台新金 (2887)-凱基-市府券商分點個股進出

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
56,815張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/12/17	8	17.35	1	17.55	17.50	7	32,980	0.02%
2024/12/16	11	17.40	0	0.00	17.40	11	33,235	0.03%
2024/12/13	6.1	17.54	0	0.00	17.45	6.1	33,617	0.02%
2024/12/12	1	17.75	3	17.75	17.70	-2	34,125	-0.01%
2024/12/11	11.1	17.62	0	0.00	17.55	11.1	34,766	0.03%
2024/12/10	0	0.00	2.1	17.77	17.70	-2.1	34,999	-0.01%
2024/12/09	16	17.46	4	17.70	17.65	12	35,042	0.03%
2024/12/06	2	17.45	0	0.00	17.45	2	35,104	0.01%
2024/12/05	0	0.00	7	17.45	17.45	-7	35,083	-0.02%
2024/12/04	2.1	17.35	0	0.00	17.30	2.1	35,252	0.01%
2024/12/03	1	17.45	0	0.00	17.50	1	35,433	0.00%
2024/12/02	0.1	17.40	10	17.45	17.40	-9.9	35,574	-0.03%
2024/11/29	12.1	17.13	0	0.00	17.10	12.1	35,444	0.03%
2024/11/28	2.1	17.30	0	0.00	17.30	2.1	35,580	0.01%
2024/11/27	12.1	17.49	0	0.00	17.45	12.1	35,919	0.03%
2024/11/26	7.1	17.51	2	17.63	17.55	5.1	36,247	0.01%
2024/11/25	0	0.00	66	17.48	18.00	-66	36,551	-0.18%
2024/11/21	1.1	17.25	0	0.00	17.25	1.1	38,004	0.00%
2024/11/20	0.1	17.35	0	0.00	17.35	0.1	37,793	0.00%
2024/11/19	0	0.00	15	17.41	17.45	-15	37,524	-0.04%
2024/11/18	4.1	16.98	1	17.00	16.90	3.1	36,906	0.01%
2024/11/15	0	16.95	0	0.00	16.90	0	36,605	0.00%
2024/11/14	9.5	16.86	1	16.85	16.85	8.5	36,611	0.02%
2024/11/13	28.1	16.92	0	0.00	17.05	28.1	36,603	0.08%
2024/11/12	24.1	17.02	0	0.00	17.00	24.1	36,471	0.07%
2024/11/08	0.1	17.20	2	17.20	17.15	-1.9	36,643	-0.01%
2024/11/07	0	0.00	0	17.15	17.20	0	36,810	0.00%
2024/11/06	1.1	17.10	0	0.00	17.05	1.1	37,256	0.00%
2024/11/05	11	17.10	0	0.00	17.15	11	38,421	0.03%
2024/11/04	0	0.00	2	17.08	17.10	-2	39,298	-0.01%
2024/11/01	11.1	16.95	0	0.00	17.00	11.1	39,739	0.03%
2024/10/30	5.4	17.11	0	0.00	17.10	5.4	39,696	0.01%
2024/10/29	4.1	17.13	0	0.00	17.20	4.1	39,827	0.01%
2024/10/28	8	17.23	0	0.00	17.25	8	40,039	0.02%
2024/10/25	15	17.21	0.3	17.25	17.20	14.7	40,432	0.04%
2024/10/24	13	17.17	0	0.00	17.20	13	40,749	0.03%
2024/10/23	25.1	17.27	0	0.00	17.20	25.1	40,628	0.06%
2024/10/22	3.1	17.38	0	0.00	17.45	3.1	40,770	0.01%
2024/10/21	27.1	17.42	0	0.00	17.50	27.1	40,886	0.07%
2024/10/18	1.3	17.51	5.3	17.50	17.55	-4	40,979	-0.01%
2024/10/17	5	17.37	1.4	17.45	17.45	3.6	40,979	0.01%
2024/10/16	1.1	17.26	0	0.00	17.35	1.1	41,064	0.00%
2024/10/15	13.1	17.19	2.6	17.28	17.55	10.5	40,907	0.03%
2024/10/14	44.1	17.43	1	17.55	17.45	43.1	40,333	0.11%
2024/10/11	18.5	17.84	0	0.00	17.75	18.5	40,032	0.05%
2024/10/09	10.2	18.10	0	0.00	18.10	10.2	39,619	0.03%
2024/10/08	4.3	17.94	1	18.20	18.20	3.3	39,338	0.01%
2024/10/07	6	18.11	10	18.15	18.20	-4	38,665	-0.01%
2024/10/04	1.2	18.20	0	0.00	18.20	1.2	38,129	0.00%
2024/10/01	2	18.25	2	18.30	18.40	0	37,731	0.00%
2024/09/30	0	0.00	2.8	18.44	18.40	-2.8	37,817	-0.01%
2024/09/27	0.1	18.40	16.5	18.37	18.40	-16.5	37,502	-0.04%
2024/09/26	5.4	18.30	0	0.00	18.40	5.4	37,099	0.01%
2024/09/25	0.3	18.32	0	0.00	18.40	0.3	36,729	0.00%
2024/09/24	0.1	18.40	1	18.15	18.40	-0.9	36,267	0.00%
2024/09/23	11.1	18.19	4	18.23	18.30	7.1	35,931	0.02%
2024/09/20	6.2	18.27	1.2	18.46	18.25	5	35,603	0.01%
2024/09/19	0	0.00	5	18.56	18.55	-5	34,261	-0.01%
2024/09/18	20	18.19	0	0.00	18.20	20	33,916	0.06%
2024/09/16	0.1	18.80	15.4	18.71	18.85	-15.3	33,031	-0.05%
2024/09/13	0	0.00	17	18.62	18.75	-17	32,831	-0.05%
2024/09/12	24.1	18.02	19	17.98	18.30	5.1	32,368	0.02%
2024/09/11	0.1	18.41	0.9	18.45	18.50	-0.8	31,480	0.00%
2024/09/10	1.7	18.64	4.6	18.68	18.80	-3	30,926	-0.01%
2024/09/09	0.1	18.65	0	0.00	18.70	0.1	30,531	0.00%
2024/09/06	0.1	18.20	1	18.20	18.45	-0.9	30,094	0.00%
2024/09/05	1	18.25	10	18.40	18.20	-9	30,048	-0.03%
2024/09/04	20.1	18.05	0	0.00	18.15	20.1	29,773	0.07%
2024/09/03	0.2	18.42	13.4	18.48	18.45	-13.3	29,493	-0.04%
2024/09/02	6.5	18.61	15	18.72	18.65	-8.6	29,039	-0.03%
2024/08/30	1	18.40	0.4	18.60	18.50	0.6	28,936	0.00%
2024/08/29	12.3	18.47	0.2	18.55	18.40	12.1	28,556	0.04%
2024/08/28	1.1	18.81	0	0.00	18.90	1.1	28,922	0.00%
2024/08/27	18	19.70	5	19.60	19.20	13	28,646	0.05%
2024/08/26	20	19.83	114.6	19.96	20.00	-94.6	28,196	-0.34%	大賣/
2024/08/23	24	19.21	13.2	19.34	19.40	10.8	26,705	0.04%
2024/08/21	0.1	18.60	2	18.70	18.80	-2	25,357	-0.01%
2024/08/20	0	0.00	8	18.70	18.75	-8	25,345	-0.03%
2024/08/19	12	18.65	0	0.00	18.60	12	25,355	0.05%
2024/08/16	0	0.00	16	18.70	18.80	-16	25,423	-0.06%
2024/08/15	19.1	18.48	0	0.00	18.35	19.1	25,397	0.08%
2024/08/14	2	18.58	18.1	18.75	18.80	-16.1	25,459	-0.06%
2024/08/13	0.5	18.20	12	18.22	18.30	-11.5	25,182	-0.05%
2024/08/12	0.5	18.20	280	18.15	18.20	-279.5	25,343	-1.10%	大賣/鉅額交易
2024/08/09	31	18.14	5	17.95	17.90	26	25,444	0.10%
2024/08/08	0.3	17.65	2	17.50	17.70	-1.7	24,965	-0.01%
2024/08/07	239.4	17.45	0	0.00	17.50	239.4	24,861	0.96%	大買/鉅額交易
2024/08/06	24.1	17.25	4	17.55	17.55	20.1	24,460	0.08%
2024/08/05	45	18.98	0.2	19.10	18.80	44.9	23,277	0.19%
2024/08/02	6	19.88	3	20.05	20.10	3	22,286	0.01%
2024/08/01	20.7	20.16	0.6	20.20	20.15	20	21,886	0.09%
2024/07/31	2	20.33	1	20.40	20.30	1	22,026	0.00%
2024/07/30	5	20.30	0	0.00	20.20	5	22,229	0.02%
2024/07/29	0	0.00	15	20.23	20.40	-15	21,964	-0.07%
2024/07/26	0	0.00	112	19.96	20.05	-112	21,817	-0.51%	大賣/鉅額交易
2024/07/23	0	19.90	5	19.95	20.00	-5	21,867	-0.02%
2024/07/22	1.2	19.56	67	19.49	19.60	-65.8	21,694	-0.30%
2024/07/19	8	19.65	1	20.00	19.75	7	21,228	0.03%
2024/07/18	5	19.85	0.3	20.00	19.95	4.7	20,811	0.02%
2024/07/17	50	20.00	0	0.00	19.90	50	20,427	0.24%
2024/07/16	0	19.95	0	0.00	20.00	0	20,147	0.00%
2024/07/15	10	19.95	0	0.00	20.00	10	20,277	0.05%
2024/07/12	5	19.95	4	20.01	20.05	1	20,139	0.00%
2024/07/11	0	0.00	8	20.01	19.95	-8	19,904	-0.04%
2024/07/10	0.2	19.65	10	19.75	19.75	-9.8	19,949	-0.05%
2024/07/09	0	0.00	14.7	19.56	19.60	-14.7	19,846	-0.07%
2024/07/08	0	0.00	7	19.40	19.50	-7	19,801	-0.04%
2024/07/05	1	19.25	10	19.30	19.25	-9	19,579	-0.05%
2024/07/04	2	19.35	5	19.32	19.30	-3	19,682	-0.01%
2024/07/03	0	0.00	166.5	19.06	19.20	-166.5	19,525	-0.85%	大賣/鉅額交易
2024/07/01	0	0.00	28	18.89	18.85	-28	19,094	-0.15%
2024/06/28	0	0.00	35	18.84	18.85	-35	19,050	-0.18%
2024/06/27	10	18.65	0	0.00	18.75	10	18,919	0.05%
2024/06/26	0.1	18.80	0	18.80	18.80	0	18,980	0.00%
2024/06/25	0	0.00	23	18.90	18.95	-23	18,957	-0.12%
2024/06/24	0	0.00	16	18.78	18.75	-16	18,753	-0.09%
2024/06/21	0	0.00	16.9	18.76	18.70	-16.9	18,749	-0.09%
2024/06/20	1	18.60	1	18.60	18.60	0	18,392	0.00%
2024/06/19	10	18.70	12	18.80	18.65	-2	18,273	-0.01%
2024/06/18	12	18.60	1.1	18.65	18.65	10.9	18,175	0.06%
2024/06/17	0	0.00	15	18.73	18.70	-15	18,037	-0.08%
2024/06/14	0	0.00	20	18.71	18.75	-20	18,158	-0.11%
2024/06/13	5	18.65	12	18.65	18.60	-7	18,194	-0.04%
2024/06/11	0.1	18.70	10	18.75	18.65	-9.9	19,080	-0.05%
2024/06/07	0	0.00	28.4	18.74	18.80	-28.4	19,049	-0.15%
2024/06/05	5	18.35	1.2	18.41	18.40	3.8	18,826	0.02%
2024/06/04	5	18.40	3	18.35	18.40	2	18,999	0.01%
2024/06/03	33	18.51	0	0.00	18.50	33	18,959	0.17%
2024/05/31	0	0.00	5	18.40	18.40	-5	19,205	-0.03%
2024/05/30	23	18.25	210	18.30	18.25	-187	18,493	-1.01%	大賣/鉅額交易
2024/05/29	27.8	18.50	0	0.00	18.30	27.8	18,366	0.15%
2024/05/28	14	18.59	0.1	18.60	18.60	13.9	18,106	0.08%
2024/05/27	6.5	18.55	0	0.00	18.50	6.5	18,210	0.04%
2024/05/24	16	18.65	1.2	18.65	18.60	14.8	18,198	0.08%
2024/05/23	9	18.69	13	18.71	18.70	-4	18,108	-0.02%
2024/05/22	7	18.84	12.2	18.85	18.90	-5.2	18,049	-0.03%
2024/05/21	15.5	18.74	3.8	18.81	18.85	11.7	17,948	0.07%
2024/05/20	1.5	18.93	2.1	18.85	19.00	-0.6	17,795	0.00%
2024/05/17	5	18.85	3	18.75	18.90	2	17,642	0.01%
2024/05/16	0	18.75	24	18.76	18.80	-24	17,596	-0.14%
2024/05/15	1	18.70	11.1	18.79	18.70	-10.1	17,380	-0.06%
2024/05/14	5.8	18.67	0	0.00	18.70	5.8	17,401	0.03%
2024/05/13	0.1	18.75	0	0.00	18.80	0.1	17,431	0.00%
2024/05/10	4	18.60	1	18.75	18.80	3	17,250	0.02%
2024/05/09	3	18.60	0	18.60	18.50	3	17,114	0.02%
2024/05/08	0	0.00	11	18.65	18.70	-11	17,073	-0.06%
2024/05/07	3.1	18.62	0	0.00	18.70	3.1	17,091	0.02%
2024/05/06	2	18.68	15.6	18.55	18.80	-13.6	16,864	-0.08%
2024/05/03	0	0.00	22	18.36	18.35	-22	16,341	-0.13%
2024/04/30	0.2	18.00	1	18.00	17.95	-0.8	15,503	-0.01%
2024/04/29	2.4	17.90	304	17.82	17.85	-301.6	15,211	-1.98%	大賣/鉅額交易
2024/04/26	1	17.65	0	0.00	17.60	1	14,926	0.01%
2024/04/25	6	17.50	101	17.55	17.45	-95	15,025	-0.63%	大賣/
2024/04/24	2	17.68	404	17.73	17.65	-402	15,211	-2.64%	大賣/鉅額交易
2024/04/23	0	0.00	400	17.76	17.70	-400	15,631	-2.56%	大賣/鉅額交易
2024/04/22	0	0.00	0.5	17.65	17.65	-0.5	15,962	0.00%
2024/04/19	21.9	17.36	0	0.00	17.35	21.9	15,924	0.14%
2024/04/17	8	17.48	0	0.00	17.55	8	15,465	0.05%
2024/04/16	11.1	17.61	3	17.45	17.40	8.1	15,357	0.05%
2024/04/15	1	17.85	203	17.90	17.85	-202	14,865	-1.36%	大賣/鉅額交易
2024/04/12	6.8	17.91	0	0.00	17.90	6.8	14,797	0.05%
2024/04/11	2	18.00	0.2	18.00	18.00	1.8	14,551	0.01%
2024/04/10	0.3	18.10	0	0.00	18.10	0.3	14,512	0.00%
2024/04/09	0.1	18.10	9	18.15	18.10	-8.9	14,490	-0.06%
2024/04/02	20	18.05	0	0.00	18.05	20	14,268	0.14%
2024/04/01	40	18.05	7	18.06	18.05	33	14,313	0.23%
2024/03/29	4	18.00	0	0.00	18.00	4	14,282	0.03%
2024/03/27	0.1	18.05	8	18.00	18.05	-7.9	14,000	-0.06%
2024/03/26	1	18.00	301	18.03	18.05	-300	14,045	-2.14%	大賣/鉅額交易
2024/03/25	0	0.00	212	18.00	17.95	-212	14,023	-1.51%	大賣/鉅額交易
