台新金 (2887)-國泰-板橋券商分點個股進出

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
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
29,346張
產業
上市金融類股
1934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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	19	17.42	43.5	17.45	17.50	-24.5	35,433	-0.07%
2024/12/02	4.4	17.37	25.3	17.39	17.40	-20.8	35,574	-0.06%
2024/11/29	90.7	17.16	32.2	17.21	17.10	58.4	35,444	0.16%
2024/11/28	19.5	17.31	101.4	17.30	17.30	-81.9	35,580	-0.23%	大賣/
2024/11/27	25.2	17.49	11.6	17.57	17.45	13.6	35,919	0.04%
2024/11/26	33.3	17.57	36.1	17.64	17.55	-2.8	36,247	-0.01%
2024/11/25	22.3	17.40	103.7	17.54	18.00	-81.5	36,551	-0.22%	大賣/
2024/11/22	140.5	17.36	52.2	17.39	17.35	88.4	36,775	0.24%	大買/
2024/11/21	67.7	17.28	426.5	17.21	17.25	-358.7	38,004	-0.94%	大賣/鉅額交易
2024/11/20	14	17.33	13.8	17.34	17.35	0.2	37,793	0.00%
2024/11/19	423.9	17.38	31.6	17.34	17.45	392.3	37,524	1.05%	大買/鉅額交易
2024/11/18	34.4	16.97	19.9	16.99	16.90	14.5	36,906	0.04%
2024/11/15	24.6	16.96	73.4	16.92	16.90	-48.8	36,605	-0.13%
2024/11/14	118.4	16.87	3.4	16.92	16.85	115	36,611	0.31%	大買/鉅額交易
2024/11/13	46.5	16.94	31.7	16.99	17.05	14.8	36,603	0.04%
2024/11/12	89.7	17.02	3	17.05	17.00	86.7	36,471	0.24%
2024/11/11	17.3	17.15	26	17.13	17.15	-8.7	36,229	-0.02%
2024/11/08	27	17.20	20.9	17.25	17.15	6.1	36,643	0.02%
2024/11/07	5.3	17.12	43.2	17.15	17.20	-37.9	36,810	-0.10%
2024/11/06	15.5	17.11	27	17.15	17.05	-11.5	37,256	-0.03%
2024/11/05	60.2	17.13	13.3	17.16	17.15	46.9	38,421	0.12%
2024/11/04	32.1	17.07	28.8	17.06	17.10	3.2	39,298	0.01%
2024/11/01	83.1	16.93	60.4	16.97	17.00	22.6	39,739	0.06%
2024/10/30	51.6	17.10	44.7	17.06	17.10	6.9	39,696	0.02%
2024/10/29	44.9	17.15	6.9	17.12	17.20	38	39,827	0.10%
2024/10/28	15.4	17.29	15.4	17.30	17.25	-0.1	40,039	0.00%
2024/10/25	18.5	17.21	5.6	17.21	17.20	12.9	40,432	0.03%
2024/10/24	103.7	17.16	35.2	17.16	17.20	68.5	40,749	0.17%	大買/
2024/10/23	104.8	17.31	8.1	17.38	17.20	96.6	40,628	0.24%	大買/
2024/10/22	63.3	17.43	6.3	17.37	17.45	57.1	40,770	0.14%
2024/10/21	64.9	17.43	5.6	17.47	17.50	59.3	40,886	0.14%
2024/10/18	25.3	17.52	164.9	17.60	17.55	-139.5	40,979	-0.34%	大賣/鉅額交易
2024/10/17	35.1	17.40	12.9	17.45	17.45	22.2	40,979	0.05%
2024/10/16	139.9	17.25	30.5	17.28	17.35	109.4	41,064	0.27%	大買/鉅額交易
2024/10/15	118.8	17.22	141.7	17.28	17.55	-23	40,907	-0.06%	大買/大賣/
2024/10/14	302.1	17.42	174.5	17.52	17.45	127.6	40,333	0.32%	大買/大賣/鉅額交易
2024/10/11	256.5	17.87	82.6	17.87	17.75	174	40,032	0.43%	大買/鉅額交易
2024/10/09	142.3	18.06	2	18.10	18.10	140.3	39,619	0.35%	大買/鉅額交易
2024/10/08	88.2	17.96	23.5	18.04	18.20	64.7	39,338	0.16%
2024/10/07	73.8	18.12	28.6	18.17	18.20	45.2	38,665	0.12%
2024/10/04	24.4	18.19	18.2	18.22	18.20	6.3	38,129	0.02%
2024/10/01	25.3	18.26	73.7	18.31	18.40	-48.3	37,731	-0.13%
2024/09/30	7.8	18.38	34.2	18.41	18.40	-26.4	37,817	-0.07%
2024/09/27	70.1	18.34	28	18.40	18.40	42.1	37,502	0.11%
2024/09/26	26.8	18.29	13.9	18.38	18.40	12.9	37,099	0.03%
2024/09/25	9.8	18.30	28.6	18.36	18.40	-18.8	36,729	-0.05%
2024/09/24	27.2	18.14	20.5	18.22	18.40	6.7	36,267	0.02%
2024/09/23	22.9	18.21	74.2	18.26	18.30	-51.3	35,931	-0.14%
2024/09/20	84.9	18.20	42.3	18.36	18.25	42.6	35,603	0.12%
2024/09/19	18	18.45	29	18.46	18.55	-11	34,261	-0.03%
2024/09/18	95.3	18.24	20.8	18.33	18.20	74.5	33,916	0.22%
2024/09/16	9.5	18.73	56.1	18.83	18.85	-46.5	33,031	-0.14%
2024/09/13	1.7	18.55	307.3	18.53	18.75	-305.6	32,831	-0.93%	大賣/鉅額交易
2024/09/12	225.5	18.07	347.3	18.24	18.30	-121.8	32,368	-0.38%	大買/大賣/鉅額交易
2024/09/11	288.1	18.59	67.7	18.54	18.50	220.3	31,480	0.70%	大買/鉅額交易
2024/09/10	60.1	18.61	175.5	18.64	18.80	-115.4	30,926	-0.37%	大賣/鉅額交易
2024/09/09	212.5	18.16	263.5	18.54	18.70	-51	30,531	-0.17%	大買/大賣/
2024/09/06	7.4	18.28	58.6	18.36	18.45	-51.2	30,094	-0.17%
2024/09/05	21.2	18.25	424.4	18.28	18.20	-403.2	30,048	-1.34%	大賣/鉅額交易
2024/09/04	402.3	17.96	49.4	18.07	18.15	352.9	29,773	1.19%	大買/鉅額交易
2024/09/03	281.5	18.37	60.4	18.49	18.45	221.2	29,493	0.75%	大買/鉅額交易
2024/09/02	24.3	18.61	55.3	18.64	18.65	-31.1	29,039	-0.11%
2024/08/30	67.3	18.45	53.5	18.55	18.50	13.8	28,936	0.05%
2024/08/29	136.3	18.49	125.3	18.53	18.40	11	28,556	0.04%	大買/大賣/
2024/08/28	67.4	18.82	61.3	18.84	18.90	6.1	28,922	0.02%
2024/08/27	103.9	19.61	41.6	19.50	19.20	62.4	28,646	0.22%	大買/
2024/08/26	107	19.90	363	19.91	20.00	-255.9	28,196	-0.91%	大買/大賣/鉅額交易
2024/08/23	270.1	19.30	257.8	19.32	19.40	12.3	26,705	0.05%	大買/大賣/
2024/08/21	32.8	18.68	50.2	18.71	18.80	-17.4	25,357	-0.07%
2024/08/20	2	18.60	75	18.70	18.75	-73	25,345	-0.29%
2024/08/19	6	18.68	90.5	18.69	18.60	-84.5	25,355	-0.33%
2024/08/16	4	18.66	277.5	18.75	18.80	-273.5	25,423	-1.08%	大賣/鉅額交易
2024/08/15	340.5	18.75	13.3	18.56	18.35	327.3	25,397	1.29%	大買/鉅額交易
2024/08/14	5.1	18.50	75.1	18.75	18.80	-70	25,459	-0.27%
2024/08/13	205.1	18.20	289.7	18.27	18.30	-84.6	25,182	-0.34%	大買/大賣/
2024/08/12	30.3	18.08	32.3	18.12	18.20	-2	25,343	-0.01%
2024/08/09	29.2	17.92	20	17.89	17.90	9.2	25,444	0.04%
2024/08/08	94.2	17.63	35.8	17.68	17.70	58.4	24,965	0.23%
2024/08/07	338.1	17.42	248.7	17.49	17.50	89.3	24,861	0.36%	大買/大賣/
2024/08/06	480	17.23	287.5	17.46	17.55	192.4	24,460	0.79%	大買/大賣/鉅額交易
2024/08/05	329.3	19.10	951.5	18.98	18.80	-622.1	23,277	-2.67%	大買/大賣/鉅額交易
2024/08/02	133.9	19.89	38.8	19.96	20.10	95.1	22,286	0.43%	大買/
2024/08/01	74.5	20.15	15.5	20.16	20.15	59	21,886	0.27%
2024/07/31	150.2	20.30	111.8	20.34	20.30	38.4	22,026	0.17%	大買/大賣/
2024/07/30	287.8	20.14	404.9	20.21	20.20	-117.1	22,229	-0.53%	大買/大賣/鉅額交易
2024/07/29	34.3	20.19	123.9	20.21	20.40	-89.6	21,964	-0.41%	大賣/
2024/07/26	80.7	19.92	257.3	19.93	20.05	-176.6	21,817	-0.81%	大賣/鉅額交易
2024/07/23	87.9	19.84	45.8	19.89	20.00	42.1	21,867	0.19%
2024/07/22	309.9	19.50	247.9	19.54	19.60	62	21,694	0.29%	大買/大賣/
2024/07/19	231.2	19.69	411.9	19.62	19.75	-180.8	21,228	-0.85%	大買/大賣/鉅額交易
2024/07/18	152.7	19.90	33.1	19.95	19.95	119.6	20,811	0.57%	大買/鉅額交易
2024/07/17	35	19.92	19.5	20.01	19.90	15.5	20,427	0.08%
2024/07/16	206.5	19.95	29.7	19.90	20.00	176.8	20,147	0.88%	大買/鉅額交易
2024/07/15	198.7	20.05	209.7	19.97	20.00	-11	20,277	-0.05%	大買/大賣/
2024/07/12	19.2	19.98	209.8	19.97	20.05	-190.6	20,139	-0.95%	大賣/鉅額交易
2024/07/11	26.8	19.97	64.3	19.97	19.95	-37.5	19,904	-0.19%
2024/07/10	224.3	19.74	151.4	19.73	19.75	72.9	19,949	0.37%	大買/大賣/
2024/07/09	68.6	19.56	26.3	19.58	19.60	42.3	19,846	0.21%
2024/07/08	358.7	19.38	112.2	19.37	19.50	246.5	19,801	1.24%	大買/大賣/鉅額交易
2024/07/05	34.5	19.26	27.7	19.27	19.25	6.8	19,579	0.03%
2024/07/04	20.6	19.27	1,039.4	19.27	19.30	-1,018.8	19,682	-5.18%	大賣/鉅額交易
2024/07/03	53.8	18.95	151.4	19.05	19.20	-97.6	19,525	-0.50%	大賣/
2024/07/02	24.9	18.81	52.1	18.81	18.80	-27.2	19,103	-0.14%
2024/07/01	402.4	18.90	56.7	18.89	18.85	345.7	19,094	1.81%	大買/鉅額交易
2024/06/28	416.6	18.85	17.5	18.84	18.85	399	19,050	2.09%	大買/鉅額交易
2024/06/27	35.9	18.68	72.4	18.75	18.75	-36.5	18,919	-0.19%
2024/06/26	113	18.83	19.3	18.84	18.80	93.7	18,980	0.49%	大買/
2024/06/25	15	18.85	98.9	18.89	18.95	-83.9	18,957	-0.44%
2024/06/24	17.6	18.70	348.8	18.70	18.75	-331.3	18,753	-1.77%	大賣/鉅額交易
2024/06/21	329.5	18.79	103	18.72	18.70	226.5	18,749	1.21%	大買/大賣/鉅額交易
2024/06/20	125.3	18.62	8.6	18.65	18.60	116.7	18,392	0.63%	大買/鉅額交易
2024/06/19	8.8	18.71	58.8	18.71	18.65	-50.1	18,273	-0.27%
2024/06/18	44.1	18.62	7.9	18.65	18.65	36.2	18,175	0.20%
2024/06/17	45.6	18.71	9.7	18.73	18.70	35.9	18,037	0.20%
2024/06/14	15	18.65	21.6	18.65	18.75	-6.6	18,158	-0.04%
2024/06/13	10.7	18.63	19.3	18.69	18.60	-8.7	18,194	-0.05%
2024/06/12	24.7	18.62	14.5	18.61	18.55	10.2	18,697	0.05%
2024/06/11	13.2	18.61	9.9	18.73	18.65	3.3	19,080	0.02%
2024/06/07	7.2	18.72	96.9	18.75	18.80	-89.7	19,049	-0.47%
2024/06/06	119.3	18.64	212.9	18.62	18.60	-93.6	18,974	-0.49%	大買/大賣/
2024/06/05	13	18.38	4.5	18.41	18.40	8.5	18,826	0.05%
2024/06/04	28.6	18.37	18	18.32	18.40	10.6	18,999	0.06%
2024/06/03	1	18.55	25	18.54	18.50	-24	18,959	-0.13%
2024/05/31	44.3	18.40	32.3	18.49	18.40	12	19,205	0.06%
2024/05/30	105.2	18.32	101.5	18.25	18.25	3.8	18,493	0.02%	大買/大賣/
2024/05/29	103.2	18.45	39.8	18.40	18.30	63.4	18,366	0.35%	大買/
2024/05/28	25.2	18.58	9.3	18.57	18.60	15.9	18,106	0.09%
2024/05/27	38.1	18.56	13.8	18.62	18.50	24.3	18,210	0.13%
2024/05/24	15.4	18.63	38.4	18.65	18.60	-23	18,198	-0.13%
2024/05/23	41.8	18.72	30.3	18.68	18.70	11.5	18,108	0.06%
2024/05/22	30.1	18.81	143	18.85	18.90	-112.9	18,049	-0.63%	大賣/鉅額交易
2024/05/21	41	18.78	7.3	18.83	18.85	33.7	17,948	0.19%
2024/05/20	43	18.89	57.5	18.91	19.00	-14.5	17,795	-0.08%
2024/05/17	34.8	18.80	71.8	18.84	18.90	-37	17,642	-0.21%
2024/05/16	26.7	18.75	38.6	18.76	18.80	-11.9	17,596	-0.07%
2024/05/15	20.9	18.72	59.9	18.74	18.70	-39	17,380	-0.22%
2024/05/14	16.3	18.69	15.4	18.67	18.70	0.9	17,401	0.01%
2024/05/13	11.4	18.68	18.3	18.77	18.80	-6.9	17,431	-0.04%
2024/05/10	10.4	18.72	141.5	18.69	18.80	-131	17,250	-0.76%	大賣/鉅額交易
2024/05/09	38.4	18.60	11.9	18.57	18.50	26.5	17,114	0.15%
2024/05/08	13.1	18.63	33	18.63	18.70	-19.9	17,073	-0.12%
2024/05/07	51.5	18.63	52.8	18.64	18.70	-1.3	17,091	-0.01%
2024/05/06	29.7	18.66	112.2	18.65	18.80	-82.5	16,864	-0.49%	大賣/
2024/05/03	84.3	18.33	128	18.31	18.35	-43.7	16,341	-0.27%	大賣/
2024/05/02	64.9	18.01	31.6	18.06	18.05	33.3	15,614	0.21%
2024/04/30	46.4	18.03	203.3	18.06	17.95	-156.9	15,503	-1.01%	大賣/鉅額交易
2024/04/29	101.3	17.85	75.6	17.95	17.85	25.7	15,211	0.17%	大買/
2024/04/26	29.1	17.68	21.4	17.67	17.60	7.7	14,926	0.05%
2024/04/25	60.6	17.53	4.8	17.54	17.45	55.8	15,025	0.37%
2024/04/24	17.5	17.69	49.2	17.75	17.65	-31.7	15,211	-0.21%
2024/04/23	5	17.74	44.9	17.76	17.70	-39.9	15,631	-0.26%
2024/04/22	4.4	17.59	23.9	17.62	17.65	-19.5	15,962	-0.12%
2024/04/19	155.4	17.37	322.7	17.46	17.35	-167.4	15,924	-1.05%	大買/大賣/鉅額交易
2024/04/18	144.4	17.53	10.2	17.60	17.60	134.2	15,600	0.86%	大買/鉅額交易
2024/04/17	210.1	17.51	2.8	17.54	17.55	207.3	15,465	1.34%	大買/鉅額交易
2024/04/16	273.5	17.57	82.6	17.47	17.40	190.9	15,357	1.24%	大買/鉅額交易
2024/04/15	112.2	17.86	21.4	17.88	17.85	90.8	14,865	0.61%	大買/
2024/04/12	105	17.91	3.9	17.95	17.90	101.1	14,797	0.68%	大買/鉅額交易
2024/04/11	60.7	18.02	19.7	18.05	18.00	41	14,551	0.28%
2024/04/10	36.6	18.08	119.8	18.06	18.10	-83.2	14,512	-0.57%	大賣/
2024/04/09	33.9	18.10	156.5	18.11	18.10	-122.5	14,490	-0.85%	大賣/鉅額交易
2024/04/08	131.2	18.00	24.4	18.05	18.05	106.8	14,371	0.74%	大買/鉅額交易
2024/04/03	50.7	17.94	10.7	17.96	17.90	40	14,267	0.28%
2024/04/02	8.3	18.07	8.8	18.05	18.05	-0.5	14,268	0.00%
2024/04/01	105.9	18.03	22.5	18.06	18.05	83.4	14,313	0.58%	大買/
2024/03/29	9.5	18.00	19.5	18.02	18.00	-10	14,282	-0.07%
2024/03/28	28.3	17.99	30.8	18.01	17.95	-2.6	14,097	-0.02%
2024/03/27	18.5	18.00	13	18.02	18.05	5.6	14,000	0.04%
2024/03/26	15.5	18.00	31.3	18.01	18.05	-15.8	14,045	-0.11%
2024/03/25	16.5	18.00	19.1	18.00	17.95	-2.7	14,023	-0.02%
2024/03/22	30.7	18.00	58.5	18.03	18.05	-27.8	14,188	-0.20%
2024/03/21	11.9	18.00	95.7	18.04	18.05	-83.8	14,184	-0.59%
2024/03/20	12.5	17.88	6.1	17.90	17.85	6.4	14,344	0.04%
2024/03/19	49	17.91	108.9	17.92	17.90	-60	14,461	-0.41%	大賣/
2024/03/18	59.1	18.13	152.9	18.14	18.10	-93.8	14,282	-0.66%	大賣/
2024/03/15	209.9	18.08	24.5	18.07	18.15	185.4	14,187	1.31%	大買/鉅額交易
2024/03/14	70.1	18.05	74.3	18.10	18.20	-4.2	13,639	-0.03%
2024/03/13	32.6	17.88	76	17.91	17.95	-43.4	13,230	-0.33%
2024/03/12	57.3	17.89	64.3	17.88	17.90	-7.1	13,031	-0.05%
2024/03/11	77.8	17.82	42.2	17.86	17.80	35.6	12,987	0.27%
2024/03/08	41.9	17.70	77.9	17.74	17.85	-36	12,960	-0.28%
2024/03/07	24.4	17.63	131.7	17.68	17.70	-107.3	12,762	-0.84%	大賣/鉅額交易
2024/03/06	39.7	17.66	104.5	17.63	17.70	-64.8	12,726	-0.51%	大賣/
2024/03/05	51.8	17.35	87.9	17.36	17.30	-36.1	12,922	-0.28%
2024/03/04	34.4	17.36	248.6	17.38	17.35	-214.2	12,936	-1.66%	大賣/鉅額交易
2024/03/01	217.2	17.40	19.3	17.37	17.35	197.9	13,014	1.52%	大買/鉅額交易
2024/02/29	11.9	17.29	18.9	17.35	17.40	-7	12,970	-0.05%
2024/02/27	43.2	17.22	8.9	17.27	17.25	34.4	12,722	0.27%
2024/02/26	45.3	17.27	7.8	17.30	17.25	37.5	12,521	0.30%
2024/02/23	55.9	17.33	29.1	17.35	17.30	26.8	12,491	0.21%
2024/02/22	46	17.40	45	17.42	17.40	1	12,768	0.01%
