00	13.10	7.3	11,507	0.06%
2020/12/15	4	12.95	1	12.95	12.95	3	11,510	0.03%
2020/12/14	31	13.10	0	0.00	13.05	31	11,463	0.27%
2020/12/11	2	13.15	0.1	13.04	13.15	1.9	11,613	0.02%
2020/12/10	1	12.90	0	0.00	12.95	1	11,487	0.01%
2020/12/09	0.3	12.95	22	12.90	12.95	-21.7	11,395	-0.19%
2020/12/08	5	12.96	2	12.95	12.95	3	11,315	0.03%
2020/12/07	2	13.18	36.7	13.24	13.20	-34.7	11,141	-0.31%
2020/12/04	7	13.25	4	13.25	13.25	3	11,043	0.03%
2020/12/02	2	13.30	1	13.30	13.30	1	11,007	0.01%
2020/11/30	12	13.29	12	13.33	13.35	0	11,135	0.00%
2020/11/27	2	13.35	2	13.35	13.35	0	10,464	0.00%
2020/11/26	3.4	13.30	0	0.00	13.35	3.4	10,389	0.03%
2020/11/25	3	13.30	0	0.00	13.30	3	10,572	0.03%
2020/11/24	0	0.00	2.1	13.25	13.30	-2.1	10,609	-0.02%
2020/11/23	0.9	13.30	5	13.30	13.35	-4.1	10,605	-0.04%
2020/11/20	0	0.00	3	13.30	13.30	-3	10,541	-0.03%
2020/11/19	0	0.00	1	13.30	13.30	-1	10,487	-0.01%
2020/11/18	6.9	13.30	18	13.34	13.35	-11.1	10,607	-0.10%
2020/11/17	4	13.20	0	0.00	13.30	4	10,950	0.04%
2020/11/16	0	0.00	17	13.26	13.30	-17	11,260	-0.15%
2020/11/13	2	13.15	42	13.15	13.20	-40	11,200	-0.36%
2020/11/12	0	0.00	6	13.15	13.20	-6	11,255	-0.05%
2020/11/11	0	0.00	4	13.35	13.35	-4	11,179	-0.04%
2020/11/10	0.6	13.15	5.5	13.13	13.20	-4.9	10,959	-0.04%
2020/11/09	0	0.00	3.5	13.04	13.05	-3.5	10,922	-0.03%
2020/11/06	0	0.00	5	13.00	13.00	-5	11,128	-0.04%
2020/11/05	0	0.00	2	12.90	12.95	-2	11,846	-0.02%
2020/11/04	0	0.00	0	12.90	12.85	0	12,653	0.00%
2020/11/03	0	12.80	0	0.00	12.90	0	13,229	0.00%
2020/11/02	10	12.63	0	0.00	12.70	10	13,904	0.07%
2020/10/30	7	12.61	0	0.00	12.60	7	14,527	0.05%
2020/10/29	7	12.70	0	0.00	12.65	7	14,705	0.05%
2020/10/28	12	12.84	0	0.00	12.85	12	14,760	0.08%
2020/10/27	0	0.00	0.6	12.85	12.80	-0.6	15,031	0.00%
2020/10/21	0.3	12.80	0	0.00	12.70	0.3	15,885	0.00%
2020/10/20	0	0.00	5	12.80	12.80	-5	15,935	-0.03%
2020/10/19	3	12.85	0	0.00	12.90	3	16,071	0.02%
2020/10/16	3	12.75	0	0.00	12.75	3	16,156	0.02%
2020/10/15	0	0.00	0.1	12.95	12.85	-0.1	16,231	0.00%
2020/10/14	28	12.85	0	0.00	12.80	28	16,205	0.17%
2020/10/13	3	12.90	0	0.00	12.90	3	16,209	0.02%
2020/10/12	1	12.90	5	12.90	13.00	-4	16,449	-0.02%
2020/10/08	0	0.00	5	12.90	12.95	-5	16,505	-0.03%
2020/10/07	8	12.87	0	0.00	12.85	8	16,512	0.05%
2020/10/05	0	0.00	0.1	12.95	12.85	-0.1	16,713	0.00%
2020/09/30	1	12.75	0	0.00	12.80	1	16,800	0.01%
2020/09/29	6	12.76	0	0.00	12.80	6	16,857	0.04%
2020/09/28	11.3	12.71	1	12.60	12.75	10.3	17,016	0.06%
2020/09/25	1	12.55	0	0.00	12.50	1	17,314	0.01%
2020/09/24	111	12.50	6	12.45	12.40	105	17,335	0.61%	大買/鉅額交易
2020/09/23	6	12.80	0	0.00	12.75	6	17,165	0.03%
2020/09/22	0.3	12.95	0.3	12.95	12.85	0	17,100	0.00%
2020/09/21	0	0.00	0.2	13.05	12.95	-0.2	17,166	0.00%
2020/09/18	2	13.07	5.1	13.10	13.10	-3.2	17,280	-0.02%
2020/09/17	1	13.05	0	0.00	13.05	1	17,237	0.01%
2020/09/16	0	0.00	4	13.15	13.15	-4	17,370	-0.02%
2020/09/14	0	0.00	1	13.10	13.10	-1	17,764	-0.01%
2020/09/11	0	0.00	8	13.03	13.10	-8	18,017	-0.04%
2020/09/10	0	0.00	6	13.00	13.05	-6	18,090	-0.03%
2020/09/09	4	12.95	0	0.00	13.00	4	18,132	0.02%
2020/09/08	2	13.03	0	0.00	13.00	2	18,222	0.01%
2020/09/07	3	13.05	0	0.00	13.05	3	18,512	0.02%
2020/09/04	3	13.00	0	0.00	13.00	3	18,794	0.02%
2020/09/03	3	13.05	0	0.00	13.05	3	18,830	0.02%
2020/09/02	2	13.08	0	0.00	13.05	2	18,841	0.01%
2020/09/01	4	13.14	0	0.00	13.15	4	19,018	0.02%
2020/08/28	2	13.15	0	13.20	13.15	2	19,252	0.01%
2020/08/27	1	13.15	6	13.17	13.20	-5	19,584	-0.03%
2020/08/25	2	13.20	0	0.00	13.25	2	20,076	0.01%
2020/08/24	15	13.23	10	13.30	13.15	5	20,724	0.02%
2020/08/21	17.5	13.34	17.2	13.29	13.45	0.3	20,731	0.00%
2020/08/20	9	12.99	60	13.00	13.00	-51	20,427	-0.25%
2020/08/19	200	13.20	0.2	13.20	13.15	199.8	20,199	0.99%	大買/鉅額交易
2020/08/18	0	0.00	2	13.18	13.20	-2	20,173	-0.01%
2020/08/14	0	0.00	2	13.15	13.15	-2	20,490	-0.01%
2020/08/13	6	13.14	1	13.15	13.20	5	20,576	0.02%
2020/08/12	8	13.25	1	13.25	13.25	7	20,564	0.03%
2020/08/11	33	13.10	4	13.13	13.10	29	20,388	0.14%
2020/08/10	17	13.88	35.4	13.90	13.85	-18.4	19,695	-0.09%
2020/08/07	5.6	13.85	0	0.00	13.85	5.6	19,168	0.03%
