台新金 (2887)-兆豐-北高雄券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.55
漲跌
▼0.15
漲幅
-0.85%
成交量
31,502張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	41.1	17.60	6.1	17.62	17.55	35	34,766	0.10%
2024/12/10	0	17.70	0	0.00	17.70	0	34,999	0.00%
2024/12/09	7.1	17.59	0.1	17.55	17.65	7	35,042	0.02%
2024/12/06	0.1	17.50	0	0.00	17.45	0.1	35,104	0.00%
2024/12/05	3.2	17.41	0	0.00	17.45	3.2	35,083	0.01%
2024/12/04	7	17.32	0	0.00	17.30	7	35,252	0.02%
2024/12/03	4	17.43	1	17.50	17.50	3	35,433	0.01%
2024/12/02	6.3	17.40	3.6	17.44	17.40	2.7	35,574	0.01%
2024/11/29	2.6	17.20	0	0.00	17.10	2.6	35,444	0.01%
2024/11/28	2	17.33	0	0.00	17.30	2	35,580	0.01%
2024/11/27	18.1	17.43	10	17.50	17.45	8.1	35,919	0.02%
2024/11/26	0	0.00	100	17.55	17.55	-100	36,247	-0.28%
2024/11/25	10	17.40	10.7	17.30	18.00	-0.7	36,551	0.00%
2024/11/21	0.2	17.30	0.3	17.25	17.25	-0.2	38,004	0.00%
2024/11/20	19	17.37	11	17.25	17.35	8	37,793	0.02%
2024/11/19	1.1	17.04	3	17.45	17.45	-1.9	37,524	-0.01%
2024/11/18	12.2	16.99	11	17.00	16.90	1.2	36,906	0.00%
2024/11/15	2	17.00	0	0.00	16.90	2	36,605	0.01%
2024/11/14	14.3	16.89	2	16.85	16.85	12.3	36,611	0.03%
2024/11/13	24.1	16.95	0	0.00	17.05	24.1	36,603	0.07%
2024/11/12	10.7	17.03	11	16.95	17.00	-0.3	36,471	0.00%
2024/11/11	1	17.10	3.7	17.11	17.15	-2.7	36,229	-0.01%
2024/11/08	11.4	17.20	73	17.15	17.15	-61.6	36,643	-0.17%
2024/11/07	4	17.16	0	0.00	17.20	4	36,810	0.01%
2024/11/06	3	17.10	0	0.00	17.05	3	37,256	0.01%
2024/11/05	0.2	17.19	3	17.15	17.15	-2.8	38,421	-0.01%
2024/11/04	6	17.03	1	17.10	17.10	5	39,298	0.01%
2024/11/01	9.3	16.94	0.9	17.05	17.00	8.4	39,739	0.02%
2024/10/30	12.1	17.18	0	0.00	17.10	12.1	39,696	0.03%
2024/10/29	15	17.15	0	0.00	17.20	15	39,827	0.04%
2024/10/28	0.2	17.25	1	17.45	17.25	-0.8	40,039	0.00%
2024/10/25	10	17.20	0	0.00	17.20	10	40,432	0.02%
2024/10/24	5.2	17.15	0	0.00	17.20	5.2	40,749	0.01%
2024/10/23	4.5	17.32	0	0.00	17.20	4.5	40,628	0.01%
2024/10/22	4.1	17.38	0	0.00	17.45	4.1	40,770	0.01%
2024/10/21	34.2	17.44	36.2	17.46	17.50	-2	40,886	0.00%
2024/10/18	0.2	17.50	1	17.60	17.55	-0.9	40,979	0.00%
2024/10/17	1.9	17.42	10	17.40	17.45	-8.1	40,979	-0.02%
2024/10/16	29.1	17.27	0	0.00	17.35	29.1	41,064	0.07%
2024/10/15	33.2	17.28	22.3	17.35	17.55	10.9	40,907	0.03%
2024/10/14	29.3	17.45	28	17.47	17.45	1.3	40,333	0.00%
2024/10/11	28	17.87	22	17.81	17.75	6	40,032	0.02%
2024/10/09	12.7	18.07	0	0.00	18.10	12.7	39,619	0.03%
2024/10/08	1.3	17.94	0	0.00	18.20	1.3	39,338	0.00%
2024/10/07	11.2	18.11	0	0.00	18.20	11.2	38,665	0.03%
2024/10/04	7	18.23	6	18.20	18.20	1	38,129	0.00%
2024/10/01	1	18.25	2	18.25	18.40	-1	37,731	0.00%
2024/09/30	21.2	18.40	0	0.00	18.40	21.2	37,817	0.06%
2024/09/27	3	18.35	112	18.36	18.40	-109	37,502	-0.29%	大賣/鉅額交易
2024/09/26	15.9	18.22	0	0.00	18.40	15.9	37,099	0.04%
2024/09/25	0	0.00	3	18.28	18.40	-3	36,729	-0.01%
2024/09/24	2	18.15	0	0.00	18.40	2	36,267	0.01%
2024/09/23	12	18.16	24	18.25	18.30	-12	35,931	-0.03%
2024/09/20	13.5	18.16	0	0.00	18.25	13.5	35,603	0.04%
2024/09/19	1	18.50	17.2	18.51	18.55	-16.2	34,261	-0.05%
2024/09/18	29.3	18.17	2	18.25	18.20	27.3	33,916	0.08%
2024/09/16	0	0.00	3.1	18.85	18.85	-3.1	33,031	-0.01%
2024/09/13	0	0.00	71.2	18.60	18.75	-71.2	32,831	-0.22%
2024/09/12	21.1	18.00	27.2	18.24	18.30	-6.1	32,368	-0.02%
2024/09/11	2.2	18.35	0	0.00	18.50	2.2	31,480	0.01%
2024/09/10	0	0.00	32.3	18.74	18.80	-32.3	30,926	-0.10%
2024/09/09	0.4	18.47	2	18.78	18.70	-1.6	30,531	-0.01%
2024/09/06	0.5	18.24	1.2	18.43	18.45	-0.7	30,094	0.00%
2024/09/05	2	18.40	0	0.00	18.20	2	30,048	0.01%
2024/09/04	14	17.94	29.2	18.04	18.15	-15.2	29,773	-0.05%
2024/09/03	6	18.36	11.5	18.30	18.45	-5.5	29,493	-0.02%
2024/09/02	0.5	18.70	1	18.70	18.65	-0.5	29,039	0.00%
2024/08/30	4	18.46	0.1	18.55	18.50	3.9	28,936	0.01%
2024/08/29	9.6	18.51	3.1	18.52	18.40	6.5	28,556	0.02%
2024/08/28	105.2	18.80	10	18.70	18.90	95.2	28,922	0.33%	大買/
2024/08/27	9	19.28	0	0.00	19.20	9	28,646	0.03%
2024/08/26	2.2	19.72	11.2	19.95	20.00	-9	28,196	-0.03%
2024/08/23	47.6	19.18	79.3	19.37	19.40	-31.7	26,705	-0.12%
2024/08/20	0	0.00	103.1	18.70	18.75	-103.1	25,345	-0.41%	大賣/鉅額交易
2024/08/19	0.2	18.80	50	18.65	18.60	-49.8	25,355	-0.20%
2024/08/16	0	0.00	50	18.70	18.80	-50	25,423	-0.20%
2024/08/15	6	18.54	69	18.50	18.35	-63	25,397	-0.25%
2024/08/14	0	0.00	7	18.63	18.80	-7	25,459	-0.03%
2024/08/13	1	18.20	0	18.25	18.30	1	25,182	0.00%
2024/08/12	0	0.00	0.1	18.20	18.20	-0.1	25,343	0.00%
2024/08/09	1	18.05	3	18.02	17.90	-2	25,444	-0.01%
2024/08/08	6	17.49	0	0.00	17.70	6	24,965	0.02%
2024/08/07	39.9	17.42	5.3	17.55	17.50	34.6	24,861	0.14%
2024/08/06	32.3	17.24	0	0.00	17.55	32.3	24,460	0.13%
2024/08/05	29.1	18.97	176	19.39	18.80	-146.9	23,277	-0.63%	大賣/鉅額交易
2024/08/02	2	19.90	11	19.97	20.10	-9	22,286	-0.04%
2024/08/01	31	20.11	0	0.00	20.15	31	21,886	0.14%
2024/07/31	0.1	20.30	14.1	20.31	20.30	-14	22,026	-0.06%
2024/07/30	1.2	20.17	4	20.20	20.20	-2.8	22,229	-0.01%
2024/07/29	3.8	20.18	12.9	20.20	20.40	-9.1	21,964	-0.04%
2024/07/26	0	0.00	4	19.98	20.05	-4	21,817	-0.02%
2024/07/23	0	0.00	2.1	19.85	20.00	-2.1	21,867	-0.01%
2024/07/22	1.2	19.46	5	19.55	19.60	-3.8	21,694	-0.02%
2024/07/19	17	19.66	0	0.00	19.75	17	21,228	0.08%
2024/07/18	2.2	19.81	0.3	20.00	19.95	1.8	20,811	0.01%
2024/07/17	20.5	19.88	0	20.00	19.90	20.5	20,427	0.10%
2024/07/16	52	19.94	2.2	19.96	20.00	49.8	20,147	0.25%
2024/07/15	2.1	20.06	4	20.00	20.00	-1.9	20,277	-0.01%
2024/07/12	0.1	19.95	0.1	20.00	20.05	0	20,139	0.00%
2024/07/11	3.4	19.94	10.4	19.97	19.95	-7	19,904	-0.04%
2024/07/10	3.5	19.75	0	0.00	19.75	3.5	19,949	0.02%
2024/07/09	0	0.00	4	19.58	19.60	-4	19,846	-0.02%
2024/07/08	0.2	19.35	28.2	19.35	19.50	-28	19,801	-0.14%
2024/07/05	0	19.30	1	19.25	19.25	-1	19,579	-0.01%
2024/07/04	17.5	19.29	4.4	19.25	19.30	13.1	19,682	0.07%
2024/07/03	5.5	19.01	4.9	19.03	19.20	0.6	19,525	0.00%
2024/07/02	0.1	18.80	10	18.85	18.80	-9.9	19,103	-0.05%
2024/07/01	2.1	18.85	0	0.00	18.85	2.1	19,094	0.01%
2024/06/28	2.3	18.76	0	0.00	18.85	2.3	19,050	0.01%
2024/06/27	3	18.70	0	0.00	18.75	3	18,919	0.02%
2024/06/26	3	18.82	1	18.80	18.80	2	18,980	0.01%
2024/06/25	0	0.00	16	18.85	18.95	-16	18,957	-0.08%
2024/06/24	2	18.80	0	0.00	18.75	2	18,753	0.01%
2024/06/21	0	0.00	51	18.70	18.70	-51	18,749	-0.27%
2024/06/20	7	18.64	0	0.00	18.60	7	18,392	0.04%
2024/06/19	2	18.70	0	0.00	18.65	2	18,273	0.01%
2024/06/18	7.2	18.62	0.4	18.60	18.65	6.7	18,175	0.04%
2024/06/17	0.2	18.70	63.3	18.78	18.70	-63.1	18,037	-0.35%
2024/06/14	4	18.63	15	18.63	18.75	-11	18,158	-0.06%
2024/06/13	0	0.00	5	18.67	18.60	-5	18,194	-0.03%
2024/06/12	0.7	18.65	5	18.60	18.55	-4.3	18,697	-0.02%
2024/06/11	1	18.60	7	18.76	18.65	-6	19,080	-0.03%
2024/06/07	1	18.70	11	18.77	18.80	-10	19,049	-0.05%
2024/06/06	2	18.65	9	18.61	18.60	-7	18,974	-0.04%
2024/06/05	1	18.40	0.4	18.45	18.40	0.6	18,826	0.00%
2024/06/04	5.1	18.42	0	0.00	18.40	5.1	18,999	0.03%
2024/06/03	4.2	18.50	4	18.55	18.50	0.2	18,959	0.00%
2024/05/31	2	18.40	0	0.00	18.40	2	19,205	0.01%
2024/05/30	9	18.29	0	0.00	18.25	9	18,493	0.05%
2024/05/29	39	18.39	10	18.45	18.30	29	18,366	0.16%
2024/05/28	3.9	18.56	10	18.58	18.60	-6.1	18,106	-0.03%
2024/05/27	1	18.55	1	18.55	18.50	0	18,210	0.00%
2024/05/24	6.7	18.66	12	18.66	18.60	-5.3	18,198	-0.03%
2024/05/23	2	18.73	12	18.75	18.70	-10	18,108	-0.06%
2024/05/22	0.3	18.85	5.3	18.85	18.90	-5	18,049	-0.03%
2024/05/21	6	18.76	1	18.80	18.85	5	17,948	0.03%
2024/05/20	24.2	18.90	4	18.95	19.00	20.2	17,795	0.11%
2024/05/17	10.5	18.78	0	0.00	18.90	10.5	17,642	0.06%
2024/05/16	2	18.75	21	18.76	18.80	-19	17,596	-0.11%
2024/05/15	4.5	18.71	15	18.80	18.70	-10.5	17,380	-0.06%
2024/05/14	1	18.65	2	18.70	18.70	-1	17,401	-0.01%
2024/05/13	9.4	18.70	102.1	18.80	18.80	-92.7	17,431	-0.53%	大賣/
2024/05/10	7.1	18.63	23	18.61	18.80	-16	17,250	-0.09%
2024/05/09	6.5	18.56	0	0.00	18.50	6.5	17,114	0.04%
2024/05/08	1.6	18.64	18.6	18.61	18.70	-17	17,073	-0.10%
2024/05/07	53.4	18.65	5.6	18.66	18.70	47.8	17,091	0.28%
2024/05/06	3.1	18.54	20.5	18.73	18.80	-17.4	16,864	-0.10%
2024/05/03	15.2	18.33	3	18.33	18.35	12.2	16,341	0.07%
2024/05/02	1.1	17.96	21	18.05	18.05	-20	15,614	-0.13%
2024/04/30	1	18.05	13.2	18.15	17.95	-12.2	15,503	-0.08%
2024/04/29	8	17.81	3	17.90	17.85	5	15,211	0.03%
2024/04/26	11	17.61	1	17.65	17.60	10	14,926	0.07%
2024/04/25	6	17.49	0	0.00	17.45	6	15,025	0.04%
2024/04/24	4	17.71	4	17.73	17.65	0	15,211	0.00%
2024/04/23	1	17.65	6	17.73	17.70	-5	15,631	-0.03%
2024/04/22	7	17.54	3	17.60	17.65	4	15,962	0.03%
2024/04/19	19.2	17.39	0	0.00	17.35	19.2	15,924	0.12%
2024/04/18	0.2	17.60	0	0.00	17.60	0.2	15,600	0.00%
2024/04/17	8	17.58	20	17.50	17.55	-12	15,465	-0.08%
2024/04/16	38.2	17.54	3.3	17.52	17.40	34.9	15,357	0.23%
2024/04/15	3	17.87	0	0.00	17.85	3	14,865	0.02%
2024/04/12	5.8	17.92	2.9	17.92	17.90	2.9	14,797	0.02%
2024/04/11	1	18.00	1	18.00	18.00	0	14,551	0.00%
2024/04/10	1.1	18.05	12.4	18.10	18.10	-11.4	14,512	-0.08%
2024/04/09	0.3	18.10	3	18.13	18.10	-2.8	14,490	-0.02%
2024/04/08	2.2	18.05	1.4	18.09	18.05	0.8	14,371	0.01%
2024/04/03	6.2	17.92	0	0.00	17.90	6.2	14,267	0.04%
2024/04/02	1	18.05	18.5	18.05	18.05	-17.5	14,268	-0.12%
2024/04/01	32.1	18.05	0	0.00	18.05	32.1	14,313	0.22%
2024/03/29	0.2	18.05	0	0.00	18.00	0.2	14,282	0.00%
2024/03/28	0	0.00	0.3	18.00	17.95	-0.3	14,097	0.00%
2024/03/27	14	18.04	3	18.05	18.05	11	14,000	0.08%
2024/03/26	6.1	18.00	1	18.05	18.05	5.1	14,045	0.04%
2024/03/25	20.6	18.05	37	18.00	17.95	-16.4	14,023	-0.12%
2024/03/22	17	18.00	0	0.00	18.05	17	14,188	0.12%
2024/03/21	0	0.00	17	18.06	18.05	-17	14,184	-0.12%
2024/03/20	8.3	17.86	1	17.90	17.85	7.3	14,344	0.05%
2024/03/19	17.1	17.90	0	0.00	17.90	17.1	14,461	0.12%
2024/03/18	3.1	18.05	5	18.15	18.10	-1.9	14,282	-0.01%
2024/03/15	3.1	18.00	2.2	18.10	18.15	0.8	14,187	0.01%
2024/03/14	3.4	18.12	7	18.11	18.20	-3.6	13,639	-0.03%
2024/03/13	1.1	17.90	18	17.86	17.95	-17	13,230	-0.13%
2024/03/12	1	17.85	2	17.90	17.90	-1	13,031	-0.01%
2024/03/11	0.1	17.90	0	0.00	17.80	0.1	12,987	0.00%
2024/03/08	21.6	17.74	5.2	17.65	17.85	16.4	12,960	0.13%
2024/03/07	1.1	17.70	34	17.63	17.70	-32.9	12,762	-0.26%
2024/03/06	6.1	17.67	3.1	17.60	17.70	2.9	12,726	0.02%
2024/03/05	1.3	17.35	1.1	17.35	17.30	0.1	12,922	0.00%
2024/03/04	11.2	17.35	20.1	17.35	17.35	-8.9	12,936	-0.07%
2024/03/01	4	17.35	2	17.38	17.35	2	13,014	0.02%
2024/02/29	0	17.35	3.1	17.25	17.40	-3	12,970	-0.02%
2024/02/27	4.1	17.27	1	17.20	17.25	3.1	12,722	0.02%
2024/02/26	4	17.26	0	0.00	17.25	4	12,521	0.03%
2024/02/23	25	17.30	16.8	17.37	17.30	8.2	12,491	0.07%
