台新金 (2887)-華南永昌-彰化券商分點個股進出

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
18.80
漲跌
▲0.30
漲幅
+1.62%
成交量
19,965張
產業
上市金融類股
1894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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	0	0.00	10.7	18.65	18.80	-10.7	17,250	-0.06%
2024/05/09	9	18.59	2	18.65	18.50	7	17,114	0.04%
2024/05/08	5	18.64	1	18.65	18.70	4	17,073	0.02%
2024/05/07	2	18.63	0.1	18.70	18.70	1.9	17,091	0.01%
2024/05/06	1	18.80	42	18.66	18.80	-41	16,864	-0.24%
2024/05/03	53	18.31	40	18.36	18.35	13	16,341	0.08%
2024/05/02	3.1	18.03	0	0.00	18.05	3.1	15,614	0.02%
2024/04/30	3.2	17.99	8	18.06	17.95	-4.8	15,503	-0.03%
2024/04/29	11	17.83	8	17.91	17.85	3	15,211	0.02%
2024/04/26	0	0.00	1	17.60	17.60	-1	14,926	-0.01%
2024/04/25	26	17.46	0	0.00	17.45	26	15,025	0.17%
2024/04/24	20	17.65	0.1	17.75	17.65	19.9	15,211	0.13%
2024/04/23	0	0.00	1	17.70	17.70	-1	15,631	-0.01%
2024/04/22	0	0.00	4	17.60	17.65	-4	15,962	-0.03%
2024/04/19	16.3	17.34	8	17.29	17.35	8.3	15,924	0.05%
2024/04/18	1.1	17.60	0	0.00	17.60	1.1	15,600	0.01%
2024/04/17	1	17.60	1	17.60	17.55	0	15,465	0.00%
2024/04/16	12.8	17.57	80	17.45	17.40	-67.2	15,357	-0.44%
2024/04/15	0.2	17.90	25	17.86	17.85	-24.8	14,865	-0.17%
2024/04/12	21.1	17.92	1	17.90	17.90	20.1	14,797	0.14%
2024/04/11	1.8	18.05	4.4	18.00	18.00	-2.6	14,551	-0.02%
2024/04/10	0.6	18.10	0	18.20	18.10	0.6	14,512	0.00%
2024/04/09	1	18.10	10.2	18.10	18.10	-9.2	14,490	-0.06%
2024/04/08	3.1	18.00	29.5	18.01	18.05	-26.4	14,371	-0.18%
2024/04/03	6.2	17.96	11	17.95	17.90	-4.8	14,267	-0.03%
2024/04/02	0	0.00	4	18.05	18.05	-4	14,268	-0.03%
2024/04/01	10.6	18.05	0	0.00	18.05	10.6	14,313	0.07%
2024/03/29	27.2	18.00	0	0.00	18.00	27.2	14,282	0.19%
2024/03/28	1	18.00	3.3	18.00	17.95	-2.3	14,097	-0.02%
2024/03/26	6.1	18.00	3	18.00	18.05	3.1	14,045	0.02%
2024/03/22	7.8	18.01	0	0.00	18.05	7.8	14,188	0.06%
2024/03/21	2	17.90	7	18.01	18.05	-5	14,184	-0.04%
2024/03/20	30	17.87	0	0.00	17.85	30	14,344	0.21%
2024/03/19	5.3	17.90	2	17.90	17.90	3.3	14,461	0.02%
2024/03/18	33	18.09	5.4	18.10	18.10	27.6	14,282	0.19%
2024/03/15	0.2	18.00	2.5	18.08	18.15	-2.2	14,187	-0.02%
2024/03/14	8.3	18.12	9	18.14	18.20	-0.7	13,639	0.00%
2024/03/13	51.2	17.80	16.4	17.95	17.95	34.8	13,230	0.26%
2024/03/12	55.1	17.80	0	0.00	17.90	55.1	13,031	0.42%
2024/03/11	108	17.80	0	17.85	17.80	108	12,987	0.83%	大買/鉅額交易
2024/03/08	1.7	17.73	1	17.75	17.85	0.7	12,960	0.01%
2024/03/07	0	0.00	5	17.70	17.70	-5	12,762	-0.04%
2024/03/06	16.1	17.70	131.7	17.70	17.70	-115.6	12,726	-0.91%	大賣/鉅額交易
2024/03/05	13	17.35	3	17.33	17.30	10	12,922	0.08%
2024/03/04	11	17.35	0	17.40	17.35	11	12,936	0.08%
2024/02/29	9.2	17.30	0	0.00	17.40	9.2	12,970	0.07%
2024/02/27	2.7	17.21	0.5	17.35	17.25	2.2	12,722	0.02%
2024/02/26	1	17.25	9	17.25	17.25	-8	12,521	-0.06%
2024/02/23	0	0.00	1	17.35	17.30	-1	12,491	-0.01%
2024/02/22	1	17.40	1	17.45	17.40	0	12,768	0.00%
2024/02/21	2.4	17.39	0	17.45	17.45	2.4	12,805	0.02%
2024/02/20	6.3	17.33	0.1	17.35	17.35	6.2	12,877	0.05%
2024/02/19	11.1	17.30	0	0.00	17.35	11.1	12,892	0.09%
2024/02/16	9	17.17	0	17.20	17.15	9	13,054	0.07%
2024/02/15	6	17.19	7	17.17	17.15	-1	12,978	-0.01%
2024/02/05	2	17.10	5	17.10	17.10	-3	12,700	-0.02%
2024/02/02	13.1	17.20	0	0.00	17.20	13.1	12,592	0.10%
2024/02/01	0.1	17.25	0.3	17.30	17.25	-0.2	12,547	0.00%
2024/01/31	11.9	17.15	0	0.00	17.15	11.9	12,472	0.10%
2024/01/30	27.5	17.19	0	0.00	17.15	27.5	12,405	0.22%
2024/01/29	4	17.35	0	0.00	17.35	4	12,384	0.03%
2024/01/26	11	17.27	0	0.00	17.40	11	12,414	0.09%
2024/01/25	0.1	17.30	0	0.00	17.20	0.1	12,448	0.00%
2024/01/24	2.2	17.18	0	0.00	17.20	2.2	12,455	0.02%
2024/01/23	3	17.07	0	0.00	17.05	3	12,547	0.02%
2024/01/22	45.4	17.05	0	0.00	17.00	45.4	12,592	0.36%
2024/01/19	10	17.13	0	0.00	17.10	10	12,352	0.08%
2024/01/18	35	17.01	0	0.00	17.00	35	12,316	0.28%
2024/01/17	20.3	17.12	2	17.20	17.00	18.3	12,096	0.15%
2024/01/16	21.5	17.35	1.1	17.36	17.30	20.4	11,685	0.17%
2024/01/15	17.3	17.68	10	17.70	17.60	7.3	11,373	0.06%
2024/01/12	14.1	17.66	0	0.00	17.65	14.1	11,592	0.12%
2024/01/11	0	17.85	0	0.00	17.80	0	11,521	0.00%
2024/01/10	10.3	17.85	7.1	17.85	17.80	3.2	11,572	0.03%
2024/01/08	6	17.96	0	0.00	17.95	6	11,642	0.05%
2024/01/05	0.3	17.95	0	0.00	17.85	0.3	11,664	0.00%
2024/01/04	0	0.00	0.8	17.85	17.85	-0.8	11,833	-0.01%
2024/01/03	22	17.88	0	0.00	17.85	22	12,183	0.18%
2024/01/02	1	18.05	0	0.00	18.05	1	12,114	0.01%
2023/12/29	18	18.04	0	0.00	18.10	18	12,174	0.15%
2023/12/28	0	0.00	13	18.04	18.10	-13	12,355	-0.11%
2023/12/27	2	17.95	0.6	17.95	17.95	1.4	12,236	0.01%
2023/12/26	15.3	17.90	1.2	17.90	17.90	14.1	12,182	0.12%
2023/12/21	1	17.70	0	0.00	17.75	1	12,393	0.01%
2023/12/20	4	17.79	0	0.00	17.70	4	12,352	0.03%
2023/12/19	9	17.72	1	17.70	17.75	8	12,298	0.07%
2023/12/18	20.1	17.88	3	17.85	17.85	17.1	12,356	0.14%
2023/12/15	15	17.98	0	0.00	17.85	15	12,346	0.12%
2023/12/14	5	18.05	8.2	17.99	18.10	-3.2	11,974	-0.03%
2023/12/12	0.2	17.95	0.2	18.00	18.00	0	12,162	0.00%
2023/12/11	5	17.95	0	0.00	18.00	5	12,318	0.04%
2023/12/08	5.1	17.95	1	18.00	17.90	4.1	12,307	0.03%
2023/12/07	7	17.94	0.2	17.95	18.00	6.8	12,294	0.06%
2023/12/06	1.2	18.00	16.3	18.00	18.00	-15.1	12,337	-0.12%
2023/12/05	5	17.91	0	0.00	17.90	5	12,315	0.04%
2023/12/04	10	18.00	0	0.00	18.00	10	12,347	0.08%
2023/12/01	12	18.05	0	0.00	18.00	12	12,427	0.10%
2023/11/30	0.1	18.10	6	18.03	18.30	-5.9	12,330	-0.05%
2023/11/29	5.2	18.07	6.2	18.10	18.05	-1	11,815	-0.01%
2023/11/28	10	18.15	2	18.15	18.15	8	11,684	0.07%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/24	0	0.00	5	18.05	18.10	-5	11,906	-0.04%
2023/11/22	7	18.12	14	18.17	18.10	-7	12,042	-0.06%
2023/11/21	2	18.25	18	18.18	18.30	-16	12,090	-0.13%
2023/11/20	5	17.95	0	0.00	18.05	5	11,794	0.04%
2023/11/17	0	0.00	3.3	18.05	18.00	-3.3	11,754	-0.03%
2023/11/16	0	0.00	7.7	18.03	18.05	-7.7	11,635	-0.07%
2023/11/15	3	17.92	0	0.00	18.00	3	11,566	0.03%
2023/11/14	3	17.80	1	17.80	17.85	2	11,403	0.02%
2023/11/13	0	0.00	10	17.78	17.80	-10	11,644	-0.09%
2023/11/10	12	17.70	0	0.00	17.70	12	11,971	0.10%
2023/11/09	4	17.79	0	0.00	17.75	4	12,118	0.03%
2023/11/08	5	17.80	0	0.00	17.85	5	12,371	0.04%
2023/11/06	0	0.00	53	17.75	17.85	-53	12,560	-0.42%
2023/11/03	0.2	17.65	0	0.00	17.65	0.2	12,458	0.00%
2023/11/02	0	0.00	2	17.45	17.55	-2	12,514	-0.02%
2023/11/01	6.2	17.21	0.7	17.25	17.25	5.5	12,486	0.04%
2023/10/31	37.4	17.24	0.5	17.30	17.25	36.9	12,588	0.29%
2023/10/30	29.1	17.31	0	0.00	17.35	29.1	12,795	0.23%
2023/10/26	14.2	17.44	3	17.40	17.40	11.2	12,998	0.09%
2023/10/25	51.1	17.55	2	17.65	17.60	49.1	13,029	0.38%
2023/10/24	21.1	17.50	22.6	17.50	17.60	-1.5	13,323	-0.01%
2023/10/23	7.2	17.60	0.3	17.70	17.60	6.9	13,889	0.05%
2023/10/20	10	17.48	1	17.75	17.75	9	14,553	0.06%
2023/10/19	0.3	17.85	0	0.00	17.80	0.3	14,648	0.00%
2023/10/18	0	0.00	3	17.80	17.90	-3	14,787	-0.02%
2023/10/17	2	17.90	1	17.80	17.85	1	14,959	0.01%
2023/10/16	5	17.85	2.1	17.90	17.90	2.9	15,150	0.02%
2023/10/13	8.2	17.90	0	0.00	17.90	8.2	15,439	0.05%
2023/10/12	1	17.95	6.2	17.98	18.00	-5.2	15,603	-0.03%
2023/10/11	3.1	17.70	0	0.00	17.80	3.1	15,620	0.02%
2023/10/06	5	17.80	0	0.00	17.75	5	15,340	0.03%
2023/10/05	4.1	17.64	0.4	17.70	17.65	3.7	15,440	0.02%
2023/10/04	14.4	17.59	2.3	17.65	17.60	12.1	15,467	0.08%
2023/10/03	46.5	17.80	52	17.76	17.80	-5.5	15,401	-0.04%
2023/10/02	1.5	17.88	0	0.00	17.85	1.5	15,831	0.01%
2023/09/28	0	0.00	0.4	17.90	17.90	-0.4	16,289	0.00%
2023/09/27	1	17.80	0	0.00	17.90	1	16,292	0.01%
2023/09/26	0.4	17.87	2	17.80	17.80	-1.6	16,234	-0.01%
2023/09/25	10	17.90	5.6	17.90	17.85	4.4	16,194	0.03%
2023/09/22	2	17.78	0	0.00	17.75	2	16,425	0.01%
2023/09/21	14.8	17.76	0	0.00	17.80	14.8	16,478	0.09%
2023/09/20	2.8	18.03	1	18.05	18.00	1.8	16,294	0.01%
2023/09/19	0.2	18.18	0	0.00	18.10	0.2	16,307	0.00%
2023/09/18	1	18.10	0	0.00	18.20	1	16,455	0.01%
2023/09/15	5	18.20	6	18.22	18.30	-1	16,608	-0.01%
2023/09/14	2	17.85	2.1	18.05	18.15	-0.1	16,338	0.00%
2023/09/13	2.5	17.80	0.2	17.80	17.80	2.3	16,301	0.01%
2023/09/12	1.2	17.76	0	0.00	17.85	1.2	16,570	0.01%
2023/09/11	1	17.75	0	0.00	17.75	1	16,623	0.01%
2023/09/08	3.3	17.72	0	0.00	17.75	3.3	16,706	0.02%
2023/09/07	5.4	17.77	1	17.75	17.75	4.4	16,902	0.03%
2023/09/06	1.3	17.86	0	0.00	17.85	1.3	17,075	0.01%
2023/09/05	1.7	18.02	0	0.00	17.95	1.7	17,214	0.01%
2023/09/04	4.1	18.00	4	17.96	18.00	0.1	17,298	0.00%
2023/09/01	5.4	18.04	0.4	18.00	17.90	5	17,433	0.03%
2023/08/31	3.2	17.96	0	0.00	17.80	3.2	17,611	0.02%
2023/08/30	1	18.10	0	0.00	18.05	1	17,572	0.01%
2023/08/29	2.1	17.95	0.2	18.00	17.95	1.9	17,659	0.01%
2023/08/28	1.2	17.87	0.1	17.95	17.80	1.2	17,779	0.01%
2023/08/25	6.9	17.78	1.2	17.85	17.75	5.7	18,306	0.03%
2023/08/24	10	17.80	54	17.85	17.80	-44	18,424	-0.24%
2023/08/23	1.1	17.80	0	0.00	17.75	1.1	18,420	0.01%
2023/08/22	6	17.78	0	0.00	17.80	6	18,493	0.03%
2023/08/18	11.4	17.74	0	0.00	17.65	11.4	18,774	0.06%
2023/08/17	48.2	17.40	0.1	17.45	17.60	48.1	18,912	0.25%
