台新金 (2887)-台新-左楠券商分點個股進出

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
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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	22.1	17.40	5.4	17.40	17.35	16.7	36,775	0.05%
2024/11/21	2.1	17.23	2	17.30	17.25	0.1	38,004	0.00%
2024/11/20	40.3	17.28	6	17.29	17.35	34.3	37,793	0.09%
2024/11/19	4.7	17.11	68.2	17.29	17.45	-63.5	37,524	-0.17%
2024/11/18	17.6	16.95	10	17.00	16.90	7.6	36,906	0.02%
2024/11/15	8.7	16.89	0.1	17.00	16.90	8.6	36,605	0.02%
2024/11/14	94.8	16.87	2	16.85	16.85	92.8	36,611	0.25%
2024/11/13	48	16.93	20	17.00	17.05	28	36,603	0.08%
2024/11/12	75.7	17.01	20	17.00	17.00	55.7	36,471	0.15%
2024/11/11	4.4	17.11	0	0.00	17.15	4.4	36,229	0.01%
2024/11/08	2.4	17.19	2.3	17.16	17.15	0.1	36,643	0.00%
2024/11/07	3.6	17.16	3	17.15	17.20	0.6	36,810	0.00%
2024/11/06	24.2	17.12	1.3	17.15	17.05	22.9	37,256	0.06%
2024/11/05	10.1	17.11	15.8	17.17	17.15	-5.7	38,421	-0.01%
2024/11/04	19.3	17.06	44	17.10	17.10	-24.7	39,298	-0.06%
2024/11/01	27.1	16.98	16.3	17.00	17.00	10.9	39,739	0.03%
2024/10/30	63.2	17.08	5.5	17.14	17.10	57.8	39,696	0.15%
2024/10/29	26.8	17.16	3.2	17.17	17.20	23.6	39,827	0.06%
2024/10/28	12.3	17.25	3.3	17.37	17.25	9.1	40,039	0.02%
2024/10/25	36.9	17.20	4.1	17.25	17.20	32.8	40,432	0.08%
2024/10/24	24.8	17.17	2	17.18	17.20	22.8	40,749	0.06%
2024/10/23	45.6	17.26	0	0.00	17.20	45.6	40,628	0.11%
2024/10/22	11.2	17.41	1.1	17.46	17.45	10.1	40,770	0.02%
2024/10/21	29	17.39	15	17.40	17.50	14	40,886	0.03%
2024/10/18	56.7	17.53	16	17.53	17.55	40.6	40,979	0.10%
2024/10/17	12.1	17.42	3	17.45	17.45	9.1	40,979	0.02%
2024/10/16	56.7	17.26	12.7	17.34	17.35	44	41,064	0.11%
2024/10/15	73	17.22	25.3	17.42	17.55	47.7	40,907	0.12%
2024/10/14	145.2	17.45	72.5	17.38	17.45	72.7	40,333	0.18%	大買/
2024/10/11	124	17.85	13.9	17.82	17.75	110.1	40,032	0.28%	大買/鉅額交易
2024/10/09	47.8	18.04	2.1	18.08	18.10	45.7	39,619	0.12%
2024/10/08	25.4	17.98	41	18.15	18.20	-15.6	39,338	-0.04%
2024/10/07	21.2	18.13	14.1	18.18	18.20	7.1	38,665	0.02%
2024/10/04	22.2	18.17	0.4	18.25	18.20	21.8	38,129	0.06%
2024/10/01	29	18.30	10	18.38	18.40	19	37,731	0.05%
2024/09/30	193	18.39	9.3	18.43	18.40	183.7	37,817	0.49%	大買/鉅額交易
2024/09/27	20.1	18.32	18.3	18.39	18.40	1.8	37,502	0.00%
2024/09/26	16.5	18.28	182.3	18.38	18.40	-165.7	37,099	-0.45%	大賣/鉅額交易
2024/09/25	4.9	18.28	40.1	18.34	18.40	-35.2	36,729	-0.10%
2024/09/24	25.1	18.17	62	18.23	18.40	-36.9	36,267	-0.10%
2024/09/23	13	18.20	23.8	18.31	18.30	-10.8	35,931	-0.03%
2024/09/20	157.7	18.20	45	18.24	18.25	112.7	35,603	0.32%	大買/鉅額交易
2024/09/19	3.8	18.47	112.4	18.56	18.55	-108.6	34,261	-0.32%	大賣/鉅額交易
2024/09/18	235.5	18.24	8.4	18.30	18.20	227.1	33,916	0.67%	大買/鉅額交易
2024/09/16	0	0.00	25	18.82	18.85	-25	33,031	-0.08%
2024/09/13	0	0.00	215.8	18.57	18.75	-215.8	32,831	-0.66%	大賣/鉅額交易
2024/09/12	165.2	18.11	16.2	18.14	18.30	149.1	32,368	0.46%	大買/鉅額交易
2024/09/11	60.3	18.39	46	18.66	18.50	14.3	31,480	0.05%
2024/09/10	9.7	18.77	90.5	18.70	18.80	-80.8	30,926	-0.26%
2024/09/09	0.5	18.39	71.1	18.24	18.70	-70.5	30,531	-0.23%
2024/09/06	81	18.25	9	18.39	18.45	72	30,094	0.24%
2024/09/05	6	18.25	7.1	18.27	18.20	-1.1	30,048	0.00%
2024/09/04	48.2	17.99	5	18.10	18.15	43.1	29,773	0.14%
2024/09/03	20.6	18.44	106.7	18.38	18.45	-86.2	29,493	-0.29%	大賣/
2024/09/02	4.3	18.66	3.9	18.65	18.65	0.4	29,039	0.00%
2024/08/30	18.6	18.48	0.7	18.60	18.50	17.8	28,936	0.06%
2024/08/29	64.7	18.49	18.5	18.52	18.40	46.2	28,556	0.16%
2024/08/28	30.3	18.88	98	18.82	18.90	-67.7	28,922	-0.23%
2024/08/27	102.4	19.59	62	19.27	19.20	40.4	28,646	0.14%	大買/
2024/08/26	105	19.91	345.1	19.98	20.00	-240	28,196	-0.85%	大買/大賣/鉅額交易
2024/08/23	125.8	19.16	128.3	19.33	19.40	-2.6	26,705	-0.01%	大買/大賣/
2024/08/21	8	18.68	7.5	18.72	18.80	0.5	25,357	0.00%
2024/08/20	20.5	18.68	8.5	18.69	18.75	12	25,345	0.05%
2024/08/19	3	18.62	5.1	18.73	18.60	-2.1	25,355	-0.01%
2024/08/16	0	0.00	34	18.72	18.80	-34	25,423	-0.13%
2024/08/15	10.9	18.53	0	0.00	18.35	10.9	25,397	0.04%
2024/08/14	3.3	18.52	62.7	18.66	18.80	-59.4	25,459	-0.23%
2024/08/13	2	18.15	4.1	18.25	18.30	-2.1	25,182	-0.01%
2024/08/12	19	18.14	187	18.18	18.20	-168	25,343	-0.66%	大賣/鉅額交易
2024/08/09	40	17.97	3.1	18.02	17.90	36.9	25,444	0.15%
2024/08/08	20.1	17.63	22	17.71	17.70	-1.9	24,965	-0.01%
2024/08/07	103.2	17.46	12	17.50	17.50	91.2	24,861	0.37%	大買/
2024/08/06	137.3	17.26	17.1	17.35	17.55	120.2	24,460	0.49%	大買/鉅額交易
2024/08/05	166.8	19.00	223	18.94	18.80	-56.2	23,277	-0.24%	大買/大賣/
2024/08/02	11.2	19.93	67.5	19.99	20.10	-56.3	22,286	-0.25%
2024/08/01	285.4	20.20	3.1	20.15	20.15	282.2	21,886	1.29%	大買/鉅額交易
2024/07/31	50	20.35	103	20.33	20.30	-53	22,026	-0.24%	大賣/
2024/07/30	19.3	20.21	106.3	20.20	20.20	-87	22,229	-0.39%	大賣/
2024/07/29	79.1	20.20	163.2	20.17	20.40	-84.2	21,964	-0.38%	大賣/
2024/07/26	12	19.98	243.8	19.95	20.05	-231.8	21,817	-1.06%	大賣/鉅額交易
2024/07/23	36.4	19.93	34.5	19.90	20.00	1.9	21,867	0.01%
2024/07/22	57.1	19.54	14.1	19.53	19.60	43	21,694	0.20%
2024/07/19	220.6	19.61	131	19.59	19.75	89.6	21,228	0.42%	大買/大賣/
2024/07/18	19.1	19.91	76.9	19.92	19.95	-57.8	20,811	-0.28%
2024/07/17	42.5	19.88	90.5	20.03	19.90	-48	20,427	-0.24%
2024/07/16	0.2	19.95	11	19.91	20.00	-10.8	20,147	-0.05%
2024/07/15	3.2	19.97	12.8	19.99	20.00	-9.6	20,277	-0.05%
2024/07/12	13	19.98	198.1	20.00	20.05	-185.1	20,139	-0.92%	大賣/鉅額交易
2024/07/11	22.6	19.94	22	19.98	19.95	0.5	19,904	0.00%
2024/07/10	4	19.71	31.5	19.70	19.75	-27.5	19,949	-0.14%
2024/07/09	10.1	19.45	134	19.59	19.60	-123.9	19,846	-0.62%	大賣/鉅額交易
2024/07/08	113.9	19.44	173.3	19.46	19.50	-59.4	19,801	-0.30%	大買/大賣/
2024/07/05	7.1	19.30	9	19.30	19.25	-1.9	19,579	-0.01%
2024/07/04	52.2	19.35	18.8	19.26	19.30	33.4	19,682	0.17%
2024/07/03	4	19.01	140.7	19.04	19.20	-136.7	19,525	-0.70%	大賣/鉅額交易
2024/07/02	12.7	18.78	1	18.80	18.80	11.7	19,103	0.06%
2024/07/01	8.2	18.85	94.8	18.90	18.85	-86.5	19,094	-0.45%
2024/06/28	31.2	18.85	5.1	18.85	18.85	26	19,050	0.14%
2024/06/27	8.5	18.71	4	18.74	18.75	4.5	18,919	0.02%
2024/06/26	43.1	18.80	18.1	18.88	18.80	25	18,980	0.13%
2024/06/25	24	18.90	50	18.91	18.95	-26	18,957	-0.14%
2024/06/24	134	18.75	25.2	18.73	18.75	108.8	18,753	0.58%	大買/鉅額交易
2024/06/21	108.8	18.67	82	18.74	18.70	26.8	18,749	0.14%	大買/
2024/06/20	125.2	18.65	0	0.00	18.60	125.2	18,392	0.68%	大買/鉅額交易
2024/06/19	25.7	18.73	16.2	18.74	18.65	9.5	18,273	0.05%
2024/06/18	115.1	18.60	1.1	18.75	18.65	114	18,175	0.63%	大買/鉅額交易
2024/06/17	32.3	18.73	6	18.75	18.70	26.2	18,037	0.15%
2024/06/14	10.1	18.68	10	18.73	18.75	0.1	18,158	0.00%
2024/06/13	4	18.68	4	18.70	18.60	0	18,194	0.00%
2024/06/12	4.1	18.58	4.2	18.59	18.55	-0.2	18,697	0.00%
2024/06/11	1.7	18.75	21.2	18.80	18.65	-19.5	19,080	-0.10%
2024/06/07	69.2	18.74	43.9	18.77	18.80	25.3	19,049	0.13%
2024/06/06	3	18.57	92	18.58	18.60	-89	18,974	-0.47%
2024/06/05	8.8	18.37	34.6	18.42	18.40	-25.8	18,826	-0.14%
2024/06/04	50.2	18.36	64.9	18.40	18.40	-14.7	18,999	-0.08%
2024/06/03	30.1	18.52	38.1	18.55	18.50	-8	18,959	-0.04%
2024/05/31	2.9	18.45	16	18.42	18.40	-13.1	19,205	-0.07%
2024/05/30	27.2	18.29	0.6	18.36	18.25	26.6	18,493	0.14%
2024/05/29	37.1	18.41	3	18.37	18.30	34.1	18,366	0.19%
2024/05/28	23.2	18.57	0	0.00	18.60	23.2	18,106	0.13%
2024/05/27	16.2	18.56	34	18.56	18.50	-17.8	18,210	-0.10%
2024/05/24	13.4	18.64	12	18.67	18.60	1.4	18,198	0.01%
2024/05/23	84.3	18.71	10	18.70	18.70	74.3	18,108	0.41%
2024/05/22	29.8	18.84	7.9	18.85	18.90	21.8	18,049	0.12%
2024/05/21	24.1	18.79	30	18.82	18.85	-5.9	17,948	-0.03%
2024/05/20	24.3	18.92	20.9	18.94	19.00	3.4	17,795	0.02%
2024/05/17	12.2	18.77	38	18.82	18.90	-25.8	17,642	-0.15%
2024/05/16	2	18.73	33.1	18.78	18.80	-31.1	17,596	-0.18%
2024/05/15	20.1	18.73	23.7	18.75	18.70	-3.5	17,380	-0.02%
2024/05/14	5.8	18.73	1	18.70	18.70	4.8	17,401	0.03%
2024/05/13	7.6	18.70	12.1	18.71	18.80	-4.6	17,431	-0.03%
2024/05/10	0	0.00	8	18.69	18.80	-8	17,250	-0.05%
2024/05/09	4.6	18.59	33.4	18.57	18.50	-28.8	17,114	-0.17%
2024/05/08	10.6	18.63	12.9	18.67	18.70	-2.4	17,073	-0.01%
2024/05/07	14.5	18.61	36.3	18.63	18.70	-21.8	17,091	-0.13%
2024/05/06	6.5	18.70	111.3	18.68	18.80	-104.8	16,864	-0.62%	大賣/鉅額交易
2024/05/03	15.4	18.34	79	18.33	18.35	-63.6	16,341	-0.39%
2024/05/02	3	18.05	6.1	18.06	18.05	-3.1	15,614	-0.02%
2024/04/30	13.6	18.04	31.5	18.11	17.95	-18	15,503	-0.12%
2024/04/29	12.8	17.91	18.5	17.93	17.85	-5.8	15,211	-0.04%
2024/04/26	24.4	17.68	7	17.65	17.60	17.4	14,926	0.12%
2024/04/25	13.8	17.50	0	17.55	17.45	13.8	15,025	0.09%
2024/04/24	4.5	17.67	20.7	17.80	17.65	-16.2	15,211	-0.11%
2024/04/23	12.2	17.77	11.7	17.73	17.70	0.5	15,631	0.00%
2024/04/22	5	17.63	30	17.62	17.65	-25	15,962	-0.16%
2024/04/19	67.9	17.33	16	17.40	17.35	51.9	15,924	0.33%
2024/04/18	5	17.55	4	17.58	17.60	1	15,600	0.01%
2024/04/17	52	17.52	10	17.63	17.55	42	15,465	0.27%
2024/04/16	202.9	17.51	12	17.56	17.40	190.9	15,357	1.24%	大買/鉅額交易
2024/04/15	26.2	17.85	0	17.95	17.85	26.2	14,865	0.18%
2024/04/12	37.6	17.91	34	17.92	17.90	3.6	14,797	0.02%
2024/04/11	203.5	18.00	40.1	18.03	18.00	163.4	14,551	1.12%	大買/鉅額交易
2024/04/10	62.8	18.07	65.7	18.07	18.10	-2.8	14,512	-0.02%
2024/04/09	11.6	18.10	11	18.11	18.10	0.6	14,490	0.00%
2024/04/08	13	18.00	31.5	18.07	18.05	-18.6	14,371	-0.13%
2024/04/03	21.1	17.95	0	0.00	17.90	21.1	14,267	0.15%
2024/04/02	33	18.09	8.5	18.05	18.05	24.5	14,268	0.17%
2024/04/01	5	18.05	11.3	18.04	18.05	-6.3	14,313	-0.04%
2024/03/29	5	18.00	105.4	18.05	18.00	-100.4	14,282	-0.70%	大賣/
2024/03/28	5	18.00	27	18.00	17.95	-22	14,097	-0.16%
2024/03/27	68.2	18.01	10.7	18.05	18.05	57.5	14,000	0.41%
2024/03/26	3	18.05	1	18.05	18.05	2	14,045	0.01%
2024/03/25	30.1	18.05	1	17.95	17.95	29.1	14,023	0.21%
2024/03/22	14.1	18.00	5	18.00	18.05	9.1	14,188	0.06%
2024/03/21	3.1	17.98	31.2	18.03	18.05	-28.1	14,184	-0.20%
2024/03/20	5.2	17.88	4	17.86	17.85	1.1	14,344	0.01%
2024/03/19	23.1	17.91	9.1	17.92	17.90	14	14,461	0.10%
2024/03/18	0	0.00	19	18.10	18.10	-19	14,282	-0.13%
2024/03/15	19.2	17.99	131.9	18.02	18.15	-112.7	14,187	-0.79%	大賣/鉅額交易
2024/03/14	10	18.10	67	18.12	18.20	-57	13,639	-0.42%
2024/03/13	13	17.84	28.1	17.92	17.95	-15.1	13,230	-0.11%
2024/03/12	4.2	17.90	6	17.83	17.90	-1.9	13,031	-0.01%
2024/03/11	129.8	17.85	8.1	17.90	17.80	121.7	12,987	0.94%	大買/鉅額交易
2024/03/08	27.2	17.75	18.8	17.77	17.85	8.4	12,960	0.06%
2024/03/07	37.8	17.64	0	0.00	17.70	37.8	12,762	0.30%
2024/03/06	47.2	17.68	26.5	17.59	17.70	20.6	12,726	0.16%
2024/03/05	47.2	17.35	3	17.40	17.30	44.2	12,922	0.34%
2024/03/04	54.2	17.35	5	17.37	17.35	49.2	12,936	0.38%
2024/03/01	23.9	17.36	7	17.40	17.35	16.9	13,014	0.13%
2024/02/29	6.3	17.29	10	17.40	17.40	-3.7	12,970	-0.03%
2024/02/27	99	17.25	21.2	17.34	17.25	77.8	12,722	0.61%
2024/02/26	37.4	17.25	4.9	17.29	17.25	32.6	12,521	0.26%
2024/02/23	26.5	17.32	6.5	17.35	17.30	20	12,491	0.16%
2024/02/22	8	17.40	4.6	17.38	17.40	3.5	12,768	0.03%
2024/02/21	6.6	17.37	22.3	17.40	17.45	-15.7	12,805	-0.12%
2024/02/20	3.2	17.30	5	17.33	17.35	-1.8	12,877	-0.01%
2024/02/19	7	17.31	49	17.31	17.35	-42	12,892	-0.33%
2024/02/16	34.5	17.16	2	17.15	17.15	32.5	13,054	0.25%
2024/02/15	51.2	17.12	21	17.10	17.15	30.2	12,978	0.23%
2024/02/05	109.2	17.14	0	0.00	17.10	109.2	12,700	0.86%	大買/鉅額交易
2024/02/02	3.5	17.18	0	0.00	17.20	3.5	12,592	0.03%
