台新金 (2887)-永豐金-竹科券商分點個股進出

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
19.00
漲跌
▲0.10
漲幅
+0.53%
成交量
21,438張
產業
上市金融類股
1897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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	6	18.90	26.1	18.97	19.00	-20.1	17,795	-0.11%
2024/05/17	25	18.77	9	18.81	18.90	16	17,642	0.09%
2024/05/16	9	18.74	59	18.72	18.80	-50	17,596	-0.28%
2024/05/15	12	18.72	25	18.74	18.70	-13	17,380	-0.07%
2024/05/14	0	0.00	12	18.70	18.70	-12	17,401	-0.07%
2024/05/13	30	18.69	0.3	18.70	18.80	29.7	17,431	0.17%
2024/05/10	10	18.65	5.2	18.69	18.80	4.8	17,250	0.03%
2024/05/09	32.8	18.60	12	18.59	18.50	20.8	17,114	0.12%
2024/05/08	12	18.65	2	18.70	18.70	10	17,073	0.06%
2024/05/07	16.6	18.66	21	18.62	18.70	-4.4	17,091	-0.03%
2024/05/06	14	18.69	37.1	18.70	18.80	-23.1	16,864	-0.14%
2024/05/03	19	18.33	79.2	18.34	18.35	-60.2	16,341	-0.37%
2024/05/02	0	0.00	25.1	18.07	18.05	-25.1	15,614	-0.16%
2024/04/30	8	17.97	35.5	18.07	17.95	-27.5	15,503	-0.18%
2024/04/29	14	17.87	30.7	17.90	17.85	-16.7	15,211	-0.11%
2024/04/26	5.2	17.70	10.6	17.68	17.60	-5.4	14,926	-0.04%
2024/04/25	12.3	17.53	1	17.55	17.45	11.3	15,025	0.07%
2024/04/24	7.6	17.70	0	17.75	17.65	7.6	15,211	0.05%
2024/04/23	0	0.00	2	17.72	17.70	-2	15,631	-0.01%
2024/04/22	1.5	17.63	4.4	17.51	17.65	-2.9	15,962	-0.02%
2024/04/19	30.3	17.37	0.1	17.60	17.35	30.1	15,924	0.19%
2024/04/18	0.3	17.58	16.1	17.60	17.60	-15.8	15,600	-0.10%
2024/04/17	15.1	17.47	38	17.47	17.55	-22.9	15,465	-0.15%
2024/04/16	125.8	17.64	23.6	17.76	17.40	102.2	15,357	0.67%	大買/鉅額交易
2024/04/15	10.2	17.88	1.1	17.90	17.85	9.1	14,865	0.06%
2024/04/12	53.4	17.91	9.6	17.95	17.90	43.9	14,797	0.30%
2024/04/11	11.1	18.00	16	18.03	18.00	-4.9	14,551	-0.03%
2024/04/10	14	18.06	6.2	18.10	18.10	7.8	14,512	0.05%
2024/04/09	4.1	18.11	17.6	18.10	18.10	-13.5	14,490	-0.09%
2024/04/08	17.1	18.01	12.6	18.10	18.05	4.5	14,371	0.03%
2024/04/03	39	17.95	10.1	17.95	17.90	28.9	14,267	0.20%
2024/04/02	0.1	18.05	2.4	18.05	18.05	-2.2	14,268	-0.02%
2024/04/01	16.3	18.04	7.4	18.05	18.05	9	14,313	0.06%
2024/03/29	10.1	18.00	2.3	18.01	18.00	7.8	14,282	0.05%
2024/03/28	8.6	17.98	0	0.00	17.95	8.6	14,097	0.06%
2024/03/27	21.1	18.00	3.3	18.00	18.05	17.8	14,000	0.13%
2024/03/26	1.4	18.04	3	18.00	18.05	-1.6	14,045	-0.01%
2024/03/25	4.1	17.99	2	18.00	17.95	2.1	14,023	0.02%
2024/03/22	4	17.96	53.1	18.00	18.05	-49.1	14,188	-0.35%
2024/03/21	1	18.05	8	18.02	18.05	-7	14,184	-0.05%
2024/03/20	10.5	17.85	3.5	17.87	17.85	7	14,344	0.05%
2024/03/19	9.2	17.90	0	0.00	17.90	9.2	14,461	0.06%
2024/03/18	26	18.09	5	18.10	18.10	21	14,282	0.15%
2024/03/15	5.7	17.96	1.1	18.05	18.15	4.6	14,187	0.03%
2024/03/14	11.2	18.11	47.1	18.11	18.20	-35.9	13,639	-0.26%
2024/03/13	10.2	17.85	18.7	17.92	17.95	-8.5	13,230	-0.06%
2024/03/12	25	17.81	9.4	17.82	17.90	15.6	13,031	0.12%
2024/03/11	13	17.82	0	0.00	17.80	13	12,987	0.10%
2024/03/08	8.6	17.70	31.1	17.79	17.85	-22.5	12,960	-0.17%
2024/03/07	3.1	17.62	2.1	17.65	17.70	1	12,762	0.01%
2024/03/06	11.3	17.63	41.3	17.70	17.70	-30	12,726	-0.24%
2024/03/05	9	17.35	3.4	17.37	17.30	5.6	12,922	0.04%
2024/03/04	7.6	17.36	20	17.35	17.35	-12.4	12,936	-0.10%
2024/03/01	4.2	17.35	0.3	17.40	17.35	3.9	13,014	0.03%
2024/02/29	33	17.25	6.6	17.24	17.40	26.4	12,970	0.20%
2024/02/27	16.3	17.25	3.2	17.30	17.25	13.1	12,722	0.10%
2024/02/26	13	17.25	10	17.26	17.25	3	12,521	0.02%
2024/02/23	19.7	17.34	30.5	17.35	17.30	-10.8	12,491	-0.09%
2024/02/22	5	17.40	32	17.40	17.40	-27	12,768	-0.21%
2024/02/21	9	17.35	1	17.35	17.45	8	12,805	0.06%
2024/02/20	1.2	17.31	3.1	17.35	17.35	-1.9	12,877	-0.01%
2024/02/19	14.3	17.31	2.3	17.30	17.35	12	12,892	0.09%
2024/02/16	9.2	17.16	21	17.15	17.15	-11.8	13,054	-0.09%
2024/02/15	10.1	17.20	2	17.13	17.15	8.1	12,978	0.06%
2024/02/05	10.7	17.12	1.8	17.09	17.10	8.9	12,700	0.07%
2024/02/02	21.2	17.20	1.6	17.27	17.20	19.6	12,592	0.16%
2024/02/01	3	17.15	0.8	17.25	17.25	2.2	12,547	0.02%
2024/01/31	9.1	17.14	10	17.15	17.15	-1	12,472	-0.01%
2024/01/30	14.3	17.19	8.5	17.22	17.15	5.8	12,405	0.05%
2024/01/29	4.2	17.35	1	17.40	17.35	3.2	12,384	0.03%
2024/01/26	11	17.33	1.2	17.40	17.40	9.8	12,414	0.08%
2024/01/25	5	17.21	7.6	17.25	17.20	-2.6	12,448	-0.02%
2024/01/24	5.4	17.19	1.4	17.25	17.20	4	12,455	0.03%
2024/01/23	11.5	17.06	4.4	17.10	17.05	7.1	12,547	0.06%
2024/01/22	7.4	17.07	0.1	17.10	17.00	7.3	12,592	0.06%
2024/01/19	7.9	17.13	2.5	17.12	17.10	5.4	12,352	0.04%
2024/01/18	54.7	17.04	3	17.05	17.00	51.7	12,316	0.42%
2024/01/17	47.7	17.13	14.1	17.20	17.00	33.6	12,096	0.28%
2024/01/16	59.6	17.34	49.2	17.30	17.30	10.4	11,685	0.09%
2024/01/15	11.4	17.65	65.5	17.60	17.60	-54.1	11,373	-0.48%
2024/01/12	14	17.67	0	0.00	17.65	14	11,592	0.12%
2024/01/11	1.2	17.85	6.5	17.85	17.80	-5.3	11,521	-0.05%
2024/01/10	25.2	17.81	5.2	17.86	17.80	20	11,572	0.17%
2024/01/09	23.4	17.88	2.1	17.90	17.85	21.3	11,616	0.18%
2024/01/08	4.4	18.00	3.5	17.99	17.95	0.9	11,642	0.01%
2024/01/05	0.1	17.90	0.9	17.90	17.85	-0.8	11,664	-0.01%
2024/01/04	0.5	17.89	0.2	17.95	17.85	0.4	11,833	0.00%
2024/01/03	65.4	17.84	0	0.00	17.85	65.4	12,183	0.54%
2024/01/02	3	18.00	16.2	18.00	18.05	-13.2	12,114	-0.11%
2023/12/29	15	18.05	24.7	18.05	18.10	-9.7	12,174	-0.08%
2023/12/28	15	17.93	4.2	18.02	18.10	10.8	12,355	0.09%
2023/12/27	2.2	17.95	8	18.00	17.95	-5.8	12,236	-0.05%
2023/12/26	7.1	17.89	13.5	17.84	17.90	-6.5	12,182	-0.05%
2023/12/25	3.7	17.77	2	17.75	17.80	1.7	12,226	0.01%
2023/12/22	1.2	17.76	11	17.71	17.75	-9.8	12,341	-0.08%
2023/12/21	9.3	17.67	0	0.00	17.75	9.3	12,393	0.08%
2023/12/20	24.4	17.80	0	0.00	17.70	24.4	12,352	0.20%
2023/12/19	26.6	17.70	5	17.70	17.75	21.6	12,298	0.18%
2023/12/18	7.2	17.90	0.4	17.90	17.85	6.8	12,356	0.06%
2023/12/15	21.2	17.92	1.1	18.00	17.85	20.1	12,346	0.16%
2023/12/14	4.2	18.04	5	18.05	18.10	-0.8	11,974	-0.01%
2023/12/13	9.3	17.92	0	0.00	17.95	9.3	11,809	0.08%
2023/12/12	5	17.94	0	0.00	18.00	5	12,162	0.04%
2023/12/11	4.3	17.87	21.6	17.88	18.00	-17.4	12,318	-0.14%
2023/12/08	25.3	17.93	10.7	18.00	17.90	14.6	12,307	0.12%
2023/12/07	4.2	17.93	0.8	17.95	18.00	3.5	12,294	0.03%
2023/12/06	3.1	18.00	16	18.00	18.00	-12.9	12,337	-0.10%
2023/12/05	22.2	17.91	1.1	17.90	17.90	21.1	12,315	0.17%
2023/12/04	7.2	18.02	0	0.00	18.00	7.2	12,347	0.06%
2023/12/01	36	18.05	3.3	18.08	18.00	32.7	12,427	0.26%
2023/11/30	3	18.15	46.1	18.16	18.30	-43.1	12,330	-0.35%
2023/11/29	2	18.05	0	0.00	18.05	2	11,815	0.02%
2023/11/28	0.6	18.12	13	18.16	18.15	-12.4	11,684	-0.11%
2023/11/27	10.3	18.07	0	0.00	18.05	10.3	11,840	0.09%
2023/11/24	1.1	18.10	10.1	18.05	18.10	-9	11,906	-0.08%
2023/11/22	1	18.15	2.2	18.10	18.10	-1.2	12,042	-0.01%
2023/11/21	5.3	18.29	12.3	18.24	18.30	-7	12,090	-0.06%
2023/11/20	3.2	17.96	0	0.00	18.05	3.2	11,794	0.03%
2023/11/17	3	18.00	40.4	18.05	18.00	-37.4	11,754	-0.32%
2023/11/16	3	17.97	3	18.03	18.05	0	11,635	0.00%
2023/11/15	3	17.93	11.2	17.96	18.00	-8.2	11,566	-0.07%
2023/11/14	4	17.79	16.2	17.85	17.85	-12.2	11,403	-0.11%
2023/11/13	2.3	17.73	19	17.76	17.80	-16.8	11,644	-0.14%
2023/11/10	5.1	17.72	10	17.78	17.70	-4.9	11,971	-0.04%
2023/11/09	5	17.75	5.1	17.80	17.75	-0.1	12,118	0.00%
2023/11/08	4	17.80	2	17.83	17.85	2	12,371	0.02%
2023/11/07	0.8	17.85	4.7	17.82	17.80	-3.9	12,486	-0.03%
2023/11/06	5.3	17.70	5	17.85	17.85	0.3	12,560	0.00%
2023/11/03	3	17.63	1	17.65	17.65	2	12,458	0.02%
2023/11/02	0.3	17.50	12.1	17.55	17.55	-11.8	12,514	-0.09%
2023/11/01	11	17.19	62	17.24	17.25	-51	12,486	-0.41%
2023/10/31	15.7	17.22	4.3	17.28	17.25	11.4	12,588	0.09%
2023/10/30	27	17.29	22.2	17.36	17.35	4.8	12,795	0.04%
2023/10/27	1.3	17.50	8	17.50	17.45	-6.7	12,687	-0.05%
2023/10/26	22.3	17.43	13	17.45	17.40	9.3	12,998	0.07%
2023/10/25	2.3	17.56	0	0.00	17.60	2.3	13,029	0.02%
2023/10/24	5.5	17.48	2	17.60	17.60	3.5	13,323	0.03%
2023/10/23	23.3	17.64	44	17.60	17.60	-20.7	13,889	-0.15%
2023/10/20	33.5	17.52	2	17.75	17.75	31.5	14,553	0.22%
2023/10/19	1	17.80	14	17.90	17.80	-13	14,648	-0.09%
2023/10/18	13.1	17.80	0.1	17.90	17.90	13	14,787	0.09%
2023/10/17	11.3	17.83	0	0.00	17.85	11.3	14,959	0.08%
2023/10/16	67.2	17.85	0	0.00	17.90	67.2	15,150	0.44%
2023/10/13	11	17.86	0.2	17.95	17.90	10.8	15,439	0.07%
2023/10/12	5	17.85	14.2	17.99	18.00	-9.2	15,603	-0.06%
2023/10/11	11.1	17.63	33.7	17.72	17.80	-22.6	15,620	-0.14%
2023/10/06	3.2	17.75	5.4	17.80	17.75	-2.3	15,340	-0.01%
2023/10/05	10	17.65	0.5	17.70	17.65	9.5	15,440	0.06%
2023/10/04	61.3	17.59	3	17.63	17.60	58.3	15,467	0.38%
2023/10/03	7.4	17.79	0.2	17.85	17.80	7.2	15,401	0.05%
2023/10/02	7.2	17.85	1.3	17.95	17.85	5.9	15,831	0.04%
2023/09/28	4	17.86	1.3	17.95	17.90	2.7	16,289	0.02%
2023/09/27	0.5	17.85	2.5	17.81	17.90	-2	16,292	-0.01%
2023/09/26	3.2	17.83	1.6	17.85	17.80	1.6	16,234	0.01%
2023/09/25	13.2	17.82	4.8	17.87	17.85	8.4	16,194	0.05%
2023/09/22	7.3	17.77	1.1	17.80	17.75	6.2	16,425	0.04%
2023/09/21	70.6	17.75	2	17.70	17.80	68.6	16,478	0.42%
2023/09/20	53.5	18.00	0	18.10	18.00	53.5	16,294	0.33%
2023/09/19	255.1	18.10	0	0.00	18.10	255.1	16,307	1.56%	大買/鉅額交易
2023/09/18	1.2	18.21	22.4	18.16	18.20	-21.3	16,455	-0.13%
2023/09/15	2.4	18.19	15.9	18.19	18.30	-13.5	16,608	-0.08%
2023/09/14	1	18.07	255.3	17.95	18.15	-254.3	16,338	-1.56%	大賣/鉅額交易
2023/09/13	2.6	17.80	0	0.00	17.80	2.6	16,301	0.02%
2023/09/12	3.5	17.80	0.5	17.85	17.85	3	16,570	0.02%
2023/09/11	2.2	17.73	2.8	17.76	17.75	-0.6	16,623	0.00%
2023/09/08	6.3	17.79	3.5	17.81	17.75	2.8	16,706	0.02%
2023/09/07	10.1	17.76	3.3	17.85	17.75	6.8	16,902	0.04%
2023/09/06	6.8	17.89	5.7	17.89	17.85	1.1	17,075	0.01%
2023/09/05	5	17.95	4.9	18.01	17.95	0.1	17,214	0.00%
2023/09/04	5.1	18.01	2.1	18.03	18.00	3	17,298	0.02%
2023/09/01	3	17.97	6	18.04	17.90	-3	17,433	-0.02%
2023/08/31	12	17.85	1.2	18.15	17.80	10.8	17,611	0.06%
2023/08/30	6.5	18.08	23.7	18.10	18.05	-17.2	17,572	-0.10%
2023/08/29	30	17.95	4	17.99	17.95	26	17,659	0.15%
2023/08/28	26.6	17.85	15.7	17.85	17.80	10.9	17,779	0.06%
2023/08/25	12.8	17.76	1.2	17.85	17.75	11.6	18,306	0.06%