2024/02/21	42.1	17.37	3.8	17.38	17.45	38.4	12,805	0.30%
2024/02/20	8.1	17.35	8.6	17.37	17.35	-0.5	12,877	0.00%
2024/02/19	30.2	17.30	54.4	17.29	17.35	-24.2	12,892	-0.19%
2024/02/16	47.3	17.16	12.7	17.17	17.15	34.7	13,054	0.27%
2024/02/15	46.6	17.17	3.1	17.21	17.15	43.5	12,978	0.33%
2024/02/05	66.8	17.10	10.1	17.16	17.10	56.7	12,700	0.45%
2024/02/02	22.1	17.20	14	17.20	17.20	8.1	12,592	0.06%
2024/02/01	10.7	17.21	5.1	17.25	17.25	5.6	12,547	0.04%
2024/01/31	36.4	17.15	5.1	17.17	17.15	31.3	12,472	0.25%
2024/01/30	82.8	17.23	3.2	17.20	17.15	79.6	12,405	0.64%
2024/01/29	44.7	17.37	37.4	17.39	17.35	7.3	12,384	0.06%
2024/01/26	20.5	17.29	61.1	17.40	17.40	-40.6	12,414	-0.33%
2024/01/25	31	17.20	30.3	17.24	17.20	0.7	12,448	0.01%
2024/01/24	15.6	17.18	11.4	17.22	17.20	4.2	12,455	0.03%
2024/01/23	59	17.05	8.1	17.08	17.05	51	12,547	0.41%
2024/01/22	90.7	17.06	20.6	17.10	17.00	70.1	12,592	0.56%
2024/01/19	101.5	17.07	24	17.18	17.10	77.5	12,352	0.63%	大買/
2024/01/18	94.2	17.04	20.4	17.06	17.00	73.7	12,316	0.60%
2024/01/17	321	17.13	32.4	17.24	17.00	288.6	12,096	2.39%	大買/鉅額交易
2024/01/16	201.8	17.34	43.4	17.41	17.30	158.4	11,685	1.36%	大買/鉅額交易
2024/01/15	50.8	17.65	1.5	17.67	17.60	49.3	11,373	0.43%
2024/01/12	73.4	17.67	38.6	17.70	17.65	34.8	11,592	0.30%
2024/01/11	19.2	17.83	21.9	17.84	17.80	-2.7	11,521	-0.02%
2024/01/10	38.4	17.82	25.8	17.83	17.80	12.6	11,572	0.11%
2024/01/09	15.9	17.87	4.4	17.94	17.85	11.5	11,616	0.10%
2024/01/08	6.3	17.98	31.6	18.00	17.95	-25.3	11,642	-0.22%
2024/01/05	28.1	17.88	5.6	17.90	17.85	22.6	11,664	0.19%
2024/01/04	15.7	17.86	3.2	17.90	17.85	12.4	11,833	0.10%
2024/01/03	46.6	17.84	0.1	17.90	17.85	46.5	12,183	0.38%
2024/01/02	21.7	17.99	6.6	18.03	18.05	15.1	12,114	0.12%
2023/12/29	16.7	18.00	19.3	18.05	18.10	-2.6	12,174	-0.02%
2023/12/28	5.9	18.00	44.7	18.06	18.10	-38.8	12,355	-0.31%
2023/12/27	12	17.98	53	17.96	17.95	-41	12,236	-0.34%
2023/12/26	43.3	17.89	9.6	17.89	17.90	33.7	12,182	0.28%
2023/12/25	29.1	17.76	2.1	17.78	17.80	27	12,226	0.22%
2023/12/22	26.8	17.71	6.4	17.77	17.75	20.4	12,341	0.17%
2023/12/21	14.3	17.70	11.8	17.73	17.75	2.5	12,393	0.02%
2023/12/20	48.3	17.76	57.1	17.82	17.70	-8.9	12,352	-0.07%
2023/12/19	49.5	17.73	6.6	17.76	17.75	42.9	12,298	0.35%
2023/12/18	56.2	17.86	23.3	17.86	17.85	32.9	12,356	0.27%
2023/12/15	30.8	17.94	17	17.97	17.85	13.8	12,346	0.11%
2023/12/14	5	18.03	97.4	18.07	18.10	-92.4	11,974	-0.77%
2023/12/13	51.1	17.92	12.4	17.96	17.95	38.7	11,809	0.33%
2023/12/12	31.1	17.93	35.7	18.01	18.00	-4.6	12,162	-0.04%
2023/12/11	23.1	17.89	222.7	17.87	18.00	-199.6	12,318	-1.62%	大賣/鉅額交易
2023/12/08	66.5	17.93	3	17.97	17.90	63.5	12,307	0.52%
2023/12/07	12.8	17.91	6.4	17.92	18.00	6.4	12,294	0.05%
2023/12/06	1.9	17.97	37.6	18.02	18.00	-35.6	12,337	-0.29%
2023/12/05	43.9	17.92	25.2	17.96	17.90	18.7	12,315	0.15%
2023/12/04	14.6	18.04	16.9	18.07	18.00	-2.3	12,347	-0.02%
2023/12/01	73.5	18.04	7.8	18.13	18.00	65.6	12,427	0.53%
2023/11/30	4.2	18.13	45.5	18.26	18.30	-41.3	12,330	-0.34%
2023/11/29	17.6	18.07	3.3	18.13	18.05	14.3	11,815	0.12%
2023/11/28	2.2	18.10	65.4	18.17	18.15	-63.2	11,684	-0.54%
2023/11/27	16.7	18.06	57.6	18.11	18.05	-40.9	11,840	-0.35%
2023/11/24	49.4	18.05	12.3	18.05	18.10	37	11,906	0.31%
2023/11/22	33.3	18.16	17.5	18.20	18.10	15.8	12,042	0.13%
2023/11/21	14.6	18.20	61.7	18.22	18.30	-47.1	12,090	-0.39%
2023/11/20	52.9	18.00	9	17.97	18.05	43.9	11,794	0.37%
2023/11/17	11.7	18.02	60.1	18.09	18.00	-48.5	11,754	-0.41%
2023/11/16	65.1	18.00	73.7	18.04	18.05	-8.6	11,635	-0.07%
2023/11/15	24	17.87	87.8	17.96	18.00	-63.8	11,566	-0.55%
2023/11/14	33.3	17.79	17.8	17.84	17.85	15.5	11,403	0.14%
2023/11/13	3.3	17.74	3	17.80	17.80	0.3	11,644	0.00%
2023/11/10	8.3	17.71	29.7	17.75	17.70	-21.4	11,971	-0.18%
2023/11/09	10.6	17.78	8.8	17.79	17.75	1.8	12,118	0.01%
2023/11/08	10.7	17.81	21.3	17.85	17.85	-10.5	12,371	-0.09%
2023/11/07	1.7	17.82	8.3	17.81	17.80	-6.6	12,486	-0.05%
2023/11/06	24.6	17.67	93.1	17.83	17.85	-68.5	12,560	-0.55%
2023/11/03	22.9	17.64	17.4	17.64	17.65	5.6	12,458	0.04%
2023/11/02	1.7	17.54	36.9	17.49	17.55	-35.1	12,514	-0.28%
2023/11/01	21.9	17.23	31.5	17.25	17.25	-9.6	12,486	-0.08%
2023/10/31	54.5	17.23	44	17.26	17.25	10.6	12,588	0.08%
2023/10/30	73.5	17.30	64.2	17.31	17.35	9.3	12,795	0.07%
2023/10/27	7.4	17.47	28.3	17.48	17.45	-20.9	12,687	-0.16%
2023/10/26	69	17.42	12.1	17.41	17.40	56.9	12,998	0.44%
2023/10/25	30.9	17.57	29	17.56	17.60	1.9	13,029	0.01%
2023/10/24	59	17.48	35.4	17.56	17.60	23.6	13,323	0.18%
2023/10/23	63.3	17.60	56.4	17.62	17.60	6.9	13,889	0.05%
2023/10/20	121.5	17.55	43	17.70	17.75	78.5	14,553	0.54%	大買/
2023/10/19	15.7	17.86	23.4	17.87	17.80	-7.7	14,648	-0.05%
2023/10/18	8.8	17.81	30.1	17.86	17.90	-21.3	14,787	-0.14%
2023/10/17	50.7	17.84	12.2	17.88	17.85	38.5	14,959	0.26%
2023/10/16	6	17.86	33.1	17.89	17.90	-27.2	15,150	-0.18%
2023/10/13	25.3	17.86	364.1	17.90	17.90	-338.9	15,439	-2.19%	大賣/鉅額交易
2023/10/12	5.1	17.91	191.9	17.95	18.00	-186.7	15,603	-1.20%	大賣/鉅額交易
2023/10/11	116.8	17.68	62.6	17.71	17.80	54.1	15,620	0.35%	大買/
2023/10/06	4.7	17.78	88.9	17.84	17.75	-84.2	15,340	-0.55%
2023/10/05	44.3	17.65	205.1	17.65	17.65	-160.8	15,440	-1.04%	大賣/鉅額交易
2023/10/04	184.7	17.59	6.6	17.63	17.60	178.1	15,467	1.15%	大買/鉅額交易
2023/10/03	49.2	17.76	44.1	17.84	17.80	5.1	15,401	0.03%
2023/10/02	7	17.89	4.3	17.90	17.85	2.6	15,831	0.02%
2023/09/28	30.2	17.91	13.6	17.90	17.90	16.6	16,289	0.10%
2023/09/27	33.2	17.81	30.6	17.81	17.90	2.6	16,292	0.02%
2023/09/26	9.1	17.82	8	17.88	17.80	1.1	16,234	0.01%
2023/09/25	12.7	17.87	10.6	17.86	17.85	2.1	16,194	0.01%
2023/09/22	41	17.77	38.1	17.81	17.75	2.9	16,425	0.02%
2023/09/21	148.8	17.78	40.3	17.80	17.80	108.5	16,478	0.66%	大買/鉅額交易
2023/09/20	21.2	18.03	4.8	18.12	18.00	16.4	16,294	0.10%
2023/09/19	11.6	18.11	22.6	18.15	18.10	-11	16,307	-0.07%
2023/09/18	154.1	18.15	31.1	18.18	18.20	123	16,455	0.75%	大買/鉅額交易
2023/09/15	7.8	18.10	323.7	18.17	18.30	-315.9	16,608	-1.90%	大賣/鉅額交易
2023/09/14	1.2	17.94	72.7	18.07	18.15	-71.5	16,338	-0.44%
2023/09/13	42.7	17.78	34.2	17.79	17.80	8.5	16,301	0.05%
2023/09/12	8.2	17.76	18.7	17.79	17.85	-10.5	16,570	-0.06%
2023/09/11	116.3	17.74	24.2	17.74	17.75	92.1	16,623	0.55%	大買/
2023/09/08	48.7	17.73	46.5	17.77	17.75	2.2	16,706	0.01%
2023/09/07	106.1	17.78	277.9	17.79	17.75	-171.9	16,902	-1.02%	大買/大賣/鉅額交易
2023/09/06	62.4	17.86	22.2	17.95	17.85	40.3	17,075	0.24%
2023/09/05	20.8	17.99	6.4	18.01	17.95	14.4	17,214	0.08%
2023/09/04	8	18.02	13.8	18.03	18.00	-5.8	17,298	-0.03%
2023/09/01	6	17.98	6.2	18.06	17.90	-0.2	17,433	0.00%
2023/08/31	101.6	17.94	20.2	18.10	17.80	81.4	17,611	0.46%	大買/
2023/08/30	42.6	18.10	67.2	18.07	18.05	-24.6	17,572	-0.14%
2023/08/29	135.8	17.95	9.3	17.97	17.95	126.5	17,659	0.72%	大買/鉅額交易
2023/08/28	33.8	17.87	150.8	17.85	17.80	-117	17,779	-0.66%	大賣/鉅額交易
2023/08/25	188	17.78	72.3	17.80	17.75	115.7	18,306	0.63%	大買/鉅額交易
2023/08/24	17.7	17.81	20.3	17.81	17.80	-2.6	18,424	-0.01%
2023/08/23	62.9	17.80	29.8	17.81	17.75	33.2	18,420	0.18%
2023/08/22	11.6	17.79	17.2	17.81	17.80	-5.5	18,493	-0.03%
2023/08/21	12.1	17.77	1.1	17.83	17.80	10.9	18,684	0.06%
2023/08/18	80.6	17.68	56.3	17.52	17.65	24.3	18,774	0.13%
2023/08/17	73.9	17.53	159.1	17.41	17.60	-85.2	18,912	-0.45%	大賣/
2023/08/16	187.1	17.60	47.1	17.64	17.65	140	18,805	0.74%	大買/鉅額交易
2023/08/15	139.6	18.00	82.9	18.03	17.90	56.7	18,815	0.30%	大買/
2023/08/14	196.8	18.10	27.6	18.12	18.10	169.3	18,946	0.89%	大買/鉅額交易
2023/08/11	6.1	18.34	183.7	18.35	18.35	-177.6	19,084	-0.93%	大賣/鉅額交易
2023/08/10	16.6	18.22	25	18.21	18.20	-8.4	19,166	-0.04%
2023/08/09	10.5	18.25	23.5	18.32	18.30	-13	19,246	-0.07%
2023/08/08	94.9	18.20	4.2	18.28	18.15	90.6	19,430	0.47%
2023/08/07	39.6	18.26	27.2	18.34	18.30	12.4	19,599	0.06%
2023/08/04	60.6	18.18	26	18.23	18.20	34.6	19,726	0.18%
2023/08/02	88.4	18.19	109.8	18.23	18.20	-21.4	19,825	-0.11%	大賣/
2023/08/01	13.6	18.29	45.1	18.30	18.35	-31.5	20,109	-0.16%
2023/07/31	163.6	18.28	88.3	18.40	18.25	75.3	20,128	0.37%	大買/
2023/07/28	366.1	18.29	26.2	18.38	18.30	339.9	19,804	1.72%	大買/鉅額交易
2023/07/27	203.5	18.33	35.5	18.39	18.35	168	19,669	0.85%	大買/鉅額交易
2023/07/26	223	18.34	114.3	18.35	18.40	108.7	19,388	0.56%	大買/大賣/鉅額交易
2023/07/25	560.3	19.22	188.4	19.26	19.30	371.9	18,844	1.97%	大買/大賣/鉅額交易
2023/07/24	428.3	19.17	49.8	19.20	19.15	378.5	18,061	2.10%	大買/鉅額交易
2023/07/21	80	19.27	16.7	19.25	19.25	63.3	17,763	0.36%
2023/07/20	43.8	19.33	11.4	19.30	19.35	32.4	17,628	0.18%
2023/07/19	152.4	19.34	286.2	19.39	19.25	-133.7	17,394	-0.77%	大買/大賣/鉅額交易
2023/07/18	67.3	19.37	80.7	19.36	19.40	-13.4	17,223	-0.08%
2023/07/17	29.1	19.15	71.6	19.13	19.20	-42.5	16,966	-0.25%
2023/07/14	7.8	18.97	54.2	19.00	19.05	-46.4	16,817	-0.28%
2023/07/13	29.4	18.90	14.4	18.88	18.85	14.9	16,762	0.09%
2023/07/12	53.3	18.81	6.3	18.81	18.85	47	16,749	0.28%
2023/07/11	59.2	18.81	91.5	18.80	18.85	-32.3	16,703	-0.19%
2023/07/10	20.6	18.39	14.4	18.53	18.35	6.2	16,760	0.04%
2023/07/07	115.9	18.21	49.2	18.21	18.25	66.6	16,722	0.40%	大買/
2023/07/06	185.2	18.61	54.4	18.54	18.50	130.8	16,296	0.80%	大買/鉅額交易
2023/07/05	84.2	18.90	17.2	18.92	18.90	67	15,851	0.42%
2023/07/04	47.8	18.95	308.4	18.95	18.90	-260.6	15,812	-1.65%	大賣/鉅額交易
2023/07/03	282	18.95	35.1	19.00	19.00	246.9	15,921	1.55%	大買/鉅額交易
2023/06/30	36.2	18.90	517.1	18.90	18.90	-480.8	16,122	-2.98%	大賣/鉅額交易
2023/06/29	64.6	18.98	57	18.96	19.00	7.5	15,940	0.05%
2023/06/28	20	19.04	124	19.05	19.05	-104	15,971	-0.65%	大賣/鉅額交易
2023/06/27	20.4	19.10	55.3	19.17	19.10	-34.9	15,953	-0.22%
2023/06/26	95.5	19.15	29	19.17	19.15	66.5	15,913	0.42%
2023/06/21	6	19.04	65.2	19.11	19.15	-59.2	15,828	-0.37%
2023/06/20	11.2	18.95	81.1	18.98	19.00	-69.9	15,758	-0.44%
2023/06/19	84.7	18.88	109.9	18.90	18.90	-25.2	15,734	-0.16%	大賣/
2023/06/16	55.4	18.99	118.7	19.00	19.00	-63.3	15,604	-0.41%	大賣/
2023/06/15	166.1	19.04	18	19.05	19.00	148.1	15,277	0.97%	大買/鉅額交易
2023/06/14	24.2	19.05	156.1	19.05	19.10	-131.8	15,328	-0.86%	大賣/鉅額交易
2023/06/13	22.6	18.95	27.4	18.97	19.00	-4.8	15,594	-0.03%
2023/06/12	162.9	19.23	76.4	19.09	19.00	86.4	15,505	0.56%	大買/
2023/06/09	30.5	19.01	54.2	19.02	19.05	-23.7	15,373	-0.15%
2023/06/08	14.8	18.80	203	18.84	18.85	-188.2	15,354	-1.23%	大賣/鉅額交易
2023/06/07	188.3	18.70	44.1	18.74	18.80	144.2	15,447	0.93%	大買/鉅額交易
2023/06/06	20	18.65	195.2	18.70	18.65	-175.2	15,425	-1.14%	大賣/鉅額交易
2023/06/05	14	18.67	134.9	18.58	18.65	-120.9	15,289	-0.79%	大賣/鉅額交易
2023/06/02	8.2	18.40	7.8	18.47	18.45	0.5	14,997	0.00%
2023/06/01	30.7	18.36	5.5	18.40	18.35	25.2	14,973	0.17%
2023/05/31	49.6	18.41	21.5	18.45	18.35	28	14,857	0.19%
2023/05/30	12.2	18.45	36.9	18.46	18.45	-24.7	14,350	-0.17%
2023/05/29	24.5	18.37	5.2	18.41	18.40	19.3	14,320	0.13%
2023/05/26	115.3	18.26	33.3	18.36	18.35	82	14,433	0.57%	大買/
2023/05/25	300.8	18.56	39.9	18.53	18.35	260.9	14,407	1.81%	大買/鉅額交易
2023/05/24	310.6	18.66	23.2	18.61	18.70	287.4	14,324	2.01%	大買/鉅額交易
2023/05/23	8	18.66	115.3	18.65	18.75	-107.3	14,269	-0.75%	大賣/鉅額交易
2023/05/22	122.7	18.50	234.4	18.50	18.55	-111.7	14,224	-0.79%	大買/大賣/鉅額交易
2023/05/19	25.5	18.34	24.5	18.35	18.45	1	14,108	0.01%
2023/05/18	240.1	18.41	32.5	18.45	18.45	207.6	13,810	1.50%	大買/鉅額交易
2023/05/17	22.5	18.44	237.7	18.45	18.50	-215.2	13,565	-1.59%	大賣/鉅額交易
2023/05/16	13.5	18.30	54.7	18.33	18.40	-41.1	13,236	-0.31%
2023/05/15	38.6	18.07	63	18.07	18.15	-24.4	13,112	-0.19%
2023/05/12	38.3	18.25	99.3	18.22	18.25	-61	12,994	-0.47%
2023/05/11	144.2	18.25	68.8	18.24	18.30	75.5	12,811	0.59%	大買/
2023/05/10	76.1	18.06	43.3	18.10	18.10	32.9	12,569	0.26%
2023/05/09	35.9	17.94	87	17.95	18.05	-51.1	12,450	-0.41%
2023/05/08	138	18.03	87.8	18.04	17.95	50.2	12,451	0.40%	大買/
2023/05/05	16.3	17.52	99.2	17.50	17.55	-82.9	11,896	-0.70%
2023/05/04	10.8	17.28	11.5	17.33	17.35	-0.8	11,959	-0.01%
2023/05/03	18.9	17.30	34.2	17.32	17.30	-15.3	12,121	-0.13%
2023/05/02	9.1	17.30	9.5	17.31	17.35	-0.4	12,515	0.00%
2023/04/28	7.4	17.23	16.4	17.27	17.30	-9	13,234	-0.07%
2023/04/27	8.1	17.18	20.7	17.19	17.20	-12.6	13,202	-0.10%
2023/04/26	23.9	17.14	42.2	17.16	17.25	-18.3	13,306	-0.14%
2023/04/25	77.5	17.14	38.1	17.18	17.10	39.5	13,272	0.30%