2024/02/01	0	0.00	4.7	17.26	17.25	-4.7	12,547	-0.04%
2024/01/31	21	17.12	1.5	17.18	17.15	19.5	12,472	0.16%
2024/01/30	49.8	17.18	6	17.25	17.15	43.8	12,405	0.35%
2024/01/29	45.1	17.35	0.1	17.40	17.35	45	12,384	0.36%
2024/01/26	4.1	17.34	7	17.36	17.40	-2.9	12,414	-0.02%
2024/01/25	9.3	17.21	2	17.28	17.20	7.3	12,448	0.06%
2024/01/24	6.2	17.20	5	17.19	17.20	1.2	12,455	0.01%
2024/01/23	52.4	17.05	0	0.00	17.05	52.4	12,547	0.42%
2024/01/22	49.5	17.08	9	17.06	17.00	40.5	12,592	0.32%
2024/01/19	22.5	17.13	1	17.20	17.10	21.5	12,352	0.17%
2024/01/18	54.3	17.04	76	17.05	17.00	-21.7	12,316	-0.18%
2024/01/17	113.1	17.11	0	0.00	17.00	113.1	12,096	0.94%	大買/鉅額交易
2024/01/16	93.2	17.34	3	17.33	17.30	90.2	11,685	0.77%
2024/01/15	37.5	17.66	2.3	17.63	17.60	35.2	11,373	0.31%
2024/01/12	40.6	17.67	3	17.65	17.65	37.6	11,592	0.32%
2024/01/11	2	17.83	9	17.84	17.80	-7	11,521	-0.06%
2024/01/10	25.4	17.83	2	17.80	17.80	23.4	11,572	0.20%
2024/01/09	13.1	17.90	12.4	17.86	17.85	0.8	11,616	0.01%
2024/01/08	5	17.96	2.7	18.00	17.95	2.3	11,642	0.02%
2024/01/05	16.1	17.85	53	17.90	17.85	-36.9	11,664	-0.32%
2024/01/04	2	17.95	55.9	17.85	17.85	-53.9	11,833	-0.46%
2024/01/03	21.4	17.85	0	0.00	17.85	21.4	12,183	0.18%
2024/01/02	6.1	18.01	18.5	18.00	18.05	-12.3	12,114	-0.10%
2023/12/29	14.4	18.06	5.4	18.04	18.10	9	12,174	0.07%
2023/12/28	1.3	18.03	9	18.10	18.10	-7.7	12,355	-0.06%
2023/12/27	13.5	17.92	9.2	17.98	17.95	4.3	12,236	0.03%
2023/12/26	2.9	17.90	5	17.89	17.90	-2.1	12,182	-0.02%
2023/12/25	4	17.74	122.4	17.75	17.80	-118.4	12,226	-0.97%	大賣/鉅額交易
2023/12/22	13.5	17.76	3	17.77	17.75	10.5	12,341	0.09%
2023/12/21	12	17.76	7	17.75	17.75	5	12,393	0.04%
2023/12/20	21	17.74	6.3	17.81	17.70	14.7	12,352	0.12%
2023/12/19	44.5	17.72	82	17.71	17.75	-37.5	12,298	-0.31%
2023/12/18	15	17.87	2	17.88	17.85	13	12,356	0.11%
2023/12/15	34	17.86	0	0.00	17.85	34	12,346	0.28%
2023/12/14	0	0.00	40.2	18.01	18.10	-40.2	11,974	-0.34%
2023/12/13	13.1	17.94	6.1	17.90	17.95	7	11,809	0.06%
2023/12/12	7	17.91	16.3	17.99	18.00	-9.3	12,162	-0.08%
2023/12/11	19	17.89	13.4	17.96	18.00	5.6	12,318	0.05%
2023/12/08	36	17.92	3	17.97	17.90	33	12,307	0.27%
2023/12/07	4	17.91	0.2	18.00	18.00	3.9	12,294	0.03%
2023/12/06	3.2	18.01	0.4	18.00	18.00	2.8	12,337	0.02%
2023/12/05	46.2	17.91	5.5	17.94	17.90	40.6	12,315	0.33%
2023/12/04	3	18.03	4	18.04	18.00	-1	12,347	-0.01%
2023/12/01	19.1	18.04	0.1	18.12	18.00	19	12,427	0.15%
2023/11/30	2.3	18.12	29.1	18.15	18.30	-26.8	12,330	-0.22%
2023/11/29	10.2	18.12	2	18.15	18.05	8.1	11,815	0.07%
2023/11/28	13	18.15	79	18.18	18.15	-66	11,684	-0.56%
2023/11/27	14	18.05	9	18.02	18.05	5	11,840	0.04%
2023/11/24	2.5	18.06	6	18.05	18.10	-3.5	11,906	-0.03%
2023/11/22	0.1	18.16	3.1	18.10	18.10	-3	12,042	-0.02%
2023/11/21	0.3	18.10	72.4	18.20	18.30	-72.1	12,090	-0.60%
2023/11/20	2	17.98	65	18.02	18.05	-63	11,794	-0.53%
2023/11/17	5	18.05	38	18.09	18.00	-33	11,754	-0.28%
2023/11/16	2.5	18.04	110.4	18.02	18.05	-107.9	11,635	-0.93%	大賣/鉅額交易
2023/11/15	1	17.95	16.2	17.94	18.00	-15.2	11,566	-0.13%
2023/11/14	2.8	17.85	352.1	17.83	17.85	-349.3	11,403	-3.06%	大賣/鉅額交易
2023/11/13	5	17.80	12.6	17.71	17.80	-7.6	11,644	-0.07%
2023/11/10	1	17.70	5	17.79	17.70	-4	11,971	-0.03%
2023/11/09	5	17.80	1	17.80	17.75	4	12,118	0.03%
2023/11/08	1	17.80	0.1	17.80	17.85	1	12,371	0.01%
2023/11/07	1	17.85	0	0.00	17.80	1	12,486	0.01%
2023/11/06	7	17.84	71.1	17.90	17.85	-64.1	12,560	-0.51%
2023/11/03	1.7	17.64	11.2	17.68	17.65	-9.5	12,458	-0.08%
2023/11/02	4	17.46	8.1	17.52	17.55	-4.1	12,514	-0.03%
2023/11/01	8.1	17.22	1.1	17.25	17.25	7.1	12,486	0.06%
2023/10/31	20.4	17.23	29	17.25	17.25	-8.6	12,588	-0.07%
2023/10/30	37	17.31	3.1	17.30	17.35	33.9	12,795	0.26%
2023/10/27	5.1	17.45	32.1	17.45	17.45	-27	12,687	-0.21%
2023/10/26	24.2	17.44	22	17.45	17.40	2.2	12,998	0.02%
2023/10/25	10.1	17.56	2.1	17.55	17.60	8.1	13,029	0.06%
2023/10/24	22.2	17.47	83	17.48	17.60	-60.9	13,323	-0.46%
2023/10/23	12.5	17.61	9	17.58	17.60	3.5	13,889	0.03%
2023/10/20	34.6	17.55	3	17.55	17.75	31.6	14,553	0.22%
2023/10/19	10	17.84	4.3	17.90	17.80	5.7	14,648	0.04%
2023/10/18	6	17.82	3.1	17.87	17.90	2.9	14,787	0.02%
2023/10/17	16.3	17.81	0	0.00	17.85	16.3	14,959	0.11%
2023/10/16	1.7	17.89	16.8	17.85	17.90	-15.1	15,150	-0.10%
2023/10/13	13.1	17.87	27	17.90	17.90	-14	15,439	-0.09%
2023/10/12	1.1	17.99	75.2	17.86	18.00	-74.1	15,603	-0.47%
2023/10/11	17.6	17.63	19.1	17.76	17.80	-1.4	15,620	-0.01%
2023/10/06	0	0.00	2.2	17.81	17.75	-2.2	15,340	-0.01%
2023/10/05	23.1	17.67	2.1	17.63	17.65	21.1	15,440	0.14%
2023/10/04	43.7	17.58	4	17.58	17.60	39.7	15,467	0.26%
2023/10/03	19.1	17.78	6	17.77	17.80	13.1	15,401	0.09%
2023/10/02	5.1	17.85	1.1	17.85	17.85	4.1	15,831	0.03%
2023/09/28	5.1	17.88	2.4	17.91	17.90	2.7	16,289	0.02%
2023/09/27	3.2	17.80	24.1	17.92	17.90	-20.9	16,292	-0.13%
2023/09/26	2	17.85	13.6	17.85	17.80	-11.6	16,234	-0.07%
2023/09/25	11.1	17.85	0.1	17.90	17.85	11	16,194	0.07%
2023/09/22	18.6	17.76	1.1	17.75	17.75	17.5	16,425	0.11%
2023/09/21	76	17.77	0.1	17.85	17.80	75.9	16,478	0.46%
2023/09/20	4	18.00	5.3	18.05	18.00	-1.2	16,294	-0.01%
2023/09/19	4.3	18.10	7	18.10	18.10	-2.7	16,307	-0.02%
2023/09/18	16.3	18.17	5.2	18.14	18.20	11.2	16,455	0.07%
2023/09/15	6	18.12	17.1	18.19	18.30	-11	16,608	-0.07%
2023/09/14	5.1	18.10	53.4	18.02	18.15	-48.3	16,338	-0.30%
2023/09/13	7.4	17.80	2.2	17.80	17.80	5.2	16,301	0.03%
2023/09/12	6	17.79	16.4	17.79	17.85	-10.4	16,570	-0.06%
2023/09/11	6.5	17.72	0	0.00	17.75	6.5	16,623	0.04%
2023/09/08	13.8	17.76	0	0.00	17.75	13.8	16,706	0.08%
2023/09/07	36.7	17.78	8	17.75	17.75	28.7	16,902	0.17%
2023/09/06	21.5	17.87	1	17.95	17.85	20.5	17,075	0.12%
2023/09/05	60.1	18.00	10.8	18.00	17.95	49.3	17,214	0.29%
2023/09/04	3	18.04	5.1	18.02	18.00	-2.1	17,298	-0.01%
2023/09/01	41.2	18.04	9.1	18.00	17.90	32.1	17,433	0.18%
2023/08/31	33.5	17.87	14.1	17.96	17.80	19.4	17,611	0.11%
2023/08/30	12.9	18.09	18.4	18.08	18.05	-5.5	17,572	-0.03%
2023/08/29	5.1	17.96	4	17.96	17.95	1.2	17,659	0.01%
2023/08/28	17.4	17.81	5.2	17.89	17.80	12.1	17,779	0.07%
2023/08/25	39	17.76	2.3	17.81	17.75	36.7	18,306	0.20%
2023/08/24	26.8	17.80	3.1	17.83	17.80	23.8	18,424	0.13%
2023/08/23	17	17.76	3.2	17.76	17.75	13.8	18,420	0.07%
2023/08/22	96.5	17.82	1	17.80	17.80	95.5	18,493	0.52%
2023/08/21	5	17.76	22.1	17.81	17.80	-17.1	18,684	-0.09%
2023/08/18	8.5	17.62	2.5	17.72	17.65	6	18,774	0.03%
2023/08/17	23.9	17.49	16.1	17.42	17.60	7.7	18,912	0.04%
2023/08/16	63.1	17.57	20.8	17.57	17.65	42.3	18,805	0.23%
2023/08/15	58	17.99	1	18.15	17.90	57	18,815	0.30%
2023/08/14	28.9	18.08	17.1	18.09	18.10	11.8	18,946	0.06%
2023/08/11	5.1	18.35	0.1	18.30	18.35	5.1	19,084	0.03%
2023/08/10	7	18.21	16	18.23	18.20	-9	19,166	-0.05%
2023/08/09	9.2	18.28	68.1	18.30	18.30	-58.9	19,246	-0.31%
2023/08/08	32.4	18.18	14	18.24	18.15	18.4	19,430	0.09%
2023/08/07	10	18.27	7.1	18.29	18.30	2.9	19,599	0.01%
2023/08/04	13	18.19	27.9	18.25	18.20	-14.9	19,726	-0.08%
2023/08/02	39.5	18.20	1	18.20	18.20	38.5	19,825	0.19%
2023/08/01	12.7	18.27	3	18.33	18.35	9.7	20,109	0.05%
2023/07/31	32	18.32	50	18.33	18.25	-18	20,128	-0.09%
2023/07/28	30.6	18.27	6	18.30	18.30	24.6	19,804	0.12%
2023/07/27	54.1	18.34	6	18.32	18.35	48.1	19,669	0.24%
2023/07/26	155.5	18.39	48.1	18.41	18.40	107.4	19,388	0.55%	大買/鉅額交易
2023/07/25	86	19.25	42.1	19.27	19.30	43.9	18,844	0.23%
2023/07/24	54	19.19	27.4	19.20	19.15	26.6	18,061	0.15%
2023/07/21	55	19.25	17	19.26	19.25	38	17,763	0.21%
2023/07/20	59.4	19.27	2.3	19.32	19.35	57	17,628	0.32%
2023/07/19	18	19.33	20.1	19.28	19.25	-2.1	17,394	-0.01%
2023/07/18	7.6	19.37	33.4	19.39	19.40	-25.8	17,223	-0.15%
2023/07/17	18.6	19.14	63.4	19.14	19.20	-44.8	16,966	-0.26%
2023/07/14	3	18.95	24	18.97	19.05	-21	16,817	-0.12%
2023/07/13	28.5	18.88	30.1	18.94	18.85	-1.7	16,762	-0.01%
2023/07/12	9.1	18.77	6.1	18.83	18.85	3	16,749	0.02%
2023/07/11	27.8	18.74	39.5	18.71	18.85	-11.7	16,703	-0.07%
2023/07/10	62.4	18.46	19	18.41	18.35	43.4	16,760	0.26%
2023/07/07	146.2	18.20	31	18.27	18.25	115.2	16,722	0.69%	大買/鉅額交易
2023/07/06	106.4	18.65	10.9	18.50	18.50	95.5	16,296	0.59%	大買/
2023/07/05	39.4	18.90	4	18.92	18.90	35.4	15,851	0.22%
2023/07/04	53.3	18.93	1	18.95	18.90	52.3	15,812	0.33%
2023/07/03	3.5	18.99	7	18.96	19.00	-3.5	15,921	-0.02%
2023/06/30	16	18.88	0	0.00	18.90	16	16,122	0.10%
2023/06/29	11.1	18.99	21.1	19.05	19.00	-10	15,940	-0.06%
2023/06/28	21	19.02	78	19.04	19.05	-57	15,971	-0.36%
2023/06/27	2.2	19.10	114	19.18	19.10	-111.9	15,953	-0.70%	大賣/鉅額交易
2023/06/26	15	19.14	61	19.15	19.15	-46	15,913	-0.29%
2023/06/21	3	19.10	11	19.14	19.15	-8	15,828	-0.05%
2023/06/20	2.2	18.95	7	18.97	19.00	-4.8	15,758	-0.03%
2023/06/19	21.1	18.90	3	18.90	18.90	18.1	15,734	0.11%
2023/06/16	7.7	18.97	8.1	18.99	19.00	-0.4	15,604	0.00%
2023/06/15	13	19.00	6.3	19.00	19.00	6.7	15,277	0.04%
2023/06/14	0	0.00	25.8	18.98	19.10	-25.8	15,328	-0.17%
2023/06/13	22.3	18.97	11.7	18.96	19.00	10.6	15,594	0.07%
2023/06/12	41.7	19.16	29.2	19.16	19.00	12.5	15,505	0.08%
2023/06/09	4	19.10	14.1	19.03	19.05	-10.1	15,373	-0.07%
2023/06/08	8	18.79	16	18.83	18.85	-8	15,354	-0.05%
2023/06/07	5.5	18.70	9	18.67	18.80	-3.6	15,447	-0.02%
2023/06/06	5.7	18.67	2.5	18.74	18.65	3.2	15,425	0.02%
2023/06/05	12	18.66	15.2	18.68	18.65	-3.2	15,289	-0.02%
2023/06/02	32.5	18.41	1	18.50	18.45	31.5	14,997	0.21%
2023/06/01	11	18.37	10	18.40	18.35	1	14,973	0.01%
2023/05/31	257.3	18.40	13.4	18.40	18.35	243.9	14,857	1.64%	大買/鉅額交易
2023/05/30	3	18.47	46.2	18.50	18.45	-43.2	14,350	-0.30%
2023/05/29	3	18.40	2.1	18.43	18.40	0.9	14,320	0.01%
2023/05/26	10.1	18.37	4.8	18.38	18.35	5.3	14,433	0.04%
2023/05/25	32.2	18.42	15	18.40	18.35	17.2	14,407	0.12%
2023/05/24	289	18.69	0	0.00	18.70	289	14,324	2.02%	大買/鉅額交易
2023/05/23	1.3	18.68	28.4	18.63	18.75	-27.2	14,269	-0.19%
2023/05/22	7.3	18.47	44	18.50	18.55	-36.8	14,224	-0.26%
2023/05/19	20	18.36	50	18.35	18.45	-30	14,108	-0.21%
2023/05/18	7	18.43	18	18.44	18.45	-11	13,810	-0.08%
2023/05/17	10.1	18.50	23	18.48	18.50	-12.9	13,565	-0.10%
2023/05/16	1.5	18.30	38.7	18.35	18.40	-37.2	13,236	-0.28%
2023/05/15	11.5	18.08	22	18.08	18.15	-10.5	13,112	-0.08%
2023/05/12	3	18.20	16.1	18.29	18.25	-13.1	12,994	-0.10%
2023/05/11	23.2	18.25	80.2	18.26	18.30	-57	12,811	-0.44%
2023/05/10	16.2	18.04	15.2	18.09	18.10	1	12,569	0.01%
2023/05/09	10.7	17.93	5.1	17.98	18.05	5.7	12,450	0.05%
2023/05/08	95	18.00	25.2	18.03	17.95	69.8	12,451	0.56%
2023/05/05	10	17.50	25	17.51	17.55	-15	11,896	-0.13%
2023/05/04	12.1	17.30	27	17.32	17.35	-14.9	11,959	-0.12%
2023/05/03	23	17.30	20	17.30	17.30	3	12,121	0.02%
2023/05/02	58.4	17.30	28.1	17.32	17.35	30.2	12,515	0.24%
2023/04/28	10	17.25	1	17.30	17.30	9	13,234	0.07%
2023/04/27	2.7	17.18	5	17.24	17.20	-2.3	13,202	-0.02%
2023/04/26	12	17.16	11.8	17.20	17.25	0.2	13,306	0.00%
2023/04/25	4	17.14	6	17.18	17.10	-2	13,272	-0.02%
2023/04/24	2.1	17.08	4.1	17.18	17.20	-2	13,242	-0.02%
2023/04/21	3.4	17.08	6	17.13	17.15	-2.6	13,345	-0.02%
2023/04/20	13	16.97	18.3	16.97	17.05	-5.3	13,389	-0.04%
2023/04/19	1.4	17.18	1.3	17.29	17.15	0.1	13,584	0.00%
2023/04/18	16	17.18	36.2	17.20	17.25	-20.1	13,559	-0.15%
2023/04/17	10.2	17.12	148.2	17.20	17.20	-138	13,584	-1.02%	大賣/鉅額交易
2023/04/14	3.1	17.12	23.4	17.09	17.15	-20.3	13,573	-0.15%