2023/08/24	1.3	17.82	3.3	17.85	17.80	-2	18,424	-0.01%
2023/08/23	0.2	17.80	4	17.81	17.75	-3.8	18,420	-0.02%
2023/08/22	7	17.81	26.1	17.82	17.80	-19.2	18,493	-0.10%
2023/08/21	2.1	17.76	1	17.80	17.80	1.1	18,684	0.01%
2023/08/18	3.3	17.52	1	17.74	17.65	2.3	18,774	0.01%
2023/08/17	41.1	17.50	4.6	17.50	17.60	36.5	18,912	0.19%
2023/08/16	38.7	17.55	32	17.57	17.65	6.7	18,805	0.04%
2023/08/15	33.6	18.00	1	17.95	17.90	32.6	18,815	0.17%
2023/08/14	31.8	18.16	21	18.20	18.10	10.7	18,946	0.06%
2023/08/11	0	0.00	2	18.35	18.35	-2	19,084	-0.01%
2023/08/10	7.9	18.21	6.2	18.21	18.20	1.6	19,166	0.01%
2023/08/09	2	18.25	0	0.00	18.30	2	19,246	0.01%
2023/08/08	16.2	18.18	0	0.00	18.15	16.2	19,430	0.08%
2023/08/07	20.1	18.29	52	18.30	18.30	-31.9	19,599	-0.16%
2023/08/04	5	18.21	0	0.00	18.20	5	19,726	0.03%
2023/08/02	41	18.21	3	18.30	18.20	38	19,825	0.19%
2023/08/01	8.1	18.28	7	18.26	18.35	1.1	20,109	0.01%
2023/07/31	34.9	18.34	51	18.35	18.25	-16.1	20,128	-0.08%
2023/07/28	10.6	18.29	6	18.30	18.30	4.6	19,804	0.02%
2023/07/27	63.7	18.32	10	18.35	18.35	53.7	19,669	0.27%
2023/07/26	41.8	18.37	25	18.44	18.40	16.8	19,388	0.09%
2023/07/25	45.9	19.25	308.2	19.25	19.30	-262.3	18,844	-1.39%	大賣/鉅額交易
2023/07/24	17.1	19.16	2	19.20	19.15	15.1	18,061	0.08%
2023/07/21	6	19.25	25.7	19.24	19.25	-19.7	17,763	-0.11%
2023/07/20	37	19.30	2	19.30	19.35	35	17,628	0.20%
2023/07/19	32.2	19.33	1.1	19.30	19.25	31.1	17,394	0.18%
2023/07/18	203.1	19.40	110	19.40	19.40	93.1	17,223	0.54%	大買/大賣/
2023/07/17	6.9	19.15	7	19.14	19.20	-0.1	16,966	0.00%
2023/07/14	1.2	18.96	17.9	18.96	19.05	-16.7	16,817	-0.10%
2023/07/13	13	18.86	2.2	18.88	18.85	10.8	16,762	0.06%
2023/07/12	3	18.85	1	18.80	18.85	2	16,749	0.01%
2023/07/11	2	18.73	15.1	18.84	18.85	-13.1	16,703	-0.08%
2023/07/10	7.9	18.41	50	18.50	18.35	-42.1	16,760	-0.25%
2023/07/07	74.5	18.24	12.9	18.18	18.25	61.6	16,722	0.37%
2023/07/06	79.9	18.59	5	18.50	18.50	74.9	16,296	0.46%
2023/07/05	13.4	18.91	2.2	18.90	18.90	11.2	15,851	0.07%
2023/07/04	7.2	18.94	2	18.95	18.90	5.2	15,812	0.03%
2023/07/03	5.4	18.97	3.1	18.95	19.00	2.3	15,921	0.01%
2023/06/30	8.2	18.89	21	18.90	18.90	-12.8	16,122	-0.08%
2023/06/29	5.2	18.96	7.5	19.05	19.00	-2.3	15,940	-0.01%
2023/06/28	5.1	19.03	1.1	19.05	19.05	4	15,971	0.02%
2023/06/27	32.1	19.10	0.7	19.15	19.10	31.4	15,953	0.20%
2023/06/26	2.4	19.11	13	19.21	19.15	-10.6	15,913	-0.07%
2023/06/21	0	0.00	12.2	19.12	19.15	-12.2	15,828	-0.08%
2023/06/20	0.3	18.95	12.1	18.98	19.00	-11.8	15,758	-0.07%
2023/06/19	4.3	18.86	7	18.90	18.90	-2.7	15,734	-0.02%
2023/06/16	3	18.97	13	19.01	19.00	-10	15,604	-0.06%
2023/06/15	6.2	19.00	3.2	19.00	19.00	2.9	15,277	0.02%
2023/06/14	0	19.00	39.2	19.07	19.10	-39.2	15,328	-0.26%
2023/06/13	5.3	18.96	21.4	18.93	19.00	-16.2	15,594	-0.10%
2023/06/12	36.6	19.14	13.4	19.02	19.00	23.1	15,505	0.15%
2023/06/09	26.3	19.09	7.4	19.00	19.05	18.9	15,373	0.12%
2023/06/08	21.9	18.80	45.4	18.80	18.85	-23.4	15,354	-0.15%
2023/06/07	2.3	18.70	2	18.73	18.80	0.3	15,447	0.00%
2023/06/06	27	18.66	2	18.65	18.65	25	15,425	0.16%
2023/06/05	10.2	18.67	20.5	18.66	18.65	-10.3	15,289	-0.07%
2023/06/02	4.1	18.36	2.4	18.45	18.45	1.8	14,997	0.01%
2023/06/01	13	18.35	10	18.40	18.35	3	14,973	0.02%
2023/05/31	32	18.40	0	0.00	18.35	32	14,857	0.22%
2023/05/30	5.5	18.45	2.8	18.49	18.45	2.8	14,350	0.02%
2023/05/29	4.3	18.39	5	18.46	18.40	-0.7	14,320	-0.01%
2023/05/26	3	18.35	22	18.40	18.35	-19	14,433	-0.13%
2023/05/25	26.6	18.42	1.5	18.59	18.35	25.1	14,407	0.17%
2023/05/24	6	18.65	0.1	18.65	18.70	5.9	14,324	0.04%
2023/05/23	12.2	18.49	26.5	18.57	18.75	-14.3	14,269	-0.10%
2023/05/22	3.2	18.48	34.5	18.50	18.55	-31.3	14,224	-0.22%
2023/05/19	2.2	18.35	3.1	18.34	18.45	-0.9	14,108	-0.01%
2023/05/18	7	18.44	3.5	18.46	18.45	3.5	13,810	0.03%
2023/05/17	7.8	18.44	19	18.46	18.50	-11.2	13,565	-0.08%
2023/05/16	27.3	18.35	29	18.32	18.40	-1.7	13,236	-0.01%
2023/05/15	8.2	18.15	8	18.15	18.15	0.2	13,112	0.00%
2023/05/12	3.1	18.25	23.7	18.30	18.25	-20.5	12,994	-0.16%
2023/05/11	1.2	18.24	17.9	18.21	18.30	-16.7	12,811	-0.13%
2023/05/10	2.2	18.05	0.1	18.05	18.10	2.1	12,569	0.02%
2023/05/09	2	18.05	7.6	17.90	18.05	-5.6	12,450	-0.05%
2023/05/08	68.1	18.00	23.1	18.01	17.95	45	12,451	0.36%
2023/05/05	2.2	17.50	84.2	17.50	17.55	-82	11,896	-0.69%
2023/05/04	10	17.35	6	17.33	17.35	4	11,959	0.03%
2023/05/03	1.1	17.25	0	0.00	17.30	1.1	12,121	0.01%
2023/05/02	1.2	17.34	7.1	17.35	17.35	-6	12,515	-0.05%
2023/04/28	0	0.00	23	17.28	17.30	-23	13,234	-0.17%
2023/04/27	1.3	17.20	6	17.15	17.20	-4.7	13,202	-0.04%
2023/04/26	0	0.00	29.2	17.20	17.25	-29.2	13,306	-0.22%
2023/04/25	31.2	17.11	4.1	17.17	17.10	27.1	13,272	0.20%
2023/04/24	3	17.13	1.7	17.18	17.20	1.3	13,242	0.01%
2023/04/21	12.5	17.02	13.6	17.11	17.15	-1.1	13,345	-0.01%
2023/04/20	7.1	16.94	7	17.02	17.05	0.1	13,389	0.00%
2023/04/19	1.4	17.15	9	17.27	17.15	-7.6	13,584	-0.06%
2023/04/18	0	17.15	10	17.25	17.25	-10	13,559	-0.07%
2023/04/17	14.2	17.19	18	17.18	17.20	-3.8	13,584	-0.03%
2023/04/14	3	17.12	36.7	17.10	17.15	-33.7	13,573	-0.25%
2023/04/13	1	17.05	6	17.05	17.10	-5	13,492	-0.04%
2023/04/12	4	16.91	7.2	16.86	16.95	-3.2	13,471	-0.02%
2023/04/11	1	16.75	9.2	16.79	16.80	-8.2	13,485	-0.06%
2023/04/10	6	16.65	12.2	16.67	16.70	-6.2	13,434	-0.05%
2023/04/07	1	16.60	11.7	16.60	16.65	-10.7	13,413	-0.08%
2023/04/06	2.3	16.61	6	16.60	16.65	-3.7	13,351	-0.03%
2023/03/31	0.1	16.55	13.8	16.55	16.60	-13.8	13,222	-0.10%
2023/03/30	0.2	16.45	4	16.30	16.40	-3.8	13,032	-0.03%
2023/03/29	3	16.38	5	16.45	16.40	-2	12,965	-0.02%
2023/03/28	13	16.40	5	16.45	16.40	8	12,936	0.06%
2023/03/27	7	16.39	11.3	16.45	16.45	-4.3	13,154	-0.03%
2023/03/24	34.2	16.45	8.3	16.48	16.50	26	13,338	0.19%
2023/03/23	1	16.25	65.1	16.34	16.50	-64.1	13,318	-0.48%
2023/03/22	1.1	16.20	6	16.21	16.30	-4.9	13,301	-0.04%
2023/03/21	1	16.15	7	16.14	16.05	-6	13,431	-0.04%
2023/03/20	2.8	15.96	10	15.93	15.95	-7.2	13,557	-0.05%
2023/03/17	55.3	15.81	1.2	15.82	16.00	54.2	13,642	0.40%
2023/03/16	48.5	15.66	121	15.63	15.60	-72.5	13,590	-0.53%	大賣/
2023/03/15	17.5	16.03	1	15.90	15.85	16.5	13,437	0.12%
2023/03/14	42	15.87	5	15.90	15.85	37	13,466	0.27%
2023/03/13	9.3	15.96	6	15.95	16.15	3.3	13,336	0.02%
2023/03/10	24.6	16.19	10	16.15	16.15	14.6	13,157	0.11%
2023/03/09	9.2	16.43	2	16.40	16.45	7.2	13,143	0.05%
2023/03/08	6	16.48	11.5	16.45	16.50	-5.5	13,735	-0.04%
2023/03/07	3.7	16.45	3.4	16.36	16.50	0.3	13,888	0.00%
2023/03/06	15.2	16.33	13	16.38	16.40	2.2	14,024	0.02%
2023/03/03	13.3	16.27	4.1	16.30	16.30	9.2	14,048	0.07%
2023/03/02	4.1	16.29	0	16.40	16.35	4.1	14,129	0.03%
2023/03/01	5.5	16.35	0	0.00	16.35	5.5	14,146	0.04%
2023/02/24	24.2	16.49	6.6	16.52	16.45	17.6	14,069	0.12%
2023/02/23	0.1	16.55	11.7	16.58	16.55	-11.7	13,957	-0.08%
2023/02/22	1.2	16.42	31	16.53	16.55	-29.8	13,983	-0.21%
2023/02/21	1	16.50	2	16.50	16.55	-1	13,997	-0.01%
2023/02/20	6.7	16.47	24.2	16.58	16.60	-17.5	14,097	-0.12%
2023/02/17	34.7	16.30	0.1	16.35	16.40	34.6	14,088	0.25%
2023/02/16	23	16.27	1	16.35	16.25	22	14,384	0.15%
2023/02/15	6	16.27	0.3	16.40	16.25	5.7	14,727	0.04%
2023/02/14	2	16.30	5	16.35	16.35	-3	14,756	-0.02%
2023/02/13	6.4	16.23	6.4	16.13	16.30	0	14,931	0.00%
2023/02/10	8	16.15	45	16.10	16.15	-37	14,936	-0.25%
2023/02/09	4	16.15	24.4	16.15	16.20	-20.4	15,105	-0.14%
2023/02/08	7.2	16.07	6.2	16.10	16.10	1	15,129	0.01%
2023/02/07	23	16.15	25.1	16.10	16.10	-2.1	15,186	-0.01%
2023/02/06	8.5	16.20	5.4	16.21	16.15	3.1	15,170	0.02%
2023/02/03	2.1	16.20	2	16.23	16.30	0.1	15,075	0.00%
2023/02/02	3.7	16.18	1.4	16.21	16.25	2.3	15,352	0.02%
2023/02/01	3.1	16.15	34	16.25	16.25	-31	15,289	-0.20%
2023/01/31	10.2	16.25	8	16.22	16.25	2.2	15,294	0.01%
2023/01/30	4.5	16.26	14.5	16.35	16.70	-10	15,051	-0.07%
2023/01/17	0	0.00	20.6	15.79	15.80	-20.6	14,385	-0.14%
2023/01/16	13.3	15.75	3.8	15.75	15.80	9.5	14,411	0.07%
2023/01/13	0	0.00	29	15.67	15.70	-29	14,392	-0.20%
2023/01/12	3.6	15.52	7	15.55	15.55	-3.5	14,962	-0.02%
2023/01/11	1.1	15.60	3.1	15.70	15.60	-2	15,264	-0.01%
2023/01/10	16	15.63	52.4	15.62	15.70	-36.4	15,273	-0.24%
2023/01/09	9.2	15.62	302.2	15.64	15.65	-293	15,354	-1.91%	大賣/鉅額交易
2023/01/06	2	15.40	1	15.40	15.35	1	15,292	0.01%
2023/01/05	0	0.00	1.1	15.35	15.40	-1.1	15,567	-0.01%
2023/01/04	0.5	15.15	4	15.10	15.20	-3.5	15,590	-0.02%
2023/01/03	1	14.95	0	0.00	15.10	1	15,843	0.01%
2022/12/30	1.5	15.17	3	15.22	15.10	-1.5	15,943	-0.01%
2022/12/29	2	14.90	0	0.00	15.05	2	15,880	0.01%
2022/12/28	1.3	15.10	3	15.05	15.05	-1.8	15,941	-0.01%
2022/12/27	0.1	15.20	0	0.00	15.20	0.1	16,150	0.00%
2022/12/23	12.2	15.14	0	0.00	15.20	12.2	16,666	0.07%
2022/12/22	0	0.00	1.3	15.12	15.20	-1.3	17,096	-0.01%
2022/12/21	3.3	14.95	108	15.00	15.05	-104.7	17,462	-0.60%	大賣/鉅額交易
2022/12/20	15	15.03	1	15.10	15.00	14	17,669	0.08%
2022/12/19	2.4	15.17	8.4	15.08	15.25	-6	17,914	-0.03%
2022/12/16	2.5	14.98	0	0.00	15.00	2.5	17,808	0.01%
2022/12/15	0	0.00	3.3	15.10	15.10	-3.3	17,895	-0.02%
2022/12/14	4	15.08	0	0.00	15.10	4	18,180	0.02%
2022/12/13	2.5	14.95	9	15.00	14.95	-6.5	18,267	-0.04%
2022/12/12	11.8	14.91	0	0.00	14.90	11.8	18,118	0.07%
2022/12/09	41	15.00	8	15.00	15.05	33	18,529	0.18%
2022/12/08	5	14.86	10	14.80	14.80	-5	18,594	-0.03%
2022/12/07	9	15.06	6.7	15.04	15.10	2.3	18,646	0.01%
2022/12/06	14.8	14.77	0	0.00	14.65	14.8	18,482	0.08%
2022/12/05	2.4	14.90	1	15.00	14.85	1.4	18,487	0.01%
2022/12/02	2.4	15.02	17	14.85	14.90	-14.6	18,794	-0.08%
2022/12/01	10.1	15.12	5.3	15.24	15.10	4.8	19,241	0.02%
2022/11/30	11	15.16	77.2	15.07	15.15	-66.2	19,201	-0.34%
2022/11/29	1.1	14.95	22	14.94	15.00	-20.9	18,666	-0.11%
2022/11/28	0.4	14.75	2.2	14.70	14.65	-1.8	18,704	-0.01%
2022/11/25	0	0.00	2.3	14.81	14.85	-2.3	18,893	-0.01%
2022/11/24	3.6	14.64	0.9	14.78	14.80	2.7	19,300	0.01%
2022/11/23	1.4	14.70	1	14.70	14.70	0.4	19,416	0.00%
2022/11/22	4.1	14.56	0	0.00	14.60	4.1	19,824	0.02%
2022/11/21	1	14.55	9.1	14.47	14.60	-8.1	20,125	-0.04%
2022/11/18	4.4	14.46	6	14.43	14.45	-1.6	20,390	-0.01%