2024/02/22	1.3	17.41	5	17.40	17.40	-3.7	12,768	-0.03%
2024/02/21	1	17.40	0	0.00	17.45	1	12,805	0.01%
2024/02/20	2	17.35	10.7	17.40	17.35	-8.7	12,877	-0.07%
2024/02/19	4.4	17.30	1.5	17.35	17.35	2.9	12,892	0.02%
2024/02/16	4.1	17.15	0	0.00	17.15	4.1	13,054	0.03%
2024/02/15	2	17.18	3.1	17.22	17.15	-1.1	12,978	-0.01%
2024/02/05	8.4	17.12	0	0.00	17.10	8.4	12,700	0.07%
2024/02/02	2	17.18	0	0.00	17.20	2	12,592	0.02%
2024/02/01	0	0.00	3	17.25	17.25	-3	12,547	-0.02%
2024/01/31	2	17.15	0	0.00	17.15	2	12,472	0.02%
2024/01/30	3	17.18	0	0.00	17.15	3	12,405	0.02%
2024/01/29	0	0.00	3	17.40	17.35	-3	12,384	-0.02%
2024/01/26	1.2	17.40	14	17.22	17.40	-12.8	12,414	-0.10%
2024/01/25	1	17.25	3	17.20	17.20	-2	12,448	-0.02%
2024/01/24	6	17.19	1	17.20	17.20	5	12,455	0.04%
2024/01/23	2	17.05	0.4	17.15	17.05	1.6	12,547	0.01%
2024/01/22	12	17.04	0	0.00	17.00	12	12,592	0.10%
2024/01/19	1	17.06	4	17.15	17.10	-3	12,352	-0.02%
2024/01/18	4.1	17.08	1.6	17.13	17.00	2.5	12,316	0.02%
2024/01/17	10.6	17.12	0	17.25	17.00	10.6	12,096	0.09%
2024/01/16	29.4	17.36	0.4	17.40	17.30	29	11,685	0.25%
2024/01/15	2	17.65	0	0.00	17.60	2	11,373	0.02%
2024/01/12	1	17.70	0	0.00	17.65	1	11,592	0.01%
2024/01/11	0	0.00	10	17.85	17.80	-10	11,521	-0.09%
2024/01/10	1	17.80	10	17.85	17.80	-9	11,572	-0.08%
2024/01/09	2.2	17.90	0	0.00	17.85	2.2	11,616	0.02%
2024/01/08	0	18.00	1	18.05	17.95	-1	11,642	-0.01%
2024/01/05	0	17.90	0	0.00	17.85	0	11,664	0.00%
2024/01/04	1.2	17.90	3.3	17.85	17.85	-2.1	11,833	-0.02%
2024/01/03	2.6	17.90	0	0.00	17.85	2.6	12,183	0.02%
2024/01/02	0.1	18.05	0	0.00	18.05	0.1	12,114	0.00%
2023/12/29	0	18.05	0	0.00	18.10	0	12,174	0.00%
2023/12/28	1	18.00	8	18.03	18.10	-7	12,355	-0.06%
2023/12/27	0.1	17.95	0	0.00	17.95	0.1	12,236	0.00%
2023/12/26	5.1	17.90	12.4	17.86	17.90	-7.4	12,182	-0.06%
2023/12/25	3.4	17.71	0.1	17.80	17.80	3.3	12,226	0.03%
2023/12/22	1.1	17.75	0	0.00	17.75	1.1	12,341	0.01%
2023/12/21	3.2	17.68	1	17.70	17.75	2.2	12,393	0.02%
2023/12/20	1.1	17.75	0	0.00	17.70	1.1	12,352	0.01%
2023/12/19	12.1	17.66	60	17.65	17.75	-48	12,298	-0.39%
2023/12/18	12.1	17.88	3	17.90	17.85	9.1	12,356	0.07%
2023/12/15	3.1	17.92	0.5	18.00	17.85	2.6	12,346	0.02%
2023/12/14	0.1	18.05	1	18.05	18.10	-1	11,974	-0.01%
2023/12/13	0.1	17.95	0	0.00	17.95	0.1	11,809	0.00%
2023/12/12	11.1	17.90	0.7	18.00	18.00	10.4	12,162	0.09%
2023/12/11	3.1	17.93	0.1	17.90	18.00	3	12,318	0.02%
2023/12/08	9.1	17.97	0	0.00	17.90	9.1	12,307	0.07%
2023/12/07	0.1	18.00	0	0.00	18.00	0.1	12,294	0.00%
2023/12/06	0.5	18.00	0	0.00	18.00	0.5	12,337	0.00%
2023/12/05	2	17.93	0	0.00	17.90	2	12,315	0.02%
2023/12/04	0.4	18.12	5	18.05	18.00	-4.6	12,347	-0.04%
2023/12/01	3.4	18.06	0	18.20	18.00	3.3	12,427	0.03%
2023/11/30	0.1	18.10	2	18.18	18.30	-2	12,330	-0.02%
2023/11/29	10.2	18.10	17.4	18.14	18.05	-7.3	11,815	-0.06%
2023/11/28	1.3	18.18	12.1	18.18	18.15	-10.8	11,684	-0.09%
2023/11/27	3.1	18.08	2	18.05	18.05	1.1	11,840	0.01%
2023/11/24	0	18.10	1	18.10	18.10	-1	11,906	-0.01%
2023/11/22	2.7	18.13	1	18.20	18.10	1.7	12,042	0.01%
2023/11/21	0.9	18.25	1	18.20	18.30	-0.1	12,090	0.00%
2023/11/20	0	18.00	0	0.00	18.05	0	11,794	0.00%
2023/11/17	0	18.05	6.1	18.08	18.00	-6.1	11,754	-0.05%
2023/11/16	5	18.05	2	18.05	18.05	3	11,635	0.03%
2023/11/15	2.7	17.91	13.2	17.92	18.00	-10.6	11,566	-0.09%
2023/11/14	3.4	17.80	0	0.00	17.85	3.4	11,403	0.03%
2023/11/13	6	17.80	2	17.80	17.80	4	11,644	0.03%
2023/11/10	5	17.75	0	0.00	17.70	5	11,971	0.04%
2023/11/09	4	17.78	0	0.00	17.75	4	12,118	0.03%
2023/11/08	5	17.80	15	17.80	17.85	-10	12,371	-0.08%
2023/11/07	0	17.85	1	17.85	17.80	-1	12,486	-0.01%
2023/11/06	1.1	17.61	1	17.85	17.85	0.1	12,560	0.00%
2023/11/03	2.2	17.65	2.3	17.72	17.65	0	12,458	0.00%
2023/11/02	0	17.45	9.1	17.52	17.55	-9.1	12,514	-0.07%
2023/11/01	0.1	17.25	0.2	17.35	17.25	-0.2	12,486	0.00%
2023/10/31	6.3	17.23	0	0.00	17.25	6.3	12,588	0.05%
2023/10/30	3.6	17.33	1	17.25	17.35	2.6	12,795	0.02%
2023/10/27	0.1	17.50	0	0.00	17.45	0.1	12,687	0.00%
2023/10/26	2	17.40	0	0.00	17.40	2	12,998	0.02%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	3.3	17.51	0.3	17.60	17.60	3	13,323	0.02%
2023/10/23	2.3	17.61	13	17.62	17.60	-10.7	13,889	-0.08%
2023/10/20	7.5	17.53	2	17.68	17.75	5.5	14,553	0.04%
2023/10/19	6.2	17.84	6	17.89	17.80	0.2	14,648	0.00%
2023/10/18	2.2	17.87	5.1	17.84	17.90	-2.9	14,787	-0.02%
2023/10/17	12.5	17.81	0	0.00	17.85	12.5	14,959	0.08%
2023/10/13	1.9	17.89	0	0.00	17.90	1.9	15,439	0.01%
2023/10/12	6.2	17.94	5	17.95	18.00	1.1	15,603	0.01%
2023/10/11	6.1	17.61	1.7	17.78	17.80	4.5	15,620	0.03%
2023/10/06	3.7	17.79	1	17.80	17.75	2.7	15,340	0.02%
2023/10/05	6.3	17.66	1	17.65	17.65	5.3	15,440	0.03%
2023/10/04	25.7	17.57	1	17.60	17.60	24.7	15,467	0.16%
2023/10/03	21.7	17.78	0	0.00	17.80	21.7	15,401	0.14%
2023/09/28	0.1	17.95	2.1	17.90	17.90	-2	16,289	-0.01%
2023/09/27	1.2	17.85	11.2	17.95	17.90	-10	16,292	-0.06%
2023/09/26	0.2	17.85	1	17.90	17.80	-0.9	16,234	-0.01%
2023/09/25	0.7	17.90	1	17.90	17.85	-0.3	16,194	0.00%
2023/09/22	1.1	17.76	0	0.00	17.75	1.1	16,425	0.01%
2023/09/21	13.5	17.82	0.8	17.80	17.80	12.7	16,478	0.08%
2023/09/20	1.3	18.02	0	0.00	18.00	1.3	16,294	0.01%
2023/09/19	0.5	18.15	0	0.00	18.10	0.5	16,307	0.00%
2023/09/18	0.6	18.25	0	0.00	18.20	0.6	16,455	0.00%
2023/09/15	1.4	18.11	4	18.25	18.30	-2.6	16,608	-0.02%
2023/09/14	11	17.90	9	18.07	18.15	2	16,338	0.01%
2023/09/13	12.2	17.85	0	0.00	17.80	12.2	16,301	0.07%
2023/09/12	0.3	17.85	0	17.85	17.85	0.2	16,570	0.00%
2023/09/11	8.8	17.75	1	17.75	17.75	7.8	16,623	0.05%
2023/09/08	1.1	17.81	0	0.00	17.75	1.1	16,706	0.01%
2023/09/07	2.4	17.80	312.6	17.75	17.75	-310.2	16,902	-1.84%	大賣/鉅額交易
2023/09/06	8.6	17.89	3	17.95	17.85	5.6	17,075	0.03%
2023/09/05	0.1	18.05	0	0.00	17.95	0.1	17,214	0.00%
2023/09/04	2.3	18.01	3	18.03	18.00	-0.7	17,298	0.00%
2023/09/01	1.7	17.94	6.1	18.00	17.90	-4.4	17,433	-0.03%
2023/08/31	4.1	17.99	0	0.00	17.80	4.1	17,611	0.02%
2023/08/30	0.1	18.05	2	18.13	18.05	-2	17,572	-0.01%
2023/08/29	0.1	18.00	1	18.00	17.95	-1	17,659	-0.01%
2023/08/28	1.1	17.86	1.9	17.95	17.80	-0.7	17,779	0.00%
2023/08/25	3.6	17.79	0.6	17.85	17.75	3	18,306	0.02%
2023/08/24	0.1	17.90	0	0.00	17.80	0.1	18,424	0.00%
2023/08/23	0.1	17.88	0	0.00	17.75	0.1	18,420	0.00%
2023/08/22	1	17.80	10	17.80	17.80	-9	18,493	-0.05%
2023/08/21	10.1	17.80	5.4	17.81	17.80	4.6	18,684	0.02%
2023/08/18	1.6	17.67	11	17.53	17.65	-9.5	18,774	-0.05%
2023/08/17	9.2	17.56	11	17.53	17.60	-1.8	18,912	-0.01%
2023/08/16	5.5	17.56	0	0.00	17.65	5.5	18,805	0.03%
2023/08/15	4.8	18.04	0.4	18.00	17.90	4.4	18,815	0.02%
2023/08/14	20.4	18.08	20	18.10	18.10	0.4	18,946	0.00%
2023/08/11	6.3	18.35	12	18.35	18.35	-5.7	19,084	-0.03%
2023/08/10	12.3	18.25	0	0.00	18.20	12.3	19,166	0.06%
2023/08/09	1.6	18.27	3	18.28	18.30	-1.5	19,246	-0.01%
2023/08/08	4.3	18.17	21	18.25	18.15	-16.7	19,430	-0.09%
2023/08/07	16.7	18.30	10	18.30	18.30	6.7	19,599	0.03%
2023/08/04	27.1	18.23	30	18.15	18.20	-2.9	19,726	-0.01%
2023/08/02	79.1	18.19	65	18.25	18.20	14.1	19,825	0.07%
2023/08/01	5.1	18.30	4.5	18.36	18.35	0.6	20,109	0.00%
2023/07/31	33.1	18.30	32	18.26	18.25	1.1	20,128	0.01%
2023/07/28	42.4	18.30	38	18.30	18.30	4.4	19,804	0.02%
2023/07/27	50.2	18.31	36	18.35	18.35	14.2	19,669	0.07%
2023/07/26	31.3	18.32	15	18.28	18.40	16.3	19,388	0.08%
2023/07/25	154.6	19.24	16	19.29	19.30	138.6	18,844	0.74%	大買/鉅額交易
2023/07/24	10.1	19.17	38.6	19.15	19.15	-28.6	18,061	-0.16%
2023/07/21	5.4	19.22	0.2	19.25	19.25	5.2	17,763	0.03%
2023/07/20	0.1	19.35	100	19.35	19.35	-100	17,628	-0.57%
2023/07/19	8.1	19.31	1	19.40	19.25	7.1	17,394	0.04%
2023/07/18	1.1	19.25	3.1	19.40	19.40	-2	17,223	-0.01%
2023/07/17	4.8	19.16	4	19.15	19.20	0.8	16,966	0.00%
2023/07/14	11.1	19.04	1	19.00	19.05	10.1	16,817	0.06%
2023/07/13	4.1	18.93	0	0.00	18.85	4.1	16,762	0.02%
2023/07/12	2.1	18.80	0	0.00	18.85	2.1	16,749	0.01%
2023/07/11	4.6	18.87	5	18.70	18.85	-0.4	16,703	0.00%
2023/07/10	3	18.42	2.1	18.48	18.35	0.9	16,760	0.01%
2023/07/07	18.2	18.24	2	18.23	18.25	16.2	16,722	0.10%
2023/07/06	22.7	18.67	0	0.00	18.50	22.7	16,296	0.14%
2023/07/05	2.1	18.90	0	0.00	18.90	2.1	15,851	0.01%
2023/07/04	5.1	18.96	0.8	18.95	18.90	4.3	15,812	0.03%
2023/07/03	1.2	18.92	9	18.98	19.00	-7.8	15,921	-0.05%
2023/06/30	4.1	18.86	0	0.00	18.90	4.1	16,122	0.03%
2023/06/29	3.1	18.95	1	19.05	19.00	2.1	15,940	0.01%
2023/06/28	13.9	19.05	0	0.00	19.05	13.9	15,971	0.09%
2023/06/27	1.8	19.07	4	19.20	19.10	-2.2	15,953	-0.01%
2023/06/26	103	19.18	17.6	19.10	19.15	85.4	15,913	0.54%	大買/
2023/06/21	5.4	19.05	3	19.13	19.15	2.4	15,828	0.01%
2023/06/19	2.4	18.86	83	18.90	18.90	-80.6	15,734	-0.51%
2023/06/16	0.4	19.04	5	18.95	19.00	-4.6	15,604	-0.03%
2023/06/15	0	19.05	7	19.01	19.00	-7	15,277	-0.05%
2023/06/14	0	0.00	1	19.10	19.10	-1	15,328	-0.01%
2023/06/13	6	18.98	0	0.00	19.00	6	15,594	0.04%
2023/06/12	11.1	19.06	5	19.11	19.00	6.1	15,505	0.04%
2023/06/09	0	0.00	1	19.00	19.05	-1	15,373	-0.01%
2023/06/08	0.2	18.80	12	18.80	18.85	-11.8	15,354	-0.08%
2023/06/07	0.1	18.75	30	18.78	18.80	-30	15,447	-0.19%
2023/06/06	3.1	18.68	0	0.00	18.65	3.1	15,425	0.02%
2023/06/05	0.1	18.70	22.3	18.65	18.65	-22.2	15,289	-0.15%
2023/06/02	2.1	18.40	2	18.47	18.45	0	14,997	0.00%
2023/06/01	0.1	18.40	0	0.00	18.35	0.1	14,973	0.00%
2023/05/31	70	18.50	0.3	18.45	18.35	69.7	14,857	0.47%
2023/05/30	0	0.00	8	18.40	18.45	-8	14,350	-0.06%
2023/05/29	0	0.00	5.2	18.40	18.40	-5.2	14,320	-0.04%
2023/05/26	15	18.35	2	18.35	18.35	13	14,433	0.09%
2023/05/25	6.1	18.46	0	0.00	18.35	6.1	14,407	0.04%
2023/05/24	2	18.60	0.5	18.68	18.70	1.5	14,324	0.01%
2023/05/23	1	18.65	28.2	18.56	18.75	-27.2	14,269	-0.19%
2023/05/22	10	18.50	7.3	18.50	18.55	2.7	14,224	0.02%
2023/05/19	1.1	18.31	5	18.37	18.45	-3.9	14,108	-0.03%
2023/05/18	65.2	18.42	58.2	18.49	18.45	7	13,810	0.05%
2023/05/17	1	18.35	4.1	18.40	18.50	-3.1	13,565	-0.02%
2023/05/16	3	18.33	26	18.35	18.40	-23	13,236	-0.17%
2023/05/15	7	18.06	1	18.15	18.15	6	13,112	0.05%
2023/05/12	0	0.00	15	18.21	18.25	-15	12,994	-0.12%
2023/05/11	0.6	18.20	11.5	18.22	18.30	-10.9	12,811	-0.09%
2023/05/10	38.1	18.08	13	18.11	18.10	25.1	12,569	0.20%
2023/05/09	12.1	17.95	28.4	17.98	18.05	-16.4	12,450	-0.13%
2023/05/08	9.2	18.09	24.1	18.03	17.95	-14.9	12,451	-0.12%
2023/05/05	1	17.50	2	17.55	17.55	-1	11,896	-0.01%
2023/05/02	0.6	17.30	3	17.33	17.35	-2.4	12,515	-0.02%
2023/04/28	0.2	17.25	147	17.22	17.30	-146.8	13,234	-1.11%	大賣/鉅額交易
2023/04/27	6	17.20	0	0.00	17.20	6	13,202	0.05%
2023/04/26	5	17.10	5.1	17.16	17.25	-0.1	13,306	0.00%
2023/04/25	1	17.05	1	17.10	17.10	0	13,272	0.00%