2023/04/13	10.8	17.02	25.1	17.07	17.10	-14.4	13,492	-0.11%
2023/04/12	6.8	16.86	30	16.91	16.95	-23.2	13,471	-0.17%
2023/04/11	1	16.80	5.8	16.77	16.80	-4.8	13,485	-0.04%
2023/04/10	0.3	16.70	22.5	16.66	16.70	-22.2	13,434	-0.17%
2023/04/07	3.2	16.62	4.3	16.64	16.65	-1.1	13,413	-0.01%
2023/04/06	3.2	16.63	22.4	16.60	16.65	-19.2	13,351	-0.14%
2023/03/31	1	16.55	51.2	16.58	16.60	-50.2	13,222	-0.38%
2023/03/30	0.1	16.40	0	0.00	16.40	0.1	13,032	0.00%
2023/03/29	1.4	16.40	4	16.40	16.40	-2.6	12,965	-0.02%
2023/03/28	2	16.43	5	16.44	16.40	-3	12,936	-0.02%
2023/03/27	5	16.43	10	16.43	16.45	-5	13,154	-0.04%
2023/03/24	3	16.38	3	16.50	16.50	0	13,338	0.00%
2023/03/23	5.5	16.49	41.2	16.49	16.50	-35.8	13,318	-0.27%
2023/03/22	1	16.30	216.3	16.24	16.30	-215.3	13,301	-1.62%	大賣/鉅額交易
2023/03/21	4	16.08	41	16.11	16.05	-37	13,431	-0.28%
2023/03/20	19.1	15.99	38.4	15.96	15.95	-19.3	13,557	-0.14%
2023/03/17	5.3	15.89	36.4	15.96	16.00	-31.2	13,642	-0.23%
2023/03/16	58.4	15.60	25.1	15.64	15.60	33.4	13,590	0.25%
2023/03/15	14.2	15.97	13.2	16.01	15.85	1	13,437	0.01%
2023/03/14	56.1	15.86	11	15.85	15.85	45.1	13,466	0.33%
2023/03/13	57.2	15.94	42	16.00	16.15	15.2	13,336	0.11%
2023/03/10	95.1	16.18	5	16.21	16.15	90.1	13,157	0.68%
2023/03/09	31.2	16.43	1	16.45	16.45	30.2	13,143	0.23%
2023/03/08	5	16.40	13	16.44	16.50	-8	13,735	-0.06%
2023/03/07	5.2	16.40	1	16.50	16.50	4.2	13,888	0.03%
2023/03/06	12.3	16.29	5.5	16.32	16.40	6.8	14,024	0.05%
2023/03/03	27	16.28	2.2	16.30	16.30	24.8	14,048	0.18%
2023/03/02	26.6	16.36	0	0.00	16.35	26.6	14,129	0.19%
2023/03/01	17	16.34	0	0.00	16.35	17	14,146	0.12%
2023/02/24	20.4	16.46	0	0.00	16.45	20.4	14,069	0.14%
2023/02/23	19	16.53	7	16.55	16.55	12	13,957	0.09%
2023/02/22	5	16.43	34	16.40	16.55	-29	13,983	-0.21%
2023/02/21	30	16.48	185	16.50	16.55	-155	13,997	-1.11%	大賣/鉅額交易
2023/02/20	24.7	16.63	30.2	16.55	16.60	-5.5	14,097	-0.04%
2023/02/17	14.2	16.32	12	16.31	16.40	2.2	14,088	0.02%
2023/02/16	3.4	16.31	12	16.32	16.25	-8.6	14,384	-0.06%
2023/02/15	6.5	16.24	14.1	16.29	16.25	-7.6	14,727	-0.05%
2023/02/14	11	16.34	5	16.36	16.35	6	14,756	0.04%
2023/02/13	1	16.15	20.3	16.18	16.30	-19.3	14,931	-0.13%
2023/02/10	11.3	16.14	7.2	16.15	16.15	4.2	14,936	0.03%
2023/02/09	12.3	16.16	31	16.20	16.20	-18.7	15,105	-0.12%
2023/02/08	10.1	16.07	20.2	16.09	16.10	-10.1	15,129	-0.07%
2023/02/07	14.8	16.15	0	0.00	16.10	14.8	15,186	0.10%
2023/02/06	8.3	16.20	156.7	16.25	16.15	-148.4	15,170	-0.98%	大賣/鉅額交易
2023/02/03	6.2	16.24	25.2	16.29	16.30	-19.1	15,075	-0.13%
2023/02/02	7.5	16.24	10.6	16.25	16.25	-3.1	15,352	-0.02%
2023/02/01	23.6	16.17	1	16.25	16.25	22.6	15,289	0.15%
2023/01/31	24.9	16.31	3.4	16.26	16.25	21.4	15,294	0.14%
2023/01/30	2	16.05	324	16.23	16.70	-322	15,051	-2.14%	大賣/鉅額交易
2023/01/17	5.2	15.81	32	15.80	15.80	-26.8	14,385	-0.19%
2023/01/16	12.4	15.73	9.6	15.76	15.80	2.7	14,411	0.02%
2023/01/13	3	15.67	24	15.65	15.70	-21	14,392	-0.15%
2023/01/12	5.9	15.53	0	0.00	15.55	5.9	14,962	0.04%
2023/01/11	5	15.63	8	15.70	15.60	-3	15,264	-0.02%
2023/01/10	1	15.55	11	15.63	15.70	-10	15,273	-0.07%
2023/01/09	25.4	15.60	46	15.62	15.65	-20.7	15,354	-0.13%
2023/01/06	2.1	15.38	5	15.39	15.35	-2.9	15,292	-0.02%
2023/01/05	25.1	15.35	28.2	15.34	15.40	-3.1	15,567	-0.02%
2023/01/04	4.1	15.15	2.4	15.09	15.20	1.7	15,590	0.01%
2023/01/03	11.4	15.00	1	15.10	15.10	10.4	15,843	0.07%
2022/12/30	1.3	15.24	39	15.17	15.10	-37.7	15,943	-0.24%
2022/12/29	9.3	14.91	7	15.08	15.05	2.3	15,880	0.01%
2022/12/28	11.8	15.07	3	15.10	15.05	8.8	15,941	0.06%
2022/12/27	2	15.20	1.3	15.20	15.20	0.7	16,150	0.00%
2022/12/26	2	15.10	0	0.00	15.10	2	16,362	0.01%
2022/12/23	1	15.10	15	15.12	15.20	-14	16,666	-0.08%
2022/12/22	0	0.00	18	15.18	15.20	-18	17,096	-0.11%
2022/12/21	8	14.97	11	15.00	15.05	-3	17,462	-0.02%
2022/12/20	6.4	15.02	11.8	15.09	15.00	-5.4	17,669	-0.03%
2022/12/19	3	14.92	46	15.16	15.25	-43	17,914	-0.24%
2022/12/16	22	15.04	25	15.11	15.00	-3	17,808	-0.02%
2022/12/15	11.5	15.03	12	15.10	15.10	-0.5	17,895	0.00%
2022/12/14	24.7	15.05	6.5	15.10	15.10	18.2	18,180	0.10%
2022/12/13	1.7	14.97	5.5	14.97	14.95	-3.8	18,267	-0.02%
2022/12/12	9	14.89	0	0.00	14.90	9	18,118	0.05%
2022/12/09	7.2	15.00	5.5	14.99	15.05	1.7	18,529	0.01%
2022/12/08	15.2	14.85	36	14.91	14.80	-20.8	18,594	-0.11%
2022/12/07	4	15.08	31	15.07	15.10	-27	18,646	-0.14%
2022/12/06	33.8	14.74	0.7	14.75	14.65	33.1	18,482	0.18%
2022/12/05	5.2	14.90	3.1	14.92	14.85	2.1	18,487	0.01%
2022/12/02	11.2	14.98	0	0.00	14.90	11.2	18,794	0.06%
2022/12/01	8	15.11	10	15.11	15.10	-2	19,241	-0.01%
2022/11/30	2.1	15.10	9	15.14	15.15	-6.9	19,201	-0.04%
2022/11/29	16	14.94	9	14.92	15.00	7	18,666	0.04%
2022/11/28	12.2	14.69	8.5	14.68	14.65	3.7	18,704	0.02%
2022/11/25	35.2	14.79	3	14.80	14.85	32.2	18,893	0.17%
2022/11/24	8.2	14.70	0.1	14.70	14.80	8.1	19,300	0.04%
2022/11/23	2	14.70	5	14.68	14.70	-3	19,416	-0.02%
2022/11/22	2.1	14.58	0	0.00	14.60	2.1	19,824	0.01%
2022/11/21	2.4	14.46	2	14.60	14.60	0.4	20,125	0.00%
2022/11/18	5	14.40	5	14.50	14.45	0	20,390	0.00%
2022/11/17	25	14.58	0	0.00	14.55	25	21,325	0.12%
2022/11/16	4	14.64	1.5	14.83	14.80	2.5	22,042	0.01%
2022/11/15	4.7	14.82	23.9	14.84	14.85	-19.2	22,522	-0.09%
2022/11/14	2.7	14.77	10	14.75	14.80	-7.3	22,841	-0.03%
2022/11/11	2.2	14.58	27	14.48	14.60	-24.9	22,820	-0.11%
2022/11/10	9	14.03	8	14.06	14.10	1	22,817	0.00%
2022/11/09	10.1	13.94	10	14.04	14.15	0.1	23,053	0.00%
2022/11/08	11.1	13.71	22	13.70	13.75	-10.9	23,175	-0.05%
2022/11/07	4.7	13.49	16.1	13.51	13.65	-11.4	23,406	-0.05%
2022/11/04	4	13.19	0	0.00	13.35	4	23,794	0.02%
2022/11/03	32.3	13.26	0	0.00	13.25	32.3	24,133	0.13%
2022/11/02	9	13.51	7	13.45	13.45	2	24,217	0.01%
2022/11/01	0.4	13.40	20.1	13.51	13.55	-19.7	24,270	-0.08%
2022/10/31	13.7	13.40	6	13.41	13.25	7.7	24,335	0.03%
2022/10/28	2.3	13.55	0.3	13.62	13.45	2	24,113	0.01%
2022/10/27	0.2	13.60	17.2	13.60	13.55	-17.1	24,223	-0.07%
2022/10/26	16.5	13.34	1.1	13.40	13.40	15.4	24,269	0.06%
2022/10/25	39.2	12.99	4	13.04	13.10	35.2	24,242	0.15%
2022/10/24	7.3	13.02	6.1	13.08	13.00	1.2	24,566	0.00%
2022/10/21	3.6	12.84	16	12.93	12.90	-12.4	24,630	-0.05%
2022/10/20	16.6	12.53	3	12.75	12.85	13.6	24,599	0.06%
2022/10/19	53.7	12.80	10.2	12.83	12.90	43.5	24,090	0.18%
2022/10/18	4	13.03	1.1	13.10	13.10	2.9	23,905	0.01%
2022/10/17	4.2	12.80	1	12.94	12.85	3.2	24,135	0.01%
2022/10/14	17.4	12.99	0	0.00	12.90	17.4	24,079	0.07%
2022/10/13	28.4	13.00	0	12.95	12.90	28.4	24,098	0.12%
2022/10/12	34.8	13.28	12	13.21	13.30	22.7	23,841	0.10%
2022/10/11	38.7	13.35	7	13.35	13.25	31.7	23,892	0.13%
2022/10/07	9.5	13.74	27	13.74	13.75	-17.5	23,849	-0.07%
2022/10/06	6.1	13.68	1	13.75	13.70	5.1	23,806	0.02%
2022/10/05	17.5	13.65	2	13.60	13.65	15.5	24,050	0.06%
2022/10/04	14.3	13.53	27	13.55	13.55	-12.7	24,312	-0.05%
2022/10/03	21.8	13.52	0	0.00	13.45	21.8	24,314	0.09%
2022/09/30	13.6	13.71	27.1	13.76	13.70	-13.5	24,186	-0.06%
2022/09/29	18.2	13.86	64	13.85	13.85	-45.8	24,166	-0.19%
2022/09/28	35.9	13.77	3	13.70	13.65	32.9	23,981	0.14%
2022/09/27	38.1	13.98	18	13.97	13.95	20.1	23,638	0.09%
2022/09/26	32.4	14.06	4	14.11	14.00	28.4	23,652	0.12%
2022/09/23	21.1	14.37	2.1	14.38	14.35	19	23,574	0.08%
2022/09/22	43.7	14.39	26.3	14.39	14.35	17.4	23,803	0.07%
2022/09/21	46.9	14.71	0	0.00	14.65	46.9	23,808	0.20%
2022/09/20	27.6	14.82	1.3	14.96	14.80	26.2	23,553	0.11%
2022/09/19	10.6	14.89	4	14.90	14.85	6.6	23,552	0.03%
2022/09/16	35.1	14.86	0	0.00	14.80	35.1	23,689	0.15%
2022/09/15	10.2	15.06	3	15.05	15.00	7.2	23,446	0.03%
2022/09/14	36.3	14.90	20	14.95	14.85	16.3	23,465	0.07%
2022/09/13	10	15.13	4	15.15	15.10	6	23,658	0.03%
2022/09/12	12.3	15.14	8	15.09	15.15	4.3	24,201	0.02%
2022/09/08	29.3	14.82	1	14.80	15.05	28.3	24,544	0.12%
2022/09/07	90	14.84	8	14.98	14.80	82	24,478	0.34%
2022/09/06	5.9	15.18	1	15.15	15.20	4.9	24,249	0.02%
2022/09/05	29.6	15.02	2.5	15.03	15.05	27.1	24,503	0.11%
2022/09/02	50.3	14.97	0	0.00	14.90	50.3	24,728	0.20%
2022/09/01	55	15.03	0	0.00	15.00	55	24,701	0.22%
2022/08/31	49.3	15.23	8	15.27	15.20	41.3	24,656	0.17%
2022/08/30	14.6	15.21	10	15.20	15.20	4.6	24,212	0.02%
2022/08/29	55.1	15.26	9	15.31	15.20	46.1	24,312	0.19%
2022/08/26	158.6	15.65	10	15.60	15.60	148.6	24,693	0.60%	大買/鉅額交易
2022/08/25	12.8	15.77	2	15.73	15.70	10.8	24,386	0.04%
2022/08/24	116.8	15.83	15	15.89	15.65	101.8	24,262	0.42%	大買/鉅額交易
2022/08/23	61.6	17.39	33.1	17.42	17.35	28.5	23,854	0.12%
2022/08/22	38.1	17.42	33	17.47	17.45	5.1	23,319	0.02%
2022/08/19	28.3	17.34	5	17.44	17.50	23.3	22,893	0.10%
2022/08/18	35.6	17.42	9	17.43	17.45	26.6	22,545	0.12%
2022/08/17	36.1	17.41	3	17.47	17.45	33.1	22,433	0.15%
2022/08/16	15	17.24	4.8	17.21	17.30	10.2	22,203	0.05%
2022/08/15	81.8	17.09	32.1	17.08	17.10	49.7	22,193	0.22%
2022/08/12	16.1	16.85	4	16.90	16.85	12.1	22,125	0.05%
2022/08/11	11.4	16.90	149.1	16.88	16.90	-137.7	22,181	-0.62%	大賣/鉅額交易
2022/08/10	49	16.34	79.3	16.26	16.45	-30.3	21,960	-0.14%
2022/08/09	23.4	15.83	17	15.92	15.90	6.4	21,795	0.03%
2022/08/08	16	15.92	3	15.85	15.90	13	21,931	0.06%
2022/08/05	5.7	15.78	1	15.80	15.80	4.7	22,464	0.02%
2022/08/04	11.9	15.55	0	0.00	15.60	11.9	23,163	0.05%
2022/08/03	14.1	15.58	1	15.60	15.65	13.1	23,404	0.06%
2022/08/02	16.1	15.64	5	15.70	15.75	11.1	23,968	0.05%
2022/08/01	37	15.73	3	15.77	15.80	34	24,602	0.14%
2022/07/29	21.3	15.75	0.4	15.81	15.70	20.9	25,403	0.08%
2022/07/28	12.5	15.65	0	0.00	15.70	12.5	26,493	0.05%
2022/07/27	5.6	15.53	0	15.60	15.55	5.5	26,527	0.02%
2022/07/26	7.3	15.52	2	15.50	15.55	5.3	26,731	0.02%
2022/07/25	12	15.55	2	15.50	15.60	10	26,854	0.04%
2022/07/22	15.4	15.44	17.2	15.56	15.60	-1.8	27,073	-0.01%
2022/07/21	26.1	15.20	11	15.20	15.35	15.1	27,178	0.06%
2022/07/20	27.7	15.23	7	15.22	15.15	20.7	27,406	0.08%
2022/07/19	16.2	15.22	0	0.00	15.20	16.2	27,731	0.06%
2022/07/18	14.3	15.16	3	15.12	15.20	11.3	28,028	0.04%
2022/07/15	49.5	14.97	100	14.93	14.90	-50.5	28,254	-0.18%
2022/07/14	4.5	15.32	23	15.29	15.30	-18.5	28,332	-0.07%
2022/07/13	57.5	15.31	5.2	15.26	15.30	52.3	28,635	0.18%
2022/07/12	151	14.92	0	0.00	14.85	151	28,848	0.52%	大買/鉅額交易
2022/07/11	139.8	15.61	1	15.65	15.50	138.8	28,663	0.48%	大買/鉅額交易
2022/07/08	62.4	15.94	3	15.92	15.90	59.4	28,870	0.21%
2022/07/07	17.5	15.74	3	15.80	15.70	14.5	29,048	0.05%
2022/07/06	33.4	15.81	3.9	15.85	15.75	29.5	29,193	0.10%
2022/07/05	9.3	16.07	57	16.20	16.10	-47.7	29,615	-0.16%
2022/07/04	11.1	15.96	15	15.99	16.05	-3.9	29,922	-0.01%
2022/07/01	38.7	16.11	21.5	16.11	16.00	17.2	30,445	0.06%
2022/06/30	58.6	16.41	10	16.49	16.30	48.6	30,994	0.16%
2022/06/29	68.8	16.66	3	16.65	16.70	65.8	31,165	0.21%
2022/06/28	2.1	16.85	3	16.85	16.90	-1	31,677	0.00%
2022/06/27	16.3	16.97	6	17.03	16.85	10.3	31,978	0.03%
2022/06/24	5.4	16.95	2	17.10	16.95	3.4	31,837	0.01%
2022/06/23	32.6	16.73	4.5	16.95	16.90	28	31,775	0.09%
2022/06/22	5.5	16.93	1	17.20	16.85	4.5	31,985	0.01%
2022/06/21	2	16.70	67	16.91	17.10	-65	32,130	-0.20%
2022/06/20	11.4	16.67	41	16.75	16.70	-29.7	32,505	-0.09%
2022/06/17	47.4	16.64	1	16.60	16.60	46.4	32,243	0.14%
2022/06/16	62.1	17.00	61	17.04	16.90	1.1	31,909	0.00%
2022/06/15	26.1	16.89	9	16.98	16.90	17.1	32,139	0.05%
2022/06/14	105.9	16.87	41	16.90	16.90	64.9	32,268	0.20%	大買/
2022/06/13	49.6	16.76	3	16.75	16.85	46.6	32,212	0.14%