2022/11/17	10.2	14.52	6	14.54	14.55	4.2	21,325	0.02%
2022/11/16	7.2	14.68	8.2	14.78	14.80	-1	22,042	0.00%
2022/11/15	10.1	14.78	55.1	14.85	14.85	-45	22,522	-0.20%
2022/11/14	1.2	14.72	11.2	14.75	14.80	-10	22,841	-0.04%
2022/11/11	4	14.48	7.2	14.54	14.60	-3.2	22,820	-0.01%
2022/11/10	5.1	13.97	0	0.00	14.10	5.1	22,817	0.02%
2022/11/09	7.7	14.03	27.2	13.99	14.15	-19.5	23,053	-0.08%
2022/11/08	5.1	13.70	3	13.73	13.75	2.1	23,175	0.01%
2022/11/07	1	13.60	9.6	13.54	13.65	-8.6	23,406	-0.04%
2022/11/04	1.3	13.15	1	13.35	13.35	0.3	23,794	0.00%
2022/11/03	4	13.26	2	13.25	13.25	2	24,133	0.01%
2022/11/02	1.6	13.48	1	13.60	13.45	0.6	24,217	0.00%
2022/11/01	0	0.00	1.2	13.60	13.55	-1.2	24,270	0.00%
2022/10/31	5.3	13.32	0	0.00	13.25	5.3	24,335	0.02%
2022/10/28	4.2	13.55	5	13.55	13.45	-0.8	24,113	0.00%
2022/10/27	4.2	13.63	2.4	13.65	13.55	1.8	24,223	0.01%
2022/10/26	1	13.35	6	13.33	13.40	-5	24,269	-0.02%
2022/10/25	2.5	13.08	3	13.03	13.10	-0.5	24,242	0.00%
2022/10/24	3	13.00	0.2	13.05	13.00	2.8	24,566	0.01%
2022/10/21	4.7	12.80	2	12.75	12.90	2.7	24,630	0.01%
2022/10/20	71.9	12.55	1	12.70	12.85	70.9	24,599	0.29%
2022/10/19	20.2	12.83	0	0.00	12.90	20.2	24,090	0.08%
2022/10/18	1	13.10	30	13.10	13.10	-29	23,905	-0.12%
2022/10/17	11.4	12.80	0	0.00	12.85	11.4	24,135	0.05%
2022/10/14	21.4	12.99	34.5	12.99	12.90	-13.1	24,079	-0.05%
2022/10/13	78.4	12.96	2.4	13.07	12.90	76	24,098	0.32%
2022/10/12	24	13.22	30	13.31	13.30	-6	23,841	-0.03%
2022/10/11	83.7	13.35	0	0.00	13.25	83.7	23,892	0.35%
2022/10/07	3	13.70	6.2	13.60	13.75	-3.2	23,849	-0.01%
2022/10/06	12.1	13.68	0.1	13.75	13.70	12	23,806	0.05%
2022/10/05	82.1	13.64	0	0.00	13.65	82.1	24,050	0.34%
2022/10/04	6.3	13.51	0	0.00	13.55	6.3	24,312	0.03%
2022/10/03	18.1	13.52	28.1	13.60	13.45	-10	24,314	-0.04%
2022/09/30	5.5	13.73	3.3	13.77	13.70	2.2	24,186	0.01%
2022/09/29	5.5	13.79	22.1	13.85	13.85	-16.5	24,166	-0.07%
2022/09/28	72.9	13.72	110	13.71	13.65	-37.2	23,981	-0.16%	大賣/
2022/09/27	14.6	13.99	6	13.98	13.95	8.6	23,638	0.04%
2022/09/26	49.8	14.06	0.2	14.15	14.00	49.6	23,652	0.21%
2022/09/23	1.4	14.36	8	14.40	14.35	-6.6	23,574	-0.03%
2022/09/22	40.4	14.41	62.1	14.40	14.35	-21.7	23,803	-0.09%
2022/09/21	23.1	14.69	1	14.70	14.65	22.1	23,808	0.09%
2022/09/20	8.1	14.84	0	0.00	14.80	8.1	23,553	0.03%
2022/09/19	2	14.93	0	0.00	14.85	2	23,552	0.01%
2022/09/16	77.2	14.81	0	0.00	14.80	77.2	23,689	0.33%
2022/09/15	4.4	15.03	7	14.97	15.00	-2.6	23,446	-0.01%
2022/09/14	61.9	14.90	20.4	14.90	14.85	41.5	23,465	0.18%
2022/09/13	26	15.15	10	15.15	15.10	16	23,658	0.07%
2022/09/12	1	15.05	1	15.10	15.15	0	24,201	0.00%
2022/09/08	12.9	14.82	1	15.10	15.05	11.9	24,544	0.05%
2022/09/07	107	14.89	0	0.00	14.80	107	24,478	0.44%	大買/鉅額交易
2022/09/06	4	15.20	10	15.20	15.20	-6	24,249	-0.02%
2022/09/05	1.6	15.01	7.9	15.02	15.05	-6.3	24,503	-0.03%
2022/09/02	29.2	14.96	6	14.98	14.90	23.2	24,728	0.09%
2022/09/01	43.2	15.02	11	15.04	15.00	32.2	24,701	0.13%
2022/08/31	39.4	15.20	0	0.00	15.20	39.4	24,656	0.16%
2022/08/30	23.8	15.21	15	15.26	15.20	8.8	24,212	0.04%
2022/08/29	31.6	15.26	6	15.25	15.20	25.6	24,312	0.11%
2022/08/26	49.2	15.60	4	15.66	15.60	45.2	24,693	0.18%
2022/08/25	6.8	15.76	0	0.00	15.70	6.8	24,386	0.03%
2022/08/24	440.6	15.93	7.5	15.81	15.65	433.2	24,262	1.79%	大買/鉅額交易
2022/08/23	48	17.39	8.5	17.45	17.35	39.5	23,854	0.17%
2022/08/22	33.2	17.44	1.7	17.47	17.45	31.5	23,319	0.14%
2022/08/19	11	17.41	11	17.37	17.50	0	22,893	0.00%
2022/08/18	11.2	17.45	27	17.46	17.45	-15.8	22,545	-0.07%
2022/08/17	2.6	17.46	1	17.40	17.45	1.6	22,433	0.01%
2022/08/16	1.2	17.19	25.2	17.28	17.30	-23.9	22,203	-0.11%
2022/08/15	12.8	17.03	95	17.09	17.10	-82.2	22,193	-0.37%
2022/08/12	36.7	16.83	0	0.00	16.85	36.7	22,125	0.17%
2022/08/11	136.6	16.87	61.3	17.00	16.90	75.3	22,181	0.34%	大買/
2022/08/10	10	16.31	30	16.32	16.45	-20	21,960	-0.09%
2022/08/09	7.9	15.89	25	15.81	15.90	-17.2	21,795	-0.08%
2022/08/08	13	15.82	1.8	15.92	15.90	11.2	21,931	0.05%
2022/08/05	4.1	15.78	2	15.78	15.80	2	22,464	0.01%
2022/08/04	5	15.60	0	0.00	15.60	5	23,163	0.02%
2022/08/03	3.2	15.60	0	0.00	15.65	3.2	23,404	0.01%
2022/08/02	6.4	15.60	21	15.65	15.75	-14.6	23,968	-0.06%
2022/08/01	7.3	15.73	10.4	15.76	15.80	-3.1	24,602	-0.01%
2022/07/29	28.4	15.76	0	0.00	15.70	28.4	25,403	0.11%
2022/07/28	4.2	15.66	52	15.69	15.70	-47.8	26,493	-0.18%
2022/07/27	24.3	15.51	20	15.50	15.55	4.3	26,527	0.02%
2022/07/26	45.1	15.54	0.5	15.55	15.55	44.6	26,731	0.17%
2022/07/25	3	15.62	0	0.00	15.60	3	26,854	0.01%
2022/07/22	8.1	15.50	11	15.59	15.60	-2.9	27,073	-0.01%
2022/07/21	1.1	15.29	2	15.30	15.35	-0.9	27,178	0.00%
2022/07/20	8	15.26	1	15.10	15.15	7	27,406	0.03%
2022/07/19	18	15.22	0	0.00	15.20	18	27,731	0.06%
2022/07/18	3.6	15.15	0	0.00	15.20	3.6	28,028	0.01%
2022/07/15	10.8	15.06	1	15.00	14.90	9.8	28,254	0.03%
2022/07/14	9	15.33	2	15.35	15.30	7	28,332	0.02%
2022/07/13	0.4	15.30	3	15.43	15.30	-2.6	28,635	-0.01%
2022/07/12	37.6	14.98	13.8	14.98	14.85	23.7	28,848	0.08%
2022/07/11	3.1	15.62	10	15.75	15.50	-6.9	28,663	-0.02%
2022/07/08	3	15.93	1	16.00	15.90	2	28,870	0.01%
2022/07/07	15.5	15.76	0	0.00	15.70	15.5	29,048	0.05%
2022/07/06	26	15.85	41.5	15.88	15.75	-15.5	29,193	-0.05%
2022/07/05	13	16.18	0.4	16.20	16.10	12.6	29,615	0.04%
2022/07/04	14.8	15.99	21	16.08	16.05	-6.3	29,922	-0.02%
2022/07/01	16.1	16.11	3	16.13	16.00	13	30,445	0.04%
2022/06/30	31.2	16.44	5.3	16.43	16.30	25.9	30,994	0.08%
2022/06/29	20.1	16.64	14.1	16.66	16.70	6	31,165	0.02%
2022/06/28	1	17.00	0	0.00	16.90	1	31,677	0.00%
2022/06/27	1.1	16.86	0.3	17.01	16.85	0.8	31,978	0.00%
2022/06/24	7.1	16.91	150.2	17.01	16.95	-143.2	31,837	-0.45%	大賣/鉅額交易
2022/06/23	3.5	16.77	1.2	16.98	16.90	2.3	31,775	0.01%
2022/06/22	12.1	17.00	3.2	16.96	16.85	8.9	31,985	0.03%
2022/06/21	1	16.95	15.5	17.06	17.10	-14.5	32,130	-0.05%
2022/06/20	3.1	16.64	17.4	16.84	16.70	-14.3	32,505	-0.04%
2022/06/17	17.9	16.64	21	16.61	16.60	-3.1	32,243	-0.01%
2022/06/16	3.3	16.92	1.2	16.96	16.90	2.1	31,909	0.01%
2022/06/15	4	16.89	0	0.00	16.90	4	32,139	0.01%
2022/06/14	13.5	16.80	0	0.00	16.90	13.5	32,268	0.04%
2022/06/13	50.8	16.76	14	16.85	16.85	36.8	32,212	0.11%
2022/06/10	15.4	17.20	8	17.20	17.15	7.4	32,043	0.02%
2022/06/09	45.3	17.35	0	0.00	17.35	45.3	32,004	0.14%
2022/06/08	27	17.61	2	17.60	17.60	25	31,912	0.08%
2022/06/07	36.1	17.66	32.6	17.70	17.70	3.5	32,378	0.01%
2022/06/06	25.2	18.13	13	18.15	18.00	12.2	32,415	0.04%
2022/06/02	7.2	17.59	1.2	17.62	17.50	5.9	32,654	0.02%
2022/06/01	6.9	17.66	0	0.00	17.55	6.9	33,482	0.02%
2022/05/31	10	17.64	0	0.00	17.95	10	33,658	0.03%
2022/05/30	4.6	17.71	130	17.70	17.70	-125.4	33,382	-0.38%	大賣/鉅額交易
2022/05/27	4.1	17.30	2	17.28	17.25	2.1	33,334	0.01%
2022/05/26	0	0.00	4	17.05	16.95	-4	33,548	-0.01%
2022/05/25	6.1	17.00	0	0.00	17.00	6.1	34,266	0.02%
2022/05/24	4.9	17.08	2	17.05	17.00	2.9	34,984	0.01%
2022/05/23	5.7	17.04	10	16.85	17.05	-4.4	35,215	-0.01%
2022/05/20	3	17.08	18	17.03	17.05	-15	35,541	-0.04%
2022/05/19	22.1	16.79	0	0.00	16.80	22.1	35,645	0.06%
2022/05/18	29.9	17.01	10.5	17.25	17.25	19.4	35,469	0.05%
2022/05/17	26.8	16.78	3.4	16.84	16.85	23.3	35,397	0.07%
2022/05/16	17.2	16.67	1.4	16.90	16.80	15.8	35,438	0.04%
2022/05/13	33.8	16.58	11.4	16.58	16.70	22.5	35,469	0.06%
2022/05/12	74.9	16.86	31	16.83	16.70	43.9	35,265	0.12%
2022/05/11	56.4	17.42	18	17.36	17.35	38.4	34,614	0.11%
2022/05/10	26.3	17.50	40.3	17.38	17.50	-14	34,449	-0.04%
2022/05/09	72.9	17.88	36.4	17.87	17.85	36.5	34,032	0.11%
2022/05/06	70.5	18.34	11.7	18.27	18.40	58.7	33,606	0.17%
2022/05/05	185.6	18.83	53.5	18.67	18.90	132.1	33,232	0.40%	大買/鉅額交易
2022/05/04	10.1	19.29	2.1	19.40	19.40	8	32,016	0.03%
2022/05/03	4.1	19.26	1	19.20	19.30	3.1	32,347	0.01%
2022/04/29	2	19.43	104	19.40	19.40	-102	32,498	-0.31%	大賣/鉅額交易
2022/04/28	16.3	19.03	5	19.10	19.15	11.3	32,851	0.03%
2022/04/27	14.5	19.16	4	19.10	19.10	10.5	32,897	0.03%
2022/04/26	13.6	19.41	8	19.39	19.35	5.6	32,939	0.02%
2022/04/25	30	19.02	8	18.96	19.15	22	33,000	0.07%
2022/04/22	27.2	19.27	4	19.25	19.35	23.2	33,222	0.07%
2022/04/21	36	19.27	0	0.00	19.30	36	34,166	0.11%
2022/04/20	12.4	19.40	0	0.00	19.60	12.4	35,608	0.03%
2022/04/19	44.5	19.57	0	0.00	19.40	44.5	35,711	0.12%
2022/04/18	34.4	19.63	30.6	19.70	19.55	3.8	36,045	0.01%
2022/04/15	8.2	20.06	10.9	20.10	20.00	-2.7	35,692	-0.01%
2022/04/14	23.3	20.22	41.4	20.30	20.15	-18.1	35,789	-0.05%
2022/04/13	15.2	20.51	5.9	20.48	20.55	9.3	35,586	0.03%
2022/04/12	5	20.55	65	20.68	20.60	-60	35,447	-0.17%
2022/04/11	41.2	20.93	25	20.75	20.70	16.2	35,138	0.05%
2022/04/08	6	20.60	6.6	20.71	20.95	-0.6	34,541	0.00%
2022/04/07	62.1	20.96	39.4	20.77	20.70	22.7	34,289	0.07%
2022/04/06	28	20.91	20.4	20.91	21.10	7.6	33,694	0.02%
2022/04/01	6	20.55	54	20.58	20.60	-48	33,019	-0.15%
2022/03/31	15.1	20.43	62	20.46	20.50	-46.9	32,491	-0.14%
2022/03/30	7	20.14	17	20.21	20.15	-10	31,703	-0.03%
2022/03/29	6	19.98	7.1	19.98	19.95	-1.1	31,327	0.00%
2022/03/28	28.2	19.67	9	19.76	19.95	19.2	31,270	0.06%
2022/03/25	51	19.84	9	19.85	19.85	42	31,246	0.13%
2022/03/24	11.9	20.12	7	20.18	20.15	4.9	30,875	0.02%
2022/03/23	23.1	20.24	57.3	20.16	20.25	-34.2	30,712	-0.11%
2022/03/22	3.1	19.75	15.1	19.78	19.80	-12.1	30,062	-0.04%
2022/03/21	6.1	19.61	6.9	19.65	19.65	-0.9	29,799	0.00%
2022/03/18	14.2	19.56	13.3	19.57	19.60	0.9	29,812	0.00%
2022/03/17	15.1	19.48	8.3	19.48	19.45	6.8	29,442	0.02%
2022/03/16	4	19.08	3.3	19.14	19.20	0.7	29,204	0.00%
2022/03/15	13.4	18.86	22.3	18.87	19.00	-8.9	29,031	-0.03%
2022/03/14	21.1	18.86	13.3	18.89	18.85	7.8	28,994	0.03%
2022/03/11	9.3	18.91	25.3	18.87	18.90	-16	29,061	-0.06%
2022/03/10	23.2	18.80	10.3	18.80	18.95	12.9	29,074	0.04%
2022/03/09	51.5	18.31	7.4	18.30	18.30	44.1	28,602	0.15%
2022/03/08	157.9	18.38	58	18.37	18.25	99.9	28,406	0.35%	大買/
2022/03/07	109.4	18.76	60.4	18.77	18.90	49	27,652	0.18%	大買/
2022/03/04	56.2	19.32	24	19.34	19.35	32.2	27,929	0.12%
2022/03/03	39.1	19.53	35.4	19.62	19.60	3.7	27,931	0.01%
