台新金 (2887)-玉山-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
▼0.25
漲幅
-1.42%
成交量
35,420張
產業
上市金融類股
1888人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/04/19	43	17.36	101	17.28	17.35	-58	15,924	-0.36%	大賣/
2024/04/18	11.2	17.59	16.2	17.60	17.60	-5	15,600	-0.03%
2024/04/17	56.1	17.53	0.3	17.65	17.55	55.9	15,465	0.36%
2024/04/16	51	17.56	41	17.46	17.40	10	15,357	0.07%
2024/04/15	9.7	17.87	6.1	17.90	17.85	3.7	14,865	0.02%
2024/04/12	25.3	17.93	5.4	17.95	17.90	19.9	14,797	0.13%
2024/04/11	10.1	18.00	0.2	18.05	18.00	9.9	14,551	0.07%
2024/04/10	4.5	18.11	13.8	18.10	18.10	-9.2	14,512	-0.06%
2024/04/09	14.2	18.10	2.7	18.13	18.10	11.5	14,490	0.08%
2024/04/08	26.4	18.03	37.7	18.01	18.05	-11.3	14,371	-0.08%
2024/04/03	14.4	17.95	28.4	17.95	17.90	-14	14,267	-0.10%
2024/04/02	2	18.05	4.2	18.05	18.05	-2.2	14,268	-0.02%
2024/04/01	37.1	18.06	0	0.00	18.05	37.1	14,313	0.26%
2024/03/29	5.4	18.04	8	18.02	18.00	-2.6	14,282	-0.02%
2024/03/28	5	18.00	4	18.00	17.95	1	14,097	0.01%
2024/03/27	3	18.03	6	18.04	18.05	-3	14,000	-0.02%
2024/03/26	5.1	18.00	10.4	18.01	18.05	-5.3	14,045	-0.04%
2024/03/25	11.2	18.00	20.3	18.00	17.95	-9.1	14,023	-0.06%
2024/03/22	4	18.01	7.3	18.01	18.05	-3.4	14,188	-0.02%
2024/03/21	4	17.99	20	18.04	18.05	-16	14,184	-0.11%
2024/03/20	100.2	17.90	1	17.85	17.85	99.2	14,344	0.69%
2024/03/19	15.1	17.92	4	17.90	17.90	11.1	14,461	0.08%
2024/03/18	9.2	18.11	6	18.10	18.10	3.2	14,282	0.02%
2024/03/15	15	17.97	25.2	18.13	18.15	-10.2	14,187	-0.07%
2024/03/14	147.3	18.10	24.7	18.11	18.20	122.6	13,639	0.90%	大買/鉅額交易
2024/03/13	3.6	17.90	17.1	17.92	17.95	-13.5	13,230	-0.10%
2024/03/12	17	17.84	6.6	17.87	17.90	10.4	13,031	0.08%
2024/03/11	35.6	17.82	1.6	17.81	17.80	34	12,987	0.26%
2024/03/08	6.2	17.71	38.6	17.78	17.85	-32.4	12,960	-0.25%
2024/03/07	78.4	17.69	2.3	17.67	17.70	76.1	12,762	0.60%
2024/03/06	42.2	17.69	23.4	17.67	17.70	18.7	12,726	0.15%
2024/03/05	26.5	17.35	17	17.35	17.30	9.5	12,922	0.07%
2024/03/04	24.8	17.40	2	17.35	17.35	22.8	12,936	0.18%
2024/03/01	26.2	17.39	0.2	17.40	17.35	26	13,014	0.20%
2024/02/29	12.2	17.31	13.4	17.35	17.40	-1.2	12,970	-0.01%
2024/02/27	21.3	17.24	1	17.25	17.25	20.3	12,722	0.16%
2024/02/26	4.8	17.29	1.1	17.30	17.25	3.7	12,521	0.03%
2024/02/23	19	17.32	2.9	17.37	17.30	16	12,491	0.13%
2024/02/22	6.2	17.40	0.3	17.45	17.40	5.8	12,768	0.05%
2024/02/21	7	17.37	15.3	17.41	17.45	-8.3	12,805	-0.07%
2024/02/20	53.7	17.39	12.1	17.34	17.35	41.6	12,877	0.32%
2024/02/19	0.3	17.33	46.8	17.29	17.35	-46.5	12,892	-0.36%
2024/02/16	33.8	17.16	28.7	17.17	17.15	5.1	13,054	0.04%
2024/02/15	40.5	17.26	10	17.21	17.15	30.5	12,978	0.24%
2024/02/05	20.4	17.11	3.1	17.14	17.10	17.3	12,700	0.14%
2024/02/02	3.2	17.20	2.7	17.21	17.20	0.5	12,592	0.00%
2024/02/01	4.5	17.21	7	17.20	17.25	-2.5	12,547	-0.02%
2024/01/31	2.3	17.15	4.6	17.16	17.15	-2.3	12,472	-0.02%
2024/01/30	19.8	17.17	0	0.00	17.15	19.8	12,405	0.16%
2024/01/29	7.4	17.35	1.1	17.35	17.35	6.3	12,384	0.05%
2024/01/26	22.1	17.35	0	0.00	17.40	22.1	12,414	0.18%
2024/01/25	6.7	17.21	37.1	17.20	17.20	-30.4	12,448	-0.24%
2024/01/24	19	17.20	9.2	17.16	17.20	9.8	12,455	0.08%
2024/01/23	12.2	17.05	100	17.10	17.05	-87.8	12,547	-0.70%
2024/01/22	40.7	17.06	1	17.05	17.00	39.7	12,592	0.32%
2024/01/19	4.4	17.09	2.5	17.02	17.10	1.9	12,352	0.02%
2024/01/18	22.5	17.03	12	17.04	17.00	10.5	12,316	0.08%
2024/01/17	92.9	17.15	0.1	17.25	17.00	92.8	12,096	0.77%
2024/01/16	34.3	17.34	104	17.35	17.30	-69.7	11,685	-0.60%	大賣/
2024/01/15	55.1	17.68	2.1	17.70	17.60	53	11,373	0.47%
2024/01/12	11	17.67	4	17.70	17.65	7	11,592	0.06%
2024/01/11	11.2	17.82	4	17.85	17.80	7.2	11,521	0.06%
2024/01/10	3.4	17.88	0	0.00	17.80	3.4	11,572	0.03%
2024/01/09	0.5	17.90	13	17.86	17.85	-12.5	11,616	-0.11%
2024/01/08	2.5	17.95	6.5	17.95	17.95	-4	11,642	-0.03%
2024/01/05	24	17.87	5	17.90	17.85	19	11,664	0.16%
2024/01/04	3.2	17.85	3	17.85	17.85	0.2	11,833	0.00%
2024/01/03	10.1	17.87	2	17.85	17.85	8.1	12,183	0.07%
2024/01/02	4	18.01	20	18.05	18.05	-16	12,114	-0.13%
2023/12/29	0.1	18.05	6.7	18.06	18.10	-6.6	12,174	-0.05%
2023/12/28	1	17.95	5	18.04	18.10	-4	12,355	-0.03%
2023/12/27	1.1	17.99	32.7	17.98	17.95	-31.6	12,236	-0.26%
2023/12/26	20	17.90	4	17.90	17.90	16	12,182	0.13%
2023/12/25	5.3	17.73	21.8	17.76	17.80	-16.5	12,226	-0.14%
2023/12/22	12	17.75	12.4	17.75	17.75	-0.4	12,341	0.00%
2023/12/21	4.3	17.69	9.1	17.72	17.75	-4.8	12,393	-0.04%
2023/12/20	11	17.75	1	17.75	17.70	10	12,352	0.08%
2023/12/19	13.7	17.73	7.5	17.73	17.75	6.2	12,298	0.05%
2023/12/18	18.8	17.85	1.2	17.86	17.85	17.6	12,356	0.14%
2023/12/15	27.4	17.91	1.7	17.97	17.85	25.7	12,346	0.21%
2023/12/14	1.1	18.04	76	18.05	18.10	-74.9	11,974	-0.63%
2023/12/13	4.9	17.92	5.4	17.94	17.95	-0.5	11,809	0.00%
2023/12/12	4.8	17.92	2	17.93	18.00	2.8	12,162	0.02%
2023/12/11	5.2	17.90	1.2	17.96	18.00	4.1	12,318	0.03%
2023/12/08	7.3	17.92	0	0.00	17.90	7.3	12,307	0.06%
2023/12/07	9.3	17.92	8	17.99	18.00	1.3	12,294	0.01%
2023/12/06	1.1	17.95	0.5	17.95	18.00	0.6	12,337	0.00%
2023/12/05	34	17.93	8.2	17.90	17.90	25.8	12,315	0.21%
2023/12/04	5.1	18.05	2.8	18.07	18.00	2.3	12,347	0.02%
2023/12/01	4.1	18.00	12.7	18.05	18.00	-8.6	12,427	-0.07%
2023/11/30	2	18.08	9	18.26	18.30	-7	12,330	-0.06%
2023/11/29	11	18.09	0.2	18.15	18.05	10.8	11,815	0.09%
2023/11/28	0	0.00	5.3	18.10	18.15	-5.3	11,684	-0.05%
2023/11/27	33.2	18.17	0.4	18.11	18.05	32.8	11,840	0.28%
2023/11/24	4.1	18.05	0	0.00	18.10	4.1	11,906	0.03%
2023/11/22	9.4	18.12	0	0.00	18.10	9.4	12,042	0.08%
2023/11/21	0	0.00	12	18.20	18.30	-12	12,090	-0.10%
2023/11/20	1.1	17.95	29.3	17.99	18.05	-28.2	11,794	-0.24%
2023/11/17	14.6	18.04	0.1	18.00	18.00	14.5	11,754	0.12%
2023/11/16	0.3	18.00	3	18.00	18.05	-2.7	11,635	-0.02%
2023/11/15	8.4	17.92	10	17.96	18.00	-1.6	11,566	-0.01%
2023/11/14	1.3	17.80	0.2	17.80	17.85	1.1	11,403	0.01%
2023/11/13	0.3	17.85	9.4	17.79	17.80	-9.1	11,644	-0.08%
2023/11/10	4.7	17.79	2	17.70	17.70	2.7	11,971	0.02%
2023/11/09	3.1	17.75	0	0.00	17.75	3.1	12,118	0.03%
2023/11/08	1.3	17.77	10	17.85	17.85	-8.7	12,371	-0.07%
2023/11/07	0	0.00	3.4	17.80	17.80	-3.4	12,486	-0.03%
2023/11/06	11	17.77	0	0.00	17.85	11	12,560	0.09%
2023/11/03	0.4	17.70	8	17.60	17.65	-7.6	12,458	-0.06%
2023/11/02	0	0.00	2	17.60	17.55	-2	12,514	-0.02%
2023/11/01	5.8	17.23	2	17.30	17.25	3.8	12,486	0.03%
2023/10/31	30.1	17.25	0.5	17.30	17.25	29.6	12,588	0.24%
2023/10/30	12.6	17.29	0.5	17.40	17.35	12.1	12,795	0.09%
2023/10/27	0.2	17.50	2	17.48	17.45	-1.8	12,687	-0.01%
2023/10/26	9.1	17.45	0.1	17.50	17.40	9	12,998	0.07%
2023/10/25	4.4	17.60	0.2	17.60	17.60	4.3	13,029	0.03%
2023/10/24	5.7	17.48	11.2	17.47	17.60	-5.5	13,323	-0.04%
2023/10/23	3.2	17.59	20.1	17.60	17.60	-17	13,889	-0.12%
2023/10/20	100.2	17.64	57	17.74	17.75	43.2	14,553	0.30%
2023/10/19	5	17.84	3.2	17.90	17.80	1.8	14,648	0.01%
2023/10/18	2.2	17.80	17.4	17.85	17.90	-15.2	14,787	-0.10%
2023/10/17	11.7	17.82	0	0.00	17.85	11.7	14,959	0.08%
2023/10/16	5.4	17.85	17	17.89	17.90	-11.6	15,150	-0.08%
2023/10/13	15.5	17.88	3	17.90	17.90	12.5	15,439	0.08%
2023/10/12	0	0.00	11.2	17.92	18.00	-11.2	15,603	-0.07%
2023/10/11	15.7	17.66	30	17.75	17.80	-14.3	15,620	-0.09%
2023/10/06	4.1	17.76	0	0.00	17.75	4.1	15,340	0.03%
2023/10/05	16.7	17.69	1	17.75	17.65	15.7	15,440	0.10%
2023/10/04	20.1	17.56	9	17.58	17.60	11.1	15,467	0.07%
2023/10/03	5.2	17.78	1	17.76	17.80	4.1	15,401	0.03%
2023/10/02	4.2	17.86	1	17.90	17.85	3.2	15,831	0.02%
2023/09/28	6.2	17.88	12	17.90	17.90	-5.8	16,289	-0.04%
2023/09/27	1	17.85	11.6	17.80	17.90	-10.6	16,292	-0.06%
2023/09/26	2.3	17.88	10.6	17.82	17.80	-8.3	16,234	-0.05%
2023/09/25	11.7	17.84	4	17.84	17.85	7.7	16,194	0.05%
2023/09/22	11.1	17.79	1.2	17.77	17.75	9.8	16,425	0.06%
2023/09/21	25.6	17.79	2	17.83	17.80	23.6	16,478	0.14%
2023/09/20	17.2	18.02	0	0.00	18.00	17.2	16,294	0.11%
2023/09/19	4.3	18.10	2.1	18.13	18.10	2.2	16,307	0.01%
2023/09/18	3	18.13	5	18.15	18.20	-2	16,455	-0.01%
2023/09/15	100.9	18.15	15.7	18.22	18.30	85.2	16,608	0.51%
2023/09/14	1.9	18.05	21.7	18.06	18.15	-19.8	16,338	-0.12%
2023/09/13	2.8	17.80	1	17.80	17.80	1.8	16,301	0.01%
2023/09/12	8.1	17.76	0	0.00	17.85	8.1	16,570	0.05%
2023/09/11	7	17.78	0	0.00	17.75	7	16,623	0.04%
2023/09/08	6.2	17.74	0	0.00	17.75	6.2	16,706	0.04%
2023/09/07	16.2	17.79	8	17.78	17.75	8.2	16,902	0.05%
2023/09/06	13.2	17.86	4	17.85	17.85	9.2	17,075	0.05%
2023/09/05	15.4	17.99	12.1	18.00	17.95	3.3	17,214	0.02%
2023/09/04	11.2	18.01	3.3	18.01	18.00	7.8	17,298	0.05%
2023/09/01	8.2	17.91	2	18.05	17.90	6.2	17,433	0.04%
2023/08/31	20.5	18.01	12	17.98	17.80	8.5	17,611	0.05%
2023/08/30	7.8	18.09	5	18.09	18.05	2.8	17,572	0.02%
2023/08/29	1.2	17.91	0.8	17.95	17.95	0.4	17,659	0.00%
2023/08/28	6.4	17.86	8.4	17.88	17.80	-2	17,779	-0.01%
2023/08/25	42.1	17.75	14.1	17.78	17.75	28	18,306	0.15%
2023/08/24	7.1	17.80	33	17.83	17.80	-26	18,424	-0.14%
2023/08/23	22.8	17.76	0	0.00	17.75	22.8	18,420	0.12%
2023/08/22	151	17.85	11	17.79	17.80	140	18,493	0.76%	大買/鉅額交易
2023/08/21	2.1	17.82	2	17.75	17.80	0.1	18,684	0.00%
2023/08/18	147	17.68	2.1	17.63	17.65	144.9	18,774	0.77%	大買/鉅額交易
2023/08/17	41.7	17.46	34.1	17.40	17.60	7.6	18,912	0.04%
2023/08/16	25.6	17.58	0	0.00	17.65	25.6	18,805	0.14%
2023/08/15	27.7	18.04	0	0.00	17.90	27.7	18,815	0.15%
2023/08/14	16.5	18.11	39.4	18.08	18.10	-22.9	18,946	-0.12%
2023/08/11	3.1	18.33	17.3	18.38	18.35	-14.2	19,084	-0.07%
2023/08/10	8.5	18.24	8.2	18.20	18.20	0.3	19,166	0.00%
2023/08/09	9.2	18.26	29	18.32	18.30	-19.8	19,246	-0.10%
2023/08/08	4.1	18.18	0	0.00	18.15	4.1	19,430	0.02%
2023/08/07	6	18.28	21.1	18.32	18.30	-15.1	19,599	-0.08%
2023/08/04	7.2	18.17	16.2	18.20	18.20	-9	19,726	-0.05%
2023/08/02	13.4	18.21	28	18.15	18.20	-14.6	19,825	-0.07%
2023/08/01	10.7	18.29	1	18.30	18.35	9.7	20,109	0.05%
2023/07/31	16.3	18.31	0	0.00	18.25	16.3	20,128	0.08%
2023/07/28	12	18.29	0	0.00	18.30	12	19,804	0.06%
2023/07/27	43.1	18.34	5.4	18.45	18.35	37.7	19,669	0.19%
2023/07/26	32.2	18.34	51.8	18.37	18.40	-19.6	19,388	-0.10%
2023/07/25	25.1	19.23	14.3	19.25	19.30	10.9	18,844	0.06%
2023/07/24	17	19.22	6.3	19.19	19.15	10.7	18,061	0.06%