2023/08/16	15.4	17.56	1.8	17.60	17.65	13.5	18,805	0.07%
2023/08/15	25	18.01	11.7	18.01	17.90	13.3	18,815	0.07%
2023/08/14	13.1	18.08	0	0.00	18.10	13.1	18,946	0.07%
2023/08/11	0	0.00	16	18.30	18.35	-16	19,084	-0.08%
2023/08/10	21.1	18.20	0	0.00	18.20	21.1	19,166	0.11%
2023/08/09	4.1	18.30	40	18.25	18.30	-35.9	19,246	-0.19%
2023/08/08	6.1	18.28	0.9	18.30	18.15	5.2	19,430	0.03%
2023/08/07	0	0.00	9	18.28	18.30	-9	19,599	-0.05%
2023/08/04	7.4	18.24	0.2	18.25	18.20	7.2	19,726	0.04%
2023/08/02	4.2	18.19	0	0.00	18.20	4.2	19,825	0.02%
2023/08/01	8	18.27	1	18.35	18.35	7	20,109	0.03%
2023/07/31	5.1	18.25	9	18.33	18.25	-3.9	20,128	-0.02%
2023/07/28	7.1	18.31	32	18.31	18.30	-24.9	19,804	-0.13%
2023/07/27	22.1	18.31	63	18.33	18.35	-40.9	19,669	-0.21%
2023/07/26	77	18.37	16	18.35	18.40	61	19,388	0.31%
2023/07/25	45	19.24	13	19.22	19.30	32	18,844	0.17%
2023/07/24	31.6	19.18	11	19.20	19.15	20.6	18,061	0.11%
2023/07/21	14	19.25	10	19.25	19.25	4	17,763	0.02%
2023/07/20	6	19.25	5.3	19.30	19.35	0.7	17,628	0.00%
2023/07/19	18	19.32	0	0.00	19.25	18	17,394	0.10%
2023/07/18	1	19.40	40	19.37	19.40	-39	17,223	-0.23%
2023/07/17	10	19.13	15.2	19.03	19.20	-5.2	16,966	-0.03%
2023/07/14	54	18.90	5.4	19.05	19.05	48.6	16,817	0.29%
2023/07/13	3	18.90	0.1	18.90	18.85	2.9	16,762	0.02%
2023/07/12	15	18.83	10.1	18.80	18.85	4.9	16,749	0.03%
2023/07/11	4	18.84	2	18.80	18.85	2	16,703	0.01%
2023/07/10	15	18.51	2	18.35	18.35	13	16,760	0.08%
2023/07/07	30.3	18.22	0	0.00	18.25	30.3	16,722	0.18%
2023/07/06	91.8	18.65	43	18.54	18.50	48.8	16,296	0.30%
2023/07/05	12.1	18.90	0	0.00	18.90	12.1	15,851	0.08%
2023/07/04	3	18.95	1.4	18.95	18.90	1.6	15,812	0.01%
2023/07/03	1	18.95	17	19.02	19.00	-16	15,921	-0.10%
2023/06/30	6	18.89	18	18.90	18.90	-12	16,122	-0.07%
2023/06/29	2.3	19.04	0.1	19.00	19.00	2.2	15,940	0.01%
2023/06/28	14.1	19.07	2.2	19.05	19.05	11.9	15,971	0.07%
2023/06/27	7	19.15	1	19.10	19.10	6	15,953	0.04%
2023/06/26	3	19.10	0	0.00	19.15	3	15,913	0.02%
2023/06/20	0.1	19.00	0	0.00	19.00	0.1	15,758	0.00%
2023/06/19	3.1	18.88	2	18.90	18.90	1.1	15,734	0.01%
2023/06/16	20	19.00	7	19.00	19.00	13	15,604	0.08%
2023/06/15	20.7	19.01	0	0.00	19.00	20.7	15,277	0.14%
2023/06/14	3	19.05	0	0.00	19.10	3	15,328	0.02%
2023/06/13	2	19.03	0.9	19.00	19.00	1.1	15,594	0.01%
2023/06/12	4.1	19.06	0.2	19.25	19.00	3.9	15,505	0.02%
2023/06/09	2	18.95	2	19.03	19.05	0	15,373	0.00%
2023/06/08	0	0.00	10.1	18.85	18.85	-10.1	15,354	-0.07%
2023/06/07	0	0.00	3	18.75	18.80	-3	15,447	-0.02%
2023/06/06	2	18.60	0	0.00	18.65	2	15,425	0.01%
2023/06/05	0	0.00	6	18.70	18.65	-6	15,289	-0.04%
2023/06/02	3.7	18.44	0.2	18.45	18.45	3.5	14,997	0.02%
2023/06/01	1	18.40	0.3	18.40	18.35	0.7	14,973	0.00%
2023/05/31	14.2	18.41	3	18.50	18.35	11.2	14,857	0.08%
2023/05/30	0	0.00	1	18.40	18.45	-1	14,350	-0.01%
2023/05/29	13	18.37	5	18.40	18.40	8	14,320	0.06%
2023/05/26	11	18.25	11	18.40	18.35	0	14,433	0.00%
2023/05/25	3.1	18.47	11	18.50	18.35	-7.9	14,407	-0.06%
2023/05/24	12.1	18.65	7.4	18.69	18.70	4.6	14,324	0.03%
2023/05/23	0	0.00	9.3	18.61	18.75	-9.3	14,269	-0.07%
2023/05/22	1	18.55	0	0.00	18.55	1	14,224	0.01%
2023/05/19	1.1	18.35	2	18.38	18.45	-0.9	14,108	-0.01%
2023/05/18	0.1	18.45	8	18.48	18.45	-7.9	13,810	-0.06%
2023/05/17	5	18.35	11	18.49	18.50	-6	13,565	-0.04%
2023/05/16	2.1	18.30	24.3	18.34	18.40	-22.2	13,236	-0.17%
2023/05/15	1.1	18.10	0	0.00	18.15	1.1	13,112	0.01%
2023/05/12	0.1	18.30	5	18.25	18.25	-4.9	12,994	-0.04%
2023/05/11	0	0.00	2	18.20	18.30	-2	12,811	-0.02%
2023/05/10	14	18.00	12	18.10	18.10	2	12,569	0.02%
2023/05/09	3.2	17.97	4.2	17.96	18.05	-1	12,450	-0.01%
2023/05/08	15.1	18.08	1.6	18.01	17.95	13.5	12,451	0.11%
2023/05/04	0.2	17.32	0	0.00	17.35	0.2	11,959	0.00%
2023/05/02	0	0.00	0.1	17.30	17.35	-0.1	12,515	0.00%
2023/04/28	1	17.25	5	17.30	17.30	-4	13,234	-0.03%
2023/04/27	4	17.20	0	0.00	17.20	4	13,202	0.03%
2023/04/26	0	0.00	2	17.10	17.25	-2	13,306	-0.02%
2023/04/25	0	0.00	1	17.25	17.10	-1	13,272	-0.01%
2023/04/24	0	17.15	59.2	17.20	17.20	-59.2	13,242	-0.45%
2023/04/21	0	0.00	3.1	17.05	17.15	-3.1	13,345	-0.02%
2023/04/20	0	0.00	16	16.96	17.05	-16	13,389	-0.12%
2023/04/19	0.1	17.25	3	17.17	17.15	-2.9	13,584	-0.02%
2023/04/17	15.1	17.13	22	17.17	17.20	-6.9	13,584	-0.05%
2023/04/14	10.8	17.10	20.1	17.12	17.15	-9.3	13,573	-0.07%
2023/04/13	0	17.05	39.6	17.04	17.10	-39.6	13,492	-0.29%
2023/04/12	0	16.85	3.2	16.93	16.95	-3.2	13,471	-0.02%
2023/04/11	0.2	16.72	1	16.80	16.80	-0.8	13,485	-0.01%
2023/04/10	0.2	16.65	0.1	16.80	16.70	0.1	13,434	0.00%
2023/04/07	6.1	16.65	2	16.65	16.65	4.1	13,413	0.03%
2023/04/06	1	16.65	2	16.65	16.65	-1	13,351	-0.01%
2023/03/31	12.2	16.50	12	16.60	16.60	0.2	13,222	0.00%
2023/03/30	0	16.40	0	0.00	16.40	0	13,032	0.00%
2023/03/28	5.1	16.45	8	16.38	16.40	-3	12,936	-0.02%
2023/03/27	6	16.41	0	0.00	16.45	6	13,154	0.05%
2023/03/24	0.4	16.50	2	16.48	16.50	-1.6	13,338	-0.01%
2023/03/23	1.1	16.35	31	16.40	16.50	-30	13,318	-0.22%
2023/03/22	0	0.00	40	16.23	16.30	-40	13,301	-0.30%
2023/03/21	11.2	16.06	7	16.05	16.05	4.2	13,431	0.03%
2023/03/20	1.2	16.00	3	15.95	15.95	-1.8	13,557	-0.01%
2023/03/17	46.4	15.87	15	15.70	16.00	31.4	13,642	0.23%
2023/03/16	11.3	15.66	129.2	15.61	15.60	-117.9	13,590	-0.87%	大賣/鉅額交易
2023/03/15	29.1	16.03	1.7	16.09	15.85	27.3	13,437	0.20%
2023/03/14	9.3	15.86	54.2	15.85	15.85	-44.9	13,466	-0.33%
2023/03/13	0.2	16.02	3	16.05	16.15	-2.8	13,336	-0.02%
2023/03/10	7.2	16.19	0.2	16.40	16.15	7	13,157	0.05%
2023/03/09	0.2	16.45	0	0.00	16.45	0.2	13,143	0.00%
2023/03/08	3.1	16.50	2	16.50	16.50	1.1	13,735	0.01%
2023/03/07	1.3	16.46	1	16.35	16.50	0.3	13,888	0.00%
2023/03/06	1	16.30	0	0.00	16.40	1	14,024	0.01%
2023/03/03	2	16.25	0.3	16.35	16.30	1.7	14,048	0.01%
2023/03/02	3	16.30	0.3	16.30	16.35	2.7	14,129	0.02%
2023/03/01	6	16.42	20	16.43	16.35	-14	14,146	-0.10%
2023/02/24	1.5	16.47	0	0.00	16.45	1.5	14,069	0.01%
2023/02/23	4	16.51	4	16.55	16.55	0	13,957	0.00%
2023/02/22	3	16.42	31.2	16.55	16.55	-28.1	13,983	-0.20%
2023/02/21	3	16.50	7	16.50	16.55	-4	13,997	-0.03%
2023/02/20	1.2	16.60	29.2	16.45	16.60	-28	14,097	-0.20%
2023/02/17	2.9	16.33	7.3	16.35	16.40	-4.4	14,088	-0.03%
2023/02/16	4.2	16.29	24	16.30	16.25	-19.8	14,384	-0.14%
2023/02/15	1.1	16.21	0	0.00	16.25	1.1	14,727	0.01%
2023/02/14	1	16.30	0	0.00	16.35	1	14,756	0.01%
2023/02/13	2.3	16.18	0	0.00	16.30	2.3	14,931	0.02%
2023/02/10	5.4	16.16	0	0.00	16.15	5.4	14,936	0.04%
2023/02/09	3	16.05	0	0.00	16.20	3	15,105	0.02%
2023/02/08	1	16.10	44	16.07	16.10	-43	15,129	-0.28%
2023/02/07	4	16.15	0	0.00	16.10	4	15,186	0.03%
2023/02/06	36.1	16.20	30.3	16.15	16.15	5.8	15,170	0.04%
2023/02/03	1	16.25	11	16.24	16.30	-10	15,075	-0.07%
2023/02/02	4.1	16.10	0	0.00	16.25	4.1	15,352	0.03%
2023/02/01	2	16.23	10.6	16.17	16.25	-8.6	15,289	-0.06%
2023/01/31	5.7	16.35	2	16.35	16.25	3.7	15,294	0.02%
2023/01/30	0.1	16.35	29.2	16.29	16.70	-29.1	15,051	-0.19%
2023/01/17	1	15.80	0	0.00	15.80	1	14,385	0.01%
2023/01/16	0.1	15.77	103	15.80	15.80	-102.9	14,411	-0.71%	大賣/鉅額交易
2023/01/13	0.2	15.74	12	15.65	15.70	-11.8	14,392	-0.08%
2023/01/12	12.2	15.64	3	15.60	15.55	9.2	14,962	0.06%
2023/01/11	0.1	15.65	2	15.65	15.60	-1.9	15,264	-0.01%
2023/01/10	0.1	15.60	22	15.63	15.70	-21.9	15,273	-0.14%
2023/01/09	3.1	15.65	10	15.60	15.65	-6.9	15,354	-0.05%
2023/01/06	0	15.40	0	0.00	15.35	0	15,292	0.00%
2023/01/05	2.1	15.40	9	15.30	15.40	-7	15,567	-0.04%
2023/01/04	2.1	15.05	0.6	15.14	15.20	1.5	15,590	0.01%
2023/01/03	1	14.95	0.9	15.05	15.10	0.1	15,843	0.00%
2022/12/30	0	0.00	6	15.22	15.10	-6	15,943	-0.04%
2022/12/29	4	14.85	0	15.00	15.05	4	15,880	0.03%
2022/12/28	0	0.00	0.5	15.13	15.05	-0.5	15,941	0.00%
2022/12/27	1.3	15.20	0	0.00	15.20	1.3	16,150	0.01%
2022/12/22	11.2	15.20	0	0.00	15.20	11.2	17,096	0.07%
2022/12/21	1	14.95	0	0.00	15.05	1	17,462	0.01%
2022/12/20	1	15.15	10.3	15.15	15.00	-9.3	17,669	-0.05%
2022/12/19	3.1	15.20	5.7	15.12	15.25	-2.7	17,914	-0.01%
2022/12/16	0.4	15.08	2.5	15.08	15.00	-2.1	17,808	-0.01%
2022/12/15	0	0.00	13	15.02	15.10	-13	17,895	-0.07%
2022/12/14	3	15.10	0	0.00	15.10	3	18,180	0.02%
2022/12/13	40	14.95	3	14.95	14.95	37	18,267	0.20%
2022/12/12	4.1	14.95	0	0.00	14.90	4.1	18,118	0.02%
2022/12/09	0.2	15.00	6	15.03	15.05	-5.9	18,529	-0.03%
2022/12/08	3.9	14.87	10	14.95	14.80	-6.1	18,594	-0.03%
2022/12/07	0.2	15.03	3	15.05	15.10	-2.8	18,646	-0.02%
2022/12/06	25.1	14.80	1.4	14.82	14.65	23.6	18,482	0.13%
2022/12/05	5.2	14.88	7	14.90	14.85	-1.8	18,487	-0.01%
2022/12/02	5	14.98	0	0.00	14.90	5	18,794	0.03%
2022/12/01	56.3	15.09	3.7	15.10	15.10	52.6	19,241	0.27%
2022/11/30	1.2	15.19	11	15.00	15.15	-9.8	19,201	-0.05%
2022/11/29	7.3	14.79	6	14.78	15.00	1.3	18,666	0.01%
2022/11/28	30.6	14.79	0	0.00	14.65	30.6	18,704	0.16%
2022/11/25	0.1	14.80	14	14.70	14.85	-13.9	18,893	-0.07%
2022/11/24	3.1	14.70	0	0.00	14.80	3.1	19,300	0.02%
2022/11/23	1	14.70	0	0.00	14.70	1	19,416	0.01%
2022/11/22	2.2	14.56	12.2	14.59	14.60	-10	19,824	-0.05%
2022/11/21	10.6	14.50	1	14.60	14.60	9.6	20,125	0.05%