2022/03/02	35.3	19.47	2	19.60	19.60	33.3	28,069	0.12%
2022/03/01	64.2	19.60	20.3	19.35	19.60	43.8	27,944	0.16%
2022/02/25	26	19.39	2.7	19.34	19.50	23.2	27,627	0.08%
2022/02/24	120.1	19.51	63.1	19.46	19.50	56.9	26,939	0.21%	大買/
2022/02/23	24.3	19.78	40	19.77	19.85	-15.7	26,279	-0.06%
2022/02/22	98.7	19.78	5	19.82	19.85	93.7	26,396	0.35%
2022/02/21	40.3	19.99	15	19.96	20.05	25.3	26,106	0.10%
2022/02/18	24.1	20.10	1	20.15	20.10	23.1	26,459	0.09%
2022/02/17	16.1	20.18	6.2	20.16	20.20	9.9	26,477	0.04%
2022/02/16	18.3	20.19	103	20.25	20.20	-84.7	26,411	-0.32%	大賣/
2022/02/15	27.3	20.12	1.2	20.16	20.10	26.1	26,274	0.10%
2022/02/14	29.3	20.15	14	20.19	20.30	15.3	26,109	0.06%
2022/02/11	5.1	20.40	5.1	20.47	20.55	0	25,751	0.00%
2022/02/10	10.1	20.37	8	20.45	20.50	2.1	25,596	0.01%
2022/02/09	15	20.38	3.4	20.51	20.45	11.6	25,426	0.05%
2022/02/08	9	20.29	42.3	20.21	20.30	-33.3	25,225	-0.13%
2022/02/07	39.2	20.14	27	20.09	20.10	12.2	24,881	0.05%
2022/01/26	36.4	19.70	2.2	19.73	19.65	34.1	24,408	0.14%
2022/01/25	57.7	19.64	9.4	19.67	19.70	48.4	24,197	0.20%
2022/01/24	49.2	19.76	64.1	19.74	20.00	-14.9	23,764	-0.06%
2022/01/21	48.2	20.08	4	20.15	20.15	44.2	23,554	0.19%
2022/01/20	29.3	20.30	57	20.30	20.45	-27.7	23,006	-0.12%
2022/01/19	20.3	20.60	26	20.57	20.55	-5.7	22,785	-0.02%
2022/01/18	29	20.61	46.2	20.57	20.70	-17.2	22,400	-0.08%
2022/01/17	59.3	20.37	23.1	20.43	20.50	36.2	22,119	0.16%
2022/01/14	68.6	20.44	24.1	20.45	20.55	44.5	21,478	0.21%
2022/01/13	54.4	20.09	64.9	20.10	20.50	-10.5	20,292	-0.05%
2022/01/12	16.1	19.45	17.9	19.50	19.50	-1.8	18,544	-0.01%
2022/01/11	23	19.30	66.4	19.25	19.40	-43.4	18,368	-0.24%
2022/01/10	19.3	18.98	1	19.00	19.05	18.3	18,410	0.10%
2022/01/07	28.9	18.99	18	18.97	18.95	10.9	18,617	0.06%
2022/01/06	8.3	18.77	20.2	18.82	18.85	-11.9	18,353	-0.06%
2022/01/05	5.4	18.75	20	18.75	18.75	-14.6	18,254	-0.08%
2022/01/04	50	18.77	27.3	18.75	18.80	22.7	18,561	0.12%
2022/01/03	19.4	18.84	53	18.99	18.85	-33.6	18,623	-0.18%
2021/12/30	1	18.90	20.8	18.97	18.95	-19.8	18,824	-0.11%
2021/12/29	4	18.90	15	18.94	18.95	-10.9	18,923	-0.06%
2021/12/28	7	18.74	25	18.89	18.90	-18	19,040	-0.09%
2021/12/27	28	18.75	0	0.00	18.75	28	19,132	0.15%
2021/12/24	55	18.70	26.1	18.71	18.75	28.9	19,595	0.15%
2021/12/23	35	18.64	1	18.60	18.65	34	19,754	0.17%
2021/12/22	54	18.65	45	18.60	18.65	9	20,014	0.04%
2021/12/21	8.1	18.58	46	18.60	18.60	-37.9	20,124	-0.19%
2021/12/20	31.5	18.56	2.6	18.60	18.55	28.9	20,255	0.14%
2021/12/17	0	0.00	7.1	18.67	18.75	-7.1	20,299	-0.04%
2021/12/16	56.2	18.60	0	0.00	18.65	56.2	20,334	0.28%
2021/12/15	22.2	18.60	0	0.00	18.65	22.2	20,917	0.11%
2021/12/14	32.7	18.63	17	18.75	18.75	15.7	21,365	0.07%
2021/12/13	12	18.89	0.1	18.90	18.90	12	21,367	0.06%
2021/12/10	4	18.95	4.3	19.03	18.95	-0.3	21,476	0.00%
2021/12/09	29.9	18.92	28	18.94	19.00	1.9	21,678	0.01%
2021/12/08	22.7	18.85	8	19.00	18.85	14.7	22,132	0.07%
2021/12/07	1.2	18.61	12.1	18.77	18.90	-10.9	22,262	-0.05%
2021/12/06	3.2	18.65	8.5	18.69	18.70	-5.3	22,391	-0.02%
2021/12/03	14	18.59	0	0.00	18.55	14	22,953	0.06%
2021/12/02	14.3	18.47	18.1	18.42	18.60	-3.8	24,218	-0.02%
2021/12/01	3.3	18.39	14	18.63	18.65	-10.7	25,549	-0.04%
2021/11/30	23.6	18.28	29	18.23	18.60	-5.4	26,132	-0.02%
2021/11/29	79.5	18.11	36.1	18.04	18.20	43.4	26,102	0.17%
2021/11/26	92.6	18.34	37	18.31	18.35	55.6	26,820	0.21%
2021/11/25	3	18.62	15	18.69	18.70	-12	27,887	-0.04%
2021/11/24	15.2	18.68	7	18.67	18.60	8.2	29,311	0.03%
2021/11/23	16.1	18.60	1	18.55	18.60	15.1	30,266	0.05%
2021/11/22	51.4	18.69	1.2	18.76	18.70	50.2	30,460	0.16%
2021/11/19	85.9	18.89	5.5	19.12	18.95	80.4	30,665	0.26%
2021/11/18	18.1	19.18	32.5	19.29	19.30	-14.4	31,135	-0.05%
2021/11/17	15	19.21	24	19.15	19.25	-9	31,066	-0.03%
2021/11/16	48	18.63	8	18.69	18.70	40	30,550	0.13%
2021/11/15	31.3	18.57	2.9	18.63	18.55	28.4	30,557	0.09%
2021/11/12	1	18.40	2	18.50	18.45	-1	30,520	0.00%
2021/11/11	1	18.45	41	18.40	18.45	-40	30,627	-0.13%
2021/11/10	20	18.26	11	18.25	18.30	9	30,857	0.03%
2021/11/09	4	18.21	2.1	18.25	18.30	1.9	30,977	0.01%
2021/11/08	1.3	18.17	0	18.25	18.20	1.3	31,001	0.00%
2021/11/05	18.3	18.09	5	18.15	18.25	13.3	31,251	0.04%
2021/11/04	5.4	18.16	0	0.00	18.20	5.4	31,335	0.02%
2021/11/03	7.5	18.10	5	18.15	18.15	2.5	31,384	0.01%
2021/11/02	13.8	18.20	17	18.19	18.15	-3.2	31,462	-0.01%
2021/11/01	12.6	18.23	4.4	18.24	18.25	8.2	31,597	0.03%
2021/10/29	15.5	18.31	0	0.00	18.25	15.5	31,549	0.05%
2021/10/28	2.6	18.43	2	18.40	18.45	0.6	31,507	0.00%
2021/10/27	12.3	18.39	1	18.45	18.40	11.3	31,612	0.04%
2021/10/26	4	18.58	18	18.58	18.55	-14	31,619	-0.04%
2021/10/25	10.2	18.55	20.4	18.58	18.60	-10.3	31,803	-0.03%
2021/10/22	17.1	18.45	0	0.00	18.50	17.1	32,298	0.05%
2021/10/21	6.2	18.54	6.4	18.58	18.50	-0.2	33,071	0.00%
2021/10/20	17.5	18.50	9.4	18.52	18.50	8.1	33,634	0.02%
2021/10/19	14.5	18.71	6	18.63	18.60	8.5	34,067	0.02%
2021/10/18	21.2	18.62	59.2	18.59	18.65	-38	34,173	-0.11%
2021/10/15	2.4	18.10	21.3	18.08	18.20	-18.8	33,764	-0.06%
2021/10/14	2	17.88	0.5	17.90	17.90	1.5	33,864	0.00%
2021/10/13	10	17.90	0	0.00	17.95	10	34,310	0.03%
2021/10/12	30	17.75	9	17.94	18.00	21	34,716	0.06%
2021/10/08	2.3	17.93	7.2	17.91	17.95	-4.9	34,575	-0.01%
2021/10/07	9	17.93	12.9	17.92	18.00	-3.9	34,696	-0.01%
2021/10/06	12.6	17.79	0.5	17.90	17.85	12.1	34,890	0.03%
2021/10/05	17.6	17.83	6.2	17.82	17.85	11.4	35,446	0.03%
2021/10/04	21.2	17.74	1	17.78	17.80	20.2	35,833	0.06%
2021/10/01	63.5	17.79	11	17.80	17.75	52.5	35,967	0.15%
2021/09/30	5.1	17.87	1	18.10	18.10	4.1	35,851	0.01%
2021/09/29	7.6	17.91	7	17.99	18.00	0.6	36,079	0.00%
2021/09/28	11.6	17.95	2	18.00	18.05	9.6	36,072	0.03%
2021/09/27	15.1	17.97	0	0.00	18.00	15.1	36,178	0.04%
2021/09/24	16.3	18.02	1	18.25	18.05	15.3	36,121	0.04%
2021/09/23	16.1	17.99	0	0.00	18.05	16.1	36,116	0.04%
2021/09/22	49.6	17.86	23	17.82	17.90	26.6	36,082	0.07%
2021/09/17	14.1	18.22	0	0.00	18.20	14.1	35,621	0.04%
2021/09/16	8	18.38	2	18.40	18.40	6	35,283	0.02%
2021/09/15	19.3	18.35	17	18.35	18.35	2.3	35,155	0.01%
2021/09/14	10.6	18.53	1	18.55	18.55	9.6	35,162	0.03%
2021/09/13	24.1	18.54	20	18.60	18.55	4.1	35,042	0.01%
2021/09/10	24.6	18.21	13.1	18.12	18.25	11.4	34,858	0.03%
2021/09/09	19.1	17.84	1	17.80	17.95	18.1	35,149	0.05%
2021/09/08	171	17.86	5	17.89	17.85	166	34,927	0.48%	大買/鉅額交易
2021/09/07	150.6	18.18	56	18.19	18.10	94.6	34,344	0.28%	大買/
2021/09/06	153.4	19.33	226.1	19.41	19.35	-72.7	33,144	-0.22%	大買/大賣/
2021/09/03	22.1	19.05	29.2	19.04	19.05	-7.1	31,674	-0.02%
2021/09/02	57.1	18.93	4	18.93	18.85	53.1	30,881	0.17%
2021/09/01	45	19.37	18	19.45	19.25	27	30,020	0.09%
2021/08/31	121.6	19.30	16.1	19.20	19.35	105.5	29,352	0.36%	大買/鉅額交易
2021/08/30	153.2	19.31	37.1	19.04	19.60	116.1	28,246	0.41%	大買/鉅額交易
2021/08/27	11.2	18.32	26	18.22	18.40	-14.8	26,901	-0.06%
2021/08/26	5.5	17.67	1.1	17.90	17.85	4.4	26,238	0.02%
2021/08/25	13.1	17.78	10.6	17.70	17.80	2.5	26,734	0.01%
2021/08/24	22	17.53	12.7	17.44	17.70	9.3	26,372	0.04%
2021/08/23	5	16.97	9	17.05	17.10	-4	25,647	-0.02%
2021/08/20	2.1	16.93	6	16.90	16.90	-4	25,614	-0.02%
2021/08/19	5.1	16.88	20	16.94	16.90	-15	25,986	-0.06%
2021/08/18	1.8	16.97	13.4	16.87	17.00	-11.6	25,898	-0.04%
2021/08/17	4	16.81	5	16.87	16.90	-1	25,913	0.00%
2021/08/16	45.1	16.80	11	16.77	16.80	34.1	25,877	0.13%
2021/08/13	19.2	16.98	5	16.95	16.95	14.2	25,848	0.05%
2021/08/12	19	17.11	5	17.07	17.10	14	25,990	0.05%
2021/08/11	5	17.11	18.3	17.11	17.10	-13.3	26,137	-0.05%
2021/08/10	11	17.02	1	17.05	17.00	10	26,273	0.04%
2021/08/09	6	17.00	0	0.00	17.05	6	26,921	0.02%
2021/08/06	0.2	17.13	31	17.15	17.10	-30.8	27,264	-0.11%
2021/08/05	10	17.01	12	17.03	17.05	-2	27,820	-0.01%
2021/08/04	2.3	16.95	13.9	16.95	17.00	-11.7	29,250	-0.04%
2021/08/03	3.8	16.96	0	0.00	17.00	3.8	29,885	0.01%
2021/08/02	8	16.96	35	17.02	17.00	-27	30,565	-0.09%
2021/07/30	8.1	16.91	6.4	17.00	16.95	1.6	30,743	0.01%
2021/07/29	3	16.88	23.1	16.99	17.05	-20.1	31,030	-0.06%
2021/07/28	19.1	16.67	3	16.70	16.85	16	31,290	0.05%
2021/07/27	34.7	16.84	8.1	16.95	16.75	26.5	31,684	0.08%
2021/07/26	74.1	17.34	8.8	17.29	17.20	65.2	32,480	0.20%
2021/07/23	16.1	17.09	18.2	17.06	17.15	-2.1	31,973	-0.01%
2021/07/22	60	16.90	7	16.81	16.90	53	31,577	0.17%
2021/07/21	3.1	16.59	0.5	16.65	16.70	2.6	31,440	0.01%
2021/07/20	14.1	16.59	36	16.60	16.50	-21.9	31,511	-0.07%
2021/07/19	75	16.68	24	16.71	16.80	51	31,215	0.16%
2021/07/16	25.2	16.49	36	16.52	16.60	-10.8	31,062	-0.03%
2021/07/15	3.3	16.27	1	16.25	16.25	2.3	30,758	0.01%
2021/07/14	12	16.31	16	16.31	16.30	-4	30,726	-0.01%
2021/07/13	10.1	16.34	4	16.33	16.35	6.1	31,238	0.02%
2021/07/12	17	16.33	86.1	16.37	16.20	-69.1	31,063	-0.22%
2021/07/09	16.1	16.05	35.2	16.04	16.10	-19.1	30,499	-0.06%
2021/07/08	1.5	15.80	27.1	15.90	15.90	-25.6	30,047	-0.09%
2021/07/07	6	15.68	9	15.70	15.75	-3	29,850	-0.01%
2021/07/06	6.1	15.65	110	15.59	15.75	-103.9	29,706	-0.35%	大賣/鉅額交易
2021/07/05	1.4	15.39	1	15.35	15.45	0.4	29,426	0.00%
2021/07/02	11	15.30	0	15.30	15.30	11	29,259	0.04%
2021/07/01	6	15.28	9	15.21	15.25	-3	29,105	-0.01%
2021/06/30	3	15.23	1.8	15.23	15.25	1.2	29,054	0.00%
2021/06/29	1.3	15.15	11	15.16	15.15	-9.7	28,937	-0.03%
2021/06/28	11	15.20	120.1	15.21	15.20	-109.1	28,984	-0.38%	大賣/鉅額交易
2021/06/25	4	15.10	20.3	15.13	15.15	-16.3	28,918	-0.06%
2021/06/24	2	15.05	0.5	15.10	15.05	1.5	28,900	0.01%
2021/06/23	23.1	15.05	5.1	15.01	15.05	18	28,948	0.06%
2021/06/22	4	14.81	1	14.90	14.90	3	28,784	0.01%
2021/06/21	65.2	14.78	500	14.80	14.80	-434.8	28,549	-1.52%	大賣/鉅額交易
2021/06/18	54.1	14.95	4	14.95	14.90	50.1	28,221	0.18%
2021/06/17	6.7	15.06	0	0.00	15.05	6.7	27,741	0.02%
2021/06/16	9	15.05	2.8	15.06	15.15	6.2	27,915	0.02%
2021/06/15	5.2	15.09	5.4	15.10	15.10	-0.2	27,789	0.00%
2021/06/11	4.2	15.10	6	15.14	15.15	-1.8	27,730	-0.01%
2021/06/10	3.1	15.07	2	15.13	15.10	1.1	27,746	0.00%
2021/06/09	10	15.09	0.1	15.25	15.15	9.9	27,663	0.04%
2021/06/08	10.9	15.25	68	15.27	15.30	-57.1	27,409	-0.21%