2023/04/24	0	0.00	14	17.19	17.20	-14	13,242	-0.11%
2023/04/21	0	0.00	22	16.96	17.15	-22	13,345	-0.16%
2023/04/20	3	16.95	0	0.00	17.05	3	13,389	0.02%
2023/04/19	1	17.10	1	17.20	17.15	0	13,584	0.00%
2023/04/18	0.2	17.20	1	17.25	17.25	-0.8	13,559	-0.01%
2023/04/17	0	0.00	5	17.18	17.20	-5	13,584	-0.04%
2023/04/13	0	0.00	32	17.02	17.10	-32	13,492	-0.24%
2023/04/11	0	0.00	7	16.76	16.80	-7	13,485	-0.05%
2023/04/10	0.2	16.65	0	0.00	16.70	0.2	13,434	0.00%
2023/04/07	0.1	16.65	0	0.00	16.65	0.1	13,413	0.00%
2023/04/06	1.1	16.60	8	16.62	16.65	-6.9	13,351	-0.05%
2023/03/31	0.1	16.55	1.2	16.59	16.60	-1.2	13,222	-0.01%
2023/03/30	10	16.35	0	0.00	16.40	10	13,032	0.08%
2023/03/29	6.1	16.40	0	0.00	16.40	6.1	12,965	0.05%
2023/03/28	16.2	16.41	0	0.00	16.40	16.2	12,936	0.13%
2023/03/27	1	16.35	1	16.45	16.45	0	13,154	0.00%
2023/03/24	1	16.35	1	16.50	16.50	0	13,338	0.00%
2023/03/23	0.1	16.35	2	16.45	16.50	-1.9	13,318	-0.01%
2023/03/22	7.1	16.16	6	16.20	16.30	1.1	13,301	0.01%
2023/03/21	1	16.05	2	16.15	16.05	-1	13,431	-0.01%
2023/03/20	8.2	15.98	0	0.00	15.95	8.2	13,557	0.06%
2023/03/17	55	15.98	22.2	15.98	16.00	32.8	13,642	0.24%
2023/03/16	22.7	15.64	51	15.80	15.60	-28.4	13,590	-0.21%
2023/03/15	13.1	15.99	13.9	15.99	15.85	-0.8	13,437	-0.01%
2023/03/14	8.2	15.86	45	15.90	15.85	-36.8	13,466	-0.27%
2023/03/13	2.3	15.89	13	15.98	16.15	-10.7	13,336	-0.08%
2023/03/10	15.3	16.21	0	16.20	16.15	15.2	13,157	0.12%
2023/03/09	11	16.42	2	16.45	16.45	9	13,143	0.07%
2023/03/08	1.3	16.41	0	0.00	16.50	1.3	13,735	0.01%
2023/03/07	0.1	16.50	13.8	16.41	16.50	-13.7	13,888	-0.10%
2023/03/06	3.1	16.30	1	16.40	16.40	2.1	14,024	0.01%
2023/03/03	4.1	16.30	10.1	16.25	16.30	-5.9	14,048	-0.04%
2023/03/02	2.1	16.28	1	16.35	16.35	1.1	14,129	0.01%
2023/03/01	4.2	16.36	3	16.45	16.35	1.2	14,146	0.01%
2023/02/24	6.2	16.45	0.3	16.50	16.45	5.9	14,069	0.04%
2023/02/23	0.8	16.55	1	16.55	16.55	-0.2	13,957	0.00%
2023/02/22	6	16.53	26	16.58	16.55	-20	13,983	-0.14%
2023/02/21	11.1	16.50	0	0.00	16.55	11.1	13,997	0.08%
2023/02/20	1	16.55	1	16.60	16.60	0	14,097	0.00%
2023/02/17	0.4	16.35	1	16.40	16.40	-0.6	14,088	0.00%
2023/02/16	1	16.25	0	0.00	16.25	1	14,384	0.01%
2023/02/15	2.2	16.23	0	0.00	16.25	2.2	14,727	0.02%
2023/02/14	0.1	16.35	36	16.31	16.35	-35.9	14,756	-0.24%
2023/02/13	0.1	16.25	1	16.30	16.30	-0.9	14,931	-0.01%
2023/02/10	22.1	16.15	0	0.00	16.15	22.1	14,936	0.15%
2023/02/09	4	16.14	0	0.00	16.20	4	15,105	0.03%
2023/02/08	1.2	16.07	26	16.10	16.10	-24.8	15,129	-0.16%
2023/02/07	0.1	16.20	0	0.00	16.10	0.1	15,186	0.00%
2023/02/06	3	16.18	1	16.25	16.15	2	15,170	0.01%
2023/02/03	2	16.25	0	0.00	16.30	2	15,075	0.01%
2023/02/02	0.3	16.21	0	0.00	16.25	0.3	15,352	0.00%
2023/02/01	0.5	16.22	0	0.00	16.25	0.5	15,289	0.00%
2023/01/31	15	16.23	11	16.30	16.25	4	15,294	0.03%
2023/01/30	2.3	16.07	47.9	16.31	16.70	-45.6	15,051	-0.30%
2023/01/17	2.1	15.80	4	15.81	15.80	-2	14,385	-0.01%
2023/01/16	0	0.00	9.1	15.70	15.80	-9.1	14,411	-0.06%
2023/01/13	1	15.60	4	15.75	15.70	-3	14,392	-0.02%
2023/01/12	1	15.45	0	0.00	15.55	1	14,962	0.01%
2023/01/11	0.5	15.70	18	15.60	15.60	-17.5	15,264	-0.11%
2023/01/10	0.2	15.55	13	15.61	15.70	-12.8	15,273	-0.08%
2023/01/09	2.2	15.59	7	15.54	15.65	-4.8	15,354	-0.03%
2023/01/06	3	15.35	0	0.00	15.35	3	15,292	0.02%
2023/01/05	10.1	15.35	9.4	15.36	15.40	0.7	15,567	0.00%
2023/01/04	1	15.00	2	15.13	15.20	-1	15,590	-0.01%
2023/01/03	2	14.95	2	15.00	15.10	0	15,843	0.00%
2022/12/30	0.9	15.10	3.1	15.23	15.10	-2.2	15,943	-0.01%
2022/12/29	7	14.92	3.2	15.02	15.05	3.8	15,880	0.02%
2022/12/28	0.2	15.10	10	15.05	15.05	-9.8	15,941	-0.06%
2022/12/27	1	15.15	6	15.21	15.20	-5	16,150	-0.03%
2022/12/26	0	0.00	1	15.10	15.10	-1	16,362	-0.01%
2022/12/23	0	0.00	5.7	15.11	15.20	-5.7	16,666	-0.03%
2022/12/22	20.1	15.10	11	15.15	15.20	9.1	17,096	0.05%
2022/12/21	0	0.00	20	14.97	15.05	-20	17,462	-0.11%
2022/12/20	1.1	15.02	0.2	15.20	15.00	0.9	17,669	0.01%
2022/12/19	10.1	15.05	5	15.16	15.25	5.1	17,914	0.03%
2022/12/16	10	14.95	14	15.06	15.00	-4	17,808	-0.02%
2022/12/15	11	15.00	165	15.10	15.10	-154	17,895	-0.86%	大賣/鉅額交易
2022/12/14	10	15.05	2	15.10	15.10	8	18,180	0.04%
2022/12/13	0	0.00	1	15.05	14.95	-1	18,267	-0.01%
2022/12/12	10.7	14.94	0	0.00	14.90	10.7	18,118	0.06%
2022/12/09	46	15.00	1.1	15.00	15.05	44.9	18,529	0.24%
2022/12/08	10.2	14.97	1	15.00	14.80	9.2	18,594	0.05%
2022/12/07	0	0.00	5.6	15.00	15.10	-5.6	18,646	-0.03%
2022/12/06	8	14.78	2	14.88	14.65	6	18,482	0.03%
2022/12/05	0	0.00	4.2	14.95	14.85	-4.2	18,487	-0.02%
2022/12/02	3.3	14.94	0	0.00	14.90	3.3	18,794	0.02%
2022/12/01	2	15.03	0	15.13	15.10	2	19,241	0.01%
2022/11/30	15	15.11	56	15.14	15.15	-41	19,201	-0.21%
2022/11/29	8	14.67	15	14.81	15.00	-7	18,666	-0.04%
2022/11/28	12.2	14.62	9	14.75	14.65	3.2	18,704	0.02%
2022/11/25	11	14.71	6	14.83	14.85	5	18,893	0.03%
2022/11/24	9	14.63	3.8	14.65	14.80	5.2	19,300	0.03%
2022/11/23	2	14.68	5	14.66	14.70	-3	19,416	-0.02%
2022/11/22	1	14.45	4	14.60	14.60	-3	19,824	-0.02%
2022/11/21	1	14.40	3	14.58	14.60	-2	20,125	-0.01%
2022/11/18	10.2	14.51	6	14.63	14.45	4.2	20,390	0.02%
2022/11/17	7	14.55	9.2	14.59	14.55	-2.2	21,325	-0.01%
2022/11/16	8	14.63	31	14.73	14.80	-23	22,042	-0.10%
2022/11/15	6.2	14.73	13	14.80	14.85	-6.8	22,522	-0.03%
2022/11/14	5	14.85	1	14.80	14.80	4	22,841	0.02%
2022/11/11	2.2	14.38	16	14.54	14.60	-13.8	22,820	-0.06%
2022/11/10	5.5	14.05	1	14.10	14.10	4.5	22,817	0.02%
2022/11/09	0	0.00	10	13.98	14.15	-10	23,053	-0.04%
2022/11/08	4.1	13.74	14.3	13.75	13.75	-10.2	23,175	-0.04%
2022/11/07	2	13.55	6	13.56	13.65	-4	23,406	-0.02%
2022/11/04	2.1	13.20	8	13.26	13.35	-5.9	23,794	-0.02%
2022/11/03	2.1	13.25	1	13.30	13.25	1.1	24,133	0.00%
2022/11/02	0	0.00	5	13.49	13.45	-5	24,217	-0.02%
2022/11/01	1	13.35	11	13.50	13.55	-10	24,270	-0.04%
2022/10/31	7.1	13.32	1	13.60	13.25	6.1	24,335	0.03%
2022/10/28	3	13.43	0.3	13.55	13.45	2.7	24,113	0.01%
2022/10/27	1	13.55	4.8	13.63	13.55	-3.8	24,223	-0.02%
2022/10/26	12	13.27	4	13.35	13.40	8	24,269	0.03%
2022/10/25	2	13.03	21	12.98	13.10	-19	24,242	-0.08%
2022/10/24	3	12.97	3.8	13.10	13.00	-0.8	24,566	0.00%
2022/10/21	3	12.81	12.4	12.77	12.90	-9.4	24,630	-0.04%
2022/10/20	70.2	12.51	2	12.78	12.85	68.2	24,599	0.28%
2022/10/19	7.2	12.87	0	0.00	12.90	7.2	24,090	0.03%
2022/10/18	6	13.00	14	13.00	13.10	-8	23,905	-0.03%
2022/10/17	9.1	12.80	1	12.85	12.85	8.1	24,135	0.03%
2022/10/14	11.2	12.96	1	13.10	12.90	10.2	24,079	0.04%
2022/10/13	88.2	12.97	12	12.95	12.90	76.2	24,098	0.32%
2022/10/12	5	13.35	9	13.31	13.30	-4	23,841	-0.02%
2022/10/11	131.3	13.34	1	13.30	13.25	130.2	23,892	0.54%	大買/鉅額交易
2022/10/07	7	13.66	3	13.75	13.75	4	23,849	0.02%
2022/10/06	7	13.69	22	13.73	13.70	-15	23,806	-0.06%
2022/10/05	16.2	13.65	3	13.75	13.65	13.2	24,050	0.05%
2022/10/04	6.6	13.58	105	13.50	13.55	-98.4	24,312	-0.40%	大賣/
2022/10/03	14.6	13.48	5	13.65	13.45	9.6	24,314	0.04%
2022/09/30	15.1	13.70	0	0.00	13.70	15.1	24,186	0.06%
2022/09/29	3.2	13.80	6	13.83	13.85	-2.9	24,166	-0.01%
2022/09/28	33.5	13.75	35	13.61	13.65	-1.6	23,981	-0.01%
2022/09/27	10.8	13.98	6	13.99	13.95	4.8	23,638	0.02%
2022/09/26	12.3	14.05	2.2	14.05	14.00	10	23,652	0.04%
2022/09/23	7	14.36	2	14.48	14.35	5	23,574	0.02%
2022/09/22	16.5	14.43	1	14.40	14.35	15.5	23,803	0.06%
2022/09/21	17.6	14.72	1	14.75	14.65	16.6	23,808	0.07%
2022/09/20	17.7	14.82	0.1	14.95	14.80	17.6	23,553	0.07%
2022/09/19	11.3	14.85	1	15.00	14.85	10.3	23,552	0.04%
2022/09/16	13.5	14.87	0	0.00	14.80	13.5	23,689	0.06%
2022/09/15	5	15.05	1	15.00	15.00	4	23,446	0.02%
2022/09/14	12	14.89	6.2	14.95	14.85	5.8	23,465	0.02%
2022/09/13	5	15.16	0	0.00	15.10	5	23,658	0.02%
2022/09/12	0.2	15.15	3	15.17	15.15	-2.8	24,201	-0.01%
2022/09/08	3.1	14.78	2	14.93	15.05	1.1	24,544	0.00%
2022/09/07	23	14.88	1.3	15.06	14.80	21.7	24,478	0.09%
2022/09/06	5	15.20	9.7	15.19	15.20	-4.7	24,249	-0.02%
2022/09/05	3	14.98	13	15.06	15.05	-10	24,503	-0.04%
2022/09/02	3.1	14.97	7	15.00	14.90	-3.9	24,728	-0.02%
2022/09/01	19	15.04	0	0.00	15.00	19	24,701	0.08%
2022/08/31	2	15.23	0.6	15.30	15.20	1.4	24,656	0.01%
2022/08/30	20	15.20	5	15.31	15.20	15	24,212	0.06%
2022/08/29	30	15.27	0	0.00	15.20	30	24,312	0.12%
2022/08/26	25.4	15.66	1	15.60	15.60	24.4	24,693	0.10%
2022/08/25	3	15.70	2	15.78	15.70	1	24,386	0.00%
2022/08/24	33	15.79	1	15.75	15.65	32	24,262	0.13%
2022/08/23	50	17.42	30	17.40	17.35	20	23,854	0.08%
2022/08/22	22	17.44	2	17.53	17.45	20	23,319	0.09%
2022/08/19	8	17.36	1	17.45	17.50	7	22,893	0.03%
2022/08/17	83	17.40	0.2	17.45	17.45	82.8	22,433	0.37%
2022/08/15	40	17.10	12.7	17.06	17.10	27.3	22,193	0.12%
2022/08/12	22	16.80	5	16.90	16.85	17	22,125	0.08%
2022/08/11	36.5	16.93	24	16.92	16.90	12.5	22,181	0.06%
2022/08/10	0	0.00	17.3	16.40	16.45	-17.3	21,960	-0.08%
2022/08/09	25	15.89	3	15.90	15.90	22	21,795	0.10%
2022/08/08	6	15.90	40.7	15.86	15.90	-34.7	21,931	-0.16%
2022/08/05	0.5	15.85	1	15.80	15.80	-0.5	22,464	0.00%
2022/08/04	3	15.50	0	0.00	15.60	3	23,163	0.01%
2022/08/03	4	15.60	1	15.65	15.65	3	23,404	0.01%
2022/08/02	11	15.63	5	15.70	15.75	6	23,968	0.03%
2022/08/01	1	15.70	0	0.00	15.80	1	24,602	0.00%
2022/07/29	20.5	15.77	1	15.90	15.70	19.5	25,403	0.08%
2022/07/28	5	15.68	1	15.75	15.70	4	26,493	0.02%
2022/07/27	17	15.51	0	0.00	15.55	17	26,527	0.06%
2022/07/26	1.4	15.49	0	0.00	15.55	1.4	26,731	0.01%
2022/07/25	6.5	15.55	2	15.63	15.60	4.5	26,854	0.02%
2022/07/22	12	15.53	8	15.49	15.60	4	27,073	0.01%
2022/07/21	1.2	15.19	1	15.30	15.35	0.2	27,178	0.00%
2022/07/20	2	15.28	2	15.43	15.15	0	27,406	0.00%
2022/07/19	1	15.20	2	15.30	15.20	-1	27,731	0.00%
2022/07/18	2	15.15	2	15.23	15.20	0	28,028	0.00%
2022/07/15	12.2	14.98	0	0.00	14.90	12.2	28,254	0.04%
2022/07/14	3	15.25	1	15.30	15.30	2	28,332	0.01%
2022/07/13	2	15.15	3	15.30	15.30	-1	28,635	0.00%
2022/07/12	16	14.98	4	14.91	14.85	12	28,848	0.04%
2022/07/11	10	15.59	6.9	15.62	15.50	3.1	28,663	0.01%
2022/07/08	11	15.90	2	15.93	15.90	9	28,870	0.03%
2022/07/07	15	15.70	25	15.69	15.70	-10	29,048	-0.03%
2022/07/06	7	15.84	10	15.95	15.75	-3	29,193	-0.01%
2022/07/05	3	16.12	2	16.33	16.10	1	29,615	0.00%
2022/07/04	2	16.05	2	16.23	16.05	0	29,922	0.00%
2022/07/01	12.1	16.11	160.9	16.08	16.00	-148.8	30,445	-0.49%	大賣/鉅額交易
2022/06/30	43.1	16.36	107	16.43	16.30	-63.9	30,994	-0.21%	大賣/
2022/06/29	11.1	16.69	101	16.73	16.70	-89.9	31,165	-0.29%	大賣/
2022/06/28	10.1	16.85	2.5	16.86	16.90	7.6	31,677	0.02%
2022/06/27	3	16.87	1.3	17.06	16.85	1.7	31,978	0.01%
2022/06/24	3.4	16.96	26	17.05	16.95	-22.6	31,837	-0.07%
2022/06/23	29.2	16.71	6	16.88	16.90	23.2	31,775	0.07%
2022/06/22	2.1	16.92	12.6	16.93	16.85	-10.5	31,985	-0.03%