2022/11/18	2.1	14.40	13	14.48	14.45	-10.9	20,390	-0.05%
2022/11/17	14.1	14.53	104	14.55	14.55	-89.9	21,325	-0.42%	大賣/
2022/11/16	9.2	14.68	51	14.70	14.80	-41.8	22,042	-0.19%
2022/11/15	6.1	14.79	5	14.80	14.85	1.1	22,522	0.00%
2022/11/14	1	14.80	13	14.84	14.80	-12	22,841	-0.05%
2022/11/11	2.6	14.59	26	14.49	14.60	-23.4	22,820	-0.10%
2022/11/10	5.3	14.05	5	14.10	14.10	0.3	22,817	0.00%
2022/11/09	74.1	14.00	30	14.05	14.15	44.1	23,053	0.19%
2022/11/08	1.2	13.75	0	0.00	13.75	1.2	23,175	0.01%
2022/11/07	1.2	13.48	0	0.00	13.65	1.2	23,406	0.01%
2022/11/03	7.4	13.26	0	0.00	13.25	7.4	24,133	0.03%
2022/11/02	4	13.49	0	0.00	13.45	4	24,217	0.02%
2022/10/31	1.8	13.32	0	0.00	13.25	1.8	24,335	0.01%
2022/10/28	9.1	13.58	0	0.00	13.45	9.1	24,113	0.04%
2022/10/27	50.1	13.60	4.9	13.60	13.55	45.2	24,223	0.19%
2022/10/26	0	0.00	6	13.30	13.40	-6	24,269	-0.02%
2022/10/25	7.1	13.00	7	13.05	13.10	0.1	24,242	0.00%
2022/10/24	0	0.00	10	13.10	13.00	-10	24,566	-0.04%
2022/10/21	0	0.00	5	12.95	12.90	-5	24,630	-0.02%
2022/10/20	24.6	12.51	11	12.65	12.85	13.6	24,599	0.06%
2022/10/19	14.6	12.90	0	0.00	12.90	14.6	24,090	0.06%
2022/10/18	4.9	13.01	30	12.98	13.10	-25.1	23,905	-0.10%
2022/10/17	16	12.86	6	12.70	12.85	10	24,135	0.04%
2022/10/14	2.1	12.95	0	0.00	12.90	2.1	24,079	0.01%
2022/10/13	15.4	12.99	7	13.01	12.90	8.4	24,098	0.03%
2022/10/12	14	13.20	0	0.00	13.30	14	23,841	0.06%
2022/10/11	54	13.38	0.1	13.50	13.25	53.9	23,892	0.23%
2022/10/07	0.5	13.75	3.2	13.80	13.75	-2.8	23,849	-0.01%
2022/10/06	1.1	13.70	2	13.70	13.70	-1	23,806	0.00%
2022/10/05	32.1	13.67	7	13.83	13.65	25.1	24,050	0.10%
2022/10/04	1	13.55	0.1	13.50	13.55	1	24,312	0.00%
2022/10/03	17.1	13.51	7.3	13.50	13.45	9.8	24,314	0.04%
2022/09/30	2.1	13.82	2	13.75	13.70	0.1	24,186	0.00%
2022/09/29	0.1	13.90	9.4	13.87	13.85	-9.3	24,166	-0.04%
2022/09/28	11.8	13.76	1	13.75	13.65	10.8	23,981	0.05%
2022/09/27	4.8	14.00	0	0.00	13.95	4.8	23,638	0.02%
2022/09/26	13.6	14.06	0	0.00	14.00	13.6	23,652	0.06%
2022/09/23	7.1	14.46	4	14.35	14.35	3.1	23,574	0.01%
2022/09/22	5.6	14.39	0.6	14.53	14.35	4.9	23,803	0.02%
2022/09/21	118.4	14.70	0.1	14.80	14.65	118.3	23,808	0.50%	大買/鉅額交易
2022/09/20	19.1	14.83	0	0.00	14.80	19.1	23,553	0.08%
2022/09/19	60	14.89	12	14.90	14.85	48	23,552	0.20%
2022/09/16	38.7	14.84	0	0.00	14.80	38.7	23,689	0.16%
2022/09/15	50	15.10	0	0.00	15.00	50	23,446	0.21%
2022/09/14	20.1	14.93	2	14.95	14.85	18.1	23,465	0.08%
2022/09/13	6.1	15.13	1	15.20	15.10	5.1	23,658	0.02%
2022/09/12	7.2	15.12	8	15.15	15.15	-0.9	24,201	0.00%
2022/09/08	27.4	14.89	0	0.00	15.05	27.4	24,544	0.11%
2022/09/07	21.5	14.85	4.1	14.85	14.80	17.4	24,478	0.07%
2022/09/06	4.1	15.20	0	0.00	15.20	4.1	24,249	0.02%
2022/09/05	4.2	14.97	0	0.00	15.05	4.2	24,503	0.02%
2022/09/02	25.2	14.97	0	0.00	14.90	25.2	24,728	0.10%
2022/09/01	20.1	15.02	0	0.00	15.00	20.1	24,701	0.08%
2022/08/31	6.1	15.19	0	0.00	15.20	6.1	24,656	0.02%
2022/08/30	24.1	15.20	0	0.00	15.20	24.1	24,212	0.10%
2022/08/29	29.5	15.25	2.4	15.34	15.20	27.1	24,312	0.11%
2022/08/26	19.1	15.61	11	15.60	15.60	8.1	24,693	0.03%
2022/08/25	10.2	15.74	5	15.71	15.70	5.2	24,386	0.02%
2022/08/24	28.7	15.78	4.5	16.08	15.65	24.3	24,262	0.10%
2022/08/23	20.1	17.40	37.1	17.38	17.35	-17	23,854	-0.07%
2022/08/22	52.9	17.46	0	0.00	17.45	52.9	23,319	0.23%
2022/08/19	5	17.35	7	17.37	17.50	-2	22,893	-0.01%
2022/08/18	31	17.44	29	17.49	17.45	2	22,545	0.01%
2022/08/17	5.7	17.41	11	17.50	17.45	-5.3	22,433	-0.02%
2022/08/16	8.1	17.16	12	17.29	17.30	-3.9	22,203	-0.02%
2022/08/15	4.1	17.03	22	17.10	17.10	-17.9	22,193	-0.08%
2022/08/12	19	16.88	12	16.88	16.85	7	22,125	0.03%
2022/08/11	36.1	16.89	24	16.86	16.90	12.1	22,181	0.05%
2022/08/10	3.1	16.35	11.2	16.41	16.45	-8.1	21,960	-0.04%
2022/08/09	20.1	15.85	12.6	15.77	15.90	7.5	21,795	0.03%
2022/08/08	0	15.85	2	15.85	15.90	-2	21,931	-0.01%
2022/08/05	0.1	15.81	10	15.80	15.80	-9.9	22,464	-0.04%
2022/08/04	2	15.60	0.1	15.65	15.60	1.9	23,163	0.01%
2022/08/03	18.5	15.62	0	0.00	15.65	18.5	23,404	0.08%
2022/08/02	3	15.63	3.1	15.65	15.75	-0.1	23,968	0.00%
2022/08/01	5	15.75	0	0.00	15.80	5	24,602	0.02%
2022/07/29	31.3	15.74	0.4	15.95	15.70	30.9	25,403	0.12%
2022/07/28	3.1	15.62	1	15.70	15.70	2.1	26,493	0.01%
2022/07/27	3.5	15.52	7	15.58	15.55	-3.5	26,527	-0.01%
2022/07/26	11.4	15.51	0.1	15.65	15.55	11.3	26,731	0.04%
2022/07/25	6	15.58	0	0.00	15.60	6	26,854	0.02%
2022/07/22	10.1	15.30	0	0.00	15.60	10.1	27,073	0.04%
2022/07/21	2	15.25	6	15.22	15.35	-4	27,178	-0.01%
2022/07/20	1	15.30	0	0.00	15.15	1	27,406	0.00%
2022/07/19	0	15.30	0	0.00	15.20	0	27,731	0.00%
2022/07/18	1	15.15	10	15.25	15.20	-9	28,028	-0.03%
2022/07/15	11.1	14.99	4	15.00	14.90	7.1	28,254	0.03%
2022/07/14	1.9	15.29	0	0.00	15.30	1.9	28,332	0.01%
2022/07/13	10.5	15.30	9	15.31	15.30	1.5	28,635	0.01%
2022/07/12	25.2	14.99	0.6	14.95	14.85	24.6	28,848	0.09%
2022/07/11	16.1	15.55	1	15.65	15.50	15.1	28,663	0.05%
2022/07/08	20.6	15.95	0	0.00	15.90	20.6	28,870	0.07%
2022/07/07	13	15.78	0	0.00	15.70	13	29,048	0.04%
2022/07/06	21.1	15.82	5	15.80	15.75	16.1	29,193	0.06%
2022/07/05	12	16.13	5	16.05	16.10	7	29,615	0.02%
2022/07/04	2.5	16.02	5	16.10	16.05	-2.5	29,922	-0.01%
2022/07/01	14	16.12	57.3	16.10	16.00	-43.3	30,445	-0.14%
2022/06/30	17.1	16.40	0.2	16.50	16.30	16.9	30,994	0.05%
2022/06/29	27	16.72	0	16.70	16.70	27	31,165	0.09%
2022/06/28	2	16.85	0	0.00	16.90	2	31,677	0.01%
2022/06/27	2	16.93	4	17.05	16.85	-2	31,978	-0.01%
2022/06/24	1	16.90	0	0.00	16.95	1	31,837	0.00%
2022/06/23	1.2	16.83	0	0.00	16.90	1.2	31,775	0.00%
2022/06/22	6	16.88	1	16.90	16.85	5	31,985	0.02%
2022/06/21	0.1	17.08	13	17.01	17.10	-12.9	32,130	-0.04%
2022/06/20	5.2	16.95	10	17.07	16.70	-4.9	32,505	-0.01%
2022/06/17	14.1	16.66	21.2	16.73	16.60	-7.1	32,243	-0.02%
2022/06/16	2.3	16.97	0	0.00	16.90	2.3	31,909	0.01%
2022/06/15	5.9	16.91	0	0.00	16.90	5.9	32,139	0.02%
2022/06/14	2.1	16.76	1	16.70	16.90	1.1	32,268	0.00%
2022/06/13	26.2	16.79	30	16.75	16.85	-3.8	32,212	-0.01%
2022/06/10	6.4	17.18	9.1	17.15	17.15	-2.7	32,043	-0.01%
2022/06/09	3.5	17.29	0	0.00	17.35	3.5	32,004	0.01%
2022/06/08	2.2	17.61	2.2	17.60	17.60	0	31,912	0.00%
2022/06/07	7.5	17.82	1	17.70	17.70	6.5	32,378	0.02%
2022/06/06	4.3	18.00	6	18.21	18.00	-1.8	32,415	-0.01%
2022/06/02	1.1	17.41	1	17.60	17.50	0.1	32,654	0.00%
2022/06/01	10	17.68	0	0.00	17.55	10	33,482	0.03%
2022/05/31	1	17.65	1	17.65	17.95	0	33,658	0.00%
2022/05/30	3.2	17.70	8	17.69	17.70	-4.9	33,382	-0.01%
2022/05/26	14	17.02	3	17.15	16.95	11	33,548	0.03%
2022/05/25	3.2	16.87	2	16.85	17.00	1.2	34,266	0.00%
2022/05/24	4.2	17.15	3	17.15	17.00	1.2	34,984	0.00%
2022/05/23	23.5	16.88	20.8	17.14	17.05	2.7	35,215	0.01%
2022/05/20	0.3	17.12	46	17.15	17.05	-45.8	35,541	-0.13%
2022/05/19	48.9	16.77	31.8	16.85	16.80	17.1	35,645	0.05%
2022/05/18	53.4	17.16	0	0.00	17.25	53.4	35,469	0.15%
2022/05/17	13.8	16.81	0	0.00	16.85	13.8	35,397	0.04%
2022/05/16	21.6	16.65	0.4	16.80	16.80	21.2	35,438	0.06%
2022/05/13	27.4	16.56	6	16.57	16.70	21.4	35,469	0.06%
2022/05/12	42.1	16.93	11	16.89	16.70	31.1	35,265	0.09%
2022/05/11	13.2	17.45	2	17.50	17.35	11.2	34,614	0.03%
2022/05/10	37.6	17.42	17	17.46	17.50	20.6	34,449	0.06%
2022/05/09	76.1	17.86	17.5	17.97	17.85	58.6	34,032	0.17%
2022/05/06	54.3	18.30	12.1	18.38	18.40	42.2	33,606	0.13%
2022/05/05	63.2	18.84	0.5	18.79	18.90	62.7	33,232	0.19%
2022/05/03	2.3	19.20	0.2	19.25	19.30	2.1	32,347	0.01%
2022/04/29	12	19.36	5	19.40	19.40	7	32,498	0.02%
2022/04/28	2	19.05	1.1	19.10	19.15	0.9	32,851	0.00%
2022/04/27	23	19.23	50	19.05	19.10	-27	32,897	-0.08%
2022/04/26	13	19.41	2	19.35	19.35	11	32,939	0.03%
2022/04/25	18.1	18.98	14	18.95	19.15	4.1	33,000	0.01%
2022/04/22	6	19.30	16	19.35	19.35	-10	33,222	-0.03%
2022/04/21	7	19.31	5	19.35	19.30	2	34,166	0.01%
2022/04/20	11	19.38	0	19.40	19.60	11	35,608	0.03%
2022/04/19	16.1	19.45	0.1	19.60	19.40	16	35,711	0.04%
2022/04/18	38	19.65	3.1	19.56	19.55	34.9	36,045	0.10%
2022/04/15	11	20.04	11.5	20.00	20.00	-0.4	35,692	0.00%
2022/04/14	14.2	20.34	2.2	20.23	20.15	12	35,789	0.03%
2022/04/13	225	20.45	12.4	20.56	20.55	212.6	35,586	0.60%	大買/鉅額交易
2022/04/12	7	20.58	5	20.63	20.60	2	35,447	0.01%
2022/04/11	7.1	20.70	2.6	20.74	20.70	4.5	35,138	0.01%
2022/04/08	4	20.69	5	20.79	20.95	-1	34,541	0.00%
2022/04/07	25	20.88	30.5	20.97	20.70	-5.5	34,289	-0.02%
2022/04/06	0	20.90	15	20.93	21.10	-15	33,694	-0.04%
2022/04/01	5.3	20.57	5	20.70	20.60	0.3	33,019	0.00%
2022/03/31	6.3	20.48	44	20.57	20.50	-37.7	32,491	-0.12%
2022/03/30	1	20.10	2	20.20	20.15	-1	31,703	0.00%
2022/03/29	2	19.95	17	20.00	19.95	-15	31,327	-0.05%
2022/03/28	17.1	19.74	6	19.76	19.95	11.1	31,270	0.04%
2022/03/25	5.2	19.81	5.2	19.85	19.85	-0.1	31,246	0.00%
2022/03/24	33	20.10	6	20.05	20.15	27	30,875	0.09%
2022/03/23	8	20.15	95.1	20.16	20.25	-87.1	30,712	-0.28%
2022/03/22	0	0.00	0.3	19.75	19.80	-0.3	30,062	0.00%
2022/03/21	11	19.65	0	0.00	19.65	11	29,799	0.04%
2022/03/18	40.1	19.66	0.4	19.60	19.60	39.7	29,812	0.13%
2022/03/17	0	0.00	11.1	19.47	19.45	-11.1	29,442	-0.04%