2021/06/07	41.1	15.12	37	15.13	15.20	4.1	27,247	0.02%
2021/06/04	16.2	15.22	33.3	15.18	15.25	-17.1	26,961	-0.06%
2021/06/03	23.3	15.20	3	15.20	15.25	20.3	27,056	0.08%
2021/06/02	514.1	15.24	176	15.19	15.15	338.1	26,789	1.26%	大買/大賣/鉅額交易
2021/06/01	22.1	14.80	511	14.77	14.85	-488.9	26,001	-1.88%	大賣/鉅額交易
2021/05/31	3.1	14.77	16	14.77	14.80	-12.9	26,079	-0.05%
2021/05/28	507.1	14.65	22.7	14.65	14.70	484.4	26,043	1.86%	大買/鉅額交易
2021/05/27	16.3	14.51	0	0.00	14.50	16.3	25,968	0.06%
2021/05/26	25.3	14.65	9	14.72	14.70	16.3	25,799	0.06%
2021/05/25	3.2	14.66	16	14.63	14.65	-12.8	25,896	-0.05%
2021/05/24	0	0.00	9.1	14.59	14.55	-9.1	25,821	-0.04%
2021/05/21	15.2	14.48	9	14.54	14.60	6.2	25,834	0.02%
2021/05/20	1	14.35	2	14.30	14.35	-1	25,554	0.00%
2021/05/19	25.5	14.19	2	14.20	14.25	23.5	25,374	0.09%
2021/05/18	9.9	14.23	22.5	14.16	14.25	-12.6	25,257	-0.05%
2021/05/17	51.6	13.82	24.8	13.88	13.80	26.8	25,187	0.11%
2021/05/14	4.2	14.14	99.1	14.15	14.20	-94.9	24,408	-0.39%
2021/05/13	61.7	14.11	11.3	14.08	14.05	50.4	24,008	0.21%
2021/05/12	145.3	14.30	29.6	14.14	14.30	115.7	23,669	0.49%	大買/鉅額交易
2021/05/11	76.5	15.01	11.1	14.96	14.90	65.4	22,174	0.30%
2021/05/10	65.2	15.11	79.1	15.10	15.20	-13.9	21,581	-0.06%
2021/05/07	27.3	14.87	6	14.90	14.90	21.3	21,096	0.10%
2021/05/06	17.3	14.74	6.3	14.72	14.80	11	20,863	0.05%
2021/05/05	30.3	14.51	42	14.50	14.55	-11.8	20,432	-0.06%
2021/05/04	116.3	14.51	27.7	14.45	14.45	88.6	19,962	0.44%	大買/
2021/05/03	79.8	14.83	94.2	14.78	14.65	-14.4	19,054	-0.08%
2021/04/29	29	14.09	21.5	14.05	14.10	7.5	17,556	0.04%
2021/04/28	0	0.00	7.3	14.13	14.15	-7.3	17,532	-0.04%
2021/04/27	5	14.00	0.1	14.05	14.10	4.9	17,796	0.03%
2021/04/26	5	14.00	32	14.01	14.10	-27	17,606	-0.15%
2021/04/23	4	13.90	54.7	13.90	13.95	-50.7	17,333	-0.29%
2021/04/22	14	13.91	22.5	13.94	13.95	-8.5	17,267	-0.05%
2021/04/21	1.3	13.90	26	13.90	13.90	-24.7	16,983	-0.15%
2021/04/20	26.7	14.03	6.2	14.01	14.05	20.4	16,879	0.12%
2021/04/19	48	14.04	36.4	14.04	14.05	11.6	16,737	0.07%
2021/04/16	0.3	13.60	5.2	13.60	13.70	-5	16,123	-0.03%
2021/04/15	23.5	13.51	1	13.50	13.55	22.5	16,064	0.14%
2021/04/14	0	0.00	39.1	13.45	13.50	-39.1	15,922	-0.25%
2021/04/13	21	13.45	25	13.45	13.40	-4	15,840	-0.03%
2021/04/12	1	13.30	6	13.36	13.40	-5	15,701	-0.03%
2021/04/09	13	13.27	15	13.30	13.30	-2	15,537	-0.01%
2021/04/08	2.1	13.30	0	0.00	13.30	2.1	15,456	0.01%
2021/04/07	23.1	13.30	2	13.40	13.40	21.1	15,631	0.13%
2021/04/06	58.1	13.36	0	0.00	13.30	58.1	15,558	0.37%
2021/04/01	1	13.40	5	13.40	13.40	-4	15,476	-0.03%
2021/03/31	26	13.35	12	13.44	13.40	14	15,360	0.09%
2021/03/30	12	13.40	23	13.41	13.45	-11	15,108	-0.07%
2021/03/29	21	13.37	2.4	13.34	13.40	18.6	14,953	0.12%
2021/03/26	36	13.30	0.3	13.30	13.30	35.7	14,774	0.24%
2021/03/25	0	0.00	4	13.30	13.30	-4	14,698	-0.03%
2021/03/24	40	13.20	3	13.25	13.20	37	14,722	0.25%
2021/03/23	0.1	13.20	10	13.20	13.20	-9.9	14,748	-0.07%
2021/03/22	18	13.14	3	13.20	13.20	15	14,775	0.10%
2021/03/19	14.9	13.14	0	0.00	13.10	14.9	14,780	0.10%
2021/03/18	10	13.20	2.2	13.20	13.20	7.8	14,451	0.05%
2021/03/17	42	13.21	1	13.20	13.20	41	14,523	0.28%
2021/03/16	30.1	13.28	26	13.25	13.30	4.1	14,526	0.03%
2021/03/15	0	0.00	36	13.25	13.30	-36	14,569	-0.25%
2021/03/12	0	0.00	0	13.25	13.25	0	14,765	0.00%
2021/03/11	1	13.25	30	13.25	13.30	-29	14,942	-0.19%
2021/03/10	41.7	13.24	68.7	13.25	13.20	-27	14,777	-0.18%
2021/03/09	36.3	13.17	1.1	13.19	13.20	35.1	14,648	0.24%
2021/03/08	8	13.00	0	0.00	13.00	8	14,464	0.06%
2021/03/03	20	13.05	3	13.10	13.10	17	14,898	0.11%
2021/03/02	9	12.99	2	13.00	12.95	7	14,725	0.05%
2021/02/26	2	13.03	0.6	13.10	12.95	1.4	14,593	0.01%
2021/02/25	5	13.20	2.4	13.17	13.25	2.6	14,193	0.02%
2021/02/24	4	13.05	22.1	13.08	13.10	-18.1	14,062	-0.13%
2021/02/23	1	13.00	111.7	13.00	13.05	-110.7	14,005	-0.79%	大賣/鉅額交易
2021/02/22	2.8	12.91	0	0.00	12.90	2.8	13,870	0.02%
2021/02/19	7	12.80	24.6	12.90	12.90	-17.6	13,883	-0.13%
2021/02/17	4	12.69	0	0.00	12.90	4	13,856	0.03%
2021/02/05	3	12.62	0	0.00	12.70	3	13,528	0.02%
2021/02/04	3	12.57	0	0.00	12.55	3	13,555	0.02%
2021/02/03	15	12.54	0.6	12.60	12.55	14.4	13,800	0.10%
2021/02/02	17	12.69	10	12.70	12.60	7	13,598	0.05%
2021/02/01	10	12.63	3	12.63	12.70	7	13,482	0.05%
2021/01/29	29	12.54	0	0.00	12.50	29	13,397	0.22%
2021/01/28	9	12.63	8.9	12.66	12.65	0.1	13,059	0.00%
2021/01/27	24	12.74	5	12.75	12.70	19	12,875	0.15%
2021/01/26	6	12.74	17.2	12.70	12.70	-11.2	12,815	-0.09%
2021/01/25	0	0.00	35.8	12.78	12.80	-35.8	12,747	-0.28%
2021/01/22	6.7	12.79	8.2	12.82	12.70	-1.5	12,781	-0.01%
2021/01/21	15.6	12.89	68	12.85	12.80	-52.4	12,643	-0.41%
2021/01/20	41.5	12.86	71.2	12.87	12.80	-29.7	12,518	-0.24%
2021/01/19	7	13.10	16	13.08	13.05	-9	12,108	-0.07%
2021/01/18	11.1	13.05	20.1	13.05	13.05	-8.9	12,036	-0.07%
2021/01/15	2	13.15	1	13.30	13.15	1	11,978	0.01%
2021/01/14	0	0.00	10	13.30	13.30	-10	11,951	-0.08%
2021/01/13	2	13.25	6.1	13.20	13.25	-4.1	11,906	-0.03%
2021/01/12	1	13.20	10	13.20	13.20	-9	11,791	-0.08%
2021/01/11	16	13.25	1.6	13.30	13.35	14.4	11,693	0.12%
2021/01/08	0	0.00	34	13.22	13.30	-34	11,528	-0.29%
2021/01/07	0	0.00	6	13.15	13.15	-6	11,352	-0.05%
2021/01/06	0	0.00	53	13.15	13.15	-53	11,319	-0.47%
2021/01/05	2	13.15	0	13.15	13.20	2	11,178	0.02%
2021/01/04	0.4	13.20	14	13.11	13.20	-13.6	11,161	-0.12%
2020/12/31	11	13.20	2	13.20	13.25	9	11,116	0.08%
2020/12/30	0	0.00	30	13.19	13.25	-30	11,043	-0.27%
2020/12/29	0	0.00	1	13.05	13.05	-1	10,802	-0.01%
2020/12/28	1	13.00	0	0.00	13.00	1	10,776	0.01%
2020/12/25	0	0.00	0.4	13.05	13.00	-0.4	10,796	0.00%
2020/12/24	5	13.00	0	0.00	13.05	5	10,897	0.05%
2020/12/23	2.1	13.05	5.1	13.00	13.00	-3	10,984	-0.03%
2020/12/22	2	13.05	20.9	13.10	13.05	-18.9	11,127	-0.17%
2020/12/21	0	0.00	21	13.10	13.15	-21	11,380	-0.18%
2020/12/18	1	13.05	0	0.00	13.10	1	11,499	0.01%
2020/12/17	0	0.00	1	13.05	13.15	-1	11,496	-0.01%
2020/12/16	9	13.10	7	13.06	13.10	2	11,507	0.02%
2020/12/15	16	12.95	4	12.95	12.95	12	11,510	0.10%
2020/12/14	3	13.10	0	0.00	13.05	3	11,463	0.03%
2020/12/11	0	0.00	22.7	13.10	13.15	-22.7	11,613	-0.20%
2020/12/10	9	12.91	0	0.00	12.95	9	11,487	0.08%
2020/12/09	11	12.94	9	12.95	12.95	2	11,395	0.02%
2020/12/08	47	12.96	6.7	12.96	12.95	40.3	11,315	0.36%
2020/12/07	5	13.27	0	0.00	13.20	5	11,141	0.04%
2020/12/04	3	13.25	7.2	13.25	13.25	-4.2	11,043	-0.04%
2020/12/02	1	13.30	0	0.00	13.30	1	11,007	0.01%
2020/11/30	4.9	13.30	4	13.38	13.35	0.9	11,135	0.01%
2020/11/26	1	13.30	1	13.25	13.35	0	10,389	0.00%
2020/11/25	0	0.00	2	13.30	13.30	-2	10,572	-0.02%
2020/11/24	0	0.00	11	13.25	13.30	-11	10,609	-0.10%
2020/11/23	4	13.30	6	13.35	13.35	-2	10,605	-0.02%
2020/11/20	1	13.25	0	0.00	13.30	1	10,541	0.01%
2020/11/19	0	0.00	9	13.31	13.30	-9	10,487	-0.09%
2020/11/18	3	13.30	5.2	13.34	13.35	-2.2	10,607	-0.02%
2020/11/17	1	13.20	11	13.25	13.30	-10	10,950	-0.09%
2020/11/16	0	0.00	6	13.27	13.30	-6	11,260	-0.05%
2020/11/13	1.2	13.16	9	13.20	13.20	-7.8	11,200	-0.07%
2020/11/12	5.8	13.19	4	13.19	13.20	1.8	11,255	0.02%
2020/11/11	1	13.30	16.5	13.28	13.35	-15.5	11,179	-0.14%
2020/11/10	0	0.00	13	13.18	13.20	-13	10,959	-0.12%
2020/11/09	0	0.00	5.6	13.04	13.05	-5.6	10,922	-0.05%
2020/11/06	0	0.00	24	13.00	13.00	-24	11,128	-0.22%
2020/11/05	6	12.90	3	12.90	12.95	3	11,846	0.03%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/03	0	0.00	20.2	12.79	12.90	-20.2	13,229	-0.15%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/30	7	12.61	0	0.00	12.60	7	14,527	0.05%
2020/10/29	7	12.69	0	0.00	12.65	7	14,705	0.05%
2020/10/28	2	12.80	2	12.80	12.85	0	14,760	0.00%
2020/10/27	0	0.00	3.1	12.80	12.80	-3.1	15,031	-0.02%
2020/10/26	0	0.00	0.9	12.90	12.85	-0.9	15,143	-0.01%
2020/10/23	3	12.78	2	12.80	12.80	1	15,452	0.01%
2020/10/22	4.4	12.66	0	0.00	12.65	4.4	15,670	0.03%
2020/10/21	0.2	12.80	0	0.00	12.70	0.2	15,885	0.00%
2020/10/20	0	0.00	0.1	12.85	12.80	-0.1	15,935	0.00%
2020/10/19	1.5	12.90	22	12.85	12.90	-20.5	16,071	-0.13%
2020/10/16	13.1	12.77	0	0.00	12.75	13.1	16,156	0.08%
2020/10/15	4	12.76	12	12.76	12.85	-8	16,231	-0.05%
2020/10/14	6	12.88	0	0.00	12.80	6	16,205	0.04%
2020/10/12	0	0.00	7	13.00	13.00	-7	16,449	-0.04%
2020/10/08	1	12.90	0.7	12.95	12.95	0.3	16,505	0.00%
2020/10/07	3	12.88	0	0.00	12.85	3	16,512	0.02%
2020/10/06	5	12.90	1.1	12.95	12.95	3.9	16,647	0.02%
2020/10/05	1	12.85	6	12.85	12.85	-5	16,713	-0.03%
2020/09/29	3	12.77	2.5	12.77	12.80	0.5	16,857	0.00%
2020/09/28	4	12.65	0	0.00	12.75	4	17,016	0.02%
2020/09/25	6	12.53	11	12.55	12.50	-5	17,314	-0.03%
2020/09/24	22.9	12.46	13	12.60	12.40	9.9	17,335	0.06%
2020/09/23	29	12.80	0	0.00	12.75	29	17,165	0.17%
2020/09/22	3	12.85	0	0.00	12.85	3	17,100	0.02%
2020/09/21	14	12.96	0	0.00	12.95	14	17,166	0.08%
2020/09/18	4	13.06	0	0.00	13.10	4	17,280	0.02%
2020/09/17	7.7	13.06	0	0.00	13.05	7.7	17,237	0.04%
2020/09/16	0	0.00	10.5	13.13	13.15	-10.5	17,370	-0.06%
2020/09/14	1	13.05	59	13.10	13.10	-58	17,764	-0.33%
2020/09/11	5	13.04	12	13.06	13.10	-7	18,017	-0.04%
2020/09/10	22	12.95	64.5	12.99	13.05	-42.5	18,090	-0.23%
2020/09/09	60	12.98	80	12.95	13.00	-20	18,132	-0.11%
2020/09/08	18	12.97	0	0.00	13.00	18	18,222	0.10%
2020/09/07	0	0.00	28.4	13.02	13.05	-28.4	18,512	-0.15%
2020/09/04	6	12.97	21	12.95	13.00	-15	18,794	-0.08%
2020/09/03	0	0.00	6	13.05	13.05	-6	18,830	-0.03%
2020/09/02	5	13.08	0	0.00	13.05	5	18,841	0.03%
2020/09/01	1	13.20	0	0.00	13.15	1	19,018	0.01%
2020/08/31	3	13.25	0	0.00	13.25	3	19,164	0.02%
2020/08/28	1	13.15	0	0.00	13.15	1	19,252	0.01%
2020/08/27	5	13.15	1	13.15	13.20	4	19,584	0.02%
2020/08/25	0	0.00	4	13.28	13.25	-4	20,076	-0.02%
2020/08/24	8	13.22	5	13.25	13.15	3	20,724	0.01%
2020/08/21	5	13.18	25	13.45	13.45	-20	20,731	-0.10%
2020/08/20	10	13.01	8	13.00	13.00	2	20,427	0.01%
2020/08/19	1	13.20	10	13.23	13.15	-9	20,199	-0.04%
2020/08/18	3	13.20	0.3	13.20	13.20	2.7	20,173	0.01%
2020/08/17	1	13.20	0	0.00	13.20	1	20,374	0.00%
2020/08/13	4	13.18	3	13.12	13.20	1	20,576	0.00%