2023/07/21	20	19.26	63.2	19.24	19.25	-43.2	17,763	-0.24%
2023/07/20	9.9	19.30	2.1	19.25	19.35	7.8	17,628	0.04%
2023/07/19	13.5	19.28	9	19.33	19.25	4.5	17,394	0.03%
2023/07/18	15.8	19.37	13.8	19.37	19.40	2	17,223	0.01%
2023/07/17	2.4	19.10	17.7	19.13	19.20	-15.3	16,966	-0.09%
2023/07/14	1.8	18.92	11.7	19.00	19.05	-9.9	16,817	-0.06%
2023/07/13	6.3	18.92	1.4	18.90	18.85	4.9	16,762	0.03%
2023/07/12	7.6	18.81	3	18.80	18.85	4.6	16,749	0.03%
2023/07/11	0.6	18.74	2	18.80	18.85	-1.4	16,703	-0.01%
2023/07/10	4.6	18.45	16	18.45	18.35	-11.4	16,760	-0.07%
2023/07/07	56.8	18.23	25.3	18.30	18.25	31.5	16,722	0.19%
2023/07/06	53.7	18.64	13	18.58	18.50	40.7	16,296	0.25%
2023/07/05	61.1	18.90	3	18.90	18.90	58.1	15,851	0.37%
2023/07/04	7.1	18.95	0	0.00	18.90	7.1	15,812	0.04%
2023/07/03	16.5	18.96	1	19.00	19.00	15.5	15,921	0.10%
2023/06/30	9	18.89	0	0.00	18.90	9	16,122	0.06%
2023/06/29	3.5	18.94	0.2	19.05	19.00	3.3	15,940	0.02%
2023/06/28	18.1	19.01	6.3	19.09	19.05	11.8	15,971	0.07%
2023/06/27	1	19.05	9.2	19.13	19.10	-8.2	15,953	-0.05%
2023/06/26	8.8	19.16	4	19.19	19.15	4.8	15,913	0.03%
2023/06/21	1.5	19.00	29.1	19.13	19.15	-27.7	15,828	-0.17%
2023/06/20	2	18.98	42.5	18.95	19.00	-40.5	15,758	-0.26%
2023/06/19	11.2	18.86	3	18.90	18.90	8.2	15,734	0.05%
2023/06/16	3.3	18.95	11.8	19.02	19.00	-8.5	15,604	-0.05%
2023/06/15	12.3	19.00	23.4	19.03	19.00	-11.1	15,277	-0.07%
2023/06/14	0.6	19.04	2.4	19.07	19.10	-1.7	15,328	-0.01%
2023/06/13	7.6	18.98	2.2	19.00	19.00	5.4	15,594	0.03%
2023/06/12	15.5	19.06	10.2	19.24	19.00	5.4	15,505	0.03%
2023/06/09	11	18.95	48.5	19.09	19.05	-37.4	15,373	-0.24%
2023/06/08	1.1	18.80	30	18.82	18.85	-28.9	15,354	-0.19%
2023/06/07	3.5	18.72	5	18.75	18.80	-1.5	15,447	-0.01%
2023/06/06	3	18.67	13.6	18.73	18.65	-10.6	15,425	-0.07%
2023/06/05	72.1	18.63	59.1	18.66	18.65	13	15,289	0.09%
2023/06/02	1	18.40	27	18.36	18.45	-26	14,997	-0.17%
2023/06/01	3.2	18.37	24.1	18.38	18.35	-20.9	14,973	-0.14%
2023/05/31	5.1	18.37	2	18.40	18.35	3	14,857	0.02%
2023/05/30	0.3	18.40	6	18.50	18.45	-5.7	14,350	-0.04%
2023/05/29	6.7	18.40	4	18.40	18.40	2.7	14,320	0.02%
2023/05/26	12.2	18.35	52	18.36	18.35	-39.8	14,433	-0.28%
2023/05/25	19.6	18.45	20	18.40	18.35	-0.4	14,407	0.00%
2023/05/24	10.7	18.64	9	18.70	18.70	1.7	14,324	0.01%
2023/05/23	0	0.00	9.3	18.66	18.75	-9.3	14,269	-0.06%
2023/05/22	9	18.49	1	18.55	18.55	8	14,224	0.06%
2023/05/19	4.4	18.32	6	18.40	18.45	-1.6	14,108	-0.01%
2023/05/18	7.7	18.41	4	18.48	18.45	3.7	13,810	0.03%
2023/05/17	4.4	18.45	30.3	18.46	18.50	-25.8	13,565	-0.19%
2023/05/16	1	18.30	20.6	18.33	18.40	-19.6	13,236	-0.15%
2023/05/15	11.3	18.12	5	18.18	18.15	6.3	13,112	0.05%
2023/05/12	4	18.20	6	18.25	18.25	-2	12,994	-0.02%
2023/05/11	10	18.25	6	18.22	18.30	4	12,811	0.03%
2023/05/10	10.5	18.05	2.2	18.08	18.10	8.3	12,569	0.07%
2023/05/09	29.2	17.95	54.2	18.03	18.05	-25	12,450	-0.20%
2023/05/08	128.4	18.01	12.8	18.04	17.95	115.6	12,451	0.93%	大買/鉅額交易
2023/05/05	13.4	17.43	5.4	17.54	17.55	8	11,896	0.07%
2023/05/04	0.1	17.30	16.6	17.30	17.35	-16.5	11,959	-0.14%
2023/05/03	2	17.33	3	17.30	17.30	-1	12,121	-0.01%
2023/05/02	0	0.00	10.3	17.30	17.35	-10.3	12,515	-0.08%
2023/04/28	1	17.25	14	17.23	17.30	-13	13,234	-0.10%
2023/04/27	7.1	17.19	0.3	17.20	17.20	6.8	13,202	0.05%
2023/04/26	4	17.15	4	17.19	17.25	0	13,306	0.00%
2023/04/25	1.9	17.16	0	0.00	17.10	1.9	13,272	0.01%
2023/04/24	0	0.00	1	17.15	17.20	-1	13,242	-0.01%
2023/04/21	40	17.10	100.1	17.00	17.15	-60.1	13,345	-0.45%
2023/04/20	5	16.97	81.6	16.97	17.05	-76.6	13,389	-0.57%
2023/04/19	44.3	17.29	10	17.14	17.15	34.3	13,584	0.25%
2023/04/18	0	0.00	2	17.23	17.25	-2	13,559	-0.01%
2023/04/17	3.7	17.15	4	17.20	17.20	-0.3	13,584	0.00%
2023/04/14	5.2	17.05	49	17.10	17.15	-43.9	13,573	-0.32%
2023/04/13	6	17.08	16.5	17.05	17.10	-10.5	13,492	-0.08%
2023/04/12	17.2	16.86	6.6	16.85	16.95	10.6	13,471	0.08%
2023/04/11	3.2	16.78	0	0.00	16.80	3.2	13,485	0.02%
2023/04/10	6.5	16.63	0	0.00	16.70	6.5	13,434	0.05%
2023/04/07	0.2	16.63	0	0.00	16.65	0.2	13,413	0.00%
2023/04/06	14	16.61	25	16.56	16.65	-11	13,351	-0.08%
2023/03/31	1.2	16.51	11.2	16.59	16.60	-10.1	13,222	-0.08%
2023/03/30	5	16.37	1.7	16.42	16.40	3.3	13,032	0.03%
2023/03/29	3.5	16.45	0.7	16.40	16.40	2.7	12,965	0.02%
2023/03/28	0.1	16.40	26.7	16.42	16.40	-26.6	12,936	-0.21%
2023/03/27	0.9	16.55	2	16.40	16.45	-1.1	13,154	-0.01%
2023/03/24	109.6	16.45	17	16.41	16.50	92.6	13,338	0.69%	大買/
2023/03/23	6.9	16.43	48.1	16.49	16.50	-41.2	13,318	-0.31%
2023/03/22	1.5	16.20	19.3	16.22	16.30	-17.7	13,301	-0.13%
2023/03/21	1	16.05	12.2	16.14	16.05	-11.1	13,431	-0.08%
2023/03/20	3.5	15.96	1	15.90	15.95	2.5	13,557	0.02%
2023/03/17	11.3	15.90	38.4	15.87	16.00	-27.1	13,642	-0.20%
2023/03/16	45.5	15.64	50.9	15.58	15.60	-5.4	13,590	-0.04%
2023/03/15	25.8	16.01	15	16.10	15.85	10.8	13,437	0.08%
2023/03/14	23	15.86	65.1	15.85	15.85	-42.1	13,466	-0.31%
2023/03/13	28.8	15.99	97	16.05	16.15	-68.2	13,336	-0.51%
2023/03/10	36.2	16.21	9.1	16.22	16.15	27.1	13,157	0.21%
2023/03/09	13.4	16.42	6.3	16.39	16.45	7.1	13,143	0.05%
2023/03/08	2.8	16.42	6	16.49	16.50	-3.2	13,735	-0.02%
2023/03/07	8.2	16.43	14	16.43	16.50	-5.8	13,888	-0.04%
2023/03/06	18	16.38	19.3	16.31	16.40	-1.4	14,024	-0.01%
2023/03/03	6.3	16.28	5.4	16.30	16.30	0.9	14,048	0.01%
2023/03/02	9.5	16.28	0	0.00	16.35	9.5	14,129	0.07%
2023/03/01	6.8	16.40	6.9	16.40	16.35	-0.1	14,146	0.00%
2023/02/24	13.6	16.46	3	16.55	16.45	10.6	14,069	0.08%
2023/02/23	0.2	16.55	12	16.59	16.55	-11.8	13,957	-0.08%
2023/02/22	4.4	16.50	14.5	16.41	16.55	-10.1	13,983	-0.07%
2023/02/21	5.6	16.53	36	16.50	16.55	-30.4	13,997	-0.22%
2023/02/20	2.5	16.61	10.6	16.60	16.60	-8.1	14,097	-0.06%
2023/02/17	3.1	16.25	11	16.35	16.40	-8	14,088	-0.06%
2023/02/16	8.2	16.26	0	0.00	16.25	8.2	14,384	0.06%
2023/02/15	5.1	16.26	0	0.00	16.25	5.1	14,727	0.03%
2023/02/14	4.1	16.30	13.7	16.35	16.35	-9.6	14,756	-0.06%
2023/02/13	10.3	16.21	22	16.20	16.30	-11.8	14,931	-0.08%
2023/02/10	3.2	16.14	4.6	16.11	16.15	-1.3	14,936	-0.01%
2023/02/09	6.2	16.17	3	16.15	16.20	3.2	15,105	0.02%
2023/02/08	9.1	16.08	0	0.00	16.10	9.1	15,129	0.06%
2023/02/07	6.3	16.13	0	0.00	16.10	6.3	15,186	0.04%
2023/02/06	27.7	16.24	106.6	16.20	16.15	-78.9	15,170	-0.52%	大賣/
2023/02/03	9.1	16.20	50	16.25	16.30	-40.9	15,075	-0.27%
2023/02/02	7.4	16.16	1.2	16.25	16.25	6.2	15,352	0.04%
2023/02/01	16	16.19	5	16.17	16.25	11	15,289	0.07%
2023/01/31	20.2	16.31	4.7	16.26	16.25	15.5	15,294	0.10%
2023/01/30	3.2	16.19	50.5	16.12	16.70	-47.3	15,051	-0.31%
2023/01/17	4.1	15.80	13.6	15.84	15.80	-9.5	14,385	-0.07%
2023/01/16	10.3	15.80	1.3	15.75	15.80	9	14,411	0.06%
2023/01/13	1.5	15.66	16.5	15.68	15.70	-15	14,392	-0.10%
2023/01/12	19.3	15.55	10.1	15.50	15.55	9.2	14,962	0.06%
2023/01/11	10.4	15.62	14.5	15.67	15.60	-4.1	15,264	-0.03%
2023/01/10	3.3	15.61	17.1	15.66	15.70	-13.8	15,273	-0.09%
2023/01/09	3.1	15.64	13	15.57	15.65	-9.9	15,354	-0.06%
2023/01/06	5.2	15.40	8	15.40	15.35	-2.8	15,292	-0.02%
2023/01/05	17.3	15.25	18.1	15.33	15.40	-0.8	15,567	-0.01%
2023/01/04	1.2	15.10	20	15.14	15.20	-18.8	15,590	-0.12%
2023/01/03	8.1	14.93	5	15.02	15.10	3.1	15,843	0.02%
2022/12/30	0	0.00	16	15.14	15.10	-16	15,943	-0.10%
2022/12/29	12.4	14.88	23	14.95	15.05	-10.6	15,880	-0.07%
2022/12/28	9.1	15.07	0	0.00	15.05	9.1	15,941	0.06%
2022/12/27	1.3	15.19	19	15.24	15.20	-17.7	16,150	-0.11%
2022/12/26	0.5	15.21	1.2	15.17	15.10	-0.7	16,362	0.00%
2022/12/23	1.3	15.14	5	15.15	15.20	-3.7	16,666	-0.02%
2022/12/22	3.2	15.20	14	15.17	15.20	-10.8	17,096	-0.06%
2022/12/21	0.1	15.00	0.8	15.05	15.05	-0.7	17,462	0.00%
2022/12/20	6.5	15.05	1	15.10	15.00	5.5	17,669	0.03%
2022/12/19	0.1	15.10	20.4	15.16	15.25	-20.3	17,914	-0.11%
2022/12/16	3.3	14.91	0.1	15.00	15.00	3.3	17,808	0.02%
2022/12/15	10.6	15.05	18	15.09	15.10	-7.4	17,895	-0.04%
2022/12/14	3.3	15.01	20	15.05	15.10	-16.8	18,180	-0.09%
2022/12/13	13	14.98	37	15.00	14.95	-24	18,267	-0.13%
2022/12/12	18.7	14.92	0.1	15.05	14.90	18.6	18,118	0.10%
2022/12/09	12.1	14.95	14	15.01	15.05	-1.9	18,529	-0.01%
2022/12/08	3.1	14.85	0	0.00	14.80	3.1	18,594	0.02%
2022/12/07	5	15.10	14.7	15.03	15.10	-9.7	18,646	-0.05%
2022/12/06	3	14.75	6	14.85	14.65	-3	18,482	-0.02%
2022/12/05	17.9	14.91	2.3	14.87	14.85	15.7	18,487	0.08%
2022/12/02	9.3	14.94	0.3	15.10	14.90	9	18,794	0.05%
2022/12/01	17.9	15.14	3.1	15.10	15.10	14.8	19,241	0.08%
2022/11/30	3	15.08	17	15.11	15.15	-14	19,201	-0.07%
2022/11/29	21	14.95	15.2	15.00	15.00	5.8	18,666	0.03%
2022/11/28	3.1	14.64	0	0.00	14.65	3.1	18,704	0.02%
2022/11/25	1.3	14.68	5.1	14.85	14.85	-3.9	18,893	-0.02%
2022/11/24	0	0.00	1	14.60	14.80	-1	19,300	-0.01%
2022/11/23	6	14.70	2	14.65	14.70	4	19,416	0.02%
2022/11/22	0	14.60	0	0.00	14.60	0	19,824	0.00%
2022/11/21	13.1	14.56	10	14.54	14.60	3.1	20,125	0.02%
2022/11/18	3.1	14.39	0	0.00	14.45	3.1	20,390	0.02%
2022/11/17	9.1	14.54	3.6	14.56	14.55	5.4	21,325	0.03%
2022/11/16	6.2	14.71	0	0.00	14.80	6.2	22,042	0.03%
2022/11/15	6.7	14.79	20.4	14.80	14.85	-13.7	22,522	-0.06%
2022/11/14	3.5	14.81	42	14.81	14.80	-38.5	22,841	-0.17%
2022/11/11	21.8	14.54	16	14.48	14.60	5.7	22,820	0.03%
2022/11/10	37.7	14.04	6	14.05	14.10	31.7	22,817	0.14%
2022/11/09	37.5	13.99	8.2	14.02	14.15	29.3	23,053	0.13%
2022/11/08	20.4	13.67	17	13.75	13.75	3.4	23,175	0.01%
2022/11/07	29.9	13.48	0.3	13.55	13.65	29.6	23,406	0.13%
2022/11/04	6.1	13.20	0	0.00	13.35	6.1	23,794	0.03%
2022/11/03	12.7	13.28	0.6	13.35	13.25	12.1	24,133	0.05%
2022/11/02	5.4	13.54	1.2	13.51	13.45	4.2	24,217	0.02%
2022/11/01	10	13.49	2.2	13.55	13.55	7.8	24,270	0.03%
2022/10/31	3.4	13.34	0	0.00	13.25	3.4	24,335	0.01%
2022/10/28	16.2	13.53	5	13.51	13.45	11.2	24,113	0.05%
2022/10/27	12.3	13.57	16.1	13.57	13.55	-3.8	24,223	-0.02%
2022/10/26	17.1	13.39	1.5	13.33	13.40	15.6	24,269	0.06%
2022/10/25	5.2	12.97	6.2	13.05	13.10	-1	24,242	0.00%
2022/10/24	4.1	13.03	7	12.99	13.00	-2.9	24,566	-0.01%
2022/10/21	8.3	12.82	6.1	12.90	12.90	2.2	24,630	0.01%
2022/10/20	36	12.53	64.7	12.60	12.85	-28.7	24,599	-0.12%
2022/10/19	30.3	12.82	1.5	12.93	12.90	28.8	24,090	0.12%
2022/10/18	5.4	12.99	4	13.05	13.10	1.4	23,905	0.01%
