台新金 (2887)-兆豐-桃園券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股▼0.01%
1933人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園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
2024/11/21	6	17.25	0	0.00	17.25	6	38,004	0.02%
2024/11/20	0	0.00	0	17.30	17.35	0	37,793	0.00%
2024/11/19	0	0.00	43	17.33	17.45	-43	37,524	-0.11%
2024/11/18	10	16.95	0	0.00	16.90	10	36,906	0.03%
2024/11/14	8	16.86	0	0.00	16.85	8	36,611	0.02%
2024/11/13	5	16.92	0	0.00	17.05	5	36,603	0.01%
2024/11/12	8.8	17.01	0	0.00	17.00	8.8	36,471	0.02%
2024/11/08	7.8	17.20	0	0.00	17.15	7.8	36,643	0.02%
2024/11/07	10	17.10	3.6	17.19	17.20	6.4	36,810	0.02%
2024/11/06	6	17.09	0	0.00	17.05	6	37,256	0.02%
2024/11/05	25.6	17.10	0	0.00	17.15	25.6	38,421	0.07%
2024/11/04	0	0.00	1	17.10	17.10	-1	39,298	0.00%
2024/11/01	17	17.00	0	0.00	17.00	17	39,739	0.04%
2024/10/30	8	17.06	15	17.05	17.10	-7	39,696	-0.02%
2024/10/29	4.4	17.10	0	0.00	17.20	4.4	39,827	0.01%
2024/10/28	0	0.00	20	17.35	17.25	-20	40,039	-0.05%
2024/10/25	0.3	17.25	0	0.00	17.20	0.3	40,432	0.00%
2024/10/24	30	17.15	0.5	17.20	17.20	29.5	40,749	0.07%
2024/10/23	6	17.24	3	17.25	17.20	3	40,628	0.01%
2024/10/22	1.5	17.42	0	0.00	17.45	1.5	40,770	0.00%
2024/10/21	1	17.40	0	0.00	17.50	1	40,886	0.00%
2024/10/18	16	17.60	0	0.00	17.55	16	40,979	0.04%
2024/10/17	1	17.35	0	0.00	17.45	1	40,979	0.00%
2024/10/16	4	17.28	3.1	17.32	17.35	0.9	41,064	0.00%
2024/10/15	3	17.22	1	17.15	17.55	2	40,907	0.00%
2024/10/14	13	17.43	1.2	17.49	17.45	11.8	40,333	0.03%
2024/10/11	23.1	17.87	0	0.00	17.75	23.1	40,032	0.06%
2024/10/09	0	0.00	7	18.06	18.10	-7	39,619	-0.02%
2024/10/08	2	18.00	2	18.15	18.20	0	39,338	0.00%
2024/10/07	2	18.13	5	18.16	18.20	-3	38,665	-0.01%
2024/10/04	4	18.20	4	18.24	18.20	0	38,129	0.00%
2024/10/01	0.6	18.30	10	18.30	18.40	-9.4	37,731	-0.02%
2024/09/30	1	18.40	0	0.00	18.40	1	37,817	0.00%
2024/09/27	20	18.35	2	18.40	18.40	18	37,502	0.05%
2024/09/26	1	18.25	0	0.00	18.40	1	37,099	0.00%
2024/09/25	2	18.30	1.4	18.35	18.40	0.6	36,729	0.00%
2024/09/24	1	18.15	0	0.00	18.40	1	36,267	0.00%
2024/09/23	2	18.15	0	0.00	18.30	2	35,931	0.01%
2024/09/20	16	18.21	4	18.41	18.25	12	35,603	0.03%
2024/09/19	1	18.35	109	18.55	18.55	-108	34,261	-0.32%	大賣/鉅額交易
2024/09/18	123.6	18.20	2	18.42	18.20	121.6	33,916	0.36%	大買/鉅額交易
2024/09/16	3	18.82	6.3	18.76	18.85	-3.3	33,031	-0.01%
2024/09/13	0.3	18.65	23	18.59	18.75	-22.7	32,831	-0.07%
2024/09/12	10	17.97	12.1	18.18	18.30	-2.1	32,368	-0.01%
2024/09/11	5	18.54	3	18.73	18.50	2	31,480	0.01%
2024/09/10	3.4	18.61	5	18.84	18.80	-1.6	30,926	-0.01%
2024/09/09	1	18.10	1.1	18.78	18.70	-0.1	30,531	0.00%
2024/09/06	10.5	18.21	0	0.00	18.45	10.5	30,094	0.03%
2024/09/05	2	18.45	0	0.00	18.20	2	30,048	0.01%
2024/09/04	12.2	18.04	0	0.00	18.15	12.2	29,773	0.04%
2024/09/03	0	0.00	0.1	18.50	18.45	-0.1	29,493	0.00%
2024/09/02	0	0.00	1	18.70	18.65	-1	29,039	0.00%
2024/08/30	4.6	18.53	0	0.00	18.50	4.6	28,936	0.02%
2024/08/29	15.5	18.50	4.1	18.70	18.40	11.4	28,556	0.04%
2024/08/28	5.4	18.79	0.7	18.90	18.90	4.7	28,922	0.02%
2024/08/27	22.2	19.62	21.1	19.70	19.20	1.1	28,646	0.00%
2024/08/26	20	19.95	9.3	19.84	20.00	10.7	28,196	0.04%
2024/08/23	8	19.26	329	19.39	19.40	-321	26,705	-1.20%	大賣/鉅額交易
2024/08/19	0	0.00	2	18.65	18.60	-2	25,355	-0.01%
2024/08/16	0	0.00	3	18.75	18.80	-3	25,423	-0.01%
2024/08/15	1.1	18.36	5	18.70	18.35	-3.9	25,397	-0.02%
2024/08/09	9	17.89	4	18.14	17.90	5	25,444	0.02%
2024/08/08	2	17.35	3	17.60	17.70	-1	24,965	0.00%
2024/08/07	8	17.45	0.2	17.50	17.50	7.8	24,861	0.03%
2024/08/06	8.1	17.30	8	17.35	17.55	0.1	24,460	0.00%
2024/08/05	334	18.83	5	18.93	18.80	329	23,277	1.41%	大買/鉅額交易
2024/08/02	1.2	19.92	3	19.97	20.10	-1.8	22,286	-0.01%
2024/08/01	3	20.15	4	20.18	20.15	-1	21,886	0.00%
2024/07/31	20	20.30	122	20.32	20.30	-102	22,026	-0.46%	大賣/鉅額交易
2024/07/29	1.2	20.13	4	20.20	20.40	-2.9	21,964	-0.01%
2024/07/26	3	19.93	0	0.00	20.05	3	21,817	0.01%
2024/07/23	0	0.00	5	19.89	20.00	-5	21,867	-0.02%
2024/07/22	0	0.00	11.5	19.49	19.60	-11.5	21,694	-0.05%
2024/07/19	5.1	19.60	0	0.00	19.75	5.1	21,228	0.02%
2024/07/18	0.3	19.92	1.1	19.99	19.95	-0.8	20,811	0.00%
2024/07/17	2	19.85	0	0.00	19.90	2	20,427	0.01%
2024/07/16	3	19.90	0	0.00	20.00	3	20,147	0.01%
2024/07/12	5	20.00	4	19.99	20.05	1	20,139	0.00%
2024/07/11	12.5	19.98	24.1	20.01	19.95	-11.6	19,904	-0.06%
2024/07/10	0	0.00	6	19.73	19.75	-6	19,949	-0.03%
2024/07/09	3	19.57	1.3	19.58	19.60	1.7	19,846	0.01%
2024/07/08	15	19.32	1	19.40	19.50	14	19,801	0.07%
2024/07/05	2	19.25	0	0.00	19.25	2	19,579	0.01%
2024/07/04	5	19.15	0	0.00	19.30	5	19,682	0.03%
2024/07/03	0.5	19.10	5.4	19.05	19.20	-4.9	19,525	-0.02%
2024/07/02	0	18.75	0	0.00	18.80	0	19,103	0.00%
2024/07/01	0	0.00	2	18.85	18.85	-2	19,094	-0.01%
2024/06/28	1	18.75	4	18.85	18.85	-3	19,050	-0.02%
2024/06/27	1	18.75	0	0.00	18.75	1	18,919	0.01%
2024/06/26	1	18.80	0	0.00	18.80	1	18,980	0.01%
2024/06/25	2.1	18.90	0	0.00	18.95	2.1	18,957	0.01%
2024/06/24	2	18.80	13	18.80	18.75	-11	18,753	-0.06%
2024/06/21	0	0.00	1	18.75	18.70	-1	18,749	-0.01%
2024/06/20	5	18.65	31.8	18.65	18.60	-26.8	18,392	-0.15%
2024/06/19	0.1	18.69	2	18.70	18.65	-1.9	18,273	-0.01%
2024/06/18	5	18.62	0.7	18.65	18.65	4.3	18,175	0.02%
2024/06/17	23	18.78	0	0.00	18.70	23	18,037	0.13%
2024/06/14	0	0.00	2.5	18.69	18.75	-2.5	18,158	-0.01%
2024/06/13	5	18.70	0	0.00	18.60	5	18,194	0.03%
2024/06/12	1	18.60	10	18.60	18.55	-9	18,697	-0.05%
2024/06/11	2.5	18.68	0	0.00	18.65	2.5	19,080	0.01%
2024/06/06	0	0.00	2	18.60	18.60	-2	18,974	-0.01%
2024/06/04	1	18.40	0	0.00	18.40	1	18,999	0.01%
2024/06/03	1.8	18.55	2	18.55	18.50	-0.2	18,959	0.00%
2024/05/31	0.3	18.50	5	18.45	18.40	-4.7	19,205	-0.02%
2024/05/30	1.2	18.27	0	0.00	18.25	1.2	18,493	0.01%
2024/05/29	0	0.00	30	18.50	18.30	-30	18,366	-0.16%
2024/05/28	0	0.00	0.6	18.55	18.60	-0.6	18,106	0.00%
2024/05/24	6	18.61	1	18.70	18.60	5	18,198	0.03%
2024/05/23	1	18.65	0	0.00	18.70	1	18,108	0.01%
2024/05/22	3	18.87	2	18.85	18.90	1	18,049	0.01%
2024/05/21	4	18.81	0	0.00	18.85	4	17,948	0.02%
2024/05/20	7	18.90	12	19.00	19.00	-5	17,795	-0.03%
2024/05/17	14	18.85	28.2	18.90	18.90	-14.2	17,642	-0.08%
2024/05/16	0	0.00	7.2	18.79	18.80	-7.2	17,596	-0.04%
2024/05/15	2	18.75	12	18.76	18.70	-10	17,380	-0.06%
2024/05/14	10	18.80	25	18.67	18.70	-15	17,401	-0.09%
2024/05/13	1	18.70	112	18.66	18.80	-111	17,431	-0.64%	大賣/鉅額交易
2024/05/10	70.2	18.71	16.3	18.73	18.80	53.9	17,250	0.31%
2024/05/09	22	18.65	0	0.00	18.50	22	17,114	0.13%
2024/05/08	3.2	18.70	15	18.68	18.70	-11.8	17,073	-0.07%
2024/05/07	0	0.00	12.9	18.66	18.70	-12.9	17,091	-0.08%
2024/05/06	2	18.75	57	18.62	18.80	-55	16,864	-0.33%
2024/05/03	2	18.30	1.3	18.35	18.35	0.7	16,341	0.00%
2024/04/30	0	18.00	1	18.15	17.95	-1	15,503	-0.01%
2024/04/29	31	17.89	1	17.80	17.85	30	15,211	0.20%
2024/04/25	6	17.53	5.8	17.51	17.45	0.2	15,025	0.00%
2024/04/24	0	0.00	1	17.75	17.65	-1	15,211	-0.01%
2024/04/23	24	17.75	34	17.72	17.70	-10	15,631	-0.06%
2024/04/22	0	0.00	0.1	17.60	17.65	-0.1	15,962	0.00%
2024/04/19	4.4	17.37	0	0.00	17.35	4.4	15,924	0.03%
2024/04/18	1	17.65	0	0.00	17.60	1	15,600	0.01%
2024/04/16	2.1	17.53	0	0.00	17.40	2.1	15,357	0.01%
2024/04/15	5	17.85	0	0.00	17.85	5	14,865	0.03%
2024/04/12	2	17.93	1	17.95	17.90	1	14,797	0.01%
2024/04/11	1	18.05	0	0.00	18.00	1	14,551	0.01%
2024/04/10	3.2	18.09	0	0.00	18.10	3.2	14,512	0.02%
2024/04/09	0	0.00	2	18.10	18.10	-2	14,490	-0.01%
2024/04/08	12.1	18.03	35.7	18.01	18.05	-23.6	14,371	-0.16%
2024/04/03	7	17.95	0	0.00	17.90	7	14,267	0.05%
2024/04/02	0	0.00	10	18.10	18.05	-10	14,268	-0.07%
2024/04/01	1	18.05	6.1	18.09	18.05	-5.1	14,313	-0.04%
2024/03/28	1	17.95	0	0.00	17.95	1	14,097	0.01%
2024/03/25	2.2	18.00	40	17.95	17.95	-37.8	14,023	-0.27%
2024/03/22	0.4	18.00	0	0.00	18.05	0.4	14,188	0.00%
2024/03/21	1	18.05	0	0.00	18.05	1	14,184	0.01%
2024/03/19	13.8	17.87	0	0.00	17.90	13.8	14,461	0.10%
2024/03/18	2.3	18.10	0	0.00	18.10	2.3	14,282	0.02%
2024/03/15	0.5	18.10	2	18.00	18.15	-1.5	14,187	-0.01%
2024/03/14	2	18.13	22.1	18.14	18.20	-20.1	13,639	-0.15%
2024/03/13	0	0.00	6.6	17.89	17.95	-6.6	13,230	-0.05%
2024/03/11	18.6	17.84	0	0.00	17.80	18.6	12,987	0.14%
2024/03/08	0.1	17.75	3	17.75	17.85	-3	12,960	-0.02%
2024/03/07	11	17.69	0	0.00	17.70	11	12,762	0.09%
2024/03/06	2	17.65	19	17.70	17.70	-17	12,726	-0.13%
2024/03/05	1	17.35	3	17.38	17.30	-2	12,922	-0.02%
2024/03/04	11	17.35	0.9	17.45	17.35	10.1	12,936	0.08%
2024/03/01	0	0.00	0	17.40	17.35	0	13,014	0.00%
2024/02/29	5	17.25	0.2	17.30	17.40	4.8	12,970	0.04%
2024/02/27	29	17.29	0	0.00	17.25	29	12,722	0.23%
2024/02/26	0.5	17.35	3.3	17.27	17.25	-2.7	12,521	-0.02%
2024/02/23	10	17.35	1	17.40	17.30	9	12,491	0.07%
2024/02/20	6	17.35	0	0.00	17.35	6	12,877	0.05%
2024/02/19	13.2	17.35	0	0.00	17.35	13.2	12,892	0.10%
2024/02/16	2	17.18	0	0.00	17.15	2	13,054	0.02%