2022/06/21	2	17.05	12	17.02	17.10	-10	32,130	-0.03%
2022/06/20	6	16.84	20	16.95	16.70	-14	32,505	-0.04%
2022/06/17	14.1	16.68	2	16.70	16.60	12.1	32,243	0.04%
2022/06/16	2	17.05	3	17.10	16.90	-1	31,909	0.00%
2022/06/15	1	16.85	6	17.03	16.90	-5	32,139	-0.02%
2022/06/14	5	16.76	11	16.75	16.90	-6	32,268	-0.02%
2022/06/13	24	16.79	10	16.90	16.85	14	32,212	0.04%
2022/06/10	4	17.11	2	17.25	17.15	2	32,043	0.01%
2022/06/09	16.2	17.38	0	0.00	17.35	16.2	32,004	0.05%
2022/06/08	3	17.60	5.5	17.65	17.60	-2.5	31,912	-0.01%
2022/06/07	6	17.67	0	0.00	17.70	6	32,378	0.02%
2022/06/06	8	17.96	9	18.00	18.00	-1	32,415	0.00%
2022/06/01	2	17.75	2	17.60	17.55	0	33,482	0.00%
2022/05/31	7	17.65	5	17.76	17.95	2	33,658	0.01%
2022/05/30	6	17.59	13	17.59	17.70	-7	33,382	-0.02%
2022/05/27	8	17.21	37	17.28	17.25	-29	33,334	-0.09%
2022/05/26	1.1	17.05	1	17.20	16.95	0.1	33,548	0.00%
2022/05/25	2	17.05	10	17.05	17.00	-8	34,266	-0.02%
2022/05/24	1	17.05	3.6	17.16	17.00	-2.6	34,984	-0.01%
2022/05/23	6	17.10	8	17.11	17.05	-2	35,215	-0.01%
2022/05/20	10	17.09	13	17.17	17.05	-3	35,541	-0.01%
2022/05/19	18.1	16.76	2	16.75	16.80	16.1	35,645	0.05%
2022/05/18	32	17.21	13	17.10	17.25	19	35,469	0.05%
2022/05/17	33	16.84	3	16.90	16.85	30	35,397	0.08%
2022/05/16	7	16.68	2	16.93	16.80	5	35,438	0.01%
2022/05/13	8.3	16.61	1	16.60	16.70	7.3	35,469	0.02%
2022/05/12	65.7	16.91	6	16.80	16.70	59.7	35,265	0.17%
2022/05/11	36	17.37	6	17.45	17.35	30	34,614	0.09%
2022/05/10	12	17.42	5.2	17.55	17.50	6.8	34,449	0.02%
2022/05/09	27.6	17.95	10.1	17.87	17.85	17.5	34,032	0.05%
2022/05/06	37.1	18.37	14	18.31	18.40	23.1	33,606	0.07%
2022/05/05	61.9	18.77	117	18.80	18.90	-55.1	33,232	-0.17%	大賣/
2022/05/04	3	19.23	5	19.25	19.40	-2	32,016	-0.01%
2022/05/03	2	19.20	2	19.25	19.30	0	32,347	0.00%
2022/04/29	10	19.39	3	19.40	19.40	7	32,498	0.02%
2022/04/28	2	19.03	2	19.10	19.15	0	32,851	0.00%
2022/04/27	37	19.20	11	19.20	19.10	26	32,897	0.08%
2022/04/26	27	19.36	4	19.40	19.35	23	32,939	0.07%
2022/04/25	22	19.02	5	19.05	19.15	17	33,000	0.05%
2022/04/22	17	19.33	1	19.40	19.35	16	33,222	0.05%
2022/04/21	20.2	19.31	1	19.20	19.30	19.2	34,166	0.06%
2022/04/20	1	19.30	0	0.00	19.60	1	35,608	0.00%
2022/04/19	64.2	19.53	3	19.65	19.40	61.2	35,711	0.17%
2022/04/18	18.2	19.59	2	19.40	19.55	16.2	36,045	0.04%
2022/04/15	5.1	19.96	5	20.04	20.00	0.1	35,692	0.00%
2022/04/14	25	20.23	14	20.33	20.15	11	35,789	0.03%
2022/04/13	6	20.45	5	20.55	20.55	1	35,586	0.00%
2022/04/12	2	20.60	50	20.55	20.60	-48	35,447	-0.14%
2022/04/11	30	20.58	11	20.80	20.70	19	35,138	0.05%
2022/04/08	111	20.78	1.1	20.83	20.95	109.9	34,541	0.32%	大買/鉅額交易
2022/04/07	17.1	21.01	47.2	20.77	20.70	-30	34,289	-0.09%
2022/04/06	5	21.05	133	20.67	21.10	-128	33,694	-0.38%	大賣/鉅額交易
2022/04/01	11	20.49	15	20.58	20.60	-4	33,019	-0.01%
2022/03/31	1	20.50	29.2	20.42	20.50	-28.2	32,491	-0.09%
2022/03/30	122	20.22	52.1	20.20	20.15	69.9	31,703	0.22%	大買/
2022/03/29	1	19.95	5.1	20.00	19.95	-4.1	31,327	-0.01%
2022/03/28	7	19.65	1	19.75	19.95	6	31,270	0.02%
2022/03/25	90	20.01	5	19.80	19.85	85	31,246	0.27%
2022/03/24	69	20.07	3.4	20.11	20.15	65.6	30,875	0.21%
2022/03/23	35	20.15	16	20.16	20.25	19	30,712	0.06%
2022/03/22	0	0.00	8.1	19.84	19.80	-8.1	30,062	-0.03%
2022/03/21	14	19.66	13	19.63	19.65	1	29,799	0.00%
2022/03/18	25	19.58	19	19.62	19.60	6	29,812	0.02%
2022/03/17	0	0.00	66.7	19.49	19.45	-66.7	29,442	-0.23%
2022/03/16	102	19.12	9	19.16	19.20	93	29,204	0.32%	大買/
2022/03/15	51	18.95	8	18.98	19.00	43	29,031	0.15%
2022/03/14	14.1	18.86	4	18.90	18.85	10.1	28,994	0.03%
2022/03/11	55	18.89	71	18.85	18.90	-16	29,061	-0.06%
2022/03/10	5	18.85	15	18.79	18.95	-10	29,074	-0.03%
2022/03/09	22.4	18.29	8.5	18.29	18.30	13.9	28,602	0.05%
2022/03/08	60	18.37	13	18.36	18.25	47	28,406	0.17%
2022/03/07	59	18.81	13.5	18.80	18.90	45.5	27,652	0.16%
2022/03/04	35	19.34	10	19.35	19.35	25	27,929	0.09%
2022/03/03	6	19.51	20	19.50	19.60	-14	27,931	-0.05%
2022/03/02	39	19.47	12	19.60	19.60	27	28,069	0.10%
2022/03/01	56.6	19.53	54	19.62	19.60	2.6	27,944	0.01%
2022/02/25	27	19.29	10	19.47	19.50	17	27,627	0.06%
2022/02/24	82.1	19.44	2	19.55	19.50	80.1	26,939	0.30%
2022/02/23	21	19.84	25	19.75	19.85	-4	26,279	-0.02%
2022/02/22	31.4	19.78	21	19.79	19.85	10.4	26,396	0.04%
2022/02/21	10	19.96	100	19.98	20.05	-90	26,106	-0.34%
2022/02/18	10	20.13	105.2	20.10	20.10	-95.2	26,459	-0.36%	大賣/
2022/02/17	3	20.23	4	20.21	20.20	-1	26,477	0.00%
2022/02/16	0	0.00	4	20.29	20.20	-4	26,411	-0.02%
2022/02/15	53	20.15	0	0.00	20.10	53	26,274	0.20%
2022/02/14	21	20.19	11	20.20	20.30	10	26,109	0.04%
2022/02/11	1	20.30	3.5	20.49	20.55	-2.5	25,751	-0.01%
2022/02/10	52.2	20.45	2	20.40	20.50	50.2	25,596	0.20%
2022/02/09	23	20.33	14	20.39	20.45	9	25,426	0.04%
2022/02/08	7	20.21	2.6	20.32	20.30	4.4	25,225	0.02%
2022/02/07	9	19.95	7	19.97	20.10	2	24,881	0.01%
2022/01/26	1	19.75	50	19.80	19.65	-49	24,408	-0.20%
2022/01/25	37	19.61	20	19.51	19.70	17	24,197	0.07%
2022/01/24	35	19.71	32	19.80	20.00	3	23,764	0.01%
2022/01/21	18.9	20.03	16	20.13	20.15	2.9	23,554	0.01%
2022/01/20	23	20.22	48	20.38	20.45	-25	23,006	-0.11%
2022/01/19	51	20.60	11	20.54	20.55	40	22,785	0.18%
2022/01/18	38	20.60	8	20.63	20.70	30	22,400	0.13%
2022/01/17	100	20.37	2	20.30	20.50	98	22,119	0.44%
2022/01/14	26	20.50	19	20.48	20.55	7	21,478	0.03%
2022/01/13	126	20.25	127.1	20.26	20.50	-1.1	20,292	-0.01%	大買/大賣/
2022/01/12	15	19.33	37	19.47	19.50	-22	18,544	-0.12%
2022/01/11	12	19.31	19.4	19.32	19.40	-7.4	18,368	-0.04%
2022/01/10	1	18.90	9	18.98	19.05	-8	18,410	-0.04%
2022/01/07	14	18.90	12	19.01	18.95	2	18,617	0.01%
2022/01/06	6	18.76	0	0.00	18.85	6	18,353	0.03%
2022/01/05	3	18.75	0	0.00	18.75	3	18,254	0.02%
2022/01/04	4	18.75	0	0.00	18.80	4	18,561	0.02%
2022/01/03	13	18.83	1.1	18.85	18.85	11.9	18,623	0.06%
2021/12/30	0.5	18.94	1.1	18.95	18.95	-0.6	18,824	0.00%
2021/12/29	2.1	18.95	2	18.90	18.95	0.1	18,923	0.00%
2021/12/28	1.6	18.87	1	18.90	18.90	0.6	19,040	0.00%
2021/12/27	0.1	18.75	15.8	18.70	18.75	-15.7	19,132	-0.08%
2021/12/24	5	18.70	0	0.00	18.75	5	19,595	0.03%
2021/12/22	0.1	18.65	0	0.00	18.65	0.1	20,014	0.00%
2021/12/21	4	18.56	0	0.00	18.60	4	20,124	0.02%
2021/12/20	8.1	18.54	0	0.00	18.55	8.1	20,255	0.04%
2021/12/17	0	0.00	2	18.70	18.75	-2	20,299	-0.01%
2021/12/16	8.1	18.58	0	0.00	18.65	8.1	20,334	0.04%
2021/12/15	7	18.60	100	18.65	18.65	-93	20,917	-0.44%
2021/12/14	7.1	18.63	7	18.65	18.75	0.1	21,365	0.00%
2021/12/13	13	18.90	4	18.93	18.90	9	21,367	0.04%
2021/12/10	10	18.95	13.1	18.95	18.95	-3.1	21,476	-0.01%
2021/12/09	0.9	18.90	6	19.00	19.00	-5.1	21,678	-0.02%
2021/12/08	1	18.80	10	18.81	18.85	-9	22,132	-0.04%
2021/12/07	2	18.75	2.5	18.89	18.90	-0.5	22,262	0.00%
2021/12/06	1.1	18.50	3.7	18.67	18.70	-2.6	22,391	-0.01%
2021/12/03	0.1	18.60	0	0.00	18.55	0.1	22,953	0.00%
2021/12/02	100	18.40	2	18.45	18.60	98	24,218	0.40%
2021/12/01	4.1	18.27	0	0.00	18.65	4.1	25,549	0.02%
2021/11/30	16.5	18.20	2	18.60	18.60	14.5	26,132	0.06%
2021/11/29	22.5	18.09	0	0.00	18.20	22.5	26,102	0.09%
2021/11/26	131.1	18.32	2	18.33	18.35	129.1	26,820	0.48%	大買/鉅額交易
2021/11/25	12.1	18.62	2	18.65	18.70	10.1	27,887	0.04%
2021/11/24	2	18.58	2	18.78	18.60	0	29,311	0.00%
2021/11/23	5	18.55	12	18.75	18.60	-7	30,266	-0.02%
2021/11/22	10.5	18.66	4	18.65	18.70	6.5	30,460	0.02%
2021/11/19	68	18.98	6	18.91	18.95	62	30,665	0.20%
2021/11/18	1	19.15	9.8	19.25	19.30	-8.8	31,135	-0.03%
2021/11/17	11	19.25	44.6	19.19	19.25	-33.6	31,066	-0.11%
2021/11/16	5	18.70	7	18.70	18.70	-2	30,550	-0.01%
2021/11/15	0	0.00	3	18.60	18.55	-3	30,557	-0.01%
2021/11/12	0.6	18.50	6	18.47	18.45	-5.5	30,520	-0.02%
2021/11/11	1	18.30	5.2	18.35	18.45	-4.2	30,627	-0.01%
2021/11/10	12	18.25	0.1	18.30	18.30	11.9	30,857	0.04%
2021/11/09	7	18.16	1.9	18.22	18.30	5.1	30,977	0.02%
2021/11/08	1.5	18.22	0	0.00	18.20	1.5	31,001	0.00%
2021/11/05	4.2	18.10	0	0.00	18.25	4.2	31,251	0.01%
2021/11/04	0.1	18.20	0	0.00	18.20	0.1	31,335	0.00%
2021/11/03	2.5	18.12	6	18.10	18.15	-3.5	31,384	-0.01%
2021/11/02	3	18.15	3	18.20	18.15	0	31,462	0.00%
2021/10/29	2.5	18.31	0.1	18.35	18.25	2.4	31,549	0.01%
2021/10/28	0.5	18.45	0	0.00	18.45	0.5	31,507	0.00%
2021/10/27	5.7	18.39	0.5	18.45	18.40	5.2	31,612	0.02%
2021/10/26	5	18.60	0	0.00	18.55	5	31,619	0.02%
2021/10/25	2.5	18.43	0	0.00	18.60	2.5	31,803	0.01%
2021/10/22	1.5	18.47	1	18.60	18.50	0.5	32,298	0.00%
2021/10/20	0.5	18.50	0.4	18.50	18.50	0.1	33,634	0.00%
2021/10/19	2	18.70	19	18.66	18.60	-17	34,067	-0.05%
2021/10/18	1	18.50	13	18.59	18.65	-12	34,173	-0.04%
2021/10/15	1	18.05	19	18.13	18.20	-18	33,764	-0.05%
2021/10/14	2	17.90	0	0.00	17.90	2	33,864	0.01%
2021/10/13	4	17.90	0	0.00	17.95	4	34,310	0.01%
2021/10/12	12.2	17.76	3	17.95	18.00	9.2	34,716	0.03%
2021/10/08	17	17.92	3	17.92	17.95	14	34,575	0.04%
2021/10/07	5.1	17.90	4	17.98	18.00	1.1	34,696	0.00%
2021/10/06	11.8	17.76	3	17.80	17.85	8.8	34,890	0.03%
2021/10/05	2.5	17.84	1.4	17.85	17.85	1.1	35,446	0.00%
2021/10/04	10	17.73	1	17.80	17.80	9	35,833	0.03%
2021/10/01	138.7	17.76	4	17.83	17.75	134.7	35,967	0.37%	大買/鉅額交易
2021/09/30	17	17.87	18	17.99	18.10	-1	35,851	0.00%
2021/09/29	3.6	17.89	1	17.90	18.00	2.6	36,079	0.01%
2021/09/28	2	17.90	2	17.93	18.05	0	36,072	0.00%
2021/09/24	4	18.00	1	18.20	18.05	3	36,121	0.01%
2021/09/23	17	18.00	1	18.10	18.05	16	36,116	0.04%
2021/09/22	27.1	17.84	6	17.90	17.90	21.1	36,082	0.06%
2021/09/17	10	18.23	1	18.25	18.20	9	35,621	0.03%
2021/09/16	5	18.40	2	18.40	18.40	3	35,283	0.01%
2021/09/15	3	18.38	0	0.00	18.35	3	35,155	0.01%
2021/09/14	2	18.65	2	18.55	18.55	0	35,162	0.00%
2021/09/13	1	18.65	11	18.52	18.55	-10	35,042	-0.03%
2021/09/10	4.9	18.25	2.3	18.20	18.25	2.6	34,858	0.01%
2021/09/09	12.3	17.88	11	17.94	17.95	1.3	35,149	0.00%
2021/09/08	94.6	17.84	10	17.85	17.85	84.6	34,927	0.24%
2021/09/07	26.2	18.20	3	18.30	18.10	23.2	34,344	0.07%
2021/09/06	63.2	19.30	4	19.31	19.35	59.2	33,144	0.18%
2021/09/03	3.1	19.00	22	18.97	19.05	-18.9	31,674	-0.06%
2021/09/02	22.2	18.88	8	18.87	18.85	14.2	30,881	0.05%
2021/09/01	32	19.40	18.1	19.34	19.25	13.9	30,020	0.05%
2021/08/31	23	19.32	20	19.35	19.35	3	29,352	0.01%
2021/08/30	43.1	19.36	68.5	19.27	19.60	-25.4	28,246	-0.09%
2021/08/27	6	18.28	45	18.27	18.40	-39	26,901	-0.15%
2021/08/26	3	17.65	14	17.76	17.85	-11	26,238	-0.04%
2021/08/25	12	17.69	55	17.72	17.80	-43	26,734	-0.16%
2021/08/24	0	0.00	45	17.47	17.70	-45	26,372	-0.17%
2021/08/23	2	17.05	16	17.07	17.10	-14	25,647	-0.05%
2021/08/20	0	0.00	82	16.91	16.90	-82	25,614	-0.32%
2021/08/19	22	16.87	0	0.00	16.90	22	25,986	0.08%