2022/06/10	22.1	17.11	100	17.10	17.15	-77.9	32,043	-0.24%
2022/06/09	50.7	17.33	3	17.30	17.35	47.7	32,004	0.15%
2022/06/08	48.2	17.60	0	0.00	17.60	48.2	31,912	0.15%
2022/06/07	23.6	17.67	0	0.00	17.70	23.6	32,378	0.07%
2022/06/06	8.8	17.95	57	17.92	18.00	-48.2	32,415	-0.15%
2022/06/02	3.5	17.49	3.5	17.55	17.50	0	32,654	0.00%
2022/06/01	69.5	17.62	0.5	17.85	17.55	69	33,482	0.21%
2022/05/31	7.2	17.61	4	17.74	17.95	3.2	33,658	0.01%
2022/05/30	2.1	17.74	41.1	17.65	17.70	-39	33,382	-0.12%
2022/05/27	6.7	17.29	23	17.30	17.25	-16.3	33,334	-0.05%
2022/05/26	33.8	16.96	2	17.23	16.95	31.8	33,548	0.09%
2022/05/25	54.1	16.90	53	17.05	17.00	1.1	34,266	0.00%
2022/05/24	2	17.13	7	17.09	17.00	-5	34,984	-0.01%
2022/05/23	4.9	16.94	6	17.13	17.05	-1.1	35,215	0.00%
2022/05/20	110.2	17.01	0	17.15	17.05	110.1	35,541	0.31%	大買/鉅額交易
2022/05/19	48.1	16.77	10	16.81	16.80	38.1	35,645	0.11%
2022/05/18	46.5	17.22	27	17.22	17.25	19.5	35,469	0.05%
2022/05/17	8.2	16.78	2	16.90	16.85	6.2	35,397	0.02%
2022/05/16	119.2	16.61	202	16.77	16.80	-82.8	35,438	-0.23%	大買/大賣/
2022/05/13	51.1	16.54	17	16.55	16.70	34.1	35,469	0.10%
2022/05/12	163.5	16.93	49.2	16.71	16.70	114.3	35,265	0.32%	大買/鉅額交易
2022/05/11	37.3	17.35	0	0.00	17.35	37.3	34,614	0.11%
2022/05/10	88.7	17.50	15	17.21	17.50	73.7	34,449	0.21%
2022/05/09	143.6	17.91	32	17.91	17.85	111.6	34,032	0.33%	大買/鉅額交易
2022/05/06	67.9	18.32	11	18.30	18.40	56.9	33,606	0.17%
2022/05/05	150	18.89	36.7	18.94	18.90	113.3	33,232	0.34%	大買/鉅額交易
2022/05/04	13.7	19.31	23.4	19.24	19.40	-9.7	32,016	-0.03%
2022/05/03	7.3	19.20	12	19.21	19.30	-4.7	32,347	-0.01%
2022/04/29	27.2	19.31	0	0.00	19.40	27.2	32,498	0.08%
2022/04/28	6.2	19.03	25	19.05	19.15	-18.8	32,851	-0.06%
2022/04/27	25.5	19.14	60	19.15	19.10	-34.5	32,897	-0.10%
2022/04/26	25.9	19.33	21.5	19.40	19.35	4.4	32,939	0.01%
2022/04/25	71.2	18.93	21	19.11	19.15	50.2	33,000	0.15%
2022/04/22	31.4	19.29	11	19.40	19.35	20.4	33,222	0.06%
2022/04/21	58.6	19.30	0	0.00	19.30	58.6	34,166	0.17%
2022/04/20	19.5	19.32	0	0.00	19.60	19.5	35,608	0.05%
2022/04/19	34.3	19.52	11	19.46	19.40	23.3	35,711	0.07%
2022/04/18	45	19.59	35	19.63	19.55	10	36,045	0.03%
2022/04/15	21.8	20.04	5	20.10	20.00	16.8	35,692	0.05%
2022/04/14	32.3	20.22	37	20.16	20.15	-4.7	35,789	-0.01%
2022/04/13	11.8	20.47	0	0.00	20.55	11.8	35,586	0.03%
2022/04/12	5.3	20.54	64	20.58	20.60	-58.7	35,447	-0.17%
2022/04/11	48	20.97	8.1	20.69	20.70	39.8	35,138	0.11%
2022/04/08	7	20.63	219	20.66	20.95	-212	34,541	-0.61%	大賣/鉅額交易
2022/04/07	67.9	20.90	15	21.02	20.70	52.9	34,289	0.15%
2022/04/06	9.5	20.73	198	20.69	21.10	-188.5	33,694	-0.56%	大賣/鉅額交易
2022/04/01	46.3	20.49	10.7	20.58	20.60	35.6	33,019	0.11%
2022/03/31	2.5	20.51	44.1	20.53	20.50	-41.6	32,491	-0.13%
2022/03/30	1.1	20.18	54	20.18	20.15	-52.9	31,703	-0.17%
2022/03/29	4.5	19.98	13.4	19.96	19.95	-8.9	31,327	-0.03%
2022/03/28	4.5	19.70	4.1	19.74	19.95	0.4	31,270	0.00%
2022/03/25	100.5	20.03	16	19.83	19.85	84.5	31,246	0.27%
2022/03/24	133	20.10	0	0.00	20.15	133	30,875	0.43%	大買/鉅額交易
2022/03/23	3.5	20.15	59	20.18	20.25	-55.5	30,712	-0.18%
2022/03/22	9	19.73	12	19.78	19.80	-3	30,062	-0.01%
2022/03/21	16.2	19.65	25	19.72	19.65	-8.8	29,799	-0.03%
2022/03/18	34.8	19.64	21	19.73	19.60	13.8	29,812	0.05%
2022/03/17	49	19.46	8	19.49	19.45	41	29,442	0.14%
2022/03/16	24.5	19.02	12.2	19.04	19.20	12.3	29,204	0.04%
2022/03/15	68.1	19.03	3	18.98	19.00	65.1	29,031	0.22%
2022/03/14	16.6	18.83	0	0.00	18.85	16.6	28,994	0.06%
2022/03/11	16.6	18.91	22	18.95	18.90	-5.4	29,061	-0.02%
2022/03/10	16.2	18.76	77	18.85	18.95	-60.8	29,074	-0.21%
2022/03/09	61	18.30	2	18.30	18.30	59	28,602	0.21%
2022/03/08	179.3	18.32	22.1	18.36	18.25	157.1	28,406	0.55%	大買/鉅額交易
2022/03/07	69.5	18.76	38	18.73	18.90	31.5	27,652	0.11%
2022/03/04	38.7	19.32	51	19.30	19.35	-12.3	27,929	-0.04%
2022/03/03	50.2	19.58	40	19.56	19.60	10.2	27,931	0.04%
2022/03/02	23	19.47	3	19.50	19.60	20	28,069	0.07%
2022/03/01	31.8	19.59	0	0.00	19.60	31.8	27,944	0.11%
2022/02/25	35.9	19.34	75.2	19.43	19.50	-39.3	27,627	-0.14%
2022/02/24	178.1	19.48	7.3	19.51	19.50	170.8	26,939	0.63%	大買/鉅額交易
2022/02/23	18.7	19.74	2.8	19.83	19.85	15.9	26,279	0.06%
2022/02/22	109.9	19.78	280.6	19.72	19.85	-170.8	26,396	-0.65%	大買/大賣/鉅額交易
2022/02/21	79.1	19.99	3	20.00	20.05	76.1	26,106	0.29%
2022/02/18	40	20.11	170.1	20.10	20.10	-130	26,459	-0.49%	大賣/鉅額交易
2022/02/17	46.3	20.23	11	20.25	20.20	35.3	26,477	0.13%
2022/02/16	38.6	20.16	4.7	20.25	20.20	33.9	26,411	0.13%
2022/02/15	40	20.13	14	20.23	20.10	26	26,274	0.10%
2022/02/14	91	20.16	111.6	20.13	20.30	-20.6	26,109	-0.08%	大賣/
2022/02/11	7.4	20.43	45.2	20.42	20.55	-37.8	25,751	-0.15%
2022/02/10	11	20.31	20	20.43	20.50	-9	25,596	-0.04%
2022/02/09	22.2	20.42	45.2	20.44	20.45	-23	25,426	-0.09%
2022/02/08	35.3	20.23	8.3	20.30	20.30	27	25,225	0.11%
2022/02/07	66.5	19.90	3	20.12	20.10	63.5	24,881	0.26%
2022/01/26	21.2	19.69	65	19.70	19.65	-43.8	24,408	-0.18%
2022/01/25	104.5	19.64	29.8	19.57	19.70	74.7	24,197	0.31%	大買/
2022/01/24	28.1	19.76	92	19.73	20.00	-63.9	23,764	-0.27%
2022/01/21	25.4	20.03	99	20.04	20.15	-73.6	23,554	-0.31%
2022/01/20	141	20.36	25	20.34	20.45	116	23,006	0.50%	大買/鉅額交易
2022/01/19	55	20.57	72.3	20.68	20.55	-17.2	22,785	-0.08%
2022/01/18	3.1	20.61	14.5	20.55	20.70	-11.4	22,400	-0.05%
2022/01/17	82.4	20.42	36	20.37	20.50	46.4	22,119	0.21%
2022/01/14	151.5	20.34	162	20.42	20.55	-10.5	21,478	-0.05%	大買/大賣/
2022/01/13	22.2	20.09	250	20.12	20.50	-227.8	20,292	-1.12%	大賣/鉅額交易
2022/01/12	26	19.45	33	19.49	19.50	-7	18,544	-0.04%
2022/01/11	3	19.18	164.4	19.26	19.40	-161.4	18,368	-0.88%	大賣/鉅額交易
2022/01/10	0.2	18.95	25	19.01	19.05	-24.8	18,410	-0.13%
2022/01/07	5	18.95	6	18.99	18.95	-1	18,617	-0.01%
2022/01/06	6.2	18.79	11	18.80	18.85	-4.9	18,353	-0.03%
2022/01/05	21.1	18.76	22	18.75	18.75	-0.8	18,254	0.00%
2022/01/04	11.1	18.76	13.5	18.78	18.80	-2.4	18,561	-0.01%
2022/01/03	11.3	18.85	3	18.83	18.85	8.3	18,623	0.04%
2021/12/30	4	18.96	0	0.00	18.95	4	18,824	0.02%
2021/12/29	2	18.93	10.1	18.95	18.95	-8.1	18,923	-0.04%
2021/12/28	5.1	18.75	28.6	18.78	18.90	-23.5	19,040	-0.12%
2021/12/27	10.2	18.72	0.1	18.85	18.75	10.1	19,132	0.05%
2021/12/24	19	18.68	6.1	18.75	18.75	12.9	19,595	0.07%
2021/12/23	26.1	18.64	21	18.65	18.65	5.1	19,754	0.03%
2021/12/22	32	18.59	1	18.60	18.65	31	20,014	0.15%
2021/12/21	13	18.60	35	18.56	18.60	-22	20,124	-0.11%
2021/12/20	46.1	18.58	0	0.00	18.55	46.1	20,255	0.23%
2021/12/17	34	18.69	16.1	18.75	18.75	17.9	20,299	0.09%
2021/12/16	43.7	18.57	0.1	18.65	18.65	43.6	20,334	0.21%
2021/12/15	10	18.61	30.7	18.65	18.65	-20.7	20,917	-0.10%
2021/12/14	12.2	18.62	2.2	18.65	18.75	10	21,365	0.05%
2021/12/13	15	18.90	66.1	18.90	18.90	-51.1	21,367	-0.24%
2021/12/10	13	19.00	3.6	18.96	18.95	9.4	21,476	0.04%
2021/12/09	3.1	18.93	16.5	18.95	19.00	-13.4	21,678	-0.06%
2021/12/08	9	18.81	29	18.85	18.85	-20	22,132	-0.09%
2021/12/07	6	18.76	46.1	18.78	18.90	-40.1	22,262	-0.18%
2021/12/06	14.2	18.57	40	18.69	18.70	-25.8	22,391	-0.12%
2021/12/03	1	18.65	7.1	18.60	18.55	-6.1	22,953	-0.03%
2021/12/02	4.4	18.45	26	18.50	18.60	-21.6	24,218	-0.09%
2021/12/01	6.1	18.36	24	18.60	18.65	-17.9	25,549	-0.07%
2021/11/30	40.1	18.18	28	18.21	18.60	12.1	26,132	0.05%
2021/11/29	50.7	18.14	30	18.17	18.20	20.7	26,102	0.08%
2021/11/26	58.9	18.36	13	18.41	18.35	45.9	26,820	0.17%
2021/11/25	8	18.63	13.9	18.61	18.70	-5.9	27,887	-0.02%
2021/11/24	11.4	18.64	21.1	18.61	18.60	-9.7	29,311	-0.03%
2021/11/23	32	18.60	2	18.58	18.60	30	30,266	0.10%
2021/11/22	48.9	18.69	240.2	18.73	18.70	-191.3	30,460	-0.63%	大賣/鉅額交易
2021/11/19	123.3	18.97	96.1	18.90	18.95	27.2	30,665	0.09%	大買/
2021/11/18	29.1	19.25	18.2	19.25	19.30	10.8	31,135	0.03%
2021/11/17	71.2	19.15	245.8	19.09	19.25	-174.6	31,066	-0.56%	大賣/鉅額交易
2021/11/16	60.5	18.65	9.2	18.69	18.70	51.3	30,550	0.17%
2021/11/15	87.2	18.60	89	18.55	18.55	-1.8	30,557	-0.01%
2021/11/12	35.1	18.44	11.1	18.50	18.45	24	30,520	0.08%
2021/11/11	113	18.35	0.5	18.40	18.45	112.5	30,627	0.37%	大買/鉅額交易
2021/11/10	2.2	18.30	5.9	18.25	18.30	-3.7	30,857	-0.01%
2021/11/09	4.3	18.15	8.4	18.20	18.30	-4.1	30,977	-0.01%
2021/11/08	8.6	18.20	0	18.25	18.20	8.5	31,001	0.03%
2021/11/05	6.4	18.10	2	18.18	18.25	4.4	31,251	0.01%
2021/11/04	5.1	18.18	3.5	18.17	18.20	1.5	31,335	0.00%
2021/11/03	31.5	18.10	119	18.10	18.15	-87.5	31,384	-0.28%	大賣/
2021/11/02	25.5	18.19	0.2	18.20	18.15	25.3	31,462	0.08%
2021/11/01	20.9	18.22	1	18.25	18.25	19.9	31,597	0.06%
2021/10/29	18.2	18.27	0.6	18.30	18.25	17.6	31,549	0.06%
2021/10/28	16	18.41	13.3	18.40	18.45	2.7	31,507	0.01%
2021/10/27	65	18.40	3.5	18.38	18.40	61.5	31,612	0.19%
2021/10/26	3.5	18.60	7	18.60	18.55	-3.5	31,619	-0.01%
2021/10/25	21	18.55	2.2	18.55	18.60	18.8	31,803	0.06%
2021/10/22	49.5	18.45	1.9	18.47	18.50	47.6	32,298	0.15%
2021/10/21	9	18.51	2	18.53	18.50	7	33,071	0.02%
2021/10/20	18.3	18.48	26	18.54	18.50	-7.7	33,634	-0.02%
2021/10/19	14.1	18.59	19.2	18.64	18.60	-5.1	34,067	-0.02%
2021/10/18	20.1	18.60	166.5	18.64	18.65	-146.4	34,173	-0.43%	大賣/鉅額交易
2021/10/15	8.3	18.15	34.7	18.13	18.20	-26.4	33,764	-0.08%
2021/10/14	16.1	17.90	11.1	17.95	17.90	5.1	33,864	0.01%
2021/10/13	0.7	18.00	8.1	17.93	17.95	-7.4	34,310	-0.02%
2021/10/12	15.5	17.77	14.7	17.88	18.00	0.7	34,716	0.00%
2021/10/08	48.6	17.94	0	18.00	17.95	48.6	34,575	0.14%
2021/10/07	16.4	17.98	14.5	18.04	18.00	1.9	34,696	0.01%
2021/10/06	6.1	17.80	3	17.80	17.85	3.1	34,890	0.01%
2021/10/05	23.3	17.81	10.1	17.83	17.85	13.2	35,446	0.04%
2021/10/04	31.3	17.77	23	17.75	17.80	8.3	35,833	0.02%
2021/10/01	66.6	17.80	4	17.78	17.75	62.6	35,967	0.17%
2021/09/30	15.1	17.89	29	17.91	18.10	-13.9	35,851	-0.04%
2021/09/29	4	17.88	23	17.89	18.00	-19	36,079	-0.05%
2021/09/28	3.5	17.91	0	0.00	18.05	3.5	36,072	0.01%
2021/09/27	3.3	18.00	2.1	17.91	18.00	1.2	36,178	0.00%
2021/09/24	55.9	18.18	1	18.00	18.05	54.8	36,121	0.15%
2021/09/23	7.8	18.00	8	18.04	18.05	-0.2	36,116	0.00%
2021/09/22	57.4	17.88	25	17.83	17.90	32.4	36,082	0.09%
2021/09/17	52	18.25	5	18.24	18.20	47	35,621	0.13%
2021/09/16	13.5	18.35	11.2	18.39	18.40	2.3	35,283	0.01%
2021/09/15	14.2	18.37	6	18.40	18.35	8.2	35,155	0.02%
2021/09/14	29.9	18.53	5	18.52	18.55	24.9	35,162	0.07%
2021/09/13	93.3	18.49	50	18.58	18.55	43.3	35,042	0.12%
2021/09/10	18.7	18.18	12.3	18.19	18.25	6.4	34,858	0.02%
2021/09/09	20	17.81	71	17.82	17.95	-51	35,149	-0.15%
2021/09/08	65.4	17.91	26	17.80	17.85	39.4	34,927	0.11%
2021/09/07	94.8	18.20	24.3	18.23	18.10	70.5	34,344	0.21%
2021/09/06	89.3	19.32	92.2	19.40	19.35	-2.9	33,144	-0.01%
2021/09/03	33.3	19.04	6.1	19.06	19.05	27.2	31,674	0.09%
2021/09/02	146.1	18.90	27	18.91	18.85	119.1	30,881	0.39%	大買/鉅額交易
2021/09/01	37.5	19.40	48.7	19.53	19.25	-11.2	30,020	-0.04%
2021/08/31	115.6	19.28	95.7	19.24	19.35	19.9	29,352	0.07%	大買/
2021/08/30	184	19.31	85.9	19.15	19.60	98.1	28,246	0.35%	大買/
2021/08/27	57.5	18.34	94	18.36	18.40	-36.5	26,901	-0.14%
2021/08/26	80.9	17.80	72	17.75	17.85	8.9	26,238	0.03%
2021/08/25	27.7	17.62	52	17.71	17.80	-24.3	26,734	-0.09%
2021/08/24	112	17.50	224.4	17.38	17.70	-112.4	26,372	-0.43%	大買/大賣/鉅額交易
2021/08/23	11	17.09	12	17.05	17.10	-1	25,647	0.00%
2021/08/20	12	16.88	19	16.86	16.90	-7	25,614	-0.03%
2021/08/19	9	16.88	16	16.90	16.90	-7	25,986	-0.03%
2021/08/18	8	16.89	40.2	16.94	17.00	-32.2	25,898	-0.12%