2024/02/15	2	17.30	0.1	17.20	17.15	1.9	12,978	0.02%
2024/02/01	0	0.00	0.6	17.25	17.25	-0.6	12,547	0.00%
2024/01/31	1.1	17.10	0	0.00	17.15	1.1	12,472	0.01%
2024/01/29	6	17.39	1	17.40	17.35	5	12,384	0.04%
2024/01/26	11	17.16	0	0.00	17.40	11	12,414	0.09%
2024/01/25	0.3	17.35	0	0.00	17.20	0.3	12,448	0.00%
2024/01/23	2	17.05	1	17.15	17.05	1	12,547	0.01%
2024/01/22	7.5	17.02	0	0.00	17.00	7.5	12,592	0.06%
2024/01/19	0	0.00	1	17.20	17.10	-1	12,352	-0.01%
2024/01/18	17	17.02	1.2	17.06	17.00	15.8	12,316	0.13%
2024/01/17	16.5	17.10	3	17.15	17.00	13.5	12,096	0.11%
2024/01/16	18.5	17.32	0	0.00	17.30	18.5	11,685	0.16%
2024/01/15	1.2	17.66	0	0.00	17.60	1.2	11,373	0.01%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.80	8.7	17.81	17.80	-7.7	11,572	-0.07%
2024/01/09	2	17.90	0	0.00	17.85	2	11,616	0.02%
2024/01/08	2.1	17.95	5	18.00	17.95	-3	11,642	-0.03%
2024/01/05	0	0.00	9	17.90	17.85	-9	11,664	-0.08%
2024/01/04	2	17.90	4	17.85	17.85	-2	11,833	-0.02%
2024/01/03	22	17.85	0	0.00	17.85	22	12,183	0.18%
2024/01/02	2	18.00	0	0.00	18.05	2	12,114	0.02%
2023/12/29	2	18.05	2	18.05	18.10	0	12,174	0.00%
2023/12/28	0	0.00	0.2	18.00	18.10	-0.2	12,355	0.00%
2023/12/21	1	17.65	0	0.00	17.75	1	12,393	0.01%
2023/12/20	1	17.75	1.1	17.80	17.70	-0.1	12,352	0.00%
2023/12/19	3	17.67	0	0.00	17.75	3	12,298	0.02%
2023/12/18	2	17.85	0	0.00	17.85	2	12,356	0.02%
2023/12/15	3	17.85	0	0.00	17.85	3	12,346	0.02%
2023/12/14	0.3	18.00	1,076	18.05	18.10	-1,075.7	11,974	-8.98%	大賣/鉅額交易
2023/12/13	5	17.90	40	17.93	17.95	-35	11,809	-0.30%
2023/12/12	3	17.90	10.3	17.90	18.00	-7.3	12,162	-0.06%
2023/12/08	1.2	17.92	0	0.00	17.90	1.2	12,307	0.01%
2023/12/07	2	17.90	0	0.00	18.00	2	12,294	0.02%
2023/12/05	23	17.94	0	0.00	17.90	23	12,315	0.19%
2023/11/30	50	18.10	0	0.00	18.30	50	12,330	0.41%
2023/11/28	0	0.00	5	18.17	18.15	-5	11,684	-0.04%
2023/11/21	0	0.00	9.1	18.25	18.30	-9.1	12,090	-0.08%
2023/11/15	1.1	17.94	0	0.00	18.00	1.1	11,566	0.01%
2023/11/13	0.1	17.80	50	17.79	17.80	-49.9	11,644	-0.43%
2023/11/10	3	17.75	0	17.75	17.70	3	11,971	0.02%
2023/11/09	0	0.00	30	17.80	17.75	-30	12,118	-0.25%
2023/11/08	0.1	17.85	20.2	17.85	17.85	-20.1	12,371	-0.16%
2023/11/07	0	0.00	57	17.84	17.80	-57	12,486	-0.46%
2023/11/06	0	0.00	46	17.85	17.85	-46	12,560	-0.37%
2023/11/03	0	0.00	11	17.70	17.65	-11	12,458	-0.09%
2023/11/02	0	0.00	1	17.45	17.55	-1	12,514	-0.01%
2023/11/01	5.6	17.25	0	0.00	17.25	5.6	12,486	0.04%
2023/10/31	1.2	17.26	10	17.20	17.25	-8.8	12,588	-0.07%
2023/10/30	13.1	17.36	0	0.00	17.35	13.1	12,795	0.10%
2023/10/26	17.1	17.40	2	17.55	17.40	15.1	12,998	0.12%
2023/10/25	10.1	17.55	0	0.00	17.60	10.1	13,029	0.08%
2023/10/24	22.1	17.45	20	17.60	17.60	2.1	13,323	0.02%
2023/10/23	40	17.58	0	0.00	17.60	40	13,889	0.29%
2023/10/20	101.3	17.58	80	17.73	17.75	21.3	14,553	0.15%	大買/
2023/10/19	0	0.00	30.1	17.90	17.80	-30.1	14,648	-0.21%
2023/10/18	0	0.00	1	17.85	17.90	-1	14,787	-0.01%
2023/10/17	1	17.80	0	0.00	17.85	1	14,959	0.01%
2023/10/16	1	17.85	0	0.00	17.90	1	15,150	0.01%
2023/10/13	20	17.88	10	18.00	17.90	10	15,439	0.06%
2023/10/12	0	0.00	21	18.00	18.00	-21	15,603	-0.13%
2023/10/11	0	0.00	0.1	17.80	17.80	-0.1	15,620	0.00%
2023/10/05	0.2	17.70	13	17.65	17.65	-12.8	15,440	-0.08%
2023/10/04	69.3	17.61	0	0.00	17.60	69.3	15,467	0.45%
2023/10/03	24	17.78	0.4	17.80	17.80	23.6	15,401	0.15%
2023/10/02	10	17.85	6	17.91	17.85	4	15,831	0.03%
2023/09/28	0	0.00	1	17.90	17.90	-1	16,289	-0.01%
2023/09/27	0	0.00	45	17.88	17.90	-45	16,292	-0.28%
2023/09/26	5	17.75	15	17.88	17.80	-10	16,234	-0.06%
2023/09/25	5	17.85	15	17.92	17.85	-10	16,194	-0.06%
2023/09/21	69	17.81	0	0.00	17.80	69	16,478	0.42%
2023/09/20	18	18.00	0	0.00	18.00	18	16,294	0.11%
2023/09/19	6	18.11	0	0.00	18.10	6	16,307	0.04%
2023/09/18	10	18.10	0	0.00	18.20	10	16,455	0.06%
2023/09/15	0	0.00	24	18.22	18.30	-24	16,608	-0.14%
2023/09/14	1	18.10	11	18.05	18.15	-10	16,338	-0.06%
2023/09/13	1.1	17.81	0	0.00	17.80	1.1	16,301	0.01%
2023/09/12	2	17.80	1.2	17.76	17.85	0.8	16,570	0.00%
2023/09/08	12	17.72	0	0.00	17.75	12	16,706	0.07%
2023/09/07	9	17.74	0	0.00	17.75	9	16,902	0.05%
2023/09/06	6	17.85	5	17.90	17.85	1	17,075	0.01%
2023/09/05	0.2	18.00	0	0.00	17.95	0.2	17,214	0.00%
2023/09/04	0	0.00	1	18.05	18.00	-1	17,298	-0.01%
2023/09/01	0.5	18.00	17	18.00	17.90	-16.5	17,433	-0.09%
2023/08/31	27.1	17.99	5	18.15	17.80	22.1	17,611	0.13%
2023/08/30	0.3	18.10	23	18.07	18.05	-22.7	17,572	-0.13%
2023/08/29	0	0.00	14.2	17.97	17.95	-14.2	17,659	-0.08%
2023/08/28	16	17.82	10	17.92	17.80	6	17,779	0.03%
2023/08/25	1	17.80	0.2	17.85	17.75	0.8	18,306	0.00%
2023/08/24	5	17.85	0	0.00	17.80	5	18,424	0.03%
2023/08/23	0	0.00	2	17.80	17.75	-2	18,420	-0.01%
2023/08/22	1	17.85	3	17.80	17.80	-2	18,493	-0.01%
2023/08/21	3	17.75	1	17.85	17.80	2	18,684	0.01%
2023/08/18	1.7	17.70	41	17.75	17.65	-39.3	18,774	-0.21%
2023/08/17	26	17.45	10	17.55	17.60	16	18,912	0.08%
2023/08/16	37.4	17.60	1	17.60	17.65	36.4	18,805	0.19%
2023/08/15	4	17.99	59	18.09	17.90	-55	18,815	-0.29%
2023/08/14	11	18.08	56	18.06	18.10	-45	18,946	-0.24%
2023/08/11	0	0.00	1	18.35	18.35	-1	19,084	-0.01%
2023/08/10	0	0.00	1	18.25	18.20	-1	19,166	-0.01%
2023/08/08	9	18.18	2.1	18.20	18.15	6.9	19,430	0.04%
2023/08/07	11	18.26	0	0.00	18.30	11	19,599	0.06%
2023/08/04	25	18.20	1	18.20	18.20	24	19,726	0.12%
2023/08/02	47	18.18	0	0.00	18.20	47	19,825	0.24%
2023/08/01	10	18.30	0	0.00	18.35	10	20,109	0.05%
2023/07/31	98	18.31	50	18.45	18.25	48	20,128	0.24%
2023/07/28	8.2	18.26	4	18.25	18.30	4.2	19,804	0.02%
2023/07/27	75	18.30	0	0.00	18.35	75	19,669	0.38%
2023/07/26	22	18.38	100	18.25	18.40	-78	19,388	-0.40%
2023/07/25	18	19.24	30	19.25	19.30	-12	18,844	-0.06%
2023/07/24	12	19.15	0	0.00	19.15	12	18,061	0.07%
2023/07/21	120.4	19.20	0	0.00	19.25	120.4	17,763	0.68%	大買/鉅額交易
2023/07/19	41.2	19.33	0	0.00	19.25	41.2	17,394	0.24%
2023/07/18	20.1	19.40	81	19.31	19.40	-60.9	17,223	-0.35%
2023/07/17	0	0.00	60	19.15	19.20	-60	16,966	-0.35%
2023/07/14	0.2	19.00	17.1	19.00	19.05	-16.9	16,817	-0.10%
2023/07/13	0	0.00	80.4	18.95	18.85	-80.4	16,762	-0.48%
2023/07/12	2.8	18.85	0	0.00	18.85	2.8	16,749	0.02%
2023/07/11	10	18.75	2	18.85	18.85	8	16,703	0.05%
2023/07/10	2.2	18.36	8	18.51	18.35	-5.8	16,760	-0.03%
2023/07/07	84.7	18.19	1	18.25	18.25	83.7	16,722	0.50%
2023/07/06	37.2	18.53	10	18.80	18.50	27.2	16,296	0.17%
2023/07/05	30	18.88	2	18.90	18.90	28	15,851	0.18%
2023/07/04	10	18.95	0	0.00	18.90	10	15,812	0.06%
2023/07/03	25.2	18.97	0	0.00	19.00	25.2	15,921	0.16%
2023/06/30	56.4	18.89	9	19.05	18.90	47.4	16,122	0.29%
2023/06/29	14.2	18.95	1	19.00	19.00	13.2	15,940	0.08%
2023/06/28	2.1	19.05	0	0.00	19.05	2.1	15,971	0.01%
2023/06/27	2.2	19.10	1	19.10	19.10	1.2	15,953	0.01%
2023/06/26	2	19.10	6	19.20	19.15	-4	15,913	-0.03%
2023/06/21	1	19.10	90	19.11	19.15	-89	15,828	-0.56%
2023/06/20	0.9	18.95	0	0.00	19.00	0.9	15,758	0.01%
2023/06/19	23.4	18.85	100	18.90	18.90	-76.6	15,734	-0.49%
2023/06/16	30	18.93	0	0.00	19.00	30	15,604	0.19%
2023/06/15	44.3	19.00	2	19.00	19.00	42.3	15,277	0.28%
2023/06/14	1	19.00	5	19.08	19.10	-4	15,328	-0.03%
2023/06/13	1	18.95	20	19.03	19.00	-19	15,594	-0.12%
2023/06/12	22	18.93	0.4	19.20	19.00	21.6	15,505	0.14%
2023/06/09	0	0.00	81.1	18.98	19.05	-81.1	15,373	-0.53%
2023/06/08	0	0.00	2	18.80	18.85	-2	15,354	-0.01%
2023/06/07	10	18.75	0.2	18.70	18.80	9.8	15,447	0.06%
2023/06/06	70	18.68	0	0.00	18.65	70	15,425	0.45%
2023/06/05	0	0.00	71	18.61	18.65	-71	15,289	-0.46%
2023/06/02	1	18.40	12	18.50	18.45	-11	14,997	-0.07%
2023/06/01	140	18.35	10	18.50	18.35	130	14,973	0.87%	大買/鉅額交易
2023/05/31	1	18.40	10	18.50	18.35	-9	14,857	-0.06%
2023/05/30	2	18.43	0	0.00	18.45	2	14,350	0.01%
2023/05/26	20	18.23	3	18.40	18.35	17	14,433	0.12%
2023/05/25	56	18.41	0	0.00	18.35	56	14,407	0.39%
2023/05/24	4	18.61	0	0.00	18.70	4	14,324	0.03%
2023/05/22	0	0.00	80.6	18.53	18.55	-80.6	14,224	-0.57%
2023/05/19	50	18.35	1.1	18.40	18.45	48.9	14,108	0.35%
2023/05/18	0	0.00	6	18.48	18.45	-6	13,810	-0.04%
2023/05/17	0	0.00	12.3	18.50	18.50	-12.3	13,565	-0.09%
2023/05/16	0	0.00	66	18.34	18.40	-66	13,236	-0.50%
2023/05/15	50	18.06	3.1	18.15	18.15	46.9	13,112	0.36%
2023/05/12	2	18.30	0	0.00	18.25	2	12,994	0.02%
2023/05/11	10	18.25	12	18.24	18.30	-2	12,811	-0.02%
2023/05/10	1	18.10	3	18.10	18.10	-2	12,569	-0.02%
2023/05/08	0.1	18.05	2	17.98	17.95	-1.9	12,451	-0.02%
2023/05/04	0	0.00	2	17.30	17.35	-2	11,959	-0.02%
2023/05/03	1	17.35	0	0.00	17.30	1	12,121	0.01%
2023/05/02	0	0.00	0.5	17.25	17.35	-0.5	12,515	0.00%
2023/04/28	0	0.00	20	17.20	17.30	-20	13,234	-0.15%
2023/04/27	1	17.15	0	0.00	17.20	1	13,202	0.01%
2023/04/26	0	0.00	16	17.18	17.25	-16	13,306	-0.12%
2023/04/25	0.9	17.15	1	17.25	17.10	-0.1	13,272	0.00%
2023/04/21	1	17.05	0	0.00	17.15	1	13,345	0.01%
2023/04/20	1	17.00	0	0.00	17.05	1	13,389	0.01%