2022/03/16	14	19.02	7.1	19.08	19.20	6.9	29,204	0.02%
2022/03/15	4	18.88	0	0.00	19.00	4	29,031	0.01%
2022/03/14	7.1	18.86	0.1	18.95	18.85	7	28,994	0.02%
2022/03/11	2.1	18.86	0	0.00	18.90	2.1	29,061	0.01%
2022/03/10	2.4	18.79	32	18.89	18.95	-29.6	29,074	-0.10%
2022/03/09	28.7	18.32	18	18.29	18.30	10.7	28,602	0.04%
2022/03/08	25.4	18.37	48.9	18.41	18.25	-23.5	28,406	-0.08%
2022/03/07	16.7	18.80	1.4	19.13	18.90	15.3	27,652	0.06%
2022/03/04	12	19.33	0	0.00	19.35	12	27,929	0.04%
2022/03/03	7	19.59	0	0.00	19.60	7	27,931	0.03%
2022/03/02	4	19.46	0.4	19.55	19.60	3.6	28,069	0.01%
2022/03/01	15.1	19.63	1	19.55	19.60	14.1	27,944	0.05%
2022/02/25	18.3	19.29	3	19.50	19.50	15.3	27,627	0.06%
2022/02/24	42.5	19.49	18	19.46	19.50	24.5	26,939	0.09%
2022/02/23	7.1	19.75	10.7	19.71	19.85	-3.6	26,279	-0.01%
2022/02/22	30.5	19.78	5.2	19.75	19.85	25.3	26,396	0.10%
2022/02/21	8.9	19.98	0	0.00	20.05	8.9	26,106	0.03%
2022/02/18	5	20.12	0	0.00	20.10	5	26,459	0.02%
2022/02/17	1	20.20	0	0.00	20.20	1	26,477	0.00%
2022/02/16	2.2	20.25	2	20.30	20.20	0.2	26,411	0.00%
2022/02/15	6	20.18	12.5	20.10	20.10	-6.5	26,274	-0.02%
2022/02/14	3.1	20.10	0	0.00	20.30	3.1	26,109	0.01%
2022/02/11	6.5	20.44	22	20.45	20.55	-15.5	25,751	-0.06%
2022/02/10	0	20.48	1	20.40	20.50	-1	25,596	0.00%
2022/02/09	0	20.46	21	20.50	20.45	-21	25,426	-0.08%
2022/02/08	1.1	20.35	12	20.35	20.30	-11	25,225	-0.04%
2022/02/07	1	19.95	9	19.93	20.10	-8	24,881	-0.03%
2022/01/26	9	19.71	31.3	19.70	19.65	-22.3	24,408	-0.09%
2022/01/25	16.2	19.56	4	19.60	19.70	12.2	24,197	0.05%
2022/01/24	7.2	19.61	0	0.00	20.00	7.2	23,764	0.03%
2022/01/21	6.1	20.03	12	20.03	20.15	-5.9	23,554	-0.03%
2022/01/20	1.3	20.27	21	20.40	20.45	-19.7	23,006	-0.09%
2022/01/19	1.1	20.52	0	0.00	20.55	1.1	22,785	0.00%
2022/01/18	0.1	20.60	41	20.45	20.70	-40.9	22,400	-0.18%
2022/01/17	17	20.46	14	20.35	20.50	3	22,119	0.01%
2022/01/14	48.9	20.64	24.5	20.51	20.55	24.4	21,478	0.11%
2022/01/13	31.1	20.11	57.9	20.18	20.50	-26.8	20,292	-0.13%
2022/01/12	4.3	19.43	6	19.33	19.50	-1.7	18,544	-0.01%
2022/01/11	1.3	19.06	27.5	19.25	19.40	-26.2	18,368	-0.14%
2022/01/10	15	18.90	6.2	19.05	19.05	8.8	18,410	0.05%
2022/01/07	0	19.00	11	19.00	18.95	-11	18,617	-0.06%
2022/01/06	1	18.75	0	0.00	18.85	1	18,353	0.01%
2022/01/05	0.1	18.76	2	18.80	18.75	-2	18,254	-0.01%
2022/01/04	0.1	18.85	21	18.85	18.80	-20.9	18,561	-0.11%
2022/01/03	0.1	18.90	0.5	18.85	18.85	-0.4	18,623	0.00%
2021/12/30	18	18.95	5	18.97	18.95	13	18,824	0.07%
2021/12/29	0	18.95	32	18.90	18.95	-32	18,923	-0.17%
2021/12/28	0	0.00	7.1	18.79	18.90	-7.1	19,040	-0.04%
2021/12/27	6	18.76	0	0.00	18.75	6	19,132	0.03%
2021/12/24	0.1	18.75	6	18.69	18.75	-5.9	19,595	-0.03%
2021/12/23	5	18.65	5	18.65	18.65	0	19,754	0.00%
2021/12/22	3	18.62	0	0.00	18.65	3	20,014	0.01%
2021/12/21	8	18.63	0	0.00	18.60	8	20,124	0.04%
2021/12/20	6	18.58	0	0.00	18.55	6	20,255	0.03%
2021/12/17	1.1	18.70	7	18.67	18.75	-6	20,299	-0.03%
2021/12/16	4	18.56	0	0.00	18.65	4	20,334	0.02%
2021/12/15	6	18.66	1.6	18.67	18.65	4.4	20,917	0.02%
2021/12/14	4	18.64	0.9	18.70	18.75	3.1	21,365	0.01%
2021/12/13	4.1	18.86	3	18.95	18.90	1.1	21,367	0.01%
2021/12/10	0	0.00	15	18.98	18.95	-15	21,476	-0.07%
2021/12/09	20.1	18.93	2	18.93	19.00	18.1	21,678	0.08%
2021/12/08	1	18.80	0	0.00	18.85	1	22,132	0.00%
2021/12/07	14.1	18.74	6	18.82	18.90	8.1	22,262	0.04%
2021/12/06	1	18.50	6	18.65	18.70	-5	22,391	-0.02%
2021/12/03	7	18.63	0	0.00	18.55	7	22,953	0.03%
2021/12/02	6	18.48	10	18.60	18.60	-4	24,218	-0.02%
2021/12/01	1.1	18.22	0	0.00	18.65	1.1	25,549	0.00%
2021/11/30	7	18.19	1	18.20	18.60	6	26,132	0.02%
2021/11/29	5	18.16	0	0.00	18.20	5	26,102	0.02%
2021/11/26	6	18.36	5	18.35	18.35	1	26,820	0.00%
2021/11/25	31	18.65	6.8	18.64	18.70	24.2	27,887	0.09%
2021/11/24	15	18.75	8	18.71	18.60	7	29,311	0.02%
2021/11/23	3	18.67	5	18.65	18.60	-2	30,266	-0.01%
2021/11/22	7	18.65	16	18.72	18.70	-9	30,460	-0.03%
2021/11/19	12.1	18.91	0	0.00	18.95	12.1	30,665	0.04%
2021/11/18	3.8	19.24	1.2	19.34	19.30	2.7	31,135	0.01%
2021/11/17	20.1	19.15	21	19.14	19.25	-1	31,066	0.00%
2021/11/16	1	18.65	2.3	18.68	18.70	-1.3	30,550	0.00%
2021/11/15	1.8	18.63	19	18.60	18.55	-17.2	30,557	-0.06%
2021/11/12	13.5	18.45	6	18.45	18.45	7.5	30,520	0.02%
2021/11/11	1	18.45	8	18.40	18.45	-7	30,627	-0.02%
2021/11/10	1	18.30	0	0.00	18.30	1	30,857	0.00%
2021/11/09	3	18.15	0	0.00	18.30	3	30,977	0.01%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	4	18.10	19	18.16	18.25	-15	31,251	-0.05%
2021/11/04	1	18.20	4	18.18	18.20	-3	31,335	-0.01%
2021/11/03	1	18.05	0	0.00	18.15	1	31,384	0.00%
2021/11/02	5.1	18.15	3	18.25	18.15	2.1	31,462	0.01%
2021/11/01	4	18.21	0	0.00	18.25	4	31,597	0.01%
2021/10/29	6.8	18.30	0	0.00	18.25	6.8	31,549	0.02%
2021/10/28	0.5	18.40	2	18.45	18.45	-1.5	31,507	0.00%
2021/10/27	3	18.40	1	18.35	18.40	2	31,612	0.01%
2021/10/26	0	0.00	2	18.65	18.55	-2	31,619	-0.01%
2021/10/25	3	18.45	3.1	18.58	18.60	-0.1	31,803	0.00%
2021/10/22	12.7	18.49	0	0.00	18.50	12.7	32,298	0.04%
2021/10/20	4	18.45	0.1	18.50	18.50	3.9	33,634	0.01%
2021/10/19	1	18.60	0.1	18.65	18.60	0.9	34,067	0.00%
2021/10/18	19.6	18.58	7.3	18.42	18.65	12.3	34,173	0.04%
2021/10/15	2.7	18.14	39.1	18.17	18.20	-36.3	33,764	-0.11%
2021/10/14	2.1	17.95	0	0.00	17.90	2.1	33,864	0.01%
2021/10/13	0	0.00	5	17.88	17.95	-5	34,310	-0.01%
2021/10/12	6.5	17.81	0	0.00	18.00	6.5	34,716	0.02%
2021/10/08	3	17.95	5.6	17.96	17.95	-2.6	34,575	-0.01%
2021/10/07	1	17.95	4.1	18.01	18.00	-3.1	34,696	-0.01%
2021/10/06	4.4	17.84	9	17.83	17.85	-4.6	34,890	-0.01%
2021/10/05	2.7	17.84	5	17.88	17.85	-2.3	35,446	-0.01%
2021/10/04	151.3	17.75	148	17.70	17.80	3.3	35,833	0.01%	大買/大賣/
2021/10/01	32.9	17.78	1	17.85	17.75	31.9	35,967	0.09%
2021/09/30	0	0.00	1.5	17.95	18.10	-1.5	35,851	0.00%
2021/09/29	1.1	17.91	0.5	17.95	18.00	0.6	36,079	0.00%
2021/09/28	1	17.95	5	18.00	18.05	-4	36,072	-0.01%
2021/09/27	5.1	18.00	13.4	18.05	18.00	-8.3	36,178	-0.02%
2021/09/24	10.1	18.00	0	0.00	18.05	10.1	36,121	0.03%
2021/09/23	1	18.00	1	18.05	18.05	0	36,116	0.00%
2021/09/22	23.1	17.92	2.1	17.88	17.90	21	36,082	0.06%
2021/09/17	6.3	18.21	0	0.00	18.20	6.3	35,621	0.02%
2021/09/16	0.1	18.40	0	0.00	18.40	0.1	35,283	0.00%
2021/09/15	1.1	18.40	0	0.00	18.35	1.1	35,155	0.00%
2021/09/14	0.1	18.60	0	0.00	18.55	0.1	35,162	0.00%
2021/09/13	4	18.63	27	18.56	18.55	-23	35,042	-0.07%
2021/09/10	1.1	18.20	0	0.00	18.25	1.1	34,858	0.00%
2021/09/09	2.1	17.83	6	17.86	17.95	-3.9	35,149	-0.01%
2021/09/08	57.2	17.87	23	17.82	17.85	34.2	34,927	0.10%
2021/09/07	43.7	18.21	5	18.20	18.10	38.7	34,344	0.11%
2021/09/06	23	19.35	65.5	19.31	19.35	-42.5	33,144	-0.13%
2021/09/03	22.1	19.03	18	18.99	19.05	4.1	31,674	0.01%
2021/09/02	22.6	18.93	40.5	18.88	18.85	-17.9	30,881	-0.06%
2021/09/01	68	19.38	61	19.31	19.25	7	30,020	0.02%
2021/08/31	18.2	19.22	52.6	19.25	19.35	-34.3	29,352	-0.12%
2021/08/30	74.9	19.19	94	19.25	19.60	-19.1	28,246	-0.07%
2021/08/27	1.3	18.38	53	18.16	18.40	-51.7	26,901	-0.19%
2021/08/26	2	17.73	3	17.80	17.85	-1	26,238	0.00%
2021/08/25	3	17.65	1	17.80	17.80	2	26,734	0.01%
2021/08/24	0.7	17.44	11.5	17.40	17.70	-10.9	26,372	-0.04%
2021/08/23	5	17.05	10	17.04	17.10	-5	25,647	-0.02%
2021/08/20	3.1	16.98	0	0.00	16.90	3.1	25,614	0.01%
2021/08/19	0	0.00	52	17.00	16.90	-52	25,986	-0.20%
2021/08/18	0	0.00	5	16.85	17.00	-5	25,898	-0.02%
2021/08/17	0.1	16.86	6.5	16.90	16.90	-6.4	25,913	-0.02%
2021/08/16	16.5	16.90	3	16.75	16.80	13.5	25,877	0.05%
2021/08/13	4	16.95	0	0.00	16.95	4	25,848	0.02%
2021/08/12	1	17.15	0	0.00	17.10	1	25,990	0.00%
2021/08/11	6.3	17.15	3	17.10	17.10	3.3	26,137	0.01%
2021/08/10	16	17.07	7	17.04	17.00	9	26,273	0.03%
2021/08/09	6	17.04	4	17.06	17.05	2	26,921	0.01%
2021/08/06	0	17.10	4	17.11	17.10	-4	27,264	-0.01%
2021/08/04	0	0.00	7.2	17.00	17.00	-7.2	29,250	-0.02%
2021/08/03	1.1	16.91	0	0.00	17.00	1.1	29,885	0.00%
2021/07/30	18	16.98	0	0.00	16.95	18	30,743	0.06%
2021/07/29	3	16.97	0.1	17.05	17.05	2.9	31,030	0.01%
2021/07/28	58	16.64	40	16.64	16.85	18	31,290	0.06%
2021/07/27	13	16.89	12	16.95	16.75	1	31,684	0.00%
2021/07/26	40	17.37	6	17.23	17.20	34	32,480	0.10%
2021/07/23	2	17.05	61.1	17.14	17.15	-59.1	31,973	-0.18%
2021/07/22	1.1	16.81	20	16.87	16.90	-18.9	31,577	-0.06%
2021/07/21	27.2	16.64	69	16.61	16.70	-41.8	31,440	-0.13%
2021/07/20	20.2	16.65	15	16.62	16.50	5.2	31,511	0.02%
2021/07/19	12.3	16.75	13	16.75	16.80	-0.8	31,215	0.00%
2021/07/16	28.1	16.38	7	16.49	16.60	21.1	31,062	0.07%
2021/07/15	5	16.25	6.8	16.29	16.25	-1.8	30,758	-0.01%
2021/07/14	2	16.35	1	16.30	16.30	1	30,726	0.00%
2021/07/13	19	16.32	60	16.30	16.35	-41	31,238	-0.13%
2021/07/12	36.1	16.37	67	16.31	16.20	-30.9	31,063	-0.10%
2021/07/09	26.1	16.07	27	16.09	16.10	-0.9	30,499	0.00%
2021/07/08	12	15.86	40.1	15.90	15.90	-28.1	30,047	-0.09%
2021/07/07	7	15.69	28	15.70	15.75	-21	29,850	-0.07%
2021/07/06	3	15.60	37	15.61	15.75	-34	29,706	-0.11%
2021/07/05	14	15.40	12.1	15.40	15.45	1.9	29,426	0.01%
2021/07/02	9	15.33	5	15.33	15.30	4	29,259	0.01%