2020/08/06	5.5	13.87	10	13.85	13.90	-4.5	18,712	-0.02%
2020/08/05	2.4	13.62	1	13.65	13.65	1.4	18,234	0.01%
2020/08/04	4	13.43	1	13.35	13.45	3	17,857	0.02%
2020/08/03	3	13.35	0	0.00	13.35	3	17,635	0.02%
2020/07/31	0	0.00	8	13.50	13.35	-8	17,674	-0.05%
2020/07/30	0	0.00	1	13.40	13.45	-1	17,523	-0.01%
2020/07/29	2	13.40	0	0.00	13.40	2	17,562	0.01%
2020/07/28	0	0.00	5	13.30	13.25	-5	17,790	-0.03%
2020/07/27	9	13.42	10	13.40	13.35	-1	17,993	-0.01%
2020/07/24	10	13.50	3	13.50	13.45	7	17,994	0.04%
2020/07/23	5	13.55	5	13.55	13.55	0	18,076	0.00%
2020/07/22	1	13.55	0	0.00	13.60	1	18,153	0.01%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/20	5	13.50	10	13.45	13.45	-5	18,233	-0.03%
2020/07/17	20	13.50	1	13.50	13.50	19	18,280	0.10%
2020/07/16	0	0.00	1	13.60	13.50	-1	18,613	-0.01%
2020/07/15	2	13.55	0	0.00	13.55	2	18,489	0.01%
2020/07/14	3	13.55	0	0.00	13.55	3	18,649	0.02%
2020/07/13	7	13.59	1	13.60	13.60	6	18,961	0.03%
2020/07/10	0	0.00	8	13.48	13.55	-8	19,134	-0.04%
2020/07/09	402	13.60	17.1	13.58	13.55	384.9	19,296	1.99%	大買/鉅額交易
2020/07/08	3	13.55	2	13.55	13.60	1	19,481	0.01%
2020/07/07	400	13.60	0	0.00	13.60	400	19,531	2.05%	大買/鉅額交易
2020/07/06	0.1	13.60	0	0.00	13.65	0.1	19,441	0.00%
2020/07/03	5	13.47	7.4	13.45	13.50	-2.4	19,365	-0.01%
2020/07/02	6	13.45	0	0.00	13.45	6	19,466	0.03%
2020/07/01	1	13.50	1	13.50	13.50	0	19,807	0.00%
2020/06/30	8	13.36	10	13.35	13.35	-2	19,927	-0.01%
2020/06/29	9.1	13.30	40	13.30	13.30	-30.9	20,145	-0.15%
2020/06/23	31	13.49	1	13.45	13.50	30	20,667	0.15%
2020/06/22	3	13.40	0.2	13.40	13.40	2.8	20,880	0.01%
2020/06/19	14.7	13.20	1	13.45	13.20	13.7	21,470	0.06%
2020/06/18	3	13.45	1	13.45	13.35	2	21,604	0.01%
2020/06/15	10	13.30	0	0.00	13.20	10	24,374	0.04%
2020/06/12	7	13.21	5	13.10	13.20	2	25,158	0.01%
2020/06/11	1	13.45	152	13.46	13.40	-151	25,695	-0.59%	大賣/鉅額交易
2020/06/10	5	13.64	4	13.64	13.70	1	26,204	0.00%
2020/06/09	10	13.55	0	0.00	13.50	10	27,071	0.04%
2020/06/08	102	13.59	1	13.60	13.60	101	27,772	0.36%	大買/鉅額交易
2020/06/05	4	13.45	0	0.00	13.40	4	27,939	0.01%
2020/06/04	14	13.45	2	13.53	13.55	12	28,337	0.04%
2020/06/03	1	13.50	1	13.55	13.60	0	28,680	0.00%
2020/06/02	6	13.35	2	13.35	13.30	4	28,691	0.01%
2020/06/01	2	13.13	2	13.20	13.20	0	28,555	0.00%
2020/05/29	0.1	13.00	10	12.90	13.00	-9.9	28,509	-0.03%
2020/05/28	1	12.70	0	0.00	12.70	1	28,082	0.00%
2020/05/27	0	0.00	6.1	12.67	12.65	-6.1	28,443	-0.02%
2020/05/26	0	0.00	9	12.67	12.70	-9	28,615	-0.03%
2020/05/25	1	12.55	2	12.45	12.50	-1	28,655	0.00%
2020/05/22	6	12.58	0	0.00	12.50	6	28,785	0.02%
2020/05/20	2.5	12.65	0	0.00	12.65	2.5	28,628	0.01%
2020/05/19	0	0.00	17	12.60	12.65	-17	28,739	-0.06%
2020/05/18	0	0.00	0	12.50	12.45	0	28,885	0.00%
2020/05/15	1.5	12.40	20	12.35	12.35	-18.5	28,915	-0.06%
2020/05/14	25	12.31	3	12.32	12.30	22	28,941	0.08%
2020/05/13	2.3	12.51	1	12.40	12.45	1.3	28,667	0.00%
2020/05/12	14	12.49	0	0.00	12.45	14	28,707	0.05%
2020/05/11	22	12.69	3	12.62	12.60	19	28,559	0.07%
2020/05/08	0	0.00	1	12.40	12.35	-1	28,440	0.00%
2020/05/07	13	12.29	0	0.00	12.30	13	28,517	0.05%
2020/05/06	9	12.26	0	0.00	12.25	9	28,544	0.03%
2020/05/05	15	12.34	0	0.00	12.30	15	28,519	0.05%
2020/05/04	26	12.22	6	12.30	12.25	20	28,524	0.07%
2020/04/30	63	12.75	3	12.75	12.75	60	28,288	0.21%
2020/04/29	92	12.35	4	12.28	12.35	88	28,319	0.31%
2020/04/28	5	12.05	0.3	12.10	12.05	4.7	28,403	0.02%
2020/04/27	0	0.00	36	11.99	12.00	-36	29,104	-0.12%
2020/04/24	60	11.75	0	0.00	11.70	60	29,249	0.21%
2020/04/23	8	11.81	3	11.90	11.80	5	29,311	0.02%
2020/04/22	51	11.75	2	11.60	11.85	49	29,305	0.17%
2020/04/21	38	11.84	0	0.00	11.75	38	29,380	0.13%
2020/04/20	0	0.00	1	12.20	12.20	-1	29,082	0.00%
2020/04/17	14.4	12.35	3	12.35	12.25	11.4	29,055	0.04%
2020/04/16	47	12.15	2	12.15	12.25	45	28,844	0.16%
2020/04/15	8.7	12.32	1	12.35	12.40	7.7	28,574	0.03%
2020/04/14	5.1	12.15	0	0.00	12.20	5.1	28,344	0.02%
2020/04/13	12	11.98	1	11.95	12.00	11	28,111	0.04%
2020/04/10	3	12.15	20	11.95	12.25	-17	27,918	-0.06%
2020/04/09	6	11.87	21	11.87	11.95	-15	27,818	-0.05%
2020/04/08	15.1	11.79	0	0.00	11.80	15.1	27,779	0.05%