2023/04/18	5	17.25	0	0.00	17.25	5	13,559	0.04%
2023/04/17	0	0.00	2	17.15	17.20	-2	13,584	-0.01%
2023/04/14	0	0.00	0.6	17.10	17.15	-0.6	13,573	0.00%
2023/04/12	2	16.95	2.1	16.85	16.95	-0.1	13,471	0.00%
2023/04/11	7	16.75	0	0.00	16.80	7	13,485	0.05%
2023/04/10	1	16.60	0	0.00	16.70	1	13,434	0.01%
2023/04/07	1	16.60	1	16.65	16.65	0	13,413	0.00%
2023/04/06	0	0.00	5	16.60	16.65	-5	13,351	-0.04%
2023/03/31	0	0.00	16.6	16.60	16.60	-16.6	13,222	-0.13%
2023/03/30	1	16.40	0	0.00	16.40	1	13,032	0.01%
2023/03/29	3	16.40	0	0.00	16.40	3	12,965	0.02%
2023/03/28	2	16.45	0	0.00	16.40	2	12,936	0.02%
2023/03/27	0	16.50	0	0.00	16.45	0	13,154	0.00%
2023/03/24	0	0.00	0.2	16.41	16.50	-0.2	13,338	0.00%
2023/03/23	0	0.00	11	16.45	16.50	-11	13,318	-0.08%
2023/03/22	0	0.00	1	16.25	16.30	-1	13,301	-0.01%
2023/03/17	0	0.00	3	15.90	16.00	-3	13,642	-0.02%
2023/03/16	0.2	15.65	5	15.71	15.60	-4.8	13,590	-0.04%
2023/03/14	7	15.86	1	15.85	15.85	6	13,466	0.04%
2023/03/13	1	16.10	30	15.85	16.15	-29	13,336	-0.22%
2023/03/10	10	16.15	0	0.00	16.15	10	13,157	0.08%
2023/03/09	1	16.45	0	0.00	16.45	1	13,143	0.01%
2023/03/07	1	16.45	0	0.00	16.50	1	13,888	0.01%
2023/03/06	5	16.30	0	0.00	16.40	5	14,024	0.04%
2023/03/03	12	16.25	0	0.00	16.30	12	14,048	0.09%
2023/03/01	20	16.43	0	0.00	16.35	20	14,146	0.14%
2023/02/24	10	16.50	0	0.00	16.45	10	14,069	0.07%
2023/02/23	2	16.60	0	0.00	16.55	2	13,957	0.01%
2023/02/22	0	0.00	1	16.55	16.55	-1	13,983	-0.01%
2023/02/21	0	0.00	1	16.50	16.55	-1	13,997	-0.01%
2023/02/20	11.1	16.60	3.2	16.58	16.60	7.9	14,097	0.06%
2023/02/17	1	16.30	0	0.00	16.40	1	14,088	0.01%
2023/02/16	3	16.25	0	0.00	16.25	3	14,384	0.02%
2023/02/15	1	16.20	20	16.20	16.25	-19	14,727	-0.13%
2023/02/14	2	16.30	0.1	16.35	16.35	1.9	14,756	0.01%
2023/02/13	5	16.25	3	16.22	16.30	2	14,931	0.01%
2023/02/10	20	16.13	0	0.00	16.15	20	14,936	0.13%
2023/02/09	0	0.00	0.3	16.20	16.20	-0.3	15,105	0.00%
2023/02/08	1	16.05	0	0.00	16.10	1	15,129	0.01%
2023/02/07	1	16.15	0	0.00	16.10	1	15,186	0.01%
2023/02/06	0	0.00	0.4	16.25	16.15	-0.4	15,170	0.00%
2023/02/03	0	0.00	9.4	16.25	16.30	-9.4	15,075	-0.06%
2023/02/02	2.2	16.20	6	16.18	16.25	-3.8	15,352	-0.02%
2023/02/01	0	0.00	0	16.20	16.25	0	15,289	0.00%
2023/01/31	2	16.25	1	16.30	16.25	1	15,294	0.01%
2023/01/30	0	0.00	77.6	16.07	16.70	-77.6	15,051	-0.52%
2023/01/17	3	15.83	3.2	15.82	15.80	-0.2	14,385	0.00%
2023/01/16	0	0.00	1	15.75	15.80	-1	14,411	-0.01%
2023/01/13	0	0.00	2	15.70	15.70	-2	14,392	-0.01%
2023/01/12	4	15.60	0	0.00	15.55	4	14,962	0.03%
2023/01/11	3	15.60	0	0.00	15.60	3	15,264	0.02%
2023/01/10	0	0.00	1	15.60	15.70	-1	15,273	-0.01%
2023/01/09	0	0.00	2	15.58	15.65	-2	15,354	-0.01%
2023/01/06	0	0.00	16	15.30	15.35	-16	15,292	-0.10%
2023/01/05	0	0.00	11.8	15.30	15.40	-11.8	15,567	-0.08%
2023/01/04	2	15.13	0	0.00	15.20	2	15,590	0.01%
2022/12/30	0	0.00	2	15.15	15.10	-2	15,943	-0.01%
2022/12/29	9	14.96	0	0.00	15.05	9	15,880	0.06%
2022/12/28	0	0.00	13	15.05	15.05	-13	15,941	-0.08%
2022/12/27	0	0.00	12	15.20	15.20	-12	16,150	-0.07%
2022/12/26	1	15.10	0	0.00	15.10	1	16,362	0.01%
2022/12/23	0	0.00	6	15.10	15.20	-6	16,666	-0.04%
2022/12/22	6	15.15	0	0.00	15.20	6	17,096	0.04%
2022/12/20	0	0.00	12	15.02	15.00	-12	17,669	-0.07%
2022/12/19	0	0.00	3.2	15.17	15.25	-3.2	17,914	-0.02%
2022/12/16	0	0.00	2	15.10	15.00	-2	17,808	-0.01%
2022/12/15	1	14.95	1	15.10	15.10	0	17,895	0.00%
2022/12/14	1	15.05	6	15.08	15.10	-5	18,180	-0.03%
2022/12/13	7	14.90	1	14.95	14.95	6	18,267	0.03%
2022/12/12	10.1	14.90	0	0.00	14.90	10.1	18,118	0.06%
2022/12/09	0	0.00	2	15.00	15.05	-2	18,529	-0.01%
2022/12/08	1	14.85	0	0.00	14.80	1	18,594	0.01%
2022/12/07	0	0.00	10	15.08	15.10	-10	18,646	-0.05%
2022/12/06	8	14.76	13	14.70	14.65	-5	18,482	-0.03%
2022/12/02	5.1	14.92	10	14.90	14.90	-4.9	18,794	-0.03%
2022/12/01	16	15.05	7	15.14	15.10	9	19,241	0.05%
2022/11/30	22	15.07	13	15.11	15.15	9	19,201	0.05%
2022/11/28	2	14.65	2.5	14.75	14.65	-0.5	18,704	0.00%
2022/11/24	0	0.00	10.6	14.75	14.80	-10.6	19,300	-0.05%
2022/11/23	2.1	14.65	0	0.00	14.70	2.1	19,416	0.01%
2022/11/21	5.1	14.55	0	0.00	14.60	5.1	20,125	0.03%
2022/11/18	3	14.40	4	14.40	14.45	-1	20,390	0.00%
2022/11/17	2.4	14.58	1	14.60	14.55	1.4	21,325	0.01%
2022/11/16	1	14.65	0	0.00	14.80	1	22,042	0.00%
2022/11/15	1.2	14.68	5	14.85	14.85	-3.8	22,522	-0.02%
2022/11/11	0	0.00	21	14.55	14.60	-21	22,820	-0.09%
2022/11/10	0	0.00	2	14.05	14.10	-2	22,817	-0.01%
2022/11/09	6	14.06	3	14.02	14.15	3	23,053	0.01%
2022/11/08	3	13.70	2	13.70	13.75	1	23,175	0.00%
2022/11/07	3	13.58	2	13.55	13.65	1	23,406	0.00%
2022/11/04	0.1	13.15	0	0.00	13.35	0.1	23,794	0.00%
2022/11/03	5.1	13.27	0	0.00	13.25	5.1	24,133	0.02%
2022/11/02	3	13.45	5	13.45	13.45	-2	24,217	-0.01%
2022/11/01	2	13.55	0	0.00	13.55	2	24,270	0.01%
2022/10/31	7.2	13.38	4	13.30	13.25	3.2	24,335	0.01%
2022/10/28	1	13.65	25.3	13.41	13.45	-24.3	24,113	-0.10%
2022/10/27	1.2	13.64	0	0.00	13.55	1.2	24,223	0.00%
2022/10/26	0	0.00	10.5	13.35	13.40	-10.5	24,269	-0.04%
2022/10/25	17.2	12.96	0	0.00	13.10	17.2	24,242	0.07%
2022/10/21	2.2	12.89	10	12.85	12.90	-7.8	24,630	-0.03%
2022/10/20	49	12.58	16	12.50	12.85	33	24,599	0.13%
2022/10/19	28.1	12.91	10	12.80	12.90	18.1	24,090	0.08%
2022/10/18	11.1	12.96	3.2	13.00	13.10	7.9	23,905	0.03%
2022/10/17	12.2	12.81	0	0.00	12.85	12.2	24,135	0.05%
2022/10/14	3.1	13.00	1	13.05	12.90	2.1	24,079	0.01%
2022/10/13	5.7	12.98	60.2	13.05	12.90	-54.5	24,098	-0.23%
2022/10/12	2.8	13.31	2	13.20	13.30	0.8	23,841	0.00%
2022/10/11	466	13.45	2	13.35	13.25	464	23,892	1.94%	大買/鉅額交易
2022/10/07	20	13.65	6	13.75	13.75	14	23,849	0.06%
2022/10/06	0.1	13.75	0	13.80	13.70	0.1	23,806	0.00%
2022/10/05	63.1	13.72	3.3	13.67	13.65	59.8	24,050	0.25%
2022/10/04	549	13.45	0	0.00	13.55	549	24,312	2.26%	大買/鉅額交易
2022/10/03	25	13.55	0	0.00	13.45	25	24,314	0.10%
2022/09/30	2.2	13.73	0	0.00	13.70	2.2	24,186	0.01%
2022/09/29	2	13.85	2	13.88	13.85	0	24,166	0.00%
2022/09/28	14.1	13.72	2	13.83	13.65	12.1	23,981	0.05%
2022/09/27	9	13.96	0	0.00	13.95	9	23,638	0.04%
2022/09/26	10	14.08	29.1	14.05	14.00	-19.1	23,652	-0.08%
2022/09/23	2	14.40	264.4	14.30	14.35	-262.4	23,574	-1.11%	大賣/鉅額交易
2022/09/22	10.6	14.39	1	14.40	14.35	9.6	23,803	0.04%
2022/09/21	10.5	14.73	22	14.79	14.65	-11.5	23,808	-0.05%
2022/09/20	19	14.83	1.5	14.96	14.80	17.5	23,553	0.07%
2022/09/19	15	14.86	2	14.85	14.85	13	23,552	0.06%
2022/09/16	12.1	14.86	0	0.00	14.80	12.1	23,689	0.05%
2022/09/14	8	14.90	0	0.00	14.85	8	23,465	0.03%
2022/09/13	12	15.15	3	15.15	15.10	9	23,658	0.04%
2022/09/12	2	15.08	8	15.13	15.15	-6	24,201	-0.02%
2022/09/08	3.6	14.82	0	0.00	15.05	3.6	24,544	0.01%
2022/09/07	34	14.81	0	0.00	14.80	34	24,478	0.14%
2022/09/06	9	15.21	1	15.25	15.20	8	24,249	0.03%
2022/09/05	6	15.03	1	15.10	15.05	5	24,503	0.02%
2022/09/02	12	14.97	2	14.95	14.90	10	24,728	0.04%
2022/09/01	8.3	15.03	0	0.00	15.00	8.3	24,701	0.03%
2022/08/31	3	15.20	0	0.00	15.20	3	24,656	0.01%
2022/08/30	16.1	15.20	0	0.00	15.20	16.1	24,212	0.07%
2022/08/29	9.9	15.26	2	15.25	15.20	7.9	24,312	0.03%
2022/08/26	31.1	15.65	0	0.00	15.60	31.1	24,693	0.13%
2022/08/25	18.1	15.75	0	0.00	15.70	18.1	24,386	0.07%
2022/08/24	19.4	15.83	0	0.00	15.65	19.4	24,262	0.08%
2022/08/23	2	17.40	7	17.45	17.35	-5	23,854	-0.02%
2022/08/22	6	17.47	4	17.48	17.45	2	23,319	0.01%
2022/08/19	12.2	17.33	50	17.30	17.50	-37.8	22,893	-0.17%
2022/08/18	0	0.00	15.3	17.50	17.45	-15.3	22,545	-0.07%
2022/08/17	13	17.43	0.2	17.45	17.45	12.8	22,433	0.06%
2022/08/16	30	17.30	0	0.00	17.30	30	22,203	0.14%
2022/08/15	14	17.11	2.6	17.07	17.10	11.4	22,193	0.05%
2022/08/12	1	16.90	0	0.00	16.85	1	22,125	0.00%
2022/08/11	7	16.92	6	16.90	16.90	1	22,181	0.00%
2022/08/10	1	16.40	25.6	16.27	16.45	-24.6	21,960	-0.11%
2022/08/09	8	15.93	2	15.95	15.90	6	21,795	0.03%
2022/08/08	0.1	15.95	2	15.85	15.90	-2	21,931	-0.01%
2022/08/05	2	15.85	0	0.00	15.80	2	22,464	0.01%
2022/08/03	7	15.60	0	0.00	15.65	7	23,404	0.03%
2022/08/02	10	15.55	0	0.00	15.75	10	23,968	0.04%
2022/08/01	0	0.00	2	15.80	15.80	-2	24,602	-0.01%
2022/07/29	13	15.67	0	0.00	15.70	13	25,403	0.05%
2022/07/28	0	0.00	2	15.70	15.70	-2	26,493	-0.01%
2022/07/27	3.4	15.51	0	0.00	15.55	3.4	26,527	0.01%
2022/07/26	3	15.50	0	0.00	15.55	3	26,731	0.01%
2022/07/25	15	15.54	0	0.00	15.60	15	26,854	0.06%
2022/07/22	0	0.00	4	15.68	15.60	-4	27,073	-0.01%
2022/07/21	0	0.00	1	15.35	15.35	-1	27,178	0.00%
2022/07/20	1.3	15.16	0	0.00	15.15	1.3	27,406	0.00%
2022/07/19	0.1	15.30	0	0.00	15.20	0.1	27,731	0.00%
2022/07/18	3	15.17	0	0.00	15.20	3	28,028	0.01%
2022/07/15	8	14.98	13.5	15.10	14.90	-5.5	28,254	-0.02%
2022/07/13	0.1	15.35	1	15.35	15.30	-0.9	28,635	0.00%
2022/07/12	53.6	14.94	10	15.05	14.85	43.6	28,848	0.15%
2022/07/11	5	15.62	0	0.00	15.50	5	28,663	0.02%
2022/07/08	1	16.00	0	0.00	15.90	1	28,870	0.00%