2021/07/01	4	15.24	3	15.22	15.25	1	29,105	0.00%
2021/06/30	4	15.23	3	15.25	15.25	1	29,054	0.00%
2021/06/29	5	15.17	28	15.16	15.15	-23	28,937	-0.08%
2021/06/28	19	15.20	5	15.20	15.20	14	28,984	0.05%
2021/06/25	34	15.15	15	15.15	15.15	19	28,918	0.07%
2021/06/23	38	14.95	10	15.01	15.05	28	28,948	0.10%
2021/06/22	24.4	14.85	2	14.90	14.90	22.4	28,784	0.08%
2021/06/21	174	14.81	7	14.79	14.80	167	28,549	0.58%	大買/鉅額交易
2021/06/18	35.1	14.94	4.2	14.98	14.90	30.9	28,221	0.11%
2021/06/17	10	15.06	0	0.00	15.05	10	27,741	0.04%
2021/06/16	6	15.05	0	0.00	15.15	6	27,915	0.02%
2021/06/15	11	15.07	1	15.10	15.10	10	27,789	0.04%
2021/06/11	7	15.13	2	15.10	15.15	5	27,730	0.02%
2021/06/10	3	15.08	4	15.10	15.10	-1	27,746	0.00%
2021/06/09	11	15.13	65	15.11	15.15	-54	27,663	-0.20%
2021/06/08	17	15.32	15	15.27	15.30	2	27,409	0.01%
2021/06/07	30	15.13	41	15.13	15.20	-11	27,247	-0.04%
2021/06/04	7	15.20	20	15.17	15.25	-13	26,961	-0.05%
2021/06/03	71	15.20	151	15.19	15.25	-80	27,056	-0.30%	大賣/
2021/06/02	37	15.22	484	15.19	15.15	-447	26,789	-1.67%	大賣/鉅額交易
2021/06/01	5	14.82	2	14.80	14.85	3	26,001	0.01%
2021/05/31	6	14.75	5	14.75	14.80	1	26,079	0.00%
2021/05/28	77	14.68	6.1	14.65	14.70	70.9	26,043	0.27%
2021/05/27	8	14.56	7	14.51	14.50	1	25,968	0.00%
2021/05/26	6	14.74	5	14.70	14.70	1	25,799	0.00%
2021/05/25	9.1	14.63	1.7	14.63	14.65	7.4	25,896	0.03%
2021/05/24	20	14.45	65	14.51	14.55	-45	25,821	-0.17%
2021/05/21	16	14.53	54	14.55	14.60	-38	25,834	-0.15%
2021/05/20	34	14.22	50	14.20	14.35	-16	25,554	-0.06%
2021/05/19	4	14.25	6	14.19	14.25	-2	25,374	-0.01%
2021/05/18	15	14.11	4	14.05	14.25	11	25,257	0.04%
2021/05/17	71.6	13.96	15.1	13.83	13.80	56.5	25,187	0.22%
2021/05/14	3	14.20	25.3	14.15	14.20	-22.3	24,408	-0.09%
2021/05/13	139	14.06	14	14.12	14.05	125	24,008	0.52%	大買/鉅額交易
2021/05/12	199.1	14.31	77	14.40	14.30	122.1	23,669	0.52%	大買/鉅額交易
2021/05/11	19.1	14.97	37.3	15.03	14.90	-18.2	22,174	-0.08%
2021/05/10	9	15.12	156	15.08	15.20	-147	21,581	-0.68%	大賣/鉅額交易
2021/05/07	30.3	14.87	47	14.87	14.90	-16.7	21,096	-0.08%
2021/05/06	30.7	14.72	81	14.74	14.80	-50.3	20,863	-0.24%
2021/05/05	36.5	14.55	65.1	14.64	14.55	-28.6	20,432	-0.14%
2021/05/04	82	14.62	283.3	14.68	14.45	-201.3	19,962	-1.01%	大賣/鉅額交易
2021/05/03	157.5	14.85	225.4	14.88	14.65	-67.9	19,054	-0.36%	大買/大賣/
2021/04/29	0	0.00	20	14.08	14.10	-20	17,556	-0.11%
2021/04/28	2	14.13	2	14.10	14.15	0	17,532	0.00%
2021/04/27	4	14.05	108	14.10	14.10	-104	17,796	-0.58%	大賣/鉅額交易
2021/04/26	19	13.98	13	14.01	14.10	6	17,606	0.03%
2021/04/23	7	13.90	4	13.90	13.95	3.1	17,333	0.02%
2021/04/22	1	13.95	1	14.00	13.95	0	17,267	0.00%
2021/04/21	7.8	13.91	5.1	13.95	13.90	2.7	16,983	0.02%
2021/04/20	42	13.98	0.1	14.00	14.05	41.9	16,879	0.25%
2021/04/19	59	14.06	172	14.02	14.05	-113	16,737	-0.68%	大賣/鉅額交易
2021/04/16	10	13.55	23.5	13.63	13.70	-13.5	16,123	-0.08%
2021/04/15	1	13.55	0	0.00	13.55	1	16,064	0.01%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/12	0.8	13.35	0	0.00	13.40	0.8	15,701	0.01%
2021/04/09	0.8	13.25	0	0.00	13.30	0.8	15,537	0.01%
2021/04/08	0.8	13.30	0	0.00	13.30	0.8	15,456	0.01%
2021/04/07	3	13.35	0	0.00	13.40	3	15,631	0.02%
2021/04/01	2	13.35	0	0.00	13.40	2	15,476	0.01%
2021/03/31	2	13.40	1	13.40	13.40	1	15,360	0.01%
2021/03/30	4	13.35	0	0.00	13.45	4	15,108	0.03%
2021/03/29	0	0.00	60	13.40	13.40	-60	14,953	-0.40%
2021/03/26	7	13.30	6	13.35	13.30	1	14,774	0.01%
2021/03/23	0	0.00	0	13.20	13.20	0	14,748	0.00%
2021/03/22	3.9	13.16	0	0.00	13.20	3.9	14,775	0.03%
2021/03/19	4	13.13	20	13.15	13.10	-16	14,780	-0.11%
2021/03/18	1	13.20	2	13.20	13.20	-1	14,451	-0.01%
2021/03/17	2	13.20	0	13.20	13.20	2	14,523	0.01%
2021/03/16	114	13.30	0	0.00	13.30	114	14,526	0.78%	大買/鉅額交易
2021/03/15	2	13.25	0.2	13.30	13.30	1.8	14,569	0.01%
2021/03/12	0	0.00	3	13.25	13.25	-3	14,765	-0.02%
2021/03/11	8.1	13.28	0	0.00	13.30	8.1	14,942	0.05%
2021/03/10	1	13.20	0	0.00	13.20	1	14,777	0.01%
2021/03/09	3	13.10	0	0.00	13.20	3	14,648	0.02%
2021/03/05	13	12.95	1	13.00	13.05	12	14,321	0.08%
2021/03/03	2.5	13.12	0	0.00	13.10	2.5	14,898	0.02%
2021/03/02	0	0.00	0	13.05	12.95	0	14,725	0.00%
2021/02/26	4	12.98	8	13.15	12.95	-4	14,593	-0.03%
2021/02/24	0	0.00	2	13.10	13.10	-2	14,062	-0.01%
2021/02/23	0	0.00	41	12.95	13.05	-41	14,005	-0.29%
2021/02/22	14.7	12.90	0	0.00	12.90	14.7	13,870	0.11%
2021/02/19	2.1	12.80	0	0.00	12.90	2.1	13,883	0.02%
2021/02/17	0	0.00	2	12.78	12.90	-2	13,856	-0.01%
2021/02/04	4	12.55	0	0.00	12.55	4	13,555	0.03%
2021/02/03	26	12.53	0.8	12.60	12.55	25.2	13,800	0.18%
2021/02/02	0	0.00	0	12.75	12.60	0	13,598	0.00%
2021/02/01	52	12.70	1	12.65	12.70	51	13,482	0.38%
2021/01/29	20	12.57	11	12.55	12.50	9	13,397	0.07%
2021/01/28	9.7	12.65	0	0.00	12.65	9.7	13,059	0.07%
2021/01/27	12	12.71	0	0.00	12.70	12	12,875	0.09%
2021/01/26	8	12.72	0	0.00	12.70	8	12,815	0.06%
2021/01/25	1	12.85	0	0.00	12.80	1	12,747	0.01%
2021/01/22	13	12.80	0	0.00	12.70	13	12,781	0.10%
2021/01/21	13	12.88	21	12.80	12.80	-8	12,643	-0.06%
2021/01/20	16	12.87	1	12.95	12.80	15	12,518	0.12%
2021/01/19	1	13.05	32	13.05	13.05	-31	12,108	-0.26%
2021/01/15	0	0.00	21.9	13.29	13.15	-21.9	11,978	-0.18%
2021/01/14	0	0.00	27	13.30	13.30	-27	11,951	-0.23%
2021/01/13	17	13.28	24.2	13.25	13.25	-7.2	11,906	-0.06%
2021/01/12	5.8	13.20	9	13.20	13.20	-3.2	11,791	-0.03%
2021/01/11	2	13.25	0	0.00	13.35	2	11,693	0.02%
2021/01/07	0	0.00	2.5	13.15	13.15	-2.5	11,352	-0.02%
2021/01/06	0.2	13.15	0.4	13.15	13.15	-0.2	11,319	0.00%
2021/01/05	0.5	13.20	0	0.00	13.20	0.5	11,178	0.00%
2021/01/04	1	13.15	2	13.20	13.20	-1	11,161	-0.01%
2020/12/30	0	0.00	37.2	13.07	13.25	-37.2	11,043	-0.34%
2020/12/28	0	0.00	1	13.00	13.00	-1	10,776	-0.01%
2020/12/24	0	0.00	6.3	13.00	13.05	-6.3	10,897	-0.06%
2020/12/21	0.1	13.15	0	0.00	13.15	0.1	11,380	0.00%
2020/12/18	6	13.07	0	13.10	13.10	6	11,499	0.05%
2020/12/16	0	0.00	8	13.05	13.10	-8	11,507	-0.07%
2020/12/15	2	12.98	0	0.00	12.95	2	11,510	0.02%
2020/12/14	0.1	13.10	2	13.05	13.05	-1.9	11,463	-0.02%
2020/12/11	0.6	13.10	0	0.00	13.15	0.6	11,613	0.01%
2020/12/10	21	12.98	1	13.00	12.95	20	11,487	0.17%
2020/12/09	2	12.95	0	0.00	12.95	2	11,395	0.02%
2020/12/08	4	12.96	0	0.00	12.95	4	11,315	0.04%
2020/12/07	3	13.17	6.1	13.20	13.20	-3.1	11,141	-0.03%
2020/12/04	0	0.00	1.3	13.25	13.25	-1.3	11,043	-0.01%
2020/12/02	0	0.00	1	13.20	13.30	-1	11,007	-0.01%
2020/12/01	0	0.00	7.2	13.23	13.30	-7.2	11,024	-0.07%
2020/11/30	2	13.28	6	13.35	13.35	-4	11,135	-0.04%
2020/11/25	6	13.30	0	0.00	13.30	6	10,572	0.06%
2020/11/24	0	0.00	0.1	13.30	13.30	-0.1	10,609	0.00%
2020/11/23	0	0.00	65	13.30	13.35	-65	10,605	-0.61%
2020/11/20	0	0.00	5	13.25	13.30	-5	10,541	-0.05%
2020/11/19	2	13.25	0	0.00	13.30	2	10,487	0.02%
2020/11/18	0	0.00	3	13.32	13.35	-3	10,607	-0.03%
2020/11/17	0	0.00	3.1	13.30	13.30	-3.1	10,950	-0.03%
2020/11/16	0	0.00	54.1	13.26	13.30	-54.1	11,260	-0.48%
2020/11/13	101	13.20	0	0.00	13.20	101	11,200	0.90%	大買/鉅額交易
2020/11/12	0	0.00	16.4	13.20	13.20	-16.4	11,255	-0.15%
2020/11/11	0	0.00	0.7	13.30	13.35	-0.7	11,179	-0.01%
2020/11/10	0	0.00	0.2	13.15	13.20	-0.2	10,959	0.00%
2020/11/06	10	12.90	0	0.00	13.00	10	11,128	0.09%
2020/11/05	0	0.00	0.1	12.95	12.95	-0.1	11,846	0.00%
2020/11/04	12	12.90	0	0.00	12.85	12	12,653	0.09%
2020/11/03	0	0.00	2	12.80	12.90	-2	13,229	-0.02%
2020/11/02	1	12.60	0	0.00	12.70	1	13,904	0.01%
2020/10/30	2	12.60	0	0.00	12.60	2	14,527	0.01%
2020/10/29	0	0.00	1	12.75	12.65	-1	14,705	-0.01%
2020/10/28	0.1	12.85	0.2	12.85	12.85	-0.1	14,760	0.00%
2020/10/27	0	12.85	0	0.00	12.80	0	15,031	0.00%
2020/10/26	0	0.00	2	12.90	12.85	-2	15,143	-0.01%
2020/10/23	0	0.00	10	12.75	12.80	-10	15,452	-0.06%
2020/10/22	1	12.65	0	0.00	12.65	1	15,670	0.01%
2020/10/21	5	12.78	0	0.00	12.70	5	15,885	0.03%
2020/10/20	1	12.85	0	0.00	12.80	1	15,935	0.01%
2020/10/16	1	12.85	0	0.00	12.75	1	16,156	0.01%
2020/10/15	0	0.00	33	12.75	12.85	-33	16,231	-0.20%
2020/10/14	2	12.85	4	12.90	12.80	-2	16,205	-0.01%
2020/10/13	0	0.00	3	12.85	12.90	-3	16,209	-0.02%
2020/10/12	2	12.85	20	13.00	13.00	-18	16,449	-0.11%
2020/10/08	0.9	12.95	0	0.00	12.95	0.9	16,505	0.01%
2020/10/07	0	0.00	0.1	12.95	12.85	-0.1	16,512	0.00%
2020/10/06	4	12.95	1	12.95	12.95	3	16,647	0.02%
2020/09/28	1	12.70	4	12.70	12.75	-3	17,016	-0.02%
2020/09/25	3	12.57	1	12.55	12.50	2	17,314	0.01%
2020/09/24	139	12.50	1	12.45	12.40	138	17,335	0.80%	大買/鉅額交易
2020/09/22	3	12.85	0	0.00	12.85	3	17,100	0.02%
2020/09/21	0	0.00	20	13.03	12.95	-20	17,166	-0.12%
2020/09/18	1	13.05	0	0.00	13.10	1	17,280	0.01%
2020/09/17	0	0.00	1	13.10	13.05	-1	17,237	-0.01%
2020/09/16	0	0.00	1	13.10	13.15	-1	17,370	-0.01%
2020/09/15	2	13.00	0	0.00	13.10	2	17,328	0.01%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/11	1	13.00	0	0.00	13.10	1	18,017	0.01%
2020/09/10	203	13.00	0	0.00	13.05	203	18,090	1.12%	大買/鉅額交易
2020/09/09	2	13.02	0	0.00	13.00	2	18,132	0.01%
2020/09/08	14	13.06	10	13.00	13.00	4	18,222	0.02%
2020/09/07	11	13.05	0	0.00	13.05	11	18,512	0.06%