2024/03/22	0	0.00	0.2	18.00	18.05	-0.2	14,188	0.00%
2024/03/21	2	18.00	0.3	17.98	18.05	1.7	14,184	0.01%
2024/03/20	4	17.86	0	0.00	17.85	4	14,344	0.03%
2024/03/19	1	17.85	0	0.00	17.90	1	14,461	0.01%
2024/03/15	51	18.05	6	18.20	18.15	45	14,187	0.32%
2024/03/14	2	18.15	58	18.15	18.20	-56	13,639	-0.41%
2024/03/13	0	0.00	6.8	17.86	17.95	-6.8	13,230	-0.05%
2024/03/11	11.1	17.84	0.1	17.85	17.80	11	12,987	0.08%
2024/03/08	0	0.00	6	17.77	17.85	-6	12,960	-0.05%
2024/03/07	6	17.65	45	17.69	17.70	-39	12,762	-0.31%
2024/03/06	2	17.70	10	17.70	17.70	-8	12,726	-0.06%
2024/03/05	2.1	17.30	2	17.40	17.30	0.1	12,922	0.00%
2024/03/04	0	0.00	5	17.40	17.35	-5	12,936	-0.04%
2024/03/01	1	17.35	50	17.37	17.35	-49	13,014	-0.38%
2024/02/29	0	0.00	5	17.35	17.40	-5	12,970	-0.04%
2024/02/27	3.1	17.25	0	0.00	17.25	3.1	12,722	0.02%
2024/02/26	0	17.35	0	0.00	17.25	0	12,521	0.00%
2024/02/23	7.2	17.30	2.2	17.35	17.30	5	12,491	0.04%
2024/02/22	1.1	17.40	0	0.00	17.40	1.1	12,768	0.01%
2024/02/21	4	17.36	42	17.40	17.45	-38	12,805	-0.30%
2024/02/20	1	17.30	30	17.35	17.35	-29	12,877	-0.23%
2024/02/19	1	17.35	95	17.32	17.35	-94	12,892	-0.73%
2024/02/16	3	17.15	30	17.20	17.15	-27	13,054	-0.21%
2024/02/15	1	17.10	0	0.00	17.15	1	12,978	0.01%
2024/02/05	7	17.07	0	17.20	17.10	7	12,700	0.05%
2024/02/02	10	17.20	0	17.25	17.20	10	12,592	0.08%
2024/02/01	11	17.15	40.2	17.27	17.25	-29.2	12,547	-0.23%
2024/01/31	0	0.00	40	17.20	17.15	-40	12,472	-0.32%
2024/01/30	0	0.00	0.1	17.35	17.15	-0.1	12,405	0.00%
2024/01/29	3	17.37	22	17.40	17.35	-19	12,384	-0.15%
2024/01/26	1	17.40	40	17.33	17.40	-39	12,414	-0.31%
2024/01/25	30	17.20	0	0.00	17.20	30	12,448	0.24%
2024/01/24	2	17.20	0	0.00	17.20	2	12,455	0.02%
2024/01/23	2.9	17.07	0	0.00	17.05	2.9	12,547	0.02%
2024/01/22	2	17.08	0	0.00	17.00	2	12,592	0.02%
2024/01/19	5	17.05	1	17.15	17.10	4	12,352	0.03%
2024/01/18	3.1	17.02	0	0.00	17.00	3.1	12,316	0.02%
2024/01/17	25	17.12	0	0.00	17.00	25	12,096	0.21%
2024/01/16	14.5	17.36	0	0.00	17.30	14.5	11,685	0.12%
2024/01/15	12	17.63	0	0.00	17.60	12	11,373	0.11%
2024/01/12	3	17.67	0	0.00	17.65	3	11,592	0.03%
2024/01/11	2.3	17.81	52.2	17.85	17.80	-49.9	11,521	-0.43%
2024/01/08	0	0.00	2	18.00	17.95	-2	11,642	-0.02%
2024/01/05	0	0.00	5	17.90	17.85	-5	11,664	-0.04%
2024/01/03	5	17.88	0	0.00	17.85	5	12,183	0.04%
2024/01/02	0.1	18.05	0	0.00	18.05	0.1	12,114	0.00%
2023/12/29	10	18.03	3	18.05	18.10	7	12,174	0.06%
2023/12/28	0	0.00	1	18.10	18.10	-1	12,355	-0.01%
2023/12/27	1	17.95	153.1	17.90	17.95	-152.1	12,236	-1.24%	大賣/鉅額交易
2023/12/26	5	17.80	0	0.00	17.90	5	12,182	0.04%
2023/12/25	1	17.80	0	17.80	17.80	1	12,226	0.01%
2023/12/22	1	17.75	0	0.00	17.75	1	12,341	0.01%
2023/12/21	2	17.70	0	0.00	17.75	2	12,393	0.02%
2023/12/19	0	17.82	0	0.00	17.75	0	12,298	0.00%
2023/12/18	3	17.85	0	0.00	17.85	3	12,356	0.02%
2023/12/15	3	17.85	1	17.95	17.85	2	12,346	0.02%
2023/12/14	0	0.00	0	18.00	18.10	0	11,974	0.00%
2023/12/12	11	17.90	0	0.00	18.00	11	12,162	0.09%
2023/12/11	0	17.95	2	18.00	18.00	-2	12,318	-0.02%
2023/12/08	12.6	17.94	0	0.00	17.90	12.6	12,307	0.10%
2023/12/07	1.7	17.94	0	0.00	18.00	1.7	12,294	0.01%
2023/12/04	2	18.00	0	0.00	18.00	2	12,347	0.02%
2023/12/01	15	18.05	0	0.00	18.00	15	12,427	0.12%
2023/11/30	0	18.10	18	18.28	18.30	-18	12,330	-0.15%
2023/11/29	16	18.04	6.7	18.10	18.05	9.3	11,815	0.08%
2023/11/28	0	0.00	1.1	18.15	18.15	-1.1	11,684	-0.01%
2023/11/27	10	18.05	1	18.05	18.05	9	11,840	0.08%
2023/11/24	1	18.05	0.3	18.10	18.10	0.7	11,906	0.01%
2023/11/22	10	18.15	1	18.20	18.10	9	12,042	0.07%
2023/11/21	0	0.00	13	18.21	18.30	-13	12,090	-0.11%
2023/11/20	11	17.95	11	18.05	18.05	0	11,794	0.00%
2023/11/17	12	18.05	1	18.10	18.00	11	11,754	0.09%
2023/11/16	1	18.00	2.6	18.00	18.05	-1.6	11,635	-0.01%
2023/11/15	0	0.00	2.1	17.95	18.00	-2.1	11,566	-0.02%
2023/11/14	0	0.00	0.1	17.85	17.85	-0.1	11,403	0.00%
2023/11/13	0	17.75	2	17.80	17.80	-2	11,644	-0.02%
2023/11/10	0	17.75	0	0.00	17.70	0	11,971	0.00%
2023/11/08	0	0.00	3	17.85	17.85	-3	12,371	-0.02%
2023/11/07	0	0.00	54	17.80	17.80	-54	12,486	-0.43%
2023/11/06	1	17.65	8	17.81	17.85	-7	12,560	-0.06%
2023/11/03	0	0.00	4	17.63	17.65	-4	12,458	-0.03%
2023/11/02	1	17.50	0	0.00	17.55	1	12,514	0.01%
2023/11/01	0	17.25	0	0.00	17.25	0	12,486	0.00%
2023/10/31	3	17.25	0	0.00	17.25	3	12,588	0.02%
2023/10/30	4	17.31	3	17.30	17.35	1	12,795	0.01%
2023/10/27	1	17.50	5	17.50	17.45	-4	12,687	-0.03%
2023/10/26	1	17.45	0	0.00	17.40	1	12,998	0.01%
2023/10/25	2	17.60	0	0.00	17.60	2	13,029	0.02%
2023/10/24	4	17.48	0	0.00	17.60	4	13,323	0.03%
2023/10/23	1	17.60	0	0.00	17.60	1	13,889	0.01%
2023/10/20	1	17.55	0	0.00	17.75	1	14,553	0.01%
2023/10/19	0	0.00	6	17.90	17.80	-6	14,648	-0.04%
2023/10/16	1	17.80	0	0.00	17.90	1	15,150	0.01%
2023/10/12	0	0.00	6	17.99	18.00	-6	15,603	-0.04%
2023/10/05	0	0.00	0.8	17.75	17.65	-0.8	15,440	-0.01%
2023/10/04	10.4	17.58	0	0.00	17.60	10.4	15,467	0.07%
2023/10/03	2	17.78	0	0.00	17.80	2	15,401	0.01%
2023/09/27	0.2	17.85	0	0.00	17.90	0.2	16,292	0.00%
2023/09/26	0.4	17.80	0	0.00	17.80	0.4	16,234	0.00%
2023/09/25	0	0.00	1	17.85	17.85	-1	16,194	-0.01%
2023/09/22	0	17.85	0	0.00	17.75	0	16,425	0.00%
2023/09/21	13.5	17.77	1	17.80	17.80	12.5	16,478	0.08%
2023/09/20	0.8	18.05	0	0.00	18.00	0.8	16,294	0.01%
2023/09/19	1	18.10	0	0.00	18.10	1	16,307	0.01%
2023/09/18	0.1	18.25	0	18.20	18.20	0	16,455	0.00%
2023/09/15	0	0.00	2	18.30	18.30	-2	16,608	-0.01%
2023/09/14	0	0.00	114	18.05	18.15	-114	16,338	-0.70%	大賣/鉅額交易
2023/09/13	1	17.80	0	17.80	17.80	1	16,301	0.01%
2023/09/11	2	17.75	0.2	17.85	17.75	1.8	16,623	0.01%
2023/09/08	5.1	17.78	0	0.00	17.75	5.1	16,706	0.03%
2023/09/07	11.1	17.80	0	0.00	17.75	11.1	16,902	0.07%
2023/09/06	2	17.83	0	0.00	17.85	2	17,075	0.01%
2023/09/04	0.5	18.00	0	0.00	18.00	0.5	17,298	0.00%
2023/09/01	4.1	18.00	0	0.00	17.90	4.1	17,433	0.02%
2023/08/31	8.7	17.88	0	0.00	17.80	8.7	17,611	0.05%
2023/08/30	0	0.00	7	18.10	18.05	-7	17,572	-0.04%
2023/08/29	0	18.00	0.1	17.97	17.95	-0.1	17,659	0.00%
2023/08/28	2.7	17.86	18.9	17.85	17.80	-16.1	17,779	-0.09%
2023/08/25	5	17.80	0	0.00	17.75	5	18,306	0.03%
2023/08/24	1	17.80	0	0.00	17.80	1	18,424	0.01%
2023/08/22	1	17.75	0	0.00	17.80	1	18,493	0.01%
2023/08/18	1	17.65	0	0.00	17.65	1	18,774	0.01%
2023/08/17	9.5	17.56	0	0.00	17.60	9.5	18,912	0.05%
2023/08/16	20	17.57	0	0.00	17.65	20	18,805	0.11%
2023/08/15	1	18.00	30.1	17.95	17.90	-29.1	18,815	-0.15%
2023/08/14	12	18.15	0	0.00	18.10	12	18,946	0.06%
2023/08/11	0.8	18.35	5	18.35	18.35	-4.2	19,084	-0.02%
2023/08/10	3	18.20	0.1	18.30	18.20	2.9	19,166	0.02%
2023/08/08	2	18.15	0	0.00	18.15	2	19,430	0.01%
2023/08/02	10	18.24	0	0.00	18.20	10	19,825	0.05%
2023/07/31	4	18.28	0	0.00	18.25	4	20,128	0.02%
2023/07/28	11	18.25	0	0.00	18.30	11	19,804	0.06%
2023/07/27	10.9	18.29	2	18.30	18.35	8.9	19,669	0.05%
2023/07/26	17.7	18.35	55.5	18.37	18.40	-37.8	19,388	-0.20%
2023/07/25	0.1	19.29	0	0.00	19.30	0.1	18,844	0.00%
2023/07/24	16	19.19	0.5	19.25	19.15	15.5	18,061	0.09%
2023/07/21	23	19.34	0	0.00	19.25	23	17,763	0.13%
2023/07/20	30	19.30	0	0.00	19.35	30	17,628	0.17%
2023/07/19	8	19.28	231	19.30	19.25	-223	17,394	-1.28%	大賣/鉅額交易
2023/07/18	0	0.00	109.6	19.32	19.40	-109.6	17,223	-0.64%	大賣/鉅額交易
2023/07/17	8	19.15	0	0.00	19.20	8	16,966	0.05%
2023/07/14	0.5	19.00	0	0.00	19.05	0.5	16,817	0.00%
2023/07/13	2.8	18.95	0	0.00	18.85	2.8	16,762	0.02%
2023/07/12	2	18.80	0	0.00	18.85	2	16,749	0.01%
2023/07/11	0	18.70	2	18.75	18.85	-2	16,703	-0.01%
2023/07/10	0	18.50	2	18.33	18.35	-2	16,760	-0.01%
2023/07/07	8.2	18.16	0	0.00	18.25	8.2	16,722	0.05%
2023/07/06	8.2	18.73	0	0.00	18.50	8.2	16,296	0.05%
2023/07/05	5	18.90	1.8	18.92	18.90	3.2	15,851	0.02%
2023/07/04	0.1	18.95	0	0.00	18.90	0.1	15,812	0.00%
2023/07/03	0	0.00	1	18.95	19.00	-1	15,921	-0.01%
2023/06/30	2	18.88	0	0.00	18.90	2	16,122	0.01%
2023/06/29	2.1	19.00	0	0.00	19.00	2.1	15,940	0.01%
2023/06/28	1.1	19.00	0	0.00	19.05	1.1	15,971	0.01%
2023/06/26	0	0.00	10.7	19.17	19.15	-10.7	15,913	-0.07%
2023/06/21	0	0.00	3	19.08	19.15	-3	15,828	-0.02%
2023/06/20	0	0.00	5	18.98	19.00	-5	15,758	-0.03%
2023/06/19	1.2	18.86	0	0.00	18.90	1.2	15,734	0.01%
2023/06/16	11.1	18.97	1	18.95	19.00	10.1	15,604	0.06%
2023/06/14	0	0.00	2	19.00	19.10	-2	15,328	-0.01%
2023/06/13	0.4	19.00	0	0.00	19.00	0.4	15,594	0.00%
2023/06/12	31	19.16	2	19.20	19.00	29	15,505	0.19%
2023/06/09	0.4	19.00	5	19.06	19.05	-4.6	15,373	-0.03%
2023/06/08	6	18.76	10	18.85	18.85	-4	15,354	-0.03%
2023/06/07	0	0.00	0.1	18.70	18.80	-0.1	15,447	0.00%
2023/06/06	1	18.60	0	0.00	18.65	1	15,425	0.01%
2023/06/05	13	18.75	0	0.00	18.65	13	15,289	0.09%
2023/06/02	60	18.37	0	0.00	18.45	60	14,997	0.40%
2023/06/01	10.5	18.35	0.1	18.35	18.35	10.4	14,973	0.07%
2023/05/31	10	18.45	0	0.00	18.35	10	14,857	0.07%
2023/05/30	1	18.45	0	0.00	18.45	1	14,350	0.01%
2023/05/29	1	18.40	0.2	18.40	18.40	0.8	14,320	0.01%
2023/05/26	10	18.25	0.5	18.35	18.35	9.5	14,433	0.07%
2023/05/25	5	18.40	0	0.00	18.35	5	14,407	0.03%
2023/05/24	0	0.00	15.2	18.70	18.70	-15.2	14,324	-0.11%
2023/05/23	0	0.00	1	18.60	18.75	-1	14,269	-0.01%
2023/05/22	0.2	18.50	2	18.55	18.55	-1.9	14,224	-0.01%
2023/05/19	230.1	18.40	0	18.40	18.45	230.1	14,108	1.63%	大買/鉅額交易
2023/05/18	0	0.00	100	18.47	18.45	-100	13,810	-0.72%
2023/05/17	0	0.00	8	18.50	18.50	-8	13,565	-0.06%