2021/08/18	20	16.95	1	16.95	17.00	19	25,898	0.07%
2021/08/17	5	16.90	11	16.90	16.90	-6	25,913	-0.02%
2021/08/16	10.4	16.78	0	0.00	16.80	10.4	25,877	0.04%
2021/08/13	3.1	16.98	12	17.01	16.95	-8.9	25,848	-0.03%
2021/08/12	0	0.00	0.6	17.10	17.10	-0.6	25,990	0.00%
2021/08/11	6.1	17.09	6	17.08	17.10	0.1	26,137	0.00%
2021/08/10	10.1	17.00	0	0.00	17.00	10.1	26,273	0.04%
2021/08/09	6	17.01	0	0.00	17.05	6	26,921	0.02%
2021/08/06	20	17.10	14.1	17.11	17.10	5.9	27,264	0.02%
2021/08/05	0	0.00	1.1	17.06	17.05	-1.1	27,820	0.00%
2021/08/04	0.1	17.00	0.1	17.00	17.00	-0.1	29,250	0.00%
2021/08/03	0	0.00	29.1	16.94	17.00	-29.1	29,885	-0.10%
2021/08/02	1	16.95	0	0.00	17.00	1	30,565	0.00%
2021/07/30	2	16.90	10.2	16.95	16.95	-8.2	30,743	-0.03%
2021/07/29	20	17.00	7.4	17.00	17.05	12.6	31,030	0.04%
2021/07/28	5	16.50	86	16.56	16.85	-81	31,290	-0.26%
2021/07/27	33.1	16.83	12.2	16.74	16.75	20.9	31,684	0.07%
2021/07/26	4	17.34	9.1	17.38	17.20	-5.1	32,480	-0.02%
2021/07/23	1.1	17.01	35.1	17.06	17.15	-34	31,973	-0.11%
2021/07/22	35	16.85	11.1	16.84	16.90	23.9	31,577	0.08%
2021/07/21	4	16.64	9.1	16.62	16.70	-5.1	31,440	-0.02%
2021/07/20	21	16.60	8	16.60	16.50	13	31,511	0.04%
2021/07/19	21.1	16.70	20.1	16.75	16.80	1	31,215	0.00%
2021/07/16	6	16.40	20.1	16.58	16.60	-14.1	31,062	-0.05%
2021/07/15	5	16.30	37.1	16.26	16.25	-32.1	30,758	-0.10%
2021/07/14	1	16.30	13.1	16.33	16.30	-12.1	30,726	-0.04%
2021/07/13	52	16.30	4.1	16.30	16.35	47.9	31,238	0.15%
2021/07/12	44	16.27	27.1	16.38	16.20	16.9	31,063	0.05%
2021/07/09	28	16.10	8.7	16.10	16.10	19.3	30,499	0.06%
2021/07/08	19.4	15.86	15	15.89	15.90	4.4	30,047	0.01%
2021/07/07	24	15.74	2.1	15.70	15.75	21.9	29,850	0.07%
2021/07/06	0	0.00	20	15.60	15.75	-20	29,706	-0.07%
2021/07/05	3.3	15.40	40.3	15.44	15.45	-37.1	29,426	-0.13%
2021/07/02	0	0.00	15	15.30	15.30	-15	29,259	-0.05%
2021/07/01	1	15.20	1	15.25	15.25	0	29,105	0.00%
2021/06/30	12.4	15.22	53	15.25	15.25	-40.6	29,054	-0.14%
2021/06/29	6.1	15.15	0	0.00	15.15	6.1	28,937	0.02%
2021/06/28	2	15.20	4.1	15.20	15.20	-2.1	28,984	-0.01%
2021/06/25	0	0.00	16	15.15	15.15	-16	28,918	-0.06%
2021/06/24	8	15.02	0	0.00	15.05	8	28,900	0.03%
2021/06/23	5	14.99	4	15.00	15.05	1	28,948	0.00%
2021/06/22	16	14.81	3	14.90	14.90	13	28,784	0.05%
2021/06/21	65	14.79	10	14.78	14.80	55	28,549	0.19%
2021/06/18	49	14.95	0	0.00	14.90	49	28,221	0.17%
2021/06/17	4	15.03	0.2	15.05	15.05	3.8	27,741	0.01%
2021/06/16	6	15.05	0	0.00	15.15	6	27,915	0.02%
2021/06/15	35	15.08	419.8	15.10	15.10	-384.8	27,789	-1.38%	大賣/鉅額交易
2021/06/10	3	15.08	0	0.00	15.10	3	27,746	0.01%
2021/06/09	1	15.10	20.3	15.20	15.15	-19.3	27,663	-0.07%
2021/06/08	0	0.00	35	15.31	15.30	-35	27,409	-0.13%
2021/06/07	36	15.10	12	15.19	15.20	24	27,247	0.09%
2021/06/04	12	15.20	11	15.15	15.25	1	26,961	0.00%
2021/06/03	0	0.00	10	15.20	15.25	-10	27,056	-0.04%
2021/06/02	18.3	15.20	49	15.18	15.15	-30.7	26,789	-0.11%
2021/06/01	10	14.80	0	0.00	14.85	10	26,001	0.04%
2021/05/31	0	0.00	137	14.80	14.80	-137	26,079	-0.53%	大賣/鉅額交易
2021/05/28	102	14.65	8	14.65	14.70	94	26,043	0.36%	大買/
2021/05/27	28	14.55	0	0.00	14.50	28	25,968	0.11%
2021/05/26	20.2	14.70	0.3	14.70	14.70	19.9	25,799	0.08%
2021/05/25	7	14.64	0	0.00	14.65	7	25,896	0.03%
2021/05/24	0.2	14.55	0	0.00	14.55	0.2	25,821	0.00%
2021/05/21	2	14.48	13	14.60	14.60	-11	25,834	-0.04%
2021/05/20	1	14.25	2	14.30	14.35	-1	25,554	0.00%
2021/05/19	0	0.00	0.6	14.20	14.25	-0.6	25,374	0.00%
2021/05/18	18.3	14.21	44	14.24	14.25	-25.7	25,257	-0.10%
2021/05/17	16	13.83	18	13.87	13.80	-2	25,187	-0.01%
2021/05/14	1	14.10	2	14.20	14.20	-1	24,408	0.00%
2021/05/13	22	14.11	0	0.00	14.05	22	24,008	0.09%
2021/05/12	19.4	14.39	12	14.28	14.30	7.4	23,669	0.03%
2021/05/11	57	14.97	9	15.03	14.90	48	22,174	0.22%
2021/05/10	52	15.12	83.1	15.11	15.20	-31.1	21,581	-0.14%
2021/05/07	56	14.85	14	14.90	14.90	42	21,096	0.20%
2021/05/06	8	14.71	0.3	14.70	14.80	7.7	20,863	0.04%
2021/05/05	24	14.56	10	14.63	14.55	14	20,432	0.07%
2021/05/04	167	14.49	46.5	14.52	14.45	120.5	19,962	0.60%	大買/鉅額交易
2021/05/03	40	14.88	247	14.81	14.65	-207	19,054	-1.09%	大賣/鉅額交易
2021/04/29	8	14.09	0	0.00	14.10	8	17,556	0.05%
2021/04/28	5	14.10	0	0.00	14.15	5	17,532	0.03%
2021/04/27	14	14.04	3	14.05	14.10	11	17,796	0.06%
2021/04/26	1	14.05	20	14.04	14.10	-19	17,606	-0.11%
2021/04/23	17.8	13.90	10.7	13.95	13.95	7	17,333	0.04%
2021/04/22	12	13.99	19	13.96	13.95	-7	17,267	-0.04%
2021/04/21	14	13.86	0	0.00	13.90	14	16,983	0.08%
2021/04/20	27.8	13.92	7.7	13.99	14.05	20.1	16,879	0.12%
2021/04/19	27	13.91	265.2	14.05	14.05	-238.2	16,737	-1.42%	大賣/鉅額交易
2021/04/16	32	13.55	21	13.60	13.70	11	16,123	0.07%
2021/04/15	0	13.50	2.6	13.50	13.55	-2.5	16,064	-0.02%
2021/04/14	1.5	13.40	0	0.00	13.50	1.5	15,922	0.01%
2021/04/13	21	13.45	0	0.00	13.40	21	15,840	0.13%
2021/04/12	0	0.00	41.1	13.39	13.40	-41.1	15,701	-0.26%
2021/04/09	63	13.30	0	0.00	13.30	63	15,537	0.41%
2021/04/08	12	13.31	0	0.00	13.30	12	15,456	0.08%
2021/04/07	1	13.30	50	13.30	13.40	-49	15,631	-0.31%
2021/04/06	0	0.00	1	13.35	13.30	-1	15,558	-0.01%
2021/04/01	10	13.40	4	13.35	13.40	6	15,476	0.04%
2021/03/31	16	13.37	15	13.35	13.40	1	15,360	0.01%
2021/03/30	6	13.43	5.1	13.35	13.45	0.9	15,108	0.01%
2021/03/29	0	0.00	4	13.31	13.40	-4	14,953	-0.03%
2021/03/26	4	13.30	1	13.35	13.30	3	14,774	0.02%
2021/03/25	0	0.00	2	13.28	13.30	-2	14,698	-0.01%
2021/03/24	5	13.20	0	0.00	13.20	5	14,722	0.03%
2021/03/23	0	0.00	1	13.20	13.20	-1	14,748	-0.01%
2021/03/22	0	0.00	1	13.10	13.20	-1	14,775	-0.01%
2021/03/19	8	13.15	0	0.00	13.10	8	14,780	0.05%
2021/03/18	10	13.20	2	13.23	13.20	8	14,451	0.06%
2021/03/17	28	13.20	0	0.00	13.20	28	14,523	0.19%
2021/03/16	10	13.28	0	0.00	13.30	10	14,526	0.07%
2021/03/15	0	0.00	39.1	13.25	13.30	-39.1	14,569	-0.27%
2021/03/12	10	13.20	0	0.00	13.25	10	14,765	0.07%
2021/03/11	2	13.25	6.1	13.26	13.30	-4.1	14,942	-0.03%
2021/03/10	1	13.30	12.9	13.25	13.20	-11.9	14,777	-0.08%
2021/03/09	0	0.00	22	13.15	13.20	-22	14,648	-0.15%
2021/03/08	18	13.00	0	0.00	13.00	18	14,464	0.12%
2021/03/05	25	12.91	0	0.00	13.05	25	14,321	0.17%
2021/03/04	35	13.00	0	0.00	13.00	35	14,957	0.23%
2021/03/03	18	13.10	5.1	13.10	13.10	12.9	14,898	0.09%
2021/03/02	0	0.00	289	13.05	12.95	-289	14,725	-1.96%	大賣/鉅額交易
2021/02/26	12	13.00	0	0.00	12.95	12	14,593	0.08%
2021/02/25	1	13.25	1	13.25	13.25	0	14,193	0.00%
2021/02/24	6	13.03	20.9	13.05	13.10	-14.9	14,062	-0.11%
2021/02/23	0	0.00	2.1	12.97	13.05	-2.1	14,005	-0.01%
2021/02/22	2	12.88	3	12.90	12.90	-1	13,870	-0.01%
2021/02/19	20	12.84	0	0.00	12.90	20	13,883	0.14%
2021/02/18	0	12.90	19	12.92	12.90	-19	13,828	-0.14%
2021/02/17	5	12.70	4	12.78	12.90	1	13,856	0.01%
2021/02/05	1.4	12.70	0	0.00	12.70	1.4	13,528	0.01%
2021/02/04	11	12.55	0	0.00	12.55	11	13,555	0.08%
2021/02/03	14	12.59	0.2	12.70	12.55	13.8	13,800	0.10%
2021/02/02	22.2	12.65	0	0.00	12.60	22.2	13,598	0.16%
2021/02/01	0	0.00	3.3	12.67	12.70	-3.3	13,482	-0.02%
2021/01/29	19.1	12.56	0	0.00	12.50	19.1	13,397	0.14%
2021/01/28	5	12.65	20	12.65	12.65	-15	13,059	-0.11%
2021/01/27	6	12.72	50	12.75	12.70	-44	12,875	-0.34%
2021/01/26	19	12.74	5.7	12.71	12.70	13.3	12,815	0.10%
2021/01/25	12.9	12.73	12.9	12.80	12.80	-0.1	12,747	0.00%
2021/01/22	3.1	12.85	25	12.80	12.70	-21.9	12,781	-0.17%
2021/01/21	5	12.87	1	12.85	12.80	4	12,643	0.03%
2021/01/20	11	12.94	0	0.00	12.80	11	12,518	0.09%
2021/01/19	0	0.00	4.6	13.05	13.05	-4.6	12,108	-0.04%
2021/01/18	6	13.08	0	0.00	13.05	6	12,036	0.05%
2021/01/15	10	13.25	0.2	13.20	13.15	9.8	11,978	0.08%
2021/01/14	2	13.25	1	13.25	13.30	1	11,951	0.01%
2021/01/13	0.2	13.20	12	13.25	13.25	-11.8	11,906	-0.10%
2021/01/12	5	13.25	0	0.00	13.20	5	11,791	0.04%
2021/01/11	0	0.00	10	13.25	13.35	-10	11,693	-0.09%
2021/01/08	0	0.00	7	13.26	13.30	-7	11,528	-0.06%
2021/01/07	0	0.00	14	13.20	13.15	-14	11,352	-0.12%
2021/01/06	21.1	13.10	0	0.00	13.15	21.1	11,319	0.19%
2021/01/05	3	13.15	22	13.15	13.20	-19	11,178	-0.17%
2021/01/04	0	0.00	41	13.17	13.20	-41	11,161	-0.37%
2020/12/30	4	13.25	5	13.21	13.25	-1	11,043	-0.01%
2020/12/29	1	13.00	20	13.00	13.05	-19	10,802	-0.18%
2020/12/28	2	13.00	0.6	13.00	13.00	1.4	10,776	0.01%
2020/12/25	18	13.05	0	0.00	13.00	18	10,796	0.17%
2020/12/24	12	13.05	0	0.00	13.05	12	10,897	0.11%
2020/12/23	1	13.00	3	13.00	13.00	-2	10,984	-0.02%
2020/12/22	7	13.05	0	0.00	13.05	7	11,127	0.06%
2020/12/21	2	13.10	0	0.00	13.15	2	11,380	0.02%
2020/12/16	8	13.05	7	13.06	13.10	1	11,507	0.01%
2020/12/15	4	12.95	28	12.95	12.95	-24	11,510	-0.21%
2020/12/14	60	13.13	20	13.05	13.05	40	11,463	0.35%
2020/12/11	0	0.00	2	13.15	13.15	-2	11,613	-0.02%
2020/12/10	6	12.90	0	0.00	12.95	6	11,487	0.05%
2020/12/09	12	12.95	1	12.95	12.95	11	11,395	0.10%
2020/12/08	5	12.99	2.2	12.95	12.95	2.8	11,315	0.02%
2020/12/07	0	0.00	4	13.20	13.20	-4	11,141	-0.04%
2020/12/04	1	13.25	0	0.00	13.25	1	11,043	0.01%
2020/12/02	0	0.00	0.3	13.25	13.30	-0.3	11,007	0.00%
2020/12/01	12	13.25	0	0.00	13.30	12	11,024	0.11%
2020/11/30	5	13.32	67	13.35	13.35	-62	11,135	-0.56%
2020/11/27	1	13.30	12.1	13.35	13.35	-11.1	10,464	-0.11%
2020/11/26	4	13.30	4	13.35	13.35	0	10,389	0.00%
2020/11/24	1	13.25	300	13.30	13.30	-299	10,609	-2.82%	大賣/鉅額交易
2020/11/23	5	13.25	6.1	13.35	13.35	-1.1	10,605	-0.01%
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/19	3	13.30	12	13.32	13.30	-9	10,487	-0.09%
2020/11/18	5	13.30	6	13.33	13.35	-1	10,607	-0.01%
2020/11/16	0	0.00	8	13.26	13.30	-8	11,260	-0.07%
2020/11/13	3	13.15	0	0.00	13.20	3	11,200	0.03%
2020/11/12	1	13.20	205.3	13.38	13.20	-204.3	11,255	-1.82%	大賣/鉅額交易
2020/11/11	0	0.00	16	13.31	13.35	-16	11,179	-0.14%
2020/11/10	1.7	13.10	6.3	13.16	13.20	-4.6	10,959	-0.04%
2020/11/09	0	0.00	6	13.04	13.05	-6	10,922	-0.05%
2020/11/06	0	0.00	1.9	12.95	13.00	-1.9	11,128	-0.02%
2020/11/05	0.8	12.95	0	0.00	12.95	0.8	11,846	0.01%
2020/11/04	1	12.85	0	0.00	12.85	1	12,653	0.01%
2020/11/03	0	0.00	13	12.84	12.90	-13	13,229	-0.10%
2020/11/02	0	0.00	127	12.65	12.70	-127	13,904	-0.91%	大賣/鉅額交易
2020/10/30	7.6	12.60	0	0.00	12.60	7.6	14,527	0.05%
2020/10/29	3.4	12.71	0	0.00	12.65	3.4	14,705	0.02%
2020/10/28	11	12.80	0	0.00	12.85	11	14,760	0.07%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0	0.00	11	12.80	12.80	-11	15,452	-0.07%
2020/10/22	3	12.65	0	0.00	12.65	3	15,670	0.02%
2020/10/21	13	12.78	30	12.75	12.70	-17	15,885	-0.11%
2020/10/20	1	12.85	0	0.00	12.80	1	15,935	0.01%
2020/10/19	0	0.00	1	12.90	12.90	-1	16,071	-0.01%
2020/10/16	1.2	12.81	0	0.00	12.75	1.2	16,156	0.01%
2020/10/14	1	12.80	0	0.00	12.80	1	16,205	0.01%
2020/10/12	0	0.00	0.2	13.00	13.00	-0.2	16,449	0.00%
2020/10/08	0	0.00	4	12.90	12.95	-4	16,505	-0.02%