2022/07/07	0.3	15.80	0	0.00	15.70	0.3	29,048	0.00%
2022/07/06	22	15.80	0	0.00	15.75	22	29,193	0.08%
2022/07/05	2.5	16.02	0	0.00	16.10	2.5	29,615	0.01%
2022/07/04	8.1	15.99	0	0.00	16.05	8.1	29,922	0.03%
2022/07/01	45.1	16.10	0	0.00	16.00	45.1	30,445	0.15%
2022/06/30	65	16.38	0	0.00	16.30	65	30,994	0.21%
2022/06/29	51	16.62	1	16.80	16.70	50	31,165	0.16%
2022/06/28	2	16.88	0	0.00	16.90	2	31,677	0.01%
2022/06/27	6.3	16.88	0	0.00	16.85	6.3	31,978	0.02%
2022/06/24	1	16.95	0	0.00	16.95	1	31,837	0.00%
2022/06/23	11	16.72	1	16.90	16.90	10	31,775	0.03%
2022/06/22	0	0.00	0.1	17.10	16.85	-0.1	31,985	0.00%
2022/06/21	0	0.00	5	16.85	17.10	-5	32,130	-0.02%
2022/06/20	2	16.75	3	17.20	16.70	-1	32,505	0.00%
2022/06/17	42	16.65	80	16.55	16.60	-38	32,243	-0.12%
2022/06/16	5	17.10	7	17.13	16.90	-2	31,909	-0.01%
2022/06/15	10	16.85	1	17.00	16.90	9	32,139	0.03%
2022/06/14	29	16.78	10.2	16.80	16.90	18.8	32,268	0.06%
2022/06/13	7.1	16.79	5	16.85	16.85	2.1	32,212	0.01%
2022/06/10	2	17.18	0	0.00	17.15	2	32,043	0.01%
2022/06/09	20.1	17.40	0	0.00	17.35	20.1	32,004	0.06%
2022/06/08	1.7	17.64	0	0.00	17.60	1.7	31,912	0.01%
2022/06/07	3.1	17.64	0	0.00	17.70	3.1	32,378	0.01%
2022/06/06	1	18.00	6	18.03	18.00	-5	32,415	-0.02%
2022/06/02	1	17.50	0	0.00	17.50	1	32,654	0.00%
2022/06/01	0.7	17.80	0	0.00	17.55	0.7	33,482	0.00%
2022/05/31	1.8	17.78	0	0.00	17.95	1.8	33,658	0.01%
2022/05/30	3	17.55	13	17.65	17.70	-10	33,382	-0.03%
2022/05/27	3.7	17.29	2	17.30	17.25	1.7	33,334	0.01%
2022/05/26	0	0.00	0.1	17.10	16.95	-0.1	33,548	0.00%
2022/05/25	0.2	16.95	5	16.92	17.00	-4.8	34,266	-0.01%
2022/05/24	0	0.00	5	17.15	17.00	-5	34,984	-0.01%
2022/05/23	1	17.15	0	0.00	17.05	1	35,215	0.00%
2022/05/20	2	17.05	10	17.10	17.05	-8	35,541	-0.02%
2022/05/19	7	16.77	0	0.00	16.80	7	35,645	0.02%
2022/05/18	5.1	17.25	4.1	17.07	17.25	1	35,469	0.00%
2022/05/17	0	17.00	0	0.00	16.85	0	35,397	0.00%
2022/05/16	21	16.73	8	16.61	16.80	13	35,438	0.04%
2022/05/13	5	16.60	1	16.60	16.70	4	35,469	0.01%
2022/05/12	45.7	16.84	39.2	16.75	16.70	6.5	35,265	0.02%
2022/05/11	15.1	17.35	0	0.00	17.35	15.1	34,614	0.04%
2022/05/10	22.1	17.59	0	0.00	17.50	22.1	34,449	0.06%
2022/05/09	81.1	17.99	1.1	17.81	17.85	80	34,032	0.23%
2022/05/06	16	18.30	0	0.00	18.40	16	33,606	0.05%
2022/05/05	107.6	18.79	0	0.00	18.90	107.6	33,232	0.32%	大買/鉅額交易
2022/05/04	14	19.21	14	19.34	19.40	0	32,016	0.00%
2022/05/03	1	19.20	0	0.00	19.30	1	32,347	0.00%
2022/04/29	0	0.00	1	19.40	19.40	-1	32,498	0.00%
2022/04/28	3	19.02	0	0.00	19.15	3	32,851	0.01%
2022/04/27	4	19.10	0	0.00	19.10	4	32,897	0.01%
2022/04/26	5.1	19.40	23	19.40	19.35	-17.9	32,939	-0.05%
2022/04/25	11	19.01	5	19.09	19.15	6	33,000	0.02%
2022/04/22	3.2	19.18	1	19.25	19.35	2.2	33,222	0.01%
2022/04/21	24	19.30	12	19.29	19.30	12	34,166	0.04%
2022/04/20	6	19.40	21	19.31	19.60	-15	35,608	-0.04%
2022/04/19	5.6	19.51	0	0.00	19.40	5.6	35,711	0.02%
2022/04/18	26.4	19.62	5	19.65	19.55	21.4	36,045	0.06%
2022/04/12	0.1	20.60	2	20.70	20.60	-2	35,447	-0.01%
2022/04/11	4	20.90	162	20.76	20.70	-158	35,138	-0.45%	大賣/鉅額交易
2022/04/08	8	20.87	1	20.95	20.95	7	34,541	0.02%
2022/04/07	31.3	21.03	10	21.00	20.70	21.3	34,289	0.06%
2022/04/06	18	21.00	2	20.68	21.10	16	33,694	0.05%
2022/04/01	3.1	20.51	1.1	20.50	20.60	2	33,019	0.01%
2022/03/31	0.5	20.60	2.1	20.45	20.50	-1.6	32,491	0.00%
2022/03/30	0.9	20.25	19.1	20.10	20.15	-18.2	31,703	-0.06%
2022/03/29	1.8	19.96	5.1	19.95	19.95	-3.4	31,327	-0.01%
2022/03/28	0.4	19.90	2	19.95	19.95	-1.6	31,270	-0.01%
2022/03/25	64	19.91	2	19.85	19.85	62	31,246	0.20%
2022/03/24	96.1	20.18	10	20.08	20.15	86.1	30,875	0.28%
2022/03/23	0.3	20.10	11	20.16	20.25	-10.7	30,712	-0.03%
2022/03/22	0	0.00	3	19.78	19.80	-3	30,062	-0.01%
2022/03/21	3	19.60	4	19.65	19.65	-1	29,799	0.00%
2022/03/17	1	19.45	9	19.54	19.45	-8	29,442	-0.03%
2022/03/16	0	0.00	4.5	19.06	19.20	-4.5	29,204	-0.02%
2022/03/15	0	0.00	1	18.95	19.00	-1	29,031	0.00%
2022/03/14	0	0.00	2	18.90	18.85	-2	28,994	-0.01%
2022/03/11	6.3	18.90	0	0.00	18.90	6.3	29,061	0.02%
2022/03/10	1.5	18.80	2	19.10	18.95	-0.5	29,074	0.00%
2022/03/09	18.6	18.31	0	0.00	18.30	18.6	28,602	0.06%
2022/03/08	15.6	18.31	2.1	18.30	18.25	13.5	28,406	0.05%
2022/03/07	4.3	18.77	2	18.75	18.90	2.3	27,652	0.01%
2022/03/04	4.9	19.35	0	0.00	19.35	4.9	27,929	0.02%
2022/03/03	3.3	19.56	9	19.63	19.60	-5.7	27,931	-0.02%
2022/03/02	24.3	19.47	1.1	19.45	19.60	23.2	28,069	0.08%
2022/03/01	3.3	19.64	50	19.60	19.60	-46.7	27,944	-0.17%
2022/02/25	57.5	19.27	0	19.50	19.50	57.5	27,627	0.21%
2022/02/24	13.6	19.48	19	19.40	19.50	-5.4	26,939	-0.02%
2022/02/23	3.1	19.77	0	0.00	19.85	3.1	26,279	0.01%
2022/02/22	28.3	19.78	0	0.00	19.85	28.3	26,396	0.11%
2022/02/21	10.1	19.98	1.1	20.01	20.05	9	26,106	0.03%
2022/02/18	6	20.11	5	20.10	20.10	1	26,459	0.00%
2022/02/17	4.8	20.21	2	20.25	20.20	2.8	26,477	0.01%
2022/02/16	2	20.15	0	0.00	20.20	2	26,411	0.01%
2022/02/15	3	20.10	0	0.00	20.10	3	26,274	0.01%
2022/02/14	4.6	20.18	176	20.17	20.30	-171.4	26,109	-0.66%	大賣/鉅額交易
2022/02/11	60	20.34	11	20.54	20.55	49	25,751	0.19%
2022/02/10	12	20.30	50	20.47	20.50	-38	25,596	-0.15%
2022/02/09	85	20.35	52.2	20.59	20.45	32.8	25,426	0.13%
2022/02/08	6	20.28	4	20.28	20.30	2	25,225	0.01%
2022/02/07	9	19.97	28	20.00	20.10	-19	24,881	-0.08%
2022/01/26	1	19.70	0	0.00	19.65	1	24,408	0.00%
2022/01/25	34.3	19.61	23	19.58	19.70	11.3	24,197	0.05%
2022/01/24	37	19.74	30.6	19.81	20.00	6.4	23,764	0.03%
2022/01/21	143.2	20.06	12	20.05	20.15	131.2	23,554	0.56%	大買/鉅額交易
2022/01/20	1	20.40	15	20.25	20.45	-14	23,006	-0.06%
2022/01/19	8.5	20.54	193	20.70	20.55	-184.5	22,785	-0.81%	大賣/鉅額交易
2022/01/18	0	0.00	6.7	20.63	20.70	-6.7	22,400	-0.03%
2022/01/17	72	20.45	80.2	20.65	20.50	-8.1	22,119	-0.04%
2022/01/14	20	20.57	1	20.65	20.55	19	21,478	0.09%
2022/01/13	25.2	20.00	41	20.08	20.50	-15.8	20,292	-0.08%
2022/01/12	10.2	19.40	3	19.45	19.50	7.2	18,544	0.04%
2022/01/11	10.1	19.05	13	19.33	19.40	-2.9	18,368	-0.02%
2022/01/10	0.1	19.00	1	19.00	19.05	-0.9	18,410	-0.01%
2022/01/07	4.3	18.99	10.3	19.02	18.95	-6.1	18,617	-0.03%
2022/01/06	1.1	18.76	0	0.00	18.85	1.1	18,353	0.01%
2022/01/05	0.1	18.85	0	0.00	18.75	0.1	18,254	0.00%
2022/01/04	1.1	18.80	0.1	18.80	18.80	0.9	18,561	0.01%
2022/01/03	1.1	19.00	1	18.85	18.85	0.1	18,623	0.00%
2021/12/30	9.1	18.95	0	0.00	18.95	9.1	18,824	0.05%
2021/12/29	0.1	18.95	11	18.99	18.95	-11	18,923	-0.06%
2021/12/28	2.3	18.77	5	18.70	18.90	-2.7	19,040	-0.01%
2021/12/27	0.1	18.85	1	18.80	18.75	-0.9	19,132	0.00%
2021/12/24	9.1	18.67	0	0.00	18.75	9.1	19,595	0.05%
2021/12/23	0.1	18.70	0	0.00	18.65	0.1	19,754	0.00%
2021/12/22	0.1	18.65	0	0.00	18.65	0.1	20,014	0.00%
2021/12/21	0.1	18.60	0	0.00	18.60	0.1	20,124	0.00%
2021/12/20	2.1	18.65	0	0.00	18.55	2.1	20,255	0.01%
2021/12/17	0.1	18.75	0	0.00	18.75	0.1	20,299	0.00%
2021/12/16	1.1	18.61	10	18.60	18.65	-9	20,334	-0.04%
2021/12/15	6.1	18.64	0	0.00	18.65	6.1	20,917	0.03%
2021/12/14	0.1	18.65	60	18.60	18.75	-59.9	21,365	-0.28%
2021/12/13	12.1	18.94	0	0.00	18.90	12.1	21,367	0.06%
2021/12/10	20.1	18.98	0.3	19.10	18.95	19.8	21,476	0.09%
2021/12/09	10.1	18.90	12	18.98	19.00	-1.9	21,678	-0.01%
2021/12/08	31.1	18.79	2	19.00	18.85	29.1	22,132	0.13%
2021/12/07	0.1	18.70	3	18.68	18.90	-2.9	22,262	-0.01%
2021/12/06	3.1	18.55	4	18.61	18.70	-0.9	22,391	0.00%
2021/12/03	0.1	18.65	0	0.00	18.55	0.1	22,953	0.00%
2021/12/02	0	18.55	11	18.42	18.60	-11	24,218	-0.05%
2021/12/01	10.1	18.40	5	18.55	18.65	5.1	25,549	0.02%
2021/11/30	5.1	18.18	9	18.42	18.60	-3.9	26,132	-0.02%
2021/11/29	42.1	18.12	55	18.10	18.20	-12.9	26,102	-0.05%
2021/11/26	37.3	18.40	10	18.30	18.35	27.3	26,820	0.10%
2021/11/25	7	18.60	1	18.65	18.70	6	27,887	0.02%
2021/11/24	1	18.70	0	0.00	18.60	1	29,311	0.00%
2021/11/23	9	18.63	0	0.00	18.60	9	30,266	0.03%
2021/11/22	12	18.65	75	18.67	18.70	-63	30,460	-0.21%
2021/11/19	13	18.98	2	18.93	18.95	11	30,665	0.04%
2021/11/18	36	19.34	5	19.30	19.30	31	31,135	0.10%
2021/11/17	136.3	19.12	101	19.15	19.25	35.3	31,066	0.11%	大買/大賣/
2021/11/16	4	18.70	3	18.65	18.70	1	30,550	0.00%
2021/11/15	0	0.00	0.1	18.55	18.55	-0.1	30,557	0.00%
2021/11/12	1	18.50	0	0.00	18.45	1	30,520	0.00%
2021/11/11	0	0.00	5	18.30	18.45	-5	30,627	-0.02%
2021/11/10	0	0.00	6.2	18.22	18.30	-6.2	30,857	-0.02%
2021/11/09	0	0.00	6	18.20	18.30	-6	30,977	-0.02%
2021/11/08	5	18.20	0	0.00	18.20	5	31,001	0.02%
2021/11/04	1	18.15	15	18.17	18.20	-14	31,335	-0.04%
2021/11/03	3	18.07	0.5	18.15	18.15	2.5	31,384	0.01%
2021/11/01	7	18.23	6.4	18.18	18.25	0.6	31,597	0.00%
2021/10/28	1	18.40	18.5	18.40	18.45	-17.5	31,507	-0.06%
2021/10/27	2	18.45	0.2	18.53	18.40	1.8	31,612	0.01%
2021/10/26	1	18.55	0	0.00	18.55	1	31,619	0.00%
2021/10/25	0	0.00	3	18.58	18.60	-3	31,803	-0.01%
2021/10/22	1.1	18.50	0	0.00	18.50	1.1	32,298	0.00%
2021/10/21	1	18.50	1.3	18.55	18.50	-0.3	33,071	0.00%