2020/08/12	6	13.23	3.5	13.26	13.25	2.5	20,564	0.01%
2020/08/11	37	13.09	50	13.15	13.10	-13	20,388	-0.06%
2020/08/10	4	13.89	18	13.85	13.85	-14	19,695	-0.07%
2020/08/07	10	13.80	0	0.00	13.85	10	19,168	0.05%
2020/08/06	0	0.00	13	13.85	13.90	-13	18,712	-0.07%
2020/08/05	0	0.00	8	13.61	13.65	-8	18,234	-0.04%
2020/08/04	0	0.00	22	13.42	13.45	-22	17,857	-0.12%
2020/08/03	0	0.00	2	13.40	13.35	-2	17,635	-0.01%
2020/07/31	52	13.45	10	13.45	13.35	42	17,674	0.24%
2020/07/30	0	0.00	14	13.45	13.45	-14	17,523	-0.08%
2020/07/29	5	13.39	13.7	13.53	13.40	-8.7	17,562	-0.05%
2020/07/28	15	13.26	6.5	13.33	13.25	8.5	17,790	0.05%
2020/07/27	22	13.44	12	13.46	13.35	10	17,993	0.06%
2020/07/24	1	13.50	0	0.00	13.45	1	17,994	0.01%
2020/07/22	1	13.50	5.7	13.50	13.60	-4.7	18,153	-0.03%
2020/07/21	3	13.50	0	0.00	13.50	3	18,151	0.02%
2020/07/20	20	13.50	0	0.00	13.45	20	18,233	0.11%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/16	5	13.55	0	0.00	13.50	5	18,613	0.03%
2020/07/10	4	13.49	15	13.50	13.55	-11	19,134	-0.06%
2020/07/09	5	13.55	2	13.55	13.55	3	19,296	0.02%
2020/07/06	0	0.00	17	13.57	13.65	-17	19,441	-0.09%
2020/07/03	2	13.45	22	13.50	13.50	-20	19,365	-0.10%
2020/07/02	11	13.47	0	0.00	13.45	11	19,466	0.06%
2020/07/01	0	0.00	12	13.55	13.50	-12	19,807	-0.06%
2020/06/30	3	13.35	0	0.00	13.35	3	19,927	0.02%
2020/06/29	41	13.33	1	13.30	13.30	40	20,145	0.20%
2020/06/24	5	13.50	0	0.00	13.55	5	20,258	0.02%
2020/06/23	0	0.00	24	13.42	13.50	-24	20,667	-0.12%
2020/06/22	0	0.00	12	13.37	13.40	-12	20,880	-0.06%
2020/06/19	15	13.33	5	13.45	13.20	10	21,470	0.05%
2020/06/18	5	13.39	0	0.00	13.35	5	21,604	0.02%
2020/06/17	1	13.40	0.6	13.55	13.60	0.4	21,816	0.00%
2020/06/16	0	0.00	2	13.40	13.50	-2	23,010	-0.01%
2020/06/15	18	13.16	2	13.25	13.20	16	24,374	0.07%
2020/06/12	194	13.17	15	13.15	13.20	179	25,158	0.71%	大買/鉅額交易
2020/06/11	4	13.46	0	0.00	13.40	4	25,695	0.02%
2020/06/10	5.1	13.66	175	13.60	13.70	-169.9	26,204	-0.65%	大賣/鉅額交易
2020/06/09	1.3	13.55	0	0.00	13.50	1.3	27,071	0.00%
2020/06/08	15	13.50	0	0.00	13.60	15	27,772	0.05%
2020/06/05	3	13.50	2	13.45	13.40	1	27,939	0.00%
2020/06/04	12	13.55	1	13.50	13.55	11	28,337	0.04%
2020/06/03	3	13.50	8	13.55	13.60	-5	28,680	-0.02%
2020/06/02	7	13.31	2	13.35	13.30	5	28,691	0.02%
2020/06/01	1.3	13.08	10	13.14	13.20	-8.7	28,555	-0.03%
2020/05/28	3	12.65	5	12.75	12.70	-2	28,082	-0.01%
2020/05/27	9	12.68	0	0.00	12.65	9	28,443	0.03%
2020/05/26	13	12.58	154	12.70	12.70	-141	28,615	-0.49%	大賣/鉅額交易
2020/05/25	0	0.00	0.1	12.60	12.50	-0.1	28,655	0.00%
2020/05/22	6	12.53	1	12.60	12.50	5	28,785	0.02%
2020/05/21	7.3	12.68	1	12.65	12.65	6.3	28,632	0.02%
2020/05/20	9	12.63	0.1	12.65	12.65	8.9	28,628	0.03%
2020/05/19	0	0.00	7	12.64	12.65	-7	28,739	-0.02%
2020/05/14	18	12.32	0.4	12.40	12.30	17.6	28,941	0.06%
2020/05/12	4.3	12.49	0	0.00	12.45	4.3	28,707	0.01%
2020/05/11	6	12.62	0	0.00	12.60	6	28,559	0.02%
2020/05/08	23	12.35	0.2	12.35	12.35	22.8	28,440	0.08%
2020/05/07	2	12.30	0	0.00	12.30	2	28,517	0.01%
2020/05/06	2	12.25	24	12.25	12.25	-22	28,544	-0.08%
2020/05/05	16	12.30	1	12.25	12.30	15	28,519	0.05%
2020/05/04	21	12.25	26	12.29	12.25	-5	28,524	-0.02%
2020/04/30	38	12.56	38	12.64	12.75	0	28,288	0.00%
2020/04/29	2	12.35	20	12.22	12.35	-18	28,319	-0.06%
2020/04/28	1	12.05	17	12.06	12.05	-16	28,403	-0.06%
2020/04/27	14	11.99	3	12.00	12.00	11	29,104	0.04%
2020/04/24	4	11.73	0	0.00	11.70	4	29,249	0.01%
2020/04/23	25	11.82	0	0.00	11.80	25	29,311	0.09%
2020/04/22	10	11.59	5	11.60	11.85	5	29,305	0.02%
2020/04/21	17	11.84	1	11.85	11.75	16	29,380	0.05%
2020/04/20	4	12.18	2	12.22	12.20	2	29,082	0.01%
2020/04/17	5	12.25	43	12.26	12.25	-38	29,055	-0.13%
2020/04/16	23	12.20	0	0.00	12.25	23	28,844	0.08%
2020/04/15	19	12.36	2	12.30	12.40	17	28,574	0.06%
2020/04/14	11	12.06	4	12.05	12.20	7	28,344	0.02%
2020/04/13	44	12.00	0	0.00	12.00	44	28,111	0.16%
2020/04/10	42	12.19	6	12.12	12.25	36	27,918	0.13%
2020/04/09	2	11.88	30	11.88	11.95	-28	27,818	-0.10%
2020/04/08	131	11.75	20	11.80	11.80	111	27,779	0.40%	大買/鉅額交易
2020/04/07	35	11.70	0	0.00	11.70	35	27,564	0.13%
2020/04/06	3	11.62	0	0.00	11.70	3	27,415	0.01%
2020/04/01	17	11.63	5	11.60	11.60	12	27,004	0.04%
2020/03/31	31	11.78	59	11.85	11.70	-28	26,772	-0.10%
2020/03/30	4	11.58	1	11.80	11.80	3	26,379	0.01%
2020/03/27	74	11.80	2	11.78	11.85	72	26,118	0.28%
2020/03/26	2	11.70	0	0.00	11.60	2	25,688	0.01%
2020/03/25	14	11.75	2	11.90	11.70	12	25,584	0.05%
2020/03/24	20	10.85	38	10.94	11.05	-18	25,066	-0.07%
2020/03/23	9	10.48	18	10.52	10.50	-9	24,761	-0.04%
2020/03/20	94	10.58	137.6	10.71	10.85	-43.6	24,406	-0.18%	大賣/
2020/03/19	70.2	10.38	73	10.33	10.30	-2.8	23,266	-0.01%
2020/03/18	63	11.66	0	0.00	11.40	63	21,943	0.29%
2020/03/17	51	12.02	31	11.99	11.95	20	21,157	0.09%
2020/03/16	18	12.73	48.2	12.81	12.55	-30.2	20,307	-0.15%
2020/03/13	31	12.66	117	12.73	13.15	-86	19,496	-0.44%	大賣/
2020/03/12	46	13.54	85	13.58	13.50	-39	18,503	-0.21%
2020/03/11	23	13.91	72	13.99	13.90	-49	17,683	-0.28%
2020/03/10	6	13.72	126	13.91	13.95	-120	17,321	-0.69%	大賣/鉅額交易
2020/03/09	31	13.90	23	13.90	13.85	8	16,788	0.05%
2020/03/06	18	14.08	16.7	14.05	14.05	1.3	16,194	0.01%
2020/03/05	21	14.19	1	14.15	14.20	20	15,879	0.13%
2020/03/04	2	14.10	10	14.20	14.20	-8	15,929	-0.05%
2020/03/03	13	14.15	14	14.14	14.20	-1	15,689	-0.01%
2020/03/02	6	13.99	14	14.04	14.00	-8	15,503	-0.05%
2020/02/27	8	14.28	11	14.25	14.20	-3	15,577	-0.02%
2020/02/26	23	14.29	0	0.00	14.35	23	15,332	0.15%
2020/02/25	21	14.35	4	14.40	14.35	17	15,157	0.11%
2020/02/24	11	14.47	13	14.50	14.45	-2	15,048	-0.01%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/20	7	14.71	5	14.75	14.65	2	14,871	0.01%
2020/02/19	1	14.65	1	14.65	14.65	0	14,645	0.00%
2020/02/18	4	14.50	2	14.50	14.50	2	14,435	0.01%
2020/02/17	5.1	14.46	47.9	14.49	14.50	-42.8	14,373	-0.30%
2020/02/14	1	14.40	15	14.45	14.45	-14	14,368	-0.10%
2020/02/13	1	14.50	19	14.48	14.45	-18	14,413	-0.12%
2020/02/12	10	14.43	4	14.45	14.40	6	14,488	0.04%
2020/02/11	1	14.45	0	0.00	14.40	1	14,590	0.01%
2020/02/07	5	14.35	0	14.35	14.30	5	14,858	0.03%
2020/02/06	0.3	14.45	13	14.45	14.45	-12.7	14,881	-0.09%
2020/02/05	4	14.33	0	0.00	14.35	4	14,931	0.03%
2020/02/04	5	14.23	1	14.35	14.35	4	14,877	0.03%
2020/02/03	15	13.90	278	14.01	14.15	-263	15,126	-1.74%	大賣/鉅額交易
2020/01/31	27	14.22	58	14.19	14.15	-31	14,723	-0.21%
2020/01/30	91	14.28	150.6	14.30	14.10	-59.6	14,635	-0.41%	大賣/
2020/01/20	10	14.75	8	14.75	14.70	2	13,737	0.01%
2020/01/17	0.3	14.60	8	14.60	14.65	-7.7	13,432	-0.06%
2020/01/16	0	0.00	1	14.55	14.60	-1	13,323	-0.01%
2020/01/15	12	14.49	35	14.49	14.55	-23	13,176	-0.17%
2020/01/14	0	0.00	4	14.55	14.50	-4	13,076	-0.03%
2020/01/13	1	14.50	4	14.51	14.55	-3	12,993	-0.02%
2020/01/10	0	0.00	30	14.42	14.45	-30	12,926	-0.23%
2020/01/09	3	14.38	0	0.00	14.35	3	12,902	0.02%
2020/01/08	4	14.30	2	14.30	14.30	2	12,861	0.02%
2020/01/07	1	14.35	1	14.35	14.40	0	12,794	0.00%
2020/01/03	2	14.53	13	14.50	14.55	-11	12,816	-0.09%
2020/01/02	1	14.45	0	0.00	14.55	1	12,789	0.01%
2019/12/31	7	14.51	2	14.50	14.50	5	12,740	0.04%
2019/12/30	10	14.59	10	14.60	14.60	0	12,754	0.00%
2019/12/27	10.3	14.57	2	14.60	14.60	8.3	12,724	0.07%
2019/12/26	2	14.55	30	14.50	14.55	-28	12,786	-0.22%
2019/12/25	3	14.48	19.1	14.50	14.55	-16.1	12,927	-0.12%
2019/12/24	4	14.51	4	14.55	14.50	0	12,963	0.00%
2019/12/20	2	14.58	1	14.65	14.55	1	13,018	0.01%
2019/12/19	2	14.53	3	14.53	14.60	-1	12,793	-0.01%
2019/12/18	10	14.48	10	14.50	14.55	0	12,683	0.00%
2019/12/17	4	14.40	1	14.40	14.50	3	12,701	0.02%
2019/12/12	0	0.00	0.1	14.30	14.30	-0.1	12,838	0.00%
2019/12/11	22	14.30	15	14.25	14.30	7	12,824	0.05%
2019/12/09	0	0.00	1	14.30	14.30	-1	13,107	-0.01%
2019/12/06	0	0.00	5	14.25	14.25	-5	13,358	-0.04%
2019/12/05	0	0.00	60.2	14.34	14.35	-60.2	13,513	-0.45%
2019/12/04	0	0.00	1	14.25	14.30	-1	13,687	-0.01%
2019/12/02	7	14.24	0	0.00	14.30	7	13,806	0.05%
2019/11/29	13	14.30	3.4	14.34	14.25	9.6	13,881	0.07%
2019/11/28	4.6	14.38	0	0.00	14.35	4.6	14,005	0.03%
2019/11/27	4	14.40	23	14.40	14.45	-19	14,641	-0.13%
2019/11/26	0	0.00	8	14.41	14.40	-8	15,293	-0.05%
2019/11/25	5	14.33	1	14.30	14.40	4	14,698	0.03%
2019/11/22	4	14.29	0	0.00	14.30	4	15,006	0.03%
2019/11/21	4	14.30	0	0.00	14.25	4	15,087	0.03%
2019/11/20	13	14.35	0.3	14.40	14.40	12.7	15,022	0.08%
2019/11/18	4	14.35	0	0.00	14.40	4	15,048	0.03%
2019/11/15	0	0.00	1	14.35	14.30	-1	15,055	-0.01%
2019/11/12	18	14.38	0	0.00	14.40	18	15,254	0.12%
2019/11/08	0	0.00	17	14.50	14.50	-17	15,255	-0.11%
2019/11/07	31.3	14.51	0	0.00	14.45	31.3	15,590	0.20%
2019/11/06	3	14.42	42.4	14.41	14.45	-39.4	15,762	-0.25%
2019/11/05	3	14.35	61.9	14.32	14.40	-58.9	15,751	-0.37%
2019/11/04	1.1	14.20	94.2	14.20	14.30	-93.1	15,825	-0.59%
2019/11/01	12	14.18	0	0.00	14.20	12	15,845	0.08%
2019/10/31	40	14.10	13.3	14.17	14.15	26.7	16,057	0.17%
2019/10/30	5	14.05	1	14.05	14.10	4	15,777	0.03%
2019/10/29	0.1	14.05	37	14.05	14.05	-36.9	16,051	-0.23%
2019/10/28	0	0.00	2	13.95	14.00	-2	15,893	-0.01%
2019/10/24	0	0.00	4	13.96	14.00	-4	15,989	-0.03%
2019/10/23	1	13.90	3	13.95	13.95	-2	16,119	-0.01%
2019/10/22	0	0.00	2	14.00	14.00	-2	16,269	-0.01%
2019/10/21	4	13.91	0	0.00	13.95	4	16,419	0.02%
2019/10/18	12	13.94	2	13.95	13.95	10	16,510	0.06%
2019/10/16	0	0.00	3	13.95	13.95	-3	16,815	-0.02%
2019/10/15	20	13.90	0	0.00	13.90	20	17,071	0.12%
2019/10/14	30	13.90	8	13.86	13.90	22	17,143	0.13%
2019/10/09	3	13.78	20.1	13.75	13.75	-17.1	17,196	-0.10%
2019/10/08	13	13.84	3	13.90	13.85	10	17,366	0.06%
2019/10/07	2	13.83	0	0.00	13.80	2	17,448	0.01%
2019/10/04	4	13.79	0	0.00	13.75	4	17,457	0.02%
2019/10/03	9	13.81	6	13.80	13.80	3	17,488	0.02%
2019/10/02	11	13.95	0	0.00	13.90	11	17,541	0.06%
2019/10/01	0	0.00	6	13.99	14.00	-6	17,436	-0.03%
2019/09/27	4	13.89	0.1	13.95	13.85	3.9	17,350	0.02%
2019/09/26	10	13.95	0	0.00	13.95	10	17,368	0.06%
2019/09/25	15.8	13.92	31	13.90	13.95	-15.2	17,395	-0.09%
2019/09/24	19	14.02	30.2	14.00	14.05	-11.2	17,400	-0.06%