2020/04/07	2	11.70	53	11.81	11.70	-51	27,564	-0.19%
2020/04/06	154	11.53	5	11.60	11.70	149	27,415	0.54%	大買/鉅額交易
2020/04/01	26	11.61	0	0.00	11.60	26	27,004	0.10%
2020/03/31	13	11.76	31	12.04	11.70	-18	26,772	-0.07%
2020/03/30	33	11.53	3	11.75	11.80	30	26,379	0.11%
2020/03/27	1	11.85	25	11.84	11.85	-24	26,118	-0.09%
2020/03/26	16.1	11.65	0.3	11.75	11.60	15.8	25,688	0.06%
2020/03/25	150	11.69	21	11.78	11.70	129	25,584	0.50%	大買/鉅額交易
2020/03/24	13	11.07	21	11.05	11.05	-8	25,066	-0.03%
2020/03/23	2.1	10.55	5	10.50	10.50	-2.9	24,761	-0.01%
2020/03/20	42	10.72	23	10.68	10.85	19	24,406	0.08%
2020/03/19	38	10.46	546.7	10.55	10.30	-508.7	23,266	-2.19%	大賣/鉅額交易
2020/03/18	18	11.59	2	11.40	11.40	16	21,943	0.07%
2020/03/17	30	12.00	6	12.08	11.95	24	21,157	0.11%
2020/03/16	10.2	12.67	1	12.95	12.55	9.2	20,307	0.05%
2020/03/13	36	12.60	16	13.08	13.15	20	19,496	0.10%
2020/03/12	34	13.52	19	13.66	13.50	15	18,503	0.08%
2020/03/11	2	13.95	1	13.95	13.90	1	17,683	0.01%
2020/03/10	6.5	13.79	13	13.84	13.95	-6.5	17,321	-0.04%
2020/03/09	25	13.90	0	0.00	13.85	25	16,788	0.15%
2020/03/06	3	14.10	7	14.10	14.05	-4	16,194	-0.02%
2020/03/05	6	14.16	0	0.00	14.20	6	15,879	0.04%
2020/03/04	0	0.00	6	14.10	14.20	-6	15,929	-0.04%
2020/03/03	12	14.13	12	14.19	14.20	0	15,689	0.00%
2020/03/02	15.2	14.00	8	14.10	14.00	7.2	15,503	0.05%
2020/02/27	2	14.25	0	0.00	14.20	2	15,577	0.01%
2020/02/26	3	14.35	1	14.30	14.35	2	15,332	0.01%
2020/02/25	0	0.00	10	14.38	14.35	-10	15,157	-0.07%
2020/02/24	11	14.49	0	0.00	14.45	11	15,048	0.07%
2020/02/20	0	0.00	50.7	14.75	14.65	-50.7	14,871	-0.34%
2020/02/19	0	0.00	45	14.63	14.65	-45	14,645	-0.31%
2020/02/18	3	14.55	5	14.45	14.50	-2	14,435	-0.01%
2020/02/17	0	0.00	1	14.40	14.50	-1	14,373	-0.01%
2020/02/14	2	14.45	7	14.45	14.45	-5	14,368	-0.03%
2020/02/13	0	0.00	10	14.50	14.45	-10	14,413	-0.07%
2020/02/11	5	14.50	110	14.48	14.40	-105	14,590	-0.72%	大賣/鉅額交易
2020/02/10	10	14.28	0	0.00	14.35	10	14,840	0.07%
2020/02/07	3	14.32	0	0.00	14.30	3	14,858	0.02%
2020/02/06	0	0.00	1	14.45	14.45	-1	14,881	-0.01%
2020/02/05	5	14.25	0	0.00	14.35	5	14,931	0.03%
2020/02/04	14.1	14.27	80	14.25	14.35	-65.9	14,877	-0.44%
2020/02/03	28.1	13.95	11	13.99	14.15	17.1	15,126	0.11%
2020/01/31	2	14.15	1	14.30	14.15	1	14,723	0.01%
2020/01/30	101	14.25	28.8	14.26	14.10	72.2	14,635	0.49%	大買/
2020/01/20	0	0.00	55	14.72	14.70	-55	13,737	-0.40%
2020/01/17	0	14.60	1	14.65	14.65	-1	13,432	-0.01%
2020/01/16	0	0.00	1	14.55	14.60	-1	13,323	-0.01%
2020/01/15	4	14.46	3	14.55	14.55	1	13,176	0.01%
2020/01/10	0	0.00	78.5	14.45	14.45	-78.5	12,926	-0.61%
2020/01/09	5	14.40	17	14.40	14.35	-12	12,902	-0.09%
2020/01/08	2	14.30	12	14.35	14.30	-10	12,861	-0.08%
2020/01/06	23	14.38	0.1	14.45	14.40	22.9	12,827	0.18%
2020/01/03	0	0.00	3	14.50	14.55	-3	12,816	-0.02%
2020/01/02	0	0.00	10	14.45	14.55	-10	12,789	-0.08%
2019/12/30	2	14.60	9	14.55	14.60	-7	12,754	-0.05%
2019/12/27	0	0.00	0	14.55	14.60	0	12,724	0.00%
2019/12/26	0	0.00	6.8	14.51	14.55	-6.8	12,786	-0.05%
2019/12/25	2	14.50	0	0.00	14.55	2	12,927	0.02%
2019/12/24	2	14.53	0	0.00	14.50	2	12,963	0.02%
2019/12/23	3.1	14.57	2	14.60	14.60	1.1	12,964	0.01%
2019/12/20	4	14.60	3	14.63	14.55	1	13,018	0.01%
2019/12/19	1	14.50	8	14.54	14.60	-7	12,793	-0.05%
2019/12/18	0	0.00	7	14.54	14.55	-7	12,683	-0.06%
2019/12/17	0	0.00	0.2	14.40	14.50	-0.2	12,701	0.00%
2019/12/16	6.2	14.42	3.7	14.37	14.45	2.5	12,699	0.02%
2019/12/13	1	14.40	20	14.35	14.40	-19	12,764	-0.15%
2019/12/12	4	14.35	1	14.35	14.30	3	12,838	0.02%
2019/12/11	2	14.25	0	0.00	14.30	2	12,824	0.02%
2019/12/10	11	14.27	85	14.30	14.30	-74	12,974	-0.57%
2019/12/09	0	0.00	0.5	14.30	14.30	-0.5	13,107	0.00%
2019/12/05	10	14.30	0	0.00	14.35	10	13,513	0.07%
2019/12/04	1	14.30	0.1	14.30	14.30	0.9	13,687	0.01%
2019/12/02	0	0.00	10	14.30	14.30	-10	13,806	-0.07%
2019/11/27	0.8	14.40	1	14.40	14.45	-0.2	14,641	0.00%
2019/11/26	1	14.40	0	0.00	14.40	1	15,293	0.01%
2019/11/25	1	14.35	0	0.00	14.40	1	14,698	0.01%
2019/11/22	0	0.00	0.2	14.30	14.30	-0.2	15,006	0.00%
2019/11/21	20	14.25	9	14.30	14.25	11	15,087	0.07%
2019/11/20	0	0.00	26	14.40	14.40	-26	15,022	-0.17%