2023/05/16	24	18.30	0	0.00	18.40	24	13,236	0.18%
2023/05/15	2	18.18	0	0.00	18.15	2	13,112	0.02%
2023/05/12	0	18.25	2	18.30	18.25	-2	12,994	-0.02%
2023/05/11	0	0.00	5	18.30	18.30	-5	12,811	-0.04%
2023/05/10	23	18.15	0	0.00	18.10	23	12,569	0.18%
2023/05/09	0	0.00	4.2	17.95	18.05	-4.2	12,450	-0.03%
2023/05/08	0	0.00	4.5	18.08	17.95	-4.5	12,451	-0.04%
2023/05/05	0	17.45	11	17.50	17.55	-11	11,896	-0.09%
2023/05/04	0.1	17.30	0	0.00	17.35	0.1	11,959	0.00%
2023/05/03	0.5	17.30	0	0.00	17.30	0.5	12,121	0.00%
2023/05/02	0	17.30	40	17.30	17.35	-40	12,515	-0.32%
2023/04/28	0	0.00	18	17.25	17.30	-18	13,234	-0.14%
2023/04/27	0	0.00	6	17.20	17.20	-6	13,202	-0.05%
2023/04/25	0	0.00	44	17.15	17.10	-44	13,272	-0.33%
2023/04/24	1	17.00	0	0.00	17.20	1	13,242	0.01%
2023/04/21	1	17.05	2	17.05	17.15	-1	13,345	-0.01%
2023/04/20	1	17.00	0	0.00	17.05	1	13,389	0.01%
2023/04/19	1	17.25	1	17.15	17.15	0	13,584	0.00%
2023/04/18	0	0.00	3.1	17.18	17.25	-3.1	13,559	-0.02%
2023/04/17	2	17.10	0	0.00	17.20	2	13,584	0.01%
2023/04/14	0	0.00	11	17.10	17.15	-11	13,573	-0.08%
2023/04/13	12	17.06	89	16.98	17.10	-77	13,492	-0.57%
2023/04/12	1	16.80	6.9	16.84	16.95	-5.9	13,471	-0.04%
2023/04/06	0	0.00	1	16.60	16.65	-1	13,351	-0.01%
2023/03/31	0	0.00	30	16.55	16.60	-30	13,222	-0.23%
2023/03/30	0.1	16.40	1	16.40	16.40	-0.9	13,032	-0.01%
2023/03/28	0	0.00	0.9	16.50	16.40	-0.9	12,936	-0.01%
2023/03/27	11	16.50	0	0.00	16.45	11	13,154	0.08%
2023/03/24	15	16.45	2.1	16.45	16.50	12.9	13,338	0.10%
2023/03/23	5	16.45	0.6	16.39	16.50	4.4	13,318	0.03%
2023/03/22	0	0.00	1	16.15	16.30	-1	13,301	-0.01%
2023/03/21	4	16.05	1	16.10	16.05	3	13,431	0.02%
2023/03/20	0	0.00	5	15.98	15.95	-5	13,557	-0.04%
2023/03/17	0	0.00	20	15.85	16.00	-20	13,642	-0.15%
2023/03/16	40.3	15.59	0	0.00	15.60	40.3	13,590	0.30%
2023/03/15	10.3	16.03	0	0.00	15.85	10.3	13,437	0.08%
2023/03/14	4.2	15.86	20	15.90	15.85	-15.8	13,466	-0.12%
2023/03/13	3.1	15.87	34.2	15.86	16.15	-31.1	13,336	-0.23%
2023/03/10	9.3	16.18	85	16.16	16.15	-75.7	13,157	-0.57%
2023/03/09	10	16.50	0	0.00	16.45	10	13,143	0.08%
2023/03/08	60	16.45	0	0.00	16.50	60	13,735	0.44%
2023/03/07	5	16.35	0	16.45	16.50	5	13,888	0.04%
2023/03/06	0.3	16.40	0	0.00	16.40	0.3	14,024	0.00%
2023/03/03	0.1	16.30	0.3	16.35	16.30	-0.2	14,048	0.00%
2023/03/02	4	16.24	13.4	16.35	16.35	-9.3	14,129	-0.07%
2023/02/24	1	16.50	14	16.51	16.45	-13	14,069	-0.09%
2023/02/23	2	16.50	0	0.00	16.55	2	13,957	0.01%
2023/02/22	2	16.40	313	16.40	16.55	-311	13,983	-2.22%	大賣/鉅額交易
2023/02/21	2	16.50	0.4	16.55	16.55	1.6	13,997	0.01%
2023/02/20	1.3	16.60	98.5	16.56	16.60	-97.2	14,097	-0.69%
2023/02/15	2	16.25	0	0.00	16.25	2	14,727	0.01%
2023/02/14	0	0.00	3.1	16.35	16.35	-3.1	14,756	-0.02%
2023/02/13	0.3	16.20	0.3	16.21	16.30	0	14,931	0.00%
2023/02/10	0	0.00	5	16.20	16.15	-5	14,936	-0.03%
2023/02/09	22	16.19	0	0.00	16.20	22	15,105	0.15%
2023/02/07	5	16.10	0.4	16.20	16.10	4.6	15,186	0.03%
2023/02/06	10	16.15	5	16.21	16.15	5	15,170	0.03%
2023/02/03	2.8	16.26	5.7	16.25	16.30	-3	15,075	-0.02%
2023/02/02	2	16.20	0	0.00	16.25	2	15,352	0.01%
2023/02/01	2	16.15	32	16.20	16.25	-30	15,289	-0.20%
2023/01/31	1	16.20	0	0.00	16.25	1	15,294	0.01%
2023/01/30	0	0.00	13	16.07	16.70	-13	15,051	-0.09%
2023/01/17	3	15.82	3.1	15.82	15.80	-0.1	14,385	0.00%
2023/01/13	0.4	15.65	1	15.70	15.70	-0.7	14,392	0.00%
2023/01/12	1	15.65	0	0.00	15.55	1	14,962	0.01%
2023/01/10	0	0.00	3	15.65	15.70	-3	15,273	-0.02%
2023/01/09	0	0.00	6.1	15.60	15.65	-6.1	15,354	-0.04%
2023/01/06	0.5	15.40	3	15.40	15.35	-2.5	15,292	-0.02%
2023/01/05	0.4	15.35	60	15.33	15.40	-59.6	15,567	-0.38%
2023/01/04	0.4	15.15	0	0.00	15.20	0.4	15,590	0.00%
2022/12/29	0.3	14.98	0	0.00	15.05	0.3	15,880	0.00%
2022/12/28	0	15.10	0	0.00	15.05	0	15,941	0.00%
2022/12/27	20	15.23	10	15.20	15.20	10	16,150	0.06%
2022/12/26	9.7	15.13	0	0.00	15.10	9.7	16,362	0.06%
2022/12/22	0	0.00	1	15.20	15.20	-1	17,096	-0.01%
2022/12/21	3.9	15.00	1	15.05	15.05	2.9	17,462	0.02%
2022/12/20	12	15.13	3	15.17	15.00	9	17,669	0.05%
2022/12/19	30	15.15	30	15.15	15.25	0	17,914	0.00%
2022/12/16	0	0.00	70	15.00	15.00	-70	17,808	-0.39%
2022/12/14	0	0.00	23.1	15.06	15.10	-23.1	18,180	-0.13%
2022/12/13	0	0.00	3	14.98	14.95	-3	18,267	-0.02%
2022/12/07	6.2	15.06	1	15.10	15.10	5.1	18,646	0.03%
2022/12/06	0	0.00	1	14.85	14.65	-1	18,482	-0.01%
2022/12/02	1	14.90	0	0.00	14.90	1	18,794	0.01%
2022/12/01	2	15.20	0	0.00	15.10	2	19,241	0.01%
2022/11/30	0	0.00	24	15.07	15.15	-24	19,201	-0.12%
2022/11/24	1	14.70	0	0.00	14.80	1	19,300	0.01%
2022/11/21	0	14.50	0	0.00	14.60	0	20,125	0.00%
2022/11/18	0	0.00	1	14.45	14.45	-1	20,390	0.00%
2022/11/17	1	14.50	0	0.00	14.55	1	21,325	0.00%
2022/11/16	0	0.00	1	14.75	14.80	-1	22,042	0.00%
2022/11/15	1.1	14.76	1.7	14.87	14.85	-0.6	22,522	0.00%
2022/11/14	2	14.70	1	14.80	14.80	1	22,841	0.00%
2022/11/11	3	14.38	9	14.51	14.60	-6	22,820	-0.03%
2022/11/10	1	14.00	0	0.00	14.10	1	22,817	0.00%
2022/11/09	2	13.85	6	14.08	14.15	-4	23,053	-0.02%
2022/11/08	0	0.00	4	13.70	13.75	-4	23,175	-0.02%
2022/11/07	10.4	13.60	2	13.65	13.65	8.4	23,406	0.04%
2022/11/04	4	13.10	4	13.25	13.35	0	23,794	0.00%
2022/11/03	4	13.25	0	0.00	13.25	4	24,133	0.02%
2022/11/02	2	13.45	0	0.00	13.45	2	24,217	0.01%
2022/10/31	10	13.30	0	0.00	13.25	10	24,335	0.04%
2022/10/28	1	13.50	0	0.00	13.45	1	24,113	0.00%
2022/10/27	1	13.65	0	0.00	13.55	1	24,223	0.00%
2022/10/26	0.2	13.10	19.1	13.35	13.40	-18.9	24,269	-0.08%
2022/10/25	2	13.00	3	13.12	13.10	-1	24,242	0.00%
2022/10/24	1	13.00	1	13.05	13.00	0	24,566	0.00%
2022/10/20	31.1	12.54	0	0.00	12.85	31.1	24,599	0.13%
2022/10/19	2	12.90	0	0.00	12.90	2	24,090	0.01%
2022/10/18	0	0.00	1	13.10	13.10	-1	23,905	0.00%
2022/10/17	1	12.70	0	0.00	12.85	1	24,135	0.00%
2022/10/14	6	12.97	1	13.00	12.90	5	24,079	0.02%
2022/10/13	4.1	12.94	8	13.30	12.90	-3.9	24,098	-0.02%
2022/10/12	25	13.27	0	0.00	13.30	25	23,841	0.10%
2022/10/11	0.2	13.45	1	13.30	13.25	-0.8	23,892	0.00%
2022/10/07	1	13.60	0	0.00	13.75	1	23,849	0.00%
2022/10/06	2.1	13.65	0.2	13.70	13.70	1.9	23,806	0.01%
2022/10/05	3.1	13.60	7	13.67	13.65	-3.9	24,050	-0.02%
2022/10/04	28	13.57	1	13.50	13.55	27	24,312	0.11%
2022/10/03	5.1	13.54	0.7	13.65	13.45	4.4	24,314	0.02%
2022/09/30	3.3	13.71	0	0.00	13.70	3.3	24,186	0.01%
2022/09/29	5	13.87	0	0.00	13.85	5	24,166	0.02%
2022/09/28	7.4	13.80	0	0.00	13.65	7.4	23,981	0.03%
2022/09/27	9	14.00	0.5	14.00	13.95	8.5	23,638	0.04%
2022/09/26	4.2	14.05	0	0.00	14.00	4.2	23,652	0.02%
2022/09/23	5	14.35	10.3	14.26	14.35	-5.3	23,574	-0.02%
2022/09/22	3.1	14.53	2	14.40	14.35	1.1	23,803	0.00%
2022/09/21	14.1	14.73	0	0.00	14.65	14.1	23,808	0.06%
2022/09/20	18.6	14.84	0.3	14.95	14.80	18.3	23,553	0.08%
2022/09/19	20	14.85	6.8	14.91	14.85	13.2	23,552	0.06%
2022/09/16	11	14.90	0	0.00	14.80	11	23,689	0.05%
2022/09/15	0	0.00	12	14.97	15.00	-12	23,446	-0.05%
2022/09/13	3	15.15	1	15.20	15.10	2	23,658	0.01%
2022/09/12	1	15.15	0	0.00	15.15	1	24,201	0.00%
2022/09/08	2	14.90	0	0.00	15.05	2	24,544	0.01%
2022/09/07	14.1	14.83	0	0.00	14.80	14.1	24,478	0.06%
2022/09/05	0	0.00	1	14.95	15.05	-1	24,503	0.00%
2022/09/02	23	14.93	2	15.00	14.90	21	24,728	0.08%
2022/09/01	12.2	15.03	0	0.00	15.00	12.2	24,701	0.05%
2022/08/31	17	15.20	0	0.00	15.20	17	24,656	0.07%
2022/08/30	2.1	15.20	0	0.00	15.20	2.1	24,212	0.01%
2022/08/29	104.2	15.30	0	0.00	15.20	104.2	24,312	0.43%	大買/鉅額交易
2022/08/26	13.6	15.59	2	15.60	15.60	11.6	24,693	0.05%
2022/08/25	2	15.73	27	15.75	15.70	-25	24,386	-0.10%
2022/08/24	39.2	15.95	10.4	15.85	15.65	28.8	24,262	0.12%
2022/08/23	1,421	17.38	1,444.1	17.40	17.35	-23.1	23,854	-0.10%	大買/大賣/
2022/08/22	25	17.44	3	17.48	17.45	22	23,319	0.09%
2022/08/19	3	17.35	0	0.00	17.50	3	22,893	0.01%
2022/08/18	0.4	17.50	21	17.35	17.45	-20.6	22,545	-0.09%
2022/08/17	19	17.39	0	0.00	17.45	19	22,433	0.08%
2022/08/16	15	17.17	3	17.18	17.30	12	22,203	0.05%
2022/08/15	23	17.10	3	17.05	17.10	20	22,193	0.09%
2022/08/12	7	16.88	0	0.00	16.85	7	22,125	0.03%
2022/08/11	6.1	16.91	0	0.00	16.90	6.1	22,181	0.03%
2022/08/10	5	16.39	8	16.34	16.45	-3	21,960	-0.01%
2022/08/09	5	15.90	5	15.75	15.90	0	21,795	0.00%
2022/08/04	4	15.59	0	0.00	15.60	4	23,163	0.02%
2022/08/03	6	15.62	0	0.00	15.65	6	23,404	0.03%
2022/08/02	2	15.60	0	0.00	15.75	2	23,968	0.01%
2022/08/01	3	15.70	0	0.00	15.80	3	24,602	0.01%
2022/07/29	1	15.60	0	0.00	15.70	1	25,403	0.00%
2022/07/28	2	15.60	2	15.70	15.70	0	26,493	0.00%
2022/07/27	1	15.50	0	0.00	15.55	1	26,527	0.00%
2022/07/25	5	15.55	0	0.00	15.60	5	26,854	0.02%
2022/07/22	21	15.30	0	0.00	15.60	21	27,073	0.08%
2022/07/21	3	15.10	6	15.27	15.35	-3	27,178	-0.01%
2022/07/20	7.2	15.23	8	15.30	15.15	-0.8	27,406	0.00%
2022/07/19	23	15.25	0	0.00	15.20	23	27,731	0.08%
2022/07/18	0.5	15.15	0	0.00	15.20	0.5	28,028	0.00%
2022/07/15	1	15.05	0	0.00	14.90	1	28,254	0.00%
2022/07/14	3	15.30	0	0.00	15.30	3	28,332	0.01%
2022/07/13	82	15.10	0	0.00	15.30	82	28,635	0.29%
2022/07/12	118.3	15.15	3.2	14.91	14.85	115.1	28,848	0.40%	大買/鉅額交易
2022/07/11	115	15.78	0	0.00	15.50	115	28,663	0.40%	大買/鉅額交易
2022/07/07	170	15.60	0	0.00	15.70	170	29,048	0.59%	大買/鉅額交易
2022/07/06	1	15.80	0	0.00	15.75	1	29,193	0.00%
2022/07/05	7	16.05	0	0.00	16.10	7	29,615	0.02%
2022/07/04	6	15.91	2	16.30	16.05	4	29,922	0.01%