2023/04/24	2.6	17.19	36.6	17.15	17.20	-34	13,242	-0.26%
2023/04/21	9	17.06	16.9	17.09	17.15	-7.9	13,345	-0.06%
2023/04/20	25.4	16.95	23	16.97	17.05	2.4	13,389	0.02%
2023/04/19	18.7	17.12	25.8	17.29	17.15	-7.1	13,584	-0.05%
2023/04/18	20.7	17.18	28.1	17.23	17.25	-7.4	13,559	-0.05%
2023/04/17	46.1	17.16	31.8	17.16	17.20	14.3	13,584	0.11%
2023/04/14	15.8	17.10	29.1	17.13	17.15	-13.3	13,573	-0.10%
2023/04/13	27.6	16.97	74.4	16.98	17.10	-46.8	13,492	-0.35%
2023/04/12	19.7	16.86	56.5	16.86	16.95	-36.8	13,471	-0.27%
2023/04/11	17.1	16.76	9.5	16.76	16.80	7.6	13,485	0.06%
2023/04/10	16.1	16.64	9	16.65	16.70	7.1	13,434	0.05%
2023/04/07	15.5	16.62	20.8	16.66	16.65	-5.3	13,413	-0.04%
2023/04/06	42.4	16.61	19.8	16.61	16.65	22.7	13,351	0.17%
2023/03/31	16.6	16.55	85.7	16.58	16.60	-69.1	13,222	-0.52%
2023/03/30	17	16.34	7.5	16.40	16.40	9.5	13,032	0.07%
2023/03/29	3.1	16.41	1.1	16.45	16.40	2	12,965	0.02%
2023/03/28	19.7	16.42	6	16.45	16.40	13.7	12,936	0.11%
2023/03/27	31	16.43	55.1	16.45	16.45	-24.1	13,154	-0.18%
2023/03/24	54.5	16.46	21.1	16.47	16.50	33.4	13,338	0.25%
2023/03/23	36.1	16.40	84.2	16.44	16.50	-48.1	13,318	-0.36%
2023/03/22	11.2	16.21	164.8	16.22	16.30	-153.6	13,301	-1.16%	大賣/鉅額交易
2023/03/21	14.9	16.08	27.1	16.10	16.05	-12.2	13,431	-0.09%
2023/03/20	18.5	15.95	4	15.99	15.95	14.5	13,557	0.11%
2023/03/17	22.2	15.85	51.8	15.90	16.00	-29.6	13,642	-0.22%
2023/03/16	235.9	15.61	212.6	15.59	15.60	23.3	13,590	0.17%	大買/大賣/
2023/03/15	99.1	16.00	43.3	15.94	15.85	55.8	13,437	0.42%
2023/03/14	64.4	15.87	12.3	15.88	15.85	52.1	13,466	0.39%
2023/03/13	67.7	15.94	62.7	15.95	16.15	5	13,336	0.04%
2023/03/10	86.1	16.19	30.2	16.19	16.15	55.9	13,157	0.42%
2023/03/09	26.4	16.42	38	16.48	16.45	-11.7	13,143	-0.09%
2023/03/08	14.2	16.47	61	16.41	16.50	-46.8	13,735	-0.34%
2023/03/07	16.6	16.41	11.5	16.46	16.50	5	13,888	0.04%
2023/03/06	48.4	16.31	26.4	16.39	16.40	22	14,024	0.16%
2023/03/03	43.9	16.26	44.9	16.30	16.30	-1	14,048	-0.01%
2023/03/02	35.5	16.26	24.4	16.33	16.35	11.1	14,129	0.08%
2023/03/01	23.4	16.37	34.6	16.40	16.35	-11.2	14,146	-0.08%
2023/02/24	16.6	16.47	16.5	16.54	16.45	0	14,069	0.00%
2023/02/23	16.5	16.56	50.6	16.53	16.55	-34.1	13,957	-0.24%
2023/02/22	12.8	16.47	11.7	16.50	16.55	1.1	13,983	0.01%
2023/02/21	35.7	16.49	9.7	16.50	16.55	26.1	13,997	0.19%
2023/02/20	17	16.57	44.5	16.57	16.60	-27.5	14,097	-0.19%
2023/02/17	6.5	16.33	8.8	16.35	16.40	-2.4	14,088	-0.02%
2023/02/16	5.1	16.27	13.9	16.31	16.25	-8.8	14,384	-0.06%
2023/02/15	38.2	16.26	5	16.23	16.25	33.2	14,727	0.23%
2023/02/14	53.2	16.37	19.1	16.35	16.35	34.2	14,756	0.23%
2023/02/13	9.8	16.22	80.2	16.26	16.30	-70.4	14,931	-0.47%
2023/02/10	10.8	16.13	18.4	16.16	16.15	-7.6	14,936	-0.05%
2023/02/09	4	16.18	34.1	16.18	16.20	-30.1	15,105	-0.20%
2023/02/08	58.4	16.08	32	16.08	16.10	26.3	15,129	0.17%
2023/02/07	76	16.13	42.1	16.19	16.10	33.8	15,186	0.22%
2023/02/06	35.6	16.18	30	16.22	16.15	5.6	15,170	0.04%
2023/02/03	33.9	16.21	97.3	16.22	16.30	-63.4	15,075	-0.42%
2023/02/02	25.8	16.17	69.9	16.16	16.25	-44.1	15,352	-0.29%
2023/02/01	17	16.17	22.4	16.21	16.25	-5.4	15,289	-0.04%
2023/01/31	73.2	16.27	7.6	16.29	16.25	65.6	15,294	0.43%
2023/01/30	58.4	16.15	177.8	16.24	16.70	-119.4	15,051	-0.79%	大賣/鉅額交易
2023/01/17	17.9	15.81	130.4	15.81	15.80	-112.4	14,385	-0.78%	大賣/鉅額交易
2023/01/16	45.5	15.75	6.6	15.75	15.80	38.9	14,411	0.27%
2023/01/13	13.6	15.67	25.2	15.68	15.70	-11.6	14,392	-0.08%
2023/01/12	37.5	15.55	2	15.55	15.55	35.5	14,962	0.24%
2023/01/11	12.1	15.62	26.2	15.64	15.60	-14.1	15,264	-0.09%
2023/01/10	4.2	15.62	16.3	15.64	15.70	-12.1	15,273	-0.08%
2023/01/09	10.4	15.54	97.5	15.61	15.65	-87.1	15,354	-0.57%
2023/01/06	5.8	15.36	45.1	15.40	15.35	-39.3	15,292	-0.26%
2023/01/05	0.4	15.35	46	15.34	15.40	-45.6	15,567	-0.29%
2023/01/04	3.4	15.05	3.6	15.12	15.20	-0.2	15,590	0.00%
2023/01/03	17.4	14.98	6.2	15.05	15.10	11.2	15,843	0.07%
2022/12/30	0.6	15.11	31.4	15.18	15.10	-30.8	15,943	-0.19%
2022/12/29	64.7	14.94	86	14.99	15.05	-21.4	15,880	-0.13%
2022/12/28	11.6	15.05	44.9	15.10	15.05	-33.3	15,941	-0.21%
2022/12/27	4.5	15.21	13.2	15.21	15.20	-8.7	16,150	-0.05%
2022/12/26	27	15.10	0	0.00	15.10	27	16,362	0.17%
2022/12/23	7.1	15.13	3	15.18	15.20	4.1	16,666	0.02%
2022/12/22	1.4	15.09	13.8	15.16	15.20	-12.4	17,096	-0.07%
2022/12/21	6.5	14.97	1.9	14.97	15.05	4.6	17,462	0.03%
2022/12/20	28.1	15.03	20.2	15.13	15.00	7.8	17,669	0.04%
2022/12/19	5.1	15.20	44.6	15.15	15.25	-39.5	17,914	-0.22%
2022/12/16	22	15.02	9.8	14.97	15.00	12.2	17,808	0.07%
2022/12/15	4	15.04	1.2	15.14	15.10	2.9	17,895	0.02%
2022/12/14	13	15.07	11.2	15.00	15.10	1.9	18,180	0.01%
2022/12/13	4.2	14.98	4.5	14.93	14.95	-0.4	18,267	0.00%
2022/12/12	13.4	14.90	13.1	14.89	14.90	0.3	18,118	0.00%
2022/12/09	1.7	14.97	10.5	15.01	15.05	-8.8	18,529	-0.05%
2022/12/08	15.2	14.85	65.6	14.81	14.80	-50.4	18,594	-0.27%
2022/12/07	4	14.99	127.1	15.05	15.10	-123.1	18,646	-0.66%	大賣/鉅額交易
2022/12/06	30.8	14.79	18.3	14.85	14.65	12.5	18,482	0.07%
2022/12/05	19.1	14.92	7.7	14.95	14.85	11.4	18,487	0.06%
2022/12/02	44.5	14.95	12.3	14.98	14.90	32.2	18,794	0.17%
2022/12/01	40.2	15.09	28.6	15.11	15.10	11.6	19,241	0.06%
2022/11/30	6.6	15.10	67.9	15.10	15.15	-61.4	19,201	-0.32%
2022/11/29	6.9	14.85	52.7	14.96	15.00	-45.8	18,666	-0.25%
2022/11/28	20.8	14.70	9.3	14.72	14.65	11.5	18,704	0.06%
2022/11/25	5.3	14.72	25	14.78	14.85	-19.7	18,893	-0.10%
2022/11/24	4	14.64	10.3	14.71	14.80	-6.3	19,300	-0.03%
2022/11/23	14.8	14.69	15.4	14.70	14.70	-0.6	19,416	0.00%
2022/11/22	5	14.55	25.7	14.54	14.60	-20.7	19,824	-0.10%
2022/11/21	11.2	14.46	14.2	14.53	14.60	-3	20,125	-0.01%
2022/11/18	10.2	14.43	3.7	14.43	14.45	6.6	20,390	0.03%
2022/11/17	23.4	14.54	26.2	14.60	14.55	-2.8	21,325	-0.01%
2022/11/16	31.9	14.76	36	14.68	14.80	-4	22,042	-0.02%
2022/11/15	24.2	14.74	34.2	14.85	14.85	-10.1	22,522	-0.04%
2022/11/14	18.1	14.76	60.3	14.74	14.80	-42.2	22,841	-0.18%
2022/11/11	64.9	14.48	131.3	14.55	14.60	-66.4	22,820	-0.29%	大賣/
2022/11/10	56.7	13.96	54.2	14.02	14.10	2.5	22,817	0.01%
2022/11/09	39.1	13.98	40.6	13.99	14.15	-1.5	23,053	-0.01%
2022/11/08	9.8	13.71	17.1	13.75	13.75	-7.3	23,175	-0.03%
2022/11/07	19.1	13.48	7.9	13.51	13.65	11.2	23,406	0.05%
2022/11/04	55.6	13.13	1.6	13.21	13.35	54	23,794	0.23%
2022/11/03	122.2	13.30	3.3	13.26	13.25	119	24,133	0.49%	大買/鉅額交易
2022/11/02	9.6	13.48	12	13.58	13.45	-2.4	24,217	-0.01%
2022/11/01	6.1	13.37	8.1	13.50	13.55	-2	24,270	-0.01%
2022/10/31	27	13.30	0	0.00	13.25	27	24,335	0.11%
2022/10/28	21.1	13.53	7.1	13.54	13.45	14	24,113	0.06%
2022/10/27	21.4	13.58	33	13.61	13.55	-11.6	24,223	-0.05%
2022/10/26	17.3	13.15	81.4	13.37	13.40	-64.2	24,269	-0.26%
2022/10/25	44.9	13.00	22.7	13.08	13.10	22.2	24,242	0.09%
2022/10/24	6.6	13.00	46	13.09	13.00	-39.4	24,566	-0.16%
2022/10/21	5.4	12.84	20.8	12.87	12.90	-15.4	24,630	-0.06%
2022/10/20	70.2	12.53	49.6	12.56	12.85	20.6	24,599	0.08%
2022/10/19	79.1	12.81	24	12.78	12.90	55.1	24,090	0.23%
2022/10/18	12.8	13.03	18.7	12.99	13.10	-5.9	23,905	-0.02%
2022/10/17	27.8	12.79	56.8	12.82	12.85	-29	24,135	-0.12%
2022/10/14	18.7	12.97	7.2	13.05	12.90	11.6	24,079	0.05%
2022/10/13	129.9	12.98	32.4	12.93	12.90	97.5	24,098	0.40%	大買/
2022/10/12	34.2	13.27	15.7	13.27	13.30	18.4	23,841	0.08%
2022/10/11	79.1	13.35	26.7	13.38	13.25	52.4	23,892	0.22%
2022/10/07	16.3	13.75	9.3	13.76	13.75	7	23,849	0.03%
2022/10/06	21.4	13.67	0.2	13.79	13.70	21.1	23,806	0.09%
2022/10/05	14.1	13.65	25.7	13.65	13.65	-11.6	24,050	-0.05%
2022/10/04	61.8	13.49	48.7	13.51	13.55	13.1	24,312	0.05%
2022/10/03	90.2	13.53	41.6	13.54	13.45	48.6	24,314	0.20%
2022/09/30	61.5	13.73	39.5	13.79	13.70	22	24,186	0.09%
2022/09/29	30.8	13.84	63.2	13.85	13.85	-32.4	24,166	-0.13%
2022/09/28	69.5	13.75	65.5	13.71	13.65	4	23,981	0.02%
2022/09/27	56.6	13.98	44.9	14.01	13.95	11.7	23,638	0.05%
2022/09/26	57.3	14.07	5.7	14.10	14.00	51.6	23,652	0.22%
2022/09/23	34.1	14.37	2.1	14.41	14.35	32	23,574	0.14%
2022/09/22	126.9	14.41	11.9	14.41	14.35	115	23,803	0.48%	大買/鉅額交易
2022/09/21	92	14.70	2.2	14.75	14.65	89.7	23,808	0.38%
2022/09/20	109.9	14.84	6.8	14.86	14.80	103.2	23,553	0.44%	大買/鉅額交易
2022/09/19	30.7	14.92	3	14.87	14.85	27.6	23,552	0.12%
2022/09/16	109.3	14.86	12.3	14.99	14.80	97	23,689	0.41%	大買/
2022/09/15	10.4	14.96	9.6	15.07	15.00	0.7	23,446	0.00%
2022/09/14	88.6	14.92	0	0.00	14.85	88.6	23,465	0.38%
2022/09/13	19.1	15.15	12.4	15.16	15.10	6.7	23,658	0.03%
2022/09/12	14.8	15.07	76.3	15.14	15.15	-61.6	24,201	-0.25%
2022/09/08	38.8	14.81	20.7	14.96	15.05	18.1	24,544	0.07%
2022/09/07	171.3	14.85	4.1	14.87	14.80	167.2	24,478	0.68%	大買/鉅額交易
2022/09/06	14.6	15.19	27	15.20	15.20	-12.4	24,249	-0.05%
2022/09/05	51.5	14.98	66.5	15.00	15.05	-14.9	24,503	-0.06%
2022/09/02	111.8	14.96	30.1	14.96	14.90	81.7	24,728	0.33%	大買/
2022/09/01	145.5	15.06	8	15.10	15.00	137.5	24,701	0.56%	大買/鉅額交易
2022/08/31	84.1	15.23	0	0.00	15.20	84.1	24,656	0.34%
2022/08/30	43.4	15.21	105.2	15.20	15.20	-61.8	24,212	-0.26%	大賣/
2022/08/29	118.6	15.26	34	15.29	15.20	84.6	24,312	0.35%	大買/
2022/08/26	133.2	15.64	256	15.60	15.60	-122.8	24,693	-0.50%	大買/大賣/鉅額交易
2022/08/25	82.5	15.73	390	15.77	15.70	-307.5	24,386	-1.26%	大賣/鉅額交易
2022/08/24	363.3	15.84	47.4	15.80	15.65	315.9	24,262	1.30%	大買/鉅額交易
2022/08/23	286.3	17.39	135.2	17.41	17.35	151.1	23,854	0.63%	大買/大賣/鉅額交易
2022/08/22	73.8	17.45	14.2	17.46	17.45	59.6	23,319	0.26%
2022/08/19	64.2	17.43	43.4	17.44	17.50	20.7	22,893	0.09%
2022/08/18	42.5	17.44	66.5	17.47	17.45	-24	22,545	-0.11%
2022/08/17	82.1	17.38	154.5	17.40	17.45	-72.4	22,433	-0.32%	大賣/
2022/08/16	26.5	17.22	24.1	17.21	17.30	2.4	22,203	0.01%
2022/08/15	63.7	17.07	20.3	17.10	17.10	43.4	22,193	0.20%
2022/08/12	229.4	16.88	24.9	16.90	16.85	204.4	22,125	0.92%	大買/鉅額交易
2022/08/11	146.6	16.83	50.4	16.92	16.90	96.2	22,181	0.43%	大買/
2022/08/10	48.2	16.26	101	16.13	16.45	-52.9	21,960	-0.24%	大賣/
2022/08/09	64.5	15.82	52.2	15.83	15.90	12.3	21,795	0.06%
2022/08/08	26.3	15.88	4.3	15.93	15.90	22	21,931	0.10%
2022/08/05	25.7	15.77	19.7	15.81	15.80	6	22,464	0.03%
2022/08/04	7.7	15.61	3.8	15.63	15.60	4	23,163	0.02%
2022/08/03	57	15.65	42.6	15.60	15.65	14.4	23,404	0.06%
2022/08/02	34.3	15.62	25.9	15.68	15.75	8.4	23,968	0.04%
2022/08/01	13	15.75	21.6	15.76	15.80	-8.6	24,602	-0.04%
2022/07/29	42.4	15.73	16.1	15.89	15.70	26.3	25,403	0.10%
2022/07/28	12.3	15.62	28.2	15.63	15.70	-15.9	26,493	-0.06%
2022/07/27	61.2	15.50	5	15.65	15.55	56.2	26,527	0.21%
2022/07/26	32.9	15.51	11	15.64	15.55	21.9	26,731	0.08%
2022/07/25	39.4	15.56	10	15.61	15.60	29.4	26,854	0.11%
2022/07/22	41.5	15.41	90.1	15.44	15.60	-48.6	27,073	-0.18%
2022/07/21	50.9	15.14	29	15.19	15.35	21.9	27,178	0.08%
2022/07/20	28.4	15.25	8	15.23	15.15	20.4	27,406	0.07%
2022/07/19	15	15.22	10	15.26	15.20	5	27,731	0.02%
2022/07/18	12.5	15.18	25.2	15.20	15.20	-12.7	28,028	-0.05%
2022/07/15	328.8	15.01	18	14.99	14.90	310.8	28,254	1.10%	大買/鉅額交易
2022/07/14	39.2	15.30	19.5	15.30	15.30	19.7	28,332	0.07%
2022/07/13	89.5	15.33	127	15.28	15.30	-37.5	28,635	-0.13%	大賣/
2022/07/12	441.3	14.99	15	14.98	14.85	426.3	28,848	1.48%	大買/鉅額交易
2022/07/11	44.1	15.59	20.5	15.57	15.50	23.6	28,663	0.08%
2022/07/08	50.1	15.92	80.3	15.91	15.90	-30.2	28,870	-0.10%
2022/07/07	66.3	15.73	52.9	15.76	15.70	13.4	29,048	0.05%
2022/07/06	79.1	15.84	17.5	15.92	15.75	61.6	29,193	0.21%
2022/07/05	17.3	16.06	14	16.10	16.10	3.3	29,615	0.01%
2022/07/04	127.7	15.98	56.1	16.08	16.05	71.6	29,922	0.24%	大買/
2022/07/01	79.9	16.08	52	16.08	16.00	27.9	30,445	0.09%
2022/06/30	163.6	16.38	19.4	16.42	16.30	144.2	30,994	0.47%	大買/鉅額交易
2022/06/29	34	16.65	39.2	16.68	16.70	-5.1	31,165	-0.02%
2022/06/28	15.2	16.89	5.1	17.00	16.90	10.1	31,677	0.03%
2022/06/27	41.3	16.97	2	17.08	16.85	39.3	31,978	0.12%
2022/06/24	20.9	16.94	5.1	16.99	16.95	15.7	31,837	0.05%
2022/06/23	33.8	16.72	34.2	16.96	16.90	-0.4	31,775	0.00%
2022/06/22	26.6	17.03	25.2	17.04	16.85	1.5	31,985	0.00%
2022/06/21	56.3	17.11	72.4	17.00	17.10	-16.1	32,130	-0.05%
2022/06/20	28.8	16.92	56	17.00	16.70	-27.2	32,505	-0.08%
2022/06/17	79.8	16.63	24.7	16.57	16.60	55.1	32,243	0.17%