2019/11/18	3	14.35	0	0.00	14.40	3	15,048	0.02%
2019/11/15	0	0.00	0.7	14.30	14.30	-0.7	15,055	0.00%
2019/11/14	0	0.00	1.5	14.33	14.30	-1.5	15,054	-0.01%
2019/11/13	20	14.30	21	14.35	14.30	-1	15,230	-0.01%
2019/11/12	10	14.40	0.4	14.40	14.40	9.6	15,254	0.06%
2019/11/11	0	0.00	12	14.40	14.35	-12	15,285	-0.08%
2019/11/08	4.2	14.50	2	14.45	14.50	2.2	15,255	0.01%
2019/11/07	16.2	14.52	5	14.50	14.45	11.2	15,590	0.07%
2019/11/06	1	14.45	0	0.00	14.45	1	15,762	0.01%
2019/11/05	0	0.00	13	14.39	14.40	-13	15,751	-0.08%
2019/11/04	0	0.00	5	14.20	14.30	-5	15,825	-0.03%
2019/11/01	4	14.15	1	14.20	14.20	3	15,845	0.02%
2019/10/31	17.1	14.20	30	14.11	14.15	-12.9	16,057	-0.08%
2019/10/30	0	0.00	31	14.05	14.10	-31	15,777	-0.20%
2019/10/29	2	14.05	3	14.08	14.05	-1	16,051	-0.01%
2019/10/25	10	13.98	4	13.96	14.00	6	15,945	0.04%
2019/10/24	0.7	14.00	46	13.99	14.00	-45.3	15,989	-0.28%
2019/10/22	1	13.95	0	0.00	14.00	1	16,269	0.01%
2019/10/21	0	0.00	1	13.95	13.95	-1	16,419	-0.01%
2019/10/16	9	13.95	0	0.00	13.95	9	16,815	0.05%
2019/10/15	2	13.85	0	0.00	13.90	2	17,071	0.01%
2019/10/14	0.9	13.90	14	13.85	13.90	-13.1	17,143	-0.08%
2019/10/09	4	13.78	0	0.00	13.75	4	17,196	0.02%
2019/10/07	6	13.80	0	13.85	13.80	6	17,448	0.03%
2019/10/04	5	13.75	0	0.00	13.75	5	17,457	0.03%
2019/10/03	2	13.80	0.3	13.90	13.80	1.7	17,488	0.01%
2019/10/02	6	13.91	16.6	14.00	13.90	-10.6	17,541	-0.06%
2019/10/01	0	0.00	8	13.96	14.00	-8	17,436	-0.05%
2019/09/27	0	0.00	4	13.95	13.85	-4	17,350	-0.02%
2019/09/26	1	13.95	4	13.95	13.95	-3	17,368	-0.02%
2019/09/25	8	13.91	0	0.00	13.95	8	17,395	0.05%
2019/09/24	0	0.00	0.1	14.05	14.05	-0.1	17,400	0.00%
2019/09/23	5	14.07	0	0.00	14.00	5	17,383	0.03%
2019/09/20	0.6	14.10	0	0.00	14.10	0.6	17,518	0.00%
2019/09/19	0.4	14.10	0	0.00	14.10	0.4	17,310	0.00%
2019/09/18	1	14.05	2	14.08	14.10	-1	17,236	-0.01%
2019/09/17	6.5	13.92	1.7	13.94	14.00	4.8	17,057	0.03%
2019/09/16	1	13.85	1.2	13.91	13.85	-0.2	17,059	0.00%
2019/09/12	0	0.00	9	13.90	13.85	-9	17,050	-0.05%
2019/09/11	2	13.85	0	0.00	13.90	2	17,071	0.01%
2019/09/10	57	13.87	10.7	13.86	13.90	46.3	17,039	0.27%
2019/09/06	0	0.00	10	13.70	13.75	-10	16,748	-0.06%
2019/09/05	0	0.00	0.1	13.70	13.65	-0.1	16,697	0.00%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	3	13.45	0	0.00	13.45	3	17,144	0.02%
2019/08/30	30	13.35	0	0.00	13.40	30	17,252	0.17%
2019/08/29	8	13.38	3	13.37	13.35	5	16,717	0.03%
2019/08/28	1	13.55	0	0.00	13.50	1	16,111	0.01%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	1	13.50	0	0.00	13.50	1	16,116	0.01%
2019/08/23	0	0.00	1	13.65	13.65	-1	16,094	-0.01%
2019/08/21	13	13.62	0.7	13.70	13.65	12.3	17,472	0.07%
2019/08/20	3	13.65	0	0.00	13.65	3	17,581	0.02%
2019/08/19	6	13.65	0	0.00	13.65	6	17,732	0.03%
2019/08/16	1	13.55	1	13.60	13.55	0	17,708	0.00%
2019/08/15	12	13.53	0	0.00	13.50	12	17,571	0.07%
2019/08/14	3	13.65	20.6	13.70	13.65	-17.6	17,700	-0.10%
2019/08/13	16	13.65	4	13.65	13.60	12	17,669	0.07%
2019/08/12	13	13.72	1	13.80	13.70	12	17,584	0.07%
2019/08/08	1	14.30	5	14.35	14.30	-4	17,240	-0.02%
2019/08/07	13	14.30	1	14.30	14.35	12	16,817	0.07%
2019/08/06	0	0.00	17	14.27	14.35	-17	16,932	-0.10%
2019/08/05	6	14.34	3	14.35	14.35	3	16,796	0.02%
2019/08/02	12	14.30	0	0.00	14.25	12	16,717	0.07%
2019/08/01	7	14.51	35	14.58	14.45	-28	16,650	-0.17%
2019/07/31	20	14.65	22	14.65	14.60	-2	16,544	-0.01%
2019/07/30	0	0.00	1	14.60	14.60	-1	16,217	-0.01%
2019/07/29	0.6	14.70	0	0.00	14.70	0.6	16,445	0.00%
2019/07/26	2	14.68	0	0.00	14.65	2	16,678	0.01%
2019/07/25	0	0.00	50.6	14.70	14.75	-50.6	16,853	-0.30%
2019/07/24	6	14.58	15	14.70	14.55	-9	16,819	-0.05%
2019/07/23	0	0.00	10	14.70	14.65	-10	17,011	-0.06%
2019/07/22	0	0.00	5	14.75	14.75	-5	17,563	-0.03%
2019/07/19	1	14.70	0	0.00	14.70	1	17,729	0.01%
2019/07/18	1	14.65	16	14.70	14.65	-15	17,732	-0.08%
2019/07/17	0	14.55	3	14.60	14.65	-3	17,651	-0.02%
2019/07/15	0	0.00	0.4	14.60	14.55	-0.4	17,655	0.00%
2019/07/12	5	14.60	40	14.60	14.55	-35	17,662	-0.20%
2019/07/11	2	14.45	20	14.50	14.50	-18	17,487	-0.10%
2019/07/10	45	14.39	2	14.40	14.40	43	17,438	0.25%
2019/07/09	47	14.35	1	14.35	14.40	46	17,517	0.26%