2020/09/04	2	12.98	0	13.05	13.00	2	18,794	0.01%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	4	13.04	0	0.00	13.05	4	18,841	0.02%
2020/09/01	2	13.13	0	0.00	13.15	2	19,018	0.01%
2020/08/31	1	13.25	4	13.21	13.25	-3	19,164	-0.02%
2020/08/28	2	13.13	0	0.00	13.15	2	19,252	0.01%
2020/08/26	3	13.20	2	13.20	13.25	1	19,801	0.01%
2020/08/25	3	13.20	0	0.00	13.25	3	20,076	0.01%
2020/08/21	2	13.50	6	13.55	13.45	-4	20,731	-0.02%
2020/08/20	10	12.99	30	13.02	13.00	-20	20,427	-0.10%
2020/08/18	5	13.25	43	13.20	13.20	-38	20,173	-0.19%
2020/08/17	18	13.16	150	13.17	13.20	-132	20,374	-0.65%	大賣/鉅額交易
2020/08/14	0	0.00	7	13.14	13.15	-7	20,490	-0.03%
2020/08/13	5	13.10	1.1	13.16	13.20	3.9	20,576	0.02%
2020/08/12	18	13.24	10	13.20	13.25	8	20,564	0.04%
2020/08/11	186	13.10	8	13.13	13.10	178	20,388	0.87%	大買/鉅額交易
2020/08/10	123	13.90	150	13.85	13.85	-27	19,695	-0.14%	大買/大賣/
2020/08/07	3	13.82	0	0.00	13.85	3	19,168	0.02%
2020/08/06	5	13.82	10	13.85	13.90	-5	18,712	-0.03%
2020/08/05	0.5	13.60	54	13.60	13.65	-53.5	18,234	-0.29%
2020/08/03	1	13.35	0	0.00	13.35	1	17,635	0.01%
2020/07/31	1	13.40	0	0.00	13.35	1	17,674	0.01%
2020/07/30	5.6	13.41	0	0.00	13.45	5.6	17,523	0.03%
2020/07/29	1	13.40	0	0.00	13.40	1	17,562	0.01%
2020/07/28	4.3	13.27	10	13.30	13.25	-5.7	17,790	-0.03%
2020/07/27	7	13.42	0	0.00	13.35	7	17,993	0.04%
2020/07/24	3	13.50	0	0.00	13.45	3	17,994	0.02%
2020/07/23	1	13.55	0.4	13.55	13.55	0.6	18,076	0.00%
2020/07/21	1	13.50	0	0.00	13.50	1	18,151	0.01%
2020/07/20	44	13.50	0	0.00	13.45	44	18,233	0.24%
2020/07/17	9	13.50	0	0.00	13.50	9	18,280	0.05%
2020/07/16	4	13.55	0	0.00	13.50	4	18,613	0.02%
2020/07/15	2	13.55	0	0.00	13.55	2	18,489	0.01%
2020/07/14	11	13.55	0	0.00	13.55	11	18,649	0.06%
2020/07/13	2	13.60	0	0.00	13.60	2	18,961	0.01%
2020/07/10	0.2	13.50	1	13.50	13.55	-0.8	19,134	0.00%
2020/07/09	1	13.55	0	0.00	13.55	1	19,296	0.01%
2020/07/08	2	13.55	0	0.00	13.60	2	19,481	0.01%
2020/07/07	0	0.00	10	13.60	13.60	-10	19,531	-0.05%
2020/07/06	12	13.52	1	13.60	13.65	11	19,441	0.06%
2020/07/03	6	13.46	2.2	13.50	13.50	3.8	19,365	0.02%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	3	13.32	3	13.35	13.30	0	20,145	0.00%
2020/06/24	0	0.00	24	13.51	13.55	-24	20,258	-0.12%
2020/06/23	0	0.00	23	13.43	13.50	-23	20,667	-0.11%
2020/06/22	4	13.36	1	13.40	13.40	3	20,880	0.01%
2020/06/19	20	13.40	1	13.40	13.20	19	21,470	0.09%
2020/06/18	13	13.35	0	0.00	13.35	13	21,604	0.06%
2020/06/17	1	13.50	0	0.00	13.60	1	21,816	0.00%
2020/06/16	0	0.00	5	13.40	13.50	-5	23,010	-0.02%
2020/06/15	5	13.25	0	0.00	13.20	5	24,374	0.02%
2020/06/12	14	13.24	0	0.00	13.20	14	25,158	0.06%
2020/06/11	9	13.49	5	13.60	13.40	4	25,695	0.02%
2020/06/10	3	13.65	1	13.70	13.70	2	26,204	0.01%
2020/06/08	2	13.60	35	13.60	13.60	-33	27,772	-0.12%
2020/06/05	1	13.45	7	13.45	13.40	-6	27,939	-0.02%
2020/06/04	5	13.46	1.8	13.61	13.55	3.2	28,337	0.01%
2020/06/03	2	13.55	21	13.57	13.60	-19	28,680	-0.07%
2020/06/02	20	13.40	19	13.30	13.30	1	28,691	0.00%
2020/06/01	1	13.20	10	13.25	13.20	-9	28,555	-0.03%
2020/05/29	0	0.00	6	12.92	13.00	-6	28,509	-0.02%
2020/05/28	2	12.75	0	0.00	12.70	2	28,082	0.01%
2020/05/27	1	12.70	0	0.00	12.65	1	28,443	0.00%
2020/05/26	1	12.75	10	12.60	12.70	-9	28,615	-0.03%
2020/05/25	0	0.00	10.2	12.50	12.50	-10.2	28,655	-0.04%
2020/05/22	1	12.50	2	12.55	12.50	-1	28,785	0.00%
2020/05/20	1	12.65	10	12.55	12.65	-9	28,628	-0.03%
2020/05/19	0	0.00	15	12.65	12.65	-15	28,739	-0.05%
2020/05/18	3	12.40	0	0.00	12.45	3	28,885	0.01%
2020/05/15	3	12.32	0.4	12.40	12.35	2.6	28,915	0.01%
2020/05/14	12	12.31	0	0.00	12.30	12	28,941	0.04%
2020/05/13	2	12.50	0	0.00	12.45	2	28,667	0.01%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	0	0.00	2	12.60	12.60	-2	28,559	-0.01%
2020/05/08	3	12.35	0	0.00	12.35	3	28,440	0.01%
2020/05/07	0	0.00	1	12.25	12.30	-1	28,517	0.00%
2020/05/05	16	12.35	0	0.00	12.30	16	28,519	0.06%
2020/05/04	16	12.26	1	12.25	12.25	15	28,524	0.05%
2020/04/30	5	12.70	4	12.61	12.75	1	28,288	0.00%
2020/04/29	6	12.35	34	12.35	12.35	-28	28,319	-0.10%
2020/04/28	5	12.05	0.1	12.10	12.05	4.9	28,403	0.02%
2020/04/27	0	0.00	2	11.95	12.00	-2	29,104	-0.01%
2020/04/24	2	11.75	0	0.00	11.70	2	29,249	0.01%
2020/04/23	4	11.83	0	0.00	11.80	4	29,311	0.01%
2020/04/21	12	11.85	0	0.00	11.75	12	29,380	0.04%
2020/04/20	2	12.13	1	12.20	12.20	1	29,082	0.00%
2020/04/17	6	12.40	1	12.40	12.25	5	29,055	0.02%
2020/04/16	5	12.15	1	12.25	12.25	4	28,844	0.01%
2020/04/15	4.4	12.31	5	12.30	12.40	-0.6	28,574	0.00%
2020/04/14	19.9	12.15	0	0.00	12.20	19.9	28,344	0.07%
2020/04/13	4	12.00	5	12.00	12.00	-1	28,111	0.00%
2020/04/10	13	12.08	1	12.15	12.25	12	27,918	0.04%
2020/04/09	0.7	12.05	0	0.00	11.95	0.7	27,818	0.00%
2020/04/08	12	11.79	0	0.00	11.80	12	27,779	0.04%
2020/04/07	2	11.70	11.3	11.70	11.70	-9.3	27,564	-0.03%
2020/04/06	3	11.63	0	0.00	11.70	3	27,415	0.01%
2020/04/01	5	11.65	0	0.00	11.60	5	27,004	0.02%
2020/03/31	2	11.70	0	0.00	11.70	2	26,772	0.01%
2020/03/30	10	11.70	15	11.51	11.80	-5	26,379	-0.02%
2020/03/27	13	11.83	2	11.85	11.85	11	26,118	0.04%
2020/03/26	29	11.65	2	11.75	11.60	27	25,688	0.11%
2020/03/25	102	11.70	7	11.75	11.70	95	25,584	0.37%	大買/
2020/03/24	1	11.15	2	10.90	11.05	-1	25,066	0.00%
2020/03/20	42	10.73	1	10.80	10.85	41	24,406	0.17%
2020/03/19	57.7	10.39	11	10.62	10.30	46.7	23,266	0.20%
2020/03/18	55	11.62	20.1	11.61	11.40	34.9	21,943	0.16%
2020/03/17	35	12.00	0	0.00	11.95	35	21,157	0.17%
2020/03/16	33	12.69	16	12.82	12.55	17	20,307	0.08%
2020/03/13	17	12.62	88	12.59	13.15	-71	19,496	-0.36%
2020/03/12	35	13.53	100	13.45	13.50	-65	18,503	-0.35%
2020/03/11	4	13.90	0	0.00	13.90	4	17,683	0.02%
2020/03/10	14	13.92	1	13.70	13.95	13	17,321	0.08%
2020/03/09	33	13.90	40	13.91	13.85	-7	16,788	-0.04%
2020/03/06	6	14.10	0	0.00	14.05	6	16,194	0.04%
2020/03/05	3	14.15	0	0.00	14.20	3	15,879	0.02%
2020/03/04	3	14.08	0	0.00	14.20	3	15,929	0.02%
2020/03/03	0	0.00	2	14.20	14.20	-2	15,689	-0.01%
2020/03/02	36	14.00	0.3	14.10	14.00	35.7	15,503	0.23%
2020/02/27	6	14.23	10	14.30	14.20	-4	15,577	-0.03%
2020/02/26	6	14.30	0	0.00	14.35	6	15,332	0.04%
2020/02/25	51	14.40	10	14.38	14.35	41	15,157	0.27%
2020/02/24	20	14.50	0	0.00	14.45	20	15,048	0.13%
2020/02/21	0	0.00	55	14.65	14.60	-55	14,991	-0.37%
2020/02/20	1	14.60	10	14.73	14.65	-9	14,871	-0.06%
2020/02/19	1	14.65	36	14.65	14.65	-35	14,645	-0.24%
2020/02/18	2	14.50	12	14.53	14.50	-10	14,435	-0.07%
2020/02/17	0	0.00	4	14.43	14.50	-4	14,373	-0.03%
2020/02/12	0	0.00	7	14.46	14.40	-7	14,488	-0.05%
2020/02/10	0	0.00	1	14.30	14.35	-1	14,840	-0.01%
2020/02/07	2	14.30	0	0.00	14.30	2	14,858	0.01%
2020/02/06	0	0.00	4	14.40	14.45	-4	14,881	-0.03%
2020/02/05	2	14.35	18	14.30	14.35	-16	14,931	-0.11%
2020/02/04	1	14.15	0	0.00	14.35	1	14,877	0.01%
2020/02/03	9	13.99	1	14.00	14.15	8	15,126	0.05%
2020/01/31	72	14.20	36	14.16	14.15	36	14,723	0.24%
2020/01/30	91	14.21	12	14.32	14.10	79	14,635	0.54%
2020/01/20	2	14.75	23.1	14.71	14.70	-21.1	13,737	-0.15%
2020/01/17	3	14.65	1	14.60	14.65	2	13,432	0.01%
2020/01/16	2	14.60	1.3	14.59	14.60	0.7	13,323	0.01%
2020/01/15	6	14.50	0	0.00	14.55	6	13,176	0.05%
2020/01/14	2.5	14.54	0	0.00	14.50	2.5	13,076	0.02%
2020/01/10	0.5	14.45	1	14.40	14.45	-0.5	12,926	0.00%
2020/01/09	22	14.35	0	0.00	14.35	22	12,902	0.17%
2020/01/08	2	14.33	0	0.00	14.30	2	12,861	0.02%
2020/01/07	0	0.00	7	14.35	14.40	-7	12,794	-0.05%
2020/01/06	4	14.40	2	14.40	14.40	2	12,827	0.02%
2020/01/03	6	14.50	0.3	14.55	14.55	5.7	12,816	0.04%
2020/01/02	0	0.00	0	14.55	14.55	0	12,789	0.00%
2019/12/30	0	0.00	50	14.55	14.60	-50	12,754	-0.39%
2019/12/27	0	0.00	117.3	14.50	14.60	-117.3	12,724	-0.92%	大賣/鉅額交易
2019/12/25	1	14.50	0	0.00	14.55	1	12,927	0.01%
2019/12/24	1	14.60	56	14.55	14.50	-55	12,963	-0.42%
2019/12/23	0	0.00	3	14.58	14.60	-3	12,964	-0.02%
2019/12/20	1	14.65	67	14.60	14.55	-66	13,018	-0.51%
2019/12/19	2	14.55	56	14.51	14.60	-54	12,793	-0.42%
2019/12/18	8	14.52	7	14.46	14.55	1	12,683	0.01%
2019/12/17	0	0.00	10	14.46	14.50	-10	12,701	-0.08%
2019/12/13	1	14.35	5	14.40	14.40	-4	12,764	-0.03%
2019/12/12	1	14.30	5	14.35	14.30	-4	12,838	-0.03%
2019/12/11	1	14.30	0	0.00	14.30	1	12,824	0.01%
2019/12/06	1.2	14.31	0	0.00	14.25	1.2	13,358	0.01%
2019/12/04	2	14.30	0	0.00	14.30	2	13,687	0.01%
2019/12/02	0	0.00	3	14.25	14.30	-3	13,806	-0.02%
2019/11/29	0	0.00	16	14.30	14.25	-16	13,881	-0.12%
2019/11/28	2	14.40	0	0.00	14.35	2	14,005	0.01%
2019/11/27	2	14.40	3	14.40	14.45	-1	14,641	-0.01%
2019/11/26	1	14.40	0	0.00	14.40	1	15,293	0.01%
2019/11/25	0	0.00	4	14.38	14.40	-4	14,698	-0.03%
2019/11/22	0	0.00	5.4	14.25	14.30	-5.4	15,006	-0.04%
2019/11/21	6	14.28	2	14.30	14.25	4	15,087	0.03%
2019/11/20	0	0.00	23	14.36	14.40	-23	15,022	-0.15%
2019/11/19	0	0.00	13	14.38	14.40	-13	14,983	-0.09%
2019/11/18	3	14.40	50	14.31	14.40	-47	15,048	-0.31%
2019/11/15	0	0.00	1.2	14.34	14.30	-1.2	15,055	-0.01%
2019/11/14	2	14.25	0	0.00	14.30	2	15,054	0.01%
2019/11/12	1	14.35	10	14.40	14.40	-9	15,254	-0.06%
2019/11/11	6	14.36	20	14.37	14.35	-14	15,285	-0.09%