2022/10/17	11.7	12.81	2	12.75	12.85	9.7	24,135	0.04%
2022/10/14	18.4	12.97	4.2	13.05	12.90	14.2	24,079	0.06%
2022/10/13	34.4	12.99	3	12.92	12.90	31.4	24,098	0.13%
2022/10/12	13.2	13.22	3	13.20	13.30	10.2	23,841	0.04%
2022/10/11	60	13.38	1	13.30	13.25	59	23,892	0.25%
2022/10/07	5.2	13.80	0.5	13.80	13.75	4.7	23,849	0.02%
2022/10/06	5.1	13.69	6	13.68	13.70	-0.9	23,806	0.00%
2022/10/05	30.3	13.71	0	0.00	13.65	30.3	24,050	0.13%
2022/10/04	9.7	13.52	5	13.65	13.55	4.7	24,312	0.02%
2022/10/03	29.2	13.55	11.5	13.52	13.45	17.7	24,314	0.07%
2022/09/30	20.3	13.71	24.9	13.72	13.70	-4.6	24,186	-0.02%
2022/09/29	7.3	13.84	8	13.89	13.85	-0.8	24,166	0.00%
2022/09/28	68.1	13.74	10.1	13.70	13.65	58	23,981	0.24%
2022/09/27	27.9	13.97	6	14.00	13.95	21.9	23,638	0.09%
2022/09/26	115.4	14.05	4	14.05	14.00	111.4	23,652	0.47%	大買/鉅額交易
2022/09/23	20.6	14.32	5	14.40	14.35	15.6	23,574	0.07%
2022/09/22	58.5	14.39	7	14.40	14.35	51.5	23,803	0.22%
2022/09/21	46.5	14.71	0.9	14.80	14.65	45.6	23,808	0.19%
2022/09/20	24.7	14.83	1	14.85	14.80	23.7	23,553	0.10%
2022/09/19	2.3	14.88	0.1	15.00	14.85	2.2	23,552	0.01%
2022/09/16	21.4	14.84	0	0.00	14.80	21.4	23,689	0.09%
2022/09/15	1.2	15.01	0	0.00	15.00	1.2	23,446	0.01%
2022/09/14	21.3	14.91	0	0.00	14.85	21.3	23,465	0.09%
2022/09/13	5	15.15	36	15.20	15.10	-31	23,658	-0.13%
2022/09/12	11.3	15.07	1	15.20	15.15	10.3	24,201	0.04%
2022/09/08	33.2	14.79	15	14.93	15.05	18.2	24,544	0.07%
2022/09/07	52.9	14.86	48	14.85	14.80	4.9	24,478	0.02%
2022/09/06	13.4	15.23	0	0.00	15.20	13.4	24,249	0.06%
2022/09/05	17.5	14.96	10.5	15.05	15.05	7	24,503	0.03%
2022/09/02	24.6	14.96	4	14.95	14.90	20.6	24,728	0.08%
2022/09/01	84.8	15.03	3.1	15.00	15.00	81.7	24,701	0.33%
2022/08/31	23.3	15.21	1	15.30	15.20	22.3	24,656	0.09%
2022/08/30	17.3	15.20	0	0.00	15.20	17.3	24,212	0.07%
2022/08/29	62.4	15.26	0	0.00	15.20	62.4	24,312	0.26%
2022/08/26	60.4	15.61	0	0.00	15.60	60.4	24,693	0.24%
2022/08/25	26.4	15.77	0	0.00	15.70	26.4	24,386	0.11%
2022/08/24	131.9	15.82	7	15.81	15.65	124.9	24,262	0.51%	大買/鉅額交易
2022/08/23	43	17.41	20	17.42	17.35	23	23,854	0.10%
2022/08/22	67.4	17.41	36	17.40	17.45	31.4	23,319	0.13%
2022/08/19	13.5	17.37	2	17.42	17.50	11.4	22,893	0.05%
2022/08/18	18.3	17.40	12	17.42	17.45	6.3	22,545	0.03%
2022/08/17	14	17.43	6.5	17.45	17.45	7.5	22,433	0.03%
2022/08/16	9.2	17.23	15	17.20	17.30	-5.9	22,203	-0.03%
2022/08/15	6.5	17.04	7.5	17.10	17.10	-1	22,193	0.00%
2022/08/12	29.8	16.87	108	16.85	16.85	-78.2	22,125	-0.35%	大賣/
2022/08/11	40.3	16.90	10.5	16.86	16.90	29.8	22,181	0.13%
2022/08/10	35.3	16.23	32	16.32	16.45	3.3	21,960	0.02%
2022/08/09	114.1	15.89	0	0.00	15.90	114.1	21,795	0.52%	大買/鉅額交易
2022/08/08	4.2	15.92	1	15.90	15.90	3.2	21,931	0.01%
2022/08/05	11.2	15.76	26	15.80	15.80	-14.8	22,464	-0.07%
2022/08/04	8.1	15.56	10	15.65	15.60	-1.9	23,163	-0.01%
2022/08/03	14	15.58	0	0.00	15.65	14	23,404	0.06%
2022/08/02	27.6	15.67	1	15.60	15.75	26.6	23,968	0.11%
2022/08/01	4	15.75	2.2	15.77	15.80	1.8	24,602	0.01%
2022/07/29	14.9	15.71	18	15.76	15.70	-3.1	25,403	-0.01%
2022/07/28	3	15.62	0	0.00	15.70	3	26,493	0.01%
2022/07/27	7	15.53	0	0.00	15.55	7	26,527	0.03%
2022/07/26	17.9	15.52	0	0.00	15.55	17.9	26,731	0.07%
2022/07/25	5.3	15.53	15	15.60	15.60	-9.8	26,854	-0.04%
2022/07/22	2.1	15.54	21.1	15.52	15.60	-19	27,073	-0.07%
2022/07/21	14	15.30	0	0.00	15.35	14	27,178	0.05%
2022/07/20	15.7	15.21	3	15.38	15.15	12.7	27,406	0.05%
2022/07/19	3.1	15.19	0	0.00	15.20	3.1	27,731	0.01%
2022/07/18	7.1	15.21	7	15.20	15.20	0.1	28,028	0.00%
2022/07/15	35.2	14.97	2	15.03	14.90	33.2	28,254	0.12%
2022/07/14	3.2	15.32	1	15.30	15.30	2.2	28,332	0.01%
2022/07/13	22	15.30	14.1	15.27	15.30	7.9	28,635	0.03%
2022/07/12	85.3	14.96	0	0.00	14.85	85.3	28,848	0.30%
2022/07/11	26	15.62	8	15.55	15.50	18	28,663	0.06%
2022/07/08	35.1	15.90	2	16.00	15.90	33.1	28,870	0.11%
2022/07/07	6.2	15.70	6	15.73	15.70	0.2	29,048	0.00%
2022/07/06	25.2	15.88	23	15.76	15.75	2.2	29,193	0.01%
2022/07/05	11.3	16.08	0	0.00	16.10	11.3	29,615	0.04%
2022/07/04	17.3	15.98	0	0.00	16.05	17.3	29,922	0.06%
2022/07/01	23.4	16.05	69.9	16.01	16.00	-46.5	30,445	-0.15%
2022/06/30	33.7	16.43	0	0.00	16.30	33.7	30,994	0.11%
2022/06/29	33.4	16.69	18	16.66	16.70	15.4	31,165	0.05%
2022/06/28	7.1	16.89	10	16.85	16.90	-2.9	31,677	-0.01%
2022/06/27	3.5	16.95	5.2	17.10	16.85	-1.7	31,978	-0.01%
2022/06/24	1.2	16.91	23	17.01	16.95	-21.9	31,837	-0.07%
2022/06/23	6.1	16.79	13	16.80	16.90	-7	31,775	-0.02%
2022/06/22	1.6	16.94	0	0.00	16.85	1.6	31,985	0.01%
2022/06/21	0	0.00	25	17.09	17.10	-25	32,130	-0.08%
2022/06/20	3.2	16.84	2.4	16.87	16.70	0.8	32,505	0.00%
2022/06/17	43.4	16.60	1	16.60	16.60	42.4	32,243	0.13%
2022/06/16	3.1	16.94	0.2	17.20	16.90	2.9	31,909	0.01%
2022/06/15	3.6	16.93	0	0.00	16.90	3.6	32,139	0.01%
2022/06/14	48.5	16.82	40	16.88	16.90	8.5	32,268	0.03%
2022/06/13	52.7	16.79	3.2	16.80	16.85	49.5	32,212	0.15%
2022/06/10	16.5	17.18	9.2	17.19	17.15	7.2	32,043	0.02%
2022/06/09	55	17.39	0	0.00	17.35	55	32,004	0.17%
2022/06/08	6.1	17.60	3	17.60	17.60	3.1	31,912	0.01%
2022/06/07	7.7	17.70	0	0.00	17.70	7.7	32,378	0.02%
2022/06/06	20.2	18.20	85.5	18.00	18.00	-65.3	32,415	-0.20%
2022/06/02	8.2	17.50	0	0.00	17.50	8.2	32,654	0.03%
2022/06/01	15.6	17.65	2.5	17.68	17.55	13.1	33,482	0.04%
2022/05/31	3.1	17.68	14.5	17.76	17.95	-11.4	33,658	-0.03%
2022/05/30	14.1	17.71	26	17.58	17.70	-11.9	33,382	-0.04%
2022/05/27	2.1	17.25	42.2	17.28	17.25	-40.1	33,334	-0.12%
2022/05/26	47.6	17.00	10	17.20	16.95	37.6	33,548	0.11%
2022/05/25	7.2	16.89	3	16.97	17.00	4.2	34,266	0.01%
2022/05/24	15.1	17.05	4	17.15	17.00	11.1	34,984	0.03%
2022/05/23	46.1	17.05	7	17.13	17.05	39.1	35,215	0.11%
2022/05/20	17.9	17.08	12	17.10	17.05	5.9	35,541	0.02%
2022/05/19	50.9	16.81	15	16.80	16.80	35.9	35,645	0.10%
2022/05/18	30.5	17.03	6	17.17	17.25	24.5	35,469	0.07%
2022/05/17	25.1	16.79	2	16.80	16.85	23.1	35,397	0.07%
2022/05/16	23.6	16.72	15	16.67	16.80	8.6	35,438	0.02%
2022/05/13	57.6	16.56	33	16.55	16.70	24.6	35,469	0.07%
2022/05/12	124.4	16.87	11.9	16.98	16.70	112.4	35,265	0.32%	大買/鉅額交易
2022/05/11	76.8	17.37	2.1	17.36	17.35	74.6	34,614	0.22%
2022/05/10	59.1	17.52	3.8	17.33	17.50	55.3	34,449	0.16%
2022/05/09	63.4	17.92	43	17.85	17.85	20.4	34,032	0.06%
2022/05/06	105.4	18.35	20	18.32	18.40	85.4	33,606	0.25%	大買/
2022/05/05	115.8	18.83	16.2	18.94	18.90	99.6	33,232	0.30%	大買/
2022/05/04	6	19.27	1	19.25	19.40	5	32,016	0.02%
2022/05/03	15.1	19.33	25	19.30	19.30	-9.9	32,347	-0.03%
2022/04/29	4.3	19.42	4.1	19.34	19.40	0.2	32,498	0.00%
2022/04/28	1.4	19.15	1	19.05	19.15	0.4	32,851	0.00%
2022/04/27	33.1	19.11	20	19.20	19.10	13.1	32,897	0.04%
2022/04/26	17	19.48	40	19.47	19.35	-23	32,939	-0.07%
2022/04/25	36.8	18.96	0	0.00	19.15	36.8	33,000	0.11%
2022/04/22	26.2	19.26	12.8	19.25	19.35	13.4	33,222	0.04%
2022/04/21	44.1	19.32	12	19.25	19.30	32.1	34,166	0.09%
2022/04/20	15.6	19.45	11.2	19.37	19.60	4.3	35,608	0.01%
2022/04/19	54.3	19.50	11	19.68	19.40	43.3	35,711	0.12%
2022/04/18	46.4	19.57	24	19.57	19.55	22.4	36,045	0.06%
2022/04/15	16.1	20.02	32	19.99	20.00	-15.9	35,692	-0.04%
2022/04/14	47	20.33	39.3	20.16	20.15	7.7	35,789	0.02%
2022/04/13	5.3	20.53	3.1	20.50	20.55	2.2	35,586	0.01%
2022/04/12	22.2	20.52	18.5	20.55	20.60	3.7	35,447	0.01%
2022/04/11	34.7	20.74	11	20.72	20.70	23.7	35,138	0.07%
2022/04/08	4.5	20.76	31.3	20.64	20.95	-26.8	34,541	-0.08%
2022/04/07	91.3	20.88	17	20.80	20.70	74.3	34,289	0.22%
2022/04/06	12.7	20.82	64	20.87	21.10	-51.3	33,694	-0.15%
2022/04/01	22	20.54	17.4	20.53	20.60	4.6	33,019	0.01%
2022/03/31	22.2	20.47	122.7	20.54	20.50	-100.5	32,491	-0.31%	大賣/
2022/03/30	1	20.15	26.3	20.13	20.15	-25.3	31,703	-0.08%
2022/03/29	5	19.95	17.1	19.95	19.95	-12.1	31,327	-0.04%
2022/03/28	12.1	19.71	19	19.86	19.95	-6.9	31,270	-0.02%
2022/03/25	26.6	19.87	17.8	19.84	19.85	8.7	31,246	0.03%
2022/03/24	6.1	20.09	8	20.09	20.15	-1.9	30,875	-0.01%
2022/03/23	27	20.12	48	20.20	20.25	-21	30,712	-0.07%
2022/03/22	0	0.00	33	19.74	19.80	-33	30,062	-0.11%
2022/03/21	7.5	19.65	13.5	19.63	19.65	-6	29,799	-0.02%
2022/03/18	24.2	19.60	16	19.66	19.60	8.2	29,812	0.03%
2022/03/17	27	19.46	3.1	19.47	19.45	23.9	29,442	0.08%
2022/03/16	14.2	19.05	46	19.11	19.20	-31.8	29,204	-0.11%
2022/03/15	13.6	18.88	16	18.87	19.00	-2.4	29,031	-0.01%
2022/03/14	37	18.88	0	0.00	18.85	37	28,994	0.13%
2022/03/11	21.1	18.94	3	18.90	18.90	18.1	29,061	0.06%
2022/03/10	30.4	18.82	16	19.04	18.95	14.4	29,074	0.05%
2022/03/09	35.1	18.29	16	18.30	18.30	19.1	28,602	0.07%
2022/03/08	130.6	18.39	13.3	18.32	18.25	117.3	28,406	0.41%	大買/鉅額交易
2022/03/07	112.6	18.79	20	18.80	18.90	92.6	27,652	0.33%	大買/
2022/03/04	63.1	19.32	33	19.34	19.35	30.1	27,929	0.11%
2022/03/03	129.6	19.55	6	19.63	19.60	123.6	27,931	0.44%	大買/鉅額交易
2022/03/02	34.5	19.48	20	19.45	19.60	14.5	28,069	0.05%
2022/03/01	69.5	19.59	13	19.59	19.60	56.5	27,944	0.20%
2022/02/25	70.9	19.32	16	19.30	19.50	54.9	27,627	0.20%
2022/02/24	147.9	19.51	20.4	19.45	19.50	127.4	26,939	0.47%	大買/鉅額交易
2022/02/23	63.4	19.76	13	19.83	19.85	50.4	26,279	0.19%
2022/02/22	96	19.80	44.1	19.80	19.85	51.9	26,396	0.20%
2022/02/21	41	19.99	4	19.95	20.05	37	26,106	0.14%
2022/02/18	11.7	20.09	15	20.10	20.10	-3.3	26,459	-0.01%
2022/02/17	39.2	20.17	2	20.25	20.20	37.2	26,477	0.14%
2022/02/16	9	20.18	22	20.19	20.20	-13	26,411	-0.05%
2022/02/15	49.3	20.15	5.9	20.11	20.10	43.5	26,274	0.17%
2022/02/14	58.3	20.16	39	20.23	20.30	19.3	26,109	0.07%
2022/02/11	27	20.42	22	20.50	20.55	5	25,751	0.02%
2022/02/10	11.5	20.37	13	20.40	20.50	-1.5	25,596	-0.01%
2022/02/09	63.5	20.50	38.5	20.43	20.45	25	25,426	0.10%
2022/02/08	15.5	20.28	1.9	20.35	20.30	13.6	25,225	0.05%
2022/02/07	30	20.00	21.1	20.13	20.10	8.9	24,881	0.04%
2022/01/26	54.6	19.77	43	19.65	19.65	11.6	24,408	0.05%
2022/01/25	98.9	19.63	12.1	19.57	19.70	86.8	24,197	0.36%
2022/01/24	42.4	19.75	25	19.95	20.00	17.4	23,764	0.07%
2022/01/21	64.2	20.03	20	20.05	20.15	44.2	23,554	0.19%
2022/01/20	47.4	20.24	33.8	20.25	20.45	13.6	23,006	0.06%
2022/01/19	32.7	20.55	13	20.68	20.55	19.7	22,785	0.09%
2022/01/18	12	20.60	2.3	20.53	20.70	9.7	22,400	0.04%
2022/01/17	65.1	20.43	42.5	20.49	20.50	22.6	22,119	0.10%