2019/07/08	17	14.37	0	0.00	14.40	17	17,633	0.10%
2019/07/05	48	14.35	0	0.00	14.30	48	17,668	0.27%
2019/07/04	1	14.30	0	0.00	14.35	1	17,888	0.01%
2019/07/03	3	14.25	0	0.00	14.30	3	17,897	0.02%
2019/07/02	1	14.30	0	0.00	14.25	1	17,951	0.01%
2019/07/01	16	14.33	2	14.40	14.30	14	17,976	0.08%
2019/06/28	1	14.40	0	0.00	14.30	1	17,897	0.01%
2019/06/27	0	0.00	2	14.35	14.30	-2	17,996	-0.01%
2019/06/25	3.6	14.31	10	14.35	14.35	-6.4	18,010	-0.04%
2019/06/24	0	0.00	1.1	14.31	14.35	-1.1	18,085	-0.01%
2019/06/21	0.3	14.30	21	14.30	14.35	-20.7	18,238	-0.11%
2019/06/20	0	0.00	1	14.30	14.35	-1	18,312	-0.01%
2019/06/19	0	0.00	2	14.25	14.30	-2	18,669	-0.01%
2019/06/18	12	14.14	0	0.00	14.20	12	18,541	0.06%
2019/06/17	5	14.15	0	0.00	14.15	5	18,696	0.03%
2019/06/14	2.5	14.11	1	14.15	14.15	1.5	18,893	0.01%
2019/06/13	1	14.05	5	14.00	14.05	-4	18,937	-0.02%
2019/06/12	15	14.03	0	0.00	14.05	15	18,976	0.08%
2019/06/10	1	14.25	35	14.30	14.30	-34	18,748	-0.18%
2019/06/06	0	0.00	31	14.25	14.25	-31	18,749	-0.17%
2019/06/05	5	14.15	6	14.14	14.20	-1	19,513	-0.01%
2019/06/04	1	14.15	0	0.00	14.10	1	19,525	0.01%
2019/05/31	0	0.00	14	14.08	14.10	-14	19,408	-0.07%
2019/05/29	7	13.95	0	0.00	13.90	7	19,364	0.04%
2019/05/28	5.7	13.91	10	14.10	13.90	-4.3	19,593	-0.02%
2019/05/27	0	0.00	50	14.06	14.10	-50	18,394	-0.27%
2019/05/24	0	0.00	9	13.98	14.00	-9	18,252	-0.05%
2019/05/23	0	0.00	15	13.90	13.95	-15	18,161	-0.08%
2019/05/22	5	13.95	0	0.00	13.85	5	18,265	0.03%
2019/05/21	0	0.00	31	13.95	14.00	-31	18,406	-0.17%
2019/05/20	12	13.77	16	13.80	13.85	-4	18,269	-0.02%
2019/05/16	11	13.72	0	0.00	13.70	11	18,410	0.06%
2019/05/15	5	13.75	0	0.00	13.75	5	18,301	0.03%
2019/05/14	42	13.75	15	13.75	13.75	27	18,286	0.15%
2019/05/13	2	13.85	6	13.88	13.85	-4	18,111	-0.02%
2019/05/10	12	13.88	0	0.00	13.85	12	18,186	0.07%
2019/05/09	10	13.90	1	13.90	13.85	9	18,350	0.05%
2019/05/08	0	0.00	21	13.97	14.05	-21	18,217	-0.12%
2019/05/07	9	13.94	19.1	13.91	13.95	-10.1	18,179	-0.06%
2019/05/06	23	13.87	0	0.00	13.85	23	18,278	0.13%
2019/05/03	22	13.96	1	14.00	14.00	21	18,092	0.12%
2019/05/02	2	14.10	0	0.00	14.10	2	17,827	0.01%
2019/04/30	5	14.00	7	14.03	14.00	-2	17,854	-0.01%
2019/04/29	2	13.93	55.8	13.98	14.00	-53.8	17,960	-0.30%
2019/04/26	27	13.86	3.1	13.90	13.90	23.9	17,634	0.14%
2019/04/25	12	14.11	2	14.10	14.10	10	16,934	0.06%
2019/04/24	12	14.15	1	14.15	14.20	11	16,893	0.07%
2019/04/23	4	14.15	5	14.17	14.15	-1	16,882	-0.01%
2019/04/22	53	14.15	0	0.00	14.10	53	16,841	0.31%
2019/04/18	18	14.14	1	14.20	14.20	17	16,873	0.10%
2019/04/17	0	0.00	31	14.25	14.20	-31	16,974	-0.18%
2019/04/16	11	14.20	0	0.00	14.20	11	16,985	0.06%
2019/04/15	20	14.28	0	0.00	14.20	20	17,120	0.12%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	2	14.25	10	14.30	14.25	-8	16,935	-0.05%
2019/04/08	0	0.00	0	14.20	14.15	0	16,866	0.00%
2019/04/03	0	0.00	0.6	14.10	14.10	-0.6	16,981	0.00%
2019/04/02	4.9	14.08	8	14.10	14.10	-3.1	17,161	-0.02%
2019/04/01	2	14.00	53	14.01	14.00	-51	17,226	-0.30%
2019/03/29	0	0.00	17	14.05	14.05	-17	17,144	-0.10%
2019/03/27	16	13.94	0	0.00	13.95	16	17,111	0.09%
2019/03/26	0	0.00	1.5	13.97	14.00	-1.5	17,109	-0.01%
2019/03/25	28	13.77	0.1	13.90	13.85	27.9	17,336	0.16%
2019/03/22	40	13.93	0	0.00	13.85	40	17,093	0.23%
2019/03/21	7	13.96	0.6	14.00	14.00	6.4	16,710	0.04%
2019/03/20	3	13.95	0	0.00	14.00	3	16,833	0.02%
2019/03/19	42	13.96	3.1	13.98	14.00	38.9	16,689	0.23%
2019/03/18	38	13.90	0	0.00	13.90	38	16,585	0.23%
2019/03/15	0	0.00	11	13.85	13.85	-11	16,712	-0.07%
2019/03/14	5	13.76	0	0.00	13.75	5	16,591	0.03%
2019/03/13	16	13.78	0	0.00	13.75	16	16,703	0.10%
2019/03/12	15	13.74	1	13.75	13.75	14	16,757	0.08%
2019/03/11	158	13.68	0	0.00	13.65	158	16,589	0.95%	大買/鉅額交易
2019/03/08	13	13.86	32	13.85	13.85	-19	15,595	-0.12%
2019/03/07	7	13.99	0	0.00	13.95	7	15,702	0.04%
2019/03/06	1	13.95	0	0.00	14.00	1	15,935	0.01%
2019/03/05	8	13.95	1	13.85	13.90	7	16,045	0.04%
2019/03/04	30	13.86	4	14.00	13.95	26	16,225	0.16%
2019/02/27	4	13.94	1	13.95	13.95	3	16,183	0.02%
2019/02/26	6	13.97	4	13.99	13.95	2	16,222	0.01%