2022/06/16	34.2	17.05	6	17.18	16.90	28.1	31,909	0.09%
2022/06/15	9.2	16.85	26.5	17.03	16.90	-17.3	32,139	-0.05%
2022/06/14	51.9	16.82	49.1	16.78	16.90	2.9	32,268	0.01%
2022/06/13	174.1	16.77	8.8	16.86	16.85	165.3	32,212	0.51%	大買/鉅額交易
2022/06/10	33.9	17.15	23	17.22	17.15	10.9	32,043	0.03%
2022/06/09	174.9	17.35	44.4	17.38	17.35	130.4	32,004	0.41%	大買/鉅額交易
2022/06/08	36.4	17.61	7.7	17.62	17.60	28.7	31,912	0.09%
2022/06/07	85.7	17.70	25.8	17.70	17.70	59.9	32,378	0.18%
2022/06/06	133.3	17.87	173.2	18.00	18.00	-39.9	32,415	-0.12%	大買/大賣/
2022/06/02	23.6	17.53	12	17.63	17.50	11.6	32,654	0.04%
2022/06/01	72.4	17.67	13.3	17.69	17.55	59.1	33,482	0.18%
2022/05/31	11.3	17.70	26.1	17.91	17.95	-14.8	33,658	-0.04%
2022/05/30	67.4	17.70	98.1	17.67	17.70	-30.7	33,382	-0.09%
2022/05/27	55	17.21	80.9	17.29	17.25	-25.9	33,334	-0.08%
2022/05/26	45.4	17.01	10	17.25	16.95	35.4	33,548	0.11%
2022/05/25	38.5	16.93	17.1	17.01	17.00	21.4	34,266	0.06%
2022/05/24	59.9	17.10	68	17.12	17.00	-8.1	34,984	-0.02%
2022/05/23	32.7	16.96	16	17.12	17.05	16.7	35,215	0.05%
2022/05/20	24.4	17.09	36	17.09	17.05	-11.5	35,541	-0.03%
2022/05/19	102.3	16.76	82.3	16.79	16.80	19.9	35,645	0.06%	大買/
2022/05/18	71.5	17.19	28.6	17.24	17.25	42.9	35,469	0.12%
2022/05/17	23.9	16.79	22.7	16.89	16.85	1.2	35,397	0.00%
2022/05/16	80.4	16.69	70.3	16.80	16.80	10	35,438	0.03%
2022/05/13	193.3	16.58	104	16.58	16.70	89.3	35,469	0.25%	大買/大賣/
2022/05/12	396.1	16.89	326.8	16.87	16.70	69.3	35,265	0.20%	大買/大賣/
2022/05/11	116.8	17.39	69.1	17.35	17.35	47.6	34,614	0.14%	大買/
2022/05/10	211.3	17.42	198.4	17.41	17.50	12.9	34,449	0.04%	大買/大賣/
2022/05/09	408.4	17.93	109.9	17.93	17.85	298.5	34,032	0.88%	大買/大賣/鉅額交易
2022/05/06	279.7	18.33	44	18.31	18.40	235.7	33,606	0.70%	大買/鉅額交易
2022/05/05	445.8	18.84	258.1	18.78	18.90	187.7	33,232	0.56%	大買/大賣/鉅額交易
2022/05/04	21.3	19.27	5.3	19.28	19.40	16	32,016	0.05%
2022/05/03	16	19.21	14.2	19.26	19.30	1.8	32,347	0.01%
2022/04/29	59.2	19.43	49.2	19.39	19.40	10	32,498	0.03%
2022/04/28	27.3	19.08	31.6	19.08	19.15	-4.3	32,851	-0.01%
2022/04/27	47.8	19.16	37.1	19.16	19.10	10.7	32,897	0.03%
2022/04/26	21.9	19.39	32.9	19.35	19.35	-11	32,939	-0.03%
2022/04/25	117.6	19.00	137.5	18.98	19.15	-19.9	33,000	-0.06%	大買/大賣/
2022/04/22	58.7	19.17	67.5	19.27	19.35	-8.8	33,222	-0.03%
2022/04/21	156.5	19.26	4.9	19.31	19.30	151.6	34,166	0.44%	大買/鉅額交易
2022/04/20	56.3	19.39	54.5	19.31	19.60	1.8	35,608	0.01%
2022/04/19	130.8	19.60	13	19.78	19.40	117.8	35,711	0.33%	大買/鉅額交易
2022/04/18	145.7	19.56	39.1	19.66	19.55	106.6	36,045	0.30%	大買/鉅額交易
2022/04/15	35.4	19.99	77.1	20.02	20.00	-41.7	35,692	-0.12%
2022/04/14	100.9	20.24	130.6	20.35	20.15	-29.6	35,789	-0.08%	大賣/
2022/04/13	42.3	20.51	23.9	20.58	20.55	18.5	35,586	0.05%
2022/04/12	25	20.51	22.1	20.63	20.60	2.9	35,447	0.01%
2022/04/11	140.6	20.74	88.6	20.75	20.70	52	35,138	0.15%	大買/
2022/04/08	111.5	20.83	45.7	20.87	20.95	65.8	34,541	0.19%	大買/
2022/04/07	149.8	20.94	349	20.88	20.70	-199.2	34,289	-0.58%	大買/大賣/鉅額交易
2022/04/06	61.1	20.88	135.7	20.92	21.10	-74.6	33,694	-0.22%	大賣/
2022/04/01	135.1	20.65	95.5	20.53	20.60	39.7	33,019	0.12%	大買/
2022/03/31	164.9	20.52	116.3	20.49	20.50	48.6	32,491	0.15%	大買/大賣/
2022/03/30	48.4	20.23	62.7	20.17	20.15	-14.3	31,703	-0.05%
2022/03/29	38.4	19.97	19.1	20.01	19.95	19.3	31,327	0.06%
2022/03/28	54.5	19.77	82.5	19.75	19.95	-28	31,270	-0.09%
2022/03/25	96.6	19.82	7.6	19.86	19.85	89.1	31,246	0.29%
2022/03/24	36.7	20.10	9.2	20.13	20.15	27.5	30,875	0.09%
2022/03/23	34.3	20.16	166.1	20.16	20.25	-131.9	30,712	-0.43%	大賣/鉅額交易
2022/03/22	12.1	19.80	28.3	19.74	19.80	-16.2	30,062	-0.05%
2022/03/21	44.6	19.68	36.1	19.66	19.65	8.5	29,799	0.03%
2022/03/18	80	19.63	32.6	19.71	19.60	47.4	29,812	0.16%
2022/03/17	67.2	19.47	51.2	19.50	19.45	16	29,442	0.05%
2022/03/16	31.1	19.06	45.2	19.12	19.20	-14.1	29,204	-0.05%
2022/03/15	27.8	18.90	34.6	18.96	19.00	-6.8	29,031	-0.02%
2022/03/14	52.7	18.85	175.1	18.89	18.85	-122.5	28,994	-0.42%	大賣/鉅額交易
2022/03/11	141	18.94	19.1	18.95	18.90	121.9	29,061	0.42%	大買/鉅額交易
2022/03/10	82.4	18.79	109.9	18.98	18.95	-27.5	29,074	-0.09%	大賣/
2022/03/09	116.4	18.30	120.9	18.31	18.30	-4.5	28,602	-0.02%	大買/大賣/
2022/03/08	313.3	18.31	370.3	18.40	18.25	-57	28,406	-0.20%	大買/大賣/
2022/03/07	410.9	18.79	65.7	18.76	18.90	345.2	27,652	1.25%	大買/鉅額交易
2022/03/04	94.4	19.33	13.7	19.33	19.35	80.8	27,929	0.29%
2022/03/03	75.4	19.54	28.6	19.55	19.60	46.8	27,931	0.17%
2022/03/02	57.8	19.44	12	19.45	19.60	45.7	28,069	0.16%
2022/03/01	63.4	19.56	59.5	19.62	19.60	3.9	27,944	0.01%
2022/02/25	193.3	19.32	159.4	19.39	19.50	33.8	27,627	0.12%	大買/大賣/
2022/02/24	379.3	19.48	68.8	19.37	19.50	310.4	26,939	1.15%	大買/鉅額交易
2022/02/23	100	19.75	22.4	19.81	19.85	77.5	26,279	0.30%
2022/02/22	330.5	19.76	79.2	19.76	19.85	251.3	26,396	0.95%	大買/鉅額交易
2022/02/21	165.7	19.99	36.6	20.03	20.05	129.1	26,106	0.49%	大買/鉅額交易
2022/02/18	84.8	20.11	28.3	20.12	20.10	56.5	26,459	0.21%
2022/02/17	54.9	20.21	47.8	20.20	20.20	7.1	26,477	0.03%
2022/02/16	79.3	20.19	101.1	20.12	20.20	-21.8	26,411	-0.08%	大賣/
2022/02/15	98.9	20.14	144.1	20.13	20.10	-45.2	26,274	-0.17%	大賣/
2022/02/14	103.2	20.14	125.9	20.14	20.30	-22.6	26,109	-0.09%	大買/大賣/
2022/02/11	42.6	20.41	17.3	20.49	20.55	25.3	25,751	0.10%
2022/02/10	41.4	20.35	21.3	20.39	20.50	20.1	25,596	0.08%
2022/02/09	117.5	20.43	35.3	20.42	20.45	82.3	25,426	0.32%	大買/
2022/02/08	154.4	20.30	143.1	20.29	20.30	11.3	25,225	0.04%	大買/大賣/
2022/02/07	91.6	19.94	67.6	20.07	20.10	24	24,881	0.10%
2022/01/26	65.9	19.69	29.6	19.72	19.65	36.2	24,408	0.15%
2022/01/25	285	19.65	110.4	19.61	19.70	174.5	24,197	0.72%	大買/大賣/鉅額交易
2022/01/24	108.3	19.75	23.8	19.86	20.00	84.6	23,764	0.36%	大買/
2022/01/21	207.7	20.04	39.6	20.07	20.15	168.2	23,554	0.71%	大買/鉅額交易
2022/01/20	285.1	20.22	311	20.30	20.45	-26	23,006	-0.11%	大買/大賣/
2022/01/19	88.6	20.54	119.8	20.53	20.55	-31.1	22,785	-0.14%	大賣/
2022/01/18	16.2	20.57	80.1	20.57	20.70	-63.9	22,400	-0.29%
2022/01/17	120.6	20.41	88.1	20.37	20.50	32.4	22,119	0.15%	大買/
2022/01/14	196.5	20.48	146.9	20.49	20.55	49.7	21,478	0.23%	大買/大賣/
2022/01/13	427.6	20.07	187.5	20.18	20.50	240.1	20,292	1.18%	大買/大賣/鉅額交易
2022/01/12	65.8	19.42	61.4	19.42	19.50	4.5	18,544	0.02%
2022/01/11	43.1	19.30	141.7	19.29	19.40	-98.7	18,368	-0.54%	大賣/
2022/01/10	92.8	18.97	14.6	18.99	19.05	78.3	18,410	0.43%
2022/01/07	40	18.96	45	18.99	18.95	-5	18,617	-0.03%
2022/01/06	11.1	18.78	25.3	18.83	18.85	-14.2	18,353	-0.08%
2022/01/05	24.2	18.77	25.7	18.77	18.75	-1.5	18,254	-0.01%
2022/01/04	38.7	18.77	26.5	18.83	18.80	12.3	18,561	0.07%
2022/01/03	47.2	18.90	16.5	18.87	18.85	30.7	18,623	0.16%
2021/12/30	6.4	18.93	121.7	18.95	18.95	-115.3	18,824	-0.61%	大賣/鉅額交易
2021/12/29	14.1	18.92	10.5	18.94	18.95	3.6	18,923	0.02%
2021/12/28	5.3	18.80	26.5	18.77	18.90	-21.2	19,040	-0.11%
2021/12/27	16.2	18.74	22.3	18.76	18.75	-6.1	19,132	-0.03%
2021/12/24	10.6	18.69	17.7	18.73	18.75	-7.1	19,595	-0.04%
2021/12/23	17.5	18.63	4	18.66	18.65	13.5	19,754	0.07%
2021/12/22	23.2	18.59	22.7	18.62	18.65	0.5	20,014	0.00%
2021/12/21	13.5	18.59	18.6	18.60	18.60	-5.1	20,124	-0.03%
2021/12/20	74	18.56	18	18.55	18.55	56	20,255	0.28%
2021/12/17	18	18.68	12.6	18.68	18.75	5.4	20,299	0.03%
2021/12/16	27.9	18.59	13.6	18.65	18.65	14.3	20,334	0.07%
2021/12/15	26.9	18.63	0.2	18.66	18.65	26.7	20,917	0.13%
2021/12/14	52.3	18.65	8.6	18.66	18.75	43.7	21,365	0.20%
2021/12/13	28.5	18.89	17.4	18.96	18.90	11.2	21,367	0.05%
2021/12/10	31.7	18.99	34.9	18.99	18.95	-3.1	21,476	-0.01%
2021/12/09	23.1	18.90	42.8	18.95	19.00	-19.7	21,678	-0.09%
2021/12/08	35.3	18.81	38.6	18.83	18.85	-3.4	22,132	-0.02%
2021/12/07	17.3	18.71	52.4	18.77	18.90	-35.1	22,262	-0.16%
2021/12/06	8.7	18.58	46	18.64	18.70	-37.4	22,391	-0.17%
2021/12/03	17.5	18.59	10.6	18.61	18.55	6.9	22,953	0.03%
2021/12/02	8	18.41	19.2	18.50	18.60	-11.2	24,218	-0.05%
2021/12/01	13.1	18.42	69.5	18.36	18.65	-56.4	25,549	-0.22%
2021/11/30	97.6	18.19	5.9	18.17	18.60	91.7	26,132	0.35%
2021/11/29	120.6	18.12	62	18.12	18.20	58.6	26,102	0.22%	大買/
2021/11/26	149.7	18.37	26.2	18.35	18.35	123.5	26,820	0.46%	大買/鉅額交易
2021/11/25	17.3	18.63	7	18.65	18.70	10.2	27,887	0.04%
2021/11/24	18.5	18.62	24.2	18.67	18.60	-5.7	29,311	-0.02%
2021/11/23	56	18.60	62.4	18.64	18.60	-6.4	30,266	-0.02%
2021/11/22	76.3	18.68	73.9	18.72	18.70	2.4	30,460	0.01%
2021/11/19	133.9	18.91	47.3	18.94	18.95	86.6	30,665	0.28%	大買/
2021/11/18	160.4	19.28	15.9	19.25	19.30	144.5	31,135	0.46%	大買/鉅額交易
2021/11/17	37.8	19.17	154.1	19.16	19.25	-116.3	31,066	-0.37%	大賣/鉅額交易
2021/11/16	15.2	18.67	123.2	18.65	18.70	-108	30,550	-0.35%	大賣/鉅額交易
2021/11/15	18.1	18.57	24.6	18.60	18.55	-6.5	30,557	-0.02%
2021/11/12	20	18.43	99.7	18.49	18.45	-79.7	30,520	-0.26%
2021/11/11	21.3	18.35	50.8	18.40	18.45	-29.5	30,627	-0.10%
2021/11/10	15.4	18.25	29.4	18.24	18.30	-14	30,857	-0.05%
2021/11/09	23.5	18.17	24.4	18.21	18.30	-0.8	30,977	0.00%
2021/11/08	32.7	18.21	11.6	18.21	18.20	21.1	31,001	0.07%
2021/11/05	33.8	18.10	20.5	18.17	18.25	13.4	31,251	0.04%
2021/11/04	9.8	18.19	57.1	18.17	18.20	-47.3	31,335	-0.15%
2021/11/03	45.3	18.10	12.5	18.11	18.15	32.8	31,384	0.10%
2021/11/02	34.1	18.19	13.8	18.20	18.15	20.3	31,462	0.06%
2021/11/01	63.9	18.20	28.4	18.22	18.25	35.5	31,597	0.11%
2021/10/29	36.3	18.30	6.5	18.30	18.25	29.8	31,549	0.09%
2021/10/28	13.8	18.40	4.3	18.43	18.45	9.5	31,507	0.03%
2021/10/27	27.6	18.41	16.2	18.36	18.40	11.4	31,612	0.04%
2021/10/26	6.7	18.58	16.3	18.61	18.55	-9.7	31,619	-0.03%
2021/10/25	5.8	18.54	5.9	18.55	18.60	-0.1	31,803	0.00%
2021/10/22	8.8	18.47	8.2	18.50	18.50	0.6	32,298	0.00%
2021/10/21	5.6	18.55	65.8	18.55	18.50	-60.3	33,071	-0.18%
2021/10/20	51.3	18.47	15.7	18.51	18.50	35.7	33,634	0.11%
2021/10/19	20.9	18.63	24.6	18.65	18.60	-3.7	34,067	-0.01%
2021/10/18	24.8	18.62	182.1	18.54	18.65	-157.4	34,173	-0.46%	大賣/鉅額交易
2021/10/15	46.7	18.14	149.4	18.19	18.20	-102.7	33,764	-0.30%	大賣/鉅額交易
2021/10/14	13.5	17.89	8.5	17.90	17.90	4.9	33,864	0.01%
2021/10/13	114.8	17.89	7.5	17.97	17.95	107.3	34,310	0.31%	大買/鉅額交易
2021/10/12	24.5	17.74	7.7	17.93	18.00	16.8	34,716	0.05%
2021/10/08	13.3	17.94	3.2	17.97	17.95	10.2	34,575	0.03%
2021/10/07	12.9	17.95	39.6	18.01	18.00	-26.7	34,696	-0.08%
2021/10/06	32.8	17.80	16.8	17.80	17.85	15.9	34,890	0.05%
2021/10/05	31.8	17.83	28.5	17.82	17.85	3.2	35,446	0.01%
2021/10/04	42.9	17.72	23.4	17.81	17.80	19.5	35,833	0.05%
2021/10/01	175.5	17.78	24.1	17.76	17.75	151.4	35,967	0.42%	大買/鉅額交易
2021/09/30	31	17.91	7	18.01	18.10	24	35,851	0.07%
2021/09/29	36	17.91	6.1	17.92	18.00	29.9	36,079	0.08%
2021/09/28	20.4	17.92	54.1	17.96	18.05	-33.8	36,072	-0.09%
2021/09/27	86.4	17.96	12.1	18.01	18.00	74.4	36,178	0.21%
2021/09/24	105.6	18.04	23	18.04	18.05	82.6	36,121	0.23%	大買/
2021/09/23	19.9	18.00	17.7	18.03	18.05	2.2	36,116	0.01%
2021/09/22	221	17.89	65.7	17.85	17.90	155.2	36,082	0.43%	大買/鉅額交易
2021/09/17	36.7	18.23	2.3	18.27	18.20	34.4	35,621	0.10%
2021/09/16	28.2	18.36	8	18.39	18.40	20.2	35,283	0.06%
2021/09/15	22	18.39	14.4	18.45	18.35	7.6	35,155	0.02%
2021/09/14	36.1	18.55	48.5	18.57	18.55	-12.4	35,162	-0.04%
2021/09/13	58.3	18.53	90	18.47	18.55	-31.7	35,042	-0.09%
2021/09/10	56.7	18.19	119.1	18.21	18.25	-62.4	34,858	-0.18%	大賣/
2021/09/09	47.9	17.85	19.1	17.87	17.95	28.8	35,149	0.08%
2021/09/08	273.6	17.89	85.5	17.83	17.85	188.1	34,927	0.54%	大買/鉅額交易
2021/09/07	499.4	18.22	45.6	18.15	18.10	453.8	34,344	1.32%	大買/鉅額交易
2021/09/06	194.2	19.34	158.4	19.34	19.35	35.8	33,144	0.11%	大買/大賣/
2021/09/03	112	19.02	101.2	18.99	19.05	10.8	31,674	0.03%	大買/大賣/
2021/09/02	138.2	18.90	109.4	18.96	18.85	28.7	30,881	0.09%	大買/大賣/
2021/09/01	131.7	19.36	77.8	19.35	19.25	53.8	30,020	0.18%	大買/
2021/08/31	292.4	19.28	121.4	19.26	19.35	171	29,352	0.58%	大買/大賣/鉅額交易
2021/08/30	189.1	19.27	654.2	19.21	19.60	-465.1	28,246	-1.65%	大買/大賣/鉅額交易
2021/08/27	144.7	18.26	114.7	18.33	18.40	30	26,901	0.11%	大買/大賣/
2021/08/26	11.5	17.77	22.4	17.85	17.85	-10.9	26,238	-0.04%
2021/08/25	18.4	17.66	34	17.71	17.80	-15.6	26,734	-0.06%
2021/08/24	25.1	17.57	73.1	17.44	17.70	-48	26,372	-0.18%
2021/08/23	1.5	17.01	76.5	17.11	17.10	-75.1	25,647	-0.29%
2021/08/20	32.5	16.90	30	16.94	16.90	2.5	25,614	0.01%