2021/08/17	7	16.81	22.3	16.86	16.90	-15.3	25,913	-0.06%
2021/08/16	19	16.76	30	16.77	16.80	-11	25,877	-0.04%
2021/08/13	30.3	16.98	62.4	16.96	16.95	-32.1	25,848	-0.12%
2021/08/12	9	17.11	11	17.15	17.10	-2	25,990	-0.01%
2021/08/11	6.5	17.14	59	17.14	17.10	-52.5	26,137	-0.20%
2021/08/10	61	17.04	18	17.08	17.00	43	26,273	0.16%
2021/08/09	54.1	17.03	27	17.10	17.05	27.1	26,921	0.10%
2021/08/06	45	17.10	59	17.16	17.10	-14	27,264	-0.05%
2021/08/05	7.1	17.04	79.1	17.06	17.05	-72	27,820	-0.26%
2021/08/04	0	0.00	105	17.00	17.00	-105	29,250	-0.36%	大賣/鉅額交易
2021/08/03	4	16.94	35.3	16.99	17.00	-31.3	29,885	-0.10%
2021/08/02	17	16.96	2	17.10	17.00	15	30,565	0.05%
2021/07/30	123	16.99	26	16.96	16.95	97	30,743	0.32%	大買/
2021/07/29	305	16.90	32	17.00	17.05	273	31,030	0.88%	大買/鉅額交易
2021/07/28	85	16.68	385	16.56	16.85	-300	31,290	-0.96%	大賣/鉅額交易
2021/07/27	134	16.84	145	17.01	16.75	-11	31,684	-0.03%	大買/大賣/
2021/07/26	353	17.30	41.1	17.39	17.20	311.9	32,480	0.96%	大買/鉅額交易
2021/07/23	168	17.06	271.5	17.09	17.15	-103.5	31,973	-0.32%	大買/大賣/鉅額交易
2021/07/22	8	16.84	47.7	16.88	16.90	-39.7	31,577	-0.13%
2021/07/21	226	16.60	102	16.61	16.70	124	31,440	0.39%	大買/大賣/鉅額交易
2021/07/20	95	16.60	12.5	16.53	16.50	82.5	31,511	0.26%
2021/07/19	76	16.76	68.3	16.72	16.80	7.7	31,215	0.02%
2021/07/16	17	16.47	63	16.52	16.60	-46	31,062	-0.15%
2021/07/15	36.5	16.26	2	16.25	16.25	34.5	30,758	0.11%
2021/07/14	2	16.30	17	16.41	16.30	-15	30,726	-0.05%
2021/07/13	21	16.34	48	16.34	16.35	-27	31,238	-0.09%
2021/07/12	96	16.31	86	16.34	16.20	10	31,063	0.03%
2021/07/09	105.1	16.08	72.2	16.03	16.10	32.9	30,499	0.11%	大買/
2021/07/08	183	15.88	37.2	15.84	15.90	145.8	30,047	0.49%	大買/鉅額交易
2021/07/07	76.1	15.70	34	15.70	15.75	42.1	29,850	0.14%
2021/07/06	53.2	15.63	153.4	15.61	15.75	-100.2	29,706	-0.34%	大賣/
2021/07/05	50.2	15.41	49.7	15.38	15.45	0.5	29,426	0.00%
2021/07/02	25	15.29	13.2	15.30	15.30	11.8	29,259	0.04%
2021/07/01	15.1	15.22	10	15.24	15.25	5.1	29,105	0.02%
2021/06/30	17	15.25	31	15.24	15.25	-14	29,054	-0.05%
2021/06/29	30.2	15.16	28.7	15.15	15.15	1.5	28,937	0.01%
2021/06/28	10	15.20	34	15.22	15.20	-24	28,984	-0.08%
2021/06/25	20	15.10	29	15.12	15.15	-9	28,918	-0.03%
2021/06/24	32	15.04	5.1	15.05	15.05	26.9	28,900	0.09%
2021/06/23	0	0.00	15.3	14.99	15.05	-15.3	28,948	-0.05%
2021/06/22	29.5	14.87	24	14.90	14.90	5.5	28,784	0.02%
2021/06/21	107.2	14.79	41.1	14.78	14.80	66.1	28,549	0.23%	大買/
2021/06/18	202	14.96	2	14.95	14.90	200	28,221	0.71%	大買/鉅額交易
2021/06/17	25	15.04	0	0.00	15.05	25	27,741	0.09%
2021/06/16	6	15.05	0	15.10	15.15	6	27,915	0.02%
2021/06/15	16	15.08	22	15.09	15.10	-6	27,789	-0.02%
2021/06/11	22.6	15.11	6	15.14	15.15	16.6	27,730	0.06%
2021/06/10	351	15.10	0	15.20	15.10	351	27,746	1.27%	大買/鉅額交易
2021/06/09	69	15.12	6	15.10	15.15	63	27,663	0.23%
2021/06/08	10	15.22	6.3	15.30	15.30	3.8	27,409	0.01%
2021/06/07	164	15.15	7	15.16	15.20	157	27,247	0.58%	大買/鉅額交易
2021/06/04	26.6	15.20	5	15.20	15.25	21.6	26,961	0.08%
2021/06/03	12	15.20	35.5	15.20	15.25	-23.5	27,056	-0.09%
2021/06/02	129	15.15	98.3	15.16	15.15	30.7	26,789	0.11%	大買/
2021/06/01	9	14.82	11	14.85	14.85	-2	26,001	-0.01%
2021/05/31	6.6	14.75	46	14.79	14.80	-39.4	26,079	-0.15%
2021/05/28	40	14.70	48	14.68	14.70	-8	26,043	-0.03%
2021/05/27	56.1	14.51	2.2	14.56	14.50	53.9	25,968	0.21%
2021/05/26	12	14.69	12.4	14.70	14.70	-0.4	25,799	0.00%
2021/05/25	4.2	14.65	41.1	14.67	14.65	-36.9	25,896	-0.14%
2021/05/24	3	14.50	27	14.51	14.55	-24	25,821	-0.09%
2021/05/21	5	14.49	77	14.54	14.60	-72	25,834	-0.28%
2021/05/20	76	14.31	69	14.30	14.35	7	25,554	0.03%
2021/05/19	3	14.25	31	14.20	14.25	-28	25,374	-0.11%
2021/05/18	20	14.17	202.2	14.20	14.25	-182.2	25,257	-0.72%	大賣/鉅額交易
2021/05/17	120	13.82	114	13.80	13.80	6	25,187	0.02%	大買/大賣/
2021/05/14	59.9	14.18	2	14.10	14.20	57.9	24,408	0.24%
2021/05/13	87	14.09	49.8	14.10	14.05	37.2	24,008	0.16%
2021/05/12	214.4	14.26	103.8	14.35	14.30	110.6	23,669	0.47%	大買/大賣/鉅額交易
2021/05/11	58.1	14.97	29	14.92	14.90	29.1	22,174	0.13%
2021/05/10	38.2	15.14	95.5	15.12	15.20	-57.3	21,581	-0.27%
2021/05/07	39	14.84	112.1	14.89	14.90	-73.1	21,096	-0.35%	大賣/
2021/05/06	21.8	14.66	85	14.76	14.80	-63.2	20,863	-0.30%
2021/05/05	64.5	14.51	45	14.60	14.55	19.5	20,432	0.10%
2021/05/04	122	14.54	61.2	14.44	14.45	60.8	19,962	0.30%	大買/
2021/05/03	297.6	14.85	587.5	14.87	14.65	-289.9	19,054	-1.52%	大買/大賣/鉅額交易
2021/04/29	27	14.05	10	14.05	14.10	17	17,556	0.10%
2021/04/28	1	14.10	49	14.10	14.15	-48	17,532	-0.27%
2021/04/27	2.4	14.02	5.1	14.02	14.10	-2.7	17,796	-0.02%
2021/04/26	44.5	13.96	105.3	14.01	14.10	-60.8	17,606	-0.35%	大賣/
2021/04/23	10	13.90	10.6	13.94	13.95	-0.6	17,333	0.00%
2021/04/22	31.4	13.91	4	13.93	13.95	27.4	17,267	0.16%
2021/04/21	95	13.88	3	13.90	13.90	91.9	16,983	0.54%
2021/04/20	40	13.96	35.3	14.03	14.05	4.7	16,879	0.03%
2021/04/19	124	13.96	80.5	14.05	14.05	43.5	16,737	0.26%	大買/
2021/04/16	13.4	13.61	46.1	13.63	13.70	-32.7	16,123	-0.20%
2021/04/15	11	13.50	11	13.50	13.55	0	16,064	0.00%
2021/04/14	40	13.41	16	13.43	13.50	24	15,922	0.15%
2021/04/13	8.3	13.44	27	13.48	13.40	-18.8	15,840	-0.12%
2021/04/12	19	13.32	24	13.33	13.40	-5	15,701	-0.03%
2021/04/09	15	13.27	15	13.30	13.30	0	15,537	0.00%
2021/04/08	23	13.32	13	13.32	13.30	10	15,456	0.06%
2021/04/07	40.6	13.37	10	13.33	13.40	30.6	15,631	0.20%
2021/04/06	8	13.36	30	13.35	13.30	-22	15,558	-0.14%
2021/04/01	53	13.40	3.1	13.38	13.40	49.9	15,476	0.32%
2021/03/31	21	13.35	0.1	13.40	13.40	20.9	15,360	0.14%
2021/03/30	8	13.40	33.1	13.36	13.45	-25.1	15,108	-0.17%
2021/03/29	2	13.38	19	13.37	13.40	-17	14,953	-0.11%
2021/03/26	3	13.32	17.1	13.30	13.30	-14.1	14,774	-0.10%
2021/03/25	22	13.29	7.4	13.25	13.30	14.6	14,698	0.10%
2021/03/24	20	13.20	2	13.20	13.20	18	14,722	0.12%
2021/03/23	37	13.20	2	13.20	13.20	35	14,748	0.24%
2021/03/22	29.1	13.12	1	13.10	13.20	28.1	14,775	0.19%
2021/03/19	64	13.13	1	13.15	13.10	63	14,780	0.43%
2021/03/18	12.1	13.24	13	13.20	13.20	-0.9	14,451	-0.01%
2021/03/17	23	13.22	8.1	13.21	13.20	14.9	14,523	0.10%
2021/03/16	26.1	13.30	33	13.29	13.30	-6.9	14,526	-0.05%
2021/03/15	14	13.26	4	13.25	13.30	10	14,569	0.07%
2021/03/12	1	13.20	1	13.20	13.25	0	14,765	0.00%
2021/03/11	6.1	13.33	0	0.00	13.30	6.1	14,942	0.04%
2021/03/10	5.6	13.21	57.1	13.27	13.20	-51.4	14,777	-0.35%
2021/03/09	53	13.15	9	13.18	13.20	44	14,648	0.30%
2021/03/08	36	13.05	15.7	13.02	13.00	20.3	14,464	0.14%
2021/03/05	13	12.96	0.5	13.05	13.05	12.5	14,321	0.09%
2021/03/04	50	13.00	0	0.00	13.00	50	14,957	0.33%
2021/03/02	0	0.00	2	13.05	12.95	-2	14,725	-0.01%
2021/02/26	46	13.01	1	13.05	12.95	45	14,593	0.31%
2021/02/25	7	13.20	47.2	13.20	13.25	-40.2	14,193	-0.28%
2021/02/24	2.5	13.09	33.1	13.10	13.10	-30.6	14,062	-0.22%
2021/02/23	22	12.95	11.9	13.00	13.05	10.1	14,005	0.07%
2021/02/22	6	12.93	1	12.90	12.90	5	13,870	0.04%
2021/02/19	16	12.82	0	0.00	12.90	16	13,883	0.12%
2021/02/18	5	12.95	1.3	12.94	12.90	3.7	13,828	0.03%
2021/02/17	8	12.81	12.3	12.80	12.90	-4.3	13,856	-0.03%
2021/02/05	18	12.62	20	12.70	12.70	-2	13,528	-0.01%
2021/02/04	14	12.59	11	12.60	12.55	3	13,555	0.02%
2021/02/03	25	12.54	0.3	12.60	12.55	24.7	13,800	0.18%
2021/02/02	3	12.63	5	12.70	12.60	-2	13,598	-0.01%
2021/02/01	1	12.70	15.3	12.67	12.70	-14.3	13,482	-0.11%
2021/01/29	40.1	12.58	2	12.60	12.50	38.1	13,397	0.28%
2021/01/28	5	12.62	3	12.65	12.65	2	13,059	0.02%
2021/01/27	3	12.73	7	12.80	12.70	-4	12,875	-0.03%
2021/01/26	2	12.70	1	12.70	12.70	1	12,815	0.01%
2021/01/25	7	12.73	0.3	12.80	12.80	6.7	12,747	0.05%
2021/01/22	4	12.76	8	12.83	12.70	-4	12,781	-0.03%
2021/01/21	32	12.83	1	12.90	12.80	31	12,643	0.24%
2021/01/20	48	12.85	0	0.00	12.80	48	12,518	0.38%
2021/01/19	6	13.07	0	0.00	13.05	6	12,108	0.05%
2021/01/18	21	13.05	0	0.00	13.05	21	12,036	0.17%
2021/01/15	60	13.23	5	13.20	13.15	55	11,978	0.46%
2021/01/14	30	13.25	10	13.27	13.30	20	11,951	0.17%
2021/01/13	3.2	13.25	19.1	13.26	13.25	-15.9	11,906	-0.13%
2021/01/11	0	0.00	26	13.26	13.35	-26	11,693	-0.22%
2021/01/08	8	13.19	50.3	13.25	13.30	-42.3	11,528	-0.37%
2021/01/07	7	13.19	33	13.20	13.15	-26	11,352	-0.23%
2021/01/06	11	13.10	18	13.15	13.15	-7	11,319	-0.06%
2021/01/05	7	13.19	0	0.00	13.20	7	11,178	0.06%
2021/01/04	0	0.00	18	13.17	13.20	-18	11,161	-0.16%
2020/12/31	22	13.20	2	13.20	13.25	20	11,116	0.18%
2020/12/30	70	13.16	20.4	13.15	13.25	49.6	11,043	0.45%
2020/12/29	1.5	13.00	17.2	13.01	13.05	-15.7	10,802	-0.14%
2020/12/28	12.1	13.00	21.1	13.00	13.00	-9	10,776	-0.08%
2020/12/25	4.9	13.05	24.3	13.04	13.00	-19.4	10,796	-0.18%
2020/12/24	0	0.00	0.6	13.00	13.05	-0.6	10,897	-0.01%
2020/12/23	12	13.00	4	13.01	13.00	8	10,984	0.07%
2020/12/22	3	13.10	0.7	13.05	13.05	2.3	11,127	0.02%
2020/12/21	0	0.00	2	13.05	13.15	-2	11,380	-0.02%
2020/12/18	1	13.05	2	13.08	13.10	-1	11,499	-0.01%
2020/12/17	1.2	13.06	0	0.00	13.15	1.2	11,496	0.01%
2020/12/16	0.2	13.00	1	13.10	13.10	-0.8	11,507	-0.01%
2020/12/15	2	12.95	11	12.95	12.95	-9	11,510	-0.08%
2020/12/14	2.2	13.08	13	13.10	13.05	-10.8	11,463	-0.09%
2020/12/11	80	13.13	20	13.08	13.15	60	11,613	0.52%
2020/12/10	22	12.95	26.3	12.94	12.95	-4.3	11,487	-0.04%
2020/12/09	33.2	12.93	1	12.95	12.95	32.2	11,395	0.28%
2020/12/08	31	13.04	8.3	12.97	12.95	22.7	11,315	0.20%
2020/12/07	33.6	13.16	15.6	13.18	13.20	18.1	11,141	0.16%
2020/12/04	7.4	13.25	49	13.27	13.25	-41.6	11,043	-0.38%
2020/12/03	4	13.23	0	0.00	13.25	4	11,002	0.04%
2020/12/02	51.4	13.25	101	13.25	13.30	-49.6	11,007	-0.45%	大賣/
2020/12/01	23.5	13.27	3	13.25	13.30	20.5	11,024	0.19%
2020/11/30	6.1	13.29	10	13.35	13.35	-3.9	11,135	-0.04%
2020/11/27	13	13.30	6	13.33	13.35	7	10,464	0.07%
2020/11/26	0	0.00	13	13.31	13.35	-13	10,389	-0.13%
2020/11/25	11.5	13.30	11	13.30	13.30	0.5	10,572	0.00%
2020/11/24	4	13.25	5	13.25	13.30	-1	10,609	-0.01%
2020/11/23	56	13.30	28	13.30	13.35	28	10,605	0.26%
2020/11/20	0	0.00	3	13.30	13.30	-3	10,541	-0.03%
2020/11/19	0	0.00	53.1	13.25	13.30	-53.1	10,487	-0.51%
2020/11/18	5.1	13.30	6	13.30	13.35	-0.9	10,607	-0.01%
2020/11/17	7	13.21	50.7	13.20	13.30	-43.7	10,950	-0.40%
2020/11/16	41	13.25	10	13.26	13.30	31	11,260	0.27%
2020/11/13	2	13.15	2.1	13.20	13.20	-0.1	11,200	0.00%
2020/11/12	66	13.21	40	13.15	13.20	26	11,255	0.23%
2020/11/11	24	13.26	82.3	13.28	13.35	-58.3	11,179	-0.52%
2020/11/10	2	13.15	33	13.15	13.20	-31	10,959	-0.28%
2020/11/09	140	13.05	12.3	13.04	13.05	127.7	10,922	1.17%	大買/鉅額交易
2020/11/06	16.5	12.98	15	12.97	13.00	1.5	11,128	0.01%
2020/11/05	1	12.85	20	12.90	12.95	-19	11,846	-0.16%
2020/11/04	5	12.80	42	12.80	12.85	-37	12,653	-0.29%
2020/11/03	0.5	12.90	20	12.85	12.90	-19.5	13,229	-0.15%
2020/11/02	0	0.00	8	12.70	12.70	-8	13,904	-0.06%
2020/10/30	5.8	12.61	0	0.00	12.60	5.8	14,527	0.04%
2020/10/29	40	12.70	0.3	12.80	12.65	39.7	14,705	0.27%
2020/10/28	1	12.80	23	12.85	12.85	-22	14,760	-0.15%
2020/10/27	0.2	12.90	0	0.00	12.80	0.2	15,031	0.00%
2020/10/26	0	0.00	3.1	12.87	12.85	-3.1	15,143	-0.02%
2020/10/22	2	12.73	2	12.75	12.65	0	15,670	0.00%
2020/10/21	32	12.75	2	12.85	12.70	30	15,885	0.19%
2020/10/20	5	12.83	0.1	12.85	12.80	4.9	15,935	0.03%
2020/10/19	6	12.85	0	0.00	12.90	6	16,071	0.04%
2020/10/16	5	12.84	6	12.90	12.75	-1	16,156	-0.01%
2020/10/15	0	0.00	2.5	12.83	12.85	-2.5	16,231	-0.02%
2020/10/14	4	12.85	2	12.85	12.80	2	16,205	0.01%