2022/07/01	3	16.08	3	16.05	16.00	0	30,445	0.00%
2022/06/30	10.3	16.35	0	0.00	16.30	10.3	30,994	0.03%
2022/06/29	6	16.66	0	0.00	16.70	6	31,165	0.02%
2022/06/28	0	0.00	1	16.90	16.90	-1	31,677	0.00%
2022/06/27	5.1	16.90	0	0.00	16.85	5.1	31,978	0.02%
2022/06/24	5	17.00	73	16.96	16.95	-68	31,837	-0.21%
2022/06/23	9	16.73	31	16.76	16.90	-22	31,775	-0.07%
2022/06/22	5	16.95	0	0.00	16.85	5	31,985	0.02%
2022/06/21	0.2	17.05	7	17.04	17.10	-6.9	32,130	-0.02%
2022/06/20	2	16.93	6	16.95	16.70	-4	32,505	-0.01%
2022/06/17	1	16.60	1	16.75	16.60	0	32,243	0.00%
2022/06/15	4	16.91	1	17.00	16.90	3	32,139	0.01%
2022/06/14	4	16.90	9	16.88	16.90	-5	32,268	-0.02%
2022/06/13	25	16.76	112.7	16.84	16.85	-87.7	32,212	-0.27%	大賣/
2022/06/10	2	17.20	70	17.10	17.15	-68	32,043	-0.21%
2022/06/09	6	17.43	0	0.00	17.35	6	32,004	0.02%
2022/06/08	7.1	17.64	30	17.60	17.60	-22.9	31,912	-0.07%
2022/06/07	64	17.61	1	17.60	17.70	63	32,378	0.19%
2022/06/06	1	17.95	51.2	18.15	18.00	-50.2	32,415	-0.15%
2022/06/02	0.1	17.60	0	0.00	17.50	0.1	32,654	0.00%
2022/06/01	1.2	17.62	0	0.00	17.55	1.2	33,482	0.00%
2022/05/31	3	17.65	0	0.00	17.95	3	33,658	0.01%
2022/05/30	0	0.00	7	17.64	17.70	-7	33,382	-0.02%
2022/05/27	25	17.25	3	17.32	17.25	22	33,334	0.07%
2022/05/26	8	16.96	0	0.00	16.95	8	33,548	0.02%
2022/05/25	0	0.00	1	17.15	17.00	-1	34,266	0.00%
2022/05/24	9	17.07	0	0.00	17.00	9	34,984	0.03%
2022/05/23	2.1	17.15	0	0.00	17.05	2.1	35,215	0.01%
2022/05/20	2	17.10	2	17.10	17.05	0	35,541	0.00%
2022/05/19	247	16.75	3	16.70	16.80	244	35,645	0.68%	大買/鉅額交易
2022/05/18	125	16.90	2	16.85	17.25	123	35,469	0.35%	大買/鉅額交易
2022/05/17	121	16.74	0	0.00	16.85	121	35,397	0.34%	大買/鉅額交易
2022/05/16	147.1	16.75	0	0.00	16.80	147.1	35,438	0.42%	大買/鉅額交易
2022/05/13	121	16.64	20	16.50	16.70	101	35,469	0.28%	大買/鉅額交易
2022/05/12	98.1	16.84	1	16.95	16.70	97.1	35,265	0.28%
2022/05/11	39	17.38	0	0.00	17.35	39	34,614	0.11%
2022/05/10	15	17.48	23	17.25	17.50	-8	34,449	-0.02%
2022/05/09	194	17.94	0	0.00	17.85	194	34,032	0.57%	大買/鉅額交易
2022/05/06	196.2	18.33	0	0.00	18.40	196.2	33,606	0.58%	大買/鉅額交易
2022/05/05	124	18.73	7	19.09	18.90	117	33,232	0.35%	大買/鉅額交易
2022/05/04	11	19.25	5	19.25	19.40	6	32,016	0.02%
2022/05/03	3	19.23	0.3	19.30	19.30	2.7	32,347	0.01%
2022/04/29	10	19.40	1	19.45	19.40	9	32,498	0.03%
2022/04/28	7	19.02	0	0.00	19.15	7	32,851	0.02%
2022/04/27	3	19.12	15	19.15	19.10	-12	32,897	-0.04%
2022/04/26	5	19.20	2	19.50	19.35	3	32,939	0.01%
2022/04/25	8	19.01	0	0.00	19.15	8	33,000	0.02%
2022/04/22	12	19.23	0	0.00	19.35	12	33,222	0.04%
2022/04/21	29	19.29	0	0.00	19.30	29	34,166	0.08%
2022/04/20	10	19.38	1	19.60	19.60	9	35,608	0.03%
2022/04/19	20.1	19.49	4	19.71	19.40	16.1	35,711	0.05%
2022/04/18	35	19.63	32	19.70	19.55	3	36,045	0.01%
2022/04/15	21	20.05	1	20.05	20.00	20	35,692	0.06%
2022/04/14	35	20.25	5	20.15	20.15	30	35,789	0.08%
2022/04/13	7	20.52	0	0.00	20.55	7	35,586	0.02%
2022/04/12	19	20.52	5	20.57	20.60	14	35,447	0.04%
2022/04/11	67	20.64	0.3	20.77	20.70	66.7	35,138	0.19%
2022/04/08	16	20.61	24	20.75	20.95	-8	34,541	-0.02%
2022/04/07	18.1	20.78	66.1	20.81	20.70	-48	34,289	-0.14%
2022/04/06	1.5	20.99	37.3	20.94	21.10	-35.8	33,694	-0.11%
2022/04/01	10	20.61	12	20.42	20.60	-2	33,019	-0.01%
2022/03/31	8	20.57	3	20.43	20.50	5	32,491	0.02%
2022/03/30	44	20.31	4	20.19	20.15	40	31,703	0.13%
2022/03/28	1	19.70	1	19.90	19.95	0	31,270	0.00%
2022/03/25	7	19.81	0	0.00	19.85	7	31,246	0.02%
2022/03/24	2	20.10	21	20.10	20.15	-19	30,875	-0.06%
2022/03/23	0	0.00	241.1	20.15	20.25	-241.1	30,712	-0.79%	大賣/鉅額交易
2022/03/22	5.6	19.66	0	0.00	19.80	5.6	30,062	0.02%
2022/03/18	5	19.69	0	0.00	19.60	5	29,812	0.02%
2022/03/17	11.1	19.48	11	19.45	19.45	0	29,442	0.00%
2022/03/15	0	0.00	7	18.91	19.00	-7	29,031	-0.02%
2022/03/14	8	18.89	0	0.00	18.85	8	28,994	0.03%
2022/03/11	21.1	18.90	0	0.00	18.90	21.1	29,061	0.07%
2022/03/10	0	0.00	2	19.00	18.95	-2	29,074	-0.01%
2022/03/09	22	18.35	0	0.00	18.30	22	28,602	0.08%
2022/03/08	88	18.36	13	18.30	18.25	75	28,406	0.26%
2022/03/07	59.3	18.79	0	0.00	18.90	59.3	27,652	0.21%
2022/03/04	7	19.34	3	19.35	19.35	4	27,929	0.01%
2022/03/03	1	19.50	5	19.55	19.60	-4	27,931	-0.01%
2022/03/02	1	19.40	2	19.60	19.60	-1	28,069	0.00%
2022/03/01	1	19.40	59	19.64	19.60	-58	27,944	-0.21%
2022/02/25	13	19.40	110.2	19.25	19.50	-97.2	27,627	-0.35%	大賣/
2022/02/24	7.5	19.46	50.2	19.50	19.50	-42.7	26,939	-0.16%
2022/02/23	1.1	19.72	12	19.82	19.85	-10.9	26,279	-0.04%
2022/02/22	21.2	19.78	2	19.65	19.85	19.2	26,396	0.07%
2022/02/21	7	19.99	16	20.01	20.05	-9	26,106	-0.03%
2022/02/18	6	20.08	13	20.10	20.10	-7	26,459	-0.03%
2022/02/17	8	20.19	1	20.20	20.20	7	26,477	0.03%
2022/02/16	0	0.00	7	20.25	20.20	-7	26,411	-0.03%
2022/02/15	16	20.13	23	20.15	20.10	-7	26,274	-0.03%
2022/02/14	42	20.13	10	20.20	20.30	32	26,109	0.12%
2022/02/11	3	20.33	1	20.45	20.55	2	25,751	0.01%
2022/02/10	8	20.30	5	20.45	20.50	3	25,596	0.01%
2022/02/09	1	20.30	4.1	20.60	20.45	-3.1	25,426	-0.01%
2022/02/08	4	20.33	9	20.31	20.30	-5	25,225	-0.02%
2022/02/07	4	19.89	18	19.94	20.10	-14	24,881	-0.06%
2022/01/26	5	19.67	0.2	19.75	19.65	4.8	24,408	0.02%
2022/01/25	9.9	19.63	2	19.65	19.70	7.9	24,197	0.03%
2022/01/24	58	19.63	27	19.75	20.00	31	23,764	0.13%
2022/01/21	83	20.03	7.3	20.09	20.15	75.7	23,554	0.32%
2022/01/20	10	20.31	10	20.38	20.45	0	23,006	0.00%
2022/01/19	2	20.55	1.7	20.78	20.55	0.3	22,785	0.00%
2022/01/18	5	20.70	25	20.60	20.70	-20	22,400	-0.09%
2022/01/17	60	20.29	72	20.69	20.50	-12	22,119	-0.05%
2022/01/14	47.6	20.56	36.7	20.39	20.55	10.9	21,478	0.05%
2022/01/13	24.4	20.08	204	20.15	20.50	-179.6	20,292	-0.89%	大賣/鉅額交易
2022/01/12	15	19.36	2.5	19.41	19.50	12.5	18,544	0.07%
2022/01/11	5.9	19.35	106.1	19.32	19.40	-100.2	18,368	-0.55%	大賣/
2022/01/10	12	18.92	11	19.05	19.05	1	18,410	0.01%
2022/01/07	0	0.00	1	19.00	18.95	-1	18,617	-0.01%
2022/01/04	8	18.76	0	0.00	18.80	8	18,561	0.04%
2022/01/03	0	0.00	0.1	18.95	18.85	-0.1	18,623	0.00%
2021/12/29	0.6	18.95	0	0.00	18.95	0.6	18,923	0.00%
2021/12/27	0.8	18.75	4	18.75	18.75	-3.2	19,132	-0.02%
2021/12/22	20	18.60	0	0.00	18.65	20	20,014	0.10%
2021/12/21	0	0.00	1.1	18.60	18.60	-1.1	20,124	-0.01%
2021/12/17	5	18.71	0	0.00	18.75	5	20,299	0.02%
2021/12/16	0	0.00	8	18.63	18.65	-8	20,334	-0.04%
2021/12/15	5	18.60	0	0.00	18.65	5	20,917	0.02%
2021/12/14	13	18.61	25	18.65	18.75	-12	21,365	-0.06%
2021/12/13	15	18.87	0	0.00	18.90	15	21,367	0.07%
2021/12/10	2.7	18.96	29	19.00	18.95	-26.3	21,476	-0.12%
2021/12/09	0	0.00	3	19.00	19.00	-3	21,678	-0.01%
2021/12/08	20	18.85	0.1	18.95	18.85	19.9	22,132	0.09%
2021/12/07	0	0.00	10	18.78	18.90	-10	22,262	-0.04%
2021/12/06	0	0.00	8.1	18.67	18.70	-8.1	22,391	-0.04%
2021/12/03	2	18.60	0.9	18.60	18.55	1.1	22,953	0.00%
2021/12/02	0	0.00	31	18.40	18.60	-31	24,218	-0.13%
2021/12/01	1	18.35	4	18.40	18.65	-3	25,549	-0.01%
2021/11/30	2	18.20	2.3	18.56	18.60	-0.3	26,132	0.00%
2021/11/29	17.1	18.09	25.4	18.13	18.20	-8.3	26,102	-0.03%
2021/11/26	29	18.36	1	18.35	18.35	28	26,820	0.10%
2021/11/25	9	18.65	0	0.00	18.70	9	27,887	0.03%
2021/11/24	5.3	18.64	2.4	18.63	18.60	2.9	29,311	0.01%
2021/11/23	6	18.58	0	0.00	18.60	6	30,266	0.02%
2021/11/22	5	18.65	0	0.00	18.70	5	30,460	0.02%
2021/11/19	52	18.89	1	18.80	18.95	51	30,665	0.17%
2021/11/18	2	19.20	5.1	19.32	19.30	-3.1	31,135	-0.01%
2021/11/17	2	19.20	77.5	19.24	19.25	-75.5	31,066	-0.24%
2021/11/16	1.1	18.65	6	18.70	18.70	-4.9	30,550	-0.02%
2021/11/15	3.7	18.59	5	18.60	18.55	-1.3	30,557	0.00%
2021/11/12	0.1	18.50	0.3	18.50	18.45	-0.3	30,520	0.00%
2021/11/09	1	18.15	0	0.00	18.30	1	30,977	0.00%
2021/11/08	2	18.20	0	0.00	18.20	2	31,001	0.01%
2021/11/05	0.2	18.25	0	18.25	18.25	0.2	31,251	0.00%
2021/11/04	2	18.15	0	0.00	18.20	2	31,335	0.01%
2021/11/03	0.2	18.20	0.5	18.15	18.15	-0.3	31,384	0.00%
2021/11/02	0	0.00	0.2	18.20	18.15	-0.2	31,462	0.00%
2021/10/29	0	0.00	18	18.25	18.25	-18	31,549	-0.06%
2021/10/28	1	18.40	0.2	18.40	18.45	0.8	31,507	0.00%
2021/10/27	11	18.38	0	0.00	18.40	11	31,612	0.03%
2021/10/26	0	0.00	14.3	18.60	18.55	-14.3	31,619	-0.05%
2021/10/25	0	18.55	1	18.50	18.60	-1	31,803	0.00%
2021/10/22	1	18.50	0.1	18.50	18.50	0.9	32,298	0.00%
2021/10/21	52	18.50	0	0.00	18.50	52	33,071	0.16%
2021/10/20	5	18.48	8	18.47	18.50	-3	33,634	-0.01%
2021/10/19	4	18.55	0	0.00	18.60	4	34,067	0.01%
2021/10/18	1	18.45	72	18.66	18.65	-71	34,173	-0.21%
2021/10/15	3	18.15	0.9	18.10	18.20	2.1	33,764	0.01%
2021/10/14	0.1	17.95	0	0.00	17.90	0.1	33,864	0.00%
2021/10/13	5.1	17.85	5.2	17.90	17.95	-0.1	34,310	0.00%
2021/10/12	1	17.80	1	17.70	18.00	0	34,716	0.00%
2021/10/08	1.8	17.97	10	17.95	17.95	-8.2	34,575	-0.02%
2021/10/07	0	0.00	5.3	17.95	18.00	-5.3	34,696	-0.02%
2021/10/06	9.1	17.76	0.9	17.90	17.85	8.3	34,890	0.02%
2021/10/05	1.1	17.86	0.3	17.90	17.85	0.8	35,446	0.00%
2021/10/04	1	17.75	1	17.75	17.80	0	35,833	0.00%
2021/10/01	11	17.78	0.6	17.85	17.75	10.4	35,967	0.03%
2021/09/30	0.3	18.05	1	18.00	18.10	-0.7	35,851	0.00%
2021/09/29	4.9	17.92	9	17.94	18.00	-4.1	36,079	-0.01%
2021/09/28	3	17.90	0	0.00	18.05	3	36,072	0.01%
2021/09/27	0	0.00	0.4	18.00	18.00	-0.4	36,178	0.00%
2021/09/24	49	18.00	1	18.20	18.05	48	36,121	0.13%
2021/09/22	111	17.83	5	17.80	17.90	106	36,082	0.29%	大買/鉅額交易
2021/09/17	33.1	18.26	0	0.00	18.20	33.1	35,621	0.09%
2021/09/15	30.1	18.40	6.5	18.40	18.35	23.6	35,155	0.07%