2019/11/08	2	14.45	0	0.00	14.50	2	15,255	0.01%
2019/11/07	4	14.50	20	14.55	14.45	-16	15,590	-0.10%
2019/11/06	4	14.41	21	14.40	14.45	-17	15,762	-0.11%
2019/11/05	0	0.00	11	14.30	14.40	-11	15,751	-0.07%
2019/11/04	17	14.25	41	14.28	14.30	-24	15,825	-0.15%
2019/11/01	0	0.00	2	14.20	14.20	-2	15,845	-0.01%
2019/10/31	1	14.25	11	14.10	14.15	-10	16,057	-0.06%
2019/10/30	0	0.00	26.2	14.09	14.10	-26.2	15,777	-0.17%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/25	5	13.95	0	0.00	14.00	5	15,945	0.03%
2019/10/23	0	0.00	0.1	13.95	13.95	-0.1	16,119	0.00%
2019/10/22	0	0.00	1	14.00	14.00	-1	16,269	-0.01%
2019/10/21	0	0.00	0.1	13.95	13.95	-0.1	16,419	0.00%
2019/10/18	1	13.90	5	13.95	13.95	-4	16,510	-0.02%
2019/10/16	2	13.90	0	0.00	13.95	2	16,815	0.01%
2019/10/14	47	13.90	3.2	13.85	13.90	43.8	17,143	0.26%
2019/10/09	30	13.80	0	0.00	13.75	30	17,196	0.17%
2019/10/08	40	13.85	5	13.85	13.85	35	17,366	0.20%
2019/10/04	57	13.80	0	0.00	13.75	57	17,457	0.33%
2019/10/03	7.9	13.81	1	13.85	13.80	6.9	17,488	0.04%
2019/10/02	1	13.90	4	14.00	13.90	-3	17,541	-0.02%
2019/10/01	31	14.00	15.5	13.95	14.00	15.5	17,436	0.09%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/25	3	13.90	0	0.00	13.95	3	17,395	0.02%
2019/09/20	1	14.10	0.5	14.10	14.10	0.5	17,518	0.00%
2019/09/19	0	0.00	1	14.05	14.10	-1	17,310	-0.01%
2019/09/17	0	0.00	20.8	13.99	14.00	-20.8	17,057	-0.12%
2019/09/16	4	13.86	0	0.00	13.85	4	17,059	0.02%
2019/09/11	0	0.00	7	13.85	13.90	-7	17,071	-0.04%
2019/09/10	0	0.00	1	13.85	13.90	-1	17,039	-0.01%
2019/09/09	11	13.85	16.6	13.81	13.80	-5.6	16,822	-0.03%
2019/09/06	2	13.68	3	13.70	13.75	-1	16,748	-0.01%
2019/09/05	30	13.60	0.6	13.70	13.65	29.4	16,697	0.18%
2019/09/04	5	13.55	0	0.00	13.50	5	16,807	0.03%
2019/09/03	20	13.50	0	0.00	13.45	20	16,973	0.12%
2019/09/02	33	13.45	0	0.00	13.45	33	17,144	0.19%
2019/08/30	14	13.37	0	0.00	13.40	14	17,252	0.08%
2019/08/29	16	13.36	2	13.40	13.35	14	16,717	0.08%
2019/08/28	36	13.55	0	0.00	13.50	36	16,111	0.22%
2019/08/27	21.1	13.55	0	0.00	13.45	21.1	16,227	0.13%
2019/08/26	15	13.55	0	0.00	13.50	15	16,116	0.09%
2019/08/21	2	13.60	0	0.00	13.65	2	17,472	0.01%
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/19	32	13.70	13	13.65	13.65	19	17,732	0.11%
2019/08/16	6	13.55	0	0.00	13.55	6	17,708	0.03%
2019/08/15	14	13.51	0	0.00	13.50	14	17,571	0.08%
2019/08/14	18	13.69	12	13.70	13.65	6	17,700	0.03%
2019/08/13	16	13.65	0	0.00	13.60	16	17,669	0.09%
2019/08/12	48	13.68	0	0.00	13.70	48	17,584	0.27%
2019/08/08	2	14.30	0	0.00	14.30	2	17,240	0.01%
2019/08/07	3	14.28	0	0.00	14.35	3	16,817	0.02%
2019/08/06	3	14.25	0	0.00	14.35	3	16,932	0.02%
2019/08/05	0	0.00	3	14.30	14.35	-3	16,796	-0.02%
2019/08/02	37	14.33	10	14.25	14.25	27	16,717	0.16%
2019/08/01	10	14.52	0	0.00	14.45	10	16,650	0.06%
2019/07/31	4	14.60	0	0.00	14.60	4	16,544	0.02%
2019/07/30	1	14.60	0	0.00	14.60	1	16,217	0.01%
2019/07/29	0	0.00	1	14.70	14.70	-1	16,445	-0.01%
2019/07/26	3	14.68	23	14.70	14.65	-20	16,678	-0.12%
2019/07/25	1	14.65	3	14.70	14.75	-2	16,853	-0.01%
2019/07/24	0	0.00	37	14.70	14.55	-37	16,819	-0.22%
2019/07/23	3	14.73	1	14.80	14.65	2	17,011	0.01%
2019/07/22	0	0.00	1	14.75	14.75	-1	17,563	-0.01%
2019/07/19	1	14.70	0	0.00	14.70	1	17,729	0.01%
2019/07/18	2	14.68	41	14.65	14.65	-39	17,732	-0.22%
2019/07/17	0	0.00	1	14.60	14.65	-1	17,651	-0.01%
2019/07/16	0	0.00	2	14.58	14.55	-2	17,741	-0.01%
2019/07/15	4	14.55	18	14.55	14.55	-14	17,655	-0.08%
2019/07/12	0	0.00	2	14.63	14.55	-2	17,662	-0.01%
2019/07/11	0	0.00	1	14.45	14.50	-1	17,487	-0.01%
2019/07/10	0	0.00	1	14.40	14.40	-1	17,438	-0.01%
2019/07/08	1	14.40	31	14.38	14.40	-30	17,633	-0.17%
2019/07/04	0	0.00	10	14.30	14.35	-10	17,888	-0.06%
2019/07/03	0	0.00	10	14.30	14.30	-10	17,897	-0.06%
2019/07/01	74	14.34	3	14.40	14.30	71	17,976	0.39%
2019/06/28	1	14.30	5	14.35	14.30	-4	17,897	-0.02%
2019/06/27	0	0.00	15	14.35	14.30	-15	17,996	-0.08%
2019/06/24	0	0.00	12	14.34	14.35	-12	18,085	-0.07%
2019/06/21	0	0.00	1.7	14.33	14.35	-1.7	18,238	-0.01%
2019/06/20	0	0.00	7	14.30	14.35	-7	18,312	-0.04%
2019/06/19	1	14.25	4	14.30	14.30	-3	18,669	-0.02%
2019/06/14	15	14.05	1	14.10	14.15	14	18,893	0.07%
2019/06/13	5	14.00	0	0.00	14.05	5	18,937	0.03%
2019/06/12	6	14.00	0	0.00	14.05	6	18,976	0.03%
2019/06/11	0	0.00	14	14.25	14.15	-14	18,809	-0.07%
2019/06/10	0	0.00	35	14.30	14.30	-35	18,748	-0.19%
2019/06/06	0	0.00	15	14.30	14.25	-15	18,749	-0.08%
2019/06/05	12	14.15	0	0.00	14.20	12	19,513	0.06%
2019/06/04	0	0.00	2	14.10	14.10	-2	19,525	-0.01%
2019/06/03	3	14.07	2	14.03	14.15	1	19,528	0.01%
2019/05/31	2	14.08	1	14.10	14.10	1	19,408	0.01%
2019/05/29	1	13.95	0	0.00	13.90	1	19,364	0.01%
2019/05/27	0	0.00	7.7	14.05	14.10	-7.7	18,394	-0.04%
2019/05/24	0	0.00	1	14.00	14.00	-1	18,252	-0.01%
2019/05/21	3	13.90	22	13.90	14.00	-19	18,406	-0.10%
2019/05/20	2	13.75	0	0.00	13.85	2	18,269	0.01%
2019/05/17	3	13.75	0	0.00	13.75	3	18,335	0.02%
2019/05/16	5	13.71	0.2	13.80	13.70	4.8	18,410	0.03%
2019/05/15	6	13.80	0	0.00	13.75	6	18,301	0.03%
2019/05/14	131	13.79	0	0.00	13.75	131	18,286	0.72%	大買/鉅額交易
2019/05/13	4	13.85	6	13.88	13.85	-2	18,111	-0.01%
2019/05/09	3	13.90	0	0.00	13.85	3	18,350	0.02%
2019/05/08	4	13.94	10	13.95	14.05	-6	18,217	-0.03%
2019/05/06	2	13.90	0	0.00	13.85	2	18,278	0.01%
2019/05/03	14	13.99	0	0.00	14.00	14	18,092	0.08%
2019/05/02	3	14.00	0	0.00	14.10	3	17,827	0.02%
2019/04/30	5	14.01	0	0.00	14.00	5	17,854	0.03%
2019/04/29	13	13.99	0	0.00	14.00	13	17,960	0.07%
2019/04/26	11	13.85	0	0.00	13.90	11	17,634	0.06%
2019/04/25	2	14.15	10	14.10	14.10	-8	16,934	-0.05%
2019/04/24	1	14.25	3	14.20	14.20	-2	16,893	-0.01%
2019/04/23	2	14.15	0	0.00	14.15	2	16,882	0.01%
2019/04/22	1	14.25	0	0.00	14.10	1	16,841	0.01%
2019/04/19	12	14.21	0	14.25	14.25	12	16,670	0.07%
2019/04/18	12	14.18	22	14.20	14.20	-10	16,873	-0.06%
2019/04/15	1	14.25	0	0.00	14.20	1	17,120	0.01%
2019/04/12	1	14.15	0	0.00	14.20	1	17,108	0.01%
2019/04/10	8	14.20	0	0.00	14.25	8	16,894	0.05%
2019/04/09	10	14.15	1	14.20	14.25	9	16,839	0.05%
2019/04/01	1	14.00	0	0.00	14.00	1	17,226	0.01%
2019/03/29	25	14.05	5.8	14.02	14.05	19.2	17,144	0.11%
2019/03/28	3	13.95	0	0.00	13.95	3	17,027	0.02%
2019/03/27	14	13.99	0	0.00	13.95	14	17,111	0.08%
2019/03/26	0	0.00	8.9	13.99	14.00	-8.9	17,109	-0.05%
2019/03/25	8	13.80	0	0.00	13.85	8	17,336	0.05%
2019/03/22	5	13.85	0	0.00	13.85	5	17,093	0.03%
2019/03/21	0	0.00	5	14.00	14.00	-5	16,710	-0.03%
2019/03/20	8	13.96	0	0.00	14.00	8	16,833	0.05%
2019/03/19	8	14.00	0	0.00	14.00	8	16,689	0.05%
2019/03/18	14	13.86	0	0.00	13.90	14	16,585	0.08%
2019/03/15	10	13.80	0	0.00	13.85	10	16,712	0.06%
2019/03/14	4	13.75	0	0.00	13.75	4	16,591	0.02%
2019/03/13	1	13.75	0	0.00	13.75	1	16,703	0.01%
2019/03/12	41	13.75	2	13.75	13.75	39	16,757	0.23%
2019/03/11	43	13.71	0	0.00	13.65	43	16,589	0.26%
2019/03/08	0	0.00	0.2	13.95	13.85	-0.2	15,595	0.00%
2019/03/07	3	13.97	116.8	13.90	13.95	-113.8	15,702	-0.72%	大賣/鉅額交易
2019/03/06	0	0.00	33	13.90	14.00	-33	15,935	-0.21%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	5	13.85	0	0.00	13.95	5	16,225	0.03%
2019/02/26	0.1	14.00	0.9	14.00	13.95	-0.8	16,222	-0.01%
2019/02/25	0	0.00	10	13.90	14.00	-10	16,290	-0.06%
2019/02/22	3	13.93	7	13.95	13.95	-4	16,398	-0.02%
2019/02/21	1	13.85	1	13.90	13.90	0	16,512	0.00%
2019/02/20	1	13.90	1	13.85	13.90	0	16,535	0.00%
2019/02/19	5	13.80	22	13.80	13.80	-17	16,462	-0.10%
2019/02/18	6.2	13.75	0	0.00	13.80	6.2	16,430	0.04%
2019/02/15	3	13.70	7	13.70	13.70	-4	16,537	-0.02%
2019/02/14	0	0.00	4	13.66	13.65	-4	16,621	-0.02%
2019/02/11	16	13.61	0	0.00	13.65	16	16,800	0.10%
2019/01/30	20	13.55	0	0.00	13.60	20	16,820	0.12%
2019/01/28	1	13.45	2	13.45	13.45	-1	16,754	-0.01%
2019/01/25	2	13.45	0	0.00	13.45	2	16,700	0.01%
2019/01/24	4	13.30	0	0.00	13.30	4	16,586	0.02%
2019/01/23	15	13.40	0	0.00	13.40	15	16,684	0.09%
2019/01/22	7	13.30	0	0.00	13.30	7	16,675	0.04%
2019/01/21	12	13.38	0	0.00	13.30	12	16,457	0.07%
2019/01/18	0	0.00	5	13.40	13.40	-5	16,398	-0.03%
2019/01/17	1	13.25	0	0.00	13.35	1	16,659	0.01%
2019/01/16	10	13.35	0	0.00	13.30	10	16,779	0.06%
2019/01/15	74	13.40	74	13.35	13.45	0	16,635	0.00%
2019/01/14	20	13.35	0	0.00	13.35	20	16,573	0.12%
2019/01/09	0	0.00	2	13.40	13.45	-2	16,565	-0.01%
2019/01/08	13	13.20	31	13.20	13.25	-18	16,487	-0.11%
2019/01/04	9	13.01	0	0.00	13.00	9	16,888	0.05%
2019/01/03	1	13.15	0	0.00	13.10	1	17,612	0.01%
2019/01/02	14	13.06	3.6	13.11	13.10	10.4	17,693	0.06%
2018/12/28	1	13.05	0.1	13.10	13.05	0.9	17,671	0.00%
2018/12/27	4	13.10	0	0.00	13.10	4	17,784	0.02%
2018/12/26	5	13.05	0	0.00	12.95	5	17,890	0.03%
2018/12/25	15	13.07	0	0.00	13.05	15	17,653	0.08%
2018/12/24	5	13.17	3	13.20	13.20	2	17,542	0.01%
2018/12/22	3	13.17	0	0.00	13.20	3	17,548	0.02%
2018/12/21	31	13.24	0	0.00	13.25	31	17,596	0.18%
2018/12/20	6	13.25	0	0.00	13.25	6	17,717	0.03%
2018/12/19	6	13.27	0	0.00	13.35	6	17,629	0.03%
2018/12/18	12	13.29	0	0.00	13.25	12	17,601	0.07%
2018/12/17	3	13.42	0	0.00	13.35	3	17,599	0.02%