2019/02/25	1	13.95	0	0.00	14.00	1	16,290	0.01%
2019/02/22	0	0.00	6	13.93	13.95	-6	16,398	-0.04%
2019/02/21	2	13.85	0	0.00	13.90	2	16,512	0.01%
2019/02/20	5	13.90	14	13.90	13.90	-9	16,535	-0.05%
2019/02/19	2	13.80	3	13.78	13.80	-1	16,462	-0.01%
2019/02/18	3	13.77	7	13.79	13.80	-4	16,430	-0.02%
2019/02/15	1	13.70	9	13.72	13.70	-8	16,537	-0.05%
2019/02/14	1	13.65	9	13.67	13.65	-8	16,621	-0.05%
2019/02/13	10	13.60	0	0.00	13.60	10	16,717	0.06%
2019/02/12	6	13.65	2	13.63	13.65	4	16,829	0.02%
2019/02/11	2	13.63	0	0.00	13.65	2	16,800	0.01%
2019/01/30	0	0.00	23	13.54	13.60	-23	16,820	-0.14%
2019/01/29	5	13.40	0	0.00	13.50	5	16,733	0.03%
2019/01/28	1	13.50	3	13.50	13.45	-2	16,754	-0.01%
2019/01/25	1	13.40	0	0.00	13.45	1	16,700	0.01%
2019/01/24	10	13.31	0	0.00	13.30	10	16,586	0.06%
2019/01/22	4	13.26	0	0.00	13.30	4	16,675	0.02%
2019/01/21	7	13.36	0	0.00	13.30	7	16,457	0.04%
2019/01/18	8	13.35	7	13.40	13.40	1	16,398	0.01%
2019/01/17	2	13.30	0	0.00	13.35	2	16,659	0.01%
2019/01/16	14	13.34	0	0.00	13.30	14	16,779	0.08%
2019/01/15	1	13.45	3	13.45	13.45	-2	16,635	-0.01%
2019/01/11	1	13.35	3	13.25	13.30	-2	16,769	-0.01%
2019/01/10	2	13.25	0	0.00	13.35	2	16,581	0.01%
2019/01/09	1	13.40	10	13.43	13.45	-9	16,565	-0.05%
2019/01/08	6	13.21	0	0.00	13.25	6	16,487	0.04%
2019/01/07	2	13.10	0	0.00	13.35	2	16,653	0.01%
2019/01/04	5	13.00	0	0.00	13.00	5	16,888	0.03%
2019/01/02	0	0.00	3	13.15	13.10	-3	17,693	-0.02%
2018/12/28	3	13.05	0	0.00	13.05	3	17,671	0.02%
2018/12/27	2	13.08	1	13.10	13.10	1	17,784	0.01%
2018/12/26	8	13.00	0	0.00	12.95	8	17,890	0.04%
2018/12/25	24	13.08	0	0.00	13.05	24	17,653	0.14%
2018/12/24	24	13.19	0	0.00	13.20	24	17,542	0.14%
2018/12/22	2	13.18	0	0.00	13.20	2	17,548	0.01%
2018/12/21	5	13.24	0	0.00	13.25	5	17,596	0.03%
2018/12/20	5.2	13.25	0	0.00	13.25	5.2	17,717	0.03%
2018/12/19	4	13.30	13	13.30	13.35	-9	17,629	-0.05%
2018/12/18	8	13.28	0	0.00	13.25	8	17,601	0.05%
2018/12/14	6	13.41	0	0.00	13.45	6	17,740	0.03%
2018/12/13	6	13.40	0	0.00	13.45	6	17,757	0.03%
2018/12/12	2	13.38	4.1	13.40	13.40	-2.1	17,610	-0.01%
2018/12/11	12	13.35	0	0.00	13.35	12	17,482	0.07%
2018/12/10	7	13.36	0	0.00	13.35	7	17,429	0.04%
2018/12/07	1	13.55	10	13.45	13.50	-9	17,192	-0.05%
2018/12/06	7	13.47	0	0.00	13.45	7	17,179	0.04%
2018/12/05	32	13.52	0	0.00	13.55	32	17,221	0.19%
2018/12/04	23	13.58	0	0.00	13.65	23	17,242	0.13%
2018/12/03	21	13.68	0	0.00	13.65	21	17,463	0.12%
2018/11/29	5	13.55	3	13.50	13.50	2	17,363	0.01%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/26	17	13.51	0	0.00	13.50	17	17,020	0.10%
2018/11/23	5	13.50	0	0.00	13.50	5	16,853	0.03%
2018/11/22	7	13.64	0	0.00	13.60	7	16,676	0.04%
2018/11/21	0	0.00	15.9	13.71	13.70	-15.9	16,535	-0.10%
2018/11/20	31	13.79	0	0.00	13.75	31	16,426	0.19%
2018/11/15	0	0.00	10	13.75	13.80	-10	18,376	-0.05%
2018/11/14	5	13.75	1	13.75	13.80	4	19,334	0.02%
2018/11/13	12	13.70	0	0.00	13.75	12	19,703	0.06%
2018/11/12	28	13.78	0	0.00	13.80	28	19,713	0.14%
2018/11/09	0	0.00	150.2	14.00	13.95	-150.2	19,946	-0.75%	大賣/鉅額交易
2018/11/08	0	0.00	7	14.05	14.05	-7	20,046	-0.03%
2018/11/05	1	13.70	1	13.70	13.85	0	20,550	0.00%
2018/11/01	2	13.75	0	0.00	13.70	2	21,114	0.01%
2018/10/31	1	13.65	9	13.80	13.75	-8	21,296	-0.04%
2018/10/30	10	13.43	2	13.45	13.50	8	21,577	0.04%
2018/10/29	9.4	13.33	0	0.00	13.35	9.4	21,656	0.04%
2018/10/26	2	13.35	0	0.00	13.40	2	21,831	0.01%
2018/10/25	2	13.35	15	13.40	13.40	-13	21,800	-0.06%
2018/10/24	3	13.55	0	0.00	13.65	3	21,778	0.01%
2018/10/23	18	13.74	116.8	13.80	13.70	-98.8	21,699	-0.46%	大賣/
2018/10/22	0	0.00	5	13.85	13.90	-5	21,736	-0.02%
2018/10/19	18	13.82	5	13.80	13.75	13	21,778	0.06%
2018/10/18	6	13.91	5	13.95	13.90	1	21,590	0.00%
2018/10/17	6	14.00	17	14.04	13.95	-11	21,692	-0.05%
2018/10/16	2	14.00	7	14.00	14.00	-5	21,573	-0.02%
2018/10/15	11	13.95	0	0.00	13.95	11	21,462	0.05%
2018/10/12	23.6	13.94	94	13.83	14.15	-70.4	21,219	-0.33%
2018/10/11	17	13.99	40	13.95	13.90	-23	20,843	-0.11%
2018/10/08	12	14.45	7	14.45	14.40	5	20,094	0.02%
2018/10/05	0	0.00	5	14.50	14.45	-5	20,007	-0.02%
2018/10/04	0	0.00	1	14.55	14.60	-1	19,791	-0.01%