2021/09/14	4	18.51	0	0.00	18.55	4	35,162	0.01%
2021/09/13	3.1	18.60	54	18.70	18.55	-50.9	35,042	-0.15%
2021/09/10	0	0.00	52	18.30	18.25	-52	34,858	-0.15%
2021/09/09	4	17.84	56	17.84	17.95	-52	35,149	-0.15%
2021/09/08	23.1	17.86	1	18.05	17.85	22.1	34,927	0.06%
2021/09/07	42	18.23	56	18.20	18.10	-14	34,344	-0.04%
2021/09/06	1,293	19.36	1,473	19.33	19.35	-180	33,144	-0.54%	大買/大賣/鉅額交易
2021/09/03	412	18.98	414.1	19.05	19.05	-2.1	31,674	-0.01%	大買/大賣/
2021/09/02	1,456	18.92	1,416.5	18.90	18.85	39.5	30,881	0.13%	大買/大賣/
2021/09/01	814	19.35	45	19.37	19.25	769	30,020	2.56%	大買/鉅額交易
2021/08/31	193.2	19.26	15.5	19.15	19.35	177.7	29,352	0.61%	大買/鉅額交易
2021/08/30	126.2	19.22	194	19.41	19.60	-67.8	28,246	-0.24%	大買/大賣/
2021/08/27	8	18.39	35	18.37	18.40	-27	26,901	-0.10%
2021/08/26	41	17.82	1	17.65	17.85	40	26,238	0.15%
2021/08/25	12	17.66	45	17.79	17.80	-33	26,734	-0.12%
2021/08/24	5.1	17.65	11	17.50	17.70	-5.9	26,372	-0.02%
2021/08/23	0	0.00	5	16.95	17.10	-5	25,647	-0.02%
2021/08/20	11.1	16.86	10	16.89	16.90	1.1	25,614	0.00%
2021/08/19	100	16.85	0	0.00	16.90	100	25,986	0.38%
2021/08/18	4.1	16.85	0	0.00	17.00	4.1	25,898	0.02%
2021/08/17	3	16.82	0	0.00	16.90	3	25,913	0.01%
2021/08/16	110.1	16.76	0	0.00	16.80	110.1	25,877	0.43%	大買/鉅額交易
2021/08/11	0	0.00	6	17.09	17.10	-6	26,137	-0.02%
2021/08/09	5	17.00	0	0.00	17.05	5	26,921	0.02%
2021/08/06	0	0.00	2	17.15	17.10	-2	27,264	-0.01%
2021/08/05	50	17.00	8	17.00	17.05	42	27,820	0.15%
2021/08/02	0	0.00	1	16.95	17.00	-1	30,565	0.00%
2021/07/30	4.1	16.98	0	0.00	16.95	4.1	30,743	0.01%
2021/07/29	11	16.94	7.8	16.99	17.05	3.2	31,030	0.01%
2021/07/28	55	16.57	30	16.78	16.85	25	31,290	0.08%
2021/07/27	69.6	16.89	52	16.75	16.75	17.6	31,684	0.06%
2021/07/26	2	17.33	2	17.50	17.20	0	32,480	0.00%
2021/07/23	4	17.13	4	17.03	17.15	0	31,973	0.00%
2021/07/22	3	16.88	0	0.00	16.90	3	31,577	0.01%
2021/07/21	2	16.65	60	16.69	16.70	-58	31,440	-0.18%
2021/07/20	121	16.60	2	16.65	16.50	119	31,511	0.38%	大買/鉅額交易
2021/07/19	6	16.63	31	16.76	16.80	-25	31,215	-0.08%
2021/07/16	2	16.60	3	16.53	16.60	-1	31,062	0.00%
2021/07/15	2	16.25	0	0.00	16.25	2	30,758	0.01%
2021/07/14	3	16.30	10	16.30	16.30	-7	30,726	-0.02%
2021/07/12	27	16.33	7	16.46	16.20	20	31,063	0.06%
2021/07/09	8	16.13	1	16.15	16.10	7	30,499	0.02%
2021/07/08	17	15.84	19	15.81	15.90	-2	30,047	-0.01%
2021/07/07	45	15.67	2	15.70	15.75	43	29,850	0.14%
2021/07/06	4	15.60	9	15.68	15.75	-5	29,706	-0.02%
2021/07/05	5	15.40	1	15.40	15.45	4	29,426	0.01%
2021/07/02	0	0.00	1	15.30	15.30	-1	29,259	0.00%
2021/07/01	0	0.00	10	15.20	15.25	-10	29,105	-0.03%
2021/06/29	70	15.16	0	0.00	15.15	70	28,937	0.24%
2021/06/28	1	15.20	0	0.00	15.20	1	28,984	0.00%
2021/06/24	0	0.00	2	15.05	15.05	-2	28,900	-0.01%
2021/06/23	0	0.00	9	15.02	15.05	-9	28,948	-0.03%
2021/06/21	73	14.80	0	0.00	14.80	73	28,549	0.26%
2021/06/18	189	14.95	1	15.00	14.90	188	28,221	0.67%	大買/鉅額交易
2021/06/17	54	15.05	4	15.05	15.05	50	27,741	0.18%
2021/06/16	50	15.05	12	15.09	15.15	38	27,915	0.14%
2021/06/15	0	0.00	7	15.06	15.10	-7	27,789	-0.03%
2021/06/11	1	15.15	0	0.00	15.15	1	27,730	0.00%
2021/06/10	100	15.05	0	0.00	15.10	100	27,746	0.36%
2021/06/09	202	15.10	0	0.00	15.15	202	27,663	0.73%	大買/鉅額交易
2021/06/08	0	0.00	13	15.34	15.30	-13	27,409	-0.05%
2021/06/07	151	15.07	15	15.11	15.20	136	27,247	0.50%	大買/鉅額交易
2021/06/03	21	15.20	4	15.18	15.25	17	27,056	0.06%
2021/06/02	502	15.18	10	15.20	15.15	492	26,789	1.84%	大買/鉅額交易
2021/05/31	1	14.75	0	14.70	14.80	1	26,079	0.00%
2021/05/28	50	14.60	0	0.00	14.70	50	26,043	0.19%
2021/05/27	51	14.50	0	0.00	14.50	51	25,968	0.20%
2021/05/26	2	14.68	10.3	14.75	14.70	-8.3	25,799	-0.03%
2021/05/25	2	14.55	0	0.00	14.65	2	25,896	0.01%
2021/05/24	1	14.55	6	14.50	14.55	-5	25,821	-0.02%
2021/05/20	0	0.00	10	14.35	14.35	-10	25,554	-0.04%
2021/05/18	7	14.13	4.1	14.20	14.25	2.9	25,257	0.01%
2021/05/17	4	13.85	12	13.95	13.80	-8	25,187	-0.03%
2021/05/14	12	14.16	100	14.15	14.20	-88	24,408	-0.36%
2021/05/13	23	13.92	0	0.00	14.05	23	24,008	0.10%
2021/05/12	107	14.28	200	14.26	14.30	-93	23,669	-0.39%	大買/大賣/
2021/05/11	70	14.85	0	0.00	14.90	70	22,174	0.32%
2021/05/10	14	15.12	23.4	15.16	15.20	-9.4	21,581	-0.04%
2021/05/07	26	14.86	1.5	14.88	14.90	24.5	21,096	0.12%
2021/05/06	1.1	14.70	3.2	14.78	14.80	-2.1	20,863	-0.01%
2021/05/05	11	14.50	1	14.55	14.55	10	20,432	0.05%
2021/05/04	109	14.40	29.1	14.40	14.45	79.9	19,962	0.40%	大買/
2021/05/03	329	14.80	46	14.80	14.65	283	19,054	1.49%	大買/鉅額交易
2021/04/28	1.1	14.10	0	0.00	14.15	1.1	17,532	0.01%
2021/04/27	0.1	14.04	0	0.00	14.10	0.1	17,796	0.00%
2021/04/26	6	14.03	0	0.00	14.10	6	17,606	0.03%
2021/04/23	0	0.00	1	13.90	13.95	-1	17,333	-0.01%
2021/04/22	0	0.00	5	13.96	13.95	-5	17,267	-0.03%
2021/04/21	1.2	13.87	0	0.00	13.90	1.2	16,983	0.01%
2021/04/20	0	0.00	24.5	13.95	14.05	-24.5	16,879	-0.15%
2021/04/19	17	13.93	9.4	14.03	14.05	7.6	16,737	0.05%
2021/04/16	229	13.55	0	0.00	13.70	229	16,123	1.42%	大買/鉅額交易
2021/04/15	8	13.52	3.2	13.53	13.55	4.8	16,064	0.03%
2021/04/13	2	13.45	15	13.45	13.40	-13	15,840	-0.08%
2021/04/12	0	0.00	1	13.40	13.40	-1	15,701	-0.01%
2021/04/09	15	13.32	0	0.00	13.30	15	15,537	0.10%
2021/04/08	1	13.30	1	13.30	13.30	0	15,456	0.00%
2021/04/01	0	0.00	0.1	13.40	13.40	-0.1	15,476	0.00%
2021/03/30	2	13.40	4	13.35	13.45	-2	15,108	-0.01%
2021/03/29	0	0.00	1	13.35	13.40	-1	14,953	-0.01%
2021/03/26	0	0.00	0.1	13.25	13.30	-0.1	14,774	0.00%
2021/03/25	0	0.00	6	13.22	13.30	-6	14,698	-0.04%
2021/03/24	0.1	13.20	2.1	13.20	13.20	-2	14,722	-0.01%
2021/03/22	15	13.10	22	13.13	13.20	-7	14,775	-0.05%
2021/03/19	5.2	13.11	0	0.00	13.10	5.2	14,780	0.04%
2021/03/18	1	13.20	0	0.00	13.20	1	14,451	0.01%
2021/03/17	12	13.20	1	13.20	13.20	11	14,523	0.08%
2021/03/16	11	13.25	0	0.00	13.30	11	14,526	0.08%
2021/03/15	11	13.30	4	13.30	13.30	7	14,569	0.05%
2021/03/12	1	13.25	2	13.20	13.25	-1	14,765	-0.01%
2021/03/11	2	13.30	0	0.00	13.30	2	14,942	0.01%
2021/03/10	10	13.26	1.5	13.20	13.20	8.5	14,777	0.06%
2021/03/09	6.7	13.09	4	13.10	13.20	2.7	14,648	0.02%
2021/03/08	4	13.00	100	13.00	13.00	-96	14,464	-0.66%
2021/03/05	105	12.95	5	13.05	13.05	100	14,321	0.70%	大買/
2021/03/04	2	13.00	0	0.00	13.00	2	14,957	0.01%
2021/03/03	0	0.00	2	13.13	13.10	-2	14,898	-0.01%
2021/03/02	2	13.00	15	13.05	12.95	-13	14,725	-0.09%
2021/02/26	1	13.00	0	0.00	12.95	1	14,593	0.01%
2021/02/25	50	13.20	8.9	13.16	13.25	41.1	14,193	0.29%
2021/02/24	12	13.06	5	13.10	13.10	7	14,062	0.05%
2021/02/23	2	13.05	2	12.95	13.05	0	14,005	0.00%
2021/02/22	2	12.90	1	12.95	12.90	1	13,870	0.01%
2021/02/18	0	0.00	7	12.94	12.90	-7	13,828	-0.05%
2021/02/17	6	12.73	0	0.00	12.90	6	13,856	0.04%
2021/02/05	1.1	12.68	2	12.60	12.70	-0.9	13,528	-0.01%
2021/02/04	8	12.55	0	0.00	12.55	8	13,555	0.06%
2021/02/03	61	12.54	0	0.00	12.55	61	13,800	0.44%
2021/02/02	12	12.69	30	12.75	12.60	-18	13,598	-0.13%
2021/01/29	32	12.55	0	0.00	12.50	32	13,397	0.24%
2021/01/28	301.5	12.61	0	0.00	12.65	301.5	13,059	2.31%	大買/鉅額交易
2021/01/27	100	12.75	0	0.00	12.70	100	12,875	0.78%
2021/01/26	100	12.70	0	0.00	12.70	100	12,815	0.78%
2021/01/25	100.5	12.70	0	0.00	12.80	100.5	12,747	0.79%
2021/01/22	1	12.80	0.2	12.85	12.70	0.8	12,781	0.01%
2021/01/21	5	12.90	2	12.90	12.80	3	12,643	0.02%
2021/01/20	7	12.83	17.4	12.92	12.80	-10.4	12,518	-0.08%
2021/01/19	0	0.00	1	13.10	13.05	-1	12,108	-0.01%
2021/01/18	1.5	13.13	0	0.00	13.05	1.5	12,036	0.01%
2021/01/15	4	13.23	0	0.00	13.15	4	11,978	0.03%
2021/01/14	0.2	13.20	0	0.00	13.30	0.2	11,951	0.00%
2021/01/13	2	13.25	2	13.30	13.25	0	11,906	0.00%
2021/01/12	2.4	13.25	0	0.00	13.20	2.4	11,791	0.02%
2021/01/11	0.2	13.30	14	13.30	13.35	-13.8	11,693	-0.12%
2021/01/08	0	0.00	7	13.29	13.30	-7	11,528	-0.06%
2021/01/07	0	0.00	10	13.15	13.15	-10	11,352	-0.09%
2021/01/06	12	13.10	1.9	13.13	13.15	10.1	11,319	0.09%
2021/01/05	0	0.00	5	13.15	13.20	-5	11,178	-0.04%
2021/01/04	0	0.00	10	13.15	13.20	-10	11,161	-0.09%
2020/12/31	0	0.00	74.8	13.20	13.25	-74.8	11,116	-0.67%
2020/12/30	1	13.20	22	13.24	13.25	-21	11,043	-0.19%
2020/12/29	0	0.00	1	13.05	13.05	-1	10,802	-0.01%
2020/12/28	8	13.00	1	13.00	13.00	7	10,776	0.06%
2020/12/25	5	13.05	0.8	13.05	13.00	4.2	10,796	0.04%
2020/12/24	3.8	13.04	0	0.00	13.05	3.8	10,897	0.04%
2020/12/23	1	13.00	0	0.00	13.00	1	10,984	0.01%
2020/12/18	2	13.08	0	0.00	13.10	2	11,499	0.02%
2020/12/17	0	0.00	0.1	13.05	13.15	-0.1	11,496	0.00%
2020/12/16	0	0.00	4	13.10	13.10	-4	11,507	-0.03%
2020/12/15	1	12.95	0	0.00	12.95	1	11,510	0.01%
2020/12/11	0	0.00	5.1	13.15	13.15	-5.1	11,613	-0.04%
2020/12/10	107	12.95	1	13.00	12.95	106	11,487	0.92%	大買/鉅額交易
2020/12/09	0	0.00	1	12.95	12.95	-1	11,395	-0.01%
2020/12/08	100	12.95	0.9	13.05	12.95	99.1	11,315	0.88%
2020/12/07	2	13.15	1	13.25	13.20	1	11,141	0.01%
2020/12/04	0.4	13.25	4.5	13.26	13.25	-4.1	11,043	-0.04%
2020/12/03	0	0.00	1.5	13.22	13.25	-1.5	11,002	-0.01%
2020/12/02	1	13.25	1	13.20	13.30	0	11,007	0.00%
2020/11/27	0	0.00	0.1	13.30	13.35	-0.1	10,464	0.00%
2020/11/26	0	0.00	3.4	13.27	13.35	-3.4	10,389	-0.03%
2020/11/24	1	13.25	0	0.00	13.30	1	10,609	0.01%
2020/11/23	20	13.30	6.3	13.33	13.35	13.7	10,605	0.13%
2020/11/19	0	0.00	0.1	13.30	13.30	-0.1	10,487	0.00%
2020/11/18	0	0.00	16	13.30	13.35	-16	10,607	-0.15%
2020/11/17	0	0.00	0.1	13.20	13.30	-0.1	10,950	0.00%