2021/08/19	56.6	16.89	32.8	16.89	16.90	23.8	25,986	0.09%
2021/08/18	20.3	16.90	31.6	16.88	17.00	-11.4	25,898	-0.04%
2021/08/17	18.7	16.81	58	16.88	16.90	-39.4	25,913	-0.15%
2021/08/16	32.1	16.80	23.2	16.80	16.80	8.9	25,877	0.03%
2021/08/13	54.9	17.00	11.5	16.95	16.95	43.4	25,848	0.17%
2021/08/12	12.2	17.12	7.1	17.13	17.10	5.1	25,990	0.02%
2021/08/11	26.1	17.06	52.6	17.11	17.10	-26.5	26,137	-0.10%
2021/08/10	39.4	17.05	8	17.06	17.00	31.5	26,273	0.12%
2021/08/09	32.8	17.05	3	17.05	17.05	29.8	26,921	0.11%
2021/08/06	37.6	17.10	20.5	17.12	17.10	17.2	27,264	0.06%
2021/08/05	68.3	17.00	32	17.03	17.05	36.3	27,820	0.13%
2021/08/04	10	16.97	2.2	16.95	17.00	7.8	29,250	0.03%
2021/08/03	14.1	16.94	74.3	16.93	17.00	-60.2	29,885	-0.20%
2021/08/02	47.6	16.95	36	16.97	17.00	11.6	30,565	0.04%
2021/07/30	100.7	16.94	24	16.99	16.95	76.7	30,743	0.25%
2021/07/29	15.7	16.90	135.1	16.99	17.05	-119.3	31,030	-0.38%	大賣/鉅額交易
2021/07/28	52.8	16.61	111.3	16.64	16.85	-58.5	31,290	-0.19%	大賣/
2021/07/27	157.6	16.86	56.4	16.94	16.75	101.2	31,684	0.32%	大買/鉅額交易
2021/07/26	167.4	17.35	41.5	17.31	17.20	125.9	32,480	0.39%	大買/鉅額交易
2021/07/23	145.3	17.05	100.4	17.03	17.15	44.9	31,973	0.14%	大買/
2021/07/22	68.9	16.84	39.2	16.87	16.90	29.7	31,577	0.09%
2021/07/21	25.2	16.63	71.1	16.64	16.70	-45.9	31,440	-0.15%
2021/07/20	100.9	16.60	26	16.64	16.50	74.8	31,511	0.24%
2021/07/19	141.2	16.71	29.9	16.75	16.80	111.3	31,215	0.36%	大買/鉅額交易
2021/07/16	49.8	16.35	98	16.44	16.60	-48.2	31,062	-0.16%
2021/07/15	54.5	16.25	7.9	16.29	16.25	46.6	30,758	0.15%
2021/07/14	101.5	16.33	13.1	16.31	16.30	88.4	30,726	0.29%	大買/
2021/07/13	98.4	16.32	30	16.31	16.35	68.4	31,238	0.22%
2021/07/12	116.8	16.35	37.3	16.41	16.20	79.5	31,063	0.26%	大買/
2021/07/09	163.5	16.09	45.5	16.08	16.10	118.1	30,499	0.39%	大買/鉅額交易
2021/07/08	29.6	15.87	31	15.85	15.90	-1.4	30,047	0.00%
2021/07/07	27.6	15.69	12.1	15.72	15.75	15.5	29,850	0.05%
2021/07/06	26.4	15.57	74.4	15.63	15.75	-48	29,706	-0.16%
2021/07/05	16.1	15.38	22.6	15.41	15.45	-6.5	29,426	-0.02%
2021/07/02	11.7	15.27	35.9	15.30	15.30	-24.2	29,259	-0.08%
2021/07/01	17.2	15.22	21.1	15.25	15.25	-3.8	29,105	-0.01%
2021/06/30	13.6	15.21	23.3	15.25	15.25	-9.8	29,054	-0.03%
2021/06/29	30.9	15.16	31	15.17	15.15	-0.1	28,937	0.00%
2021/06/28	93.7	15.20	50.4	15.21	15.20	43.3	28,984	0.15%
2021/06/25	20.1	15.10	23.2	15.12	15.15	-3.1	28,918	-0.01%
2021/06/24	28.6	15.06	93	15.05	15.05	-64.4	28,900	-0.22%
2021/06/23	9.1	14.95	87	15.02	15.05	-77.9	28,948	-0.27%
2021/06/22	29.3	14.83	17.1	14.84	14.90	12.2	28,784	0.04%
2021/06/21	93.4	14.79	34.1	14.82	14.80	59.4	28,549	0.21%
2021/06/18	62.2	14.94	52	14.98	14.90	10.2	28,221	0.04%
2021/06/17	23.8	15.04	2.8	15.06	15.05	21	27,741	0.08%
2021/06/16	14	15.05	4.1	15.10	15.15	9.9	27,915	0.04%
2021/06/15	38.6	15.09	40	15.08	15.10	-1.4	27,789	-0.01%
2021/06/11	32.1	15.13	35.1	15.15	15.15	-3	27,730	-0.01%
2021/06/10	20.2	15.13	27.3	15.07	15.10	-7.2	27,746	-0.03%
2021/06/09	34.9	15.12	151	15.21	15.15	-116.1	27,663	-0.42%	大賣/鉅額交易
2021/06/08	65.5	15.29	95.6	15.28	15.30	-30.2	27,409	-0.11%
2021/06/07	95.1	15.09	114.1	15.12	15.20	-19.1	27,247	-0.07%	大賣/
2021/06/04	68.9	15.19	38.6	15.18	15.25	30.3	26,961	0.11%
2021/06/03	45.5	15.20	57.9	15.19	15.25	-12.3	27,056	-0.05%
2021/06/02	73.9	15.18	89.1	15.17	15.15	-15.2	26,789	-0.06%
2021/06/01	19	14.81	43.7	14.81	14.85	-24.7	26,001	-0.09%
2021/05/31	48.8	14.77	83.6	14.78	14.80	-34.8	26,079	-0.13%
2021/05/28	35.4	14.64	34	14.69	14.70	1.4	26,043	0.01%
2021/05/27	44.4	14.53	17	14.56	14.50	27.4	25,968	0.11%
2021/05/26	39.2	14.69	43	14.71	14.70	-3.8	25,799	-0.01%
2021/05/25	25.9	14.60	29	14.62	14.65	-3.1	25,896	-0.01%
2021/05/24	17.4	14.51	166.5	14.50	14.55	-149.2	25,821	-0.58%	大賣/鉅額交易
2021/05/21	33	14.53	18.4	14.54	14.60	14.7	25,834	0.06%
2021/05/20	37	14.25	56.1	14.30	14.35	-19.1	25,554	-0.07%
2021/05/19	11.3	14.22	12.6	14.21	14.25	-1.4	25,374	-0.01%
2021/05/18	67.9	14.21	84	14.15	14.25	-16.2	25,257	-0.06%
2021/05/17	158.2	13.85	82.7	13.84	13.80	75.5	25,187	0.30%	大買/
2021/05/14	71.9	14.16	50.6	14.21	14.20	21.2	24,408	0.09%
2021/05/13	177.6	14.07	51.1	14.05	14.05	126.5	24,008	0.53%	大買/鉅額交易
2021/05/12	467	14.37	317.2	14.37	14.30	149.9	23,669	0.63%	大買/大賣/鉅額交易
2021/05/11	96.7	15.01	303.7	14.99	14.90	-207.1	22,174	-0.93%	大賣/鉅額交易
2021/05/10	246.4	15.14	649.1	15.07	15.20	-402.7	21,581	-1.87%	大買/大賣/鉅額交易
2021/05/07	52.8	14.84	208.7	14.88	14.90	-155.9	21,096	-0.74%	大賣/鉅額交易
2021/05/06	68.9	14.73	105.3	14.75	14.80	-36.4	20,863	-0.17%	大賣/
2021/05/05	211.8	14.51	20	14.61	14.55	191.8	20,432	0.94%	大買/鉅額交易
2021/05/04	218.8	14.55	100.3	14.50	14.45	118.6	19,962	0.59%	大買/鉅額交易
2021/05/03	425.3	14.83	171.2	14.81	14.65	254.1	19,054	1.33%	大買/大賣/鉅額交易
2021/04/29	28.2	14.07	17	14.10	14.10	11.2	17,556	0.06%
2021/04/28	27.7	14.05	59.6	14.10	14.15	-31.9	17,532	-0.18%
2021/04/27	21.7	14.02	41	14.03	14.10	-19.3	17,796	-0.11%
2021/04/26	45.7	14.01	94.3	13.99	14.10	-48.7	17,606	-0.28%
2021/04/23	56.9	13.93	59	13.90	13.95	-2.1	17,333	-0.01%
2021/04/22	52.8	13.93	51.7	13.95	13.95	1.1	17,267	0.01%
2021/04/21	68.9	13.90	15	13.90	13.90	53.9	16,983	0.32%
2021/04/20	67	13.98	14.8	13.98	14.05	52.3	16,879	0.31%
2021/04/19	66.4	14.01	91.2	14.02	14.05	-24.8	16,737	-0.15%
2021/04/16	14.2	13.57	44.6	13.65	13.70	-30.4	16,123	-0.19%
2021/04/15	39.5	13.51	56.5	13.50	13.55	-17	16,064	-0.11%
2021/04/14	7.4	13.41	69.8	13.43	13.50	-62.4	15,922	-0.39%
2021/04/13	33.6	13.45	24	13.45	13.40	9.6	15,840	0.06%
2021/04/12	12.7	13.35	48.6	13.36	13.40	-35.9	15,701	-0.23%
2021/04/09	40.5	13.29	134.1	13.30	13.30	-93.6	15,537	-0.60%	大賣/
2021/04/08	14.4	13.32	12.3	13.35	13.30	2	15,456	0.01%
2021/04/07	14.5	13.33	40.9	13.34	13.40	-26.4	15,631	-0.17%
2021/04/06	26.8	13.36	6.7	13.38	13.30	20.1	15,558	0.13%
2021/04/01	16.9	13.38	11.3	13.40	13.40	5.7	15,476	0.04%
2021/03/31	133	13.37	3	13.40	13.40	130	15,360	0.85%	大買/鉅額交易
2021/03/30	10	13.40	27	13.40	13.45	-17	15,108	-0.11%
2021/03/29	105.3	13.35	17	13.39	13.40	88.3	14,953	0.59%	大買/
2021/03/26	12.3	13.30	29	13.33	13.30	-16.7	14,774	-0.11%
2021/03/25	4	13.24	33.1	13.25	13.30	-29.1	14,698	-0.20%
2021/03/24	61.2	13.20	11.1	13.20	13.20	50.1	14,722	0.34%
2021/03/23	21.7	13.20	26	13.20	13.20	-4.3	14,748	-0.03%
2021/03/22	0.3	13.15	2.3	13.10	13.20	-2	14,775	-0.01%
2021/03/19	32.9	13.14	32.6	13.11	13.10	0.3	14,780	0.00%
2021/03/18	8.9	13.21	19.8	13.21	13.20	-10.9	14,451	-0.08%
2021/03/17	180.6	13.19	9.2	13.20	13.20	171.4	14,523	1.18%	大買/鉅額交易
2021/03/16	5.9	13.26	15.4	13.30	13.30	-9.5	14,526	-0.07%
2021/03/15	12.3	13.26	29.5	13.28	13.30	-17.2	14,569	-0.12%
2021/03/12	4.5	13.24	16.2	13.25	13.25	-11.7	14,765	-0.08%
2021/03/11	10.4	13.25	18.1	13.28	13.30	-7.7	14,942	-0.05%
2021/03/10	0.3	13.20	56.6	13.25	13.20	-56.3	14,777	-0.38%
2021/03/09	0.6	13.12	64.6	13.16	13.20	-64	14,648	-0.44%
2021/03/08	17.2	13.01	0	0.00	13.00	17.2	14,464	0.12%
2021/03/05	11.5	12.95	11.4	12.96	13.05	0.1	14,321	0.00%
2021/03/04	33.5	13.01	17.3	13.02	13.00	16.2	14,957	0.11%
2021/03/03	3.7	13.09	59.5	13.10	13.10	-55.8	14,898	-0.37%
2021/03/02	40.3	13.02	6	13.01	12.95	34.3	14,725	0.23%
2021/02/26	47	13.02	6.1	13.15	12.95	40.9	14,593	0.28%
2021/02/25	15.5	13.18	105	13.19	13.25	-89.5	14,193	-0.63%	大賣/
2021/02/24	50.4	13.06	13	13.07	13.10	37.4	14,062	0.27%
2021/02/23	52.6	12.95	15	13.02	13.05	37.6	14,005	0.27%
2021/02/22	6.5	12.91	8.1	12.95	12.90	-1.6	13,870	-0.01%
2021/02/19	14.4	12.84	27.2	12.90	12.90	-12.8	13,883	-0.09%
2021/02/18	14.3	12.89	19.7	12.95	12.90	-5.4	13,828	-0.04%
2021/02/17	21	12.79	153.4	12.87	12.90	-132.4	13,856	-0.96%	大賣/鉅額交易
2021/02/05	5.9	12.62	70.4	12.65	12.70	-64.5	13,528	-0.48%
2021/02/04	120.8	12.55	101.1	12.60	12.55	19.7	13,555	0.15%	大買/大賣/
2021/02/03	143.7	12.55	2.3	12.63	12.55	141.4	13,800	1.02%	大買/鉅額交易
2021/02/02	14.2	12.66	29.3	12.68	12.60	-15.1	13,598	-0.11%
2021/02/01	6.1	12.71	2.6	12.68	12.70	3.5	13,482	0.03%
2021/01/29	20.7	12.56	0.5	12.65	12.50	20.2	13,397	0.15%
2021/01/28	27.4	12.62	0	0.00	12.65	27.4	13,059	0.21%
2021/01/27	62	12.71	10.2	12.80	12.70	51.8	12,875	0.40%
2021/01/26	25.3	12.71	13.2	12.75	12.70	12.1	12,815	0.09%
2021/01/25	7.7	12.78	0.6	12.75	12.80	7.1	12,747	0.06%
2021/01/22	23.5	12.78	111.5	12.79	12.70	-88	12,781	-0.69%	大賣/
2021/01/21	63.2	12.81	31.4	12.87	12.80	31.8	12,643	0.25%
2021/01/20	94.6	12.83	2.1	13.00	12.80	92.5	12,518	0.74%
2021/01/19	17.9	13.05	1.4	13.10	13.05	16.5	12,108	0.14%
2021/01/18	17	13.05	5.5	13.05	13.05	11.5	12,036	0.10%
2021/01/15	30	13.24	2.2	13.23	13.15	27.8	11,978	0.23%
2021/01/14	60.1	13.25	36.3	13.26	13.30	23.8	11,951	0.20%
2021/01/13	11.6	13.21	54	13.21	13.25	-42.5	11,906	-0.36%
2021/01/12	13.4	13.25	9.7	13.21	13.20	3.6	11,791	0.03%
2021/01/11	0.4	13.29	63.6	13.27	13.35	-63.2	11,693	-0.54%
2021/01/08	3	13.28	50.5	13.24	13.30	-47.5	11,528	-0.41%
2021/01/07	9.7	13.15	23.1	13.16	13.15	-13.4	11,352	-0.12%
2021/01/06	7	13.14	15.1	13.12	13.15	-8.1	11,319	-0.07%
2021/01/05	5.4	13.15	6	13.15	13.20	-0.6	11,178	-0.01%
2021/01/04	7.3	13.17	37.7	13.20	13.20	-30.4	11,161	-0.27%
2020/12/31	5.5	13.28	8.9	13.20	13.25	-3.4	11,116	-0.03%
2020/12/30	5	13.21	26.3	13.20	13.25	-21.3	11,043	-0.19%
2020/12/29	3.8	13.00	1.5	13.03	13.05	2.3	10,802	0.02%
2020/12/28	42.9	13.00	13.8	13.00	13.00	29.1	10,776	0.27%
2020/12/25	1.3	13.04	0.1	13.10	13.00	1.2	10,796	0.01%
2020/12/24	11	13.00	35	13.05	13.05	-24	10,897	-0.22%
2020/12/23	1	13.00	2	13.05	13.00	-1	10,984	-0.01%
2020/12/22	9	13.05	0.4	13.05	13.05	8.6	11,127	0.08%
2020/12/21	0.9	13.05	7.4	13.12	13.15	-6.5	11,380	-0.06%
2020/12/18	2	13.08	40	13.05	13.10	-38	11,499	-0.33%
2020/12/17	2.2	13.05	1	13.15	13.15	1.2	11,496	0.01%
2020/12/16	1	13.00	38	13.10	13.10	-37	11,507	-0.32%
2020/12/15	12.3	12.95	3	12.98	12.95	9.3	11,510	0.08%
2020/12/14	3.5	13.09	13.2	13.12	13.05	-9.7	11,463	-0.08%
2020/12/11	16.5	13.12	51.3	13.11	13.15	-34.8	11,613	-0.30%
2020/12/10	18.8	12.94	11.3	12.96	12.95	7.4	11,487	0.06%
2020/12/09	20.8	12.93	3.2	12.93	12.95	17.6	11,395	0.15%
2020/12/08	68.6	12.97	8.1	13.03	12.95	60.5	11,315	0.53%
2020/12/07	26.5	13.21	3	13.20	13.20	23.5	11,141	0.21%
2020/12/04	6.3	13.25	2.1	13.27	13.25	4.3	11,043	0.04%
2020/12/03	1.3	13.25	6	13.20	13.25	-4.7	11,002	-0.04%
2020/12/02	1.7	13.22	10	13.30	13.30	-8.4	11,007	-0.08%
2020/12/01	19	13.25	9.7	13.26	13.30	9.3	11,024	0.08%
2020/11/30	17	13.29	8.3	13.35	13.35	8.7	11,135	0.08%
2020/11/27	2	13.28	45.1	13.33	13.35	-43.1	10,464	-0.41%
2020/11/26	6	13.25	125.8	13.30	13.35	-119.9	10,389	-1.15%	大賣/鉅額交易
2020/11/25	4.1	13.25	9.7	13.34	13.30	-5.6	10,572	-0.05%
2020/11/24	7.9	13.26	1	13.30	13.30	6.8	10,609	0.06%
2020/11/23	2.1	13.27	12	13.33	13.35	-9.9	10,605	-0.09%
2020/11/20	35	13.25	1.1	13.25	13.30	33.9	10,541	0.32%
2020/11/19	7	13.25	2	13.30	13.30	5	10,487	0.05%
2020/11/18	1.1	13.25	38	13.34	13.35	-37	10,607	-0.35%
2020/11/17	13.5	13.20	47	13.29	13.30	-33.5	10,950	-0.31%
2020/11/16	6.1	13.25	114	13.23	13.30	-107.9	11,260	-0.96%	大賣/鉅額交易
2020/11/13	10	13.15	38.5	13.16	13.20	-28.5	11,200	-0.25%
2020/11/12	20	13.20	15.3	13.35	13.20	4.7	11,255	0.04%
2020/11/11	44.8	13.30	65.2	13.30	13.35	-20.3	11,179	-0.18%
2020/11/10	2.9	13.13	79.7	13.16	13.20	-76.8	10,959	-0.70%
2020/11/09	0.8	13.00	7	13.06	13.05	-6.2	10,922	-0.06%
2020/11/06	1	12.95	136.1	12.95	13.00	-135.1	11,128	-1.21%	大賣/鉅額交易
2020/11/05	10.8	12.90	53.8	12.95	12.95	-43	11,846	-0.36%
2020/11/04	0.9	12.90	7	12.86	12.85	-6.1	12,653	-0.05%
2020/11/03	3	12.80	10	12.84	12.90	-7	13,229	-0.05%
2020/11/02	8.6	12.60	5.1	12.70	12.70	3.5	13,904	0.03%
2020/10/30	66.4	12.60	0.4	12.69	12.60	66	14,527	0.45%
2020/10/29	38.5	12.71	0	0.00	12.65	38.5	14,705	0.26%
2020/10/28	9	12.81	13.5	12.82	12.85	-4.5	14,760	-0.03%
2020/10/27	7.4	12.81	7.3	12.84	12.80	0.1	15,031	0.00%
2020/10/26	0.3	12.90	29.8	12.90	12.85	-29.5	15,143	-0.19%
2020/10/23	2	12.75	0	12.80	12.80	2	15,452	0.01%
2020/10/22	7.3	12.70	0	0.00	12.65	7.3	15,670	0.05%
2020/10/21	21	12.73	0	12.80	12.70	21	15,885	0.13%
2020/10/20	1.1	12.81	0	12.85	12.80	1.1	15,935	0.01%
2020/10/19	1	12.85	62.3	12.89	12.90	-61.3	16,071	-0.38%
