台新金 (2887)-富邦-陽明券商分點個股進出

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
17.65
漲跌
▼0.05
漲幅
-0.28%
成交量
13,402張
產業
上市金融類股
1888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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	41	17.68	18	17.69	17.65	23	15,211	0.15%
2024/04/23	13.1	17.69	23.1	17.76	17.70	-10	15,631	-0.06%
2024/04/22	15.2	17.59	96.1	17.56	17.65	-80.9	15,962	-0.51%
2024/04/19	67.8	17.36	10.2	17.34	17.35	57.5	15,924	0.36%
2024/04/18	26.4	17.57	15	17.61	17.60	11.4	15,600	0.07%
2024/04/17	27.2	17.53	5.4	17.60	17.55	21.8	15,465	0.14%
2024/04/16	152.5	17.52	23.4	17.47	17.40	129	15,357	0.84%	大買/鉅額交易
2024/04/15	20	17.89	7.4	17.90	17.85	12.7	14,865	0.09%
2024/04/12	46.5	17.92	45.4	17.95	17.90	1.1	14,797	0.01%
2024/04/11	31.5	18.01	0.1	18.05	18.00	31.4	14,551	0.22%
2024/04/10	24.2	18.06	15.6	18.07	18.10	8.6	14,512	0.06%
2024/04/09	59.6	18.10	9.2	18.12	18.10	50.4	14,490	0.35%
2024/04/08	19.5	18.03	44.8	18.05	18.05	-25.3	14,371	-0.18%
2024/04/03	16.8	17.93	0.2	18.05	17.90	16.7	14,267	0.12%
2024/04/02	51.9	18.05	6.5	18.05	18.05	45.5	14,268	0.32%
2024/04/01	5	18.05	11.3	18.05	18.05	-6.3	14,313	-0.04%
2024/03/29	9	18.00	208.4	18.00	18.00	-199.4	14,282	-1.40%	大賣/鉅額交易
2024/03/28	41.3	18.00	11.5	18.00	17.95	29.8	14,097	0.21%
2024/03/27	3.1	18.00	4.1	18.03	18.05	-1	14,000	-0.01%
2024/03/26	2.1	18.10	36.3	18.03	18.05	-34.2	14,045	-0.24%
2024/03/25	2.4	18.01	23.3	17.98	17.95	-20.8	14,023	-0.15%
2024/03/22	13.7	18.04	11.4	18.03	18.05	2.3	14,188	0.02%
2024/03/21	23	17.94	40.8	18.07	18.05	-17.8	14,184	-0.13%
2024/03/20	29.1	17.88	64	17.87	17.85	-34.9	14,344	-0.24%
2024/03/19	21.7	17.91	31.3	17.93	17.90	-9.6	14,461	-0.07%
2024/03/18	46.5	18.11	14.6	18.10	18.10	32	14,282	0.22%
2024/03/15	39.4	18.02	160.1	17.95	18.15	-120.8	14,187	-0.85%	大賣/鉅額交易
2024/03/14	168.8	18.12	97.2	18.10	18.20	71.6	13,639	0.52%	大買/
2024/03/13	9.8	17.89	35.9	17.89	17.95	-26.1	13,230	-0.20%
2024/03/12	14.5	17.87	19.9	17.89	17.90	-5.4	13,031	-0.04%
2024/03/11	82.3	17.81	5.4	17.81	17.80	76.9	12,987	0.59%
2024/03/08	19.1	17.74	259.9	17.74	17.85	-240.9	12,960	-1.86%	大賣/鉅額交易
2024/03/07	26.2	17.67	27.7	17.69	17.70	-1.6	12,762	-0.01%
2024/03/06	30.4	17.69	110	17.62	17.70	-79.6	12,726	-0.63%	大賣/