2020/11/13	0	0.00	11	13.20	13.20	-11	11,200	-0.10%
2020/11/11	2	13.28	2	13.30	13.35	0	11,179	0.00%
2020/11/10	1,000	13.11	9	13.14	13.20	991	10,959	9.04%	大買/鉅額交易
2020/11/06	0	0.00	61	12.95	13.00	-61	11,128	-0.55%
2020/11/04	11	12.80	2	12.90	12.85	9	12,653	0.07%
2020/11/03	0	0.00	0.2	12.90	12.90	-0.2	13,229	0.00%
2020/11/02	10	12.65	0	0.00	12.70	10	13,904	0.07%
2020/10/30	1	12.60	0	0.00	12.60	1	14,527	0.01%
2020/10/29	0	0.00	2	12.70	12.65	-2	14,705	-0.01%
2020/10/28	0	0.00	0	12.85	12.85	0	14,760	0.00%
2020/10/27	2	12.80	0	0.00	12.80	2	15,031	0.01%
2020/10/26	0.3	12.90	4.4	12.89	12.85	-4.1	15,143	-0.03%
2020/10/22	0	0.00	1	12.75	12.65	-1	15,670	-0.01%
2020/10/21	0	0.00	3	12.85	12.70	-3	15,885	-0.02%
2020/10/19	0	0.00	3	12.88	12.90	-3	16,071	-0.02%
2020/10/14	1	12.85	27.6	12.90	12.80	-26.6	16,205	-0.16%
2020/10/12	0	0.00	1	13.00	13.00	-1	16,449	-0.01%
2020/10/08	0	0.00	1	12.95	12.95	-1	16,505	-0.01%
2020/10/07	0	0.00	15	12.90	12.85	-15	16,512	-0.09%
2020/10/06	0	0.00	4.2	12.90	12.95	-4.2	16,647	-0.03%
2020/09/29	0	0.00	0.1	12.85	12.80	-0.1	16,857	0.00%
2020/09/25	2	12.50	14	12.54	12.50	-12	17,314	-0.07%
2020/09/24	16	12.61	0	0.00	12.40	16	17,335	0.09%
2020/09/23	5	12.80	0	12.85	12.75	5	17,165	0.03%
2020/09/22	13	12.89	56	12.85	12.85	-43	17,100	-0.25%
2020/09/21	2	13.00	65	13.00	12.95	-63	17,166	-0.37%
2020/09/17	10	13.00	0	0.00	13.05	10	17,237	0.06%
2020/09/16	1	13.10	4	13.13	13.15	-3	17,370	-0.02%
2020/09/14	0	0.00	25.2	13.07	13.10	-25.2	17,764	-0.14%
2020/09/11	0	0.00	0.2	13.15	13.10	-0.2	18,017	0.00%
2020/09/10	0.5	13.10	0	13.10	13.05	0.5	18,090	0.00%
2020/09/09	11	12.95	1.1	13.10	13.00	9.9	18,132	0.05%
2020/09/08	10	13.00	0	0.00	13.00	10	18,222	0.05%
2020/09/07	5	13.00	0	0.00	13.05	5	18,512	0.03%
2020/09/04	5	12.95	0	0.00	13.00	5	18,794	0.03%
2020/09/03	30	13.05	1	13.05	13.05	29	18,830	0.15%
2020/09/02	7	13.08	0	0.00	13.05	7	18,841	0.04%
2020/09/01	1	13.15	7	13.17	13.15	-6	19,018	-0.03%
2020/08/31	0	0.00	2	13.30	13.25	-2	19,164	-0.01%
2020/08/28	1	13.20	0.1	13.20	13.15	0.9	19,252	0.00%
2020/08/27	2	13.15	2	13.25	13.20	0	19,584	0.00%
2020/08/26	2	13.20	0	0.00	13.25	2	19,801	0.01%
2020/08/25	0	0.00	1	13.20	13.25	-1	20,076	0.00%
2020/08/24	15	13.41	0	0.00	13.15	15	20,724	0.07%
2020/08/21	7	13.41	69	13.16	13.45	-62	20,731	-0.30%
2020/08/20	7	13.01	2	13.00	13.00	5	20,427	0.02%
2020/08/19	4	13.20	30	13.25	13.15	-26	20,199	-0.13%
2020/08/18	0	0.00	40	13.20	13.20	-40	20,173	-0.20%
2020/08/17	0	0.00	55.8	13.14	13.20	-55.8	20,374	-0.27%
2020/08/14	2	13.15	0	0.00	13.15	2	20,490	0.01%
2020/08/13	5	13.14	41	13.15	13.20	-36	20,576	-0.17%
2020/08/12	27	13.21	35	13.20	13.25	-8	20,564	-0.04%
2020/08/11	14	13.10	5	13.10	13.10	9	20,388	0.04%
2020/08/10	7	13.89	11	13.90	13.85	-4	19,695	-0.02%
2020/08/07	6	13.80	6	13.85	13.85	0	19,168	0.00%
2020/08/06	26	13.90	3	13.83	13.90	23	18,712	0.12%
2020/08/05	6.3	13.60	17	13.61	13.65	-10.7	18,234	-0.06%
2020/08/03	6	13.38	0	0.00	13.35	6	17,635	0.03%
2020/07/30	0	0.00	1	13.50	13.45	-1	17,523	-0.01%
2020/07/29	14	13.39	0	0.00	13.40	14	17,562	0.08%
2020/07/28	3	13.30	0	0.00	13.25	3	17,790	0.02%
2020/07/27	37	13.41	0	0.00	13.35	37	17,993	0.21%
2020/07/24	1	13.45	0	0.00	13.45	1	17,994	0.01%
2020/07/23	10	13.55	0.5	13.55	13.55	9.5	18,076	0.05%
2020/07/22	0.1	13.50	0.1	13.50	13.60	-0.1	18,153	0.00%
2020/07/20	1	13.50	0	0.00	13.45	1	18,233	0.01%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/16	86	13.55	0	0.00	13.50	86	18,613	0.46%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	1	13.55	0	0.00	13.55	1	18,649	0.01%
2020/07/13	1	13.55	2	13.55	13.60	-1	18,961	-0.01%
2020/07/09	0	13.50	0	0.00	13.55	0	19,296	0.00%
2020/07/08	0	13.55	0	0.00	13.60	0	19,481	0.00%
2020/07/07	1	13.55	0	0.00	13.60	1	19,531	0.01%
2020/07/06	0	0.00	6	13.57	13.65	-6	19,441	-0.03%
2020/07/03	10	13.45	0	0.00	13.50	10	19,365	0.05%
2020/06/30	1	13.40	0	0.00	13.35	1	19,927	0.01%
2020/06/29	3	13.33	0	0.00	13.30	3	20,145	0.01%
2020/06/24	0	0.00	1	13.50	13.55	-1	20,258	0.00%
2020/06/19	4	13.20	0	0.00	13.20	4	21,470	0.02%
2020/06/18	70	13.38	0	0.00	13.35	70	21,604	0.32%
2020/06/15	6	13.21	1	13.25	13.20	5	24,374	0.02%
2020/06/12	4	13.18	0	0.00	13.20	4	25,158	0.02%
2020/06/11	7	13.47	27.5	13.46	13.40	-20.5	25,695	-0.08%
2020/06/10	1	13.55	11	13.61	13.70	-10	26,204	-0.04%
2020/06/09	6	13.56	0	0.00	13.50	6	27,071	0.02%
2020/06/08	0.6	13.60	0	0.00	13.60	0.6	27,772	0.00%
2020/06/05	3	13.43	0	0.00	13.40	3	27,939	0.01%
2020/06/04	10	13.45	0	0.00	13.55	10	28,337	0.04%
2020/06/03	5	13.50	12	13.54	13.60	-7	28,680	-0.02%
2020/06/01	1	13.20	0	0.00	13.20	1	28,555	0.00%
2020/05/28	2	12.65	0	0.00	12.70	2	28,082	0.01%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/26	0	0.00	33.3	12.70	12.70	-33.3	28,615	-0.12%
2020/05/25	0	0.00	6.3	12.47	12.50	-6.3	28,655	-0.02%
2020/05/22	3	12.52	0	0.00	12.50	3	28,785	0.01%
2020/05/21	0	0.00	9	12.64	12.65	-9	28,632	-0.03%
2020/05/20	2	12.63	7.4	12.60	12.65	-5.4	28,628	-0.02%
2020/05/14	2	12.33	22.3	12.33	12.30	-20.3	28,941	-0.07%
2020/05/13	0	0.00	3.7	12.50	12.45	-3.7	28,667	-0.01%
2020/05/12	7	12.51	1	12.55	12.45	6	28,707	0.02%
2020/05/11	15	12.65	27	12.52	12.60	-12	28,559	-0.04%
2020/05/08	0	0.00	71	12.35	12.35	-71	28,440	-0.25%
2020/05/05	11	12.35	8	12.36	12.30	3	28,519	0.01%
2020/05/04	55	12.16	3	12.30	12.25	52	28,524	0.18%
2020/04/30	9.2	12.66	49	12.61	12.75	-39.8	28,288	-0.14%
2020/04/29	4	12.33	10	12.25	12.35	-6	28,319	-0.02%
2020/04/27	0	0.00	5	12.05	12.00	-5	29,104	-0.02%
2020/04/24	4	11.75	0	0.00	11.70	4	29,249	0.01%
2020/04/23	8	11.80	0	0.00	11.80	8	29,311	0.03%
2020/04/22	2	11.80	1	11.75	11.85	1	29,305	0.00%
2020/04/21	15	11.89	0	0.00	11.75	15	29,380	0.05%
2020/04/20	4	12.20	5	12.20	12.20	-1	29,082	0.00%
2020/04/17	2	12.30	8	12.37	12.25	-6	29,055	-0.02%
2020/04/16	1	12.20	0	0.00	12.25	1	28,844	0.00%
2020/04/14	1	12.05	0	0.00	12.20	1	28,344	0.00%
2020/04/13	12	11.99	0	0.00	12.00	12	28,111	0.04%
2020/04/10	14	12.20	4.6	12.17	12.25	9.4	27,918	0.03%
2020/04/09	5	11.86	11	11.90	11.95	-6	27,818	-0.02%
2020/04/08	3	11.73	0	0.00	11.80	3	27,779	0.01%
2020/04/07	2	11.68	0	0.00	11.70	2	27,564	0.01%
2020/04/06	1	11.65	0	0.00	11.70	1	27,415	0.00%
2020/04/01	12	11.62	0	0.00	11.60	12	27,004	0.04%
2020/03/31	12	11.78	0	0.00	11.70	12	26,772	0.04%
2020/03/30	3	11.70	0	0.00	11.80	3	26,379	0.01%
2020/03/27	7	11.86	10	11.85	11.85	-3	26,118	-0.01%
2020/03/26	1	11.70	0	0.00	11.60	1	25,688	0.00%
2020/03/25	6	11.78	62	11.78	11.70	-56	25,584	-0.22%
2020/03/24	5	10.88	0	0.00	11.05	5	25,066	0.02%
2020/03/23	5	10.36	0	0.00	10.50	5	24,761	0.02%
2020/03/20	15	10.55	15.5	10.67	10.85	-0.5	24,406	0.00%
2020/03/19	103	10.53	0.2	10.30	10.30	102.8	23,266	0.44%	大買/鉅額交易
2020/03/18	5	11.51	3	11.48	11.40	2	21,943	0.01%
2020/03/17	4	12.13	0	0.00	11.95	4	21,157	0.02%
2020/03/16	3	12.63	1	12.95	12.55	2	20,307	0.01%
2020/03/13	55.2	12.55	66.5	12.80	13.15	-11.3	19,496	-0.06%
2020/03/12	83	13.49	42	13.68	13.50	41	18,503	0.22%
2020/03/11	3	13.90	0	0.00	13.90	3	17,683	0.02%
2020/03/10	2	13.78	83	13.87	13.95	-81	17,321	-0.47%
2020/03/09	29	13.89	10.8	13.92	13.85	18.2	16,788	0.11%
2020/03/06	9	14.06	0	0.00	14.05	9	16,194	0.06%
2020/03/05	2	14.15	10	14.20	14.20	-8	15,879	-0.05%
2020/03/04	7	14.14	0	0.00	14.20	7	15,929	0.04%
2020/03/03	1	14.10	10.8	14.11	14.20	-9.8	15,689	-0.06%
2020/03/02	36.1	14.04	2	14.10	14.00	34.1	15,503	0.22%
2020/02/27	11	14.28	10	14.30	14.20	1	15,577	0.01%
2020/02/26	3	14.30	47.7	14.28	14.35	-44.7	15,332	-0.29%
2020/02/25	7	14.39	0	0.00	14.35	7	15,157	0.05%
2020/02/24	5	14.47	0	0.00	14.45	5	15,048	0.03%
2020/02/21	4	14.63	0	0.00	14.60	4	14,991	0.03%
2020/02/20	8	14.66	14	14.65	14.65	-6	14,871	-0.04%
2020/02/19	2	14.60	0	0.00	14.65	2	14,645	0.01%
2020/02/18	0	0.00	10	14.50	14.50	-10	14,435	-0.07%
2020/02/12	0	0.00	50	14.40	14.40	-50	14,488	-0.35%
2020/02/07	1	14.35	13	14.35	14.30	-12	14,858	-0.08%
2020/02/06	0	0.00	17.9	14.41	14.45	-17.9	14,881	-0.12%
2020/02/05	1	14.35	20.4	14.30	14.35	-19.4	14,931	-0.13%
2020/02/03	8	13.91	1	13.95	14.15	7	15,126	0.05%
2020/01/31	9.2	14.18	0	0.00	14.15	9.2	14,723	0.06%
2020/01/30	71	14.17	100	14.29	14.10	-29	14,635	-0.20%
2020/01/20	10	14.74	29	14.76	14.70	-19	13,737	-0.14%
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/15	3	14.48	10	14.55	14.55	-7	13,176	-0.05%
2020/01/10	1	14.40	0	0.00	14.45	1	12,926	0.01%
2020/01/08	8	14.31	0	0.00	14.30	8	12,861	0.06%
2020/01/06	6	14.40	0	0.00	14.40	6	12,827	0.05%
2020/01/03	0.3	14.55	0	0.00	14.55	0.3	12,816	0.00%
2020/01/02	2	14.45	599	14.52	14.55	-597	12,789	-4.67%	大賣/鉅額交易
2019/12/31	1	14.50	100	14.50	14.50	-99	12,740	-0.78%
2019/12/30	1	14.50	0.8	14.60	14.60	0.2	12,754	0.00%
2019/12/27	0	0.00	0.1	14.55	14.60	-0.1	12,724	0.00%
2019/12/26	0	0.00	10.2	14.50	14.55	-10.2	12,786	-0.08%
2019/12/25	2	14.50	0	0.00	14.55	2	12,927	0.02%
2019/12/24	10	14.55	0.7	14.50	14.50	9.3	12,963	0.07%
2019/12/20	1.8	14.55	80	14.60	14.55	-78.2	13,018	-0.60%
2019/12/19	0	0.00	1	14.55	14.60	-1	12,793	-0.01%
2019/12/18	0	0.00	7	14.54	14.55	-7	12,683	-0.06%
2019/12/17	0	0.00	10.1	14.45	14.50	-10.1	12,701	-0.08%
2019/12/16	1	14.45	0	0.00	14.45	1	12,699	0.01%
2019/12/13	0	0.00	1	14.35	14.40	-1	12,764	-0.01%