2020/10/06	0	0.00	0.4	13.00	12.95	-0.4	16,647	0.00%
2020/09/30	2.4	12.78	0.1	12.90	12.80	2.4	16,800	0.01%
2020/09/29	0	0.00	0.3	12.85	12.80	-0.3	16,857	0.00%
2020/09/28	0	0.00	1	12.70	12.75	-1	17,016	-0.01%
2020/09/25	5	12.52	23	12.59	12.50	-18	17,314	-0.10%
2020/09/24	7	12.50	10	12.48	12.40	-3	17,335	-0.02%
2020/09/23	6	12.82	0	0.00	12.75	6	17,165	0.03%
2020/09/22	2	12.93	2	12.80	12.85	0	17,100	0.00%
2020/09/21	0	0.00	1	13.00	12.95	-1	17,166	-0.01%
2020/09/18	7	13.04	4	13.06	13.10	3	17,280	0.02%
2020/09/17	1	13.10	0	0.00	13.05	1	17,237	0.01%
2020/09/16	6	13.05	1	13.05	13.15	5	17,370	0.03%
2020/09/14	8	13.08	0.8	13.15	13.10	7.2	17,764	0.04%
2020/09/11	0	0.00	0	13.15	13.10	0	18,017	0.00%
2020/09/10	4	12.94	0.1	13.10	13.05	3.9	18,090	0.02%
2020/09/09	14	12.96	14.3	12.97	13.00	-0.3	18,132	0.00%
2020/09/08	12	13.04	0.4	13.20	13.00	11.6	18,222	0.06%
2020/09/07	12	13.04	2	13.05	13.05	10	18,512	0.05%
2020/09/04	5.1	13.00	21	13.00	13.00	-15.9	18,794	-0.08%
2020/09/02	0	0.00	4	13.10	13.05	-4	18,841	-0.02%
2020/09/01	1	13.10	0	0.00	13.15	1	19,018	0.01%
2020/08/31	1	13.20	3	13.30	13.25	-2	19,164	-0.01%
2020/08/28	6	13.23	1	13.15	13.15	5	19,252	0.03%
2020/08/26	0	0.00	1	13.20	13.25	-1	19,801	-0.01%
2020/08/25	1	13.25	7	13.22	13.25	-6	20,076	-0.03%
2020/08/24	4	13.26	0	0.00	13.15	4	20,724	0.02%
2020/08/21	14	13.38	23	13.41	13.45	-9	20,731	-0.04%
2020/08/20	19	13.04	10	13.00	13.00	9	20,427	0.04%
2020/08/19	0	0.00	34.6	13.20	13.15	-34.6	20,199	-0.17%
2020/08/18	1	13.15	0	0.00	13.20	1	20,173	0.00%
2020/08/17	42	13.20	1	13.20	13.20	41	20,374	0.20%
2020/08/14	4	13.10	0	0.00	13.15	4	20,490	0.02%
2020/08/13	7	13.14	4	13.16	13.20	3	20,576	0.01%
2020/08/12	0.9	13.35	6	13.22	13.25	-5.1	20,564	-0.02%
2020/08/11	123	13.06	4	13.10	13.10	119	20,388	0.58%	大買/鉅額交易
2020/08/10	20	13.85	2.2	13.88	13.85	17.8	19,695	0.09%
2020/08/07	34	13.85	16	13.83	13.85	18	19,168	0.09%
2020/08/06	9.1	13.75	60	13.84	13.90	-50.9	18,712	-0.27%
2020/08/05	6	13.63	61	13.65	13.65	-55	18,234	-0.30%
2020/08/04	2	13.45	3	13.47	13.45	-1	17,857	-0.01%
2020/08/03	14	13.38	0	0.00	13.35	14	17,635	0.08%
2020/07/31	15	13.43	0.4	13.40	13.35	14.6	17,674	0.08%
2020/07/30	21	13.40	3.2	13.50	13.45	17.8	17,523	0.10%
2020/07/29	4	13.39	2	13.45	13.40	2	17,562	0.01%
2020/07/28	143	13.26	0	13.30	13.25	143	17,790	0.80%	大買/鉅額交易
2020/07/27	29	13.45	9	13.40	13.35	20	17,993	0.11%
2020/07/24	0.1	13.45	0	0.00	13.45	0.1	17,994	0.00%
2020/07/23	100	13.55	0	0.00	13.55	100	18,076	0.55%
2020/07/21	0	0.00	1	13.50	13.50	-1	18,151	-0.01%
2020/07/20	5	13.50	0	0.00	13.45	5	18,233	0.03%
2020/07/17	100	13.53	1	13.50	13.50	99	18,280	0.54%
2020/07/13	0	0.00	1	13.55	13.60	-1	18,961	-0.01%
2020/07/10	105	13.50	5	13.50	13.55	100	19,134	0.52%	大買/
2020/07/09	2	13.60	24	13.56	13.55	-22	19,296	-0.11%
2020/07/07	112	13.60	0	0.00	13.60	112	19,531	0.57%	大買/鉅額交易
2020/07/06	2	13.60	6	13.60	13.65	-4	19,441	-0.02%
2020/07/03	0	0.00	100	13.50	13.50	-100	19,365	-0.52%
2020/07/02	0	0.00	8	13.45	13.45	-8	19,466	-0.04%
2020/07/01	4	13.44	1	13.50	13.50	3	19,807	0.02%
2020/06/30	1	13.35	1	13.50	13.35	0	19,927	0.00%
2020/06/29	105	13.30	0	0.00	13.30	105	20,145	0.52%	大買/鉅額交易
2020/06/24	0	0.00	1	13.50	13.55	-1	20,258	0.00%
2020/06/23	0	0.00	15	13.45	13.50	-15	20,667	-0.07%
2020/06/22	5	13.35	1.2	13.36	13.40	3.8	20,880	0.02%
2020/06/19	1	13.20	1	13.45	13.20	0	21,470	0.00%
2020/06/18	3	13.42	0	0.00	13.35	3	21,604	0.01%
2020/06/17	1	13.50	2	13.50	13.60	-1	21,816	0.00%
2020/06/16	0	0.00	2	13.40	13.50	-2	23,010	-0.01%
2020/06/15	11	13.15	13	13.24	13.20	-2	24,374	-0.01%
2020/06/12	12	13.17	2	13.23	13.20	10	25,158	0.04%
2020/06/11	2	13.45	0	0.00	13.40	2	25,695	0.01%
2020/06/10	0	0.00	1	13.65	13.70	-1	26,204	0.00%
2020/06/09	5	13.53	0	0.00	13.50	5	27,071	0.02%
2020/06/08	12	13.60	2	13.60	13.60	10	27,772	0.04%
2020/06/05	9	13.43	0	0.00	13.40	9	27,939	0.03%
2020/06/04	6	13.50	0	0.00	13.55	6	28,337	0.02%
2020/06/03	11	13.59	7	13.55	13.60	4	28,680	0.01%
2020/06/02	15	13.33	11	13.30	13.30	4	28,691	0.01%
2020/06/01	0	0.00	3	13.17	13.20	-3	28,555	-0.01%
2020/05/29	0	0.00	33	12.88	13.00	-33	28,509	-0.12%
2020/05/28	10	12.65	10	12.75	12.70	0	28,082	0.00%
2020/05/27	10	12.70	6.1	12.65	12.65	3.9	28,443	0.01%
2020/05/26	2	12.68	11	12.70	12.70	-9	28,615	-0.03%
2020/05/25	1	12.50	0	0.00	12.50	1	28,655	0.00%
2020/05/22	17	12.51	0	0.00	12.50	17	28,785	0.06%
2020/05/21	0	0.00	10	12.65	12.65	-10	28,632	-0.03%
2020/05/20	0	0.00	5	12.60	12.65	-5	28,628	-0.02%
2020/05/19	1	12.60	19	12.60	12.65	-18	28,739	-0.06%
2020/05/18	10	12.40	1	12.40	12.45	9	28,885	0.03%
2020/05/14	9	12.29	0	0.00	12.30	9	28,941	0.03%
2020/05/13	4	12.50	0	0.00	12.45	4	28,667	0.01%
2020/05/12	54	12.50	0	0.00	12.45	54	28,707	0.19%
2020/05/11	4	12.63	13	12.64	12.60	-9	28,559	-0.03%
2020/05/08	0	0.00	2	12.35	12.35	-2	28,440	-0.01%
2020/05/07	3	12.27	0	0.00	12.30	3	28,517	0.01%
2020/05/06	0	0.00	27	12.30	12.25	-27	28,544	-0.09%
2020/05/05	3	12.30	0	0.00	12.30	3	28,519	0.01%
2020/05/04	68	12.25	31	12.30	12.25	37	28,524	0.13%
2020/04/30	41	12.55	15	12.58	12.75	26	28,288	0.09%
2020/04/29	0	0.00	54	12.21	12.35	-54	28,319	-0.19%
2020/04/28	8	12.05	0	0.00	12.05	8	28,403	0.03%
2020/04/27	0	0.00	2	11.93	12.00	-2	29,104	-0.01%
2020/04/24	4	11.73	0	0.00	11.70	4	29,249	0.01%
2020/04/23	1	11.90	1	12.00	11.80	0	29,311	0.00%
2020/04/21	67.2	11.82	20	11.85	11.75	47.2	29,380	0.16%
2020/04/20	11	12.17	30	12.20	12.20	-19	29,082	-0.07%
2020/04/17	4	12.28	3	12.45	12.25	1	29,055	0.00%
2020/04/16	14	12.15	26	12.16	12.25	-12	28,844	-0.04%
2020/04/15	2	12.35	13	12.35	12.40	-11	28,574	-0.04%
2020/04/14	9	12.10	3.1	12.23	12.20	5.9	28,344	0.02%
2020/04/13	4	11.98	4	12.00	12.00	0	28,111	0.00%
2020/04/10	1	12.10	9	12.09	12.25	-8	27,918	-0.03%
2020/04/09	0	0.00	48	11.89	11.95	-48	27,818	-0.17%
2020/04/08	10	11.75	1	11.85	11.80	9	27,779	0.03%
2020/04/07	32.3	11.73	2	11.83	11.70	30.3	27,564	0.11%
2020/04/06	10	11.56	3	11.57	11.70	7	27,415	0.03%
2020/04/01	3	11.63	1	11.75	11.60	2	27,004	0.01%
2020/03/31	17	11.82	4	12.03	11.70	13	26,772	0.05%
2020/03/30	10	11.53	7	11.55	11.80	3	26,379	0.01%
2020/03/27	2	11.75	3	11.88	11.85	-1	26,118	0.00%
2020/03/26	14	11.63	1	11.70	11.60	13	25,688	0.05%
2020/03/25	109	11.72	5	11.69	11.70	104	25,584	0.41%	大買/鉅額交易
2020/03/24	94	11.17	27.1	10.97	11.05	66.9	25,066	0.27%
2020/03/23	19	10.46	2	10.48	10.50	17	24,761	0.07%
2020/03/20	98.1	10.62	41	10.69	10.85	57.1	24,406	0.23%
2020/03/19	56.4	10.41	51	10.48	10.30	5.4	23,266	0.02%
2020/03/18	61	11.65	8	11.46	11.40	53	21,943	0.24%
2020/03/17	42	12.01	15	12.03	11.95	27	21,157	0.13%
2020/03/16	27.1	12.70	4	12.70	12.55	23.1	20,307	0.11%
2020/03/13	16.4	12.60	9	12.64	13.15	7.4	19,496	0.04%
2020/03/12	43.7	13.54	55	13.63	13.50	-11.3	18,503	-0.06%
2020/03/11	15	13.93	1	14.00	13.90	14	17,683	0.08%
2020/03/10	14.2	13.73	27	13.87	13.95	-12.9	17,321	-0.07%
2020/03/09	60	13.93	4	13.89	13.85	56	16,788	0.33%
2020/03/06	11.1	14.10	47	14.08	14.05	-35.9	16,194	-0.22%
2020/03/04	13	14.11	60	14.10	14.20	-47	15,929	-0.30%
2020/03/03	0	0.00	1	14.20	14.20	-1	15,689	-0.01%
2020/03/02	76	14.07	64.6	14.06	14.00	11.4	15,503	0.07%
2020/02/27	5	14.26	1	14.25	14.20	4	15,577	0.03%
2020/02/26	0	0.00	15	14.35	14.35	-15	15,332	-0.10%
2020/02/25	37	14.36	0	0.00	14.35	37	15,157	0.24%
2020/02/24	43	14.49	2	14.45	14.45	41	15,048	0.27%
2020/02/21	0.3	14.60	1	14.65	14.60	-0.8	14,991	-0.01%
2020/02/20	5	14.70	8	14.70	14.65	-3	14,871	-0.02%
2020/02/19	0	0.00	53	14.60	14.65	-53	14,645	-0.36%
2020/02/18	0	0.00	1	14.55	14.50	-1	14,435	-0.01%
2020/02/17	1	14.45	13	14.44	14.50	-12	14,373	-0.08%
2020/02/14	2	14.45	0	0.00	14.45	2	14,368	0.01%
2020/02/13	2	14.45	1	14.50	14.45	1	14,413	0.01%
2020/02/11	8	14.45	3	14.43	14.40	5	14,590	0.03%
2020/02/10	1	14.15	0.1	14.35	14.35	0.9	14,840	0.01%
2020/02/07	14	14.36	3.6	14.36	14.30	10.4	14,858	0.07%
2020/02/06	0	0.00	2.8	14.41	14.45	-2.8	14,881	-0.02%
2020/02/05	8	14.25	2	14.28	14.35	6	14,931	0.04%
2020/02/04	106	14.25	7	14.29	14.35	99	14,877	0.67%	大買/
2020/02/03	18.3	14.02	80	13.91	14.15	-61.7	15,126	-0.41%
2020/01/31	1	14.15	151	14.13	14.15	-150	14,723	-1.02%	大賣/鉅額交易
2020/01/30	109.5	14.30	76	14.15	14.10	33.5	14,635	0.23%	大買/
2020/01/20	0.3	14.70	7	14.75	14.70	-6.7	13,737	-0.05%
2020/01/17	0.2	14.60	6.1	14.64	14.65	-5.9	13,432	-0.04%
2020/01/16	0	0.00	38	14.60	14.60	-38	13,323	-0.29%
2020/01/15	5	14.45	1	14.55	14.55	4	13,176	0.03%
2020/01/14	2	14.55	15	14.60	14.50	-13	13,076	-0.10%
2020/01/13	10	14.50	0	0.00	14.55	10	12,993	0.08%
2020/01/10	5	14.40	0	0.00	14.45	5	12,926	0.04%
2020/01/09	0	0.00	1	14.35	14.35	-1	12,902	-0.01%
2020/01/08	3	14.32	42	14.30	14.30	-39	12,861	-0.30%
2020/01/06	11	14.42	0	0.00	14.40	11	12,827	0.09%
2020/01/03	0	0.00	1	14.55	14.55	-1	12,816	-0.01%
2020/01/02	2	14.50	0	0.00	14.55	2	12,789	0.02%
2019/12/31	1	14.50	0	0.00	14.50	1	12,740	0.01%
2019/12/30	4	14.55	0	0.00	14.60	4	12,754	0.03%
2019/12/27	0	0.00	2	14.55	14.60	-2	12,724	-0.02%
2019/12/25	5	14.50	0	0.00	14.55	5	12,927	0.04%
2019/12/23	0	0.00	9	14.60	14.60	-9	12,964	-0.07%
2019/12/20	0.9	14.55	1	14.60	14.55	-0.1	13,018	0.00%
2019/12/19	0	0.00	1	14.60	14.60	-1	12,793	-0.01%
2019/12/18	1	14.50	18	14.49	14.55	-17	12,683	-0.13%
2019/12/17	6	14.44	2	14.45	14.50	4	12,701	0.03%
2019/12/16	0	0.00	0	14.45	14.45	0	12,699	0.00%
2019/12/13	1	14.35	4	14.40	14.40	-3	12,764	-0.02%
2019/12/12	1	14.30	3.1	14.33	14.30	-2.1	12,838	-0.02%
2019/12/11	0	0.00	6	14.30	14.30	-6	12,824	-0.05%
2019/12/10	2	14.30	0	0.00	14.30	2	12,974	0.02%
2019/12/09	1	14.25	0	0.00	14.30	1	13,107	0.01%
2019/12/05	0	0.00	1	14.30	14.35	-1	13,513	-0.01%
2019/12/04	1	14.30	0	0.00	14.30	1	13,687	0.01%
2019/12/03	2	14.30	0	0.00	14.35	2	13,785	0.01%
2019/12/02	2	14.20	1	14.30	14.30	1	13,806	0.01%
2019/11/29	0	0.00	2.4	14.28	14.25	-2.4	13,881	-0.02%
2019/11/27	1	14.40	0.1	14.40	14.45	0.9	14,641	0.01%
2019/11/26	1	14.40	50.8	14.35	14.40	-49.8	15,293	-0.33%
2019/11/25	0	0.00	1	14.30	14.40	-1	14,698	-0.01%
2019/11/22	0	0.00	5	14.30	14.30	-5	15,006	-0.03%
2019/11/21	2	14.25	0	0.00	14.25	2	15,087	0.01%
2019/11/19	4	14.35	0	0.00	14.40	4	14,983	0.03%
2019/11/18	2	14.30	1	14.35	14.40	1	15,048	0.01%
2019/11/15	2	14.35	25	14.30	14.30	-23	15,055	-0.15%
2019/11/13	5	14.35	0	0.00	14.30	5	15,230	0.03%
2019/11/12	1	14.35	0	0.00	14.40	1	15,254	0.01%
2019/11/11	6	14.35	0.3	14.35	14.35	5.7	15,285	0.04%
2019/11/08	3	14.47	0.3	14.45	14.50	2.7	15,255	0.02%
2019/11/07	13.8	14.52	24	14.49	14.45	-10.2	15,590	-0.07%
2019/11/06	0	0.00	46	14.42	14.45	-46	15,762	-0.29%