2020/10/16	5	12.77	5	12.90	12.75	0	16,156	0.00%
2020/10/15	9	12.78	2	12.80	12.85	7	16,231	0.04%
2020/10/14	16	12.84	2	12.80	12.80	14	16,205	0.09%
2020/10/13	2.3	12.91	0	0.00	12.90	2.3	16,209	0.01%
2020/10/12	3	12.90	9.4	12.95	13.00	-6.4	16,449	-0.04%
2020/10/08	2.2	12.90	17	12.95	12.95	-14.9	16,505	-0.09%
2020/10/07	4	12.89	0	0.00	12.85	4	16,512	0.02%
2020/10/06	1	12.95	4.1	12.94	12.95	-3.1	16,647	-0.02%
2020/10/05	6	12.83	7.1	12.85	12.85	-1.1	16,713	-0.01%
2020/09/30	3.7	12.79	65	12.73	12.80	-61.3	16,800	-0.36%
2020/09/29	10	12.83	52	12.82	12.80	-42	16,857	-0.25%
2020/09/28	1	12.60	10.5	12.66	12.75	-9.5	17,016	-0.06%
2020/09/25	33.9	12.52	1.9	12.57	12.50	32	17,314	0.18%
2020/09/24	78	12.51	12	12.50	12.40	66	17,335	0.38%
2020/09/23	24.2	12.80	4	12.85	12.75	20.2	17,165	0.12%
2020/09/22	84	12.86	26	12.85	12.85	58	17,100	0.34%
2020/09/21	18.3	12.98	2	13.03	12.95	16.3	17,166	0.09%
2020/09/18	5	13.00	20.5	13.04	13.10	-15.5	17,280	-0.09%
2020/09/17	54	13.05	0.1	13.15	13.05	53.9	17,237	0.31%
2020/09/16	3.3	13.06	8	13.13	13.15	-4.7	17,370	-0.03%
2020/09/15	0	0.00	13	13.07	13.10	-13	17,328	-0.08%
2020/09/14	14	13.05	8	13.07	13.10	6	17,764	0.03%
2020/09/11	11	13.00	12.4	13.05	13.10	-1.4	18,017	-0.01%
2020/09/10	5	12.93	11	12.99	13.05	-6	18,090	-0.03%
2020/09/09	27	12.94	8.4	12.96	13.00	18.6	18,132	0.10%
2020/09/08	13	13.01	4	13.00	13.00	9	18,222	0.05%
2020/09/07	64	13.04	4.1	13.05	13.05	59.9	18,512	0.32%
2020/09/04	30	12.98	17.3	12.97	13.00	12.7	18,794	0.07%
2020/09/03	40	13.05	7.5	13.03	13.05	32.5	18,830	0.17%
2020/09/02	8	13.08	13	13.07	13.05	-5	18,841	-0.03%
2020/09/01	11	13.12	3	13.13	13.15	8	19,018	0.04%
2020/08/31	3	13.22	31	13.24	13.25	-28	19,164	-0.15%
2020/08/28	11	13.12	0	0.00	13.15	11	19,252	0.06%
2020/08/27	5.3	13.17	1	13.25	13.20	4.3	19,584	0.02%
2020/08/26	2	13.20	5	13.18	13.25	-3	19,801	-0.02%
2020/08/25	15.8	13.22	2	13.20	13.25	13.8	20,076	0.07%
2020/08/24	23	13.23	30	13.22	13.15	-7	20,724	-0.03%
2020/08/21	46	13.31	58	13.35	13.45	-12	20,731	-0.06%
2020/08/20	42	12.99	2	13.00	13.00	40	20,427	0.20%
2020/08/19	20	13.19	10	13.22	13.15	10	20,199	0.05%
2020/08/18	2	13.23	3	13.13	13.20	-1	20,173	0.00%
2020/08/17	15	13.14	2.4	13.12	13.20	12.6	20,374	0.06%
2020/08/14	2	13.18	1	13.15	13.15	1	20,490	0.00%
2020/08/13	31	13.15	3	13.18	13.20	28	20,576	0.14%
2020/08/12	37.1	13.24	0	0.00	13.25	37.1	20,564	0.18%
2020/08/11	53.3	13.08	26	13.14	13.10	27.3	20,388	0.13%
2020/08/10	31	13.87	17	13.87	13.85	14	19,695	0.07%
2020/08/07	28.3	13.83	42.3	13.85	13.85	-14	19,168	-0.07%
2020/08/06	22.3	13.83	69.2	13.85	13.90	-46.9	18,712	-0.25%
2020/08/05	1	13.65	43	13.64	13.65	-42	18,234	-0.23%
2020/08/04	6	13.41	8	13.49	13.45	-2	17,857	-0.01%
2020/08/03	10.3	13.35	15	13.40	13.35	-4.7	17,635	-0.03%
2020/07/31	7.5	13.39	2	13.45	13.35	5.5	17,674	0.03%
2020/07/30	9	13.42	3	13.43	13.45	6	17,523	0.03%
2020/07/29	17	13.43	2	13.50	13.40	15	17,562	0.09%
2020/07/28	17	13.29	0.3	13.30	13.25	16.7	17,790	0.09%
2020/07/27	19	13.44	90	13.48	13.35	-71	17,993	-0.39%
2020/07/24	7	13.49	0	0.00	13.45	7	17,994	0.04%
2020/07/23	3	13.55	10	13.55	13.55	-7	18,076	-0.04%
2020/07/22	5	13.55	0	0.00	13.60	5	18,153	0.03%
2020/07/21	2.3	13.52	18.3	13.50	13.50	-16	18,151	-0.09%
2020/07/20	2	13.50	3	13.47	13.45	-1	18,233	-0.01%
2020/07/17	6	13.51	11.1	13.55	13.50	-5.1	18,280	-0.03%
2020/07/16	2.3	13.50	20.7	13.55	13.50	-18.4	18,613	-0.10%
2020/07/15	5.5	13.55	5.8	13.52	13.55	-0.3	18,489	0.00%
2020/07/14	1	13.50	5	13.55	13.55	-4	18,649	-0.02%
2020/07/13	5	13.54	6	13.58	13.60	-1	18,961	-0.01%
2020/07/10	17	13.50	8	13.50	13.55	9	19,134	0.05%
2020/07/09	6	13.56	30	13.59	13.55	-24	19,296	-0.12%
2020/07/08	8.4	13.56	0.5	13.55	13.60	7.9	19,481	0.04%
2020/07/07	7	13.59	9	13.58	13.60	-2	19,531	-0.01%
2020/07/06	4	13.60	56.1	13.55	13.65	-52.1	19,441	-0.27%
2020/07/03	7	13.48	1	13.50	13.50	6	19,365	0.03%
2020/07/02	5	13.47	0	0.00	13.45	5	19,466	0.03%
2020/07/01	3	13.50	22	13.55	13.50	-19	19,807	-0.10%
2020/06/30	47.3	13.36	21	13.40	13.35	26.2	19,927	0.13%
2020/06/29	105	13.33	0	0.00	13.30	105	20,145	0.52%	大買/鉅額交易
2020/06/24	1.8	13.50	12.1	13.55	13.55	-10.3	20,258	-0.05%
2020/06/23	22	13.50	7	13.48	13.50	15	20,667	0.07%
2020/06/22	11.1	13.32	20.2	13.35	13.40	-9.1	20,880	-0.04%
2020/06/19	10	13.22	5	13.42	13.20	5	21,470	0.02%
2020/06/18	25	13.45	11.7	13.42	13.35	13.3	21,604	0.06%
2020/06/17	13	13.50	4	13.55	13.60	9	21,816	0.04%
2020/06/16	8.5	13.42	46.3	13.45	13.50	-37.8	23,010	-0.16%
2020/06/15	31.5	13.22	4	13.15	13.20	27.5	24,374	0.11%
2020/06/12	54.4	13.14	24.2	13.10	13.20	30.2	25,158	0.12%
2020/06/11	58	13.49	10	13.48	13.40	48	25,695	0.19%
2020/06/10	11	13.60	9.1	13.65	13.70	1.9	26,204	0.01%
2020/06/09	23	13.51	4.4	13.55	13.50	18.6	27,071	0.07%
2020/06/08	8	13.55	22.9	13.60	13.60	-14.9	27,772	-0.05%
2020/06/05	26.4	13.44	57	13.48	13.40	-30.6	27,939	-0.11%
2020/06/04	27	13.50	16	13.45	13.55	11	28,337	0.04%
2020/06/03	98	13.55	75	13.59	13.60	23	28,680	0.08%
2020/06/02	12	13.33	62	13.26	13.30	-50	28,691	-0.17%
2020/06/01	15	13.20	39	13.21	13.20	-24	28,555	-0.08%
2020/05/29	3	12.80	12	12.88	13.00	-9	28,509	-0.03%
2020/05/28	5	12.67	8	12.67	12.70	-3	28,082	-0.01%
2020/05/27	20	12.67	31	12.69	12.65	-11	28,443	-0.04%
2020/05/26	34	12.68	1	12.65	12.70	33	28,615	0.12%
2020/05/25	22.4	12.46	1	12.50	12.50	21.4	28,655	0.07%
2020/05/22	50	12.53	2	12.55	12.50	48	28,785	0.17%
2020/05/21	16	12.62	13	12.68	12.65	3	28,632	0.01%
2020/05/20	20	12.58	30	12.60	12.65	-10	28,628	-0.03%
2020/05/19	34	12.64	74.2	12.61	12.65	-40.2	28,739	-0.14%
2020/05/18	2	12.40	0	12.50	12.45	2	28,885	0.01%
2020/05/15	24	12.35	0	0.00	12.35	24	28,915	0.08%
2020/05/14	126.4	12.32	1.2	12.31	12.30	125.2	28,941	0.43%	大買/鉅額交易
2020/05/13	32	12.49	0	0.00	12.45	32	28,667	0.11%
2020/05/12	23	12.51	13	12.46	12.45	10	28,707	0.03%
2020/05/11	12	12.60	88	12.58	12.60	-76	28,559	-0.27%
2020/05/08	20	12.33	9	12.35	12.35	11	28,440	0.04%
2020/05/07	26	12.25	5	12.26	12.30	21	28,517	0.07%
2020/05/06	20	12.27	2	12.25	12.25	18	28,544	0.06%
2020/05/05	52	12.29	12	12.31	12.30	40	28,519	0.14%
2020/05/04	128.2	12.25	58.2	12.25	12.25	70	28,524	0.25%	大買/
2020/04/30	8	12.68	11.2	12.62	12.75	-3.2	28,288	-0.01%
2020/04/29	6	12.33	35	12.33	12.35	-29	28,319	-0.10%
2020/04/28	15.2	12.06	8	12.06	12.05	7.2	28,403	0.03%
2020/04/27	59	11.95	14	11.96	12.00	45	29,104	0.15%
2020/04/24	25	11.76	1	11.75	11.70	24	29,249	0.08%
2020/04/23	24	11.84	2	11.80	11.80	22	29,311	0.08%
2020/04/22	12	11.70	14	11.73	11.85	-2	29,305	-0.01%
2020/04/21	84	11.90	3.2	11.92	11.75	80.8	29,380	0.28%
2020/04/20	5	12.16	15	12.20	12.20	-10	29,082	-0.03%
2020/04/17	71	12.32	11	12.40	12.25	60	29,055	0.21%
2020/04/16	49	12.15	8	12.26	12.25	41	28,844	0.14%
2020/04/15	45	12.31	13	12.38	12.40	32	28,574	0.11%
2020/04/14	3	12.13	3	12.18	12.20	0	28,344	0.00%
2020/04/13	33	11.96	14	12.01	12.00	19	28,111	0.07%
2020/04/10	29	12.07	10.2	12.10	12.25	18.8	27,918	0.07%
2020/04/09	17	11.90	7	11.90	11.95	10	27,818	0.04%
2020/04/08	30	11.79	30	11.84	11.80	0	27,779	0.00%
2020/04/07	19	11.72	10	11.87	11.70	9	27,564	0.03%
2020/04/06	17	11.67	15	11.61	11.70	2	27,415	0.01%
2020/04/01	10	11.64	42	11.67	11.60	-32	27,004	-0.12%
2020/03/31	42	11.78	11.9	11.99	11.70	30.1	26,772	0.11%
2020/03/30	11	11.57	10	11.57	11.80	1	26,379	0.00%
2020/03/27	43	11.80	64.1	11.82	11.85	-21.1	26,118	-0.08%
2020/03/26	40	11.60	13	11.74	11.60	27	25,688	0.11%
2020/03/25	103	11.72	45	11.76	11.70	58	25,584	0.23%	大買/
2020/03/24	28	10.95	37	11.06	11.05	-9	25,066	-0.04%
2020/03/23	13	10.50	20.3	10.51	10.50	-7.3	24,761	-0.03%
2020/03/20	126	10.70	132	10.75	10.85	-6	24,406	-0.02%	大買/大賣/
2020/03/19	161.2	10.40	77	10.43	10.30	84.2	23,266	0.36%	大買/
2020/03/18	110.3	11.59	32	11.54	11.40	78.3	21,943	0.36%	大買/
2020/03/17	88	11.99	58	12.07	11.95	30	21,157	0.14%
2020/03/16	100.1	12.74	92.3	12.88	12.55	7.8	20,307	0.04%
2020/03/13	172.2	12.62	270.2	12.63	13.15	-98	19,496	-0.50%	大買/大賣/
2020/03/12	116.4	13.54	12	13.53	13.50	104.4	18,503	0.56%	大買/鉅額交易
2020/03/11	33	13.91	8	13.96	13.90	25	17,683	0.14%
2020/03/10	23.5	13.77	12.1	13.72	13.95	11.4	17,321	0.07%
2020/03/09	87.3	13.90	31	13.91	13.85	56.3	16,788	0.34%
2020/03/06	50	14.07	3	14.12	14.05	47	16,194	0.29%
2020/03/05	12	14.16	6	14.16	14.20	6	15,879	0.04%
2020/03/04	10	14.10	12.4	14.10	14.20	-2.4	15,929	-0.02%
2020/03/03	71.5	14.14	3	14.18	14.20	68.5	15,689	0.44%
2020/03/02	67.1	14.03	88	14.04	14.00	-20.9	15,503	-0.14%
2020/02/27	51	14.26	8	14.24	14.20	43	15,577	0.28%
2020/02/26	45	14.30	19	14.30	14.35	26	15,332	0.17%
2020/02/25	47.2	14.36	7	14.40	14.35	40.2	15,157	0.27%
2020/02/24	57.2	14.47	13	14.50	14.45	44.2	15,048	0.29%
2020/02/21	11.9	14.60	15	14.65	14.60	-3.1	14,991	-0.02%
2020/02/20	32	14.68	11	14.75	14.65	21	14,871	0.14%
2020/02/19	30	14.64	36	14.61	14.65	-6	14,645	-0.04%
2020/02/18	6	14.53	27	14.55	14.50	-21	14,435	-0.15%
2020/02/17	15	14.43	11	14.45	14.50	4	14,373	0.03%
2020/02/14	11.5	14.46	1.9	14.45	14.45	9.6	14,368	0.07%
2020/02/13	17.1	14.47	2	14.48	14.45	15.1	14,413	0.10%
2020/02/12	8.1	14.41	22	14.45	14.40	-13.9	14,488	-0.10%
2020/02/11	11	14.43	14	14.43	14.40	-3	14,590	-0.02%
2020/02/10	8	14.24	0	0.00	14.35	8	14,840	0.05%
2020/02/07	30	14.32	13.1	14.35	14.30	16.9	14,858	0.11%
2020/02/06	13.5	14.40	5.5	14.43	14.45	8	14,881	0.05%
2020/02/05	17.1	14.28	17	14.26	14.35	0.1	14,931	0.00%
2020/02/04	7	14.26	14	14.28	14.35	-7	14,877	-0.05%
2020/02/03	25.4	13.97	30	14.05	14.15	-4.7	15,126	-0.03%
2020/01/31	51	14.20	14	14.22	14.15	37	14,723	0.25%
2020/01/30	254.9	14.24	21	14.30	14.10	233.9	14,635	1.60%	大買/鉅額交易
2020/01/20	8.2	14.76	27.3	14.75	14.70	-19.1	13,737	-0.14%
2020/01/17	8.8	14.60	22	14.62	14.65	-13.2	13,432	-0.10%
2020/01/16	0.9	14.55	23	14.60	14.60	-22.1	13,323	-0.17%
2020/01/15	11	14.47	2	14.50	14.55	9	13,176	0.07%
2020/01/14	20.1	14.54	0	0.00	14.50	20.1	13,076	0.15%
2020/01/13	1	14.45	18	14.53	14.55	-17	12,993	-0.13%
2020/01/10	3.5	14.41	12.1	14.43	14.45	-8.6	12,926	-0.07%
2020/01/09	19	14.35	4	14.39	14.35	15	12,902	0.12%
2020/01/08	31	14.31	27	14.30	14.30	4	12,861	0.03%
2020/01/07	9	14.36	5	14.35	14.40	4	12,794	0.03%
2020/01/06	17.3	14.40	1	14.45	14.40	16.3	12,827	0.13%
2020/01/03	15.4	14.50	28.1	14.54	14.55	-12.7	12,816	-0.10%
2020/01/02	8	14.49	0.2	14.55	14.55	7.8	12,789	0.06%
2019/12/31	7.3	14.52	10.2	14.55	14.50	-2.9	12,740	-0.02%
2019/12/30	7	14.56	6	14.60	14.60	1	12,754	0.01%
2019/12/27	6	14.55	23	14.57	14.60	-17	12,724	-0.13%
2019/12/26	10.1	14.53	11	14.51	14.55	-0.9	12,786	-0.01%
2019/12/25	10.9	14.50	0.1	14.50	14.55	10.8	12,927	0.08%
2019/12/24	10.3	14.52	0.2	14.50	14.50	10.1	12,963	0.08%
2019/12/23	5	14.55	56.3	14.60	14.60	-51.3	12,964	-0.40%
2019/12/20	0.5	14.55	27	14.63	14.55	-26.5	13,018	-0.20%
2019/12/19	16	14.53	16	14.57	14.60	0	12,793	0.00%
2019/12/18	15.3	14.48	78.1	14.51	14.55	-62.7	12,683	-0.49%
2019/12/17	9	14.40	26	14.44	14.50	-17	12,701	-0.13%
2019/12/16	15.3	14.37	5	14.40	14.45	10.3	12,699	0.08%
2019/12/13	0	0.00	6	14.40	14.40	-6	12,764	-0.05%
2019/12/12	8.7	14.30	5	14.32	14.30	3.7	12,838	0.03%
2019/12/11	4	14.29	0	0.00	14.30	4	12,824	0.03%
2019/12/10	13	14.25	8	14.27	14.30	5	12,974	0.04%
2019/12/09	3	14.28	3.4	14.30	14.30	-0.4	13,107	0.00%
2019/12/06	3	14.27	0.3	14.35	14.25	2.7	13,358	0.02%
2019/12/05	0	0.00	11	14.33	14.35	-11	13,513	-0.08%
2019/12/04	3	14.28	2	14.25	14.30	1	13,687	0.01%
2019/12/03	5	14.25	16	14.28	14.35	-11	13,785	-0.08%
2019/12/02	16	14.25	12.1	14.30	14.30	3.9	13,806	0.03%
2019/11/29	2	14.30	10	14.30	14.25	-8	13,881	-0.06%
2019/11/28	7	14.36	0	0.00	14.35	7	14,005	0.05%
2019/11/27	16	14.40	0	0.00	14.45	16	14,641	0.11%
2019/11/26	16.2	14.40	8.8	14.44	14.40	7.4	15,293	0.05%
2019/11/25	22.5	14.35	34	14.39	14.40	-11.5	14,698	-0.08%
2019/11/22	0.5	14.30	1	14.30	14.30	-0.5	15,006	0.00%
2019/11/21	28	14.28	44	14.30	14.25	-16	15,087	-0.11%
2019/11/20	7	14.35	15.1	14.40	14.40	-8.1	15,022	-0.05%
2019/11/19	3	14.35	0.1	14.40	14.40	2.9	14,983	0.02%
2019/11/18	0.2	14.40	1	14.35	14.40	-0.8	15,048	-0.01%
2019/11/15	7	14.35	16	14.38	14.30	-9	15,055	-0.06%
2019/11/14	1.7	14.27	0	0.00	14.30	1.7	15,054	0.01%