2022/01/14	72.1	20.50	23	20.44	20.55	49.1	21,478	0.23%
2022/01/13	150.5	20.19	104.6	20.24	20.50	45.8	20,292	0.23%	大買/大賣/
2022/01/12	20	19.39	22.1	19.39	19.50	-2.1	18,544	-0.01%
2022/01/11	26.4	19.28	40	19.20	19.40	-13.7	18,368	-0.07%
2022/01/10	33.5	18.95	3	18.97	19.05	30.5	18,410	0.17%
2022/01/07	24.9	19.01	22	18.95	18.95	2.9	18,617	0.02%
2022/01/06	35.1	18.83	0	0.00	18.85	35.1	18,353	0.19%
2022/01/05	56.3	18.75	23	18.75	18.75	33.3	18,254	0.18%
2022/01/04	36.5	18.76	4	18.75	18.80	32.5	18,561	0.18%
2022/01/03	21.2	18.91	5	18.95	18.85	16.2	18,623	0.09%
2021/12/30	41.1	18.94	8.6	18.95	18.95	32.5	18,824	0.17%
2021/12/29	3.1	18.90	17.1	18.94	18.95	-14	18,923	-0.07%
2021/12/28	3	18.83	4.1	18.82	18.90	-1.1	19,040	-0.01%
2021/12/27	9	18.75	3	18.72	18.75	6	19,132	0.03%
2021/12/24	0	0.00	10	18.70	18.75	-10	19,595	-0.05%
2021/12/23	4	18.61	0	0.00	18.65	4	19,754	0.02%
2021/12/22	5.1	18.60	0.3	18.65	18.65	4.8	20,014	0.02%
2021/12/21	2.3	18.61	83	18.56	18.60	-80.7	20,124	-0.40%
2021/12/20	12.6	18.54	0	0.00	18.55	12.6	20,255	0.06%
2021/12/17	6	18.65	1	18.75	18.75	5	20,299	0.02%
2021/12/16	13.1	18.60	3	18.63	18.65	10.1	20,334	0.05%
2021/12/15	8.5	18.61	2	18.60	18.65	6.5	20,917	0.03%
2021/12/14	23.5	18.65	0	0.00	18.75	23.5	21,365	0.11%
2021/12/13	14.2	18.94	1	18.90	18.90	13.2	21,367	0.06%
2021/12/10	18.4	18.97	18	18.96	18.95	0.4	21,476	0.00%
2021/12/09	5	18.93	22	18.95	19.00	-17	21,678	-0.08%
2021/12/08	7.1	18.77	2	18.93	18.85	5.1	22,132	0.02%
2021/12/07	9	18.64	14.5	18.69	18.90	-5.5	22,262	-0.02%
2021/12/06	17.7	18.63	1	18.60	18.70	16.7	22,391	0.07%
2021/12/03	6.5	18.58	5	18.55	18.55	1.5	22,953	0.01%
2021/12/02	2	18.45	7	18.54	18.60	-5	24,218	-0.02%
2021/12/01	5	18.46	10	18.31	18.65	-5	25,549	-0.02%
2021/11/30	21.2	18.19	9	18.21	18.60	12.2	26,132	0.05%
2021/11/29	40.9	18.13	24.3	18.14	18.20	16.6	26,102	0.06%
2021/11/26	56.7	18.34	5	18.31	18.35	51.7	26,820	0.19%
2021/11/25	5.5	18.61	18	18.61	18.70	-12.5	27,887	-0.04%
2021/11/24	11.3	18.61	0	0.00	18.60	11.3	29,311	0.04%
2021/11/23	11.1	18.56	1	18.55	18.60	10.1	30,266	0.03%
2021/11/22	14.6	18.69	4	18.65	18.70	10.6	30,460	0.03%
2021/11/19	78.8	18.96	8.2	18.84	18.95	70.6	30,665	0.23%
2021/11/18	18	19.24	16.3	19.19	19.30	1.8	31,135	0.01%
2021/11/17	6.5	19.20	79.6	19.15	19.25	-73.1	31,066	-0.24%
2021/11/16	11	18.64	80.5	18.70	18.70	-69.5	30,550	-0.23%
2021/11/15	6.3	18.60	14	18.59	18.55	-7.7	30,557	-0.03%
2021/11/12	4.5	18.48	1	18.50	18.45	3.5	30,520	0.01%
2021/11/11	2.2	18.31	21.1	18.39	18.45	-18.9	30,627	-0.06%
2021/11/10	4	18.25	7	18.24	18.30	-3	30,857	-0.01%
2021/11/09	25	18.15	8	18.19	18.30	17	30,977	0.05%
2021/11/08	2.5	18.19	0.8	18.25	18.20	1.7	31,001	0.01%
2021/11/05	3.9	18.16	7.2	18.13	18.25	-3.2	31,251	-0.01%
2021/11/04	18	18.20	1.4	18.20	18.20	16.6	31,335	0.05%
2021/11/03	26	18.10	17	18.13	18.15	9	31,384	0.03%
2021/11/02	14	18.19	0	0.00	18.15	14	31,462	0.04%
2021/11/01	13.2	18.23	10	18.22	18.25	3.2	31,597	0.01%
2021/10/29	20	18.28	0	0.00	18.25	20	31,549	0.06%
2021/10/28	6	18.40	27.2	18.43	18.45	-21.2	31,507	-0.07%
2021/10/27	11.2	18.41	5	18.36	18.40	6.2	31,612	0.02%
2021/10/26	0	0.00	7	18.58	18.55	-7	31,619	-0.02%
2021/10/25	0.4	18.55	12.5	18.55	18.60	-12.1	31,803	-0.04%
2021/10/22	11.1	18.48	14	18.50	18.50	-3	32,298	-0.01%
2021/10/21	4.9	18.56	8	18.54	18.50	-3.1	33,071	-0.01%
2021/10/20	6.6	18.52	13	18.47	18.50	-6.4	33,634	-0.02%
2021/10/19	5.2	18.65	0.2	18.60	18.60	5	34,067	0.01%
2021/10/18	33.6	18.63	51.4	18.63	18.65	-17.8	34,173	-0.05%
2021/10/15	13.1	18.08	18.1	18.16	18.20	-5	33,764	-0.01%
2021/10/14	10	17.90	12.3	17.86	17.90	-2.3	33,864	-0.01%
2021/10/13	13.4	17.90	0	0.00	17.95	13.4	34,310	0.04%
2021/10/12	10.8	17.82	1	17.85	18.00	9.8	34,716	0.03%
2021/10/08	2.3	17.96	0.2	18.00	17.95	2.1	34,575	0.01%
2021/10/07	15	17.97	5	18.00	18.00	10	34,696	0.03%
2021/10/06	28.3	17.80	0.9	17.85	17.85	27.4	34,890	0.08%
2021/10/05	20.7	17.82	21.7	17.87	17.85	-1	35,446	0.00%
2021/10/04	22.6	17.75	0.6	17.80	17.80	22	35,833	0.06%
2021/10/01	66.5	17.78	11	17.86	17.75	55.5	35,967	0.15%
2021/09/30	15	17.91	0	0.00	18.10	15	35,851	0.04%
2021/09/29	60	17.90	4.5	17.96	18.00	55.5	36,079	0.15%
2021/09/28	16	17.92	2.2	17.91	18.05	13.8	36,072	0.04%
2021/09/27	25.3	17.99	1.5	18.00	18.00	23.8	36,178	0.07%
2021/09/24	13.1	18.03	1	18.00	18.05	12.1	36,121	0.03%
2021/09/23	4	17.98	9	17.98	18.05	-5	36,116	-0.01%
2021/09/22	43.4	17.88	18.5	17.87	17.90	24.9	36,082	0.07%
2021/09/17	30	18.28	2	18.30	18.20	28	35,621	0.08%
2021/09/16	11	18.37	5	18.36	18.40	6	35,283	0.02%
2021/09/15	11.2	18.43	9	18.42	18.35	2.2	35,155	0.01%
2021/09/14	5.9	18.58	4	18.56	18.55	1.9	35,162	0.01%
2021/09/13	29	18.59	27	18.55	18.55	2	35,042	0.01%
2021/09/10	35.8	18.21	6	18.25	18.25	29.7	34,858	0.09%
2021/09/09	13.5	17.84	5	17.84	17.95	8.5	35,149	0.02%
2021/09/08	68.2	17.89	56.5	17.95	17.85	11.7	34,927	0.03%
2021/09/07	184.4	18.23	26.7	18.19	18.10	157.7	34,344	0.46%	大買/鉅額交易
2021/09/06	45.9	19.35	21	19.41	19.35	24.9	33,144	0.07%
2021/09/03	24.5	19.03	64.5	19.04	19.05	-40	31,674	-0.13%
2021/09/02	18.5	18.89	21.3	18.82	18.85	-2.8	30,881	-0.01%
2021/09/01	45	19.39	313	19.39	19.25	-268	30,020	-0.89%	大賣/鉅額交易
2021/08/31	83.1	19.29	123.1	19.24	19.35	-40	29,352	-0.14%	大賣/
2021/08/30	80	19.30	153	19.38	19.60	-73	28,246	-0.26%	大賣/
2021/08/27	15	18.34	52.9	18.31	18.40	-37.9	26,901	-0.14%
2021/08/26	39	17.73	3	17.77	17.85	36	26,238	0.14%
2021/08/25	3.8	17.69	5	17.74	17.80	-1.2	26,734	0.00%
2021/08/24	5	17.60	50.5	17.57	17.70	-45.5	26,372	-0.17%
2021/08/23	1	17.10	21	17.07	17.10	-20	25,647	-0.08%
2021/08/20	13.8	16.83	8	16.91	16.90	5.8	25,614	0.02%
2021/08/19	7.2	16.90	0	0.00	16.90	7.2	25,986	0.03%
2021/08/18	1	16.85	36.2	16.91	17.00	-35.2	25,898	-0.14%
2021/08/17	8.9	16.86	4	16.88	16.90	4.9	25,913	0.02%
2021/08/16	15.6	16.82	3	16.78	16.80	12.6	25,877	0.05%
2021/08/13	23.1	16.99	3	17.00	16.95	20.1	25,848	0.08%
2021/08/12	5	17.14	0	0.00	17.10	5	25,990	0.02%
2021/08/11	22	17.10	6.5	17.10	17.10	15.5	26,137	0.06%
2021/08/10	33.3	17.08	3.1	17.05	17.00	30.2	26,273	0.12%
2021/08/09	6	17.06	0	0.00	17.05	6	26,921	0.02%
2021/08/06	27	17.07	5	17.13	17.10	22	27,264	0.08%
2021/08/05	35.5	17.00	4	17.04	17.05	31.5	27,820	0.11%
2021/08/04	8.2	16.95	7.6	16.95	17.00	0.5	29,250	0.00%
2021/08/03	11.3	16.94	0	0.00	17.00	11.3	29,885	0.04%
2021/08/02	4.2	16.96	19.6	17.00	17.00	-15.4	30,565	-0.05%
2021/07/30	9	16.94	32	16.95	16.95	-23	30,743	-0.07%
2021/07/29	16	16.97	12	16.86	17.05	4	31,030	0.01%
2021/07/28	10.3	16.72	23	16.64	16.85	-12.7	31,290	-0.04%
2021/07/27	53.9	16.86	36	16.91	16.75	17.9	31,684	0.06%
2021/07/26	41.3	17.31	35	17.44	17.20	6.3	32,480	0.02%
2021/07/23	31	17.07	24.2	17.06	17.15	6.8	31,973	0.02%
2021/07/22	25.5	16.85	23	16.87	16.90	2.5	31,577	0.01%
2021/07/21	12	16.60	16.1	16.65	16.70	-4.1	31,440	-0.01%
2021/07/20	65.5	16.62	29	16.55	16.50	36.5	31,511	0.12%
2021/07/19	137.2	16.75	8.2	16.65	16.80	129	31,215	0.41%	大買/鉅額交易
2021/07/16	55	16.41	66.1	16.51	16.60	-11.1	31,062	-0.04%
2021/07/15	50.3	16.26	8	16.29	16.25	42.3	30,758	0.14%
2021/07/14	21.1	16.31	11.1	16.36	16.30	10	30,726	0.03%
2021/07/13	20.9	16.31	64	16.34	16.35	-43.1	31,238	-0.14%
2021/07/12	20.9	16.32	84.6	16.48	16.20	-63.7	31,063	-0.21%
2021/07/09	68.4	16.04	28	16.13	16.10	40.4	30,499	0.13%
2021/07/08	21.7	15.88	25	15.92	15.90	-3.3	30,047	-0.01%
2021/07/07	21	15.69	18.1	15.73	15.75	2.9	29,850	0.01%
2021/07/06	28.3	15.62	17	15.61	15.75	11.3	29,706	0.04%
2021/07/05	19.4	15.40	6	15.38	15.45	13.4	29,426	0.05%
2021/07/02	9.5	15.27	11	15.32	15.30	-1.5	29,259	-0.01%
2021/07/01	5	15.24	15	15.25	15.25	-10	29,105	-0.03%
2021/06/30	9.4	15.24	56.2	15.23	15.25	-46.8	29,054	-0.16%
2021/06/29	2.4	15.15	5.4	15.19	15.15	-3	28,937	-0.01%
2021/06/28	30	15.23	7	15.21	15.20	23	28,984	0.08%
2021/06/25	2.5	15.11	11	15.12	15.15	-8.5	28,918	-0.03%
2021/06/24	0.2	15.05	20.3	15.05	15.05	-20.1	28,900	-0.07%
2021/06/23	10	15.00	2	15.05	15.05	8	28,948	0.03%
2021/06/22	34	14.82	2	14.85	14.90	32	28,784	0.11%
2021/06/21	63.5	14.79	24	14.80	14.80	39.5	28,549	0.14%
2021/06/18	33.1	14.94	40	14.97	14.90	-7	28,221	-0.02%
2021/06/17	8	15.06	7	15.05	15.05	1	27,741	0.00%
2021/06/16	20	15.05	68	15.09	15.15	-48	27,915	-0.17%
2021/06/15	12.1	15.09	2	15.10	15.10	10.1	27,789	0.04%
2021/06/11	29	15.10	17.4	15.10	15.15	11.6	27,730	0.04%
2021/06/10	127.4	15.06	9	15.07	15.10	118.4	27,746	0.43%	大買/鉅額交易
2021/06/09	8.5	15.10	7.1	15.11	15.15	1.4	27,663	0.00%
2021/06/08	29	15.25	10.4	15.29	15.30	18.6	27,409	0.07%
2021/06/07	31.5	15.11	22.6	15.17	15.20	9	27,247	0.03%
2021/06/04	22	15.16	4	15.20	15.25	18	26,961	0.07%
2021/06/03	4	15.20	23	15.17	15.25	-19	27,056	-0.07%
2021/06/02	48	15.17	6.2	15.17	15.15	41.8	26,789	0.16%
2021/06/01	7.2	14.80	17.2	14.83	14.85	-10	26,001	-0.04%
2021/05/31	8	14.76	50	14.78	14.80	-42	26,079	-0.16%
2021/05/28	1	14.70	40	14.65	14.70	-39	26,043	-0.15%
2021/05/27	10	14.50	33	14.53	14.50	-23	25,968	-0.09%
2021/05/26	1	14.70	24	14.65	14.70	-23	25,799	-0.09%
2021/05/25	2.3	14.64	30	14.65	14.65	-27.7	25,896	-0.11%
2021/05/24	5	14.50	7.3	14.55	14.55	-2.3	25,821	-0.01%
2021/05/21	8	14.50	15	14.61	14.60	-7	25,834	-0.03%
2021/05/20	0.9	14.25	1.1	14.30	14.35	-0.2	25,554	0.00%
2021/05/19	3.1	14.20	398	14.20	14.25	-394.9	25,374	-1.56%	大賣/鉅額交易
2021/05/18	17	14.22	18	14.18	14.25	-1	25,257	0.00%
2021/05/17	119.3	13.86	48.4	13.85	13.80	70.9	25,187	0.28%	大買/
2021/05/14	18	14.18	40	14.15	14.20	-22	24,408	-0.09%
2021/05/13	34.4	14.14	12.1	14.07	14.05	22.3	24,008	0.09%
2021/05/12	137	14.33	55	14.36	14.30	82	23,669	0.35%	大買/
2021/05/11	131.1	15.00	4.2	15.00	14.90	126.9	22,174	0.57%	大買/鉅額交易
2021/05/10	18.3	15.09	120	15.10	15.20	-101.7	21,581	-0.47%	大賣/鉅額交易
2021/05/07	38	14.86	9	14.90	14.90	29	21,096	0.14%
2021/05/06	20.2	14.69	27	14.74	14.80	-6.8	20,863	-0.03%
2021/05/05	28.5	14.54	5	14.60	14.55	23.5	20,432	0.12%
2021/05/04	77	14.55	14	14.38	14.45	63	19,962	0.32%
2021/05/03	114.1	14.87	57.6	14.78	14.65	56.5	19,054	0.30%	大買/
2021/04/29	8	14.06	1.2	14.10	14.10	6.8	17,556	0.04%
2021/04/28	98	14.05	4	14.11	14.15	94	17,532	0.54%