2018/12/14	20	13.40	0	0.00	13.45	20	17,740	0.11%
2018/12/13	4	13.40	0	0.00	13.45	4	17,757	0.02%
2018/12/12	3	13.35	0	0.00	13.40	3	17,610	0.02%
2018/12/11	9	13.35	0	0.00	13.35	9	17,482	0.05%
2018/12/10	9	13.35	20	13.35	13.35	-11	17,429	-0.06%
2018/12/07	20	13.50	0	0.00	13.50	20	17,192	0.12%
2018/12/06	37	13.45	0	0.00	13.45	37	17,179	0.22%
2018/12/05	65	13.50	0	0.00	13.55	65	17,221	0.38%
2018/12/04	1	13.60	0	0.00	13.65	1	17,242	0.01%
2018/12/03	12	13.65	0	0.00	13.65	12	17,463	0.07%
2018/11/30	21	13.60	0	0.00	13.55	21	17,444	0.12%
2018/11/29	3	13.53	0	0.00	13.50	3	17,363	0.02%
2018/11/28	1	13.55	0	0.00	13.55	1	17,095	0.01%
2018/11/27	6	13.48	0.5	13.55	13.45	5.5	16,987	0.03%
2018/11/26	72	13.54	0	0.00	13.50	72	17,020	0.42%
2018/11/23	30	13.49	51	13.55	13.50	-21	16,853	-0.12%
2018/11/22	30	13.60	0	0.00	13.60	30	16,676	0.18%
2018/11/20	28	13.86	0	0.00	13.75	28	16,426	0.17%
2018/11/14	1	13.65	0	0.00	13.80	1	19,334	0.01%
2018/11/13	6	13.67	0	0.00	13.75	6	19,703	0.03%
2018/11/12	5	13.79	0	0.00	13.80	5	19,713	0.03%
2018/11/09	44	13.90	20	13.90	13.95	24	19,946	0.12%
2018/11/08	0	0.00	4	13.95	14.05	-4	20,046	-0.02%
2018/11/07	0.8	14.00	0	0.00	13.95	0.8	20,139	0.00%
2018/11/06	0	0.00	11	13.94	13.85	-11	20,262	-0.05%
2018/11/05	1	13.75	0	0.00	13.85	1	20,550	0.00%
2018/11/02	2	13.65	0	0.00	13.75	2	20,877	0.01%
2018/11/01	7	13.66	10	13.70	13.70	-3	21,114	-0.01%
2018/10/31	0	0.00	10	13.80	13.75	-10	21,296	-0.05%
2018/10/30	7	13.44	2	13.40	13.50	5	21,577	0.02%
2018/10/29	5	13.31	0	0.00	13.35	5	21,656	0.02%
2018/10/26	7	13.35	3	13.35	13.40	4	21,831	0.02%
2018/10/25	47	13.41	12	13.40	13.40	35	21,800	0.16%
2018/10/24	11	13.62	0	0.00	13.65	11	21,778	0.05%
2018/10/23	3	13.72	0	0.00	13.70	3	21,699	0.01%
2018/10/22	3	13.78	0	0.00	13.90	3	21,736	0.01%
2018/10/19	15	13.81	0	0.00	13.75	15	21,778	0.07%
2018/10/18	6	13.92	0	0.00	13.90	6	21,590	0.03%
2018/10/17	14	13.96	0.9	14.00	13.95	13.1	21,692	0.06%
2018/10/16	1	13.95	0	0.00	14.00	1	21,573	0.00%
2018/10/15	34	13.99	0	0.00	13.95	34	21,462	0.16%
2018/10/12	116.8	13.99	0	0.00	14.15	116.8	21,219	0.55%	大買/鉅額交易
2018/10/11	85	14.02	28	13.93	13.90	57	20,843	0.27%
2018/10/09	5	14.36	0	0.00	14.40	5	20,095	0.02%
2018/10/08	46	14.44	15	14.45	14.40	31	20,094	0.15%
2018/10/05	18.6	14.45	0	0.00	14.45	18.6	20,007	0.09%
2018/10/04	13.1	14.54	45	14.57	14.60	-31.9	19,791	-0.16%
2018/10/03	9	14.67	0	0.00	14.70	9	19,607	0.05%
2018/10/02	0	0.00	5	14.76	14.75	-5	19,642	-0.03%
2018/10/01	2	14.82	0	0.00	14.85	2	19,487	0.01%
2018/09/28	3	14.70	2	14.70	14.75	1	19,516	0.01%
2018/09/27	1	14.65	4	14.60	14.75	-3	19,372	-0.02%
2018/09/26	7	14.64	0	0.00	14.65	7	19,114	0.04%
2018/09/25	0	0.00	31	14.70	14.70	-31	19,208	-0.16%
2018/09/21	0	0.00	1	14.65	14.70	-1	19,115	-0.01%
2018/09/20	1.7	14.57	2	14.58	14.60	-0.3	18,765	0.00%
2018/09/19	2	14.50	0	0.00	14.55	2	18,727	0.01%
2018/09/18	11	14.35	1	14.45	14.45	10	18,652	0.05%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	52	14.40	0.8	14.45	14.35	51.2	18,691	0.27%
2018/09/13	3	14.32	14	14.31	14.35	-11	18,629	-0.06%
2018/09/12	1	14.15	10	14.15	14.15	-9	18,675	-0.05%
2018/09/11	24	14.01	8	14.10	14.10	16	18,757	0.09%
2018/09/10	39	14.06	10	14.15	14.10	29	18,765	0.15%
2018/09/07	11	14.16	1	14.20	14.15	10	18,837	0.05%
2018/09/06	4	14.29	0	0.00	14.25	4	18,861	0.02%
2018/09/05	9	14.32	0	0.00	14.30	9	18,788	0.05%
2018/09/04	3	14.40	3	14.40	14.40	0	18,821	0.00%
2018/09/03	1	14.40	0	0.00	14.45	1	18,874	0.01%
2018/08/31	2	14.45	5	14.40	14.45	-3	19,079	-0.02%
2018/08/30	1	14.35	0	0.00	14.35	1	19,020	0.01%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/27	1	14.35	0	0.00	14.40	1	19,145	0.01%
2018/08/24	26	14.24	0	0.00	14.25	26	19,188	0.14%
2018/08/23	66	14.38	8.3	14.45	14.35	57.7	19,121	0.30%
2018/08/22	21.7	14.54	14	14.55	14.55	7.7	18,738	0.04%
2018/08/21	9	15.32	6	15.26	15.35	3	17,223	0.02%
2018/08/20	24	15.15	0	0.00	15.10	24	16,252	0.15%
2018/08/17	5	15.00	0	0.00	15.00	5	15,675	0.03%
2018/08/16	32	14.90	0	0.00	14.90	32	15,468	0.21%
2018/08/15	40	15.00	0	0.00	14.95	40	15,153	0.26%
2018/08/14	7	15.05	15	15.00	15.05	-8	14,943	-0.05%
2018/08/10	2	15.10	20	15.05	15.10	-18	14,706	-0.12%
2018/08/09	11	14.96	0	0.00	14.90	11	14,439	0.08%
2018/08/08	3	14.98	11	15.00	15.00	-8	14,035	-0.06%
2018/08/06	28	14.91	0	0.00	14.90	28	13,871	0.20%
2018/08/03	1	14.95	10	15.00	15.05	-9	13,540	-0.07%
2018/07/27	0	0.00	20	14.95	14.95	-20	13,338	-0.15%
2018/07/25	0	0.00	6	14.85	14.80	-6	13,372	-0.04%
2018/07/19	1	14.60	22	14.60	14.60	-21	13,516	-0.16%
2018/07/18	3	14.60	0	0.00	14.65	3	13,543	0.02%
2018/07/16	0	0.00	40	14.55	14.45	-40	13,464	-0.30%
2018/07/11	3	14.35	0	0.00	14.40	3	13,462	0.02%
2018/07/09	5	14.30	0	0.00	14.30	5	13,454	0.04%
2018/07/06	41	14.13	0	0.00	14.15	41	13,456	0.30%
2018/07/05	0	0.00	2	14.25	14.25	-2	13,373	-0.01%
2018/07/04	0	0.00	5	14.25	14.30	-5	13,504	-0.04%
2018/07/03	5	14.32	0	0.00	14.25	5	13,666	0.04%
2018/06/28	5	14.37	0	0.00	14.35	5	13,709	0.04%
2018/06/27	3	14.40	10	14.40	14.40	-7	13,698	-0.05%
2018/06/26	4	14.44	0	0.00	14.40	4	13,809	0.03%
2018/06/19	36	14.44	0	0.00	14.40	36	14,323	0.25%
2018/06/15	11	14.55	2	14.50	14.55	9	14,339	0.06%
2018/06/14	13	14.55	0	0.00	14.45	13	14,223	0.09%
2018/06/13	0	0.00	0.2	14.75	14.75	-0.2	14,065	0.00%
2018/06/12	1	14.80	0	0.00	14.75	1	14,389	0.01%
2018/06/11	0	0.00	2	14.90	14.85	-2	14,257	-0.01%
2018/06/08	1	14.90	0	0.00	14.95	1	14,340	0.01%
2018/06/07	1	14.95	1	14.95	15.05	0	14,243	0.00%
2018/06/06	1	15.00	20	14.95	15.00	-19	14,228	-0.13%
2018/06/05	0	0.00	1	14.90	15.00	-1	14,115	-0.01%
2018/05/31	0	0.00	22	14.75	14.75	-22	13,701	-0.16%
2018/05/30	12	14.59	0	0.00	14.55	12	13,274	0.09%
2018/05/29	0.7	14.75	0	0.00	14.75	0.7	13,122	0.01%
2018/05/24	1	14.75	0	0.00	14.85	1	13,445	0.01%
2018/05/23	5	14.80	0	0.00	14.80	5	13,557	0.04%
2018/05/22	30	14.85	4	14.85	14.85	26	13,697	0.19%
2018/05/18	10	14.80	45	14.77	14.80	-35	13,868	-0.25%
2018/05/17	23	14.75	0	0.00	14.70	23	13,999	0.16%
2018/05/16	3	14.60	60	14.63	14.70	-57	14,038	-0.41%
2018/05/14	2	14.58	0	0.00	14.60	2	15,487	0.01%
2018/05/11	2	14.55	12	14.55	14.60	-10	15,514	-0.06%
2018/05/04	32	14.35	0	0.00	14.35	32	15,118	0.21%
2018/05/03	2	14.40	20	14.40	14.35	-18	15,080	-0.12%
2018/05/02	1	14.45	11	14.50	14.50	-10	15,217	-0.07%
2018/04/30	1	14.35	0	0.00	14.45	1	15,189	0.01%
2018/04/27	61	14.30	0	0.00	14.35	61	15,086	0.40%
2018/04/26	0	0.00	0.4	14.20	14.20	-0.4	15,067	0.00%
2018/04/24	30	14.30	0	0.00	14.25	30	15,298	0.20%
2018/04/23	0	0.00	15	14.30	14.40	-15	15,479	-0.10%
2018/04/17	1	14.10	0	0.00	14.20	1	15,783	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	72	14.30	0	0.00	14.25	72	16,225	0.44%
2018/04/10	15	14.10	0	0.00	14.30	15	16,733	0.09%
2018/04/09	5	14.10	0	0.00	14.10	5	16,726	0.03%
2018/04/03	38	14.09	0	0.00	14.10	38	16,906	0.22%
2018/04/02	4	14.25	0	0.00	14.20	4	16,856	0.02%
2018/03/31	2	14.25	0	0.00	14.25	2	16,829	0.01%
2018/03/30	15	14.25	0	0.00	14.30	15	16,996	0.09%
2018/03/28	1	14.40	60	14.45	14.35	-59	16,653	-0.35%
2018/03/27	2	14.50	0	0.00	14.55	2	16,650	0.01%
2018/03/23	12	14.24	0	0.00	14.30	12	16,483	0.07%
2018/03/22	1	14.45	5	14.50	14.45	-4	16,264	-0.02%
2018/03/21	0	0.00	20	14.50	14.55	-20	16,201	-0.12%
2018/03/20	5	14.50	22	14.45	14.50	-17	16,377	-0.10%
2018/03/19	0	0.00	204	14.50	14.50	-204	16,415	-1.24%	大賣/鉅額交易
2018/03/16	11	14.30	0	0.00	14.35	11	16,305	0.07%
2018/03/15	2	14.40	0.4	14.40	14.40	1.6	16,103	0.01%
2018/03/13	1	14.10	31	14.15	14.20	-30	16,075	-0.19%
2018/03/09	77	13.90	0	0.00	13.90	77	16,094	0.48%
2018/03/08	85	13.90	0	0.00	13.95	85	16,248	0.52%
2018/03/02	2	14.00	0	0.00	14.00	2	17,291	0.01%
2018/02/26	0	0.00	1	14.10	14.10	-1	17,084	-0.01%
2018/02/22	1	13.85	0.1	14.00	13.90	0.9	17,347	0.01%
2018/02/21	0	0.00	1	13.95	14.00	-1	17,795	-0.01%
2018/02/09	11	13.55	0	0.00	13.60	11	17,554	0.06%
2018/02/07	204	13.70	2	13.93	13.50	202	17,154	1.18%	大買/鉅額交易
2018/02/06	19	13.74	1	13.70	13.45	18	16,510	0.11%
2018/02/05	29	14.34	0	0.00	14.30	29	15,559	0.19%
2018/01/31	1	14.55	12	14.60	14.70	-11	15,511	-0.07%
2018/01/30	7	14.65	1	14.70	14.60	6	15,320	0.04%
2018/01/29	4	14.75	0	0.00	14.75	4	15,281	0.03%
2018/01/26	0	0.00	1	14.75	14.75	-1	15,180	-0.01%
2018/01/25	0	0.00	20	14.80	14.80	-20	15,167	-0.13%
2018/01/24	0	0.00	1	14.65	14.70	-1	14,936	-0.01%
2018/01/22	1.3	14.71	0.8	14.75	14.80	0.5	14,771	0.00%
2018/01/19	2	14.70	24	14.72	14.80	-22	14,703	-0.15%
2018/01/18	0	0.00	0.1	14.65	14.75	-0.1	14,634	0.00%
2018/01/17	5.2	14.55	26	14.61	14.65	-20.8	14,314	-0.15%
2018/01/15	5	14.50	2	14.50	14.55	3	13,970	0.02%
2018/01/12	0	0.00	3	14.52	14.55	-3	13,894	-0.02%
2018/01/11	0	0.00	2	14.50	14.55	-2	13,779	-0.01%
2018/01/10	0	0.00	36.5	14.48	14.55	-36.5	13,873	-0.26%
2018/01/09	0	0.00	15	14.45	14.50	-15	13,695	-0.11%
2018/01/08	3	14.32	11	14.37	14.40	-8	13,508	-0.06%
2018/01/05	0	0.00	0.6	14.10	14.20	-0.6	13,336	0.00%
2018/01/03	0.4	14.05	9	14.09	14.10	-8.6	13,634	-0.06%
2018/01/02	0	0.00	7	14.00	14.00	-7	13,521	-0.05%