2019/12/12	3	14.30	1	14.30	14.30	2	12,838	0.02%
2019/12/10	0	0.00	18.1	14.25	14.30	-18.1	12,974	-0.14%
2019/12/06	0	0.00	1	14.30	14.25	-1	13,358	-0.01%
2019/12/05	6	14.34	0	0.00	14.35	6	13,513	0.04%
2019/12/04	0	14.30	0	0.00	14.30	0	13,687	0.00%
2019/12/03	2.8	14.31	0	0.00	14.35	2.8	13,785	0.02%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/28	0	0.00	1	14.40	14.35	-1	14,005	-0.01%
2019/11/27	0.1	14.40	0	0.00	14.45	0.1	14,641	0.00%
2019/11/26	20.1	14.45	0	0.00	14.40	20.1	15,293	0.13%
2019/11/25	20	14.40	0	0.00	14.40	20	14,698	0.14%
2019/11/21	1	14.25	0	0.00	14.25	1	15,087	0.01%
2019/11/20	2	14.35	1	14.40	14.40	1	15,022	0.01%
2019/11/18	0	0.00	6.5	14.35	14.40	-6.5	15,048	-0.04%
2019/11/15	0	0.00	2	14.30	14.30	-2	15,055	-0.01%
2019/11/13	0	0.00	2	14.35	14.30	-2	15,230	-0.01%
2019/11/12	10	14.40	0	0.00	14.40	10	15,254	0.07%
2019/11/11	1	14.35	0	0.00	14.35	1	15,285	0.01%
2019/11/08	0	0.00	0.1	14.45	14.50	-0.1	15,255	0.00%
2019/11/07	0	0.00	10.3	14.50	14.45	-10.3	15,590	-0.07%
2019/11/06	4	14.43	2	14.45	14.45	2	15,762	0.01%
2019/11/05	0	0.00	10	14.40	14.40	-10	15,751	-0.06%
2019/11/04	0	0.00	10	14.30	14.30	-10	15,825	-0.06%
2019/10/31	15	14.28	1	14.15	14.15	14	16,057	0.09%
2019/10/30	2	14.10	0	0.00	14.10	2	15,777	0.01%
2019/10/25	0	0.00	7	14.00	14.00	-7	15,945	-0.04%
2019/10/24	0	0.00	0.6	14.00	14.00	-0.6	15,989	0.00%
2019/10/23	5	13.96	0	0.00	13.95	5	16,119	0.03%
2019/10/22	1	13.95	11	14.00	14.00	-10	16,269	-0.06%
2019/10/18	0.8	13.95	1	13.95	13.95	-0.2	16,510	0.00%
2019/10/15	0	0.00	115	13.90	13.90	-115	17,071	-0.67%	大賣/鉅額交易
2019/10/14	0	0.00	1	13.85	13.90	-1	17,143	-0.01%
2019/10/08	3	13.80	0	0.00	13.85	3	17,366	0.02%
2019/10/07	14	13.77	0	0.00	13.80	14	17,448	0.08%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	0	0.00	40	14.00	13.90	-40	17,541	-0.23%
2019/09/27	1.1	13.86	1	13.90	13.85	0.1	17,350	0.00%
2019/09/26	0	0.00	6	13.99	13.95	-6	17,368	-0.03%
2019/09/25	0	0.00	1	13.95	13.95	-1	17,395	-0.01%
2019/09/23	0	0.00	1.4	14.10	14.00	-1.4	17,383	-0.01%
2019/09/20	1	14.05	2	14.10	14.10	-1	17,518	-0.01%
2019/09/18	0	0.00	34	14.10	14.10	-34	17,236	-0.20%
2019/09/17	0	0.00	5.1	14.00	14.00	-5.1	17,057	-0.03%
2019/09/16	2	13.85	5	13.90	13.85	-3	17,059	-0.02%
2019/09/12	0.3	13.95	0	0.00	13.85	0.3	17,050	0.00%
2019/09/10	0	0.00	1	13.85	13.90	-1	17,039	-0.01%
2019/09/09	0	0.00	22	13.80	13.80	-22	16,822	-0.13%
2019/09/03	0	0.00	0.1	13.55	13.45	-0.1	16,973	0.00%
2019/09/02	0	0.00	4.7	13.46	13.45	-4.7	17,144	-0.03%
2019/08/30	53	13.35	0	0.00	13.40	53	17,252	0.31%
2019/08/29	16	13.36	0	0.00	13.35	16	16,717	0.10%
2019/08/28	1	13.50	7	13.50	13.50	-6	16,111	-0.04%
2019/08/27	4	13.48	0	0.00	13.45	4	16,227	0.02%
2019/08/26	0.1	13.60	0	0.00	13.50	0.1	16,116	0.00%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/22	7	13.65	0	0.00	13.70	7	16,110	0.04%
2019/08/21	1	13.60	10	13.60	13.65	-9	17,472	-0.05%
2019/08/20	2.8	13.68	0	0.00	13.65	2.8	17,581	0.02%
2019/08/14	3	13.65	0	0.00	13.65	3	17,700	0.02%
2019/08/13	8	13.67	0	0.00	13.60	8	17,669	0.05%
2019/08/12	9	13.71	0	0.00	13.70	9	17,584	0.05%
2019/08/08	1	14.30	0	0.00	14.30	1	17,240	0.01%
2019/08/07	3.3	14.27	0	0.00	14.35	3.3	16,817	0.02%
2019/08/06	21	14.11	2	14.33	14.35	19	16,932	0.11%
2019/08/02	10	14.30	1	14.30	14.25	9	16,717	0.05%
2019/08/01	84	14.50	81	14.60	14.45	3	16,650	0.02%
2019/07/31	2	14.70	22	14.70	14.60	-20	16,544	-0.12%
2019/07/29	12	14.65	0	0.00	14.70	12	16,445	0.07%
2019/07/26	2	14.68	0	0.00	14.65	2	16,678	0.01%
2019/07/24	4	14.60	2	14.55	14.55	2	16,819	0.01%
2019/07/23	2	14.75	10	14.80	14.65	-8	17,011	-0.05%
2019/07/22	3	14.75	5	14.75	14.75	-2	17,563	-0.01%
2019/07/19	5	14.70	0	0.00	14.70	5	17,729	0.03%
2019/07/18	0	0.00	2	14.65	14.65	-2	17,732	-0.01%
2019/07/17	1	14.60	2	14.60	14.65	-1	17,651	-0.01%
2019/07/16	1	14.55	0	0.00	14.55	1	17,741	0.01%
2019/07/12	0	0.00	0.4	14.55	14.55	-0.4	17,662	0.00%
2019/07/10	0	0.00	1	14.35	14.40	-1	17,438	-0.01%
2019/07/08	0	0.00	1	14.35	14.40	-1	17,633	-0.01%
2019/07/04	1	14.30	4	14.26	14.35	-3	17,888	-0.02%
2019/07/03	0	0.00	16	14.25	14.30	-16	17,897	-0.09%
2019/07/02	11	14.30	2	14.30	14.25	9	17,951	0.05%
2019/07/01	6	14.30	0	0.00	14.30	6	17,976	0.03%
2019/06/27	6	14.31	0	0.00	14.30	6	17,996	0.03%
2019/06/25	2	14.30	0	0.00	14.35	2	18,010	0.01%
2019/06/21	5	14.30	20	14.35	14.35	-15	18,238	-0.08%
2019/06/20	0	0.00	10	14.35	14.35	-10	18,312	-0.05%
2019/06/19	0	0.00	2	14.20	14.30	-2	18,669	-0.01%
2019/06/18	0	0.00	2.1	14.15	14.20	-2.1	18,541	-0.01%
2019/06/17	10	14.15	1	14.20	14.15	9	18,696	0.05%
2019/06/14	12	14.05	2	14.10	14.15	10	18,893	0.05%
2019/06/13	2	14.05	0	0.00	14.05	2	18,937	0.01%
2019/06/12	19	14.03	10	14.00	14.05	9	18,976	0.05%
2019/06/11	1	14.25	0	0.00	14.15	1	18,809	0.01%
2019/06/06	5	14.25	60	14.27	14.25	-55	18,749	-0.29%
2019/06/04	5	14.20	0	0.00	14.10	5	19,525	0.03%
2019/06/03	10	14.00	12	14.10	14.15	-2	19,528	-0.01%
2019/05/31	0	0.00	1	14.10	14.10	-1	19,408	-0.01%
2019/05/30	0	0.00	6	13.95	14.00	-6	19,139	-0.03%
2019/05/28	0	0.00	1	14.10	13.90	-1	19,593	-0.01%
2019/05/27	0	0.00	20	14.05	14.10	-20	18,394	-0.11%
2019/05/24	1	13.90	0	0.00	14.00	1	18,252	0.01%
2019/05/23	27	13.85	1	13.90	13.95	26	18,161	0.14%
2019/05/22	25	13.85	0	0.00	13.85	25	18,265	0.14%
2019/05/21	5	13.90	10.2	13.95	14.00	-5.2	18,406	-0.03%
2019/05/20	26	13.75	30	13.77	13.85	-4	18,269	-0.02%
2019/05/17	27	13.75	0	0.00	13.75	27	18,335	0.15%
2019/05/16	88	13.73	0	0.00	13.70	88	18,410	0.48%
2019/05/15	53	13.77	3	13.85	13.75	50	18,301	0.27%
2019/05/14	15	13.75	0	0.00	13.75	15	18,286	0.08%
2019/05/10	55	13.90	0	0.00	13.85	55	18,186	0.30%
2019/05/09	11	13.95	10	13.90	13.85	1	18,350	0.01%
2019/05/08	5.9	14.05	0	0.00	14.05	5.9	18,217	0.03%
2019/05/07	1	13.90	0	0.00	13.95	1	18,179	0.01%
2019/05/06	17	13.89	0	13.95	13.85	17	18,278	0.09%
2019/05/03	16	14.00	0	0.00	14.00	16	18,092	0.09%
2019/05/02	6	14.01	0	0.00	14.10	6	17,827	0.03%
2019/04/29	10	13.95	15	14.00	14.00	-5	17,960	-0.03%
2019/04/26	7	13.85	0	0.00	13.90	7	17,634	0.04%
2019/04/25	6	14.16	0	0.00	14.10	6	16,934	0.04%
2019/04/24	11	14.15	43.4	14.30	14.20	-32.4	16,893	-0.19%
2019/04/23	0	0.00	10	14.20	14.15	-10	16,882	-0.06%
2019/04/19	0	0.00	7	14.24	14.25	-7	16,670	-0.04%
2019/04/17	0	0.00	1	14.20	14.20	-1	16,974	-0.01%
2019/04/16	2	14.23	0	0.00	14.20	2	16,985	0.01%
2019/04/12	1	14.20	2.1	14.20	14.20	-1.1	17,108	-0.01%
2019/04/11	0	0.00	21	14.30	14.25	-21	16,935	-0.12%
2019/04/09	0	0.00	20	14.20	14.25	-20	16,839	-0.12%
2019/04/08	1	14.10	34.3	14.13	14.15	-33.3	16,866	-0.20%
2019/04/02	4	14.05	0	0.00	14.10	4	17,161	0.02%
2019/04/01	1	14.05	0	0.00	14.00	1	17,226	0.01%
2019/03/29	6	14.00	14	14.00	14.05	-8	17,144	-0.05%
2019/03/28	1	13.95	0.7	13.95	13.95	0.3	17,027	0.00%
2019/03/27	1	13.95	0	14.00	13.95	1	17,111	0.01%
2019/03/26	0	0.00	13	14.00	14.00	-13	17,109	-0.08%
2019/03/25	2	13.78	0	0.00	13.85	2	17,336	0.01%
2019/03/22	15	13.92	0	0.00	13.85	15	17,093	0.09%
2019/03/21	5	13.95	0	0.00	14.00	5	16,710	0.03%
2019/03/20	0	0.00	1	14.00	14.00	-1	16,833	-0.01%
2019/03/19	0	0.00	1	13.95	14.00	-1	16,689	-0.01%
2019/03/18	0	13.95	0	0.00	13.90	0	16,585	0.00%
2019/03/15	0	0.00	0.6	13.90	13.85	-0.6	16,712	0.00%
2019/03/14	0	0.00	1	13.75	13.75	-1	16,591	-0.01%
2019/03/13	0	0.00	1	13.75	13.75	-1	16,703	-0.01%
2019/03/12	2	13.73	0	0.00	13.75	2	16,757	0.01%
2019/03/11	21	13.69	0	0.00	13.65	21	16,589	0.13%
2019/03/08	2	13.85	0	0.00	13.85	2	15,595	0.01%
2019/03/07	3	13.95	5	13.95	13.95	-2	15,702	-0.01%
2019/03/06	3	13.93	0	0.00	14.00	3	15,935	0.02%
2019/03/05	1	13.90	0.4	14.00	13.90	0.6	16,045	0.00%
2019/03/04	3	13.88	0	0.00	13.95	3	16,225	0.02%
2019/02/27	0	0.00	2	13.95	13.95	-2	16,183	-0.01%
2019/02/26	1	13.95	0.7	14.00	13.95	0.3	16,222	0.00%
2019/02/25	3.2	13.91	400	13.90	14.00	-396.8	16,290	-2.44%	大賣/鉅額交易
2019/02/22	0	0.00	5	13.95	13.95	-5	16,398	-0.03%
2019/02/20	1	13.90	5	13.88	13.90	-4	16,535	-0.02%
2019/02/19	3	13.77	25	13.80	13.80	-22	16,462	-0.13%
2019/02/18	6	13.76	2	13.75	13.80	4	16,430	0.02%
2019/02/14	0	0.00	0.2	13.70	13.65	-0.2	16,621	0.00%
2019/02/13	1	13.60	50	13.60	13.60	-49	16,717	-0.29%
2019/02/12	1	13.60	0	0.00	13.65	1	16,829	0.01%
2019/02/11	101	13.60	0	0.00	13.65	101	16,800	0.60%	大買/鉅額交易
2019/01/30	2	13.53	0	0.00	13.60	2	16,820	0.01%
2019/01/29	70	13.40	0	0.00	13.50	70	16,733	0.42%
2019/01/28	38	13.45	0	0.00	13.45	38	16,754	0.23%
2019/01/24	7	13.30	0	0.00	13.30	7	16,586	0.04%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	8	13.30	0	0.00	13.30	8	16,457	0.05%
2019/01/17	50	13.28	15	13.30	13.35	35	16,659	0.21%
2019/01/16	5	13.35	0	0.00	13.30	5	16,779	0.03%
2019/01/15	0	0.00	23	13.37	13.45	-23	16,635	-0.14%
2019/01/11	1	13.25	0	0.00	13.30	1	16,769	0.01%
2019/01/10	4	13.25	5	13.20	13.35	-1	16,581	-0.01%
2019/01/09	0	0.00	15	13.42	13.45	-15	16,565	-0.09%
2019/01/08	16	13.25	100.5	13.25	13.25	-84.5	16,487	-0.51%
2019/01/07	1	13.15	1	13.35	13.35	0	16,653	0.00%
2019/01/04	50	13.03	0	0.00	13.00	50	16,888	0.30%
2019/01/03	5	13.10	0	0.00	13.10	5	17,612	0.03%
2019/01/02	30	13.05	0	0.00	13.10	30	17,693	0.17%
2018/12/28	27	13.10	0	0.00	13.05	27	17,671	0.15%
2018/12/26	17	12.97	0	0.00	12.95	17	17,890	0.10%
2018/12/25	5	13.05	50	13.00	13.05	-45	17,653	-0.25%
2018/12/22	11	13.19	0	0.00	13.20	11	17,548	0.06%