2020/10/13	10	12.90	21	12.90	12.90	-11	16,209	-0.07%
2020/10/12	1	12.90	12	12.91	13.00	-11	16,449	-0.07%
2020/10/08	1	12.90	108.6	12.95	12.95	-107.6	16,505	-0.65%	大賣/鉅額交易
2020/10/07	6	12.88	0	0.00	12.85	6	16,512	0.04%
2020/10/06	2	12.95	1	12.95	12.95	1	16,647	0.01%
2020/10/05	1	12.85	5	12.85	12.85	-4	16,713	-0.02%
2020/09/30	5	12.78	2	12.80	12.80	3	16,800	0.02%
2020/09/29	1.5	12.78	35	12.84	12.80	-33.5	16,857	-0.20%
2020/09/28	3	12.65	10	12.60	12.75	-7	17,016	-0.04%
2020/09/25	15.8	12.63	67	12.60	12.50	-51.2	17,314	-0.30%
2020/09/24	35.5	12.46	56	12.49	12.40	-20.5	17,335	-0.12%
2020/09/23	7	12.79	25	12.81	12.75	-18	17,165	-0.10%
2020/09/22	5.8	12.88	2.6	12.87	12.85	3.1	17,100	0.02%
2020/09/21	17.3	12.99	2	12.95	12.95	15.3	17,166	0.09%
2020/09/18	5	13.05	2	13.00	13.10	3	17,280	0.02%
2020/09/17	34	13.05	5	13.05	13.05	28.9	17,237	0.17%
2020/09/16	2.1	13.08	21.3	13.10	13.15	-19.1	17,370	-0.11%
2020/09/15	1	13.05	11.4	13.10	13.10	-10.4	17,328	-0.06%
2020/09/14	5.7	13.07	129.1	13.05	13.10	-123.4	17,764	-0.69%	大賣/鉅額交易
2020/09/11	1	13.05	24	12.97	13.10	-23	18,017	-0.13%
2020/09/10	8	12.96	4	12.91	13.05	4	18,090	0.02%
2020/09/09	14	12.94	4.9	12.98	13.00	9.1	18,132	0.05%
2020/09/08	5	13.00	44	13.00	13.00	-39	18,222	-0.21%
2020/09/07	1	13.05	8	13.01	13.05	-7	18,512	-0.04%
2020/09/04	25	12.99	1	13.00	13.00	24	18,794	0.13%
2020/09/03	6	13.03	106	13.05	13.05	-100	18,830	-0.53%	大賣/
2020/09/02	4	13.10	0	0.00	13.05	4	18,841	0.02%
2020/09/01	17	13.15	1	13.10	13.15	16	19,018	0.08%
2020/08/31	3	13.25	1	13.20	13.25	2	19,164	0.01%
2020/08/28	25	13.16	10.1	13.15	13.15	14.9	19,252	0.08%
2020/08/27	13	13.19	3	13.15	13.20	10	19,584	0.05%
2020/08/26	0	0.00	1	13.20	13.25	-1	19,801	-0.01%
2020/08/25	0	0.00	11	13.15	13.25	-11	20,076	-0.05%
2020/08/24	62	13.22	1	13.15	13.15	61	20,724	0.29%
2020/08/21	3	13.25	274.1	13.40	13.45	-271.1	20,731	-1.31%	大賣/鉅額交易
2020/08/20	21	12.98	39	13.00	13.00	-18	20,427	-0.09%
2020/08/19	10	13.25	36	13.24	13.15	-26	20,199	-0.13%
2020/08/18	4	13.20	0	0.00	13.20	4	20,173	0.02%
2020/08/17	22	13.20	22	13.15	13.20	0	20,374	0.00%
2020/08/14	11	13.15	0	0.00	13.15	11	20,490	0.05%
2020/08/13	12	13.15	9	13.17	13.20	3	20,576	0.01%
2020/08/12	50	13.22	31	13.22	13.25	19	20,564	0.09%
2020/08/11	43	13.10	17	13.14	13.10	26	20,388	0.13%
2020/08/10	25	13.89	33	13.88	13.85	-8	19,695	-0.04%
2020/08/07	20.1	13.88	13	13.85	13.85	7.1	19,168	0.04%
2020/08/06	52.5	13.85	107	13.87	13.90	-54.5	18,712	-0.29%	大賣/
2020/08/05	119	13.65	53	13.60	13.65	66	18,234	0.36%	大買/
2020/08/04	20	13.50	3	13.48	13.45	17	17,857	0.10%
2020/08/03	33	13.37	46	13.39	13.35	-13	17,635	-0.07%
2020/07/31	4	13.40	20	13.55	13.35	-16	17,674	-0.09%
2020/07/30	6	13.43	21	13.46	13.45	-15	17,523	-0.09%
2020/07/29	0	0.00	39.4	13.30	13.40	-39.4	17,562	-0.22%
2020/07/28	38	13.28	0	0.00	13.25	38	17,790	0.21%
2020/07/27	53	13.40	3.2	13.40	13.35	49.8	17,993	0.28%
2020/07/24	16	13.50	20	13.45	13.45	-4	17,994	-0.02%
2020/07/23	21	13.58	20	13.60	13.55	1	18,076	0.01%
2020/07/22	12	13.55	27.7	13.54	13.60	-15.7	18,153	-0.09%
2020/07/21	0	0.00	1	13.50	13.50	-1	18,151	-0.01%
2020/07/20	1	13.50	100.3	13.50	13.45	-99.3	18,233	-0.54%
2020/07/17	5	13.51	0.1	13.50	13.50	4.9	18,280	0.03%
2020/07/16	2.5	13.56	0	0.00	13.50	2.5	18,613	0.01%
2020/07/15	3	13.55	0	0.00	13.55	3	18,489	0.02%
2020/07/14	3	13.55	0	0.00	13.55	3	18,649	0.02%
2020/07/13	85	13.60	4	13.58	13.60	81	18,961	0.43%
2020/07/10	10	13.45	60	13.51	13.55	-50	19,134	-0.26%
2020/07/09	2	13.60	110	13.60	13.55	-108	19,296	-0.56%	大賣/鉅額交易
2020/07/08	2	13.55	3	13.60	13.60	-1	19,481	-0.01%
2020/07/07	8	13.59	0	0.00	13.60	8	19,531	0.04%
2020/07/06	26	13.60	11	13.60	13.65	15	19,441	0.08%
2020/07/03	4	13.45	5	13.45	13.50	-1	19,365	-0.01%
2020/07/02	104	13.50	7	13.48	13.45	97	19,466	0.50%	大買/
2020/07/01	51.4	13.55	121	13.50	13.50	-69.6	19,807	-0.35%	大賣/
2020/06/30	2	13.35	0	0.00	13.35	2	19,927	0.01%
2020/06/29	129	13.34	251	13.35	13.30	-122	20,145	-0.61%	大買/大賣/鉅額交易
2020/06/24	10	13.50	1	13.50	13.55	9	20,258	0.04%
2020/06/22	6	13.31	3.2	13.40	13.40	2.8	20,880	0.01%
2020/06/19	26	13.35	3	13.45	13.20	23	21,470	0.11%
2020/06/18	53.4	13.35	6	13.40	13.35	47.4	21,604	0.22%
2020/06/17	32	13.41	1	13.55	13.60	31	21,816	0.14%
2020/06/16	0	0.00	14	13.50	13.50	-14	23,010	-0.06%
2020/06/15	53	13.15	154.9	13.25	13.20	-101.9	24,374	-0.42%	大賣/鉅額交易
2020/06/12	8	13.20	4	13.05	13.20	4	25,158	0.02%
2020/06/11	34.1	13.48	6	13.54	13.40	28.1	25,695	0.11%
2020/06/10	1.2	13.62	4	13.63	13.70	-2.8	26,204	-0.01%
2020/06/09	43	13.54	20	13.55	13.50	23	27,071	0.08%
2020/06/08	12	13.56	26	13.55	13.60	-14	27,772	-0.05%
2020/06/05	45	13.43	4	13.45	13.40	41	27,939	0.15%
2020/06/04	34	13.46	3	13.50	13.55	31	28,337	0.11%
2020/06/03	21	13.50	26.2	13.53	13.60	-5.2	28,680	-0.02%
2020/06/02	2	13.30	25	13.33	13.30	-23	28,691	-0.08%
2020/06/01	15	13.13	54	13.24	13.20	-39	28,555	-0.14%
2020/05/29	28	12.91	36	12.95	13.00	-8	28,509	-0.03%
2020/05/28	10	12.67	7	12.71	12.70	3	28,082	0.01%
2020/05/27	3	12.65	1	12.70	12.65	2	28,443	0.01%
2020/05/26	3	12.67	22	12.70	12.70	-19	28,615	-0.07%
2020/05/25	11	12.50	1	12.50	12.50	10	28,655	0.03%
2020/05/22	56.5	12.52	1	12.55	12.50	55.5	28,785	0.19%
2020/05/21	0	0.00	5	12.70	12.65	-5	28,632	-0.02%
2020/05/20	29	12.63	7	12.65	12.65	22	28,628	0.08%
2020/05/19	20	12.63	14	12.62	12.65	6	28,739	0.02%
2020/05/18	34	12.43	4	12.39	12.45	30	28,885	0.10%
2020/05/15	22	12.36	18.2	12.35	12.35	3.8	28,915	0.01%
2020/05/14	68	12.32	3	12.30	12.30	65	28,941	0.22%
2020/05/13	22	12.49	2	12.50	12.45	20	28,667	0.07%
2020/05/12	21	12.51	20	12.50	12.45	1	28,707	0.00%
2020/05/11	21	12.59	35	12.63	12.60	-14	28,559	-0.05%
2020/05/08	20	12.33	8	12.39	12.35	12	28,440	0.04%
2020/05/07	4	12.26	7	12.20	12.30	-3	28,517	-0.01%
2020/05/06	17	12.26	3	12.30	12.25	14	28,544	0.05%
2020/05/05	27	12.30	2.5	12.31	12.30	24.5	28,519	0.09%
2020/05/04	36.4	12.21	4	12.30	12.25	32.4	28,524	0.11%
2020/04/30	35	12.69	82.6	12.68	12.75	-47.6	28,288	-0.17%
2020/04/29	27	12.32	66	12.33	12.35	-39	28,319	-0.14%
2020/04/28	11	12.05	9	12.09	12.05	2	28,403	0.01%
2020/04/27	30	12.05	4	11.99	12.00	26	29,104	0.09%
2020/04/24	97	11.75	0	0.00	11.70	97	29,249	0.33%
2020/04/23	9	11.84	0	0.00	11.80	9	29,311	0.03%
2020/04/22	2	11.73	5	11.75	11.85	-3	29,305	-0.01%
2020/04/21	32	11.95	112	11.82	11.75	-80	29,380	-0.27%	大賣/
2020/04/20	33	12.15	209	12.20	12.20	-176	29,082	-0.61%	大賣/鉅額交易
2020/04/17	111	12.33	35	12.44	12.25	76	29,055	0.26%	大買/
2020/04/16	11.1	12.15	0	0.00	12.25	11.1	28,844	0.04%
2020/04/15	39	12.30	23	12.30	12.40	16	28,574	0.06%
2020/04/14	10	12.13	19	12.15	12.20	-9	28,344	-0.03%
2020/04/13	74	11.97	25	11.95	12.00	49	28,111	0.17%
2020/04/10	6	12.21	63	12.23	12.25	-57	27,918	-0.20%
2020/04/09	44	11.86	26	11.87	11.95	18	27,818	0.06%
2020/04/08	32	11.79	1	11.75	11.80	31	27,779	0.11%
2020/04/07	105.9	11.79	50	11.80	11.70	55.9	27,564	0.20%	大買/
2020/04/06	4	11.61	0	0.00	11.70	4	27,415	0.01%
2020/04/01	41	11.63	1	11.55	11.60	40	27,004	0.15%
2020/03/31	52	11.78	5	12.01	11.70	47	26,772	0.18%
2020/03/30	5	11.56	10	11.75	11.80	-5	26,379	-0.02%
2020/03/27	26	11.77	55	11.84	11.85	-29	26,118	-0.11%
2020/03/26	30.4	11.61	35	11.53	11.60	-4.6	25,688	-0.02%
2020/03/25	26	11.71	74	11.73	11.70	-48	25,584	-0.19%
2020/03/24	34	10.98	32	11.02	11.05	2	25,066	0.01%
2020/03/23	29.6	10.39	2	10.50	10.50	27.6	24,761	0.11%
2020/03/20	109	10.73	39	10.80	10.85	70	24,406	0.29%	大買/
2020/03/19	108	10.35	20.8	10.58	10.30	87.2	23,266	0.37%	大買/
2020/03/18	70	11.55	18	11.49	11.40	52	21,943	0.24%
2020/03/17	85	12.00	27.4	12.03	11.95	57.6	21,157	0.27%
2020/03/16	37	12.69	16.4	12.67	12.55	20.6	20,307	0.10%
2020/03/13	77	12.73	36.1	12.90	13.15	40.9	19,496	0.21%
2020/03/12	55	13.59	11	13.65	13.50	44	18,503	0.24%
2020/03/11	3	13.90	3	14.00	13.90	0	17,683	0.00%
2020/03/10	21	13.90	44	13.79	13.95	-23	17,321	-0.13%
2020/03/09	148	13.92	10	13.95	13.85	138	16,788	0.82%	大買/鉅額交易
2020/03/06	37	14.09	0	0.00	14.05	37	16,194	0.23%
2020/03/05	8	14.19	0	0.00	14.20	8	15,879	0.05%
2020/03/04	4	14.10	1	14.20	14.20	3	15,929	0.02%
2020/03/03	107	14.15	5	14.20	14.20	102	15,689	0.65%	大買/鉅額交易
2020/03/02	33	14.00	0	14.10	14.00	33	15,503	0.21%
2020/02/27	34.5	14.29	22	14.25	14.20	12.5	15,577	0.08%
2020/02/26	4	14.30	5	14.30	14.35	-1	15,332	-0.01%
2020/02/25	65	14.35	26	14.35	14.35	39	15,157	0.26%
2020/02/24	9	14.47	0	0.00	14.45	9	15,048	0.06%
2020/02/21	6	14.63	4.2	14.65	14.60	1.8	14,991	0.01%
2020/02/20	1	14.65	6	14.71	14.65	-5	14,871	-0.03%
2020/02/19	2	14.70	43.1	14.66	14.65	-41.1	14,645	-0.28%
2020/02/18	3	14.48	1	14.55	14.50	2	14,435	0.01%
2020/02/17	0	0.00	4.3	14.45	14.50	-4.3	14,373	-0.03%
2020/02/14	2	14.40	3.9	14.45	14.45	-1.9	14,368	-0.01%
2020/02/13	0	0.00	16	14.51	14.45	-16	14,413	-0.11%
2020/02/12	5	14.45	0	0.00	14.40	5	14,488	0.03%
2020/02/11	12	14.45	0	0.00	14.40	12	14,590	0.08%
2020/02/10	3	14.27	1	14.35	14.35	2	14,840	0.01%
2020/02/07	6	14.32	0	0.00	14.30	6	14,858	0.04%
2020/02/06	17	14.40	148	14.40	14.45	-131	14,881	-0.88%	大賣/鉅額交易
2020/02/05	4.5	14.31	110	14.29	14.35	-105.5	14,931	-0.71%	大賣/鉅額交易
2020/02/04	1	14.30	106	14.30	14.35	-105	14,877	-0.71%	大賣/鉅額交易
2020/02/03	5	13.97	18	14.05	14.15	-13	15,126	-0.09%
2020/01/31	43	14.25	17	14.17	14.15	26	14,723	0.18%
2020/01/30	111.1	14.27	21	14.28	14.10	90.1	14,635	0.62%	大買/
2020/01/20	104.4	14.75	38	14.78	14.70	66.4	13,737	0.48%	大買/
2020/01/17	2	14.63	70.1	14.63	14.65	-68.1	13,432	-0.51%
2020/01/16	0	0.00	101	14.60	14.60	-101	13,323	-0.76%	大賣/鉅額交易
2020/01/15	4.5	14.49	0	0.00	14.55	4.5	13,176	0.03%
2020/01/14	2	14.55	2	14.60	14.50	0	13,076	0.00%
2020/01/13	1	14.50	0	0.00	14.55	1	12,993	0.01%
2020/01/10	1	14.40	0	0.00	14.45	1	12,926	0.01%
2020/01/09	35	14.35	0	0.00	14.35	35	12,902	0.27%
2020/01/08	1	14.30	0	0.00	14.30	1	12,861	0.01%
2020/01/07	12	14.38	0	0.00	14.40	12	12,794	0.09%
2020/01/06	41	14.38	0	0.00	14.40	41	12,827	0.32%
2020/01/03	1	14.50	3	14.55	14.55	-2	12,816	-0.02%
2020/01/02	1	14.45	1	14.50	14.55	0	12,789	0.00%
2019/12/31	17	14.54	8	14.50	14.50	9	12,740	0.07%
2019/12/30	5	14.55	4	14.55	14.60	1	12,754	0.01%
2019/12/27	6	14.55	13	14.55	14.60	-7	12,724	-0.06%
2019/12/26	0	0.00	10	14.55	14.55	-10	12,786	-0.08%
2019/12/25	1	14.50	100	14.50	14.55	-99	12,927	-0.77%
2019/12/24	40.1	14.55	1	14.55	14.50	39.1	12,963	0.30%
2019/12/23	2	14.55	6.3	14.57	14.60	-4.3	12,964	-0.03%
2019/12/20	3	14.65	3	14.55	14.55	0	13,018	0.00%
2019/12/19	2	14.50	80.5	14.59	14.60	-78.5	12,793	-0.61%
2019/12/18	0	0.00	13.1	14.54	14.55	-13.1	12,683	-0.10%
2019/12/17	2	14.40	2	14.45	14.50	0	12,701	0.00%
2019/12/13	0	0.00	0.1	14.35	14.40	-0.1	12,764	0.00%
2019/12/12	0	0.00	8	14.32	14.30	-8	12,838	-0.06%
2019/12/11	0.1	14.30	0	0.00	14.30	0.1	12,824	0.00%
2019/12/10	0	0.00	9	14.30	14.30	-9	12,974	-0.07%
2019/12/09	2	14.25	31.6	14.30	14.30	-29.6	13,107	-0.23%
2019/12/06	0	0.00	0.6	14.35	14.25	-0.6	13,358	0.00%
2019/12/05	2	14.30	1	14.30	14.35	1	13,513	0.01%
2019/12/04	11	14.30	0	0.00	14.30	11	13,687	0.08%
2019/12/03	0	0.00	7	14.27	14.35	-7	13,785	-0.05%
2019/12/02	1.9	14.27	11	14.25	14.30	-9.1	13,806	-0.07%
2019/11/29	2	14.35	0	0.00	14.25	2	13,881	0.01%
2019/11/28	0	0.00	1	14.40	14.35	-1	14,005	-0.01%
2019/11/27	3	14.40	9	14.40	14.45	-6	14,641	-0.04%