2018/10/02	7	14.81	5	14.75	14.75	2	19,642	0.01%
2018/10/01	1	14.85	0	0.00	14.85	1	19,487	0.01%
2018/09/28	2	14.70	0.3	14.75	14.75	1.7	19,516	0.01%
2018/09/27	6.7	14.66	27	14.70	14.75	-20.3	19,372	-0.11%
2018/09/26	4	14.65	0	0.00	14.65	4	19,114	0.02%
2018/09/25	4	14.65	0	0.00	14.70	4	19,208	0.02%
2018/09/21	0	0.00	1	14.65	14.70	-1	19,115	-0.01%
2018/09/20	4	14.55	18.1	14.60	14.60	-14.1	18,765	-0.08%
2018/09/19	5	14.45	62	14.50	14.55	-57	18,727	-0.30%
2018/09/18	21	14.40	25	14.43	14.45	-4	18,652	-0.02%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	24	14.44	0.4	14.45	14.35	23.6	18,691	0.13%
2018/09/12	0	0.00	5	14.15	14.15	-5	18,675	-0.03%
2018/09/11	37	14.01	0.1	14.15	14.10	36.9	18,757	0.20%
2018/09/10	24	14.10	0	0.00	14.10	24	18,765	0.13%
2018/09/07	13	14.19	0	0.00	14.15	13	18,837	0.07%
2018/09/06	24	14.26	14	14.30	14.25	10	18,861	0.05%
2018/09/05	1	14.30	6	14.30	14.30	-5	18,788	-0.03%
2018/09/04	3	14.40	0	0.00	14.40	3	18,821	0.02%
2018/09/03	1	14.45	7	14.40	14.45	-6	18,874	-0.03%
2018/08/31	3.2	14.38	0	0.00	14.45	3.2	19,079	0.02%
2018/08/30	1	14.35	0	0.00	14.35	1	19,020	0.01%
2018/08/28	3	14.50	1	14.45	14.45	2	19,145	0.01%
2018/08/27	5	14.35	0	0.00	14.40	5	19,145	0.03%
2018/08/24	89	14.26	0	0.00	14.25	89	19,188	0.46%
2018/08/23	55	14.44	3	14.40	14.35	52	19,121	0.27%
2018/08/22	50	14.54	13	14.49	14.55	37	18,738	0.20%
2018/08/21	20	15.25	23	15.30	15.35	-3	17,223	-0.02%
2018/08/20	40	15.14	2.4	15.15	15.10	37.6	16,252	0.23%
2018/08/17	4	15.03	8	15.05	15.00	-4	15,675	-0.03%
2018/08/16	10	14.92	3	14.90	14.90	7	15,468	0.05%
2018/08/15	4	14.99	0	0.00	14.95	4	15,153	0.03%
2018/08/14	13	15.00	20	15.00	15.05	-7	14,943	-0.05%
2018/08/13	6	15.08	0	0.00	15.00	6	14,941	0.04%
2018/08/10	9	15.05	51	15.05	15.10	-42	14,706	-0.29%
2018/08/09	41	14.97	0	0.00	14.90	41	14,439	0.28%
2018/08/08	5	15.00	0	0.00	15.00	5	14,035	0.04%
2018/08/07	10	14.94	0	0.00	14.90	10	13,985	0.07%
2018/08/06	24	14.95	0	0.00	14.90	24	13,871	0.17%
2018/08/03	1	15.00	2	15.00	15.05	-1	13,540	-0.01%
2018/08/02	5	14.94	1	14.95	14.95	4	13,596	0.03%
2018/08/01	2	15.00	0	0.00	15.05	2	13,554	0.01%
2018/07/31	26	14.95	2	15.00	15.00	24	13,566	0.18%
2018/07/30	15	14.91	53	15.00	15.00	-38	13,363	-0.28%
2018/07/27	1	14.95	80	14.95	14.95	-79	13,338	-0.59%
2018/07/26	56	14.90	6	14.90	14.90	50	13,298	0.38%
2018/07/25	0	0.00	0.2	14.80	14.80	-0.2	13,372	0.00%
2018/07/24	32	14.74	28	14.79	14.85	4	13,485	0.03%
2018/07/23	5	14.70	0	0.00	14.70	5	13,481	0.04%
2018/07/20	20	14.65	81	14.70	14.70	-61	13,498	-0.45%
2018/07/19	2	14.55	5	14.65	14.60	-3	13,516	-0.02%
2018/07/18	0	0.00	24	14.60	14.65	-24	13,543	-0.18%
2018/07/17	17	14.48	5	14.55	14.55	12	13,553	0.09%
2018/07/16	72	14.47	0	0.00	14.45	72	13,464	0.53%
2018/07/13	0	0.00	5	14.55	14.60	-5	13,434	-0.04%
2018/07/12	1	14.40	12	14.44	14.50	-11	13,436	-0.08%
2018/07/11	23	14.36	0	0.00	14.40	23	13,462	0.17%
2018/07/06	11	14.15	0	0.00	14.15	11	13,456	0.08%
2018/07/05	37	14.27	0	0.00	14.25	37	13,373	0.28%
2018/07/04	5	14.25	0	0.00	14.30	5	13,504	0.04%
2018/07/03	1	14.30	0	0.00	14.25	1	13,666	0.01%
2018/06/28	30	14.35	0	0.00	14.35	30	13,709	0.22%
2018/06/26	16	14.42	0	0.00	14.40	16	13,809	0.12%
2018/06/25	8	14.47	20	14.45	14.45	-12	13,897	-0.09%
2018/06/22	3	14.42	0	0.00	14.40	3	14,053	0.02%
2018/06/21	11	14.45	0	0.00	14.50	11	14,121	0.08%
2018/06/20	4	14.40	2	14.50	14.50	2	14,323	0.01%
2018/06/19	24	14.44	2	14.40	14.40	22	14,323	0.15%
2018/06/14	31	14.53	0	0.00	14.45	31	14,223	0.22%
2018/06/13	2	14.80	0	0.00	14.75	2	14,065	0.01%
2018/06/12	41	14.78	1	14.80	14.75	40	14,389	0.28%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	4	14.93	0	0.00	14.95	4	14,340	0.03%
2018/06/07	2	14.98	2	15.00	15.05	0	14,243	0.00%
2018/06/05	2	14.88	9	14.95	15.00	-7	14,115	-0.05%
2018/06/04	2	14.80	0	0.00	14.90	2	13,903	0.01%
2018/05/31	1	14.60	20	14.75	14.75	-19	13,701	-0.14%
2018/05/30	35	14.57	0	0.00	14.55	35	13,274	0.26%
2018/05/29	0	0.00	5	14.80	14.75	-5	13,122	-0.04%
2018/05/28	2	14.80	0	0.00	14.80	2	13,183	0.02%
2018/05/25	1	14.80	0	0.00	14.80	1	13,337	0.01%
2018/05/24	5	14.75	0	0.00	14.85	5	13,445	0.04%