2024/03/05	26.3	17.35	3.2	17.40	17.30	23.1	12,922	0.18%
2024/03/04	23.9	17.38	114.2	17.35	17.35	-90.3	12,936	-0.70%	大賣/
2024/03/01	7.1	17.37	4	17.39	17.35	3.1	13,014	0.02%
2024/02/29	5.1	17.27	8.3	17.33	17.40	-3.2	12,970	-0.02%
2024/02/27	27	17.27	18	17.29	17.25	9	12,722	0.07%
2024/02/26	35.6	17.28	36.8	17.27	17.25	-1.2	12,521	-0.01%
2024/02/23	23.7	17.35	30.6	17.35	17.30	-6.9	12,491	-0.06%
2024/02/22	204.9	17.40	15	17.42	17.40	189.9	12,768	1.49%	大買/鉅額交易
2024/02/21	2	17.43	76.7	17.36	17.45	-74.7	12,805	-0.58%
2024/02/20	19.1	17.33	29.2	17.30	17.35	-10.1	12,877	-0.08%
2024/02/19	14	17.29	6.2	17.32	17.35	7.8	12,892	0.06%
2024/02/16	71.8	17.17	2.5	17.18	17.15	69.3	13,054	0.53%
2024/02/15	16.7	17.15	103.2	17.21	17.15	-86.5	12,978	-0.67%	大賣/
2024/02/05	27.9	17.10	20	17.09	17.10	7.9	12,700	0.06%
2024/02/02	32	17.20	3	17.20	17.20	29	12,592	0.23%
2024/02/01	11.5	17.22	2	17.15	17.25	9.5	12,547	0.08%
2024/01/31	8.7	17.13	12.2	17.17	17.15	-3.5	12,472	-0.03%
2024/01/30	39.2	17.21	5.6	17.24	17.15	33.6	12,405	0.27%
2024/01/29	22.6	17.38	32.2	17.40	17.35	-9.6	12,384	-0.08%
2024/01/26	10	17.27	13.4	17.32	17.40	-3.4	12,414	-0.03%
2024/01/25	8.5	17.20	10	17.22	17.20	-1.5	12,448	-0.01%
2024/01/24	8.4	17.15	4	17.19	17.20	4.4	12,455	0.04%
2024/01/23	30.1	17.05	23.4	17.08	17.05	6.7	12,547	0.05%
2024/01/22	75.4	17.06	107.5	17.05	17.00	-32.1	12,592	-0.25%	大賣/
2024/01/19	65.7	17.10	34	17.11	17.10	31.7	12,352	0.26%
2024/01/18	319.6	17.04	12.7	17.13	17.00	306.9	12,316	2.49%	大買/鉅額交易
2024/01/17	108.6	17.13	34.3	17.19	17.00	74.4	12,096	0.61%	大買/
2024/01/16	54.1	17.34	17.4	17.42	17.30	36.7	11,685	0.31%
2024/01/15	37.4	17.63	6.1	17.63	17.60	31.2	11,373	0.27%
2024/01/12	84.9	17.68	7	17.71	17.65	77.9	11,592	0.67%
2024/01/11	10	17.79	4.5	17.86	17.80	5.5	11,521	0.05%
2024/01/10	18.4	17.81	7	17.90	17.80	11.4	11,572	0.10%
2024/01/09	45.8	17.89	26	17.95	17.85	19.8	11,616	0.17%
2024/01/08	2	17.98	5.2	17.98	17.95	-3.2	11,642	-0.03%
2024/01/05	13.1	17.90	2	17.88	17.85	11.1	11,664	0.10%
2024/01/04	5	17.90	5	17.92	17.85	0	11,833	0.00%
2024/01/03	22.6	17.84	4.5	17.90	17.85	18.1	12,183	0.15%
2024/01/02	3.8	17.98	5	18.02	18.05	-1.2	12,114	-0.01%
2023/12/29	6.9	18.01	3	18.05	18.10	3.9	12,174	0.03%
2023/12/28	24.3	17.95	16.3	18.03	18.10	8	12,355	0.06%