2021/04/27	309	14.03	2	14.05	14.10	307	17,796	1.73%	大買/鉅額交易
2021/04/26	28	13.95	12	14.00	14.10	16	17,606	0.09%
2021/04/23	1	13.90	6	13.93	13.95	-5	17,333	-0.03%
2021/04/22	5	13.91	178.8	13.91	13.95	-173.8	17,267	-1.01%	大賣/鉅額交易
2021/04/21	14	13.91	14	13.90	13.90	0	16,983	0.00%
2021/04/20	30.4	13.99	2	14.00	14.05	28.3	16,879	0.17%
2021/04/19	20.9	14.00	85.5	14.02	14.05	-64.6	16,737	-0.39%
2021/04/16	22.6	13.55	23.2	13.61	13.70	-0.6	16,123	0.00%
2021/04/15	1.4	13.49	17	13.50	13.55	-15.6	16,064	-0.10%
2021/04/14	11	13.43	2	13.45	13.50	9	15,922	0.06%
2021/04/13	4.2	13.45	6	13.42	13.40	-1.8	15,840	-0.01%
2021/04/12	1.4	13.34	69	13.35	13.40	-67.6	15,701	-0.43%
2021/04/09	2	13.25	2	13.30	13.30	0	15,537	0.00%
2021/04/08	7	13.30	18	13.35	13.30	-11	15,456	-0.07%
2021/04/07	5.2	13.36	5	13.32	13.40	0.2	15,631	0.00%
2021/04/06	11	13.35	29	13.38	13.30	-18	15,558	-0.12%
2021/04/01	8	13.40	10.2	13.36	13.40	-2.2	15,476	-0.01%
2021/03/31	1.1	13.35	10.1	13.37	13.40	-9.1	15,360	-0.06%
2021/03/30	5.1	13.40	12	13.40	13.45	-6.9	15,108	-0.05%
2021/03/29	0	0.00	5	13.38	13.40	-5	14,953	-0.03%
2021/03/26	51	13.32	6	13.30	13.30	45	14,774	0.30%
2021/03/25	1	13.30	5	13.25	13.30	-4	14,698	-0.03%
2021/03/24	12.1	13.19	0.1	13.20	13.20	12.1	14,722	0.08%
2021/03/23	35.3	13.20	0	0.00	13.20	35.3	14,748	0.24%
2021/03/22	0	0.00	14	13.16	13.20	-14	14,775	-0.10%
2021/03/19	6	13.10	11.4	13.11	13.10	-5.4	14,780	-0.04%
2021/03/18	4	13.20	1.1	13.20	13.20	2.9	14,451	0.02%
2021/03/17	14.1	13.21	0	0.00	13.20	14.1	14,523	0.10%
2021/03/16	21	13.29	5	13.30	13.30	16	14,526	0.11%
2021/03/15	36	13.30	11.3	13.25	13.30	24.7	14,569	0.17%
2021/03/12	3	13.25	2	13.25	13.25	1	14,765	0.01%
2021/03/11	7	13.30	3	13.30	13.30	4	14,942	0.03%
2021/03/10	5	13.23	2.5	13.24	13.20	2.5	14,777	0.02%
2021/03/09	4	13.14	3	13.13	13.20	1	14,648	0.01%
2021/03/08	2.2	13.00	3.2	13.07	13.00	-1	14,464	-0.01%
2021/03/05	3	12.95	4	13.00	13.05	-1	14,321	-0.01%
2021/03/04	3.2	13.05	6	13.05	13.00	-2.8	14,957	-0.02%
2021/03/03	0	0.00	38	13.10	13.10	-38	14,898	-0.26%
2021/03/02	0.1	13.05	0	0.00	12.95	0.1	14,725	0.00%
2021/02/26	11.1	13.01	0.1	13.10	12.95	11	14,593	0.08%
2021/02/25	0	0.00	5.3	13.24	13.25	-5.3	14,193	-0.04%
2021/02/24	26	13.09	0.3	13.05	13.10	25.7	14,062	0.18%
2021/02/23	3.3	12.97	9.5	12.98	13.05	-6.1	14,005	-0.04%
2021/02/22	43	12.91	13	12.94	12.90	30	13,870	0.22%
2021/02/19	1.8	12.84	9	12.84	12.90	-7.2	13,883	-0.05%
2021/02/18	0	0.00	2	12.93	12.90	-2	13,828	-0.01%
2021/02/17	9.2	12.85	26	12.85	12.90	-16.8	13,856	-0.12%
2021/02/05	33.1	12.65	8	12.59	12.70	25.1	13,528	0.19%
2021/02/04	5	12.58	0	0.00	12.55	5	13,555	0.04%
2021/02/03	38	12.56	0	0.00	12.55	38	13,800	0.28%
2021/02/02	5	12.64	9	12.65	12.60	-4	13,598	-0.03%
2021/02/01	1	12.70	0	0.00	12.70	1	13,482	0.01%
2021/01/29	15	12.57	0.3	12.60	12.50	14.7	13,397	0.11%
2021/01/28	27	12.61	0	12.75	12.65	27	13,059	0.21%
2021/01/27	10	12.73	2	12.80	12.70	8	12,875	0.06%
2021/01/26	20	12.72	0	0.00	12.70	20	12,815	0.16%
2021/01/25	6	12.74	18	12.76	12.80	-12	12,747	-0.09%
2021/01/22	15	12.84	34.1	12.80	12.70	-19.1	12,781	-0.15%
2021/01/21	28	12.85	1	12.85	12.80	27	12,643	0.21%
2021/01/20	68	12.88	13.5	12.76	12.80	54.5	12,518	0.44%
2021/01/19	2	13.05	15.5	13.05	13.05	-13.5	12,108	-0.11%
2021/01/18	21	13.05	102.3	13.05	13.05	-81.3	12,036	-0.68%	大賣/
2021/01/15	5	13.17	32.9	13.26	13.15	-27.9	11,978	-0.23%
2021/01/14	42	13.29	13	13.30	13.30	29	11,951	0.24%
2021/01/13	2.6	13.24	75	13.25	13.25	-72.4	11,906	-0.61%
2021/01/12	2	13.20	3	13.25	13.20	-1	11,791	-0.01%
2021/01/11	1	13.25	7	13.34	13.35	-6	11,693	-0.05%
2021/01/08	0.2	13.15	14.7	13.29	13.30	-14.5	11,528	-0.13%
2021/01/07	15	13.20	18	13.20	13.15	-3	11,352	-0.03%
2021/01/06	19	13.08	0	0.00	13.15	19	11,319	0.17%
2021/01/05	3.2	13.15	3	13.18	13.20	0.2	11,178	0.00%
2021/01/04	2	13.15	4	13.19	13.20	-2	11,161	-0.02%
2020/12/31	0	0.00	30	13.20	13.25	-30	11,116	-0.27%
2020/12/30	0	0.00	23	13.14	13.25	-23	11,043	-0.21%
2020/12/29	3	13.00	9.3	13.03	13.05	-6.3	10,802	-0.06%
2020/12/28	28.8	12.98	6	13.00	13.00	22.8	10,776	0.21%
2020/12/25	0	0.00	2	13.00	13.00	-2	10,796	-0.02%
2020/12/24	35	13.02	0	0.00	13.05	35	10,897	0.32%
2020/12/23	3	13.00	16.9	13.00	13.00	-13.9	10,984	-0.13%
2020/12/22	2.2	13.05	2	13.00	13.05	0.2	11,127	0.00%
2020/12/21	19	13.06	31	13.10	13.15	-12	11,380	-0.11%
2020/12/18	1	13.05	9	13.11	13.10	-8	11,499	-0.07%
2020/12/17	1	13.05	2	13.05	13.15	-1	11,496	-0.01%
2020/12/16	3	13.08	0.6	13.10	13.10	2.4	11,507	0.02%
2020/12/15	45	12.93	0	0.00	12.95	45	11,510	0.39%
2020/12/14	9	13.09	0	0.00	13.05	9	11,463	0.08%
2020/12/11	23	13.10	7.1	13.14	13.15	15.9	11,613	0.14%
2020/12/10	1	13.00	4	12.96	12.95	-3	11,487	-0.03%
2020/12/09	6	12.92	3.2	12.93	12.95	2.8	11,395	0.02%
2020/12/08	30.8	12.97	1	12.95	12.95	29.8	11,315	0.26%
2020/12/07	6	13.21	4	13.25	13.20	2	11,141	0.02%
2020/12/04	5	13.25	4	13.30	13.25	1	11,043	0.01%
2020/12/03	4	13.25	0	0.00	13.25	4	11,002	0.04%
2020/12/02	3	13.27	6	13.26	13.30	-3	11,007	-0.03%
2020/12/01	33	13.30	19.3	13.29	13.30	13.7	11,024	0.12%
2020/11/30	2	13.25	0	0.00	13.35	2	11,135	0.02%
2020/11/27	1	13.30	18	13.35	13.35	-17	10,464	-0.16%
2020/11/26	0	0.00	30	13.30	13.35	-30	10,389	-0.29%
2020/11/25	1	13.35	0	0.00	13.30	1	10,572	0.01%
2020/11/24	4	13.29	1	13.30	13.30	3	10,609	0.03%
2020/11/23	3	13.30	20.4	13.35	13.35	-17.4	10,605	-0.16%
2020/11/20	11	13.25	3	13.20	13.30	8	10,541	0.08%
2020/11/19	0	0.00	18	13.29	13.30	-18	10,487	-0.17%
2020/11/18	0.1	13.25	2	13.32	13.35	-1.9	10,607	-0.02%
2020/11/17	10	13.20	0.1	13.20	13.30	9.9	10,950	0.09%
2020/11/16	14	13.28	23	13.26	13.30	-9	11,260	-0.08%
2020/11/13	0.3	13.20	7	13.20	13.20	-6.8	11,200	-0.06%
2020/11/12	13	13.18	0	0.00	13.20	13	11,255	0.12%
2020/11/11	21	13.29	87	13.29	13.35	-66	11,179	-0.59%
2020/11/10	0	0.00	8	13.14	13.20	-8	10,959	-0.07%
2020/11/09	0	0.00	10.5	13.05	13.05	-10.5	10,922	-0.10%
2020/11/06	5	12.90	87.9	12.90	13.00	-82.9	11,128	-0.74%
2020/11/05	0	0.00	1	12.90	12.95	-1	11,846	-0.01%
2020/11/04	0	0.00	5	12.85	12.85	-5	12,653	-0.04%
2020/11/02	3.6	12.61	6	12.60	12.70	-2.4	13,904	-0.02%
2020/10/30	15	12.60	0	0.00	12.60	15	14,527	0.10%
2020/10/29	2.1	12.73	0	0.00	12.65	2.1	14,705	0.01%
2020/10/28	0	0.00	8.1	12.81	12.85	-8.1	14,760	-0.06%
2020/10/27	4	12.80	0	0.00	12.80	4	15,031	0.03%
2020/10/26	9.7	12.85	0	0.00	12.85	9.7	15,143	0.06%
2020/10/23	1	12.75	3.2	12.80	12.80	-2.2	15,452	-0.01%
2020/10/22	4.2	12.71	0	0.00	12.65	4.2	15,670	0.03%
2020/10/21	3	12.78	0	0.00	12.70	3	15,885	0.02%
2020/10/20	0	0.00	21.5	12.80	12.80	-21.5	15,935	-0.13%
2020/10/19	0	0.00	2	12.85	12.90	-2	16,071	-0.01%
2020/10/16	2	12.83	0	0.00	12.75	2	16,156	0.01%
2020/10/15	1	12.80	4	12.80	12.85	-3	16,231	-0.02%
2020/10/14	16	12.83	4	12.86	12.80	12	16,205	0.07%
2020/10/13	2	12.85	1	12.90	12.90	1	16,209	0.01%
2020/10/12	2	12.93	1.7	12.91	13.00	0.3	16,449	0.00%
2020/10/08	1	12.90	19	12.90	12.95	-18	16,505	-0.11%
2020/10/07	4	12.86	0	0.00	12.85	4	16,512	0.02%
2020/10/06	1	12.90	5	12.90	12.95	-4	16,647	-0.02%
2020/10/05	0	0.00	10.2	12.90	12.85	-10.2	16,713	-0.06%
2020/09/30	4	12.80	4	12.83	12.80	0	16,800	0.00%
2020/09/29	1	12.80	1.1	12.76	12.80	-0.1	16,857	0.00%
2020/09/28	4	12.68	91	12.61	12.75	-87	17,016	-0.51%
2020/09/25	8	12.60	0	0.00	12.50	8	17,314	0.05%
2020/09/24	25	12.51	0	0.00	12.40	25	17,335	0.14%
2020/09/23	3	12.80	87.2	12.84	12.75	-84.2	17,165	-0.49%
2020/09/22	30	12.90	2.1	12.95	12.85	27.9	17,100	0.16%
2020/09/21	10	13.00	2	13.00	12.95	8	17,166	0.05%
2020/09/18	4	13.06	2	13.03	13.10	2	17,280	0.01%
2020/09/17	79	13.10	0.2	13.15	13.05	78.8	17,237	0.46%
2020/09/15	1	13.05	1.2	13.07	13.10	-0.2	17,328	0.00%
2020/09/14	1	13.10	6	13.08	13.10	-5	17,764	-0.03%
2020/09/11	2	13.00	6.3	13.06	13.10	-4.3	18,017	-0.02%
2020/09/10	10	12.98	5.1	13.01	13.05	4.9	18,090	0.03%
2020/09/09	4	12.95	5.3	12.96	13.00	-1.3	18,132	-0.01%
2020/09/08	4	13.03	89	13.00	13.00	-85	18,222	-0.47%
2020/09/07	1	13.00	0	0.00	13.05	1	18,512	0.01%
2020/09/04	2	12.98	0	0.00	13.00	2	18,794	0.01%
2020/09/03	2	13.05	11	13.00	13.05	-9	18,830	-0.05%
2020/09/02	7	13.06	1	13.10	13.05	6	18,841	0.03%
2020/09/01	4	13.15	2	13.15	13.15	2	19,018	0.01%
2020/08/31	3	13.15	8	13.24	13.25	-5	19,164	-0.03%
2020/08/28	3	13.13	34	13.20	13.15	-31	19,252	-0.16%
2020/08/27	3	13.15	1	13.15	13.20	2	19,584	0.01%
2020/08/26	5	13.20	0	0.00	13.25	5	19,801	0.03%
2020/08/25	3	13.20	0	0.00	13.25	3	20,076	0.01%
2020/08/24	2	13.15	10.2	13.25	13.15	-8.2	20,724	-0.04%
2020/08/21	66.1	13.31	7	13.48	13.45	59.1	20,731	0.29%
2020/08/20	28	13.00	17	13.01	13.00	11	20,427	0.05%
2020/08/19	15	13.20	1	13.20	13.15	14	20,199	0.07%
2020/08/18	1	13.20	0	0.00	13.20	1	20,173	0.00%
2020/08/17	1	13.10	2	13.10	13.20	-1	20,374	0.00%
2020/08/14	30	13.10	0	0.00	13.15	30	20,490	0.15%
2020/08/13	56	13.15	5	13.15	13.20	51	20,576	0.25%
2020/08/12	12	13.24	11	13.20	13.25	1	20,564	0.00%
2020/08/11	21	13.10	20	13.13	13.10	1	20,388	0.00%
2020/08/10	30	13.88	140.1	13.94	13.85	-110.1	19,695	-0.56%	大賣/鉅額交易
2020/08/07	102	13.85	11	13.85	13.85	91	19,168	0.47%	大買/
2020/08/06	0	0.00	46.1	13.82	13.90	-46.1	18,712	-0.25%
2020/08/05	4	13.69	17	13.62	13.65	-13	18,234	-0.07%
2020/08/04	3	13.40	0	0.00	13.45	3	17,857	0.02%
2020/08/03	22	13.40	1	13.35	13.35	21	17,635	0.12%
2020/07/31	30	13.41	1	13.50	13.35	29	17,674	0.16%
2020/07/30	1	13.45	0	0.00	13.45	1	17,523	0.01%
2020/07/29	2	13.50	1	13.40	13.40	1	17,562	0.01%
2020/07/28	31	13.29	0	0.00	13.25	31	17,790	0.17%
2020/07/27	7	13.39	0	0.00	13.35	7	17,993	0.04%
2020/07/24	10	13.50	0	0.00	13.45	10	17,994	0.06%
2020/07/23	10	13.55	2	13.60	13.55	8	18,076	0.04%
2020/07/22	12.1	13.55	36	13.56	13.60	-23.9	18,153	-0.13%
2020/07/21	17	13.50	0	0.00	13.50	17	18,151	0.09%
2020/07/20	4	13.51	9	13.48	13.45	-5	18,233	-0.03%
2020/07/17	0	0.00	28	13.51	13.50	-28	18,280	-0.15%
2020/07/16	1	13.55	11	13.50	13.50	-10	18,613	-0.05%
2020/07/14	6	13.55	23	13.54	13.55	-17	18,649	-0.09%
2020/07/13	0	0.00	23.1	13.59	13.60	-23.1	18,961	-0.12%
2020/07/10	9	13.53	64	13.51	13.55	-55	19,134	-0.29%
2020/07/09	3	13.55	47	13.60	13.55	-44	19,296	-0.23%
2020/07/08	2.1	13.60	0	0.00	13.60	2.1	19,481	0.01%