2018/05/23	18	14.80	0	0.00	14.80	18	13,557	0.13%
2018/05/21	1	14.80	1	14.85	14.90	0	13,831	0.00%
2018/05/18	1	14.75	0	0.00	14.80	1	13,868	0.01%
2018/05/17	0	0.00	36	14.79	14.70	-36	13,999	-0.26%
2018/05/16	0	0.00	20	14.68	14.70	-20	14,038	-0.14%
2018/05/15	2	14.55	0	0.00	14.60	2	14,658	0.01%
2018/05/14	2	14.60	4	14.60	14.60	-2	15,487	-0.01%
2018/05/10	1	14.45	0	0.00	14.45	1	15,325	0.01%
2018/05/09	55	14.47	0	0.00	14.50	55	15,161	0.36%
2018/05/08	1	14.45	1	14.50	14.45	0	15,184	0.00%
2018/05/07	0	0.00	27	14.41	14.45	-27	15,099	-0.18%
2018/05/04	12	14.35	0	0.00	14.35	12	15,118	0.08%
2018/05/03	1	14.40	11	14.40	14.35	-10	15,080	-0.07%
2018/05/02	7	14.51	0	0.00	14.50	7	15,217	0.05%
2018/04/30	0.2	14.45	6	14.35	14.45	-5.8	15,189	-0.04%
2018/04/27	21	14.30	0	0.00	14.35	21	15,086	0.14%
2018/04/26	5	14.24	0	0.00	14.20	5	15,067	0.03%
2018/04/24	0	0.00	3	14.30	14.25	-3	15,298	-0.02%
2018/04/23	0	0.00	40	14.35	14.40	-40	15,479	-0.26%
2018/04/19	0	0.00	1	14.30	14.30	-1	15,652	-0.01%
2018/04/17	6	14.18	0	0.00	14.20	6	15,783	0.04%
2018/04/16	25	14.19	0	0.00	14.25	25	15,884	0.16%
2018/04/13	5	14.27	0	0.00	14.25	5	16,225	0.03%
2018/04/12	10	14.25	0	0.00	14.30	10	16,449	0.06%
2018/04/11	16	14.27	23	14.30	14.30	-7	16,728	-0.04%
2018/04/10	0	0.00	3	14.20	14.30	-3	16,733	-0.02%
2018/04/09	11	14.07	0	0.00	14.10	11	16,726	0.07%
2018/04/03	6	14.06	0	0.00	14.10	6	16,906	0.04%
2018/04/02	1	14.20	0	0.00	14.20	1	16,856	0.01%
2018/03/31	4	14.28	6	14.24	14.25	-2	16,829	-0.01%
2018/03/30	1	14.25	0	0.00	14.30	1	16,996	0.01%
2018/03/29	2	14.28	8	14.25	14.30	-6	16,902	-0.04%
2018/03/28	0	0.00	5	14.40	14.35	-5	16,653	-0.03%
2018/03/27	22	14.49	4	14.45	14.55	18	16,650	0.11%
2018/03/26	0	0.00	5	14.30	14.35	-5	16,445	-0.03%
2018/03/23	3	14.18	3	14.25	14.30	0	16,483	0.00%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/21	1	14.50	3.1	14.50	14.55	-2.1	16,201	-0.01%
2018/03/19	0	0.00	3	14.48	14.50	-3	16,415	-0.02%
2018/03/16	3	14.32	0.3	14.35	14.35	2.7	16,305	0.02%
2018/03/14	8	14.34	1	14.30	14.40	7	16,117	0.04%
2018/03/12	5	14.05	3	14.08	14.10	2	16,091	0.01%
2018/03/09	1	13.95	0.1	13.95	13.90	0.9	16,094	0.01%
2018/03/07	1	13.95	0.6	13.95	13.95	0.4	16,395	0.00%
2018/03/06	5	13.98	0	0.00	14.00	5	16,793	0.03%
2018/03/05	2	13.95	0	0.00	13.95	2	17,297	0.01%
2018/03/02	4	14.00	0	0.00	14.00	4	17,291	0.02%
2018/03/01	5	14.10	5	14.15	14.15	0	17,253	0.00%
2018/02/27	3.7	14.12	23	14.20	14.20	-19.3	17,216	-0.11%
2018/02/26	5	14.12	0	0.00	14.10	5	17,084	0.03%
2018/02/23	0	0.00	7.2	14.20	14.20	-7.2	16,978	-0.04%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/21	0	0.00	26	13.94	14.00	-26	17,795	-0.15%
2018/02/12	9	13.75	1	13.75	13.70	8	17,653	0.05%
2018/02/09	10	13.55	0	0.00	13.60	10	17,554	0.06%
2018/02/08	0	0.00	13	13.70	13.65	-13	17,330	-0.08%
2018/02/07	6	13.84	6	13.83	13.50	0	17,154	0.00%
2018/02/06	76	13.69	18	13.50	13.45	58	16,510	0.35%
2018/02/05	12.3	14.34	2	14.33	14.30	10.3	15,559	0.07%
2018/02/02	6	14.57	0	0.00	14.60	6	15,368	0.04%
2018/02/01	9	14.67	0	0.00	14.70	9	15,462	0.06%
2018/01/31	2	14.60	59	14.60	14.70	-57	15,511	-0.37%
2018/01/30	10	14.66	0	0.00	14.60	10	15,320	0.07%
2018/01/29	5	14.77	0	0.00	14.75	5	15,281	0.03%
2018/01/26	0	0.00	2	14.75	14.75	-2	15,180	-0.01%
2018/01/25	0	0.00	33	14.72	14.80	-33	15,167	-0.22%
2018/01/23	3	14.70	0	0.00	14.75	3	14,840	0.02%
2018/01/22	0	0.00	1	14.80	14.80	-1	14,771	-0.01%
2018/01/18	1	14.75	38	14.80	14.75	-37	14,634	-0.25%
2018/01/17	0	0.00	50	14.56	14.65	-50	14,314	-0.35%
2018/01/16	0	0.00	40.3	14.50	14.60	-40.3	14,070	-0.29%
2018/01/15	37	14.54	0	0.00	14.55	37	13,970	0.26%
2018/01/12	3	14.55	11.1	14.55	14.55	-8.1	13,894	-0.06%
2018/01/11	1	14.50	7	14.50	14.55	-6	13,779	-0.04%
2018/01/10	0	0.00	35.6	14.50	14.55	-35.6	13,873	-0.26%
2018/01/09	4	14.51	45	14.45	14.50	-41	13,695	-0.30%
2018/01/08	0	0.00	14.1	14.36	14.40	-14.1	13,508	-0.10%
2018/01/05	0	0.00	3	14.15	14.20	-3	13,336	-0.02%
2018/01/04	0	0.00	5.5	14.05	14.05	-5.5	13,532	-0.04%
2018/01/03	3	14.05	0	0.00	14.10	3	13,634	0.02%
2018/01/02	2	13.80	1	14.05	14.00	1	13,521	0.01%