2019/11/13	3	14.32	2	14.35	14.30	1	15,230	0.01%
2019/11/12	2	14.38	2.2	14.40	14.40	-0.2	15,254	0.00%
2019/11/11	13	14.39	23	14.35	14.35	-10	15,285	-0.07%
2019/11/08	3	14.48	24	14.50	14.50	-21	15,255	-0.14%
2019/11/07	38	14.49	36.1	14.43	14.45	1.9	15,590	0.01%
2019/11/06	17	14.41	8	14.42	14.45	9	15,762	0.06%
2019/11/05	3	14.30	10.1	14.37	14.40	-7.1	15,751	-0.04%
2019/11/04	5	14.23	71.7	14.27	14.30	-66.7	15,825	-0.42%
2019/11/01	25	14.13	8.2	14.18	14.20	16.8	15,845	0.11%
2019/10/31	8.6	14.21	68	14.21	14.15	-59.4	16,057	-0.37%
2019/10/30	4	14.09	22	14.10	14.10	-18	15,777	-0.11%
2019/10/29	7	14.05	23	14.05	14.05	-16	16,051	-0.10%
2019/10/28	2	13.95	5	13.95	14.00	-3	15,893	-0.02%
2019/10/25	4	13.94	0	0.00	14.00	4	15,945	0.03%
2019/10/24	5	13.95	0.7	14.00	14.00	4.3	15,989	0.03%
2019/10/23	2	13.98	5	13.92	13.95	-3	16,119	-0.02%
2019/10/22	10.4	14.00	14	13.98	14.00	-3.6	16,269	-0.02%
2019/10/21	4.9	13.91	1	13.95	13.95	3.9	16,419	0.02%
2019/10/18	1	13.90	6	13.93	13.95	-5	16,510	-0.03%
2019/10/17	7	13.93	3.3	13.95	13.95	3.8	16,648	0.02%
2019/10/16	0.9	13.95	5.2	13.92	13.95	-4.3	16,815	-0.03%
2019/10/15	0	0.00	0	13.90	13.90	0	17,071	0.00%
2019/10/14	2	13.85	12	13.88	13.90	-10	17,143	-0.06%
2019/10/09	14	13.76	30.1	13.80	13.75	-16.1	17,196	-0.09%
2019/10/08	28	13.84	2.3	13.86	13.85	25.7	17,366	0.15%
2019/10/07	6.5	13.78	4	13.78	13.80	2.5	17,448	0.01%
2019/10/04	4	13.76	0	0.00	13.75	4	17,457	0.02%
2019/10/03	12	13.80	2	13.80	13.80	10	17,488	0.06%
2019/10/02	2.7	13.93	0.1	14.00	13.90	2.7	17,541	0.02%
2019/10/01	7	13.91	16.9	13.98	14.00	-9.9	17,436	-0.06%
2019/09/27	10.4	13.92	2	13.90	13.85	8.4	17,350	0.05%
2019/09/26	9.7	13.96	20.4	14.00	13.95	-10.7	17,368	-0.06%
2019/09/25	10	13.90	0	0.00	13.95	10	17,395	0.06%
2019/09/24	4	14.00	2.1	14.00	14.05	1.9	17,400	0.01%
2019/09/23	3.1	14.02	4	14.06	14.00	-0.9	17,383	-0.01%
2019/09/20	4	14.10	100.2	14.10	14.10	-96.2	17,518	-0.55%
2019/09/19	6	14.09	30	14.07	14.10	-24	17,310	-0.14%
2019/09/18	8	14.09	44.7	14.09	14.10	-36.7	17,236	-0.21%
2019/09/17	0.9	14.00	18.1	13.93	14.00	-17.2	17,057	-0.10%
2019/09/16	6	13.85	5.4	13.87	13.85	0.6	17,059	0.00%
2019/09/12	16.4	13.86	6.2	13.86	13.85	10.2	17,050	0.06%
2019/09/11	7	13.86	15.5	13.87	13.90	-8.5	17,071	-0.05%
2019/09/10	18	13.86	8.1	13.85	13.90	9.9	17,039	0.06%
2019/09/09	17.1	13.80	10.6	13.81	13.80	6.5	16,822	0.04%
2019/09/06	8	13.70	2	13.73	13.75	6	16,748	0.04%
2019/09/05	2	13.65	2	13.63	13.65	0	16,697	0.00%
2019/09/04	16.2	13.49	6	13.50	13.50	10.2	16,807	0.06%
2019/09/03	4	13.51	5	13.50	13.45	-1	16,973	-0.01%
2019/09/02	1	13.45	0	0.00	13.45	1	17,144	0.01%
2019/08/30	34	13.36	10	13.33	13.40	24	17,252	0.14%
2019/08/29	45	13.37	0	0.00	13.35	45	16,717	0.27%
2019/08/28	2	13.50	5	13.50	13.50	-3	16,111	-0.02%
2019/08/27	21	13.47	0	0.00	13.45	21	16,227	0.13%
2019/08/26	17.3	13.53	3	13.55	13.50	14.3	16,116	0.09%
2019/08/23	2	13.63	0	0.00	13.65	2	16,094	0.01%
2019/08/22	5	13.70	0	0.00	13.70	5	16,110	0.03%
2019/08/21	8.1	13.62	3	13.65	13.65	5.1	17,472	0.03%
2019/08/20	4.2	13.65	2	13.70	13.65	2.2	17,581	0.01%
2019/08/19	3	13.65	10	13.64	13.65	-7	17,732	-0.04%
2019/08/16	10	13.56	1	13.55	13.55	9	17,708	0.05%
2019/08/15	37.9	13.52	4	13.55	13.50	33.9	17,571	0.19%
2019/08/14	21.4	13.65	15	13.69	13.65	6.4	17,700	0.04%
2019/08/13	40	13.65	10.4	13.65	13.60	29.6	17,669	0.17%
2019/08/12	130	13.69	33	13.73	13.70	97	17,584	0.55%	大買/
2019/08/08	43	14.32	1	14.30	14.30	42	17,240	0.24%
2019/08/07	8	14.28	1	14.30	14.35	7	16,817	0.04%
2019/08/06	6.2	14.18	2	14.15	14.35	4.2	16,932	0.02%
2019/08/05	2	14.30	28.1	14.34	14.35	-26.1	16,796	-0.16%
2019/08/02	29	14.29	59	14.29	14.25	-30	16,717	-0.18%
2019/08/01	80	14.54	8	14.56	14.45	72	16,650	0.43%
2019/07/31	82	14.69	2	14.65	14.60	80	16,544	0.48%
2019/07/30	13.5	14.64	0	0.00	14.60	13.5	16,217	0.08%
2019/07/29	2	14.70	3.2	14.70	14.70	-1.2	16,445	-0.01%
2019/07/26	25	14.65	0	0.00	14.65	25	16,678	0.15%
2019/07/25	6	14.70	11.8	14.63	14.75	-5.8	16,853	-0.03%
2019/07/24	3	14.60	0	0.00	14.55	3	16,819	0.02%
2019/07/23	53	14.70	30	14.80	14.65	23	17,011	0.14%
2019/07/22	32.2	14.75	7	14.74	14.75	25.2	17,563	0.14%
2019/07/19	0	0.00	16	14.71	14.70	-16	17,729	-0.09%
2019/07/18	64	14.69	54	14.70	14.65	10	17,732	0.06%
2019/07/17	7.1	14.59	67	14.60	14.65	-59.9	17,651	-0.34%
2019/07/16	9	14.57	50	14.60	14.55	-41	17,741	-0.23%
2019/07/15	3	14.52	5	14.59	14.55	-2	17,655	-0.01%
2019/07/12	13	14.59	72.2	14.65	14.55	-59.2	17,662	-0.34%
2019/07/11	4.5	14.50	17	14.47	14.50	-12.6	17,487	-0.07%
2019/07/10	8	14.36	3	14.35	14.40	5	17,438	0.03%
2019/07/09	18.2	14.35	75	14.40	14.40	-56.8	17,517	-0.32%
2019/07/08	0	0.00	35.6	14.36	14.40	-35.6	17,633	-0.20%
2019/07/05	5.4	14.35	2	14.35	14.30	3.4	17,668	0.02%
2019/07/04	32	14.29	3	14.30	14.35	29	17,888	0.16%
2019/07/03	41	14.25	11.1	14.27	14.30	29.9	17,897	0.17%
2019/07/02	6	14.26	5	14.27	14.25	1	17,951	0.01%
2019/07/01	13	14.32	38.5	14.35	14.30	-25.5	17,976	-0.14%
2019/06/28	14.9	14.33	9	14.32	14.30	5.9	17,897	0.03%
2019/06/27	2	14.33	5	14.35	14.30	-3	17,996	-0.02%
2019/06/26	11	14.26	16	14.32	14.25	-5	18,051	-0.03%
2019/06/25	1	14.30	5.1	14.32	14.35	-4.1	18,010	-0.02%
2019/06/24	12	14.34	20	14.35	14.35	-8	18,085	-0.04%
2019/06/21	5	14.30	29	14.35	14.35	-24	18,238	-0.13%
2019/06/20	37.9	14.32	60	14.35	14.35	-22.2	18,312	-0.12%
2019/06/19	20.2	14.20	49.1	14.25	14.30	-28.9	18,669	-0.15%
2019/06/18	1	14.10	1.1	14.16	14.20	-0.1	18,541	0.00%
2019/06/17	0	0.00	5	14.15	14.15	-5	18,696	-0.03%
2019/06/14	1	14.15	11	14.10	14.15	-10	18,893	-0.05%
2019/06/13	1	14.00	16.8	14.05	14.05	-15.8	18,937	-0.08%
2019/06/12	21	14.02	1	14.00	14.05	20	18,976	0.11%
2019/06/11	17.5	14.24	12	14.29	14.15	5.5	18,809	0.03%
2019/06/10	16	14.28	13	14.26	14.30	3	18,748	0.02%
2019/06/06	7	14.21	26	14.26	14.25	-19	18,749	-0.10%
2019/06/05	1	14.15	56.7	14.15	14.20	-55.7	19,513	-0.29%
2019/06/04	31	14.15	33	14.20	14.10	-2	19,525	-0.01%
2019/06/03	21	14.09	17.7	14.04	14.15	3.3	19,528	0.02%
2019/05/31	2	14.05	189.3	14.02	14.10	-187.3	19,408	-0.97%	大賣/鉅額交易
2019/05/30	18.9	13.95	49.1	13.96	14.00	-30.1	19,139	-0.16%
2019/05/29	10	13.95	4	14.00	13.90	6	19,364	0.03%
2019/05/28	20.6	13.92	296	14.05	13.90	-275.4	19,593	-1.41%	大賣/鉅額交易
2019/05/27	0.5	14.10	38	14.05	14.10	-37.5	18,394	-0.20%
2019/05/24	2	13.95	59.4	13.98	14.00	-57.4	18,252	-0.31%
2019/05/23	2	13.88	12	13.90	13.95	-10	18,161	-0.06%
2019/05/22	2	13.90	1	13.90	13.85	1	18,265	0.01%
2019/05/21	8	13.95	65.5	13.98	14.00	-57.5	18,406	-0.31%
2019/05/20	11.5	13.80	22.6	13.82	13.85	-11.1	18,269	-0.06%
2019/05/17	39	13.75	2	13.75	13.75	37	18,335	0.20%
2019/05/16	28	13.73	12	13.75	13.70	16	18,410	0.09%
2019/05/15	46.1	13.79	4	13.80	13.75	42.1	18,301	0.23%
2019/05/14	33.2	13.72	10	13.70	13.75	23.2	18,286	0.13%
2019/05/13	48.5	13.85	31	13.90	13.85	17.5	18,111	0.10%
2019/05/10	10	13.91	14	13.88	13.85	-4	18,186	-0.02%
2019/05/09	101.7	13.90	50	13.94	13.85	51.7	18,350	0.28%	大買/
2019/05/08	12	13.92	11	13.99	14.05	1	18,217	0.01%
2019/05/07	15	13.90	11.2	13.92	13.95	3.8	18,179	0.02%
2019/05/06	121	13.89	15	13.90	13.85	106	18,278	0.58%	大買/鉅額交易
2019/05/03	34	13.98	0.5	14.05	14.00	33.5	18,092	0.19%
2019/05/02	15	14.02	35.1	14.03	14.10	-20.1	17,827	-0.11%
2019/04/30	12	14.00	10	14.05	14.00	2	17,854	0.01%
2019/04/29	5	13.89	20	13.97	14.00	-15	17,960	-0.08%
2019/04/26	82	13.85	214	13.85	13.90	-132	17,634	-0.75%	大賣/鉅額交易
2019/04/25	93	14.11	1	14.20	14.10	92	16,934	0.54%
2019/04/24	55.3	14.17	1	14.15	14.20	54.3	16,893	0.32%
2019/04/23	13	14.13	15	14.14	14.15	-2	16,882	-0.01%
2019/04/22	80.3	14.21	5	14.25	14.10	75.3	16,841	0.45%
2019/04/19	11	14.20	5	14.20	14.25	6	16,670	0.04%
2019/04/18	20	14.17	0	0.00	14.20	20	16,873	0.12%
2019/04/17	22	14.21	67	14.21	14.20	-45	16,974	-0.27%
2019/04/16	20.2	14.20	50	14.20	14.20	-29.8	16,985	-0.18%
2019/04/15	6	14.21	0	0.00	14.20	6	17,120	0.04%
2019/04/12	27	14.20	0.2	14.25	14.20	26.9	17,108	0.16%
2019/04/11	5	14.25	50	14.30	14.25	-45	16,935	-0.27%
2019/04/10	25	14.22	1	14.25	14.25	24	16,894	0.14%
2019/04/09	16	14.18	74.3	14.24	14.25	-58.3	16,839	-0.35%
2019/04/08	2.3	14.16	103	14.18	14.15	-100.7	16,866	-0.60%	大賣/
2019/04/03	8	14.10	4	14.05	14.10	4	16,981	0.02%
2019/04/02	14.3	14.05	8	14.10	14.10	6.3	17,161	0.04%
2019/04/01	24.8	14.04	78.4	14.10	14.00	-53.6	17,226	-0.31%
2019/03/29	27	14.05	159	14.03	14.05	-132	17,144	-0.77%	大賣/鉅額交易
2019/03/28	9	13.95	21	13.95	13.95	-12	17,027	-0.07%
2019/03/27	24	13.96	23	13.99	13.95	1	17,111	0.01%
2019/03/26	35.1	13.99	271	14.00	14.00	-235.9	17,109	-1.38%	大賣/鉅額交易
2019/03/25	99	13.78	25.9	13.81	13.85	73.1	17,336	0.42%
2019/03/22	101	13.90	10	13.90	13.85	91	17,093	0.53%	大買/
2019/03/21	7.5	13.96	0	0.00	14.00	7.5	16,710	0.04%
2019/03/20	13	13.95	25.2	14.00	14.00	-12.2	16,833	-0.07%
2019/03/19	24	14.01	121.2	14.00	14.00	-97.2	16,689	-0.58%	大賣/
2019/03/18	43	13.90	8	13.92	13.90	35	16,585	0.21%
2019/03/15	6.2	13.81	0	0.00	13.85	6.2	16,712	0.04%
2019/03/14	16	13.75	0	0.00	13.75	16	16,591	0.10%
2019/03/13	15	13.76	2	13.78	13.75	13	16,703	0.08%
2019/03/12	47	13.75	0	0.00	13.75	47	16,757	0.28%
2019/03/11	182	13.70	3	13.67	13.65	179	16,589	1.08%	大買/鉅額交易
2019/03/08	37	13.87	1	13.85	13.85	36	15,595	0.23%
2019/03/07	43	13.96	8	13.95	13.95	35	15,702	0.22%
2019/03/06	27.5	13.95	15.2	13.95	14.00	12.2	15,935	0.08%
2019/03/05	4	13.90	0	0.00	13.90	4	16,045	0.02%
2019/03/04	36.3	13.85	1	13.90	13.95	35.3	16,225	0.22%
2019/02/27	15	13.91	17.9	13.94	13.95	-2.9	16,183	-0.02%
2019/02/26	30	13.95	1	13.95	13.95	29	16,222	0.18%
2019/02/25	12	13.91	0	0.00	14.00	12	16,290	0.07%
2019/02/22	1	13.85	11	13.92	13.95	-10	16,398	-0.06%
2019/02/21	16	13.85	0	0.00	13.90	16	16,512	0.10%
2019/02/20	31	13.86	22	13.90	13.90	9	16,535	0.05%
2019/02/19	28	13.78	0	0.00	13.80	28	16,462	0.17%
2019/02/18	20	13.78	26.5	13.78	13.80	-6.5	16,430	-0.04%
2019/02/15	22	13.67	3	13.70	13.70	19	16,537	0.11%
2019/02/14	5.6	13.64	0.1	13.70	13.65	5.5	16,621	0.03%
2019/02/13	26.3	13.62	1	13.65	13.60	25.3	16,717	0.15%
2019/02/12	15	13.62	16	13.60	13.65	-1	16,829	-0.01%
2019/02/11	29	13.63	25.7	13.65	13.65	3.3	16,800	0.02%
2019/01/30	5	13.52	11.3	13.51	13.60	-6.3	16,820	-0.04%
2019/01/29	34	13.42	3	13.43	13.50	31	16,733	0.19%
2019/01/28	17	13.45	52.2	13.45	13.45	-35.2	16,754	-0.21%
2019/01/25	9.5	13.41	10	13.45	13.45	-0.5	16,700	0.00%
2019/01/24	71	13.31	1.3	13.31	13.30	69.7	16,586	0.42%
2019/01/23	6	13.40	0	0.00	13.40	6	16,684	0.04%
2019/01/22	17	13.24	0	0.00	13.30	17	16,675	0.10%
2019/01/21	85.4	13.31	3	13.30	13.30	82.4	16,457	0.50%
2019/01/18	25	13.40	13.8	13.44	13.40	11.2	16,398	0.07%
2019/01/17	5	13.29	0	0.00	13.35	5	16,659	0.03%
2019/01/16	19	13.30	0	0.00	13.30	19	16,779	0.11%
2019/01/15	21	13.42	13	13.45	13.45	8	16,635	0.05%
2019/01/14	11	13.32	4	13.34	13.35	7	16,573	0.04%
2019/01/11	14.2	13.25	0	0.00	13.30	14.2	16,769	0.08%
2019/01/10	27	13.28	2	13.25	13.35	25	16,581	0.15%
2019/01/09	1	13.45	68.9	13.45	13.45	-67.9	16,565	-0.41%
2019/01/08	9	13.19	1	13.20	13.25	8	16,487	0.05%
2019/01/07	17	13.20	110	13.34	13.35	-93	16,653	-0.56%	大賣/
2019/01/04	16.4	13.01	4	13.01	13.00	12.4	16,888	0.07%
2019/01/03	2	13.05	0	0.00	13.10	2	17,612	0.01%
2019/01/02	16.8	13.08	1	13.10	13.10	15.8	17,693	0.09%
2018/12/28	12	13.08	0	0.00	13.05	12	17,671	0.07%
2018/12/27	8	13.07	0	0.00	13.10	8	17,784	0.04%
2018/12/26	130	12.98	0	0.00	12.95	130	17,890	0.73%	大買/鉅額交易
2018/12/25	105	13.05	33	13.09	13.05	72	17,653	0.41%	大買/
2018/12/24	88.5	13.15	0	0.00	13.20	88.5	17,542	0.50%
2018/12/22	155	13.17	20	13.20	13.20	135	17,548	0.77%	大買/鉅額交易
2018/12/21	61	13.20	4	13.23	13.25	57	17,596	0.32%
2018/12/20	32	13.26	11	13.30	13.25	21	17,717	0.12%
2018/12/19	6	13.29	17	13.30	13.35	-11	17,629	-0.06%
2018/12/18	267.1	13.28	0.6	13.35	13.25	266.5	17,601	1.51%	大買/鉅額交易
2018/12/17	75	13.40	0.1	13.45	13.35	74.9	17,599	0.43%
2018/12/14	10.3	13.40	0	0.00	13.45	10.3	17,740	0.06%
2018/12/13	38	13.41	0	0.00	13.45	38	17,757	0.21%
2018/12/12	16.6	13.40	0	0.00	13.40	16.6	17,610	0.09%
2018/12/11	52.6	13.36	1	13.40	13.35	51.6	17,482	0.30%
2018/12/10	155	13.37	0	0.00	13.35	155	17,429	0.89%	大買/鉅額交易