2020/07/07	0	0.00	3	13.60	13.60	-3	19,531	-0.02%
2020/07/06	15	13.55	22.1	13.60	13.65	-7.1	19,441	-0.04%
2020/07/03	4	13.48	2	13.45	13.50	2	19,365	0.01%
2020/07/02	9	13.49	0	0.00	13.45	9	19,466	0.05%
2020/07/01	0	0.00	3	13.50	13.50	-3	19,807	-0.02%
2020/06/30	3	13.38	0	0.00	13.35	3	19,927	0.02%
2020/06/29	22	13.33	151	13.40	13.30	-129	20,145	-0.64%	大賣/鉅額交易
2020/06/24	170.7	13.50	207.1	13.50	13.55	-36.5	20,258	-0.18%	大買/大賣/
2020/06/23	0	0.00	81.9	13.45	13.50	-81.9	20,667	-0.40%
2020/06/22	5	13.40	15	13.39	13.40	-10	20,880	-0.05%
2020/06/19	14	13.30	76	13.35	13.20	-62	21,470	-0.29%
2020/06/18	7	13.42	3	13.40	13.35	4	21,604	0.02%
2020/06/17	2	13.45	13	13.48	13.60	-11	21,816	-0.05%
2020/06/16	0	0.00	50.1	13.46	13.50	-50.1	23,010	-0.22%
2020/06/15	7	13.23	18	13.27	13.20	-11	24,374	-0.05%
2020/06/12	182	13.19	55.1	13.19	13.20	126.9	25,158	0.50%	大買/鉅額交易
2020/06/11	34	13.51	10	13.53	13.40	24	25,695	0.09%
2020/06/10	6.8	13.65	9	13.67	13.70	-2.2	26,204	-0.01%
2020/06/09	34.9	13.54	13	13.55	13.50	21.9	27,071	0.08%
2020/06/08	11	13.55	36	13.56	13.60	-25	27,772	-0.09%
2020/06/05	23	13.45	1	13.50	13.40	22	27,939	0.08%
2020/06/04	13.6	13.49	7	13.48	13.55	6.6	28,337	0.02%
2020/06/03	14	13.51	37	13.58	13.60	-23	28,680	-0.08%
2020/06/02	3	13.30	14	13.34	13.30	-11	28,691	-0.04%
2020/06/01	2	13.15	20	13.19	13.20	-18	28,555	-0.06%
2020/05/29	1	12.95	44	12.75	13.00	-43	28,509	-0.15%
2020/05/28	4	12.70	1	12.75	12.70	3	28,082	0.01%
2020/05/27	25	12.65	0	0.00	12.65	25	28,443	0.09%
2020/05/26	3	12.70	38	12.70	12.70	-35	28,615	-0.12%
2020/05/25	6	12.48	1	12.50	12.50	5	28,655	0.02%
2020/05/22	18	12.52	225	12.59	12.50	-207	28,785	-0.72%	大賣/鉅額交易
2020/05/21	186.9	12.65	25	12.67	12.65	161.9	28,632	0.57%	大買/鉅額交易
2020/05/20	12	12.62	27.1	12.62	12.65	-15.1	28,628	-0.05%
2020/05/19	0	0.00	2	12.60	12.65	-2	28,739	-0.01%
2020/05/18	6	12.38	319	12.40	12.45	-313	28,885	-1.08%	大賣/鉅額交易
2020/05/15	14	12.38	76.1	12.37	12.35	-62.1	28,915	-0.21%
2020/05/14	13	12.30	126	12.34	12.30	-113	28,941	-0.39%	大賣/鉅額交易
2020/05/13	7	12.46	1	12.45	12.45	6	28,667	0.02%
2020/05/12	14	12.52	4	12.50	12.45	10	28,707	0.03%
2020/05/11	2	12.65	75	12.65	12.60	-73	28,559	-0.26%
2020/05/08	0	0.00	4	12.35	12.35	-4	28,440	-0.01%
2020/05/07	2	12.25	20	12.29	12.30	-18	28,517	-0.06%
2020/05/06	16	12.31	0	0.00	12.25	16	28,544	0.06%
2020/05/05	9	12.30	2	12.33	12.30	7	28,519	0.02%
2020/05/04	63	12.25	123.6	12.30	12.25	-60.6	28,524	-0.21%	大賣/
2020/04/30	24	12.66	44.2	12.58	12.75	-20.2	28,288	-0.07%
2020/04/29	11.2	12.17	3.3	12.27	12.35	7.9	28,319	0.03%
2020/04/28	19	12.09	0	0.00	12.05	19	28,403	0.07%
2020/04/27	4	12.00	15	11.96	12.00	-11	29,104	-0.04%
2020/04/24	1	11.75	2	11.75	11.70	-1	29,249	0.00%
2020/04/23	11	11.86	0	0.00	11.80	11	29,311	0.04%
2020/04/22	8	11.76	56	11.80	11.85	-48	29,305	-0.16%
2020/04/21	75	11.83	50	11.75	11.75	25	29,380	0.09%
2020/04/20	16	12.16	0	0.00	12.20	16	29,082	0.06%
2020/04/17	289	12.33	1	12.40	12.25	288	29,055	0.99%	大買/鉅額交易
2020/04/16	9	12.19	1	12.10	12.25	8	28,844	0.03%
2020/04/15	10	12.31	257.5	12.33	12.40	-247.5	28,574	-0.87%	大賣/鉅額交易
2020/04/14	265	12.10	20	12.13	12.20	245	28,344	0.86%	大買/鉅額交易
2020/04/13	9	11.98	8	11.99	12.00	1	28,111	0.00%
2020/04/10	6	12.16	2.1	12.16	12.25	3.9	27,918	0.01%
2020/04/09	2	11.85	12	11.86	11.95	-10	27,818	-0.04%
2020/04/08	1	11.75	4	11.78	11.80	-3	27,779	-0.01%
2020/04/07	5	11.70	65	11.76	11.70	-60	27,564	-0.22%
2020/04/06	10	11.65	1	11.60	11.70	9	27,415	0.03%
2020/04/01	64	11.61	0	0.00	11.60	64	27,004	0.24%
2020/03/31	21	11.85	10	11.95	11.70	11	26,772	0.04%
2020/03/30	7	11.67	0	0.00	11.80	7	26,379	0.03%
2020/03/27	12	11.76	54	11.85	11.85	-42	26,118	-0.16%
2020/03/26	41	11.55	13	11.71	11.60	28	25,688	0.11%
2020/03/25	37	11.75	58	11.66	11.70	-21	25,584	-0.08%
2020/03/24	96	10.88	13	11.13	11.05	83	25,066	0.33%
2020/03/23	12	10.32	202	10.36	10.50	-190	24,761	-0.77%	大賣/鉅額交易
2020/03/20	212	10.73	267	10.63	10.85	-55	24,406	-0.23%	大買/大賣/
2020/03/19	301	10.35	84	10.62	10.30	217	23,266	0.93%	大買/鉅額交易
2020/03/18	44	11.65	18.3	11.57	11.40	25.7	21,943	0.12%
2020/03/17	43	12.02	130	11.97	11.95	-87	21,157	-0.41%	大賣/
2020/03/16	45	12.75	4.1	12.75	12.55	40.9	20,307	0.20%
2020/03/13	34	12.71	307	12.74	13.15	-273	19,496	-1.40%	大賣/鉅額交易
2020/03/12	113	13.63	284	13.65	13.50	-171	18,503	-0.92%	大買/大賣/鉅額交易
2020/03/11	29	13.93	5	13.95	13.90	24	17,683	0.14%
2020/03/10	15	13.80	4	13.98	13.95	11	17,321	0.06%
2020/03/09	114	13.92	15	13.89	13.85	99	16,788	0.59%	大買/
2020/03/06	57.1	14.06	6	14.07	14.05	51.1	16,194	0.32%
2020/03/05	25	14.19	1	14.20	14.20	24	15,879	0.15%
2020/03/04	19	14.11	0	0.00	14.20	19	15,929	0.12%
2020/03/03	2	14.10	0	0.00	14.20	2	15,689	0.01%
2020/03/02	149	14.05	145	14.00	14.00	4	15,503	0.03%	大買/大賣/
2020/02/27	10	14.25	20.4	14.25	14.20	-10.4	15,577	-0.07%
2020/02/26	26.5	14.30	0	0.00	14.35	26.5	15,332	0.17%
2020/02/25	12	14.35	2	14.40	14.35	10	15,157	0.07%
2020/02/24	11	14.50	0.5	14.50	14.45	10.5	15,048	0.07%
2020/02/21	12	14.60	3	14.65	14.60	9	14,991	0.06%
2020/02/20	182	14.70	13	14.74	14.65	169	14,871	1.14%	大買/鉅額交易
2020/02/19	22	14.65	14	14.65	14.65	8	14,645	0.05%
2020/02/18	0.2	14.50	1	14.55	14.50	-0.8	14,435	-0.01%
2020/02/17	3	14.43	141	14.40	14.50	-138	14,373	-0.96%	大賣/鉅額交易
2020/02/14	2	14.43	0.3	14.45	14.45	1.7	14,368	0.01%
2020/02/13	1	14.45	1	14.45	14.45	0	14,413	0.00%
2020/02/12	2	14.40	4	14.45	14.40	-2	14,488	-0.01%
2020/02/11	4	14.43	2	14.45	14.40	2	14,590	0.01%
2020/02/10	142.9	14.31	1	14.20	14.35	141.9	14,840	0.96%	大買/鉅額交易
2020/02/07	10	14.33	4.9	14.37	14.30	5.2	14,858	0.03%
2020/02/06	2	14.45	4	14.40	14.45	-2	14,881	-0.01%
2020/02/05	0	0.00	143	14.25	14.35	-143	14,931	-0.96%	大賣/鉅額交易
2020/02/04	3	14.25	16	14.28	14.35	-13	14,877	-0.09%
2020/02/03	170	13.96	27	14.01	14.15	143	15,126	0.95%	大買/鉅額交易
2020/01/31	8	14.16	4	14.15	14.15	4	14,723	0.03%
2020/01/30	29	14.26	227	14.29	14.10	-198	14,635	-1.35%	大賣/鉅額交易
2020/01/20	5	14.69	32.1	14.75	14.70	-27.1	13,737	-0.20%
2020/01/17	41.3	14.60	3	14.65	14.65	38.3	13,432	0.29%
2020/01/16	166	14.55	2	14.60	14.60	164	13,323	1.23%	大買/鉅額交易
2020/01/15	7.8	14.51	16	14.55	14.55	-8.2	13,176	-0.06%
2020/01/14	1	14.50	2.4	14.58	14.50	-1.4	13,076	-0.01%
2020/01/13	1	14.50	2.1	14.50	14.55	-1.1	12,993	-0.01%
2020/01/10	4	14.40	0	0.00	14.45	4	12,926	0.03%
2020/01/09	5	14.35	0	0.00	14.35	5	12,902	0.04%
2020/01/08	1	14.30	2	14.30	14.30	-1	12,861	-0.01%
2020/01/07	3	14.38	5	14.35	14.40	-2	12,794	-0.02%
2020/01/06	2	14.40	217	14.45	14.40	-215	12,827	-1.68%	大賣/鉅額交易
2020/01/03	6	14.54	0	0.00	14.55	6	12,816	0.05%
2020/01/02	1.7	14.55	32	14.45	14.55	-30.3	12,789	-0.24%
2019/12/31	20	14.54	0	0.00	14.50	20	12,740	0.16%
2019/12/30	12	14.60	20	14.60	14.60	-8	12,754	-0.06%
2019/12/27	0	0.00	17	14.57	14.60	-17	12,724	-0.13%
2019/12/26	0	0.00	4	14.54	14.55	-4	12,786	-0.03%
2019/12/25	215	14.50	5	14.55	14.55	210	12,927	1.62%	大買/鉅額交易
2019/12/23	0	0.00	5.2	14.59	14.60	-5.2	12,964	-0.04%
2019/12/20	4	14.58	224	14.55	14.55	-220	13,018	-1.69%	大賣/鉅額交易
2019/12/19	2	14.55	2.1	14.57	14.60	-0.1	12,793	0.00%
2019/12/18	14	14.49	43.1	14.59	14.55	-29.1	12,683	-0.23%
2019/12/17	11	14.42	7	14.46	14.50	4	12,701	0.03%
2019/12/16	4	14.41	1.3	14.37	14.45	2.7	12,699	0.02%
2019/12/13	1	14.35	19	14.37	14.40	-18	12,764	-0.14%
2019/12/12	6.3	14.30	11	14.35	14.30	-4.7	12,838	-0.04%
2019/12/11	5	14.30	0	0.00	14.30	5	12,824	0.04%
2019/12/10	2	14.28	1	14.30	14.30	1	12,974	0.01%
2019/12/09	3	14.28	0	0.00	14.30	3	13,107	0.02%
2019/12/06	23	14.29	0	0.00	14.25	23	13,358	0.17%
2019/12/05	1	14.30	0	0.00	14.35	1	13,513	0.01%
2019/12/04	2	14.30	0.2	14.30	14.30	1.8	13,687	0.01%
2019/12/03	2	14.30	0	0.00	14.35	2	13,785	0.01%
2019/12/02	11.7	14.29	88	14.30	14.30	-76.3	13,806	-0.55%
2019/11/29	47	14.35	0	0.00	14.25	47	13,881	0.34%
2019/11/28	0	0.00	1	14.40	14.35	-1	14,005	-0.01%
2019/11/27	3	14.40	0	0.00	14.45	3	14,641	0.02%
2019/11/26	5	14.40	0.3	14.40	14.40	4.7	15,293	0.03%
2019/11/25	111	14.35	8.5	14.39	14.40	102.5	14,698	0.70%	大買/鉅額交易
2019/11/22	15	14.27	1	14.30	14.30	14	15,006	0.09%
2019/11/21	3	14.30	0	0.00	14.25	3	15,087	0.02%
2019/11/20	104	14.40	1.1	14.40	14.40	102.9	15,022	0.68%	大買/鉅額交易
2019/11/19	16	14.35	10	14.35	14.40	6	14,983	0.04%
2019/11/18	0	0.00	70	14.33	14.40	-70	15,048	-0.47%
2019/11/15	2	14.38	0	0.00	14.30	2	15,055	0.01%
2019/11/14	1	14.30	285.1	14.25	14.30	-284.1	15,054	-1.89%	大賣/鉅額交易
2019/11/13	7	14.35	15.2	14.35	14.30	-8.2	15,230	-0.05%
2019/11/12	8	14.35	0.2	14.40	14.40	7.8	15,254	0.05%
2019/11/11	5	14.39	10	14.40	14.35	-5	15,285	-0.03%
2019/11/08	4	14.49	52	14.47	14.50	-48	15,255	-0.31%
2019/11/07	22	14.54	1	14.45	14.45	21	15,590	0.13%
2019/11/06	11	14.45	5	14.45	14.45	6	15,762	0.04%
2019/11/05	9	14.34	8.1	14.37	14.40	0.9	15,751	0.01%
2019/11/04	76	14.25	5	14.30	14.30	71	15,825	0.45%
2019/11/01	102.3	14.20	5	14.20	14.20	97.3	15,845	0.61%	大買/
2019/10/31	16	14.19	2	14.18	14.15	14	16,057	0.09%
2019/10/30	0	0.00	6	14.10	14.10	-6	15,777	-0.04%
2019/10/29	90	14.05	6	14.05	14.05	84	16,051	0.52%
2019/10/28	6	13.95	28.2	13.98	14.00	-22.2	15,893	-0.14%
2019/10/24	12	13.95	0	0.00	14.00	12	15,989	0.08%
2019/10/23	2	13.93	0	0.00	13.95	2	16,119	0.01%
2019/10/22	1	14.00	15	14.00	14.00	-14.1	16,269	-0.09%
2019/10/21	61	13.90	26	13.87	13.95	35	16,419	0.21%
2019/10/18	1	13.90	0	0.00	13.95	1	16,510	0.01%
2019/10/17	0	0.00	4	13.95	13.95	-4	16,648	-0.02%
2019/10/16	1	13.90	1	13.95	13.95	0	16,815	0.00%
2019/10/15	5	13.87	3.1	13.85	13.90	1.9	17,071	0.01%
2019/10/14	0	0.00	7	13.90	13.90	-7	17,143	-0.04%
2019/10/09	7	13.78	0	0.00	13.75	7	17,196	0.04%
2019/10/08	3	13.88	0	0.00	13.85	3	17,366	0.02%
2019/10/07	5	13.78	0	0.00	13.80	5	17,448	0.03%
2019/10/04	3	13.78	1	13.80	13.75	2	17,457	0.01%
2019/10/03	2	13.80	15	13.77	13.80	-13	17,488	-0.07%
2019/10/02	1	13.90	0.2	14.00	13.90	0.8	17,541	0.00%
2019/10/01	2	13.93	0.5	14.00	14.00	1.5	17,436	0.01%
2019/09/27	1	13.95	0	0.00	13.85	1	17,350	0.01%
2019/09/26	1	13.95	11.2	13.95	13.95	-10.2	17,368	-0.06%
2019/09/25	20.1	13.92	0.1	14.00	13.95	20	17,395	0.11%
2019/09/24	12	13.95	30	14.00	14.05	-18	17,400	-0.10%