2019/11/26	0	0.00	11.4	14.41	14.40	-11.4	15,293	-0.07%
2019/11/25	0.1	14.40	0	0.00	14.40	0.1	14,698	0.00%
2019/11/22	0	0.00	5.6	14.28	14.30	-5.6	15,006	-0.04%
2019/11/21	0	0.00	9	14.27	14.25	-9	15,087	-0.06%
2019/11/20	13	14.35	6	14.39	14.40	7	15,022	0.05%
2019/11/19	17	14.35	4	14.36	14.40	13	14,983	0.09%
2019/11/15	5	14.32	6	14.34	14.30	-1	15,055	-0.01%
2019/11/14	1	14.30	0	0.00	14.30	1	15,054	0.01%
2019/11/13	2	14.35	0	0.00	14.30	2	15,230	0.01%
2019/11/12	12	14.40	1	14.35	14.40	11	15,254	0.07%
2019/11/11	1.8	14.35	111	14.40	14.35	-109.2	15,285	-0.71%	大賣/鉅額交易
2019/11/08	3	14.48	11	14.50	14.50	-8	15,255	-0.05%
2019/11/07	7	14.45	20	14.52	14.45	-13	15,590	-0.08%
2019/11/06	14	14.40	18.5	14.42	14.45	-4.5	15,762	-0.03%
2019/11/05	7	14.34	23.7	14.35	14.40	-16.7	15,751	-0.11%
2019/11/04	0	0.00	43	14.25	14.30	-43	15,825	-0.27%
2019/11/01	4	14.20	0	0.00	14.20	4	15,845	0.03%
2019/10/31	41	14.26	33	14.20	14.15	8	16,057	0.05%
2019/10/30	4	14.09	0	0.00	14.10	4	15,777	0.03%
2019/10/29	1	14.00	28	14.05	14.05	-27	16,051	-0.17%
2019/10/28	0	0.00	3	13.95	14.00	-3	15,893	-0.02%
2019/10/25	0	0.00	11.9	14.00	14.00	-11.9	15,945	-0.07%
2019/10/24	0.3	14.00	2	13.95	14.00	-1.7	15,989	-0.01%
2019/10/23	1	13.90	0	0.00	13.95	1	16,119	0.01%
2019/10/22	0	0.00	5	13.94	14.00	-5	16,269	-0.03%
2019/10/21	6	13.95	0	0.00	13.95	6	16,419	0.04%
2019/10/17	11	13.90	1.1	13.95	13.95	9.9	16,648	0.06%
2019/10/16	2	13.95	4	13.90	13.95	-2	16,815	-0.01%
2019/10/15	1	13.90	0	0.00	13.90	1	17,071	0.01%
2019/10/14	0	0.00	1.9	13.87	13.90	-1.9	17,143	-0.01%
2019/10/09	11	13.78	3.7	13.77	13.75	7.3	17,196	0.04%
2019/10/08	10.2	13.86	2	13.90	13.85	8.2	17,366	0.05%
2019/10/07	3.3	13.79	9	13.75	13.80	-5.8	17,448	-0.03%
2019/10/04	13	13.80	0	0.00	13.75	13	17,457	0.07%
2019/10/03	6	13.80	2	13.80	13.80	4	17,488	0.02%
2019/10/02	2	13.90	4	14.00	13.90	-2	17,541	-0.01%
2019/10/01	10	13.95	6	13.97	14.00	4	17,436	0.02%
2019/09/27	12.2	13.85	0	0.00	13.85	12.2	17,350	0.07%
2019/09/26	1.3	13.96	0	0.00	13.95	1.3	17,368	0.01%
2019/09/25	20.2	13.92	1.1	13.91	13.95	19.1	17,395	0.11%
2019/09/24	3	14.00	7	14.00	14.05	-4	17,400	-0.02%
2019/09/23	7	14.06	5	14.03	14.00	2	17,383	0.01%
2019/09/20	4	14.10	5	14.06	14.10	-1	17,518	-0.01%
2019/09/19	5	14.05	0	0.00	14.10	5	17,310	0.03%
2019/09/18	152	14.10	6	14.05	14.10	146	17,236	0.85%	大買/鉅額交易
2019/09/17	5	13.95	4	14.00	14.00	1	17,057	0.01%
2019/09/16	27	13.89	7	13.85	13.85	20	17,059	0.12%
2019/09/12	1	13.85	8	13.87	13.85	-7	17,050	-0.04%
2019/09/11	2	13.88	2.5	13.90	13.90	-0.5	17,071	0.00%
2019/09/10	16	13.85	16	13.85	13.90	0	17,039	0.00%
2019/09/09	12.3	13.80	9	13.80	13.80	3.3	16,822	0.02%
2019/09/06	6	13.70	6	13.68	13.75	0	16,748	0.00%
2019/09/05	9	13.60	12	13.61	13.65	-3	16,697	-0.02%
2019/09/04	7	13.49	0	0.00	13.50	7	16,807	0.04%
2019/09/03	3	13.48	0	0.00	13.45	3	16,973	0.02%
2019/09/02	26	13.47	7.6	13.43	13.45	18.4	17,144	0.11%
2019/08/30	17	13.38	20	13.35	13.40	-3	17,252	-0.02%
2019/08/29	15	13.37	0	0.00	13.35	15	16,717	0.09%
2019/08/28	8	13.47	0	0.00	13.50	8	16,111	0.05%
2019/08/27	16	13.48	2	13.60	13.45	14	16,227	0.09%
2019/08/26	13	13.54	0	0.00	13.50	13	16,116	0.08%
2019/08/23	7	13.64	130	13.70	13.65	-123	16,094	-0.76%	大賣/鉅額交易
2019/08/22	3	13.70	0	0.00	13.70	3	16,110	0.02%
2019/08/21	5	13.61	0	0.00	13.65	5	17,472	0.03%
2019/08/20	3	13.68	3	13.70	13.65	0	17,581	0.00%
2019/08/19	6	13.65	0	0.00	13.65	6	17,732	0.03%
2019/08/16	2	13.65	5	13.56	13.55	-3	17,708	-0.02%
2019/08/15	5	13.51	2	13.50	13.50	3	17,571	0.02%
2019/08/14	3	13.67	3	13.70	13.65	0	17,700	0.00%
2019/08/13	10	13.66	80	13.65	13.60	-70	17,669	-0.40%
2019/08/12	68.8	13.72	165	13.72	13.70	-96.2	17,584	-0.55%	大賣/
2019/08/08	96	14.33	0	0.00	14.30	96	17,240	0.56%
2019/08/07	6	14.31	0	0.00	14.35	6	16,817	0.04%
2019/08/06	9	14.18	10	14.10	14.35	-1	16,932	-0.01%
2019/08/05	6	14.33	76	14.34	14.35	-70	16,796	-0.42%
2019/08/02	76	14.30	1	14.30	14.25	75	16,717	0.45%
2019/08/01	10	14.53	1	14.45	14.45	9	16,650	0.05%
2019/07/31	6	14.67	43	14.70	14.60	-37	16,544	-0.22%
2019/07/30	0	0.00	3	14.70	14.60	-3	16,217	-0.02%
2019/07/26	12	14.69	0	0.00	14.65	12	16,678	0.07%
2019/07/25	1	14.60	32	14.72	14.75	-31	16,853	-0.18%
2019/07/24	4	14.60	1	14.70	14.55	3	16,819	0.02%
2019/07/23	20	14.70	6	14.78	14.65	14	17,011	0.08%
2019/07/22	0	0.00	11	14.73	14.75	-11	17,563	-0.06%
2019/07/19	2	14.70	8.4	14.70	14.70	-6.4	17,729	-0.04%
2019/07/18	0	0.00	6	14.63	14.65	-6	17,732	-0.03%
2019/07/17	0	0.00	10.5	14.60	14.65	-10.5	17,651	-0.06%
2019/07/16	5	14.60	13	14.57	14.55	-8	17,741	-0.05%
2019/07/15	50	14.55	3	14.55	14.55	47	17,655	0.27%
2019/07/12	50.2	14.62	3	14.62	14.55	47.2	17,662	0.27%
2019/07/11	51	14.50	1	14.50	14.50	50	17,487	0.29%
2019/07/10	3	14.35	0	0.00	14.40	3	17,438	0.02%
2019/07/09	4.2	14.35	0	0.00	14.40	4.2	17,517	0.02%
2019/07/08	3	14.40	1	14.40	14.40	2	17,633	0.01%
2019/07/05	29	14.34	2	14.35	14.30	27	17,668	0.15%
2019/07/04	10	14.30	0	0.00	14.35	10	17,888	0.06%
2019/07/03	10	14.25	0	0.00	14.30	10	17,897	0.06%
2019/07/02	21	14.30	1.1	14.29	14.25	19.9	17,951	0.11%
2019/07/01	12	14.30	0	0.00	14.30	12	17,976	0.07%
2019/06/27	0	0.00	2	14.35	14.30	-2	17,996	-0.01%
2019/06/25	0	0.00	11	14.35	14.35	-11	18,010	-0.06%
2019/06/24	1	14.25	5	14.35	14.35	-4	18,085	-0.02%
2019/06/21	0	0.00	7	14.35	14.35	-7	18,238	-0.04%
2019/06/20	10	14.35	1	14.35	14.35	9	18,312	0.05%
2019/06/19	25	14.21	13.1	14.29	14.30	11.9	18,669	0.06%
2019/06/18	4	14.15	3	14.17	14.20	1	18,541	0.01%
2019/06/17	10	14.16	0	14.20	14.15	10	18,696	0.05%
2019/06/14	3	14.07	0	0.00	14.15	3	18,893	0.02%
2019/06/12	5	14.02	116	14.00	14.05	-111	18,976	-0.58%	大賣/鉅額交易
2019/06/11	16	14.35	0	0.00	14.15	16	18,809	0.09%
2019/06/10	10	14.30	10	14.30	14.30	0	18,748	0.00%
2019/06/06	0	0.00	6	14.24	14.25	-6	18,749	-0.03%
2019/06/05	1	14.15	31	14.15	14.20	-30	19,513	-0.15%
2019/06/04	2	14.15	0	0.00	14.10	2	19,525	0.01%
2019/05/31	9	14.10	5	14.10	14.10	4	19,408	0.02%
2019/05/30	9	13.95	8	13.95	14.00	1	19,139	0.01%
2019/05/28	9	13.98	0	0.00	13.90	9	19,593	0.05%
2019/05/27	1	14.00	13	14.05	14.10	-12	18,394	-0.07%
2019/05/24	3	14.00	0	0.00	14.00	3	18,252	0.02%
2019/05/23	1	13.85	0	0.00	13.95	1	18,161	0.01%
2019/05/22	0	0.00	103	13.90	13.85	-103	18,265	-0.56%	大賣/鉅額交易
2019/05/21	20	13.95	6	14.00	14.00	14	18,406	0.08%
2019/05/20	2	13.80	0	0.00	13.85	2	18,269	0.01%
2019/05/17	11	13.75	0	0.00	13.75	11	18,335	0.06%
2019/05/16	9	13.70	0	0.00	13.70	9	18,410	0.05%
2019/05/15	7	13.78	0	0.00	13.75	7	18,301	0.04%
2019/05/14	103	13.80	10	13.70	13.75	93	18,286	0.51%	大買/
2019/05/13	2	13.88	2.2	13.90	13.85	-0.2	18,111	0.00%
2019/05/10	3	13.88	0	0.00	13.85	3	18,186	0.02%
2019/05/09	45.1	13.96	0	0.00	13.85	45.1	18,350	0.25%
2019/05/08	29	13.98	0	0.00	14.05	29	18,217	0.16%
2019/05/07	1	13.90	3	13.92	13.95	-2	18,179	-0.01%
2019/05/06	76	13.85	0	0.00	13.85	76	18,278	0.42%
2019/05/03	79	14.00	0	0.00	14.00	79	18,092	0.44%
2019/05/02	26	14.04	0	0.00	14.10	26	17,827	0.15%
2019/04/30	10.2	14.01	41	14.05	14.00	-30.8	17,854	-0.17%
2019/04/29	31	13.94	15	13.95	14.00	16	17,960	0.09%
2019/04/26	134	13.85	19	13.86	13.90	115	17,634	0.65%	大買/鉅額交易
2019/04/25	106.3	14.15	0	0.00	14.10	106.3	16,934	0.63%	大買/鉅額交易
2019/04/24	9	14.18	0	0.00	14.20	9	16,893	0.05%
2019/04/23	3	14.10	0	0.00	14.15	3	16,882	0.02%
2019/04/22	30	14.12	0	0.00	14.10	30	16,841	0.18%
2019/04/19	50	14.20	13.1	14.25	14.25	36.9	16,670	0.22%
2019/04/18	18	14.16	42.1	14.20	14.20	-24.1	16,873	-0.14%
2019/04/17	34	14.20	1	14.25	14.20	33	16,974	0.19%
2019/04/16	9	14.20	0	0.00	14.20	9	16,985	0.05%
2019/04/15	4	14.21	16	14.25	14.20	-12	17,120	-0.07%
2019/04/12	12	14.20	3	14.20	14.20	9	17,108	0.05%
2019/04/11	10	14.25	45	14.29	14.25	-35	16,935	-0.21%
2019/04/10	21	14.23	2	14.23	14.25	19	16,894	0.11%
2019/04/09	24	14.20	0.1	14.25	14.25	23.9	16,839	0.14%
2019/04/08	1.8	14.15	10	14.15	14.15	-8.2	16,866	-0.05%
2019/04/03	7	14.09	145	14.07	14.10	-138	16,981	-0.81%	大賣/鉅額交易
2019/04/02	6	14.09	12.5	14.10	14.10	-6.5	17,161	-0.04%
2019/04/01	0.2	14.00	2	14.05	14.00	-1.8	17,226	-0.01%
2019/03/29	5	14.00	1	14.05	14.05	4	17,144	0.02%
2019/03/28	15	13.95	1	13.95	13.95	14	17,027	0.08%
2019/03/27	27	13.99	0	0.00	13.95	27	17,111	0.16%
2019/03/26	10	14.00	13	14.00	14.00	-3	17,109	-0.02%
2019/03/25	47	13.80	0	0.00	13.85	47	17,336	0.27%
2019/03/22	87	13.90	0	0.00	13.85	87	17,093	0.51%
2019/03/21	45.5	13.95	0	0.00	14.00	45.5	16,710	0.27%
2019/03/20	11	13.98	1	14.00	14.00	10	16,833	0.06%
2019/03/19	133	13.96	129	14.00	14.00	4	16,689	0.02%	大買/大賣/
2019/03/18	4	13.85	0	0.00	13.90	4	16,585	0.02%
2019/03/15	17	13.82	16	13.75	13.85	1	16,712	0.01%
2019/03/14	0	0.00	1	13.75	13.75	-1	16,591	-0.01%
2019/03/13	17	13.75	3	13.80	13.75	14	16,703	0.08%
2019/03/12	9	13.73	0	0.00	13.75	9	16,757	0.05%
2019/03/11	79	13.71	0	0.00	13.65	79	16,589	0.48%
2019/03/08	11	13.88	0	0.00	13.85	11	15,595	0.07%
2019/03/07	11	13.98	2	13.95	13.95	9	15,702	0.06%
2019/03/06	2	13.95	0	0.00	14.00	2	15,935	0.01%
2019/03/05	6	13.90	0	0.00	13.90	6	16,045	0.04%
2019/03/04	7	13.84	5	13.91	13.95	2	16,225	0.01%
2019/02/27	8	13.94	0	0.00	13.95	8	16,183	0.05%
2019/02/26	12	13.92	5	13.96	13.95	7	16,222	0.04%
2019/02/25	15	13.90	0	0.00	14.00	15	16,290	0.09%
2019/02/22	1	13.95	1	13.95	13.95	0	16,398	0.00%
2019/02/21	40	13.90	31	13.85	13.90	9	16,512	0.05%
2019/02/20	8	13.85	0	0.00	13.90	8	16,535	0.05%
2019/02/19	11	13.80	3	13.80	13.80	8	16,462	0.05%
2019/02/18	9	13.76	1.4	13.85	13.80	7.6	16,430	0.05%
2019/02/15	11	13.72	16	13.70	13.70	-5	16,537	-0.03%
2019/02/14	2	13.63	0.1	13.70	13.65	1.9	16,621	0.01%
2019/02/13	17	13.64	0.5	13.70	13.60	16.5	16,717	0.10%
2019/02/12	125	13.64	0.5	13.75	13.65	124.5	16,829	0.74%	大買/鉅額交易
2019/02/11	22	13.61	0.6	13.75	13.65	21.4	16,800	0.13%
2019/01/30	17	13.52	0	0.00	13.60	17	16,820	0.10%
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	20	13.40	0	0.00	13.45	20	16,700	0.12%
2019/01/24	4	13.31	0	0.00	13.30	4	16,586	0.02%
2019/01/23	3	13.40	2	13.35	13.40	1	16,684	0.01%
2019/01/22	15	13.25	0	0.00	13.30	15	16,675	0.09%
2019/01/21	13	13.32	0	0.00	13.30	13	16,457	0.08%
2019/01/17	0	0.00	0.7	13.40	13.35	-0.7	16,659	0.00%
2019/01/16	5	13.31	0	0.00	13.30	5	16,779	0.03%
2019/01/15	3	13.40	5	13.40	13.45	-2	16,635	-0.01%
2019/01/14	5	13.31	3	13.30	13.35	2	16,573	0.01%
2019/01/11	1	13.20	2	13.25	13.30	-1	16,769	-0.01%
2019/01/10	63	13.30	20	13.30	13.35	43	16,581	0.26%
2019/01/09	0	0.00	31	13.40	13.45	-31	16,565	-0.19%
2019/01/08	40	13.20	0	0.00	13.25	40	16,487	0.24%
2019/01/07	2	13.20	75	13.22	13.35	-73	16,653	-0.44%
2019/01/04	7	13.01	0	0.00	13.00	7	16,888	0.04%
2019/01/03	10	13.10	0	0.00	13.10	10	17,612	0.06%
2019/01/02	1	13.10	0	0.00	13.10	1	17,693	0.01%
2018/12/28	3	13.10	0	0.00	13.05	3	17,671	0.02%
2018/12/27	12	13.10	1	13.10	13.10	11	17,784	0.06%
2018/12/26	46	13.00	2	12.95	12.95	44	17,890	0.25%
2018/12/25	71	13.09	0	0.00	13.05	71	17,653	0.40%
2018/12/24	5	13.16	0	0.00	13.20	5	17,542	0.03%
2018/12/22	19	13.23	0	0.00	13.20	19	17,548	0.11%
2018/12/21	20	13.25	0	0.00	13.25	20	17,596	0.11%
2018/12/20	8	13.29	23.9	13.30	13.25	-15.9	17,717	-0.09%
2018/12/19	13	13.26	0	0.00	13.35	13	17,629	0.07%
2018/12/18	20	13.26	0	0.00	13.25	20	17,601	0.11%
2018/12/17	1	13.40	0	0.00	13.35	1	17,599	0.01%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	15	13.40	0	0.00	13.45	15	17,757	0.08%