2019/11/05	0.4	14.35	15	14.37	14.40	-14.6	15,751	-0.09%
2019/11/04	0	0.00	8	14.28	14.30	-8	15,825	-0.05%
2019/11/01	2	14.10	0	0.00	14.20	2	15,845	0.01%
2019/10/31	4	14.13	52.7	14.24	14.15	-48.7	16,057	-0.30%
2019/10/30	0	0.00	22.7	14.06	14.10	-22.7	15,777	-0.14%
2019/10/29	0	0.00	15	14.05	14.05	-15	16,051	-0.09%
2019/10/28	5	14.00	0	0.00	14.00	5	15,893	0.03%
2019/10/25	2	13.95	1	14.00	14.00	1	15,945	0.01%
2019/10/23	0.3	13.95	0	0.00	13.95	0.3	16,119	0.00%
2019/10/22	0	0.00	11.1	13.95	14.00	-11.1	16,269	-0.07%
2019/10/21	0	0.00	10	13.90	13.95	-10	16,419	-0.06%
2019/10/18	10	13.95	0	0.00	13.95	10	16,510	0.06%
2019/10/17	5	13.90	0	0.00	13.95	5	16,648	0.03%
2019/10/16	0.5	13.95	0	0.00	13.95	0.5	16,815	0.00%
2019/10/15	1	13.85	15	13.85	13.90	-14	17,071	-0.08%
2019/10/14	2	13.85	11	13.90	13.90	-9	17,143	-0.05%
2019/10/08	5	13.90	10	13.80	13.85	-5	17,366	-0.03%
2019/10/07	1	13.80	9	13.84	13.80	-8	17,448	-0.05%
2019/10/04	0	0.00	10	13.80	13.75	-10	17,457	-0.06%
2019/10/03	7	13.81	1	13.85	13.80	6	17,488	0.03%
2019/10/02	2.4	13.92	0	0.00	13.90	2.4	17,541	0.01%
2019/10/01	4	13.94	2.3	14.00	14.00	1.7	17,436	0.01%
2019/09/27	2	13.88	0	0.00	13.85	2	17,350	0.01%
2019/09/26	14.8	13.99	2	14.00	13.95	12.8	17,368	0.07%
2019/09/25	15	13.92	0	0.00	13.95	15	17,395	0.09%
2019/09/24	2	13.98	5	14.00	14.05	-3	17,400	-0.02%
2019/09/23	1	14.00	11	14.00	14.00	-10	17,383	-0.06%
2019/09/19	2	14.05	22	14.05	14.10	-20	17,310	-0.12%
2019/09/18	0.6	14.10	18.2	14.05	14.10	-17.7	17,236	-0.10%
2019/09/17	30.9	13.85	2	13.95	14.00	28.9	17,057	0.17%
2019/09/16	26	13.85	0	0.00	13.85	26	17,059	0.15%
2019/09/12	7.6	13.87	5	13.85	13.85	2.6	17,050	0.02%
2019/09/11	2	13.85	17.1	13.88	13.90	-15.1	17,071	-0.09%
2019/09/10	2	13.80	10.3	13.85	13.90	-8.3	17,039	-0.05%
2019/09/09	5	13.85	106	13.78	13.80	-101	16,822	-0.60%	大賣/鉅額交易
2019/09/06	2.7	13.75	5	13.72	13.75	-2.3	16,748	-0.01%
2019/09/05	40	13.60	13	13.61	13.65	27	16,697	0.16%
2019/09/04	2	13.50	0.3	13.55	13.50	1.7	16,807	0.01%
2019/09/03	2	13.45	0	0.00	13.45	2	16,973	0.01%
2019/09/02	76	13.45	0	0.00	13.45	76	17,144	0.44%
2019/08/30	99	13.39	0	0.00	13.40	99	17,252	0.57%
2019/08/29	33	13.40	0	0.00	13.35	33	16,717	0.20%
2019/08/28	2	13.50	2	13.50	13.50	0	16,111	0.00%
2019/08/27	19	13.47	3	13.57	13.45	16	16,227	0.10%
2019/08/26	1	13.55	2	13.50	13.50	-1	16,116	-0.01%
2019/08/22	0	0.00	3	13.65	13.70	-3	16,110	-0.02%
2019/08/21	2	13.60	1	13.65	13.65	1	17,472	0.01%
2019/08/20	10	13.65	3	13.65	13.65	7	17,581	0.04%
2019/08/19	2	13.65	3	13.67	13.65	-1	17,732	-0.01%
2019/08/16	0	0.00	10	13.66	13.55	-10	17,708	-0.06%
2019/08/15	21	13.48	3	13.52	13.50	18	17,571	0.10%
2019/08/14	13	13.65	50	13.70	13.65	-37	17,700	-0.21%
2019/08/13	14	13.64	27	13.65	13.60	-13	17,669	-0.07%
2019/08/12	14.2	13.74	5	13.75	13.70	9.2	17,584	0.05%
2019/08/08	7	14.35	1	14.35	14.30	6	17,240	0.03%
2019/08/07	5	14.28	0	0.00	14.35	5	16,817	0.03%
2019/08/06	8	14.22	7	14.16	14.35	1	16,932	0.01%
2019/08/05	3	14.30	4	14.38	14.35	-1	16,796	-0.01%
2019/08/02	1	14.30	1	14.25	14.25	0	16,717	0.00%
2019/08/01	16	14.52	1,200	14.50	14.45	-1,184	16,650	-7.11%	大賣/鉅額交易
2019/07/31	17	14.63	4	14.65	14.60	13	16,544	0.08%
2019/07/30	1	14.65	0	0.00	14.60	1	16,217	0.01%
2019/07/29	0	0.00	31.7	14.65	14.70	-31.7	16,445	-0.19%
2019/07/26	0	0.00	1.2	14.74	14.65	-1.2	16,678	-0.01%
2019/07/25	0	0.00	1	14.70	14.75	-1	16,853	-0.01%
2019/07/24	12	14.60	2	14.60	14.55	10	16,819	0.06%
2019/07/23	1	14.65	0	0.00	14.65	1	17,011	0.01%
2019/07/22	0	0.00	10	14.75	14.75	-10	17,563	-0.06%
2019/07/19	6	14.70	1	14.75	14.70	5	17,729	0.03%
2019/07/17	1	14.60	3	14.62	14.65	-2	17,651	-0.01%
2019/07/16	0	0.00	3	14.55	14.55	-3	17,741	-0.02%
2019/07/15	32	14.55	0	0.00	14.55	32	17,655	0.18%
2019/07/12	50	14.58	7	14.61	14.55	43	17,662	0.24%
2019/07/11	0	0.00	8	14.50	14.50	-8	17,487	-0.05%
2019/07/10	0	0.00	4	14.35	14.40	-4	17,438	-0.02%
2019/07/09	40	14.33	10.8	14.35	14.40	29.2	17,517	0.17%
2019/07/08	10	14.35	0	0.00	14.40	10	17,633	0.06%
2019/07/05	1	14.35	1	14.35	14.30	0	17,668	0.00%
2019/07/04	600	14.30	1	14.30	14.35	599	17,888	3.35%	大買/鉅額交易
2019/07/03	211	14.25	2	14.25	14.30	209	17,897	1.17%	大買/鉅額交易
2019/07/02	420	14.30	0.2	14.25	14.25	419.8	17,951	2.34%	大買/鉅額交易
2019/07/01	13	14.36	6	14.34	14.30	7	17,976	0.04%
2019/06/28	0.3	14.30	1	14.35	14.30	-0.7	17,897	0.00%
2019/06/27	0	0.00	10	14.35	14.30	-10	17,996	-0.06%
2019/06/26	1	14.30	0	0.00	14.25	1	18,051	0.01%
2019/06/25	0	0.00	5	14.35	14.35	-5	18,010	-0.03%
2019/06/24	72	14.28	3	14.35	14.35	69	18,085	0.38%
2019/06/21	50	14.35	124	14.35	14.35	-74	18,238	-0.41%	大賣/
2019/06/20	50	14.35	1.2	14.30	14.35	48.8	18,312	0.27%
2019/06/19	0	0.00	21	14.25	14.30	-21	18,669	-0.11%
2019/06/18	0	0.00	5.2	14.18	14.20	-5.2	18,541	-0.03%
2019/06/14	0	0.00	2.2	14.13	14.15	-2.2	18,893	-0.01%
2019/06/13	1	14.00	1	14.00	14.05	0	18,937	0.00%
2019/06/12	4	14.00	10	14.15	14.05	-6	18,976	-0.03%
2019/06/11	2	14.18	40	14.30	14.15	-38	18,809	-0.20%
2019/06/10	2.4	14.30	1	14.35	14.30	1.4	18,748	0.01%
2019/06/06	41.5	14.25	10	14.28	14.25	31.5	18,749	0.17%
2019/06/05	0	0.00	4.4	14.15	14.20	-4.4	19,513	-0.02%
2019/05/30	51	13.95	0	0.00	14.00	51	19,139	0.27%
2019/05/29	2	13.98	2	13.95	13.90	0	19,364	0.00%
2019/05/28	7	14.01	5	14.03	13.90	2	19,593	0.01%
2019/05/27	10	14.05	0	0.00	14.10	10	18,394	0.05%
2019/05/24	0	0.00	5	13.95	14.00	-5	18,252	-0.03%
2019/05/23	1	13.90	2	13.90	13.95	-1	18,161	-0.01%
2019/05/22	6	13.85	0	0.00	13.85	6	18,265	0.03%
2019/05/21	9	13.91	38	13.97	14.00	-29	18,406	-0.16%
2019/05/20	15	13.77	5.2	13.80	13.85	9.8	18,269	0.05%
2019/05/16	12	13.72	0	0.00	13.70	12	18,410	0.07%
2019/05/15	0	0.00	1,200	13.80	13.75	-1,200	18,301	-6.56%	大賣/鉅額交易
2019/05/14	12	13.73	0	0.00	13.75	12	18,286	0.07%
2019/05/13	2	13.83	25	13.85	13.85	-23	18,111	-0.13%
2019/05/10	1	13.85	6	13.95	13.85	-5	18,186	-0.03%
2019/05/09	10	13.93	0	0.00	13.85	10	18,350	0.05%
2019/05/07	53	13.95	130	13.95	13.95	-77	18,179	-0.42%	大賣/
2019/05/06	32	13.88	10	13.86	13.85	22	18,278	0.12%
2019/05/03	18.5	13.98	46	13.95	14.00	-27.5	18,092	-0.15%
2019/05/02	5	14.04	1	14.05	14.10	4	17,827	0.02%
2019/04/30	5	14.05	0	0.00	14.00	5	17,854	0.03%
2019/04/29	19	13.93	0	0.00	14.00	19	17,960	0.11%
2019/04/26	86.7	13.85	26	13.86	13.90	60.7	17,634	0.34%
2019/04/25	15	14.15	0.8	14.20	14.10	14.2	16,934	0.08%
2019/04/24	1	14.15	1	14.30	14.20	0	16,893	0.00%
2019/04/23	14.2	14.15	34	14.15	14.15	-19.8	16,882	-0.12%
2019/04/22	13	14.16	0	0.00	14.10	13	16,841	0.08%
2019/04/19	0	0.00	4	14.25	14.25	-4	16,670	-0.02%
2019/04/18	2.2	14.11	21.5	14.15	14.20	-19.3	16,873	-0.11%
2019/04/16	2	14.20	0	0.00	14.20	2	16,985	0.01%
2019/04/15	0	0.00	24	14.25	14.20	-24	17,120	-0.14%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	1	14.25	8	14.30	14.25	-7	16,935	-0.04%
2019/04/10	15.3	14.20	12.1	14.24	14.25	3.2	16,894	0.02%
2019/04/09	6	14.15	20	14.15	14.25	-14	16,839	-0.08%
2019/04/08	0	0.00	0.3	14.20	14.15	-0.3	16,866	0.00%
2019/04/03	17	14.10	13	14.10	14.10	4	16,981	0.02%
2019/04/02	0.2	14.10	1	14.10	14.10	-0.8	17,161	0.00%
2019/04/01	10	14.00	0	0.00	14.00	10	17,226	0.06%
2019/03/29	0	0.00	41.2	14.00	14.05	-41.2	17,144	-0.24%
2019/03/28	0	0.00	0.2	13.95	13.95	-0.2	17,027	0.00%
2019/03/27	11	13.96	60	14.00	13.95	-49	17,111	-0.29%
2019/03/26	0	0.00	2	14.00	14.00	-2	17,109	-0.01%
2019/03/25	12	13.80	83	13.80	13.85	-71	17,336	-0.41%
2019/03/22	55	13.91	0	0.00	13.85	55	17,093	0.32%
2019/03/20	15	13.96	0	0.00	14.00	15	16,833	0.09%
2019/03/19	25	14.00	11	14.00	14.00	14	16,689	0.08%
2019/03/18	37	13.85	0	0.00	13.90	37	16,585	0.22%
2019/03/15	6	13.76	2	13.80	13.85	4	16,712	0.02%
2019/03/14	8	13.75	2	13.75	13.75	6	16,591	0.04%
2019/03/13	3	13.75	1	13.75	13.75	2	16,703	0.01%
2019/03/12	0	0.00	15	13.70	13.75	-15	16,757	-0.09%
2019/03/11	97	13.71	2	13.75	13.65	95	16,589	0.57%
2019/03/08	6	13.90	0	0.00	13.85	6	15,595	0.04%
2019/03/07	1	13.95	0	0.00	13.95	1	15,702	0.01%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	20	13.85	1.1	13.95	13.95	18.9	16,225	0.12%
2019/02/27	1.7	13.94	0.3	14.00	13.95	1.4	16,183	0.01%
2019/02/26	6	13.95	2	13.95	13.95	4	16,222	0.02%
2019/02/25	18	13.93	22	13.90	14.00	-4	16,290	-0.02%
2019/02/22	1	13.85	20	13.95	13.95	-19	16,398	-0.12%
2019/02/21	6	13.86	0	0.00	13.90	6	16,512	0.04%
2019/02/20	4.5	13.87	0.7	13.90	13.90	3.8	16,535	0.02%
2019/02/19	2	13.80	1	13.80	13.80	1	16,462	0.01%
2019/02/18	4	13.75	3	13.80	13.80	1	16,430	0.01%
2019/02/15	115	13.70	0	0.00	13.70	115	16,537	0.70%	大買/鉅額交易
2019/02/14	0	0.00	5.9	13.70	13.65	-5.9	16,621	-0.04%
2019/02/13	113	13.65	0	0.00	13.60	113	16,717	0.68%	大買/鉅額交易
2019/02/12	997	13.65	11	13.60	13.65	986	16,829	5.86%	大買/鉅額交易
2019/02/11	5.4	13.61	1	13.65	13.65	4.4	16,800	0.03%
2019/01/30	0	0.00	6	13.55	13.60	-6	16,820	-0.04%
2019/01/29	101	13.40	1	13.45	13.50	100	16,733	0.60%	大買/
2019/01/28	1	13.45	6	13.50	13.45	-5	16,754	-0.03%
2019/01/25	0.3	13.45	0	0.00	13.45	0.3	16,700	0.00%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/23	20	13.40	3	13.35	13.40	17	16,684	0.10%
2019/01/22	12	13.25	0	0.00	13.30	12	16,675	0.07%
2019/01/21	20	13.35	0	0.00	13.30	20	16,457	0.12%
2019/01/18	1	13.35	0	0.00	13.40	1	16,398	0.01%
2019/01/16	17	13.32	36.3	13.45	13.30	-19.3	16,779	-0.12%
2019/01/14	7	13.30	8	13.34	13.35	-1	16,573	-0.01%
2019/01/11	3	13.22	0	0.00	13.30	3	16,769	0.02%
2019/01/10	42	13.25	1	13.30	13.35	41	16,581	0.25%
2019/01/09	20	13.35	4.6	13.43	13.45	15.4	16,565	0.09%
2019/01/08	12	13.20	0	0.00	13.25	12	16,487	0.07%
2019/01/07	1	13.15	2	13.23	13.35	-1	16,653	-0.01%
2019/01/04	113	13.00	4	13.09	13.00	109	16,888	0.65%	大買/鉅額交易
2019/01/03	8.2	13.10	0	0.00	13.10	8.2	17,612	0.05%
2019/01/02	25	13.05	1	13.10	13.10	24	17,693	0.14%
2018/12/28	202	13.10	0	0.00	13.05	202	17,671	1.14%	大買/鉅額交易
2018/12/27	0	0.00	1.1	13.10	13.10	-1.1	17,784	-0.01%
2018/12/26	20	13.00	0	0.00	12.95	20	17,890	0.11%
2018/12/25	31	13.06	20	13.05	13.05	11	17,653	0.06%
2018/12/24	7	13.15	0	0.00	13.20	7	17,542	0.04%
2018/12/22	1	13.20	0	0.00	13.20	1	17,548	0.01%
2018/12/21	1	13.20	500	13.25	13.25	-499	17,596	-2.84%	大賣/鉅額交易
2018/12/20	7	13.26	1	13.30	13.25	6	17,717	0.03%
2018/12/19	4	13.30	0	0.00	13.35	4	17,629	0.02%
2018/12/18	19	13.28	0	0.00	13.25	19	17,601	0.11%
2018/12/17	2	13.40	0	0.00	13.35	2	17,599	0.01%
2018/12/14	33	13.40	0	0.00	13.45	33	17,740	0.19%
2018/12/13	13	13.42	0	0.00	13.45	13	17,757	0.07%
2018/12/12	2	13.38	6	13.40	13.40	-4	17,610	-0.02%
2018/12/11	21	13.35	0.3	13.45	13.35	20.7	17,482	0.12%
2018/12/10	47	13.36	7	13.35	13.35	40	17,429	0.23%