2019/09/23	22	14.05	11.3	14.01	14.00	10.7	17,383	0.06%
2019/09/20	1	14.05	0	0.00	14.10	1	17,518	0.01%
2019/09/19	3	14.10	1.4	14.10	14.10	1.6	17,310	0.01%
2019/09/18	1	14.10	6.7	14.10	14.10	-5.7	17,236	-0.03%
2019/09/16	10	13.85	0	0.00	13.85	10	17,059	0.06%
2019/09/12	26.8	13.88	2.2	13.86	13.85	24.5	17,050	0.14%
2019/09/11	5	13.86	10	13.90	13.90	-5	17,071	-0.03%
2019/09/10	6	13.86	0	0.00	13.90	6	17,039	0.04%
2019/09/09	3	13.78	0.5	13.95	13.80	2.5	16,822	0.01%
2019/09/06	2	13.70	3	13.70	13.75	-1	16,748	-0.01%
2019/09/05	2	13.63	1	13.60	13.65	1	16,697	0.01%
2019/09/04	10	13.47	2	13.53	13.50	8	16,807	0.05%
2019/09/03	4	13.49	1	13.50	13.45	3	16,973	0.02%
2019/09/02	1	13.40	0	0.00	13.45	1	17,144	0.01%
2019/08/30	18	13.35	0	0.00	13.40	18	17,252	0.10%
2019/08/29	62	13.38	1	13.40	13.35	61	16,717	0.36%
2019/08/28	8	13.52	0	0.00	13.50	8	16,111	0.05%
2019/08/27	32	13.54	0	0.00	13.45	32	16,227	0.20%
2019/08/26	32	13.55	0	0.00	13.50	32	16,116	0.20%
2019/08/23	2	13.65	0	0.00	13.65	2	16,094	0.01%
2019/08/22	34	13.65	0	0.00	13.70	34	16,110	0.21%
2019/08/21	27	13.66	0	0.00	13.65	27	17,472	0.15%
2019/08/20	4	13.68	0	0.00	13.65	4	17,581	0.02%
2019/08/19	7	13.66	0	13.75	13.65	7	17,732	0.04%
2019/08/16	2	13.58	55	13.62	13.55	-53	17,708	-0.30%
2019/08/15	55	13.55	0.1	13.65	13.50	54.9	17,571	0.31%
2019/08/14	3	13.65	0	0.00	13.65	3	17,700	0.02%
2019/08/13	62	13.67	0	0.00	13.60	62	17,669	0.35%
2019/08/12	79	13.74	52	13.70	13.70	27	17,584	0.15%
2019/08/08	13	14.30	9	14.35	14.30	4	17,240	0.02%
2019/08/07	0	0.00	2	14.35	14.35	-2	16,817	-0.01%
2019/08/06	3	14.33	6.1	14.31	14.35	-3.1	16,932	-0.02%
2019/08/05	2	14.33	0	0.00	14.35	2	16,796	0.01%
2019/08/02	12	14.26	0	0.00	14.25	12	16,717	0.07%
2019/08/01	16	14.50	0	0.00	14.45	16	16,650	0.10%
2019/07/31	3	14.62	0	0.00	14.60	3	16,544	0.02%
2019/07/30	4	14.66	8	14.66	14.60	-4	16,217	-0.02%
2019/07/29	5	14.65	33	14.70	14.70	-28	16,445	-0.17%
2019/07/26	6	14.66	250	14.66	14.65	-244	16,678	-1.46%	大賣/鉅額交易
2019/07/25	0	0.00	1	14.70	14.75	-1	16,853	-0.01%
2019/07/24	0	0.00	255	14.70	14.55	-255	16,819	-1.52%	大賣/鉅額交易
2019/07/23	3	14.72	8	14.80	14.65	-5	17,011	-0.03%
2019/07/22	3	14.75	2	14.75	14.75	1	17,563	0.01%
2019/07/19	2	14.70	10	14.70	14.70	-8	17,729	-0.05%
2019/07/18	0	0.00	25	14.68	14.65	-25	17,732	-0.14%
2019/07/17	10	14.60	2	14.65	14.65	8	17,651	0.05%
2019/07/16	0	0.00	20.7	14.55	14.55	-20.7	17,741	-0.12%
2019/07/15	253	14.60	0	0.00	14.55	253	17,655	1.43%	大買/鉅額交易
2019/07/12	250	14.65	50	14.60	14.55	200	17,662	1.13%	大買/鉅額交易
2019/07/11	0	0.00	23	14.49	14.50	-23	17,487	-0.13%
2019/07/10	0	0.00	5	14.40	14.40	-5	17,438	-0.03%
2019/07/09	0	0.00	3.1	14.37	14.40	-3.1	17,517	-0.02%
2019/07/08	1	14.40	52	14.38	14.40	-51	17,633	-0.29%
2019/07/05	1	14.35	0	0.00	14.30	1	17,668	0.01%
2019/07/04	0	0.00	3	14.30	14.35	-3	17,888	-0.02%
2019/07/03	4	14.25	0	0.00	14.30	4	17,897	0.02%
2019/07/02	1	14.30	11	14.30	14.25	-10	17,951	-0.06%
2019/07/01	3	14.32	40	14.35	14.30	-37	17,976	-0.21%
2019/06/27	11	14.30	0	0.00	14.30	11	17,996	0.06%
2019/06/26	3	14.30	0	0.00	14.25	3	18,051	0.02%
2019/06/25	22	14.32	26	14.35	14.35	-4	18,010	-0.02%
2019/06/24	1	14.30	16.3	14.35	14.35	-15.3	18,085	-0.08%
2019/06/21	1	14.35	62	14.33	14.35	-61	18,238	-0.33%
2019/06/20	0	0.00	101	14.31	14.35	-101	18,312	-0.55%	大賣/鉅額交易
2019/06/19	0.6	14.25	33	14.30	14.30	-32.4	18,669	-0.17%
2019/06/18	2	14.10	11	14.16	14.20	-9	18,541	-0.05%
2019/06/17	2	14.18	20	14.15	14.15	-18	18,696	-0.10%
2019/06/14	111	14.10	5	14.15	14.15	106	18,893	0.56%	大買/鉅額交易
2019/06/13	5	14.00	0	0.00	14.05	5	18,937	0.03%
2019/06/12	27	14.05	13	14.02	14.05	14	18,976	0.07%
2019/06/11	1	14.20	1	14.20	14.15	0	18,809	0.00%
2019/06/10	4	14.29	20	14.30	14.30	-16	18,748	-0.09%
2019/06/06	2	14.25	26	14.26	14.25	-24	18,749	-0.13%
2019/06/05	5	14.16	101	14.15	14.20	-96	19,513	-0.49%	大賣/
2019/06/04	1	14.15	2	14.15	14.10	-1	19,525	-0.01%
2019/05/31	1	14.05	59	14.10	14.10	-58	19,408	-0.30%
2019/05/29	0.5	13.95	0	0.00	13.90	0.5	19,364	0.00%
2019/05/28	3	13.90	16	14.10	13.90	-13	19,593	-0.07%
2019/05/27	10	14.05	15	14.10	14.10	-5	18,394	-0.03%
2019/05/24	2	13.95	23	13.95	14.00	-21	18,252	-0.12%
2019/05/23	10	13.90	1	13.85	13.95	9	18,161	0.05%
2019/05/22	4	13.93	5	13.90	13.85	-1	18,265	-0.01%
2019/05/21	0	0.00	1	13.90	14.00	-1	18,406	-0.01%
2019/05/20	8	13.76	5	13.80	13.85	3	18,269	0.02%
2019/05/17	3	13.75	0	0.00	13.75	3	18,335	0.02%
2019/05/16	14	13.75	0	0.00	13.70	14	18,410	0.08%
2019/05/15	63	13.80	0	0.00	13.75	63	18,301	0.34%
2019/05/14	8	13.74	7	13.80	13.75	1	18,286	0.01%
2019/05/13	10	13.88	12.1	13.89	13.85	-2.1	18,111	-0.01%
2019/05/10	3	13.88	10	13.95	13.85	-7	18,186	-0.04%
2019/05/09	14	13.90	0	0.00	13.85	14	18,350	0.08%
2019/05/08	6	13.91	10	14.00	14.05	-4	18,217	-0.02%
2019/05/07	20	13.94	0	0.00	13.95	20	18,179	0.11%
2019/05/06	25.4	13.87	395	13.95	13.85	-369.6	18,278	-2.02%	大賣/鉅額交易
2019/05/03	62	13.96	10	14.00	14.00	52	18,092	0.29%
2019/05/02	133	14.02	109	14.05	14.10	24	17,827	0.13%	大買/大賣/
2019/04/30	2	14.00	0	0.00	14.00	2	17,854	0.01%
2019/04/29	5	13.92	95	13.97	14.00	-90	17,960	-0.50%
2019/04/26	174	13.85	17	13.85	13.90	157	17,634	0.89%	大買/鉅額交易
2019/04/25	1	14.10	0	0.00	14.10	1	16,934	0.01%
2019/04/24	12	14.16	1	14.25	14.20	11	16,893	0.07%
2019/04/23	11	14.20	109	14.15	14.15	-98	16,882	-0.58%	大賣/
2019/04/22	164	14.10	3	14.13	14.10	161	16,841	0.96%	大買/鉅額交易
2019/04/19	0	0.00	7	14.20	14.25	-7	16,670	-0.04%
2019/04/18	13	14.15	11	14.20	14.20	2	16,873	0.01%
2019/04/17	4	14.20	2	14.25	14.20	2	16,974	0.01%
2019/04/16	3	14.20	0	0.00	14.20	3	16,985	0.02%
2019/04/15	7	14.21	20	14.25	14.20	-13	17,120	-0.08%
2019/04/12	1	14.20	0	0.00	14.20	1	17,108	0.01%
2019/04/11	7	14.26	12	14.30	14.25	-5	16,935	-0.03%
2019/04/10	29	14.20	1	14.20	14.25	28	16,894	0.17%
2019/04/09	3	14.17	1	14.20	14.25	2	16,839	0.01%
2019/04/08	7	14.17	88	14.15	14.15	-81	16,866	-0.48%
2019/04/03	12.9	14.08	0	0.00	14.10	12.9	16,981	0.08%
2019/04/02	8.8	14.09	1	14.10	14.10	7.8	17,161	0.05%
2019/04/01	25	14.03	10	14.03	14.00	15	17,226	0.09%
2019/03/29	3	14.02	6.1	14.01	14.05	-3.1	17,144	-0.02%
2019/03/28	8	13.95	1	13.95	13.95	7	17,027	0.04%
2019/03/27	10	13.98	0	0.00	13.95	10	17,111	0.06%
2019/03/26	1	14.00	7	14.00	14.00	-6	17,109	-0.04%
2019/03/25	26	13.79	0	0.00	13.85	26	17,336	0.15%
2019/03/22	77	13.89	0	0.00	13.85	77	17,093	0.45%
2019/03/21	3	13.98	4	13.98	14.00	-1	16,710	-0.01%
2019/03/20	49	13.96	0	0.00	14.00	49	16,833	0.29%
2019/03/19	8	14.03	3	14.00	14.00	5	16,689	0.03%
2019/03/18	3	13.90	0	0.00	13.90	3	16,585	0.02%
2019/03/15	6	13.78	2	13.80	13.85	4	16,712	0.02%
2019/03/14	59	13.78	0	0.00	13.75	59	16,591	0.36%
2019/03/13	4	13.75	3	13.80	13.75	1	16,703	0.01%
2019/03/12	21	13.73	10	13.75	13.75	11	16,757	0.07%
2019/03/11	117	13.71	10	13.75	13.65	107	16,589	0.64%	大買/鉅額交易
2019/03/08	12	13.85	0	0.00	13.85	12	15,595	0.08%
2019/03/07	12	13.95	0	0.00	13.95	12	15,702	0.08%
2019/03/06	0	0.00	2	14.00	14.00	-2	15,935	-0.01%
2019/03/05	8	13.90	0	0.00	13.90	8	16,045	0.05%
2019/03/04	34	13.83	18	13.91	13.95	16	16,225	0.10%
2019/02/27	2	13.95	0	0.00	13.95	2	16,183	0.01%
2019/02/26	5	13.93	12	13.99	13.95	-7	16,222	-0.04%
2019/02/25	54	13.95	0.8	14.00	14.00	53.2	16,290	0.33%
2019/02/22	1.3	13.93	237	13.90	13.95	-235.7	16,398	-1.44%	大賣/鉅額交易
2019/02/21	56	13.85	91	13.87	13.90	-35	16,512	-0.21%
2019/02/20	53	13.89	19	13.89	13.90	34	16,535	0.21%
2019/02/19	299	13.80	11	13.80	13.80	288	16,462	1.75%	大買/鉅額交易
2019/02/18	302	13.75	5	13.80	13.80	297	16,430	1.81%	大買/鉅額交易
2019/02/15	5	13.68	3	13.70	13.70	2	16,537	0.01%
2019/02/14	2	13.70	23	13.69	13.65	-21	16,621	-0.13%
2019/02/13	13	13.62	2	13.60	13.60	11	16,717	0.07%
2019/02/11	5	13.62	2	13.60	13.65	3	16,800	0.02%
2019/01/30	8	13.51	2	13.58	13.60	6	16,820	0.04%
2019/01/29	6	13.40	1	13.45	13.50	5	16,733	0.03%
2019/01/28	8	13.49	0	0.00	13.45	8	16,754	0.05%
2019/01/25	2	13.35	10	13.40	13.45	-8	16,700	-0.05%
2019/01/24	66	13.30	0	0.00	13.30	66	16,586	0.40%
2019/01/23	0	0.00	4	13.33	13.40	-4	16,684	-0.02%
2019/01/22	3	13.27	0	0.00	13.30	3	16,675	0.02%
2019/01/21	6	13.33	0	0.00	13.30	6	16,457	0.04%
2019/01/18	4	13.36	0	0.00	13.40	4	16,398	0.02%
2019/01/17	4	13.26	0	0.00	13.35	4	16,659	0.02%
2019/01/16	15	13.35	2	13.45	13.30	13	16,779	0.08%
2019/01/15	3	13.40	0	0.00	13.45	3	16,635	0.02%
2019/01/14	5	13.31	0	0.00	13.35	5	16,573	0.03%
2019/01/11	4	13.25	0	0.00	13.30	4	16,769	0.02%
2019/01/10	4	13.34	7.9	13.32	13.35	-3.9	16,581	-0.02%
2019/01/09	2	13.40	8	13.39	13.45	-6	16,565	-0.04%
2019/01/08	2	13.20	0	0.00	13.25	2	16,487	0.01%
2019/01/07	3	13.22	3.1	13.17	13.35	-0.1	16,653	0.00%
2019/01/04	2	13.00	0	0.00	13.00	2	16,888	0.01%
2019/01/03	2	13.13	3	13.10	13.10	-1	17,612	-0.01%
2019/01/02	6	13.10	0	0.00	13.10	6	17,693	0.03%
2018/12/28	9	13.09	0	0.00	13.05	9	17,671	0.05%
2018/12/27	4	13.09	1	13.05	13.10	3	17,784	0.02%
2018/12/26	39	12.98	0	0.00	12.95	39	17,890	0.22%
2018/12/25	50	13.05	0	0.00	13.05	50	17,653	0.28%
2018/12/24	26	13.19	0	0.00	13.20	26	17,542	0.15%
2018/12/22	38	13.20	0	0.00	13.20	38	17,548	0.22%
2018/12/21	79	13.25	0	0.00	13.25	79	17,596	0.45%
2018/12/20	18	13.25	0	0.00	13.25	18	17,717	0.10%
2018/12/19	1.7	13.32	0	0.00	13.35	1.7	17,629	0.01%
2018/12/18	25.3	13.27	8	13.30	13.25	17.3	17,601	0.10%
2018/12/17	3	13.38	1	13.40	13.35	2	17,599	0.01%
2018/12/14	9	13.42	0	0.00	13.45	9	17,740	0.05%
2018/12/13	10	13.40	0	0.00	13.45	10	17,757	0.06%
2018/12/12	7	13.39	0	0.00	13.40	7	17,610	0.04%
2018/12/11	26	13.35	1	13.35	13.35	25	17,482	0.14%
2018/12/10	36	13.39	0	0.00	13.35	36	17,429	0.21%
2018/12/07	3	13.48	0	0.00	13.50	3	17,192	0.02%
2018/12/06	10	13.47	0	0.00	13.45	10	17,179	0.06%
2018/12/05	19	13.51	0	0.00	13.55	19	17,221	0.11%
2018/12/04	7	13.59	0	0.00	13.65	7	17,242	0.04%
2018/12/03	10	13.65	0	0.00	13.65	10	17,463	0.06%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	16	13.53	0	0.00	13.50	16	17,363	0.09%
2018/11/28	6	13.55	0	0.00	13.55	6	17,095	0.04%
2018/11/27	22	13.48	0	0.00	13.45	22	16,987	0.13%
2018/11/26	28	13.51	2	13.50	13.50	26	17,020	0.15%
2018/11/23	26	13.50	0	0.00	13.50	26	16,853	0.15%