2021/10/20	3	18.52	54	18.51	18.50	-51	33,634	-0.15%
2021/10/19	2	18.58	3	18.65	18.60	-1	34,067	0.00%
2021/10/18	6	18.65	23.1	18.59	18.65	-17.1	34,173	-0.05%
2021/10/15	1.1	18.06	0	0.00	18.20	1.1	33,764	0.00%
2021/10/14	1	17.85	0.3	17.95	17.90	0.7	33,864	0.00%
2021/10/13	1	17.85	0	0.00	17.95	1	34,310	0.00%
2021/10/12	0	17.80	1	18.00	18.00	-1	34,716	0.00%
2021/10/08	3	17.90	0	0.00	17.95	3	34,575	0.01%
2021/10/07	0	0.00	2.5	18.00	18.00	-2.5	34,696	-0.01%
2021/10/06	1.5	17.82	1.2	17.85	17.85	0.2	34,890	0.00%
2021/10/05	150.5	17.80	1.3	17.86	17.85	149.2	35,446	0.42%	大買/鉅額交易
2021/10/04	1.4	17.76	0	0.00	17.80	1.4	35,833	0.00%
2021/10/01	25	17.77	0	0.00	17.75	25	35,967	0.07%
2021/09/30	2	17.85	1	18.10	18.10	1	35,851	0.00%
2021/09/29	14	17.89	50	17.90	18.00	-36	36,079	-0.10%
2021/09/28	1	17.90	3	17.95	18.05	-2	36,072	-0.01%
2021/09/27	0.1	18.03	6	18.02	18.00	-5.9	36,178	-0.02%
2021/09/24	2	17.98	0	0.00	18.05	2	36,121	0.01%
2021/09/23	2	18.00	0	0.00	18.05	2	36,116	0.01%
2021/09/22	12	17.88	10	17.80	17.90	2	36,082	0.01%
2021/09/17	3	18.30	1	18.30	18.20	2	35,621	0.01%
2021/09/16	1	18.35	0	0.00	18.40	1	35,283	0.00%
2021/09/14	6.1	18.57	50	18.50	18.55	-43.9	35,162	-0.12%
2021/09/13	3	18.67	10	18.63	18.55	-7	35,042	-0.02%
2021/09/10	2	18.23	0	0.00	18.25	2	34,858	0.01%
2021/09/09	3.1	17.84	0	0.00	17.95	3.1	35,149	0.01%
2021/09/08	18.3	17.94	11	18.00	17.85	7.3	34,927	0.02%
2021/09/07	37.4	18.25	0.4	18.38	18.10	37	34,344	0.11%
2021/09/06	18	19.36	28.2	19.35	19.35	-10.2	33,144	-0.03%
2021/09/03	8.2	19.04	40	19.05	19.05	-31.8	31,674	-0.10%
2021/09/02	4	19.00	1.2	18.95	18.85	2.8	30,881	0.01%
2021/09/01	40.3	19.34	10.1	19.40	19.25	30.2	30,020	0.10%
2021/08/31	29	19.30	0	19.25	19.35	29	29,352	0.10%
2021/08/30	19.5	19.07	17.9	19.25	19.60	1.6	28,246	0.01%
2021/08/27	1.9	18.27	8.3	18.39	18.40	-6.4	26,901	-0.02%
2021/08/26	0	17.85	50	17.80	17.85	-50	26,238	-0.19%
2021/08/25	0	0.00	2.1	17.75	17.80	-2.1	26,734	-0.01%
2021/08/24	1.1	17.46	29.3	17.43	17.70	-28.2	26,372	-0.11%
2021/08/23	0	0.00	4	17.10	17.10	-4	25,647	-0.02%
2021/08/20	0	0.00	6.4	16.81	16.90	-6.4	25,614	-0.02%
2021/08/19	0	0.00	1	16.85	16.90	-1	25,986	0.00%
2021/08/18	2	16.95	26	16.92	17.00	-24	25,898	-0.09%
2021/08/17	1	16.80	0	0.00	16.90	1	25,913	0.00%
2021/08/16	34	16.70	6	16.88	16.80	28	25,877	0.11%
2021/08/13	0	0.00	17	17.00	16.95	-17	25,848	-0.07%
2021/08/12	18	17.15	6	17.20	17.10	12	25,990	0.05%
2021/08/11	0	0.00	20	17.14	17.10	-20	26,137	-0.08%
2021/08/10	0	0.00	4	17.08	17.00	-4	26,273	-0.02%
2021/08/09	12	17.09	15	17.05	17.05	-3	26,921	-0.01%
2021/08/06	0	0.00	39	17.11	17.10	-39	27,264	-0.14%
2021/08/05	0	0.00	11	17.00	17.05	-11	27,820	-0.04%
2021/08/04	1	16.95	2	16.95	17.00	-1	29,250	0.00%
2021/08/03	11	16.95	0	0.00	17.00	11	29,885	0.04%
2021/08/02	0	0.00	50	17.20	17.00	-50	30,565	-0.16%
2021/07/30	54	16.95	1	17.05	16.95	53	30,743	0.17%
2021/07/29	0	0.00	109.2	16.89	17.05	-109.2	31,030	-0.35%	大賣/鉅額交易
2021/07/28	92	16.62	53	16.71	16.85	39	31,290	0.12%
2021/07/27	103	16.86	0	0.00	16.75	103	31,684	0.33%	大買/鉅額交易
2021/07/26	66	17.36	64	17.28	17.20	2	32,480	0.01%
2021/07/23	59	17.06	80.2	17.00	17.15	-21.2	31,973	-0.07%
2021/07/22	52	16.85	59	16.81	16.90	-7	31,577	-0.02%
2021/07/21	62	16.65	15	16.62	16.70	47	31,440	0.15%
2021/07/20	27	16.57	52	16.65	16.50	-25	31,511	-0.08%
2021/07/19	4	16.71	92.8	16.74	16.80	-88.8	31,215	-0.28%
2021/07/16	0	0.00	5	16.45	16.60	-5	31,062	-0.02%
2021/07/15	21	16.27	2	16.35	16.25	19	30,758	0.06%
2021/07/14	2	16.33	13	16.38	16.30	-11	30,726	-0.04%
2021/07/13	3	16.32	26	16.31	16.35	-23	31,238	-0.07%
2021/07/12	145.3	16.29	71	16.43	16.20	74.3	31,063	0.24%	大買/
2021/07/09	22.1	16.10	15.2	16.10	16.10	6.9	30,499	0.02%
2021/07/08	0	0.00	5	15.90	15.90	-5	30,047	-0.02%
2021/07/07	0	0.00	3	15.75	15.75	-3	29,850	-0.01%
2021/07/06	2.5	15.62	19	15.67	15.75	-16.5	29,706	-0.06%
2021/07/05	1	15.40	52	15.40	15.45	-51	29,426	-0.17%
2021/07/01	0	0.00	9	15.25	15.25	-9	29,105	-0.03%
2021/06/30	2	15.25	15.1	15.22	15.25	-13.1	29,054	-0.05%
2021/06/29	1	15.20	0	0.00	15.15	1	28,937	0.00%
2021/06/28	7	15.20	6	15.22	15.20	1	28,984	0.00%
2021/06/25	0	0.00	3	15.12	15.15	-3	28,918	-0.01%
2021/06/24	5	15.05	0	0.00	15.05	5	28,900	0.02%
2021/06/23	0	0.00	5	15.00	15.05	-5	28,948	-0.02%
2021/06/22	11	14.85	0	0.00	14.90	11	28,784	0.04%
2021/06/21	17.1	14.76	0	0.00	14.80	17.1	28,549	0.06%
2021/06/18	44.1	14.92	0.1	15.05	14.90	43.9	28,221	0.16%
2021/06/17	10.1	15.06	7	15.10	15.05	3.1	27,741	0.01%
2021/06/16	1.2	15.06	0	0.00	15.15	1.2	27,915	0.00%
2021/06/15	4	15.08	0	0.00	15.10	4	27,789	0.01%
2021/06/11	10.2	15.15	0	0.00	15.15	10.2	27,730	0.04%
2021/06/10	2	15.10	10	15.05	15.10	-8	27,746	-0.03%
2021/06/09	27.2	15.12	0	0.00	15.15	27.2	27,663	0.10%
2021/06/08	0	0.00	4	15.26	15.30	-4	27,409	-0.01%
2021/06/07	5	15.03	0	15.25	15.20	5	27,247	0.02%
2021/06/04	13	15.20	2	15.20	15.25	11	26,961	0.04%
2021/06/03	1.2	15.19	0	0.00	15.25	1.2	27,056	0.00%
2021/06/02	30	15.18	5	15.16	15.15	25	26,789	0.09%
2021/05/31	13	14.75	1	14.75	14.80	12	26,079	0.05%
2021/05/28	20	14.60	0	0.00	14.70	20	26,043	0.08%
2021/05/27	6	14.51	0	0.00	14.50	6	25,968	0.02%
2021/05/26	1	14.65	11	14.66	14.70	-10	25,799	-0.04%
2021/05/25	10	14.70	0	0.00	14.65	10	25,896	0.04%
2021/05/24	2	14.50	0	0.00	14.55	2	25,821	0.01%
2021/05/21	2	14.45	2	14.55	14.60	0	25,834	0.00%
2021/05/20	4	14.20	2	14.35	14.35	2	25,554	0.01%
2021/05/19	4.2	14.25	1	14.25	14.25	3.2	25,374	0.01%
2021/05/18	64	14.23	0	0.00	14.25	64	25,257	0.25%
2021/05/17	10.3	13.89	47	13.86	13.80	-36.7	25,187	-0.15%
2021/05/14	2.5	14.15	0	0.00	14.20	2.5	24,408	0.01%
2021/05/13	9	14.06	16	13.96	14.05	-7	24,008	-0.03%
2021/05/12	9.5	14.37	30.4	14.55	14.30	-20.9	23,669	-0.09%
2021/05/11	8	14.90	46.1	14.95	14.90	-38.1	22,174	-0.17%
2021/05/10	40	15.15	33	15.13	15.20	7	21,581	0.03%
2021/05/06	21	14.80	6.2	14.66	14.80	14.8	20,863	0.07%
2021/05/05	12.5	14.59	2	14.60	14.55	10.5	20,432	0.05%
2021/05/04	109.2	14.55	16	14.42	14.45	93.2	19,962	0.47%	大買/
2021/05/03	22	14.85	4	14.99	14.65	18	19,054	0.09%
2021/04/29	0	0.00	0.3	14.10	14.10	-0.3	17,556	0.00%
2021/04/28	0	0.00	1	14.10	14.15	-1	17,532	-0.01%
2021/04/27	12	14.00	20	14.10	14.10	-8	17,796	-0.04%
2021/04/26	0.2	13.95	0	0.00	14.10	0.2	17,606	0.00%
2021/04/23	2	13.90	0	0.00	13.95	2	17,333	0.01%
2021/04/22	1.3	13.90	2	13.95	13.95	-0.7	17,267	0.00%
2021/04/21	8	13.89	10	13.90	13.90	-2	16,983	-0.01%
2021/04/20	2	13.95	10.2	14.05	14.05	-8.2	16,879	-0.05%
2021/04/19	18.5	14.00	14	14.02	14.05	4.5	16,737	0.03%
2021/04/16	2	13.55	6	13.65	13.70	-4	16,123	-0.02%
2021/04/15	0	0.00	4	13.55	13.55	-4	16,064	-0.02%
2021/04/13	0	0.00	5	13.50	13.40	-5	15,840	-0.03%
2021/04/09	12	13.30	0	0.00	13.30	12	15,537	0.08%
2021/04/06	20.7	13.31	1	13.40	13.30	19.7	15,558	0.13%
2021/04/01	1	13.40	15	13.35	13.40	-14	15,476	-0.09%
2021/03/31	1	13.35	0	0.00	13.40	1	15,360	0.01%
2021/03/30	3	13.35	2	13.35	13.45	1	15,108	0.01%
2021/03/29	3	13.35	21.1	13.35	13.40	-18.1	14,953	-0.12%
2021/03/26	10	13.35	0.1	13.35	13.30	9.9	14,774	0.07%
2021/03/25	0	0.00	3	13.30	13.30	-3	14,698	-0.02%
2021/03/24	0	0.00	3	13.20	13.20	-3	14,722	-0.02%
2021/03/23	11	13.20	1	13.20	13.20	10	14,748	0.07%
2021/03/19	5	13.10	8	13.15	13.10	-3	14,780	-0.02%
2021/03/18	1	13.20	0	0.00	13.20	1	14,451	0.01%
2021/03/17	1.2	13.25	0	0.00	13.20	1.2	14,523	0.01%
2021/03/15	4	13.30	0	0.00	13.30	4	14,569	0.03%
2021/03/12	0.1	13.25	3.4	13.24	13.25	-3.4	14,765	-0.02%
2021/03/11	0	0.00	4	13.30	13.30	-4	14,942	-0.03%
2021/03/10	5.9	13.23	108	13.25	13.20	-102.1	14,777	-0.69%	大賣/鉅額交易
2021/03/09	0	13.05	10	13.20	13.20	-10	14,648	-0.07%
2021/03/08	1	13.05	0	0.00	13.00	1	14,464	0.01%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/02	116	13.05	0	0.00	12.95	116	14,725	0.79%	大買/鉅額交易
2021/02/25	0	0.00	0.9	13.20	13.25	-0.9	14,193	-0.01%
2021/02/23	1	12.95	32.6	12.96	13.05	-31.6	14,005	-0.23%
2021/02/22	1	12.95	0	12.95	12.90	1	13,870	0.01%
2021/02/19	1	12.80	0	0.00	12.90	1	13,883	0.01%
2021/02/17	20	12.75	7	12.84	12.90	13	13,856	0.09%
2021/02/05	1	12.60	0	0.00	12.70	1	13,528	0.01%
2021/02/04	0	0.00	0.2	12.60	12.55	-0.2	13,555	0.00%
2021/02/03	2	12.55	0	0.00	12.55	2	13,800	0.01%
2021/02/02	2	12.65	0	0.00	12.60	2	13,598	0.01%
2021/02/01	5	12.75	5	12.66	12.70	0	13,482	0.00%
2021/01/29	5	12.57	0	0.00	12.50	5	13,397	0.04%
2021/01/25	11.5	12.72	0	0.00	12.80	11.5	12,747	0.09%
2021/01/21	3	12.80	0	0.00	12.80	3	12,643	0.02%
2021/01/20	10	12.93	0	0.00	12.80	10	12,518	0.08%
2021/01/19	0	0.00	7.3	13.08	13.05	-7.3	12,108	-0.06%
2021/01/15	12	13.21	0	0.00	13.15	12	11,978	0.10%
2021/01/14	1	13.25	1.3	13.27	13.30	-0.3	11,951	0.00%
2021/01/13	2	13.30	0.2	13.15	13.25	1.8	11,906	0.02%
2021/01/12	3	13.20	0	0.00	13.20	3	11,791	0.03%
2021/01/11	6	13.25	21	13.30	13.35	-15	11,693	-0.13%