2019/09/23	1.3	14.06	0	0.00	14.00	1.3	17,383	0.01%
2019/09/20	5	14.08	7	14.10	14.10	-2	17,518	-0.01%
2019/09/18	12	14.05	6.2	14.05	14.10	5.8	17,236	0.03%
2019/09/17	0	0.00	3.2	13.94	14.00	-3.2	17,057	-0.02%
2019/09/16	35	13.85	5	13.88	13.85	30	17,059	0.18%
2019/09/12	1.2	13.87	11	13.85	13.85	-9.8	17,050	-0.06%
2019/09/11	22	13.88	2	13.90	13.90	20	17,071	0.12%
2019/09/10	1.8	13.91	8	13.85	13.90	-6.2	17,039	-0.04%
2019/09/09	1	13.80	26.8	13.76	13.80	-25.8	16,822	-0.15%
2019/09/06	11	13.75	0	0.00	13.75	11	16,748	0.07%
2019/09/05	2	13.60	5	13.60	13.65	-3	16,697	-0.02%
2019/09/04	3	13.45	10	13.55	13.50	-7	16,807	-0.04%
2019/09/03	4	13.50	0.3	13.55	13.45	3.7	16,973	0.02%
2019/09/02	11	13.46	0	0.00	13.45	11	17,144	0.06%
2019/08/30	38	13.36	0	0.00	13.40	38	17,252	0.22%
2019/08/29	39	13.38	3	13.40	13.35	36	16,717	0.22%
2019/08/28	5	13.46	7	13.50	13.50	-2	16,111	-0.01%
2019/08/27	15	13.49	1	13.60	13.45	14	16,227	0.09%
2019/08/26	9.3	13.54	1	13.55	13.50	8.3	16,116	0.05%
2019/08/23	33	13.65	0	0.00	13.65	33	16,094	0.21%
2019/08/21	11	13.68	0	0.00	13.65	11	17,472	0.06%
2019/08/20	13	13.65	1	13.65	13.65	12	17,581	0.07%
2019/08/19	1	13.65	0	0.00	13.65	1	17,732	0.01%
2019/08/16	1	13.50	0	0.00	13.55	1	17,708	0.01%
2019/08/15	5	13.50	0	0.00	13.50	5	17,571	0.03%
2019/08/14	12	13.68	0	0.00	13.65	12	17,700	0.07%
2019/08/13	3	13.68	0	0.00	13.60	3	17,669	0.02%
2019/08/12	55	13.69	8	13.64	13.70	47	17,584	0.27%
2019/08/08	1	14.30	20	14.31	14.30	-19	17,240	-0.11%
2019/08/07	34	14.30	5	14.35	14.35	29	16,817	0.17%
2019/08/06	1	14.15	27	14.30	14.35	-26	16,932	-0.15%
2019/08/05	13	14.31	17	14.37	14.35	-4	16,796	-0.02%
2019/08/02	5	14.30	0	0.00	14.25	5	16,717	0.03%
2019/08/01	7	14.51	4	14.55	14.45	3	16,650	0.02%
2019/07/31	3	14.62	7	14.69	14.60	-4	16,544	-0.02%
2019/07/30	10	14.65	0	0.00	14.60	10	16,217	0.06%
2019/07/29	2	14.65	10	14.65	14.70	-8	16,445	-0.05%
2019/07/26	0	0.00	1	14.75	14.65	-1	16,678	-0.01%
2019/07/25	2	14.65	0	0.00	14.75	2	16,853	0.01%
2019/07/24	22	14.72	0	0.00	14.55	22	16,819	0.13%
2019/07/22	0	0.00	1.1	14.79	14.75	-1.1	17,563	-0.01%
2019/07/19	0	0.00	6.8	14.74	14.70	-6.8	17,729	-0.04%
2019/07/18	2	14.70	6	14.75	14.65	-4	17,732	-0.02%
2019/07/17	0	0.00	10.4	14.62	14.65	-10.4	17,651	-0.06%
2019/07/16	5	14.55	5	14.55	14.55	0	17,741	0.00%
2019/07/15	0	0.00	57	14.55	14.55	-57	17,655	-0.32%
2019/07/12	12	14.60	17	14.60	14.55	-5	17,662	-0.03%
2019/07/11	0	0.00	12	14.47	14.50	-12	17,487	-0.07%
2019/07/10	0	0.00	4	14.38	14.40	-4	17,438	-0.02%
2019/07/09	24	14.40	0	0.00	14.40	24	17,517	0.14%
2019/07/08	2	14.40	1	14.40	14.40	1	17,633	0.01%
2019/07/04	0	0.00	14	14.30	14.35	-14	17,888	-0.08%
2019/07/02	5	14.25	0	0.00	14.25	5	17,951	0.03%
2019/07/01	22	14.34	0	0.00	14.30	22	17,976	0.12%
2019/06/28	5	14.35	3	14.35	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	2	14.35	0	0.00	14.25	2	18,051	0.01%
2019/06/25	1	14.30	5.6	14.35	14.35	-4.6	18,010	-0.03%
2019/06/21	0	0.00	66	14.30	14.35	-66	18,238	-0.36%
2019/06/20	7	14.30	0	0.00	14.35	7	18,312	0.04%
2019/06/19	1	14.20	5	14.28	14.30	-4	18,669	-0.02%
2019/06/18	0	0.00	2	14.18	14.20	-2	18,541	-0.01%
2019/06/14	0	0.00	4	14.08	14.15	-4	18,893	-0.02%
2019/06/13	1	14.00	20.5	14.00	14.05	-19.5	18,937	-0.10%
2019/06/12	10	14.00	1	14.05	14.05	9	18,976	0.05%
2019/06/11	2	14.23	11	14.30	14.15	-9	18,809	-0.05%
2019/06/10	10	14.30	4	14.31	14.30	6	18,748	0.03%
2019/06/06	12	14.28	3	14.23	14.25	9	18,749	0.05%
2019/06/05	0	0.00	6	14.16	14.20	-6	19,513	-0.03%
2019/06/04	54	14.15	152	14.15	14.10	-98	19,525	-0.50%	大賣/
2019/06/03	150	14.10	21	14.10	14.15	129	19,528	0.66%	大買/鉅額交易
2019/05/31	69	14.04	0	0.00	14.10	69	19,408	0.36%
2019/05/30	45	13.96	14	13.96	14.00	31	19,139	0.16%
2019/05/28	13	13.99	0	0.00	13.90	13	19,593	0.07%
2019/05/27	1	14.05	5	14.00	14.10	-4	18,394	-0.02%
2019/05/24	6	13.92	0	0.00	14.00	6	18,252	0.03%
2019/05/23	1	13.85	6	13.85	13.95	-5	18,161	-0.03%
2019/05/22	5	13.91	0	0.00	13.85	5	18,265	0.03%
2019/05/21	3	13.95	9	13.90	14.00	-6	18,406	-0.03%
2019/05/20	4	13.80	10	13.85	13.85	-6	18,269	-0.03%
2019/05/17	7	13.75	20	13.78	13.75	-13	18,335	-0.07%
2019/05/16	10	13.71	1	13.75	13.70	9	18,410	0.05%
2019/05/15	13	13.78	21	13.80	13.75	-8	18,301	-0.04%
2019/05/14	17	13.76	0	0.00	13.75	17	18,286	0.09%
2019/05/13	3	13.83	35	13.89	13.85	-32	18,111	-0.18%
2019/05/10	6.1	13.88	20	13.90	13.85	-13.9	18,186	-0.08%
2019/05/09	15	13.91	0	0.00	13.85	15	18,350	0.08%
2019/05/08	2	13.88	21	13.90	14.05	-19	18,217	-0.10%
2019/05/07	8	13.90	5	13.87	13.95	3	18,179	0.02%
2019/05/06	23	13.90	42	13.86	13.85	-19	18,278	-0.10%
2019/05/03	8.2	13.99	17	14.09	14.00	-8.8	18,092	-0.05%
2019/05/02	2	14.05	0	0.00	14.10	2	17,827	0.01%
2019/04/30	18	14.00	0	0.00	14.00	18	17,854	0.10%
2019/04/29	6	13.90	65	13.90	14.00	-59	17,960	-0.33%
2019/04/26	32	13.85	114	13.85	13.90	-82	17,634	-0.46%	大賣/
2019/04/25	9	14.10	0	0.00	14.10	9	16,934	0.05%
2019/04/24	34	14.16	0	0.00	14.20	34	16,893	0.20%
2019/04/23	1	14.15	0.8	14.20	14.15	0.2	16,882	0.00%
2019/04/22	12	14.10	0	0.00	14.10	12	16,841	0.07%
2019/04/19	5	14.20	0	0.00	14.25	5	16,670	0.03%
2019/04/18	65	14.19	9	14.20	14.20	56	16,873	0.33%
2019/04/17	7	14.20	20	14.20	14.20	-13	16,974	-0.08%
2019/04/16	4	14.23	0	0.00	14.20	4	16,985	0.02%
2019/04/15	5	14.24	55	14.25	14.20	-50	17,120	-0.29%
2019/04/12	4	14.23	1	14.20	14.20	3	17,108	0.02%
2019/04/11	6	14.28	0	0.00	14.25	6	16,935	0.04%
2019/04/10	1	14.20	302	14.20	14.25	-301	16,894	-1.78%	大賣/鉅額交易
2019/04/09	3	14.15	9	14.15	14.25	-6	16,839	-0.04%
2019/04/08	12	14.15	0	0.00	14.15	12	16,866	0.07%
2019/04/03	0	0.00	0.2	14.10	14.10	-0.2	16,981	0.00%
2019/04/02	311	14.05	12	14.10	14.10	299	17,161	1.74%	大買/鉅額交易
2019/04/01	7	14.01	100	14.05	14.00	-93	17,226	-0.54%
2019/03/29	103	14.00	0	0.00	14.05	103	17,144	0.60%	大買/鉅額交易
2019/03/28	5	13.93	0	0.00	13.95	5	17,027	0.03%
2019/03/27	31	13.97	0	0.00	13.95	31	17,111	0.18%
2019/03/26	15	13.98	124	13.96	14.00	-109	17,109	-0.64%	大賣/鉅額交易
2019/03/25	172	13.82	6	13.80	13.85	166	17,336	0.96%	大買/鉅額交易
2019/03/22	71	13.94	0	0.00	13.85	71	17,093	0.42%
2019/03/21	15	13.96	3	14.00	14.00	12	16,710	0.07%
2019/03/20	2	13.95	0	0.00	14.00	2	16,833	0.01%
2019/03/18	17	13.92	3	13.85	13.90	14	16,585	0.08%
2019/03/15	4	13.80	1	13.80	13.85	3	16,712	0.02%
2019/03/14	3	13.75	0.1	13.85	13.75	2.9	16,591	0.02%
2019/03/13	57	13.80	0	0.00	13.75	57	16,703	0.34%
2019/03/12	10	13.75	0	0.00	13.75	10	16,757	0.06%
2019/03/11	99	13.70	0.5	13.85	13.65	98.5	16,589	0.59%
2019/03/08	26	13.88	6	13.86	13.85	20	15,595	0.13%
2019/03/07	2	13.98	5	13.95	13.95	-3	15,702	-0.02%
2019/03/06	2	13.93	0	0.00	14.00	2	15,935	0.01%
2019/03/05	8	13.90	2	13.90	13.90	6	16,045	0.04%
2019/03/04	13	13.86	0	0.00	13.95	13	16,225	0.08%
2019/02/27	8	13.91	0.4	14.00	13.95	7.6	16,183	0.05%
2019/02/26	25	13.96	7	13.94	13.95	18	16,222	0.11%
2019/02/25	1	13.90	2	13.95	14.00	-1	16,290	-0.01%
2019/02/22	16	13.89	1	13.95	13.95	15	16,398	0.09%
2019/02/21	0	0.00	2	13.90	13.90	-2	16,512	-0.01%
2019/02/20	13	13.84	0.6	13.90	13.90	12.4	16,535	0.07%
2019/02/19	8	13.78	24	13.80	13.80	-16	16,462	-0.10%
2019/02/18	32	13.74	0	0.00	13.80	32	16,430	0.19%
2019/02/15	24	13.70	1.4	13.71	13.70	22.6	16,537	0.14%
2019/02/14	2	13.65	5	13.66	13.65	-3	16,621	-0.02%
2019/02/13	13	13.64	2	13.60	13.60	11	16,717	0.07%
2019/02/12	7	13.59	4	13.60	13.65	3	16,829	0.02%
2019/02/11	9	13.62	30	13.65	13.65	-21	16,800	-0.13%
2019/01/30	8	13.54	150	13.53	13.60	-142	16,820	-0.84%	大賣/鉅額交易
2019/01/29	3	13.45	0	0.00	13.50	3	16,733	0.02%
2019/01/28	3	13.45	2.7	13.46	13.45	0.3	16,754	0.00%
2019/01/25	3	13.37	0	0.00	13.45	3	16,700	0.02%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/22	7	13.24	0	0.00	13.30	7	16,675	0.04%
2019/01/21	13	13.34	0	0.00	13.30	13	16,457	0.08%
2019/01/16	5	13.37	0	0.00	13.30	5	16,779	0.03%
2019/01/15	0	0.00	1	13.45	13.45	-1	16,635	-0.01%
2019/01/14	0	0.00	100	13.35	13.35	-100	16,573	-0.60%
2019/01/11	8	13.22	3.2	13.21	13.30	4.8	16,769	0.03%
2019/01/10	4	13.28	0	0.00	13.35	4	16,581	0.02%
2019/01/08	5	13.22	0	0.00	13.25	5	16,487	0.03%
2019/01/07	2	13.13	0	0.00	13.35	2	16,653	0.01%
2019/01/04	8	13.04	0	0.00	13.00	8	16,888	0.05%
2019/01/03	1	13.10	3	13.10	13.10	-2	17,612	-0.01%
2019/01/02	14.2	13.07	0	0.00	13.10	14.2	17,693	0.08%
2018/12/28	11	13.10	13	13.11	13.05	-2	17,671	-0.01%
2018/12/27	7	13.07	0	0.00	13.10	7	17,784	0.04%
2018/12/26	52	12.98	0	0.00	12.95	52	17,890	0.29%
2018/12/25	4	13.05	3	13.03	13.05	1	17,653	0.01%
2018/12/24	1	13.20	50	13.15	13.20	-49	17,542	-0.28%
2018/12/22	24	13.21	0	0.00	13.20	24	17,548	0.14%
2018/12/21	18	13.25	0	0.00	13.25	18	17,596	0.10%
2018/12/20	8	13.26	0	0.00	13.25	8	17,717	0.05%
2018/12/19	2	13.25	50	13.30	13.35	-48	17,629	-0.27%
2018/12/18	39	13.27	0	0.00	13.25	39	17,601	0.22%
2018/12/17	7	13.36	0	0.00	13.35	7	17,599	0.04%
2018/12/14	31	13.40	0	0.00	13.45	31	17,740	0.17%
2018/12/13	28	13.41	0	0.00	13.45	28	17,757	0.16%
2018/12/12	6	13.38	10	13.40	13.40	-4	17,610	-0.02%
2018/12/11	3	13.35	0.3	13.45	13.35	2.7	17,482	0.02%
2018/12/10	21	13.39	0	0.00	13.35	21	17,429	0.12%
2018/12/07	5	13.46	0	0.00	13.50	5	17,192	0.03%
2018/12/06	14	13.46	0	0.00	13.45	14	17,179	0.08%
2018/12/05	15	13.50	2	13.55	13.55	13	17,221	0.08%
2018/12/04	7	13.56	0	0.00	13.65	7	17,242	0.04%
2018/12/03	9	13.67	15	13.63	13.65	-6	17,463	-0.03%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	7	13.50	0	0.00	13.50	7	17,363	0.04%
2018/11/28	2	13.60	1	13.60	13.55	1	17,095	0.01%
2018/11/27	8	13.48	0	0.00	13.45	8	16,987	0.05%
2018/11/26	16	13.50	0	0.00	13.50	16	17,020	0.09%
2018/11/23	21	13.51	0	0.00	13.50	21	16,853	0.12%
2018/11/22	7	13.60	0	0.00	13.60	7	16,676	0.04%
2018/11/21	10	13.70	0	0.00	13.70	10	16,535	0.06%
2018/11/19	1	13.85	4	13.93	13.95	-3	16,773	-0.02%
2018/11/16	0	0.00	11	13.90	13.90	-11	17,274	-0.06%
2018/11/15	0	0.00	20	13.80	13.80	-20	18,376	-0.11%
2018/11/14	3	13.77	11	13.80	13.80	-8	19,334	-0.04%
2018/11/13	1	13.65	1	13.75	13.75	0	19,703	0.00%