2023/12/27	0	0.00	18.6	17.96	17.95	-18.6	12,236	-0.15%
2023/12/26	0.6	17.90	3.1	17.85	17.90	-2.5	12,182	-0.02%
2023/12/25	4	17.70	167.9	17.75	17.80	-163.8	12,226	-1.34%	大賣/鉅額交易
2023/12/22	9.4	17.77	1	17.75	17.75	8.4	12,341	0.07%
2023/12/21	2.1	17.73	2	17.77	17.75	0.1	12,393	0.00%
2023/12/20	7	17.75	4	17.80	17.70	3	12,352	0.02%
2023/12/19	34.1	17.73	12.4	17.79	17.75	21.7	12,298	0.18%
2023/12/18	19.3	17.85	5.2	17.91	17.85	14.1	12,356	0.11%
2023/12/15	59	17.93	16.9	18.04	17.85	42.1	12,346	0.34%
2023/12/14	3.1	17.98	37.9	18.08	18.10	-34.8	11,974	-0.29%
2023/12/13	9	17.93	2	17.95	17.95	7	11,809	0.06%
2023/12/12	4.1	17.97	20.5	17.92	18.00	-16.4	12,162	-0.13%
2023/12/11	13	17.89	31.1	17.95	18.00	-18.1	12,318	-0.15%
2023/12/08	19.7	17.91	0	0.00	17.90	19.7	12,307	0.16%
2023/12/07	57.6	17.92	86.3	18.00	18.00	-28.7	12,294	-0.23%
2023/12/06	12	18.04	193.1	18.00	18.00	-181.1	12,337	-1.47%	大賣/鉅額交易
2023/12/05	43.2	17.92	11.1	17.96	17.90	32.1	12,315	0.26%
2023/12/04	9.2	18.03	13.1	18.07	18.00	-3.8	12,347	-0.03%
2023/12/01	34.7	18.02	2	18.05	18.00	32.7	12,427	0.26%
2023/11/30	13.1	18.09	15.1	18.07	18.30	-1.9	12,330	-0.02%
2023/11/29	7.1	18.05	116	18.10	18.05	-109	11,815	-0.92%	大賣/鉅額交易
2023/11/28	7.6	18.15	1.1	18.15	18.15	6.4	11,684	0.05%
2023/11/27	3.1	18.07	2.3	18.07	18.05	0.7	11,840	0.01%
2023/11/24	1.4	18.08	2	18.08	18.10	-0.6	11,906	0.00%
2023/11/22	10.4	18.20	4	18.20	18.10	6.4	12,042	0.05%
2023/11/21	3.2	18.22	30.9	18.21	18.30	-27.8	12,090	-0.23%
2023/11/20	9.2	17.97	0.5	18.05	18.05	8.7	11,794	0.07%
2023/11/17	9.8	18.04	17.2	18.05	18.00	-7.4	11,754	-0.06%
2023/11/16	14	18.00	238	18.00	18.05	-224	11,635	-1.93%	大賣/鉅額交易
2023/11/15	11	17.95	52.2	17.97	18.00	-41.2	11,566	-0.36%
2023/11/14	2.4	17.83	5.5	17.80	17.85	-3.1	11,403	-0.03%
2023/11/13	2	17.78	113.9	17.79	17.80	-111.9	11,644	-0.96%	大賣/鉅額交易
2023/11/10	1	17.75	56.4	17.76	17.70	-55.4	11,971	-0.46%
2023/11/09	19.1	17.80	0	17.85	17.75	19	12,118	0.16%
2023/11/08	0.3	17.82	70	17.75	17.85	-69.7	12,371	-0.56%
2023/11/07	0.2	17.85	0.1	17.85	17.80	0.1	12,486	0.00%
2023/11/06	1.3	17.73	4.9	17.88	17.85	-3.6	12,560	-0.03%
2023/11/03	1	17.60	6.2	17.65	17.65	-5.2	12,458	-0.04%
2023/11/02	3	17.50	15.1	17.49	17.55	-12.1	12,514	-0.10%