2018/12/07	22.9	13.48	6	13.45	13.50	16.9	17,192	0.10%
2018/12/06	45	13.45	6	13.45	13.45	39	17,179	0.23%
2018/12/05	26	13.50	0	0.00	13.55	26	17,221	0.15%
2018/12/04	20	13.63	72	13.61	13.65	-52	17,242	-0.30%
2018/12/03	26	13.69	0	0.00	13.65	26	17,463	0.15%
2018/11/30	87	13.59	2	13.60	13.55	85	17,444	0.49%
2018/11/29	41.7	13.53	0	0.00	13.50	41.7	17,363	0.24%
2018/11/28	16.2	13.54	0	0.00	13.55	16.2	17,095	0.09%
2018/11/27	15	13.46	0	0.00	13.45	15	16,987	0.09%
2018/11/26	11	13.51	0	0.00	13.50	11	17,020	0.06%
2018/11/23	102	13.50	33	13.60	13.50	69	16,853	0.41%	大買/
2018/11/22	17	13.59	2.3	13.74	13.60	14.7	16,676	0.09%
2018/11/21	7	13.70	0	0.00	13.70	7	16,535	0.04%
2018/11/20	114	13.84	2	13.88	13.75	112	16,426	0.68%	大買/鉅額交易
2018/11/19	143	13.90	6	13.97	13.95	137	16,773	0.82%	大買/鉅額交易
2018/11/16	2.2	13.88	2	13.90	13.90	0.2	17,274	0.00%
2018/11/15	4	13.76	0	0.00	13.80	4	18,376	0.02%
2018/11/13	6	13.68	1.3	13.77	13.75	4.7	19,703	0.02%
2018/11/12	7	13.81	1	13.90	13.80	6	19,713	0.03%
2018/11/09	42	13.91	0	0.00	13.95	42	19,946	0.21%
2018/11/08	0.6	14.05	5	14.04	14.05	-4.4	20,046	-0.02%
2018/11/07	0	0.00	13	13.90	13.95	-13	20,139	-0.06%
2018/11/06	6	13.85	35	13.94	13.85	-29	20,262	-0.14%
2018/11/05	2	13.70	13.9	13.80	13.85	-11.9	20,550	-0.06%
2018/11/02	5	13.65	3	13.75	13.75	2	20,877	0.01%
2018/11/01	7	13.67	31	13.65	13.70	-24	21,114	-0.11%
2018/10/31	6	13.67	0	0.00	13.75	6	21,296	0.03%
2018/10/30	6	13.45	2	13.50	13.50	4	21,577	0.02%
2018/10/29	19	13.33	2.3	13.36	13.35	16.7	21,656	0.08%
2018/10/26	21.2	13.37	4	13.34	13.40	17.2	21,831	0.08%
2018/10/25	55	13.39	7	13.43	13.40	48	21,800	0.22%
2018/10/24	7.3	13.63	83.4	13.69	13.65	-76.1	21,778	-0.35%
2018/10/23	27.5	13.73	16	13.75	13.70	11.5	21,699	0.05%
2018/10/22	13.2	13.75	8	13.84	13.90	5.2	21,736	0.02%
2018/10/19	16.6	13.77	40.7	13.77	13.75	-24	21,778	-0.11%
2018/10/18	16.8	13.90	0	0.00	13.90	16.8	21,590	0.08%
2018/10/17	24	13.98	2	13.98	13.95	22	21,692	0.10%
2018/10/16	9.9	14.00	13.3	14.00	14.00	-3.4	21,573	-0.02%
2018/10/15	38	13.99	17.1	14.00	13.95	20.9	21,462	0.10%
2018/10/12	91	13.85	22.1	14.01	14.15	68.9	21,219	0.32%
2018/10/11	276	13.98	3.6	14.01	13.90	272.4	20,843	1.31%	大買/鉅額交易
2018/10/09	23	14.39	19.7	14.40	14.40	3.3	20,095	0.02%
2018/10/08	5	14.43	5.5	14.45	14.40	-0.5	20,094	0.00%
2018/10/05	32	14.46	12	14.45	14.45	20	20,007	0.10%
2018/10/04	33	14.56	0	0.00	14.60	33	19,791	0.17%
2018/10/03	5	14.69	71	14.70	14.70	-66	19,607	-0.34%
2018/10/02	34	14.76	35.1	14.79	14.75	-1.1	19,642	-0.01%
2018/10/01	18.2	14.81	15.7	14.83	14.85	2.5	19,487	0.01%
2018/09/28	8	14.71	19.8	14.72	14.75	-11.8	19,516	-0.06%
2018/09/27	16	14.63	0.5	14.75	14.75	15.5	19,372	0.08%
2018/09/26	17.5	14.63	16	14.68	14.65	1.5	19,114	0.01%
2018/09/25	15.5	14.66	27	14.68	14.70	-11.5	19,208	-0.06%
2018/09/21	20.5	14.66	2	14.63	14.70	18.5	19,115	0.10%
2018/09/20	0.8	14.60	10	14.55	14.60	-9.2	18,765	-0.05%
2018/09/19	0.2	14.55	27	14.50	14.55	-26.8	18,727	-0.14%
2018/09/18	13	14.35	45	14.42	14.45	-32	18,652	-0.17%
2018/09/17	9	14.36	30	14.35	14.40	-21	18,647	-0.11%
2018/09/14	15.5	14.42	12.3	14.41	14.35	3.2	18,691	0.02%
2018/09/13	1	14.30	8	14.31	14.35	-7	18,629	-0.04%
2018/09/12	7	14.14	0	0.00	14.15	7	18,675	0.04%
2018/09/11	31	14.02	20	14.10	14.10	11	18,757	0.06%
2018/09/10	64	14.05	7	14.16	14.10	57	18,765	0.30%
2018/09/07	38	14.19	11	14.16	14.15	27	18,837	0.14%
2018/09/06	9	14.26	1	14.30	14.25	8	18,861	0.04%
2018/09/05	60	14.34	0	0.00	14.30	60	18,788	0.32%
2018/09/04	14.2	14.42	8	14.40	14.40	6.2	18,821	0.03%
2018/09/03	9	14.41	2	14.45	14.45	7	18,874	0.04%
2018/08/31	9	14.43	12	14.48	14.45	-3	19,079	-0.02%
2018/08/30	20	14.36	4.5	14.41	14.35	15.5	19,020	0.08%
2018/08/29	51	14.41	22	14.45	14.50	29	19,044	0.15%
2018/08/28	35	14.45	15	14.48	14.45	20	19,145	0.10%
2018/08/27	2.9	14.42	2.7	14.38	14.40	0.2	19,145	0.00%
2018/08/24	154	14.23	6	14.27	14.25	148	19,188	0.77%	大買/鉅額交易
2018/08/23	109	14.37	10.4	14.36	14.35	98.6	19,121	0.52%	大買/
2018/08/22	170	14.52	38	14.56	14.55	132	18,738	0.70%	大買/鉅額交易
2018/08/21	45.1	15.34	65	15.26	15.35	-19.9	17,223	-0.12%
2018/08/20	10	15.14	30	15.10	15.10	-20	16,252	-0.12%
2018/08/17	52	15.04	7	15.05	15.00	45	15,675	0.29%
2018/08/16	36.3	14.90	10	14.86	14.90	26.3	15,468	0.17%
2018/08/15	45	15.00	47	15.05	14.95	-2	15,153	-0.01%
2018/08/14	34	15.00	2	15.05	15.05	32	14,943	0.21%
2018/08/13	49.7	15.02	30	15.00	15.00	19.7	14,941	0.13%
2018/08/10	5	15.10	15	15.10	15.10	-10	14,706	-0.07%
2018/08/09	40	14.96	0	0.00	14.90	40	14,439	0.28%
2018/08/08	23.6	14.97	2	15.00	15.00	21.6	14,035	0.15%
2018/08/07	30	14.92	0	0.00	14.90	30	13,985	0.21%
2018/08/06	32	14.94	3	14.90	14.90	29	13,871	0.21%
2018/08/03	0.5	15.00	6	15.00	15.05	-5.5	13,540	-0.04%
2018/08/02	3	14.97	0	0.00	14.95	3	13,596	0.02%
2018/08/01	10	15.00	7.3	15.01	15.05	2.6	13,554	0.02%
2018/07/31	11	14.97	3	14.98	15.00	8	13,566	0.06%
2018/07/30	31.2	14.95	28	14.95	15.00	3.2	13,363	0.02%
2018/07/27	25	14.95	1.2	14.94	14.95	23.8	13,338	0.18%
2018/07/26	14	14.90	12	14.85	14.90	2	13,298	0.02%
2018/07/25	4	14.81	0	0.00	14.80	4	13,372	0.03%
2018/07/24	33	14.80	0	0.00	14.85	33	13,485	0.24%
2018/07/23	13	14.73	0	0.00	14.70	13	13,481	0.10%
2018/07/20	5	14.64	3.3	14.61	14.70	1.7	13,498	0.01%
2018/07/19	10	14.60	6.9	14.63	14.60	3.1	13,516	0.02%
2018/07/18	7	14.55	2	14.60	14.65	5	13,543	0.04%
2018/07/17	5	14.51	0	0.00	14.55	5	13,553	0.04%
2018/07/16	6	14.54	3	14.50	14.45	3	13,464	0.02%
2018/07/13	25	14.56	8	14.56	14.60	17	13,434	0.13%
2018/07/12	0	0.00	120	14.49	14.50	-120	13,436	-0.89%	大賣/鉅額交易
2018/07/11	43.7	14.36	0	0.00	14.40	43.7	13,462	0.32%
2018/07/10	0.2	14.45	10	14.40	14.45	-9.8	13,479	-0.07%
2018/07/09	2	14.28	13	14.31	14.30	-11	13,454	-0.08%
2018/07/06	33	14.17	0	0.00	14.15	33	13,456	0.25%
2018/07/05	8.2	14.25	62	14.25	14.25	-53.8	13,373	-0.40%
2018/07/04	25	14.26	2.9	14.27	14.30	22.1	13,504	0.16%
2018/07/03	28	14.29	10	14.30	14.25	18	13,666	0.13%
2018/07/02	118	14.44	25	14.43	14.40	93	13,685	0.68%	大買/
2018/06/29	2	14.35	1	14.40	14.40	1	13,771	0.01%
2018/06/28	24.2	14.35	1.4	14.36	14.35	22.8	13,709	0.17%
2018/06/27	15.2	14.40	0	0.00	14.40	15.2	13,698	0.11%
2018/06/26	4.5	14.44	20	14.43	14.40	-15.5	13,809	-0.11%
2018/06/25	12	14.45	3	14.45	14.45	9	13,897	0.06%
2018/06/22	10	14.46	0	0.00	14.40	10	14,053	0.07%
2018/06/21	5.7	14.47	1	14.55	14.50	4.7	14,121	0.03%
2018/06/20	17	14.40	0	0.00	14.50	17	14,323	0.12%
2018/06/19	47	14.42	0.1	14.50	14.40	46.9	14,323	0.33%
2018/06/15	26	14.52	0	0.00	14.55	26	14,339	0.18%
2018/06/14	110.1	14.59	11	14.56	14.45	99.1	14,223	0.70%	大買/
2018/06/13	7	14.84	6	14.80	14.75	1	14,065	0.01%
2018/06/12	4.2	14.80	10	14.90	14.75	-5.8	14,389	-0.04%
2018/06/11	27	14.90	10.4	14.94	14.85	16.6	14,257	0.12%
2018/06/08	5.6	14.93	10.2	14.85	14.95	-4.5	14,340	-0.03%
2018/06/07	3	14.98	2	15.00	15.05	1	14,243	0.01%
2018/06/06	2	14.95	44	14.97	15.00	-42	14,228	-0.30%
2018/06/05	0	0.00	35	14.89	15.00	-35	14,115	-0.25%
2018/06/04	2.2	14.80	16	14.85	14.90	-13.8	13,903	-0.10%
2018/06/01	1.2	14.83	1	14.80	14.80	0.2	13,808	0.00%
2018/05/31	7.1	14.61	0.9	14.65	14.75	6.2	13,701	0.04%
2018/05/30	15	14.59	0	0.00	14.55	15	13,274	0.11%
2018/05/29	4	14.77	0.1	14.75	14.75	3.9	13,122	0.03%
2018/05/28	1	14.80	1	14.80	14.80	0	13,183	0.00%
2018/05/25	1	14.80	0	0.00	14.80	1	13,337	0.01%
2018/05/24	5.3	14.78	0	0.00	14.85	5.3	13,445	0.04%
2018/05/23	1	14.85	0	0.00	14.80	1	13,557	0.01%
2018/05/22	7	14.85	3	14.88	14.85	4	13,697	0.03%
2018/05/21	6	14.82	0	0.00	14.90	6	13,831	0.04%
2018/05/18	0	0.00	2	14.80	14.80	-2	13,868	-0.01%
2018/05/17	3	14.75	7.1	14.76	14.70	-4.1	13,999	-0.03%
2018/05/16	3	14.63	0	0.00	14.70	3	14,038	0.02%
2018/05/15	0	0.00	1	14.60	14.60	-1	14,658	-0.01%
2018/05/14	4	14.56	1	14.60	14.60	3	15,487	0.02%
2018/05/11	3.6	14.55	7	14.59	14.60	-3.5	15,514	-0.02%
2018/05/10	3	14.50	2	14.55	14.45	1	15,325	0.01%
2018/05/09	4	14.46	0	0.00	14.50	4	15,161	0.03%
2018/05/08	56	14.50	1	14.45	14.45	55	15,184	0.36%
2018/05/07	8	14.36	2	14.40	14.45	6	15,099	0.04%
2018/05/04	77	14.35	0	0.00	14.35	77	15,118	0.51%
2018/05/03	42	14.39	0	14.45	14.35	42	15,080	0.28%
2018/05/02	92.2	14.53	24	14.55	14.50	68.2	15,217	0.45%
2018/04/30	13	14.40	2.1	14.43	14.45	10.9	15,189	0.07%
2018/04/27	5.3	14.26	17	14.30	14.35	-11.7	15,086	-0.08%
2018/04/26	5	14.20	0	0.00	14.20	5	15,067	0.03%
2018/04/25	1	14.20	56	14.20	14.25	-55	15,036	-0.37%
2018/04/23	0	0.00	1	14.40	14.40	-1	15,479	-0.01%
2018/04/20	1	14.20	1	14.30	14.30	0	15,480	0.00%
2018/04/19	3	14.23	120	14.25	14.30	-117	15,652	-0.75%	大賣/鉅額交易
2018/04/18	2	14.20	0	0.00	14.20	2	15,680	0.01%
2018/04/17	7	14.14	0	0.00	14.20	7	15,783	0.04%
2018/04/16	1	14.20	18	14.16	14.25	-17	15,884	-0.11%
2018/04/13	0.2	14.25	7	14.26	14.25	-6.8	16,225	-0.04%
2018/04/12	3	14.23	0	0.00	14.30	3	16,449	0.02%
2018/04/11	2.8	14.26	0.1	14.30	14.30	2.7	16,728	0.02%
2018/04/10	3	14.15	2	14.15	14.30	1	16,733	0.01%
2018/04/09	23.2	14.09	6.2	14.18	14.10	17	16,726	0.10%
2018/04/03	18	14.07	0	0.00	14.10	18	16,906	0.11%
2018/04/02	7	14.24	3	14.25	14.20	4	16,856	0.02%
2018/03/31	5	14.25	250	14.25	14.25	-245	16,829	-1.46%	大賣/鉅額交易
2018/03/30	5	14.29	0	0.00	14.30	5	16,996	0.03%
2018/03/29	16	14.30	2	14.25	14.30	14	16,902	0.08%
2018/03/28	5	14.40	18	14.40	14.35	-13	16,653	-0.08%
2018/03/27	1.2	14.42	22	14.50	14.55	-20.8	16,650	-0.12%
2018/03/26	1	14.30	1	14.30	14.35	0	16,445	0.00%
2018/03/23	37	14.18	14	14.25	14.30	23	16,483	0.14%
2018/03/22	20	14.51	0	0.00	14.45	20	16,264	0.12%
2018/03/21	3	14.50	3	14.50	14.55	0	16,201	0.00%
2018/03/20	3	14.47	1	14.50	14.50	2	16,377	0.01%
2018/03/19	2	14.50	34	14.50	14.50	-32	16,415	-0.19%
2018/03/16	22	14.31	0.3	14.35	14.35	21.7	16,305	0.13%
2018/03/15	9.3	14.40	1	14.40	14.40	8.3	16,103	0.05%
2018/03/14	52.3	14.30	8.4	14.32	14.40	43.9	16,117	0.27%
2018/03/13	6	14.13	15.4	14.12	14.20	-9.4	16,075	-0.06%
2018/03/12	12	14.01	11	14.10	14.10	1	16,091	0.01%
2018/03/09	10	13.95	11	13.99	13.90	-1	16,094	-0.01%
2018/03/08	1	13.95	8	13.95	13.95	-7	16,248	-0.04%
2018/03/07	5	13.99	0	0.00	13.95	5	16,395	0.03%
2018/03/06	3	13.97	1.3	13.96	14.00	1.7	16,793	0.01%
2018/03/05	4	13.98	0	0.00	13.95	4	17,297	0.02%
2018/03/02	251.7	14.00	0.2	14.05	14.00	251.6	17,291	1.45%	大買/鉅額交易
2018/03/01	23.8	14.10	0.1	14.20	14.15	23.7	17,253	0.14%
2018/02/27	0	0.00	5	14.20	14.20	-5	17,216	-0.03%
2018/02/26	9	14.13	5	14.25	14.10	4	17,084	0.02%
2018/02/23	0	0.00	3	14.17	14.20	-3	16,978	-0.02%
2018/02/22	5	13.91	0	0.00	13.90	5	17,347	0.03%
2018/02/21	9	13.91	47	13.94	14.00	-38	17,795	-0.21%
2018/02/12	29.3	13.76	1	13.75	13.70	28.3	17,653	0.16%
2018/02/09	30	13.55	5	13.60	13.60	25	17,554	0.14%
2018/02/08	1	13.75	1.7	13.73	13.65	-0.7	17,330	0.00%
2018/02/07	71	13.72	25	13.85	13.50	46	17,154	0.27%
2018/02/06	98	13.67	216.2	13.87	13.45	-118.2	16,510	-0.72%	大賣/鉅額交易
2018/02/05	3	14.30	0.7	14.35	14.30	2.3	15,559	0.01%
2018/02/02	10	14.55	1	14.60	14.60	9	15,368	0.06%
2018/02/01	10	14.65	0.2	14.65	14.70	9.8	15,462	0.06%
2018/01/31	20	14.58	3	14.70	14.70	17	15,511	0.11%
2018/01/30	20	14.60	0	0.00	14.60	20	15,320	0.13%
2018/01/29	5	14.75	0	0.00	14.75	5	15,281	0.03%
2018/01/26	0	0.00	7	14.80	14.75	-7	15,180	-0.05%
2018/01/25	2	14.70	11.4	14.75	14.80	-9.4	15,167	-0.06%
2018/01/24	5	14.65	0	0.00	14.70	5	14,936	0.03%
2018/01/22	12.9	14.71	25.1	14.74	14.80	-12.3	14,771	-0.08%
2018/01/19	5	14.70	10	14.71	14.80	-5	14,703	-0.03%
2018/01/18	22	14.74	19.7	14.78	14.75	2.3	14,634	0.02%
2018/01/17	6	14.63	2	14.65	14.65	4	14,314	0.03%
2018/01/16	3	14.50	1.6	14.56	14.60	1.4	14,070	0.01%
2018/01/15	60	14.52	1	14.45	14.55	59	13,970	0.42%
2018/01/12	0	0.00	6	14.52	14.55	-6	13,894	-0.04%
2018/01/11	0	14.50	5	14.53	14.55	-5	13,779	-0.04%
2018/01/10	10	14.50	31	14.49	14.55	-21	13,873	-0.15%
2018/01/09	1	14.50	56	14.50	14.50	-55	13,695	-0.40%
2018/01/08	23	14.35	10	14.35	14.40	13	13,508	0.10%
2018/01/05	0	0.00	27	14.14	14.20	-27	13,336	-0.20%
2018/01/04	3	14.05	13.1	14.05	14.05	-10.1	13,532	-0.07%
2018/01/03	14	14.09	3	14.07	14.10	11	13,634	0.08%
2018/01/02	16	13.85	24	14.00	14.00	-8	13,521	-0.06%