2021/01/08	12	13.25	13	13.22	13.30	-1	11,528	-0.01%
2021/01/07	18	13.15	0	0.00	13.15	18	11,352	0.16%
2021/01/06	1	13.10	0	0.00	13.15	1	11,319	0.01%
2021/01/04	3	13.15	0	0.00	13.20	3	11,161	0.03%
2020/12/31	1	13.20	2	13.20	13.25	-1	11,116	-0.01%
2020/12/30	1	13.20	4	13.10	13.25	-3	11,043	-0.03%
2020/12/24	3	13.05	3	13.00	13.05	0	10,897	0.00%
2020/12/23	4	13.00	0	0.00	13.00	4	10,984	0.04%
2020/12/18	0	0.00	0.1	13.10	13.10	-0.1	11,499	0.00%
2020/12/17	5	13.05	1	13.10	13.15	4	11,496	0.03%
2020/12/16	0	0.00	4	13.05	13.10	-4	11,507	-0.03%
2020/12/15	1	13.00	3	12.95	12.95	-2	11,510	-0.02%
2020/12/14	25	13.05	0	0.00	13.05	25	11,463	0.22%
2020/12/11	0	0.00	0	12.95	13.15	0	11,613	0.00%
2020/12/10	7	12.91	0	0.00	12.95	7	11,487	0.06%
2020/12/09	0.2	12.95	10	12.95	12.95	-9.8	11,395	-0.09%
2020/12/08	2	12.95	0	0.00	12.95	2	11,315	0.02%
2020/12/07	8.2	13.16	0	0.00	13.20	8.2	11,141	0.07%
2020/12/04	2.2	13.30	0	0.00	13.25	2.2	11,043	0.02%
2020/12/03	0.2	13.20	0	0.00	13.25	0.2	11,002	0.00%
2020/11/30	0	0.00	2	13.35	13.35	-2	11,135	-0.02%
2020/11/27	1.2	13.30	3	13.35	13.35	-1.8	10,464	-0.02%
2020/11/26	0.2	13.30	0	0.00	13.35	0.2	10,389	0.00%
2020/11/24	5	13.25	0	0.00	13.30	5	10,609	0.05%
2020/11/23	3	13.30	0	0.00	13.35	3	10,605	0.03%
2020/11/17	13	13.20	2	13.20	13.30	11	10,950	0.10%
2020/11/16	1	13.25	0	0.00	13.30	1	11,260	0.01%
2020/11/13	2	13.20	0	0.00	13.20	2	11,200	0.02%
2020/11/12	5	13.20	1	13.20	13.20	4	11,255	0.04%
2020/11/11	2	13.25	20.5	13.26	13.35	-18.5	11,179	-0.17%
2020/11/10	0.9	13.10	1	13.15	13.20	-0.1	10,959	0.00%
2020/11/09	1	13.05	30.4	13.01	13.05	-29.4	10,922	-0.27%
2020/11/06	0	0.00	2	12.95	13.00	-2	11,128	-0.02%
2020/11/05	0	0.00	3	12.95	12.95	-3	11,846	-0.03%
2020/11/04	0	0.00	1.1	12.81	12.85	-1.1	12,653	-0.01%
2020/11/03	0	0.00	5	12.79	12.90	-5	13,229	-0.04%
2020/10/30	2	12.60	0	0.00	12.60	2	14,527	0.01%
2020/10/29	2	12.70	0	0.00	12.65	2	14,705	0.01%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0	0.00	0	12.80	12.80	0	15,452	0.00%
2020/10/21	26	12.76	0	0.00	12.70	26	15,885	0.16%
2020/10/15	1	12.75	0	0.00	12.85	1	16,231	0.01%
2020/10/12	0	0.00	30	12.91	13.00	-30	16,449	-0.18%
2020/10/08	1	12.90	3	12.95	12.95	-2	16,505	-0.01%
2020/10/07	10	12.85	0	0.00	12.85	10	16,512	0.06%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	20	12.51	0	0.00	12.40	20	17,335	0.12%
2020/09/23	3	12.78	0	0.00	12.75	3	17,165	0.02%
2020/09/22	1	12.85	10	12.85	12.85	-9	17,100	-0.05%
2020/09/21	14	13.00	0	0.00	12.95	14	17,166	0.08%
2020/09/18	0	0.00	0	13.15	13.10	0	17,280	0.00%
2020/09/17	2	13.03	2	13.10	13.05	0	17,237	0.00%
2020/09/16	0	0.00	1	13.10	13.15	-1	17,370	-0.01%
2020/09/14	1	13.05	0	0.00	13.10	1	17,764	0.01%
2020/09/11	1	13.05	0.5	13.15	13.10	0.5	18,017	0.00%
2020/09/10	0	0.00	2	12.95	13.05	-2	18,090	-0.01%
2020/09/09	1	12.95	0	13.10	13.00	1	18,132	0.01%
2020/09/08	0	0.00	5	13.10	13.00	-5	18,222	-0.03%
2020/09/07	0	0.00	10	13.00	13.05	-10	18,512	-0.05%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	0	0.00	1	13.10	13.05	-1	18,841	-0.01%
2020/08/31	0	0.00	0.1	13.25	13.25	-0.1	19,164	0.00%
2020/08/25	5	13.25	0	0.00	13.25	5	20,076	0.02%
2020/08/20	6	12.91	0	0.00	13.00	6	20,427	0.03%
2020/08/14	5	13.15	0.9	13.20	13.15	4.1	20,490	0.02%
2020/08/13	1	13.15	23	13.20	13.20	-22	20,576	-0.11%
2020/08/12	1	13.25	0	0.00	13.25	1	20,564	0.00%
2020/08/11	10	13.10	0	0.00	13.10	10	20,388	0.05%
2020/08/10	11	13.94	20	13.95	13.85	-9	19,695	-0.05%
2020/08/07	10	13.85	1	13.80	13.85	9	19,168	0.05%
2020/08/06	4	13.85	2	13.85	13.90	2	18,712	0.01%
2020/08/05	2	13.65	31	13.60	13.65	-29	18,234	-0.16%
2020/08/04	2	13.43	0	0.00	13.45	2	17,857	0.01%
2020/07/30	1	13.50	4	13.40	13.45	-3	17,523	-0.02%
2020/07/29	0	0.00	5	13.50	13.40	-5	17,562	-0.03%
2020/07/28	18	13.29	7	13.31	13.25	11	17,790	0.06%
2020/07/24	13	13.50	0	0.00	13.45	13	17,994	0.07%
2020/07/23	0	0.00	4	13.60	13.55	-4	18,076	-0.02%
2020/07/22	0	0.00	1	13.55	13.60	-1	18,153	-0.01%
2020/07/21	16	13.50	12	13.53	13.50	4	18,151	0.02%
2020/07/20	0	0.00	1	13.50	13.45	-1	18,233	-0.01%
2020/07/17	5	13.55	0	0.00	13.50	5	18,280	0.03%
2020/07/15	0	0.00	123	13.60	13.55	-123	18,489	-0.67%	大賣/鉅額交易
2020/07/14	0	0.00	527	13.56	13.55	-527	18,649	-2.83%	大賣/鉅額交易
2020/07/13	0	0.00	1,300	13.57	13.60	-1,300	18,961	-6.86%	大賣/鉅額交易
2020/07/10	0	0.00	0.7	13.50	13.55	-0.7	19,134	0.00%
2020/07/09	0	0.00	350	13.60	13.55	-350	19,296	-1.81%	大賣/鉅額交易
2020/07/08	0.9	13.55	0	0.00	13.60	0.9	19,481	0.00%
2020/07/07	1	13.55	5	13.60	13.60	-4	19,531	-0.02%
2020/07/06	0	0.00	5	13.60	13.65	-5	19,441	-0.03%
2020/07/03	3	13.45	0	0.00	13.50	3	19,365	0.02%
2020/07/02	1	13.50	0	0.00	13.45	1	19,466	0.01%
2020/07/01	5	13.50	0	0.00	13.50	5	19,807	0.03%
2020/06/29	3	13.35	0	0.00	13.30	3	20,145	0.01%
2020/06/22	1	13.40	0	0.00	13.40	1	20,880	0.00%
2020/06/18	0	0.00	3	13.40	13.35	-3	21,604	-0.01%
2020/06/17	0.9	13.55	13	13.50	13.60	-12.1	21,816	-0.06%
2020/06/16	0	0.00	1	13.40	13.50	-1	23,010	0.00%
2020/06/12	0	0.00	1	13.10	13.20	-1	25,158	0.00%
2020/06/11	1	13.45	0	0.00	13.40	1	25,695	0.00%
2020/06/10	0	0.00	0.3	13.70	13.70	-0.3	26,204	0.00%
2020/06/09	0	0.00	4	13.55	13.50	-4	27,071	-0.01%
2020/06/08	6	13.53	3	13.55	13.60	3	27,772	0.01%
2020/06/04	43	13.50	0	0.00	13.55	43	28,337	0.15%
2020/06/03	4	13.45	20.4	13.50	13.60	-16.4	28,680	-0.06%
2020/06/02	1	13.30	0	0.00	13.30	1	28,691	0.00%
2020/06/01	0	0.00	1	13.20	13.20	-1	28,555	0.00%
2020/05/29	0	0.00	8	12.96	13.00	-8	28,509	-0.03%
2020/05/28	3	12.68	0	0.00	12.70	3	28,082	0.01%
2020/05/27	3	12.70	0	0.00	12.65	3	28,443	0.01%
2020/05/26	0.5	12.70	0	0.00	12.70	0.5	28,615	0.00%
2020/05/22	3	12.52	0	0.00	12.50	3	28,785	0.01%
2020/05/15	3	12.40	0	0.00	12.35	3	28,915	0.01%
2020/05/14	8	12.31	0	0.00	12.30	8	28,941	0.03%
2020/05/08	1	12.35	0	0.00	12.35	1	28,440	0.00%
2020/05/07	4	12.28	0.4	12.35	12.30	3.6	28,517	0.01%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	4	12.24	0	0.00	12.25	4	28,524	0.01%
2020/04/30	20	12.75	15	12.66	12.75	5	28,288	0.02%
2020/04/29	0	0.00	5	12.35	12.35	-5	28,319	-0.02%
2020/04/23	1	11.75	0	0.00	11.80	1	29,311	0.00%
2020/04/22	4.7	11.81	0	0.00	11.85	4.7	29,305	0.02%
2020/04/21	5	11.95	0	0.00	11.75	5	29,380	0.02%
2020/04/20	8	12.17	0	0.00	12.20	8	29,082	0.03%
2020/04/17	0	0.00	5	12.40	12.25	-5	29,055	-0.02%
2020/04/16	7	12.15	0	0.00	12.25	7	28,844	0.02%
2020/04/15	5	12.30	2	12.30	12.40	3	28,574	0.01%
2020/04/13	2	12.00	0	0.00	12.00	2	28,111	0.01%
2020/04/10	4	12.20	1	12.15	12.25	3	27,918	0.01%
2020/04/09	2	11.85	5	11.85	11.95	-3	27,818	-0.01%
2020/04/08	11	11.79	0	0.00	11.80	11	27,779	0.04%
2020/04/07	12	11.66	0	0.00	11.70	12	27,564	0.04%
2020/04/06	1	11.50	1	11.65	11.70	0	27,415	0.00%
2020/04/01	1	11.55	1	11.70	11.60	0	27,004	0.00%
2020/03/31	9	11.79	0	0.00	11.70	9	26,772	0.03%
2020/03/30	7	11.58	11	11.60	11.80	-4	26,379	-0.02%
2020/03/27	10	11.85	4	11.84	11.85	6	26,118	0.02%
2020/03/25	13	11.80	8	11.81	11.70	5	25,584	0.02%
2020/03/24	0	0.00	17	10.91	11.05	-17	25,066	-0.07%
2020/03/23	3	10.33	3	10.43	10.50	0	24,761	0.00%
2020/03/20	7	10.69	3	10.70	10.85	4	24,406	0.02%
2020/03/19	531	10.57	15	10.33	10.30	516	23,266	2.22%	大買/鉅額交易
2020/03/18	515	11.75	12	11.44	11.40	503	21,943	2.29%	大買/鉅額交易
2020/03/17	302	12.00	22	11.90	11.95	280	21,157	1.32%	大買/鉅額交易
2020/03/16	613	12.76	10	12.70	12.55	603	20,307	2.97%	大買/鉅額交易
2020/03/13	437	12.55	13	12.76	13.15	424	19,496	2.17%	大買/鉅額交易
2020/03/12	11	13.58	57	13.61	13.50	-46	18,503	-0.25%
2020/03/11	2	13.93	0	0.00	13.90	2	17,683	0.01%
2020/03/10	3	13.77	0	0.00	13.95	3	17,321	0.02%
2020/03/09	3	13.93	10	13.90	13.85	-7	16,788	-0.04%
2020/03/06	3	14.05	10	14.12	14.05	-7	16,194	-0.04%
2020/03/05	3	14.20	0	0.00	14.20	3	15,879	0.02%
2020/03/04	6	14.10	0	0.00	14.20	6	15,929	0.04%
2020/03/03	1	14.10	8	14.20	14.20	-7	15,689	-0.04%
2020/03/02	4	14.00	5	14.00	14.00	-1	15,503	-0.01%
2020/02/27	1	14.25	19	14.25	14.20	-18	15,577	-0.12%
2020/02/26	0	0.00	3	14.30	14.35	-3	15,332	-0.02%
2020/02/25	12	14.39	0	0.00	14.35	12	15,157	0.08%
2020/02/24	1	14.50	5	14.45	14.45	-4	15,048	-0.03%
2020/02/21	0.2	14.60	0	0.00	14.60	0.2	14,991	0.00%
2020/02/20	0	0.00	8	14.70	14.65	-8	14,871	-0.05%
2020/02/18	1	14.55	1	14.50	14.50	0	14,435	0.00%
2020/02/13	0	0.00	26	14.49	14.45	-26	14,413	-0.18%
2020/02/12	0	0.00	4	14.45	14.40	-4	14,488	-0.03%
2020/02/11	0	0.00	14.4	14.45	14.40	-14.4	14,590	-0.10%
2020/02/10	1	14.30	2	14.28	14.35	-1	14,840	-0.01%
2020/02/07	3	14.35	0	0.00	14.30	3	14,858	0.02%
2020/02/06	1	14.40	8	14.44	14.45	-7	14,881	-0.05%
2020/02/05	11	14.30	0	0.00	14.35	11	14,931	0.07%
2020/02/04	3	14.30	0	0.00	14.35	3	14,877	0.02%
2020/02/03	3	14.00	0	0.00	14.15	3	15,126	0.02%
2020/01/31	1	14.15	0	0.00	14.15	1	14,723	0.01%
2020/01/30	18	14.20	7.1	14.25	14.10	10.9	14,635	0.07%
2020/01/20	6	14.73	0	0.00	14.70	6	13,737	0.04%