2023/11/01	16.9	17.19	259.1	17.15	17.25	-242.2	12,486	-1.94%	大賣/鉅額交易
2023/10/31	23.3	17.24	32	17.30	17.25	-8.7	12,588	-0.07%
2023/10/30	46.1	17.29	8	17.37	17.35	38.1	12,795	0.30%
2023/10/27	10	17.48	237.3	17.45	17.45	-227.3	12,687	-1.79%	大賣/鉅額交易
2023/10/26	20.1	17.42	2.1	17.48	17.40	18	12,998	0.14%
2023/10/25	18.6	17.57	14.1	17.55	17.60	4.6	13,029	0.04%
2023/10/24	21.5	17.48	3.6	17.53	17.60	17.9	13,323	0.13%
2023/10/23	29.2	17.60	201.4	17.60	17.60	-172.1	13,889	-1.24%	大賣/鉅額交易
2023/10/20	56.8	17.50	1	17.75	17.75	55.8	14,553	0.38%
2023/10/19	11.3	17.80	1	17.90	17.80	10.3	14,648	0.07%
2023/10/18	9.1	17.80	8.2	17.85	17.90	0.8	14,787	0.01%
2023/10/17	15.1	17.81	2.8	17.83	17.85	12.3	14,959	0.08%
2023/10/16	1.4	17.91	6.2	17.85	17.90	-4.8	15,150	-0.03%
2023/10/13	15.2	17.89	1.1	17.95	17.90	14	15,439	0.09%
2023/10/12	0.5	17.90	17.5	17.95	18.00	-17	15,603	-0.11%
2023/10/11	27.3	17.64	23.1	17.78	17.80	4.3	15,620	0.03%
2023/10/06	5	17.80	81.5	17.85	17.75	-76.5	15,340	-0.50%
2023/10/05	15	17.64	12.8	17.62	17.65	2.2	15,440	0.01%
2023/10/04	50.1	17.57	9	17.63	17.60	41.1	15,467	0.27%
2023/10/03	10.2	17.78	1.3	17.81	17.80	8.9	15,401	0.06%
2023/10/02	11.1	17.85	0.3	17.90	17.85	10.8	15,831	0.07%
2023/09/28	459.2	17.90	0	0.00	17.90	459.2	16,289	2.82%	大買/鉅額交易
2023/09/27	8.4	17.80	3	17.95	17.90	5.4	16,292	0.03%
2023/09/26	12.1	17.82	10	17.86	17.80	2.1	16,234	0.01%
2023/09/25	0.1	17.90	29.4	17.87	17.85	-29.3	16,194	-0.18%
2023/09/22	40.5	17.75	3	17.83	17.75	37.5	16,425	0.23%
2023/09/21	83.9	17.76	6.7	17.80	17.80	77.2	16,478	0.47%
2023/09/20	24.8	18.01	0.3	18.05	18.00	24.5	16,294	0.15%
2023/09/19	20.7	18.10	10.5	18.10	18.10	10.2	16,307	0.06%
2023/09/18	5.9	18.17	1	18.20	18.20	4.8	16,455	0.03%
2023/09/15	2.8	18.13	11.4	18.24	18.30	-8.6	16,608	-0.05%
2023/09/14	5.2	18.05	25	18.06	18.15	-19.8	16,338	-0.12%
2023/09/13	13.3	17.78	5	17.75	17.80	8.3	16,301	0.05%
2023/09/12	229.9	17.79	14.8	17.83	17.85	215.1	16,570	1.30%	大買/鉅額交易
2023/09/11	28.6	17.71	34.5	17.76	17.75	-5.8	16,623	-0.04%
2023/09/08	31.3	17.70	10	17.79	17.75	21.2	16,706	0.13%
2023/09/07	34.5	17.79	13	17.82	17.75	21.5	16,902	0.13%
2023/09/06	15.7	17.87	15.1	17.85	17.85	0.6	17,075	0.00%
2023/09/05	19	17.98	39	18.03	17.95	-20	17,214	-0.12%