2018/12/21	5	13.25	0	0.00	13.25	5	17,596	0.03%
2018/12/20	7	13.25	0	0.00	13.25	7	17,717	0.04%
2018/12/19	0	0.00	3	13.32	13.35	-3	17,629	-0.02%
2018/12/18	24	13.26	0	0.00	13.25	24	17,601	0.14%
2018/12/17	53	13.40	0	0.00	13.35	53	17,599	0.30%
2018/12/14	57	13.40	0	0.00	13.45	57	17,740	0.32%
2018/12/11	11	13.35	0	0.00	13.35	11	17,482	0.06%
2018/12/10	19	13.40	0	13.45	13.35	19	17,429	0.11%
2018/12/07	0	0.00	2	13.50	13.50	-2	17,192	-0.01%
2018/12/06	13	13.45	0	0.00	13.45	13	17,179	0.08%
2018/12/05	1	13.50	0	0.00	13.55	1	17,221	0.01%
2018/12/04	3	13.60	0	0.00	13.65	3	17,242	0.02%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/29	14	13.50	0	0.00	13.50	14	17,363	0.08%
2018/11/27	3	13.45	0	0.00	13.45	3	16,987	0.02%
2018/11/26	12	13.55	0	0.00	13.50	12	17,020	0.07%
2018/11/23	16	13.50	0	0.00	13.50	16	16,853	0.09%
2018/11/22	5	13.63	0	0.00	13.60	5	16,676	0.03%
2018/11/20	3	13.80	0	0.00	13.75	3	16,426	0.02%
2018/11/15	10	13.80	0	0.00	13.80	10	18,376	0.05%
2018/11/14	6	13.73	59.4	13.75	13.80	-53.4	19,334	-0.28%
2018/11/12	1	13.75	0	0.00	13.80	1	19,713	0.01%
2018/11/08	0	0.00	30.4	13.95	14.05	-30.4	20,046	-0.15%
2018/11/06	5	13.95	0	0.00	13.85	5	20,262	0.02%
2018/11/05	0	0.00	50	13.75	13.85	-50	20,550	-0.24%
2018/11/02	1	13.65	2	13.68	13.75	-1	20,877	0.00%
2018/10/30	0	0.00	4	13.35	13.50	-4	21,577	-0.02%
2018/10/29	4	13.33	0	0.00	13.35	4	21,656	0.02%
2018/10/26	22	13.40	0	0.00	13.40	22	21,831	0.10%
2018/10/25	3	13.42	0	0.00	13.40	3	21,800	0.01%
2018/10/24	0	0.00	142	13.55	13.65	-142	21,778	-0.65%	大賣/鉅額交易
2018/10/23	1	13.75	0	0.00	13.70	1	21,699	0.00%
2018/10/22	1	13.75	0	0.00	13.90	1	21,736	0.00%
2018/10/19	33	13.80	0	0.00	13.75	33	21,778	0.15%
2018/10/18	1	13.95	0.2	14.00	13.90	0.8	21,590	0.00%
2018/10/16	15.6	13.97	2	14.05	14.00	13.6	21,573	0.06%
2018/10/15	4	14.00	0	0.00	13.95	4	21,462	0.02%
2018/10/12	0	0.00	7.1	13.97	14.15	-7.1	21,219	-0.03%
2018/10/11	72	13.99	2	13.95	13.90	70	20,843	0.34%
2018/10/09	1	14.40	11	14.44	14.40	-10	20,095	-0.05%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/05	7	14.49	15	14.50	14.45	-8	20,007	-0.04%
2018/10/04	6	14.56	15	14.55	14.60	-9	19,791	-0.05%
2018/10/02	4	14.75	16	14.80	14.75	-12	19,642	-0.06%
2018/10/01	1	14.85	20.9	14.78	14.85	-19.9	19,487	-0.10%
2018/09/28	0	0.00	2	14.75	14.75	-2	19,516	-0.01%
2018/09/25	1	14.65	1	14.75	14.70	0	19,208	0.00%
2018/09/21	4.9	14.62	16	14.70	14.70	-11.1	19,115	-0.06%
2018/09/19	1	14.50	0	0.00	14.55	1	18,727	0.01%
2018/09/17	0	0.00	0.1	14.50	14.40	-0.1	18,647	0.00%
2018/09/14	1.9	14.42	0	0.00	14.35	1.9	18,691	0.01%
2018/09/13	0	0.00	1	14.35	14.35	-1	18,629	-0.01%
2018/09/12	1	14.15	1	14.20	14.15	0	18,675	0.00%
2018/09/11	217	14.09	0	0.00	14.10	217	18,757	1.16%	大買/鉅額交易
2018/09/10	18	14.07	1	14.05	14.10	17	18,765	0.09%
2018/09/07	83	14.22	1	14.30	14.15	82	18,837	0.44%
2018/09/06	1	14.30	1	14.40	14.25	0	18,861	0.00%
2018/09/05	2	14.33	0	0.00	14.30	2	18,788	0.01%
2018/09/04	2	14.40	0	0.00	14.40	2	18,821	0.01%
2018/09/03	2	14.45	0	0.00	14.45	2	18,874	0.01%
2018/08/30	6	14.39	0	0.00	14.35	6	19,020	0.03%
2018/08/29	3	14.43	2	14.45	14.50	1	19,044	0.01%
2018/08/28	32	14.45	4	14.50	14.45	28	19,145	0.15%
2018/08/27	0	0.00	22.4	14.38	14.40	-22.4	19,145	-0.12%
2018/08/24	60	14.26	2	14.35	14.25	58	19,188	0.30%
2018/08/23	66	14.38	0	0.00	14.35	66	19,121	0.35%
2018/08/22	126	14.48	51	14.55	14.55	75	18,738	0.40%	大買/
2018/08/21	5	15.34	153	15.29	15.35	-148	17,223	-0.86%	大賣/鉅額交易
2018/08/20	17	15.17	132.9	15.15	15.10	-115.9	16,252	-0.71%	大賣/鉅額交易
2018/08/17	0	0.00	0.2	15.00	15.00	-0.2	15,675	0.00%
2018/08/16	3	14.85	1	14.95	14.90	2	15,468	0.01%
2018/08/15	2	14.98	0	0.00	14.95	2	15,153	0.01%
2018/08/14	0	0.00	70	15.05	15.05	-70	14,943	-0.47%
2018/08/13	11	15.00	20	15.05	15.00	-9	14,941	-0.06%
2018/08/10	0	0.00	10.3	15.10	15.10	-10.3	14,706	-0.07%
2018/08/09	2	14.98	0	0.00	14.90	2	14,439	0.01%
2018/08/08	0	0.00	1	14.95	15.00	-1	14,035	-0.01%
2018/08/07	8	14.91	0	0.00	14.90	8	13,985	0.06%
2018/08/06	25	14.98	50	15.05	14.90	-25	13,871	-0.18%
2018/07/30	0	0.00	20	14.93	15.00	-20	13,363	-0.15%
2018/07/26	0	0.00	6	14.90	14.90	-6	13,298	-0.05%
2018/07/25	0	0.00	5	14.80	14.80	-5	13,372	-0.04%
2018/07/18	6	14.60	0	0.00	14.65	6	13,543	0.04%
2018/07/17	50	14.50	0	0.00	14.55	50	13,553	0.37%
2018/07/16	30	14.50	0	0.00	14.45	30	13,464	0.22%
2018/07/11	2	14.35	0.8	14.45	14.40	1.2	13,462	0.01%
2018/07/09	0	0.00	0.2	14.30	14.30	-0.2	13,454	0.00%
2018/07/06	0	0.00	1	14.15	14.15	-1	13,456	-0.01%
2018/07/03	55	14.32	0	0.00	14.25	55	13,666	0.40%
2018/07/02	39	14.40	0	0.00	14.40	39	13,685	0.28%
2018/06/29	2	14.38	5	14.35	14.40	-3	13,771	-0.02%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	2	14.50	0	0.00	14.40	2	13,809	0.01%
2018/06/25	2	14.50	0	0.00	14.45	2	13,897	0.01%
2018/06/20	7	14.40	0	0.00	14.50	7	14,323	0.05%
2018/06/19	3	14.43	3	14.50	14.40	0	14,323	0.00%
2018/06/15	3	14.50	2	14.55	14.55	1	14,339	0.01%
2018/06/14	2	14.60	0	0.00	14.45	2	14,223	0.01%
2018/06/13	1	14.80	0	0.00	14.75	1	14,065	0.01%
2018/06/08	0	0.00	30	15.00	14.95	-30	14,340	-0.21%
2018/06/07	0	0.00	2	14.95	15.05	-2	14,243	-0.01%
2018/06/05	2	14.95	1	14.95	15.00	1	14,115	0.01%
2018/06/01	0	0.00	1	14.80	14.80	-1	13,808	-0.01%
2018/05/31	3	14.63	0	0.00	14.75	3	13,701	0.02%
2018/05/30	16	14.62	0	0.00	14.55	16	13,274	0.12%
2018/05/25	1	14.80	0	0.00	14.80	1	13,337	0.01%
2018/05/24	0	0.00	5	14.85	14.85	-5	13,445	-0.04%
2018/05/23	0	0.00	12	14.80	14.80	-12	13,557	-0.09%
2018/05/22	2	14.85	1	14.85	14.85	1	13,697	0.01%
2018/05/21	10	14.85	7	14.89	14.90	3	13,831	0.02%
2018/05/18	6	14.76	61	14.80	14.80	-55	13,868	-0.40%
2018/05/17	5	14.75	0	0.00	14.70	5	13,999	0.04%
2018/05/16	2	14.65	33	14.65	14.70	-31	14,038	-0.22%
2018/05/15	5	14.57	0.6	14.60	14.60	4.4	14,658	0.03%
2018/05/14	2	14.60	0	0.00	14.60	2	15,487	0.01%
2018/05/11	0	0.00	25	14.55	14.60	-25	15,514	-0.16%
2018/05/10	1	14.50	0	0.00	14.45	1	15,325	0.01%
2018/05/09	2.2	14.50	31.1	14.49	14.50	-28.9	15,161	-0.19%
2018/05/07	0	0.00	0.2	14.45	14.45	-0.2	15,099	0.00%
2018/05/04	2	14.30	0	0.00	14.35	2	15,118	0.01%
2018/05/03	32	14.40	0	0.00	14.35	32	15,080	0.21%
2018/05/02	6	14.50	0	0.00	14.50	6	15,217	0.04%
2018/04/30	0	0.00	0.3	14.45	14.45	-0.3	15,189	0.00%
2018/04/27	2	14.28	1	14.30	14.35	1	15,086	0.01%
2018/04/25	8	14.17	0	0.00	14.25	8	15,036	0.05%
2018/04/24	50	14.25	0	0.00	14.25	50	15,298	0.33%
2018/04/23	10	14.30	0	0.00	14.40	10	15,479	0.06%
2018/04/20	0	0.00	0.1	14.30	14.30	-0.1	15,480	0.00%
2018/04/19	0	0.00	4	14.29	14.30	-4	15,652	-0.03%
2018/04/18	3	14.15	0	0.00	14.20	3	15,680	0.02%
2018/04/17	5	14.15	0.5	14.20	14.20	4.5	15,783	0.03%
2018/04/16	5	14.20	0	0.00	14.25	5	15,884	0.03%
2018/04/13	11	14.27	0	0.00	14.25	11	16,225	0.07%
2018/04/12	16	14.27	0	0.00	14.30	16	16,449	0.10%
2018/04/11	10	14.25	2.2	14.30	14.30	7.8	16,728	0.05%
2018/04/09	3	14.08	0	0.00	14.10	3	16,726	0.02%
2018/04/03	2	14.08	21	14.05	14.10	-19	16,906	-0.11%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/29	1	14.25	2	14.35	14.30	-1	16,902	-0.01%
2018/03/28	4	14.43	4	14.45	14.35	0	16,653	0.00%
2018/03/27	5	14.45	5	14.50	14.55	0	16,650	0.00%
2018/03/26	5	14.30	0	0.00	14.35	5	16,445	0.03%
2018/03/23	42	14.22	0.1	14.35	14.30	41.9	16,483	0.25%
2018/03/22	6	14.45	30	14.50	14.45	-24	16,264	-0.15%
2018/03/21	15	14.50	65	14.52	14.55	-50	16,201	-0.31%
2018/03/20	7.3	14.50	51	14.47	14.50	-43.7	16,377	-0.27%
2018/03/19	1	14.45	35	14.50	14.50	-34	16,415	-0.21%
2018/03/16	0	0.00	50	14.40	14.35	-50	16,305	-0.31%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	6	14.30	1	14.30	14.40	5	16,117	0.03%
2018/03/13	2	14.10	15	14.10	14.20	-13	16,075	-0.08%
2018/03/12	20	14.05	0	0.00	14.10	20	16,091	0.12%
2018/03/09	21	13.94	0	0.00	13.90	21	16,094	0.13%
2018/03/08	20.3	13.95	0	0.00	13.95	20.3	16,248	0.12%
2018/03/07	1	13.95	0	0.00	13.95	1	16,395	0.01%
2018/03/06	3	13.95	0	0.00	14.00	3	16,793	0.02%
2018/03/05	2	13.95	0	0.00	13.95	2	17,297	0.01%
2018/03/02	8	14.01	0	0.00	14.00	8	17,291	0.05%
2018/02/27	0.2	14.20	0	0.00	14.20	0.2	17,216	0.00%
2018/02/26	3	14.17	0	0.00	14.10	3	17,084	0.02%
2018/02/22	0	0.00	1	13.90	13.90	-1	17,347	-0.01%
2018/02/12	26	13.75	0	0.00	13.70	26	17,653	0.15%
2018/02/09	34	13.41	20	13.50	13.60	14	17,554	0.08%
2018/02/07	205	13.85	0	0.00	13.50	205	17,154	1.20%	大買/鉅額交易
2018/02/06	86	13.76	50	14.00	13.45	36	16,510	0.22%
2018/02/05	43	14.35	0	0.00	14.30	43	15,559	0.28%
2018/02/01	2	14.65	0	0.00	14.70	2	15,462	0.01%
2018/01/30	0	0.00	15	14.65	14.60	-15	15,320	-0.10%
2018/01/25	0	0.00	1	14.70	14.80	-1	15,167	-0.01%
2018/01/24	2	14.65	5.5	14.65	14.70	-3.5	14,936	-0.02%
2018/01/23	30	14.75	0	0.00	14.75	30	14,840	0.20%
2018/01/19	0	0.00	2.6	14.74	14.80	-2.6	14,703	-0.02%
2018/01/18	30	14.75	0.2	14.65	14.75	29.8	14,634	0.20%
2018/01/17	0	0.00	5.9	14.56	14.65	-5.9	14,314	-0.04%
2018/01/16	0	0.00	50	14.50	14.60	-50	14,070	-0.36%
2018/01/15	2	14.50	0	0.00	14.55	2	13,970	0.01%
2018/01/11	0	0.00	0.1	14.50	14.55	-0.1	13,779	0.00%
2018/01/10	26	14.50	1.2	14.50	14.55	24.9	13,873	0.18%
2018/01/09	0	0.00	21	14.48	14.50	-21	13,695	-0.15%
2018/01/08	0	0.00	9	14.38	14.40	-9	13,508	-0.07%
2018/01/03	50	14.05	0	0.00	14.10	50	13,634	0.37%
2018/01/02	0	0.00	6	13.99	14.00	-6	13,521	-0.04%