2018/12/06	1	13.45	3	13.50	13.45	-2	17,179	-0.01%
2018/12/05	12	13.54	0	0.00	13.55	12	17,221	0.07%
2018/12/03	6	13.61	1	13.65	13.65	5	17,463	0.03%
2018/11/30	0	0.00	1	13.65	13.55	-1	17,444	-0.01%
2018/11/29	5	13.50	0	0.00	13.50	5	17,363	0.03%
2018/11/28	1	13.55	1	13.55	13.55	0	17,095	0.00%
2018/11/27	46	13.47	1	13.50	13.45	45	16,987	0.26%
2018/11/26	36	13.55	0	0.00	13.50	36	17,020	0.21%
2018/11/23	371	13.63	33	13.60	13.50	338	16,853	2.01%	大買/鉅額交易
2018/11/22	54	13.61	0	0.00	13.60	54	16,676	0.32%
2018/11/21	11.9	13.66	0	0.00	13.70	11.9	16,535	0.07%
2018/11/20	53	13.77	3	13.80	13.75	50	16,426	0.30%
2018/11/19	35	13.87	0	0.00	13.95	35	16,773	0.21%
2018/11/16	10.1	13.85	0	0.00	13.90	10.1	17,274	0.06%
2018/11/15	2	13.80	10	13.80	13.80	-8	18,376	-0.04%
2018/11/14	0	0.00	6	13.79	13.80	-6	19,334	-0.03%
2018/11/13	20	13.75	0	0.00	13.75	20	19,703	0.10%
2018/11/12	13	13.79	10	13.75	13.80	3	19,713	0.02%
2018/11/09	2	13.90	2	13.90	13.95	0	19,946	0.00%
2018/11/08	3.4	14.01	5	14.05	14.05	-1.6	20,046	-0.01%
2018/11/07	3	13.95	20	13.90	13.95	-17	20,139	-0.08%
2018/11/06	6	13.84	1	13.80	13.85	5	20,262	0.02%
2018/11/05	1	13.80	0.3	13.90	13.85	0.7	20,550	0.00%
2018/11/02	6	13.67	0	0.00	13.75	6	20,877	0.03%
2018/11/01	80	13.66	0.6	13.75	13.70	79.4	21,114	0.38%
2018/10/31	56.9	13.70	6	13.72	13.75	50.9	21,296	0.24%
2018/10/30	1	13.45	3	13.47	13.50	-2	21,577	-0.01%
2018/10/29	22	13.39	3	13.33	13.35	19	21,656	0.09%
2018/10/26	22	13.40	4	13.34	13.40	18	21,831	0.08%
2018/10/25	17	13.36	7	13.42	13.40	10	21,800	0.05%
2018/10/24	10	13.58	2	13.80	13.65	8	21,778	0.04%
2018/10/23	7	13.74	0.1	13.80	13.70	6.9	21,699	0.03%
2018/10/22	2	13.80	0	0.00	13.90	2	21,736	0.01%
2018/10/19	5	13.76	2	13.75	13.75	3	21,778	0.01%
2018/10/18	5	13.90	36	13.92	13.90	-31	21,590	-0.14%
2018/10/17	2	13.98	20	14.05	13.95	-18	21,692	-0.08%
2018/10/16	4.2	14.02	1	14.00	14.00	3.2	21,573	0.02%
2018/10/15	22	13.93	2	13.98	13.95	20	21,462	0.09%
2018/10/12	39	13.91	0	0.00	14.15	39	21,219	0.18%
2018/10/11	106	13.98	2	14.00	13.90	104	20,843	0.50%	大買/鉅額交易
2018/10/09	13	14.40	0	0.00	14.40	13	20,095	0.06%
2018/10/08	101	14.41	20	14.40	14.40	81	20,094	0.40%	大買/
2018/10/05	25	14.48	0.6	14.55	14.45	24.4	20,007	0.12%
2018/10/04	3.7	14.54	0	0.00	14.60	3.7	19,791	0.02%
2018/10/02	41	14.79	1	14.80	14.75	40	19,642	0.20%
2018/10/01	26.7	14.80	3	14.85	14.85	23.7	19,487	0.12%
2018/09/27	53	14.65	1.7	14.75	14.75	51.3	19,372	0.26%
2018/09/26	3	14.63	2	14.60	14.65	1	19,114	0.01%
2018/09/25	6	14.70	0	0.00	14.70	6	19,208	0.03%
2018/09/21	29.7	14.64	0	0.00	14.70	29.7	19,115	0.16%
2018/09/20	5	14.55	11	14.60	14.60	-6	18,765	-0.03%
2018/09/19	1	14.50	2.1	14.50	14.55	-1.1	18,727	-0.01%
2018/09/18	15	14.40	0	0.00	14.45	15	18,652	0.08%
2018/09/17	10	14.35	0	0.00	14.40	10	18,647	0.05%
2018/09/14	1	14.40	1	14.45	14.35	0	18,691	0.00%
2018/09/13	2	14.30	2	14.30	14.35	0	18,629	0.00%
2018/09/12	14	14.11	3	14.15	14.15	11	18,675	0.06%
2018/09/11	62	14.01	0	0.00	14.10	62	18,757	0.33%
2018/09/10	30	14.08	7	14.12	14.10	23	18,765	0.12%
2018/09/07	27	14.17	3	14.15	14.15	24	18,837	0.13%
2018/09/06	29	14.26	1	14.30	14.25	28	18,861	0.15%
2018/09/05	53	14.40	0	0.00	14.30	53	18,788	0.28%
2018/09/04	10	14.40	4	14.40	14.40	6	18,821	0.03%
2018/09/03	0	0.00	2	14.40	14.45	-2	18,874	-0.01%
2018/08/31	0	0.00	11	14.45	14.45	-11	19,079	-0.06%
2018/08/30	4	14.40	0	0.00	14.35	4	19,020	0.02%
2018/08/28	1	14.45	3	14.45	14.45	-2	19,145	-0.01%
2018/08/27	0	0.00	11	14.35	14.40	-11	19,145	-0.06%
2018/08/24	22	14.26	1	14.25	14.25	21	19,188	0.11%
2018/08/23	42	14.41	0	0.00	14.35	42	19,121	0.22%
2018/08/22	46	14.50	17	14.58	14.55	29	18,738	0.15%
2018/08/21	109	15.35	36.1	15.28	15.35	72.9	17,223	0.42%	大買/
2018/08/20	17	15.10	32	15.11	15.10	-15	16,252	-0.09%
2018/08/17	5	15.03	7	15.05	15.00	-2	15,675	-0.01%
2018/08/16	45	14.94	22	14.90	14.90	23	15,468	0.15%
2018/08/15	68	15.00	1	15.00	14.95	67	15,153	0.44%
2018/08/14	1	15.00	0	0.00	15.05	1	14,943	0.01%
2018/08/13	11	15.09	10	15.00	15.00	1	14,941	0.01%
2018/08/10	10	15.03	182.3	15.03	15.10	-172.3	14,706	-1.17%	大賣/鉅額交易
2018/08/09	61	14.94	0	0.00	14.90	61	14,439	0.42%
2018/08/07	27	14.95	1.6	14.95	14.90	25.4	13,985	0.18%
2018/08/06	5	14.98	1.2	15.00	14.90	3.8	13,871	0.03%
2018/08/03	0	0.00	145	15.00	15.05	-145	13,540	-1.07%	大賣/鉅額交易
2018/08/02	9	14.99	1	14.95	14.95	8	13,596	0.06%
2018/08/01	1.5	15.00	0	0.00	15.05	1.5	13,554	0.01%
2018/07/31	1	15.00	25	15.00	15.00	-24	13,566	-0.18%
2018/07/30	1	14.95	8	14.95	15.00	-7	13,363	-0.05%
2018/07/27	0	0.00	3	14.95	14.95	-3	13,338	-0.02%
2018/07/26	0	0.00	22	14.88	14.90	-22	13,298	-0.17%
2018/07/25	6	14.80	0	0.00	14.80	6	13,372	0.04%
2018/07/24	0	0.00	4	14.80	14.85	-4	13,485	-0.03%
2018/07/23	3	14.65	2	14.75	14.70	1	13,481	0.01%
2018/07/20	0	0.00	1	14.65	14.70	-1	13,498	-0.01%
2018/07/18	15	14.60	19	14.60	14.65	-4	13,543	-0.03%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/07/13	30	14.50	0	0.00	14.60	30	13,434	0.22%
2018/07/12	20	14.50	4	14.45	14.50	16	13,436	0.12%
2018/07/11	10	14.35	0	0.00	14.40	10	13,462	0.07%
2018/07/10	0	0.00	1	14.45	14.45	-1	13,479	-0.01%
2018/07/09	11	14.30	1	14.35	14.30	10	13,454	0.07%
2018/07/06	20	14.17	0	0.00	14.15	20	13,456	0.15%
2018/07/05	5	14.25	4	14.25	14.25	1	13,373	0.01%
2018/07/04	3	14.28	2	14.25	14.30	1	13,504	0.01%
2018/07/03	17	14.33	0	0.00	14.25	17	13,666	0.12%
2018/06/29	0	0.00	0.4	14.45	14.40	-0.4	13,771	0.00%
2018/06/28	15.1	14.35	168	14.40	14.35	-152.9	13,709	-1.12%	大賣/鉅額交易
2018/06/27	11	14.40	0	0.00	14.40	11	13,698	0.08%
2018/06/26	0	0.00	1	14.45	14.40	-1	13,809	-0.01%
2018/06/25	25	14.45	0	0.00	14.45	25	13,897	0.18%
2018/06/22	17	14.44	0	0.00	14.40	17	14,053	0.12%
2018/06/20	0	0.00	101	14.45	14.50	-101	14,323	-0.71%	大賣/鉅額交易
2018/06/19	28	14.41	0	0.00	14.40	28	14,323	0.20%
2018/06/15	18	14.50	0	0.00	14.55	18	14,339	0.13%
2018/06/14	17	14.57	0	0.00	14.45	17	14,223	0.12%
2018/06/13	5	14.80	0	0.00	14.75	5	14,065	0.04%
2018/06/12	5	14.85	0	0.00	14.75	5	14,389	0.03%
2018/06/11	2	14.93	0	0.00	14.85	2	14,257	0.01%
2018/06/08	51	14.90	401	14.85	14.95	-350	14,340	-2.44%	大賣/鉅額交易
2018/06/07	11	15.00	0.4	15.00	15.05	10.6	14,243	0.07%
2018/06/06	0	0.00	8	15.00	15.00	-8	14,228	-0.06%
2018/06/05	0	0.00	4	14.95	15.00	-4	14,115	-0.03%
2018/06/04	1	14.80	0	0.00	14.90	1	13,903	0.01%
2018/05/31	0.5	14.65	1	14.75	14.75	-0.5	13,701	0.00%
2018/05/30	22	14.59	0	0.00	14.55	22	13,274	0.17%
2018/05/29	10	14.75	0	0.00	14.75	10	13,122	0.08%
2018/05/28	10	14.85	1	14.80	14.80	9	13,183	0.07%
2018/05/24	0	0.00	150	14.80	14.85	-150	13,445	-1.12%	大賣/鉅額交易
2018/05/23	5	14.80	0	0.00	14.80	5	13,557	0.04%
2018/05/22	0	0.00	1	14.90	14.85	-1	13,697	-0.01%
2018/05/21	2	14.85	5	14.90	14.90	-3	13,831	-0.02%
2018/05/18	0	0.00	7	14.80	14.80	-7	13,868	-0.05%
2018/05/17	10	14.75	20	14.78	14.70	-10	13,999	-0.07%
2018/05/15	35	14.55	0	0.00	14.60	35	14,658	0.24%
2018/05/10	5	14.49	0	0.00	14.45	5	15,325	0.03%
2018/05/09	6	14.46	0	0.00	14.50	6	15,161	0.04%
2018/05/08	2	14.45	0	0.00	14.45	2	15,184	0.01%
2018/05/02	10	14.48	5.6	14.53	14.50	4.4	15,217	0.03%
2018/04/30	12	14.36	18.3	14.42	14.45	-6.3	15,189	-0.04%
2018/04/27	5	14.25	1	14.35	14.35	4	15,086	0.03%
2018/04/26	2	14.20	1	14.20	14.20	1	15,067	0.01%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/19	133	14.17	10	14.20	14.30	123	15,652	0.79%	大買/鉅額交易
2018/04/18	1	14.15	0	0.00	14.20	1	15,680	0.01%
2018/04/17	7	14.15	0	0.00	14.20	7	15,783	0.04%
2018/04/16	0	0.00	0.9	14.25	14.25	-0.9	15,884	-0.01%
2018/04/13	101	14.25	0.5	14.25	14.25	100.5	16,225	0.62%	大買/
2018/04/11	30	14.30	1	14.25	14.30	29	16,728	0.17%
2018/04/10	1	14.15	1	14.25	14.30	0	16,733	0.00%
2018/04/09	10	14.10	0	0.00	14.10	10	16,726	0.06%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/04/02	0.2	14.25	0	0.00	14.20	0.2	16,856	0.00%
2018/03/31	36	14.24	15	14.27	14.25	21	16,829	0.12%
2018/03/29	0	0.00	10	14.30	14.30	-10	16,902	-0.06%
2018/03/28	12	14.44	0	0.00	14.35	12	16,653	0.07%
2018/03/27	0.6	14.50	0.1	14.50	14.55	0.4	16,650	0.00%
2018/03/26	2	14.30	0	0.00	14.35	2	16,445	0.01%
2018/03/23	6	14.20	2.4	14.22	14.30	3.6	16,483	0.02%
2018/03/22	5	14.50	4	14.50	14.45	1	16,264	0.01%
2018/03/21	2	14.55	20	14.50	14.55	-18	16,201	-0.11%
2018/03/20	1	14.45	0	0.00	14.50	1	16,377	0.01%
2018/03/19	0	0.00	46	14.49	14.50	-46	16,415	-0.28%
2018/03/16	2	14.30	0	0.00	14.35	2	16,305	0.01%
2018/03/15	0	0.00	9	14.40	14.40	-9	16,103	-0.06%
2018/03/14	15.1	14.33	13.3	14.28	14.40	1.8	16,117	0.01%
2018/03/13	25	14.10	0	0.00	14.20	25	16,075	0.16%
2018/03/12	7	14.09	37	14.07	14.10	-30	16,091	-0.19%
2018/03/09	1.4	13.95	1	14.00	13.90	0.4	16,094	0.00%
2018/03/08	1	13.90	1	14.00	13.95	0	16,248	0.00%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/06	6	13.95	2	14.05	14.00	4	16,793	0.02%
2018/03/02	3	14.00	0	0.00	14.00	3	17,291	0.02%
2018/03/01	0	0.00	6	14.15	14.15	-6	17,253	-0.03%
2018/02/26	23	14.14	56	14.20	14.10	-33	17,084	-0.19%
2018/02/23	1	14.00	4	14.19	14.20	-3	16,978	-0.02%
2018/02/22	6	13.90	0	0.00	13.90	6	17,347	0.03%
2018/02/21	6	13.91	5.6	13.91	14.00	0.3	17,795	0.00%
2018/02/12	2	13.73	1	13.75	13.70	1	17,653	0.01%
2018/02/09	17	13.57	54	13.54	13.60	-37	17,554	-0.21%
2018/02/08	3	13.67	3	13.72	13.65	0	17,330	0.00%
2018/02/07	45	13.81	13	13.85	13.50	32	17,154	0.19%
2018/02/06	39	13.63	35	13.60	13.45	4	16,510	0.02%
2018/02/05	6	14.31	0	0.00	14.30	6	15,559	0.04%
2018/02/02	8	14.54	0	0.00	14.60	8	15,368	0.05%
2018/02/01	0	0.00	10	14.65	14.70	-10	15,462	-0.06%
2018/01/31	20	14.55	35.7	14.45	14.70	-15.7	15,511	-0.10%
2018/01/30	1.4	14.64	0	0.00	14.60	1.4	15,320	0.01%
2018/01/26	0.2	14.70	0	0.00	14.75	0.2	15,180	0.00%
2018/01/25	10	14.65	23	14.72	14.80	-13	15,167	-0.09%
2018/01/24	20	14.65	268	14.65	14.70	-248	14,936	-1.66%	大賣/鉅額交易
2018/01/23	0	0.00	2	14.75	14.75	-2	14,840	-0.01%
2018/01/22	1	14.75	15	14.75	14.80	-14	14,771	-0.09%
2018/01/19	1	14.70	2	14.80	14.80	-1	14,703	-0.01%
2018/01/18	21	14.79	2	14.80	14.75	19	14,634	0.13%
2018/01/17	0	0.00	6	14.59	14.65	-6	14,314	-0.04%
2018/01/16	0	0.00	5	14.50	14.60	-5	14,070	-0.04%
2018/01/15	0	0.00	23	14.55	14.55	-23	13,970	-0.16%
2018/01/12	0	0.00	2	14.55	14.55	-2	13,894	-0.01%
2018/01/11	4	14.50	1	14.50	14.55	3	13,779	0.02%
2018/01/10	3	14.50	2	14.55	14.55	1	13,873	0.01%
2018/01/09	1	14.50	21	14.48	14.50	-20	13,695	-0.15%
2018/01/08	2	14.40	24	14.33	14.40	-22	13,508	-0.16%
2018/01/05	6	14.10	19.2	14.11	14.20	-13.2	13,336	-0.10%
2018/01/04	11	14.05	8	14.04	14.05	3	13,532	0.02%
2018/01/03	32	14.07	3	14.07	14.10	29	13,634	0.21%
2018/01/02	5	14.00	11	14.00	14.00	-6	13,521	-0.04%