2018/12/12	3.2	13.40	0	0.00	13.40	3.2	17,610	0.02%
2018/12/11	38	13.35	4	13.35	13.35	34	17,482	0.19%
2018/12/10	27.3	13.39	0	0.00	13.35	27.3	17,429	0.16%
2018/12/06	14	13.45	6	13.50	13.45	8	17,179	0.05%
2018/12/05	13	13.50	0	0.00	13.55	13	17,221	0.08%
2018/12/04	6	13.61	0	0.00	13.65	6	17,242	0.03%
2018/12/03	3	13.67	0	0.00	13.65	3	17,463	0.02%
2018/11/30	6	13.57	0	0.00	13.55	6	17,444	0.03%
2018/11/29	4	13.58	0	0.00	13.50	4	17,363	0.02%
2018/11/28	5	13.55	0	0.00	13.55	5	17,095	0.03%
2018/11/27	37.1	13.50	0	0.00	13.45	37.1	16,987	0.22%
2018/11/26	2	13.50	0	0.00	13.50	2	17,020	0.01%
2018/11/23	40	13.50	0	0.00	13.50	40	16,853	0.24%
2018/11/22	5.2	13.60	0	0.00	13.60	5.2	16,676	0.03%
2018/11/21	0	0.00	0.2	13.75	13.70	-0.2	16,535	0.00%
2018/11/20	1	13.80	0	0.00	13.75	1	16,426	0.01%
2018/11/19	25	13.90	0	0.00	13.95	25	16,773	0.15%
2018/11/16	0.2	13.90	0	0.00	13.90	0.2	17,274	0.00%
2018/11/14	0	0.00	1	13.75	13.80	-1	19,334	-0.01%
2018/11/13	6	13.70	0	0.00	13.75	6	19,703	0.03%
2018/11/12	1	13.80	4	13.80	13.80	-3	19,713	-0.02%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/08	2	14.00	0.2	14.05	14.05	1.8	20,046	0.01%
2018/11/07	0	0.00	4	13.90	13.95	-4	20,139	-0.02%
2018/11/06	3	13.90	9	13.88	13.85	-6	20,262	-0.03%
2018/11/05	5	13.70	8	13.72	13.85	-3	20,550	-0.01%
2018/11/02	3.9	13.70	0	0.00	13.75	3.9	20,877	0.02%
2018/11/01	6	13.65	0	0.00	13.70	6	21,114	0.03%
2018/10/31	3	13.70	15	13.75	13.75	-12	21,296	-0.06%
2018/10/30	4	13.40	0	0.00	13.50	4	21,577	0.02%
2018/10/29	36	13.33	0	0.00	13.35	36	21,656	0.17%
2018/10/26	4	13.39	12.1	13.45	13.40	-8.1	21,831	-0.04%
2018/10/25	7.1	13.40	0	0.00	13.40	7.1	21,800	0.03%
2018/10/24	2	13.60	0.7	13.75	13.65	1.3	21,778	0.01%
2018/10/23	10	13.76	102	13.75	13.70	-92	21,699	-0.42%	大賣/
2018/10/22	12	13.80	0	0.00	13.90	12	21,736	0.06%
2018/10/19	26	13.80	0	0.00	13.75	26	21,778	0.12%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	5	13.99	53	13.99	13.95	-48	21,692	-0.22%
2018/10/16	7	13.99	0	0.00	14.00	7	21,573	0.03%
2018/10/15	11	13.96	0	0.00	13.95	11	21,462	0.05%
2018/10/12	26	14.01	4	13.85	14.15	22	21,219	0.10%
2018/10/11	85	13.94	297	13.99	13.90	-212	20,843	-1.02%	大賣/鉅額交易
2018/10/09	40	14.41	3	14.40	14.40	37	20,095	0.18%
2018/10/08	33	14.42	2.4	14.42	14.40	30.6	20,094	0.15%
2018/10/05	84	14.47	20	14.46	14.45	64	20,007	0.32%
2018/10/04	109	14.55	3	14.55	14.60	106	19,791	0.54%	大買/鉅額交易
2018/10/02	2.2	14.76	0	0.00	14.75	2.2	19,642	0.01%
2018/10/01	2	14.85	0	0.00	14.85	2	19,487	0.01%
2018/09/28	2.2	14.70	0	0.00	14.75	2.2	19,516	0.01%
2018/09/27	1	14.60	10	14.65	14.75	-9	19,372	-0.05%
2018/09/26	4	14.65	343	14.65	14.65	-339	19,114	-1.77%	大賣/鉅額交易
2018/09/21	11	14.55	51	14.66	14.70	-40	19,115	-0.21%
2018/09/20	10	14.55	88.5	14.60	14.60	-78.5	18,765	-0.42%
2018/09/19	10	14.45	0.7	14.55	14.55	9.3	18,727	0.05%
2018/09/18	3.1	14.44	23.9	14.45	14.45	-20.8	18,652	-0.11%
2018/09/17	1	14.35	96	14.40	14.40	-95	18,647	-0.51%
2018/09/14	30	14.43	9	14.43	14.35	21	18,691	0.11%
2018/09/12	0	0.00	2	14.18	14.15	-2	18,675	-0.01%
2018/09/11	32	14.02	0	0.00	14.10	32	18,757	0.17%
2018/09/10	21	14.06	0	0.00	14.10	21	18,765	0.11%
2018/09/07	125	14.18	4	14.30	14.15	121	18,837	0.64%	大買/鉅額交易
2018/09/06	4	14.29	0	0.00	14.25	4	18,861	0.02%
2018/09/05	25	14.35	0	0.00	14.30	25	18,788	0.13%
2018/09/04	1	14.40	0	0.00	14.40	1	18,821	0.01%
2018/08/31	6	14.41	0	14.50	14.45	6	19,079	0.03%
2018/08/30	3	14.40	0	0.00	14.35	3	19,020	0.02%
2018/08/29	0	0.00	17	14.44	14.50	-17	19,044	-0.09%
2018/08/28	17	14.45	1	14.50	14.45	16	19,145	0.08%
2018/08/27	4	14.38	13	14.35	14.40	-9	19,145	-0.05%
2018/08/24	72	14.25	1	14.30	14.25	71	19,188	0.37%
2018/08/23	248	14.40	5.2	14.36	14.35	242.8	19,121	1.27%	大買/鉅額交易
2018/08/22	115	14.51	129	14.55	14.55	-14	18,738	-0.07%	大買/大賣/
2018/08/21	54	15.34	43	15.29	15.35	11	17,223	0.06%
2018/08/20	113	15.14	86	15.08	15.10	27	16,252	0.17%	大買/
2018/08/17	13.1	15.01	5	15.05	15.00	8.1	15,675	0.05%
2018/08/16	57	14.94	0	0.00	14.90	57	15,468	0.37%
2018/08/15	20	14.97	1	15.00	14.95	19	15,153	0.13%
2018/08/14	5	15.00	20	15.05	15.05	-15	14,943	-0.10%
2018/08/13	22	15.04	35	15.05	15.00	-13	14,941	-0.09%
2018/08/10	20	14.97	26	15.06	15.10	-6	14,706	-0.04%
2018/08/09	29	14.97	0	0.00	14.90	29	14,439	0.20%
2018/08/08	62	14.97	31	14.98	15.00	31	14,035	0.22%
2018/08/07	61	14.93	0	0.00	14.90	61	13,985	0.44%
2018/08/06	35	14.99	5	15.00	14.90	30	13,871	0.22%
2018/08/03	7	14.99	0	0.00	15.05	7	13,540	0.05%
2018/08/02	42	14.99	0	0.00	14.95	42	13,596	0.31%
2018/08/01	8	15.01	0	0.00	15.05	8	13,554	0.06%
2018/07/31	24	14.96	0	0.00	15.00	24	13,566	0.18%
2018/07/30	0	0.00	5	14.95	15.00	-5	13,363	-0.04%
2018/07/27	4	14.95	50	14.95	14.95	-46	13,338	-0.34%
2018/07/26	0	0.00	24	14.85	14.90	-24	13,298	-0.18%
2018/07/25	0	0.00	11	14.80	14.80	-11	13,372	-0.08%
2018/07/24	0	0.00	1	14.80	14.85	-1	13,485	-0.01%
2018/07/23	2	14.68	0	0.00	14.70	2	13,481	0.01%
2018/07/19	10	14.65	1	14.60	14.60	9	13,516	0.07%
2018/07/17	2	14.55	3	14.55	14.55	-1	13,553	-0.01%
2018/07/16	0	0.00	3	14.50	14.45	-3	13,464	-0.02%
2018/07/13	1	14.55	50	14.60	14.60	-49	13,434	-0.36%
2018/07/12	57	14.50	0	0.00	14.50	57	13,436	0.42%
2018/07/11	51	14.40	50	14.35	14.40	1	13,462	0.01%
2018/07/10	5	14.40	0	0.00	14.45	5	13,479	0.04%
2018/07/09	21	14.21	3	14.32	14.30	18	13,454	0.13%
2018/07/06	13	14.17	0	14.20	14.15	13	13,456	0.10%
2018/07/05	3	14.33	0	0.00	14.25	3	13,373	0.02%
2018/07/04	2	14.30	17.9	14.25	14.30	-15.9	13,504	-0.12%
2018/07/03	53	14.26	0	0.00	14.25	53	13,666	0.39%
2018/06/29	31	14.37	0	0.00	14.40	31	13,771	0.23%
2018/06/28	15	14.38	2	14.35	14.35	13	13,709	0.09%
2018/06/27	22	14.40	0	0.00	14.40	22	13,698	0.16%
2018/06/26	2.8	14.43	0	0.00	14.40	2.8	13,809	0.02%
2018/06/25	5	14.47	0	0.00	14.45	5	13,897	0.04%
2018/06/22	54	14.45	0	0.00	14.40	54	14,053	0.38%
2018/06/21	21	14.50	30	14.53	14.50	-9	14,121	-0.06%
2018/06/19	0	0.00	2	14.40	14.40	-2	14,323	-0.01%
2018/06/15	22	14.50	0	0.00	14.55	22	14,339	0.15%
2018/06/14	12	14.56	40	14.50	14.45	-28	14,223	-0.20%
2018/06/13	4	14.80	1	14.80	14.75	3	14,065	0.02%
2018/06/12	8	14.79	100	14.80	14.75	-92	14,389	-0.64%
2018/06/11	5	14.90	0	0.00	14.85	5	14,257	0.04%
2018/06/08	7	14.99	22	14.93	14.95	-15	14,340	-0.10%
2018/06/07	4	15.00	9	14.98	15.05	-5	14,243	-0.03%
2018/06/05	26	14.98	6	14.95	15.00	20	14,115	0.14%
2018/06/04	0.5	14.85	0	0.00	14.90	0.5	13,903	0.00%
2018/05/31	0	0.00	3	14.65	14.75	-3	13,701	-0.02%
2018/05/30	3	14.58	0	0.00	14.55	3	13,274	0.02%
2018/05/29	0	0.00	3.2	14.80	14.75	-3.2	13,122	-0.02%
2018/05/28	5	14.75	2.8	14.79	14.80	2.2	13,183	0.02%
2018/05/25	18	14.85	0	0.00	14.80	18	13,337	0.13%
2018/05/24	10	14.80	0	0.00	14.85	10	13,445	0.07%
2018/05/23	0	0.00	4	14.80	14.80	-4	13,557	-0.03%
2018/05/22	62	14.85	150	14.90	14.85	-88	13,697	-0.64%	大賣/
2018/05/21	30	14.80	50	14.85	14.90	-20	13,831	-0.14%
2018/05/18	0	0.00	2	14.80	14.80	-2	13,868	-0.01%
2018/05/17	0	0.00	102	14.78	14.70	-102	13,999	-0.73%	大賣/鉅額交易
2018/05/16	0	0.00	101	14.68	14.70	-101	14,038	-0.72%	大賣/鉅額交易
2018/05/15	28	14.60	1	14.60	14.60	27	14,658	0.18%
2018/05/14	40	14.60	14	14.60	14.60	26	15,487	0.17%
2018/05/11	4	14.58	32.2	14.55	14.60	-28.2	15,514	-0.18%
2018/05/10	5	14.45	22	14.55	14.45	-17	15,325	-0.11%
2018/05/09	0	0.00	3	14.47	14.50	-3	15,161	-0.02%
2018/05/08	1	14.45	4	14.48	14.45	-3	15,184	-0.02%
2018/05/07	9	14.35	3	14.45	14.45	6	15,099	0.04%
2018/05/04	148	14.35	0	0.00	14.35	148	15,118	0.98%	大買/鉅額交易
2018/05/03	1	14.50	0	0.00	14.35	1	15,080	0.01%
2018/04/30	10	14.45	20	14.35	14.45	-10	15,189	-0.07%
2018/04/27	0	0.00	1	14.30	14.35	-1	15,086	-0.01%
2018/04/26	8	14.20	0	0.00	14.20	8	15,067	0.05%
2018/04/25	8	14.20	0	0.00	14.25	8	15,036	0.05%
2018/04/24	2	14.30	0	0.00	14.25	2	15,298	0.01%
2018/04/23	0	0.00	2	14.30	14.40	-2	15,479	-0.01%
2018/04/20	0	0.00	1	14.25	14.30	-1	15,480	-0.01%
2018/04/19	3	14.22	0	0.00	14.30	3	15,652	0.02%
2018/04/18	1	14.15	0.3	14.15	14.20	0.7	15,680	0.00%
2018/04/17	1	14.15	0	0.00	14.20	1	15,783	0.01%
2018/04/16	6	14.20	1	14.20	14.25	5	15,884	0.03%
2018/04/13	0	0.00	0.4	14.25	14.25	-0.4	16,225	0.00%
2018/04/12	1	14.30	0	0.00	14.30	1	16,449	0.01%
2018/04/11	2	14.35	1	14.30	14.30	1	16,728	0.01%
2018/04/10	0	0.00	5	14.25	14.30	-5	16,733	-0.03%
2018/04/09	10	14.10	0	0.00	14.10	10	16,726	0.06%
2018/04/03	7	14.09	0	0.00	14.10	7	16,906	0.04%
2018/04/02	4	14.28	0	0.00	14.20	4	16,856	0.02%
2018/03/31	1.4	14.25	0	0.00	14.25	1.4	16,829	0.01%
2018/03/30	1	14.25	12	14.25	14.30	-11	16,996	-0.06%
2018/03/29	0	0.00	0.5	14.30	14.30	-0.5	16,902	0.00%
2018/03/28	200	14.40	0	0.00	14.35	200	16,653	1.20%	大買/鉅額交易
2018/03/27	0	0.00	2	14.50	14.55	-2	16,650	-0.01%
2018/03/26	14	14.30	2	14.30	14.35	12	16,445	0.07%
2018/03/23	18	14.24	1	14.20	14.30	17	16,483	0.10%
2018/03/22	5	14.46	63	14.48	14.45	-58	16,264	-0.36%
2018/03/21	4	14.50	23.2	14.50	14.55	-19.2	16,201	-0.12%
2018/03/20	0	0.00	1.8	14.50	14.50	-1.8	16,377	-0.01%
2018/03/19	6	14.50	16	14.50	14.50	-10	16,415	-0.06%
2018/03/16	6	14.29	15	14.35	14.35	-9	16,305	-0.06%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	67	14.35	4	14.34	14.40	63	16,117	0.39%
2018/03/13	4	14.10	1.1	14.19	14.20	2.9	16,075	0.02%
2018/03/12	14	14.05	3	14.10	14.10	11	16,091	0.07%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	2	13.95	0	0.00	13.95	2	16,248	0.01%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	10	14.00	0	0.00	14.00	10	16,793	0.06%
2018/03/05	35	14.00	0	0.00	13.95	35	17,297	0.20%
2018/03/02	54	14.00	0	0.00	14.00	54	17,291	0.31%
2018/03/01	4	14.10	2	14.15	14.15	2	17,253	0.01%
2018/02/27	1	14.10	0	0.00	14.20	1	17,216	0.01%
2018/02/26	0	0.00	0.2	14.10	14.10	-0.2	17,084	0.00%
2018/02/23	21	14.19	0	0.00	14.20	21	16,978	0.12%
2018/02/22	1	13.85	0	0.00	13.90	1	17,347	0.01%
2018/02/21	2.3	13.96	3	14.00	14.00	-0.7	17,795	0.00%
2018/02/12	37	13.72	1	13.75	13.70	36	17,653	0.20%
2018/02/09	28	13.58	0	0.00	13.60	28	17,554	0.16%
2018/02/08	10	13.71	0	0.00	13.65	10	17,330	0.06%
2018/02/07	26	13.58	5	13.85	13.50	21	17,154	0.12%
2018/02/06	13	13.90	0	0.00	13.45	13	16,510	0.08%
2018/02/05	51.1	14.35	2	14.30	14.30	49.1	15,559	0.32%
2018/02/02	4	14.54	0	0.00	14.60	4	15,368	0.03%
2018/01/31	100	14.55	0	0.00	14.70	100	15,511	0.64%
2018/01/30	0	0.00	50	14.70	14.60	-50	15,320	-0.33%
2018/01/29	10	14.75	2	14.80	14.75	8	15,281	0.05%
2018/01/26	1	14.75	0	0.00	14.75	1	15,180	0.01%
2018/01/25	15	14.70	0	0.00	14.80	15	15,167	0.10%
2018/01/24	2	14.70	30.3	14.70	14.70	-28.3	14,936	-0.19%
2018/01/22	0	0.00	22	14.75	14.80	-22	14,771	-0.15%
2018/01/19	0	0.00	2.1	14.70	14.80	-2.1	14,703	-0.01%
2018/01/18	0	0.00	34	14.80	14.75	-34	14,634	-0.23%
2018/01/17	4	14.55	72	14.60	14.65	-68	14,314	-0.48%
2018/01/16	1	14.45	20	14.60	14.60	-19	14,070	-0.14%
2018/01/15	2	14.50	0	0.00	14.55	2	13,970	0.01%
2018/01/11	0	0.00	300	14.55	14.55	-300	13,779	-2.18%	大賣/鉅額交易
2018/01/10	16	14.50	303	14.55	14.55	-287	13,873	-2.07%	大賣/鉅額交易
2018/01/08	10	14.40	2.4	14.32	14.40	7.6	13,508	0.06%
2018/01/05	14	14.14	221.5	14.15	14.20	-207.5	13,336	-1.56%	大賣/鉅額交易
2018/01/04	6	14.03	302.4	14.05	14.05	-296.4	13,532	-2.19%	大賣/鉅額交易
2018/01/03	9	14.06	20.4	14.10	14.10	-11.4	13,634	-0.08%
2018/01/02	2	14.00	1	14.05	14.00	1	13,521	0.01%