2018/11/12	6	13.82	0	0.00	13.80	6	19,713	0.03%
2018/11/09	1	13.95	0	0.00	13.95	1	19,946	0.01%
2018/11/08	3	14.00	1.2	14.01	14.05	1.8	20,046	0.01%
2018/11/07	0	0.00	4	13.91	13.95	-4	20,139	-0.02%
2018/11/06	3	13.85	0	0.00	13.85	3	20,262	0.01%
2018/11/02	4	13.69	0	0.00	13.75	4	20,877	0.02%
2018/11/01	3.2	13.66	10	13.70	13.70	-6.8	21,114	-0.03%
2018/10/31	0	0.00	16	13.79	13.75	-16	21,296	-0.08%
2018/10/30	0	0.00	70	13.50	13.50	-70	21,577	-0.32%
2018/10/29	6	13.30	3	13.40	13.35	3	21,656	0.01%
2018/10/26	12	13.35	0	0.00	13.40	12	21,831	0.05%
2018/10/25	6	13.42	46	13.40	13.40	-40	21,800	-0.18%
2018/10/24	13	13.68	31.7	13.70	13.65	-18.7	21,778	-0.09%
2018/10/23	6	13.73	0	0.00	13.70	6	21,699	0.03%
2018/10/22	2	13.75	0	0.00	13.90	2	21,736	0.01%
2018/10/19	15	13.76	10	13.75	13.75	5	21,778	0.02%
2018/10/18	11	13.91	0	0.00	13.90	11	21,590	0.05%
2018/10/17	11	13.91	0	0.00	13.95	11	21,692	0.05%
2018/10/16	2	13.98	0	0.00	14.00	2	21,573	0.01%
2018/10/15	7	13.94	1	13.95	13.95	6	21,462	0.03%
2018/10/12	14	13.73	22	14.00	14.15	-8	21,219	-0.04%
2018/10/11	56	13.97	81	14.02	13.90	-25	20,843	-0.12%
2018/10/09	31	14.40	5	14.45	14.40	26	20,095	0.13%
2018/10/08	8	14.43	0	0.00	14.40	8	20,094	0.04%
2018/10/05	11	14.48	21	14.45	14.45	-10	20,007	-0.05%
2018/10/04	10	14.58	0	0.00	14.60	10	19,791	0.05%
2018/10/03	2	14.70	2.2	14.70	14.70	-0.2	19,607	0.00%
2018/10/02	1	14.75	20	14.74	14.75	-19	19,642	-0.10%
2018/10/01	0	0.00	6	14.80	14.85	-6	19,487	-0.03%
2018/09/27	5	14.65	13	14.69	14.75	-8	19,372	-0.04%
2018/09/26	6	14.60	7	14.65	14.65	-1	19,114	-0.01%
2018/09/21	12	14.63	1	14.70	14.70	11	19,115	0.06%
2018/09/20	23	14.60	10	14.60	14.60	13	18,765	0.07%
2018/09/19	3	14.48	11	14.48	14.55	-8	18,727	-0.04%
2018/09/18	0	0.00	0.5	14.50	14.45	-0.5	18,652	0.00%
2018/09/17	0.6	14.50	18	14.38	14.40	-17.5	18,647	-0.09%
2018/09/14	5.3	14.42	0.9	14.45	14.35	4.4	18,691	0.02%
2018/09/13	4	14.31	0	0.00	14.35	4	18,629	0.02%
2018/09/12	0	0.00	1	14.15	14.15	-1	18,675	-0.01%
2018/09/11	34.2	14.03	4	14.00	14.10	30.2	18,757	0.16%
2018/09/10	41	14.09	0	0.00	14.10	41	18,765	0.22%
2018/09/07	47	14.18	2	14.15	14.15	45	18,837	0.24%
2018/09/06	2	14.25	0	0.00	14.25	2	18,861	0.01%
2018/09/05	50	14.34	0	0.00	14.30	50	18,788	0.27%
2018/09/04	67	14.40	0	0.00	14.40	67	18,821	0.36%
2018/09/03	1.2	14.47	0	0.00	14.45	1.2	18,874	0.01%
2018/08/31	10	14.40	12	14.50	14.45	-2	19,079	-0.01%
2018/08/30	8	14.40	1	14.40	14.35	7	19,020	0.04%
2018/08/29	5	14.43	0	0.00	14.50	5	19,044	0.03%
2018/08/28	11	14.47	0	0.00	14.45	11	19,145	0.06%
2018/08/27	6	14.39	0	0.00	14.40	6	19,145	0.03%
2018/08/24	100	14.23	1	14.25	14.25	99	19,188	0.52%
2018/08/23	66	14.44	7.6	14.41	14.35	58.4	19,121	0.31%
2018/08/22	98.2	14.53	11	14.55	14.55	87.2	18,738	0.47%
2018/08/21	17	15.30	124.9	15.26	15.35	-107.9	17,223	-0.63%	大賣/鉅額交易
2018/08/20	25	15.14	53	15.12	15.10	-28	16,252	-0.17%
2018/08/17	22	15.05	19	15.05	15.00	3	15,675	0.02%
2018/08/16	25	14.91	3	14.85	14.90	22	15,468	0.14%
2018/08/15	14	15.00	5	15.10	14.95	9	15,153	0.06%
2018/08/14	7	15.05	29	15.05	15.05	-22	14,943	-0.15%
2018/08/13	22	15.02	38	15.00	15.00	-16	14,941	-0.11%
2018/08/10	35	15.05	44	15.04	15.10	-9	14,706	-0.06%
2018/08/09	18	14.94	0	0.00	14.90	18	14,439	0.12%
2018/08/08	10	14.96	10	15.00	15.00	0	14,035	0.00%
2018/08/07	21	15.00	0	0.00	14.90	21	13,985	0.15%
2018/08/06	29	14.93	0	0.00	14.90	29	13,871	0.21%
2018/08/03	0	0.00	5.1	15.00	15.05	-5.1	13,540	-0.04%
2018/08/02	34	14.98	50	15.01	14.95	-16	13,596	-0.12%
2018/08/01	22	15.02	3	15.05	15.05	19	13,554	0.14%
2018/07/31	10	14.99	5	15.00	15.00	5	13,566	0.04%
2018/07/30	6	14.98	13	14.99	15.00	-7	13,363	-0.05%
2018/07/27	27	14.94	16	14.97	14.95	11	13,338	0.08%
2018/07/26	9	14.88	16	14.90	14.90	-7	13,298	-0.05%
2018/07/25	9	14.82	10	14.80	14.80	-1	13,372	-0.01%
2018/07/24	6	14.79	5	14.85	14.85	1	13,485	0.01%
2018/07/23	3	14.70	0	0.00	14.70	3	13,481	0.02%
2018/07/20	0	0.00	0.4	14.70	14.70	-0.4	13,498	0.00%
2018/07/19	1	14.55	0	0.00	14.60	1	13,516	0.01%
2018/07/18	5	14.60	5	14.60	14.65	0	13,543	0.00%
2018/07/17	2	14.45	8	14.55	14.55	-6	13,553	-0.04%
2018/07/16	11	14.51	0	0.00	14.45	11	13,464	0.08%
2018/07/13	5	14.60	0	0.00	14.60	5	13,434	0.04%
2018/07/12	0	0.00	6	14.44	14.50	-6	13,436	-0.04%
2018/07/11	11	14.35	0	0.00	14.40	11	13,462	0.08%
2018/07/10	10	14.40	0	0.00	14.45	10	13,479	0.07%
2018/07/09	0	0.00	1.6	14.30	14.30	-1.6	13,454	-0.01%
2018/07/06	3	14.18	20.8	14.15	14.15	-17.8	13,456	-0.13%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	14	14.30	6	14.30	14.25	8	13,666	0.06%
2018/07/02	36	14.44	4	14.41	14.40	32	13,685	0.23%
2018/06/29	5	14.37	0	0.00	14.40	5	13,771	0.04%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	6	14.40	0	0.00	14.40	6	13,698	0.04%
2018/06/26	6	14.40	1	14.45	14.40	5	13,809	0.04%
2018/06/25	7	14.45	2	14.50	14.45	5	13,897	0.04%
2018/06/22	8	14.43	0	0.00	14.40	8	14,053	0.06%
2018/06/21	3	14.50	0	0.00	14.50	3	14,121	0.02%
2018/06/20	5	14.50	5	14.45	14.50	0	14,323	0.00%
2018/06/19	50	14.45	0	0.00	14.40	50	14,323	0.35%
2018/06/15	11	14.50	0	0.00	14.55	11	14,339	0.08%
2018/06/14	36	14.57	2	14.70	14.45	34	14,223	0.24%
2018/06/13	4	14.80	2	14.80	14.75	2	14,065	0.01%
2018/06/12	8	14.81	0	0.00	14.75	8	14,389	0.06%
2018/06/11	62	14.90	1.2	14.94	14.85	60.8	14,257	0.43%
2018/06/08	5	14.93	0	0.00	14.95	5	14,340	0.03%
2018/06/07	2	14.95	12	14.98	15.05	-10	14,243	-0.07%
2018/06/06	0	0.00	7.9	14.99	15.00	-7.9	14,228	-0.06%
2018/06/05	5	14.95	22	14.90	15.00	-17	14,115	-0.12%
2018/06/04	10	14.80	4	14.85	14.90	6	13,903	0.04%
2018/06/01	5	14.70	0	0.00	14.80	5	13,808	0.04%
2018/05/31	1	14.60	2	14.75	14.75	-1	13,701	-0.01%
2018/05/30	24	14.59	20	14.63	14.55	4	13,274	0.03%
2018/05/29	4	14.79	0	0.00	14.75	4	13,122	0.03%
2018/05/28	1	14.80	0	0.00	14.80	1	13,183	0.01%
2018/05/25	0	0.00	5	14.85	14.80	-5	13,337	-0.04%
2018/05/24	10	14.75	2	14.83	14.85	8	13,445	0.06%
2018/05/23	9	14.80	0	0.00	14.80	9	13,557	0.07%
2018/05/22	1	14.90	5	14.90	14.85	-4	13,697	-0.03%
2018/05/18	0	0.00	7	14.75	14.80	-7	13,868	-0.05%
2018/05/17	5	14.75	0	0.00	14.70	5	13,999	0.04%
2018/05/16	0	0.00	5	14.64	14.70	-5	14,038	-0.04%
2018/05/15	6	14.55	0	0.00	14.60	6	14,658	0.04%
2018/05/14	8	14.55	0	0.00	14.60	8	15,487	0.05%
2018/05/11	0	0.00	25	14.56	14.60	-25	15,514	-0.16%
2018/05/10	8	14.48	3	14.55	14.45	5	15,325	0.03%
2018/05/09	12	14.45	0	0.00	14.50	12	15,161	0.08%
2018/05/08	2	14.45	0	0.00	14.45	2	15,184	0.01%
2018/05/04	10	14.35	37	14.34	14.35	-27	15,118	-0.18%
2018/05/03	0	0.00	4	14.40	14.35	-4	15,080	-0.03%
2018/05/02	25	14.50	10	14.45	14.50	15	15,217	0.10%
2018/04/30	11	14.44	5	14.43	14.45	6	15,189	0.04%
2018/04/27	0	0.00	2	14.30	14.35	-2	15,086	-0.01%
2018/04/26	3	14.20	6	14.20	14.20	-3	15,067	-0.02%
2018/04/23	10	14.30	0	0.00	14.40	10	15,479	0.06%
2018/04/20	0	0.00	6	14.25	14.30	-6	15,480	-0.04%
2018/04/18	2	14.18	2	14.20	14.20	0	15,680	0.00%
2018/04/17	1	14.15	2.1	14.25	14.20	-1.1	15,783	-0.01%
2018/04/16	5	14.19	0	0.00	14.25	5	15,884	0.03%
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/12	4	14.29	0	0.00	14.30	4	16,449	0.02%
2018/04/09	13	14.09	1	14.20	14.10	12	16,726	0.07%
2018/04/03	12	14.06	20.7	14.10	14.10	-8.7	16,906	-0.05%
2018/04/02	12	14.24	0	0.00	14.20	12	16,856	0.07%
2018/03/31	7	14.25	0	0.00	14.25	7	16,829	0.04%
2018/03/30	0	0.00	3.1	14.25	14.30	-3.1	16,996	-0.02%
2018/03/29	7	14.26	2	14.25	14.30	5	16,902	0.03%
2018/03/28	21	14.44	0	0.00	14.35	21	16,653	0.13%
2018/03/27	52	14.47	4	14.45	14.55	48	16,650	0.29%
2018/03/26	3	14.30	0	0.00	14.35	3	16,445	0.02%
2018/03/23	35	14.23	80	14.25	14.30	-45	16,483	-0.27%
2018/03/22	3	14.48	0	0.00	14.45	3	16,264	0.02%
2018/03/21	5	14.50	1	14.50	14.55	4	16,201	0.02%
2018/03/19	12	14.37	5	14.41	14.50	7	16,415	0.04%
2018/03/16	2	14.30	0.3	14.35	14.35	1.7	16,305	0.01%
2018/03/15	3	14.35	7.5	14.40	14.40	-4.5	16,103	-0.03%
2018/03/14	35	14.31	32	14.36	14.40	3	16,117	0.02%
2018/03/13	4	14.15	4	14.19	14.20	0	16,075	0.00%
2018/03/12	2	14.10	1	14.10	14.10	1	16,091	0.01%
2018/03/08	9	13.92	0	0.00	13.95	9	16,248	0.06%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	16	13.95	1	13.95	14.00	15	16,793	0.09%
2018/03/05	2	14.00	1	14.05	13.95	1	17,297	0.01%
2018/03/02	4	14.03	1	14.00	14.00	3	17,291	0.02%
2018/03/01	10	14.15	2	14.10	14.15	8	17,253	0.05%
2018/02/27	0	0.00	0.1	14.20	14.20	-0.1	17,216	0.00%
2018/02/26	2	14.15	0	0.00	14.10	2	17,084	0.01%
2018/02/23	20	14.20	16	14.18	14.20	4	16,978	0.02%
2018/02/22	12	13.89	3	13.95	13.90	9	17,347	0.05%
2018/02/21	4	13.88	2	13.90	14.00	2	17,795	0.01%
2018/02/12	47	13.75	0	0.00	13.70	47	17,653	0.27%
2018/02/09	0	0.00	6	13.67	13.60	-6	17,554	-0.03%
2018/02/08	2	13.70	0.2	13.70	13.65	1.8	17,330	0.01%
2018/02/07	5	13.72	20	13.90	13.50	-15	17,154	-0.09%
2018/02/06	36	13.73	24.9	13.72	13.45	11.1	16,510	0.07%
2018/02/05	19	14.34	25.9	14.31	14.30	-6.9	15,559	-0.04%
2018/02/02	2	14.60	1	14.60	14.60	1	15,368	0.01%
2018/01/31	3	14.45	47	14.61	14.70	-44	15,511	-0.28%
2018/01/30	3	14.65	0	0.00	14.60	3	15,320	0.02%
2018/01/29	1	14.75	0.7	14.70	14.75	0.3	15,281	0.00%
2018/01/26	0	0.00	4	14.80	14.75	-4	15,180	-0.03%
2018/01/25	1	14.70	0	0.00	14.80	1	15,167	0.01%
2018/01/24	3	14.65	4	14.70	14.70	-1	14,936	-0.01%
2018/01/23	0	0.00	22	14.70	14.75	-22	14,840	-0.15%
2018/01/22	0	0.00	0.3	14.75	14.80	-0.3	14,771	0.00%
2018/01/19	0	0.00	5.2	14.72	14.80	-5.2	14,703	-0.04%
2018/01/18	2	14.73	51	14.79	14.75	-49	14,634	-0.34%
2018/01/17	5	14.60	15	14.60	14.65	-10	14,314	-0.07%
2018/01/16	1	14.50	2	14.55	14.60	-1	14,070	-0.01%
2018/01/15	7	14.51	0	0.00	14.55	7	13,970	0.05%
2018/01/11	2	14.50	5	14.55	14.55	-3	13,779	-0.02%
2018/01/10	0	0.00	5	14.55	14.55	-5	13,873	-0.04%
2018/01/09	5	14.48	22.5	14.47	14.50	-17.5	13,695	-0.13%
2018/01/08	22	14.35	12	14.34	14.40	10	13,508	0.07%
2018/01/05	5	14.15	9	14.16	14.20	-4	13,336	-0.03%
2018/01/03	0	0.00	1	14.10	14.10	-1	13,634	-0.01%
2018/01/02	57	14.00	34	14.00	14.00	23	13,521	0.17%