2020/01/16	0	0.00	23	14.60	14.60	-23	13,323	-0.17%
2020/01/15	3	14.50	1	14.50	14.55	2	13,176	0.02%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/10	15	14.41	0	0.00	14.45	15	12,926	0.12%
2020/01/09	0	0.00	20	14.35	14.35	-20	12,902	-0.16%
2020/01/08	5	14.30	10	14.30	14.30	-5	12,861	-0.04%
2020/01/06	0	0.00	0	14.45	14.40	0	12,827	0.00%
2020/01/02	31	14.53	0	0.00	14.55	31	12,789	0.24%
2019/12/31	5	14.50	10	14.55	14.50	-5	12,740	-0.04%
2019/12/30	0	0.00	21	14.58	14.60	-21	12,754	-0.16%
2019/12/26	0	0.00	10	14.55	14.55	-10	12,786	-0.08%
2019/12/23	12	14.55	0	0.00	14.60	12	12,964	0.09%
2019/12/20	0	0.00	7	14.65	14.55	-7	13,018	-0.05%
2019/12/18	2	14.45	11.1	14.51	14.55	-9.1	12,683	-0.07%
2019/12/17	0	0.00	1	14.45	14.50	-1	12,701	-0.01%
2019/12/16	0	0.00	4	14.40	14.45	-4	12,699	-0.03%
2019/12/13	1	14.40	0	0.00	14.40	1	12,764	0.01%
2019/12/12	0	0.00	45	14.35	14.30	-45	12,838	-0.35%
2019/12/10	0	0.00	10	14.30	14.30	-10	12,974	-0.08%
2019/12/09	0	0.00	3.4	14.26	14.30	-3.4	13,107	-0.03%
2019/12/03	1	14.25	0	0.00	14.35	1	13,785	0.01%
2019/12/02	1	14.25	1	14.25	14.30	0	13,806	0.00%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0	0.00	3	14.40	14.45	-3	14,641	-0.02%
2019/11/25	0	0.00	2.1	14.40	14.40	-2.1	14,698	-0.01%
2019/11/22	12	14.30	0	0.00	14.30	12	15,006	0.08%
2019/11/21	0.9	14.30	0	0.00	14.25	0.9	15,087	0.01%
2019/11/20	3	14.40	0	0.00	14.40	3	15,022	0.02%
2019/11/18	3	14.30	0	0.00	14.40	3	15,048	0.02%
2019/11/12	0	0.00	0	14.40	14.40	0	15,254	0.00%
2019/11/08	19.9	14.45	20	14.45	14.50	-0.1	15,255	0.00%
2019/11/07	5	14.45	5	14.51	14.45	0	15,590	0.00%
2019/11/05	10	14.30	0	0.00	14.40	10	15,751	0.06%
2019/11/01	4	14.16	0	0.00	14.20	4	15,845	0.03%
2019/10/31	2	14.10	7	14.25	14.15	-5	16,057	-0.03%
2019/10/30	0	0.00	1	14.05	14.10	-1	15,777	-0.01%
2019/10/29	0	0.00	2	14.08	14.05	-2	16,051	-0.01%
2019/10/28	0	0.00	0.2	14.00	14.00	-0.2	15,893	0.00%
2019/10/24	0	0.00	43	13.95	14.00	-43	15,989	-0.27%
2019/10/22	0	0.00	8	14.00	14.00	-8	16,269	-0.05%
2019/10/18	0	0.00	5	13.90	13.95	-5	16,510	-0.03%
2019/10/16	0	0.00	2	13.95	13.95	-2	16,815	-0.01%
2019/10/15	0	0.00	0.1	13.90	13.90	-0.1	17,071	0.00%
2019/10/14	1	13.85	0	0.00	13.90	1	17,143	0.01%
2019/10/09	2	13.80	0	0.00	13.75	2	17,196	0.01%
2019/10/08	0	0.00	16.3	13.80	13.85	-16.3	17,366	-0.09%
2019/10/07	8	13.80	0	0.00	13.80	8	17,448	0.05%
2019/10/03	3	13.77	0	0.00	13.80	3	17,488	0.02%
2019/10/02	0	0.00	1.4	14.00	13.90	-1.4	17,541	-0.01%
2019/10/01	0	0.00	2	13.95	14.00	-2	17,436	-0.01%
2019/09/26	1	13.95	1	13.95	13.95	0	17,368	0.00%
2019/09/24	2	14.00	0	0.00	14.05	2	17,400	0.01%
2019/09/20	0	0.00	4	14.10	14.10	-4	17,518	-0.02%
2019/09/19	40.8	14.05	0	0.00	14.10	40.8	17,310	0.24%
2019/09/18	20	14.05	0.7	14.10	14.10	19.3	17,236	0.11%
2019/09/17	1	13.85	0	0.00	14.00	1	17,057	0.01%
2019/09/16	2	13.85	15	13.85	13.85	-13	17,059	-0.08%
2019/09/10	2	13.90	0	0.00	13.90	2	17,039	0.01%
2019/09/09	31	13.80	0	0.00	13.80	31	16,822	0.18%
2019/09/05	0	0.00	11	13.60	13.65	-11	16,697	-0.07%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/08/30	5	13.33	0	0.00	13.40	5	17,252	0.03%
2019/08/29	22	13.38	0	0.00	13.35	22	16,717	0.13%
2019/08/27	1	13.55	0	0.00	13.45	1	16,227	0.01%
2019/08/26	1	13.55	8	13.53	13.50	-7	16,116	-0.04%
2019/08/23	1.3	13.62	0	0.00	13.65	1.3	16,094	0.01%
2019/08/22	1	13.65	1	13.65	13.70	0	16,110	0.00%
2019/08/21	4	13.63	0.9	13.70	13.65	3.1	17,472	0.02%
2019/08/20	0	0.00	1	13.65	13.65	-1	17,581	-0.01%
2019/08/19	3	13.65	4	13.66	13.65	-1	17,732	-0.01%
2019/08/16	2	13.50	0	0.00	13.55	2	17,708	0.01%
2019/08/15	7	13.50	0	0.00	13.50	7	17,571	0.04%
2019/08/14	1	13.65	0	0.00	13.65	1	17,700	0.01%
2019/08/13	16	13.65	3	13.65	13.60	13	17,669	0.07%
2019/08/12	1	13.75	11	13.65	13.70	-10	17,584	-0.06%
2019/08/08	4	14.35	10	14.30	14.30	-6	17,240	-0.03%
2019/08/07	9	14.31	50	14.30	14.35	-41	16,817	-0.24%
2019/08/06	1	14.30	0	0.00	14.35	1	16,932	0.01%
2019/08/05	0	0.00	2	14.35	14.35	-2	16,796	-0.01%
2019/08/02	2	14.30	0	0.00	14.25	2	16,717	0.01%
2019/07/29	1	14.70	10	14.65	14.70	-9	16,445	-0.05%
2019/07/26	0	0.00	5	14.70	14.65	-5	16,678	-0.03%
2019/07/25	1	14.70	0.3	14.70	14.75	0.7	16,853	0.00%
2019/07/24	5	14.70	0	0.00	14.55	5	16,819	0.03%
2019/07/23	0	0.00	10	14.65	14.65	-10	17,011	-0.06%
2019/07/22	0	0.00	51	14.75	14.75	-51	17,563	-0.29%
2019/07/19	0	0.00	1	14.70	14.70	-1	17,729	-0.01%
2019/07/18	0	0.00	1	14.70	14.65	-1	17,732	-0.01%
2019/07/17	0	0.00	1	14.60	14.65	-1	17,651	-0.01%
2019/07/15	0	0.00	7	14.50	14.55	-7	17,655	-0.04%
2019/07/11	0.4	14.50	0	0.00	14.50	0.4	17,487	0.00%
2019/07/10	1	14.35	0	0.00	14.40	1	17,438	0.01%
2019/07/08	0	0.00	2	14.40	14.40	-2	17,633	-0.01%
2019/07/04	3	14.28	0	0.00	14.35	3	17,888	0.02%
2019/07/02	0	0.00	28	14.30	14.25	-28	17,951	-0.16%
2019/07/01	0	0.00	1	14.35	14.30	-1	17,976	-0.01%
2019/06/28	3	14.35	0	0.00	14.30	3	17,897	0.02%
2019/06/26	0	0.00	2	14.30	14.25	-2	18,051	-0.01%
2019/06/24	0	0.00	11	14.30	14.35	-11	18,085	-0.06%
2019/06/21	2	14.35	10	14.35	14.35	-8	18,238	-0.04%
2019/06/20	2	14.35	0	0.00	14.35	2	18,312	0.01%
2019/06/19	0	0.00	1	14.20	14.30	-1	18,669	-0.01%
2019/06/18	0	0.00	2	14.15	14.20	-2	18,541	-0.01%
2019/06/17	0	0.00	1	14.15	14.15	-1	18,696	-0.01%
2019/06/14	25	14.20	0	0.00	14.15	25	18,893	0.13%
2019/06/13	1	14.00	0	0.00	14.05	1	18,937	0.01%
2019/06/12	10	14.08	0	0.00	14.05	10	18,976	0.05%
2019/06/10	11	14.25	0	0.00	14.30	11	18,748	0.06%
2019/06/06	0	0.00	6	14.26	14.25	-6	18,749	-0.03%
2019/06/05	5	14.15	0	0.00	14.20	5	19,513	0.03%
2019/06/04	0	0.00	4	14.16	14.10	-4	19,525	-0.02%
2019/06/03	0.1	14.15	0	0.00	14.15	0.1	19,528	0.00%
2019/05/31	5	14.10	14	14.09	14.10	-9	19,408	-0.05%
2019/05/29	0	0.00	4	13.95	13.90	-4	19,364	-0.02%
2019/05/28	6	14.03	5	14.05	13.90	1	19,593	0.01%
2019/05/27	0	0.00	12	14.08	14.10	-12	18,394	-0.07%
2019/05/24	0	0.00	4	13.93	14.00	-4	18,252	-0.02%
2019/05/23	1	13.85	2	13.90	13.95	-1	18,161	-0.01%
2019/05/21	1	13.95	2	13.95	14.00	-1	18,406	-0.01%
2019/05/20	4	13.75	0	0.00	13.85	4	18,269	0.02%
2019/05/17	10	13.80	0	0.00	13.75	10	18,335	0.05%
2019/05/16	2	13.73	0	0.00	13.70	2	18,410	0.01%
2019/05/15	4	13.80	0	0.00	13.75	4	18,301	0.02%
2019/05/14	27	13.79	1	13.80	13.75	26	18,286	0.14%
2019/05/13	2	13.85	11	13.85	13.85	-9	18,111	-0.05%
2019/05/10	0	0.00	3	13.90	13.85	-3	18,186	-0.02%
2019/05/09	4	13.90	0	0.00	13.85	4	18,350	0.02%
2019/05/08	1	13.95	0	0.00	14.05	1	18,217	0.01%
2019/05/07	1	13.90	0	0.00	13.95	1	18,179	0.01%
2019/05/06	13	13.89	0	0.00	13.85	13	18,278	0.07%
2019/05/03	1	13.95	0	0.00	14.00	1	18,092	0.01%
2019/05/02	32	14.05	0	0.00	14.10	32	17,827	0.18%
2019/04/30	1	14.00	0	0.00	14.00	1	17,854	0.01%
2019/04/29	0	0.00	3	13.95	14.00	-3	17,960	-0.02%
2019/04/26	4	13.85	3	13.90	13.90	1	17,634	0.01%
2019/04/25	20	14.10	0.6	14.20	14.10	19.4	16,934	0.11%
2019/04/24	1	14.20	0	0.00	14.20	1	16,893	0.01%
2019/04/23	10	14.15	0	0.00	14.15	10	16,882	0.06%
2019/04/19	0	0.00	1	14.20	14.25	-1	16,670	-0.01%
2019/04/18	1	14.20	0	0.00	14.20	1	16,873	0.01%
2019/04/17	0	0.00	2	14.25	14.20	-2	16,974	-0.01%
2019/04/16	0	0.00	0	14.20	14.20	0	16,985	0.00%
2019/04/12	5	14.20	0	0.00	14.20	5	17,108	0.03%
2019/04/11	3	14.25	0	0.00	14.25	3	16,935	0.02%
2019/04/09	2	14.15	0	0.00	14.25	2	16,839	0.01%
2019/04/08	5	14.15	10	14.15	14.15	-5	16,866	-0.03%
2019/04/03	0	0.00	0.1	14.10	14.10	-0.1	16,981	0.00%
2019/04/01	9	14.07	0	0.00	14.00	9	17,226	0.05%
2019/03/27	1	13.95	0	0.00	13.95	1	17,111	0.01%
2019/03/25	5	13.78	0	0.00	13.85	5	17,336	0.03%
2019/03/22	12	13.88	0	0.00	13.85	12	17,093	0.07%
2019/03/21	4	13.95	1	14.00	14.00	3	16,710	0.02%
2019/03/19	15	13.95	0	0.00	14.00	15	16,689	0.09%
2019/03/18	10	13.85	2	13.90	13.90	8	16,585	0.05%
2019/03/15	1	13.85	0	0.00	13.85	1	16,712	0.01%
2019/03/13	5	13.75	0	0.00	13.75	5	16,703	0.03%
2019/03/12	2	13.77	0	0.00	13.75	2	16,757	0.01%
2019/03/11	31	13.69	0	0.00	13.65	31	16,589	0.19%
2019/03/08	1	13.85	0	0.00	13.85	1	15,595	0.01%
2019/03/07	11.4	14.00	0	0.00	13.95	11.4	15,702	0.07%
2019/03/04	3	13.85	0	0.00	13.95	3	16,225	0.02%
2019/02/27	4	13.90	0	0.00	13.95	4	16,183	0.02%
2019/02/26	1	13.95	0	0.00	13.95	1	16,222	0.01%
2019/02/25	21	13.94	0	0.00	14.00	21	16,290	0.13%
2019/02/22	0	0.00	3	13.90	13.95	-3	16,398	-0.02%
2019/02/21	4	13.85	1	13.90	13.90	3	16,512	0.02%
2019/02/20	0	0.00	2	13.85	13.90	-2	16,535	-0.01%
2019/02/19	1	13.75	0.9	13.85	13.80	0.1	16,462	0.00%
2019/02/18	2	13.75	10	13.80	13.80	-8	16,430	-0.05%
2019/02/14	0	0.00	9	13.60	13.65	-9	16,621	-0.05%
2019/02/13	8	13.64	3	13.62	13.60	5	16,717	0.03%
2019/02/12	2	13.60	21	13.60	13.65	-19	16,829	-0.11%
2019/02/11	3	13.60	8	13.65	13.65	-5	16,800	-0.03%
2019/01/30	0	0.00	4	13.55	13.60	-4	16,820	-0.02%
2019/01/29	1	13.40	0	0.00	13.50	1	16,733	0.01%
2019/01/28	1	13.45	2	13.45	13.45	-1	16,754	-0.01%