2018/11/22	19	13.61	6	13.59	13.60	13	16,676	0.08%
2018/11/21	11	13.70	2	13.75	13.70	9	16,535	0.05%
2018/11/20	5	13.75	0	0.00	13.75	5	16,426	0.03%
2018/11/19	1	13.95	23	13.95	13.95	-22	16,773	-0.13%
2018/11/16	3	13.87	0	13.90	13.90	3	17,274	0.02%
2018/11/15	1	13.80	4	13.80	13.80	-3	18,376	-0.02%
2018/11/14	14	13.78	0	0.00	13.80	14	19,334	0.07%
2018/11/13	23	13.73	0	0.00	13.75	23	19,703	0.12%
2018/11/12	21	13.80	3	13.80	13.80	18	19,713	0.09%
2018/11/09	2	13.90	1	13.90	13.95	1	19,946	0.01%
2018/11/08	0	0.00	8	14.05	14.05	-8	20,046	-0.04%
2018/11/07	1	13.85	2	13.90	13.95	-1	20,139	0.00%
2018/11/06	16	13.85	11	13.95	13.85	5	20,262	0.02%
2018/11/05	1	13.70	28	13.71	13.85	-27	20,550	-0.13%
2018/11/02	7	13.65	0	0.00	13.75	7	20,877	0.03%
2018/11/01	10	13.66	0	0.00	13.70	10	21,114	0.05%
2018/10/30	5	13.45	5	13.40	13.50	0	21,577	0.00%
2018/10/29	14	13.32	32	13.35	13.35	-18	21,656	-0.08%
2018/10/26	25	13.37	0	13.45	13.40	25	21,831	0.11%
2018/10/25	30	13.40	0	0.00	13.40	30	21,800	0.14%
2018/10/24	3.3	13.63	0	0.00	13.65	3.3	21,778	0.01%
2018/10/23	12.5	13.74	0	0.00	13.70	12.5	21,699	0.06%
2018/10/22	11	13.76	0	0.00	13.90	11	21,736	0.05%
2018/10/19	36	13.78	7	13.79	13.75	29	21,778	0.13%
2018/10/18	4	13.90	0	0.00	13.90	4	21,590	0.02%
2018/10/17	16	13.99	0	0.00	13.95	16	21,692	0.07%
2018/10/16	11.5	14.00	0	0.00	14.00	11.5	21,573	0.05%
2018/10/15	17	13.95	0	0.00	13.95	17	21,462	0.08%
2018/10/12	22	13.75	1	14.10	14.15	21	21,219	0.10%
2018/10/11	65	13.99	31	13.91	13.90	34	20,843	0.16%
2018/10/09	52	14.40	260	14.40	14.40	-208	20,095	-1.04%	大賣/鉅額交易
2018/10/08	2	14.43	1	14.40	14.40	1	20,094	0.00%
2018/10/05	11	14.47	0	0.00	14.45	11	20,007	0.05%
2018/10/04	10	14.55	1.1	14.56	14.60	8.9	19,791	0.05%
2018/10/03	10	14.69	2	14.65	14.70	8	19,607	0.04%
2018/10/02	10	14.77	5	14.75	14.75	5	19,642	0.03%
2018/10/01	2.2	14.85	6.2	14.80	14.85	-4	19,487	-0.02%
2018/09/28	4.6	14.73	1.9	14.75	14.75	2.7	19,516	0.01%
2018/09/27	1	14.65	5	14.69	14.75	-4	19,372	-0.02%
2018/09/26	21	14.65	0	0.00	14.65	21	19,114	0.11%
2018/09/25	1	14.65	1	14.70	14.70	0	19,208	0.00%
2018/09/21	4	14.60	138	14.62	14.70	-134	19,115	-0.70%	大賣/鉅額交易
2018/09/20	5.1	14.55	3	14.60	14.60	2.1	18,765	0.01%
2018/09/19	13.1	14.54	3	14.53	14.55	10.1	18,727	0.05%
2018/09/18	2	14.43	0	0.00	14.45	2	18,652	0.01%
2018/09/17	10	14.35	9	14.40	14.40	1	18,647	0.01%
2018/09/14	17	14.40	12	14.41	14.35	5	18,691	0.03%
2018/09/13	0	0.00	12	14.30	14.35	-12	18,629	-0.06%
2018/09/12	1	14.15	0	0.00	14.15	1	18,675	0.01%
2018/09/11	43	14.02	5	14.00	14.10	38	18,757	0.20%
2018/09/10	46	14.07	0	0.00	14.10	46	18,765	0.25%
2018/09/07	46	14.17	0	0.00	14.15	46	18,837	0.24%
2018/09/06	3	14.27	0	0.00	14.25	3	18,861	0.02%
2018/09/05	32	14.32	0	0.00	14.30	32	18,788	0.17%
2018/09/04	1	14.45	2	14.40	14.40	-1	18,821	-0.01%
2018/09/03	32	14.40	0	0.00	14.45	32	18,874	0.17%
2018/08/31	0	0.00	7	14.45	14.45	-7	19,079	-0.04%
2018/08/30	66	14.39	0	0.00	14.35	66	19,020	0.35%
2018/08/29	24	14.42	2	14.43	14.50	22	19,044	0.12%
2018/08/28	11	14.45	5	14.43	14.45	6	19,145	0.03%
2018/08/27	5	14.34	0	0.00	14.40	5	19,145	0.03%
2018/08/24	41	14.23	0	0.00	14.25	41	19,188	0.21%
2018/08/23	47	14.43	2.2	14.36	14.35	44.8	19,121	0.23%
2018/08/22	81	14.53	10	14.50	14.55	71	18,738	0.38%
2018/08/21	36.6	15.31	3	15.27	15.35	33.6	17,223	0.19%
2018/08/20	6.1	15.12	0	0.00	15.10	6.1	16,252	0.04%
2018/08/17	3	15.00	0	0.00	15.00	3	15,675	0.02%
2018/08/16	31	14.88	0	0.00	14.90	31	15,468	0.20%
2018/08/15	313	15.03	5	15.05	14.95	308	15,153	2.03%	大買/鉅額交易
2018/08/14	6	15.03	0	0.00	15.05	6	14,943	0.04%
2018/08/13	79	15.01	0	0.00	15.00	79	14,941	0.53%
2018/08/10	29	15.08	0	0.00	15.10	29	14,706	0.20%
2018/08/09	22	14.93	10.4	14.90	14.90	11.6	14,439	0.08%
2018/08/08	12	14.95	1.5	14.97	15.00	10.5	14,035	0.07%
2018/08/07	20	14.91	0	0.00	14.90	20	13,985	0.14%
2018/08/06	130	14.99	1	15.05	14.90	129	13,871	0.93%	大買/鉅額交易
2018/08/03	0.5	15.00	0	0.00	15.05	0.5	13,540	0.00%
2018/08/02	2	14.98	0	0.00	14.95	2	13,596	0.01%
2018/08/01	1	15.05	3	15.00	15.05	-2	13,554	-0.01%
2018/07/31	2	14.95	0	0.00	15.00	2	13,566	0.01%
2018/07/30	12	14.94	0	0.00	15.00	12	13,363	0.09%
2018/07/27	13.5	14.95	0	0.00	14.95	13.5	13,338	0.10%
2018/07/26	3	14.90	6	14.86	14.90	-3	13,298	-0.02%
2018/07/25	9	14.82	0	0.00	14.80	9	13,372	0.07%
2018/07/24	5	14.80	3.2	14.75	14.85	1.8	13,485	0.01%
2018/07/23	11	14.69	0	0.00	14.70	11	13,481	0.08%
2018/07/19	3	14.55	0	0.00	14.60	3	13,516	0.02%
2018/07/18	3	14.55	0	0.00	14.65	3	13,543	0.02%
2018/07/16	5	14.52	0	0.00	14.45	5	13,464	0.04%
2018/07/11	3	14.33	0	0.00	14.40	3	13,462	0.02%
2018/07/10	21	14.40	0	0.00	14.45	21	13,479	0.16%
2018/07/09	3	14.32	0	0.00	14.30	3	13,454	0.02%
2018/07/06	13	14.17	0	0.00	14.15	13	13,456	0.10%
2018/07/05	1	14.25	0	0.00	14.25	1	13,373	0.01%
2018/07/04	19	14.29	0	0.00	14.30	19	13,504	0.14%
2018/07/03	22	14.25	0	0.00	14.25	22	13,666	0.16%
2018/07/02	4	14.40	0	0.00	14.40	4	13,685	0.03%
2018/06/29	5	14.40	0	0.00	14.40	5	13,771	0.04%
2018/06/28	4	14.35	0	0.00	14.35	4	13,709	0.03%
2018/06/27	2	14.40	0.2	14.40	14.40	1.8	13,698	0.01%
2018/06/26	3	14.43	7	14.46	14.40	-4	13,809	-0.03%
2018/06/25	5	14.45	0	0.00	14.45	5	13,897	0.04%
2018/06/22	1	14.45	0	0.00	14.40	1	14,053	0.01%
2018/06/21	4	14.50	0	0.00	14.50	4	14,121	0.03%
2018/06/19	3	14.42	0	0.00	14.40	3	14,323	0.02%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	30.1	14.64	27	14.70	14.45	3.1	14,223	0.02%
2018/06/13	5	14.76	0	0.00	14.75	5	14,065	0.04%
2018/06/12	3.1	14.80	2	14.80	14.75	1.1	14,389	0.01%
2018/06/11	2	14.93	0	0.00	14.85	2	14,257	0.01%
2018/06/08	5	14.90	0	0.00	14.95	5	14,340	0.03%
2018/06/07	1	14.95	7	14.99	15.05	-6	14,243	-0.04%
2018/06/06	1	14.95	5	14.95	15.00	-4	14,228	-0.03%
2018/06/05	2	14.90	0	0.00	15.00	2	14,115	0.01%
2018/06/04	5	14.85	1	14.85	14.90	4	13,903	0.03%
2018/06/01	11	14.66	4	14.75	14.80	7	13,808	0.05%
2018/05/31	7	14.63	3	14.75	14.75	4	13,701	0.03%
2018/05/30	1	14.60	0	0.00	14.55	1	13,274	0.01%
2018/05/29	0	0.00	0	14.75	14.75	0	13,122	0.00%
2018/05/28	126	14.78	0	0.00	14.80	126	13,183	0.96%	大買/鉅額交易
2018/05/25	120	14.85	1	14.85	14.80	119	13,337	0.89%	大買/鉅額交易
2018/05/24	2	14.80	0	0.00	14.85	2	13,445	0.01%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/22	0	14.85	0	0.00	14.85	0	13,697	0.00%
2018/05/21	6	14.84	74	14.85	14.90	-68	13,831	-0.49%
2018/05/18	0	0.00	0.6	14.75	14.80	-0.6	13,868	0.00%
2018/05/17	15	14.75	1	14.80	14.70	14	13,999	0.10%
2018/05/16	2	14.60	1	14.65	14.70	1	14,038	0.01%
2018/05/15	1	14.55	6.1	14.60	14.60	-5.1	14,658	-0.03%
2018/05/14	2	14.55	0.1	14.60	14.60	1.9	15,487	0.01%
2018/05/10	2	14.50	0	0.00	14.45	2	15,325	0.01%
2018/05/09	25	14.44	0	0.00	14.50	25	15,161	0.16%
2018/05/08	1	14.45	0	0.00	14.45	1	15,184	0.01%
2018/05/07	0	0.00	1	14.40	14.45	-1	15,099	-0.01%
2018/05/02	5	14.52	1	14.55	14.50	4	15,217	0.03%
2018/04/30	3	14.37	0	0.00	14.45	3	15,189	0.02%
2018/04/27	5	14.25	0	0.00	14.35	5	15,086	0.03%
2018/04/26	2	14.20	0	0.00	14.20	2	15,067	0.01%
2018/04/25	2	14.20	100	14.20	14.25	-98	15,036	-0.65%
2018/04/24	9	14.26	0	0.00	14.25	9	15,298	0.06%
2018/04/23	1	14.40	2	14.35	14.40	-1	15,479	-0.01%
2018/04/20	2	14.25	0	0.00	14.30	2	15,480	0.01%
2018/04/19	0	0.00	8	14.21	14.30	-8	15,652	-0.05%
2018/04/18	6	14.16	10	14.20	14.20	-4	15,680	-0.03%
2018/04/17	1	14.15	2	14.20	14.20	-1	15,783	-0.01%
2018/04/16	8	14.21	0	0.00	14.25	8	15,884	0.05%
2018/04/13	2	14.28	0	0.00	14.25	2	16,225	0.01%
2018/04/12	5	14.25	6	14.29	14.30	-1	16,449	-0.01%
2018/04/11	5	14.27	1	14.25	14.30	4	16,728	0.02%
2018/04/10	1	14.10	0	0.00	14.30	1	16,733	0.01%
2018/04/09	4	14.13	0	0.00	14.10	4	16,726	0.02%
2018/04/03	6	14.05	0	0.00	14.10	6	16,906	0.04%
2018/04/02	4	14.23	0	0.00	14.20	4	16,856	0.02%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/30	0	0.00	10	14.20	14.30	-10	16,996	-0.06%
2018/03/29	14	14.30	0	0.00	14.30	14	16,902	0.08%
2018/03/28	2	14.40	0	0.00	14.35	2	16,653	0.01%
2018/03/27	1	14.45	0	0.00	14.55	1	16,650	0.01%
2018/03/26	1	14.30	0	0.00	14.35	1	16,445	0.01%
2018/03/23	15	14.22	0	0.00	14.30	15	16,483	0.09%
2018/03/22	1	14.50	0	0.00	14.45	1	16,264	0.01%
2018/03/21	6	14.49	10	14.55	14.55	-4	16,201	-0.02%
2018/03/20	15	14.47	7	14.45	14.50	8	16,377	0.05%
2018/03/19	0	0.00	88	14.48	14.50	-88	16,415	-0.54%
2018/03/16	16	14.31	10	14.40	14.35	6	16,305	0.04%
2018/03/15	6	14.40	12	14.40	14.40	-6	16,103	-0.04%
2018/03/14	20	14.31	1	14.30	14.40	19	16,117	0.12%
2018/03/13	3	14.10	1	14.10	14.20	2	16,075	0.01%
2018/03/09	4	13.95	0.5	13.95	13.90	3.5	16,094	0.02%
2018/03/08	5	13.90	0	13.95	13.95	5	16,248	0.03%
2018/03/07	2	14.00	0	0.00	13.95	2	16,395	0.01%
2018/03/06	4	13.99	0	0.00	14.00	4	16,793	0.02%
2018/03/05	1	13.95	0	0.00	13.95	1	17,297	0.01%
2018/03/02	24	14.00	0.3	14.05	14.00	23.7	17,291	0.14%
2018/02/27	0	0.00	1	14.15	14.20	-1	17,216	-0.01%
2018/02/26	2	14.25	0	0.00	14.10	2	17,084	0.01%
2018/02/23	1	14.20	0	0.00	14.20	1	16,978	0.01%
2018/02/22	3	13.85	1	13.90	13.90	2	17,347	0.01%
2018/02/21	12	13.90	0	0.00	14.00	12	17,795	0.07%
2018/02/09	8	13.53	0	0.00	13.60	8	17,554	0.05%
2018/02/07	12	13.75	0	0.00	13.50	12	17,154	0.07%
2018/02/06	74	13.82	10	13.50	13.45	64	16,510	0.39%
2018/02/05	10	14.32	1	14.35	14.30	9	15,559	0.06%
2018/02/02	4	14.51	5	14.55	14.60	-1	15,368	-0.01%
2018/01/30	3	14.68	0	0.00	14.60	3	15,320	0.02%
2018/01/26	0	0.00	15	14.75	14.75	-15	15,180	-0.10%
2018/01/24	1	14.65	0	0.00	14.70	1	14,936	0.01%
2018/01/23	2	14.75	0	0.00	14.75	2	14,840	0.01%
2018/01/22	1	14.75	0	0.00	14.80	1	14,771	0.01%
2018/01/19	63	14.75	0	0.00	14.80	63	14,703	0.43%
2018/01/18	1	14.80	32	14.70	14.75	-31	14,634	-0.21%
2018/01/16	15	14.53	0	0.00	14.60	15	14,070	0.11%
2018/01/15	6	14.50	0	0.00	14.55	6	13,970	0.04%
2018/01/11	0	0.00	1	14.50	14.55	-1	13,779	-0.01%
2018/01/10	4	14.50	0	0.00	14.55	4	13,873	0.03%
2018/01/09	4	14.50	54	14.50	14.50	-50	13,695	-0.37%
2018/01/08	25	14.35	5	14.35	14.40	20	13,508	0.15%
2018/01/05	0	0.00	2	14.18	14.20	-2	13,336	-0.01%
2018/01/04	7	14.10	100	14.05	14.05	-93	13,532	-0.69%
2018/01/03	3	14.10	1	14.10	14.10	2	13,634	0.01%
2018/01/02	0	0.00	97	13.95	14.00	-97	13,521	-0.72%