2019/01/25	4	13.38	0	0.00	13.45	4	16,700	0.02%
2019/01/24	3	13.32	0	0.00	13.30	3	16,586	0.02%
2019/01/22	17	13.25	0	0.00	13.30	17	16,675	0.10%
2019/01/21	2	13.40	0	0.00	13.30	2	16,457	0.01%
2019/01/18	3	13.38	0	0.00	13.40	3	16,398	0.02%
2019/01/17	7	13.26	0	0.00	13.35	7	16,659	0.04%
2019/01/16	4	13.30	0	0.00	13.30	4	16,779	0.02%
2019/01/11	4	13.25	2	13.25	13.30	2	16,769	0.01%
2019/01/10	42	13.24	0	0.00	13.35	42	16,581	0.25%
2019/01/07	0	0.00	5	13.25	13.35	-5	16,653	-0.03%
2019/01/04	10	13.05	209	13.00	13.00	-199	16,888	-1.18%	大賣/鉅額交易
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	10	13.06	0	0.00	13.10	10	17,693	0.06%
2018/12/27	4	13.09	2	13.10	13.10	2	17,784	0.01%
2018/12/26	7	13.01	2	13.00	12.95	5	17,890	0.03%
2018/12/25	5	13.06	0	0.00	13.05	5	17,653	0.03%
2018/12/24	4	13.19	0	0.00	13.20	4	17,542	0.02%
2018/12/22	12	13.21	0	0.00	13.20	12	17,548	0.07%
2018/12/21	1	13.20	2	13.23	13.25	-1	17,596	-0.01%
2018/12/20	3	13.30	0	0.00	13.25	3	17,717	0.02%
2018/12/19	5.6	13.26	0	0.00	13.35	5.6	17,629	0.03%
2018/12/18	4	13.25	0	0.00	13.25	4	17,601	0.02%
2018/12/17	6	13.41	0	0.00	13.35	6	17,599	0.03%
2018/12/14	6	13.40	0	0.00	13.45	6	17,740	0.03%
2018/12/10	2	13.40	0	0.00	13.35	2	17,429	0.01%
2018/12/06	3	13.45	0	0.00	13.45	3	17,179	0.02%
2018/12/05	4	13.50	1	13.60	13.55	3	17,221	0.02%
2018/12/03	5	13.70	0	0.00	13.65	5	17,463	0.03%
2018/11/30	2	13.55	3	13.65	13.55	-1	17,444	-0.01%
2018/11/29	21	13.60	0	0.00	13.50	21	17,363	0.12%
2018/11/28	1	13.55	0	0.00	13.55	1	17,095	0.01%
2018/11/27	3	13.45	1	13.50	13.45	2	16,987	0.01%
2018/11/26	4	13.50	1	13.50	13.50	3	17,020	0.02%
2018/11/23	2	13.50	0	0.00	13.50	2	16,853	0.01%
2018/11/22	3	13.57	0	0.00	13.60	3	16,676	0.02%
2018/11/21	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/19	2	13.95	6	13.90	13.95	-4	16,773	-0.02%
2018/11/16	0	0.00	1	13.90	13.90	-1	17,274	-0.01%
2018/11/14	1	13.75	0	0.00	13.80	1	19,334	0.01%
2018/11/13	2	13.75	1	13.75	13.75	1	19,703	0.01%
2018/11/12	11	13.80	1	13.85	13.80	10	19,713	0.05%
2018/11/07	2	13.88	3	13.90	13.95	-1	20,139	0.00%
2018/11/06	2	13.85	4	13.86	13.85	-2	20,262	-0.01%
2018/11/05	0	0.00	11.3	13.81	13.85	-11.3	20,550	-0.05%
2018/11/02	2	13.75	2	13.65	13.75	0	20,877	0.00%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	6	13.74	4	13.70	13.75	2	21,296	0.01%
2018/10/30	0	0.00	7	13.41	13.50	-7	21,577	-0.03%
2018/10/29	1	13.35	0	0.00	13.35	1	21,656	0.00%
2018/10/26	2	13.40	0	0.00	13.40	2	21,831	0.01%
2018/10/25	4	13.36	0	0.00	13.40	4	21,800	0.02%
2018/10/24	13	13.68	39.1	13.73	13.65	-26.1	21,778	-0.12%
2018/10/23	5	13.70	0	0.00	13.70	5	21,699	0.02%
2018/10/22	0	0.00	8	13.85	13.90	-8	21,736	-0.04%
2018/10/19	0	0.00	37	13.75	13.75	-37	21,778	-0.17%
2018/10/17	5	13.98	0	0.00	13.95	5	21,692	0.02%
2018/10/16	1	13.95	0	0.00	14.00	1	21,573	0.00%
2018/10/15	5	13.98	1	14.05	13.95	4	21,462	0.02%
2018/10/12	6	13.78	12	14.06	14.15	-6	21,219	-0.03%
2018/10/11	20	14.00	3	13.93	13.90	17	20,843	0.08%
2018/10/09	0.1	14.50	47	14.40	14.40	-46.9	20,095	-0.23%
2018/10/08	3	14.40	0	0.00	14.40	3	20,094	0.01%
2018/10/05	1.5	14.52	1	14.55	14.45	0.5	20,007	0.00%
2018/10/04	12	14.57	0	0.00	14.60	12	19,791	0.06%
2018/10/03	12	14.66	0	14.75	14.70	12	19,607	0.06%
2018/10/02	1	14.75	0	0.00	14.75	1	19,642	0.01%
2018/10/01	1	14.75	20.8	14.85	14.85	-19.8	19,487	-0.10%
2018/09/28	0	0.00	1.6	14.75	14.75	-1.6	19,516	-0.01%
2018/09/27	26	14.64	0	0.00	14.75	26	19,372	0.13%
2018/09/26	0	0.00	2	14.65	14.65	-2	19,114	-0.01%
2018/09/25	0	0.00	10.4	14.65	14.70	-10.4	19,208	-0.05%
2018/09/21	5	14.60	3	14.70	14.70	2	19,115	0.01%
2018/09/20	3	14.60	7.1	14.57	14.60	-4.1	18,765	-0.02%
2018/09/19	3	14.45	0.5	14.55	14.55	2.5	18,727	0.01%
2018/09/17	2	14.38	0	0.00	14.40	2	18,647	0.01%
2018/09/14	2	14.40	1.3	14.45	14.35	0.7	18,691	0.00%
2018/09/13	1	14.35	3	14.30	14.35	-2	18,629	-0.01%
2018/09/12	0	0.00	1	14.15	14.15	-1	18,675	-0.01%
2018/09/11	6	14.00	0	0.00	14.10	6	18,757	0.03%
2018/09/10	0	0.00	10	14.05	14.10	-10	18,765	-0.05%
2018/09/05	4	14.35	10	14.40	14.30	-6	18,788	-0.03%
2018/09/03	0	0.00	5	14.41	14.45	-5	18,874	-0.03%
2018/08/31	2	14.40	1	14.45	14.45	1	19,079	0.01%
2018/08/30	6	14.39	5	14.35	14.35	1	19,020	0.01%
2018/08/29	7	14.44	1	14.45	14.50	6	19,044	0.03%
2018/08/28	3	14.47	2.1	14.45	14.45	0.9	19,145	0.00%
2018/08/27	7	14.33	0	0.00	14.40	7	19,145	0.04%
2018/08/24	2	14.20	10	14.25	14.25	-8	19,188	-0.04%
2018/08/23	33	14.47	1	14.45	14.35	32	19,121	0.17%
2018/08/22	66	14.51	16	14.58	14.55	50	18,738	0.27%
2018/08/21	27.7	15.26	17.2	15.27	15.35	10.5	17,223	0.06%
2018/08/20	1	15.15	6	15.20	15.10	-5	16,252	-0.03%
2018/08/17	4	15.05	0	0.00	15.00	4	15,675	0.03%
2018/08/16	6	14.86	25	14.90	14.90	-19	15,468	-0.12%
2018/08/15	20	15.00	0	0.00	14.95	20	15,153	0.13%
2018/08/13	26	15.04	1	15.10	15.00	25	14,941	0.17%
2018/08/09	6	14.90	1	15.00	14.90	5	14,439	0.03%
2018/08/08	2	14.98	1	14.95	15.00	1	14,035	0.01%
2018/08/07	2	14.98	0	0.00	14.90	2	13,985	0.01%
2018/08/06	43	14.94	0	0.00	14.90	43	13,871	0.31%
2018/07/31	4.5	14.95	0	0.00	15.00	4.5	13,566	0.03%
2018/07/30	0	0.00	10	15.00	15.00	-10	13,363	-0.07%
2018/07/27	1	14.95	0	0.00	14.95	1	13,338	0.01%
2018/07/26	0	0.00	22.9	14.85	14.90	-22.9	13,298	-0.17%
2018/07/17	0	0.00	3	14.55	14.55	-3	13,553	-0.02%
2018/07/16	2	14.55	0	0.00	14.45	2	13,464	0.01%
2018/07/13	0	0.00	3	14.60	14.60	-3	13,434	-0.02%
2018/07/11	2	14.35	0	0.00	14.40	2	13,462	0.01%
2018/07/06	3	14.17	0	0.00	14.15	3	13,456	0.02%
2018/07/04	0	0.00	3	14.35	14.30	-3	13,504	-0.02%
2018/06/29	1	14.35	0.9	14.45	14.40	0.1	13,771	0.00%
2018/06/27	2	14.43	0	0.00	14.40	2	13,698	0.01%
2018/06/26	0.5	14.45	0	0.00	14.40	0.5	13,809	0.00%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/21	2	14.50	0	0.00	14.50	2	14,121	0.01%
2018/06/19	1	14.50	0	0.00	14.40	1	14,323	0.01%
2018/06/15	0.2	14.55	0	0.00	14.55	0.2	14,339	0.00%
2018/06/14	1	14.55	0	0.00	14.45	1	14,223	0.01%
2018/06/13	1	14.80	0	0.00	14.75	1	14,065	0.01%
2018/06/12	5	14.80	0	0.00	14.75	5	14,389	0.03%
2018/06/08	1.5	14.92	3	14.95	14.95	-1.5	14,340	-0.01%
2018/06/07	1	15.00	1	15.00	15.05	0	14,243	0.00%
2018/06/06	0	0.00	1	15.00	15.00	-1	14,228	-0.01%
2018/06/04	1	14.80	0	0.00	14.90	1	13,903	0.01%
2018/05/31	0.8	14.65	5	14.65	14.75	-4.2	13,701	-0.03%
2018/05/30	0	0.00	3	14.60	14.55	-3	13,274	-0.02%
2018/05/22	0	0.00	2	14.90	14.85	-2	13,697	-0.01%
2018/05/21	2	14.85	0	0.00	14.90	2	13,831	0.01%
2018/05/18	1	14.80	0	0.00	14.80	1	13,868	0.01%
2018/05/16	0	0.00	4	14.70	14.70	-4	14,038	-0.03%
2018/05/14	3	14.57	0	0.00	14.60	3	15,487	0.02%
2018/05/07	3	14.35	0	0.00	14.45	3	15,099	0.02%
2018/05/04	2	14.35	0	0.00	14.35	2	15,118	0.01%
2018/05/03	7	14.40	0	0.00	14.35	7	15,080	0.05%
2018/05/02	6	14.49	0	0.00	14.50	6	15,217	0.04%
2018/04/30	0	0.00	1	14.35	14.45	-1	15,189	-0.01%
2018/04/27	3	14.30	0	0.00	14.35	3	15,086	0.02%
2018/04/16	2	14.20	1	14.20	14.25	1	15,884	0.01%
2018/04/10	0	0.00	3	14.30	14.30	-3	16,733	-0.02%
2018/04/09	5	14.06	3	14.15	14.10	2	16,726	0.01%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/03/31	2	14.25	1.4	14.25	14.25	0.6	16,829	0.00%
2018/03/30	1	14.25	0	0.00	14.30	1	16,996	0.01%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/23	1	14.20	0	0.00	14.30	1	16,483	0.01%
2018/03/20	2	14.45	0	0.00	14.50	2	16,377	0.01%
2018/03/19	0	0.00	278	14.40	14.50	-278	16,415	-1.69%	大賣/鉅額交易
2018/03/16	263	14.30	0	0.00	14.35	263	16,305	1.61%	大買/鉅額交易
2018/03/15	14	14.40	1	14.40	14.40	13	16,103	0.08%
2018/03/14	20	14.30	5	14.40	14.40	15	16,117	0.09%
2018/03/13	1	14.10	0	0.00	14.20	1	16,075	0.01%
2018/03/12	1	14.05	1.1	14.05	14.10	-0.1	16,091	0.00%
2018/03/09	4	13.91	0	0.00	13.90	4	16,094	0.02%
2018/03/08	1	13.95	0	0.00	13.95	1	16,248	0.01%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/02	4	14.00	0	0.00	14.00	4	17,291	0.02%
2018/03/01	3	14.10	0	0.00	14.15	3	17,253	0.02%
2018/02/22	4	13.85	0	0.00	13.90	4	17,347	0.02%
2018/02/21	0	0.00	3	13.88	14.00	-3	17,795	-0.02%
2018/02/09	6	13.55	0	0.00	13.60	6	17,554	0.03%
2018/02/07	5	13.70	13	13.91	13.50	-8	17,154	-0.05%
2018/02/06	7	13.84	3	13.45	13.45	4	16,510	0.02%
2018/02/05	3	14.32	0	0.00	14.30	3	15,559	0.02%
2018/01/30	2	14.60	0	0.00	14.60	2	15,320	0.01%
2018/01/26	0	0.00	15	14.75	14.75	-15	15,180	-0.10%
2018/01/23	2	14.73	0	0.00	14.75	2	14,840	0.01%
2018/01/22	10	14.75	1	14.75	14.80	9	14,771	0.06%
2018/01/19	0	0.00	10	14.70	14.80	-10	14,703	-0.07%
2018/01/18	0	0.00	4	14.75	14.75	-4	14,634	-0.03%
2018/01/17	3	14.60	1	14.60	14.65	2	14,314	0.01%
2018/01/15	10	14.55	0	0.00	14.55	10	13,970	0.07%
2018/01/10	2	14.50	2	14.55	14.55	0	13,873	0.00%
2018/01/08	0	0.00	3	14.30	14.40	-3	13,508	-0.02%
2018/01/05	4	14.10	1	14.15	14.20	3	13,336	0.02%
2018/01/03	10	14.05	1	14.10	14.10	9	13,634	0.07%
2018/01/02	0	0.00	6	13.98	14.00	-6	13,521	-0.04%