2023/09/04	32.7	17.99	4.3	18.03	18.00	28.4	17,298	0.16%
2023/09/01	66	17.92	11.7	17.99	17.90	54.3	17,433	0.31%
2023/08/31	57.4	17.97	10.1	18.00	17.80	47.3	17,611	0.27%
2023/08/30	25.4	18.08	15.1	18.10	18.05	10.3	17,572	0.06%
2023/08/29	5.7	17.97	16.6	17.98	17.95	-10.9	17,659	-0.06%
2023/08/28	32.2	17.89	5.2	17.85	17.80	27.1	17,779	0.15%
2023/08/25	22.4	17.75	14.9	17.75	17.75	7.5	18,306	0.04%
2023/08/24	32.1	17.80	20.2	17.83	17.80	11.9	18,424	0.06%
2023/08/23	1	17.90	0	0.00	17.75	1	18,420	0.01%
2023/08/22	10.6	17.80	0.1	17.89	17.80	10.5	18,493	0.06%
2023/08/21	2	17.75	5	17.78	17.80	-3	18,684	-0.02%
2023/08/18	11.8	17.67	0.1	17.88	17.65	11.7	18,774	0.06%
2023/08/17	44.7	17.49	90.5	17.36	17.60	-45.8	18,912	-0.24%
2023/08/16	40.3	17.57	81	17.60	17.65	-40.7	18,805	-0.22%
2023/08/15	27.7	18.00	166.2	18.00	17.90	-138.5	18,815	-0.74%	大賣/鉅額交易
2023/08/14	12.4	18.07	52.1	18.03	18.10	-39.7	18,946	-0.21%
2023/08/11	5	18.34	3.5	18.34	18.35	1.5	19,084	0.01%
2023/08/10	81.1	18.25	1	18.20	18.20	80.1	19,166	0.42%
2023/08/09	10	18.28	6	18.25	18.30	4	19,246	0.02%
2023/08/08	16.1	18.21	242	18.25	18.15	-225.9	19,430	-1.16%	大賣/鉅額交易
2023/08/07	0.3	18.33	24	18.29	18.30	-23.7	19,599	-0.12%
2023/08/04	18	18.21	5.1	18.20	18.20	12.9	19,726	0.07%
2023/08/02	78	18.17	15.3	18.28	18.20	62.7	19,825	0.32%
2023/08/01	7	18.28	1	18.25	18.35	6	20,109	0.03%
2023/07/31	36.6	18.27	160.2	18.35	18.25	-123.6	20,128	-0.61%	大賣/鉅額交易
2023/07/28	85.1	18.26	1	18.30	18.30	84.1	19,804	0.42%
2023/07/27	66.4	18.33	5.4	18.44	18.35	61	19,669	0.31%
2023/07/26	143.6	18.37	25	18.35	18.40	118.6	19,388	0.61%	大買/鉅額交易
2023/07/25	126.2	19.24	33.3	19.23	19.30	92.9	18,844	0.49%	大買/
2023/07/24	50.5	19.20	14	19.19	19.15	36.4	18,061	0.20%
2023/07/21	14.2	19.29	6.1	19.34	19.25	8.2	17,763	0.05%
2023/07/20	14.7	19.30	8.1	19.28	19.35	6.7	17,628	0.04%
2023/07/19	68.3	19.34	9.2	19.39	19.25	59.1	17,394	0.34%
2023/07/18	87.3	19.34	96.7	19.39	19.40	-9.4	17,223	-0.05%
2023/07/17	14.1	19.03	43.2	19.12	19.20	-29.1	16,966	-0.17%
2023/07/14	3.9	18.99	48.1	19.00	19.05	-44.2	16,817	-0.26%
2023/07/13	16	18.88	0.2	18.92	18.85	15.8	16,762	0.09%
2023/07/12	15.6	18.80	8.2	18.80	18.85	7.4	16,749	0.04%
2023/07/11	9	18.75	8.2	18.74	18.85	0.8	16,703	0.00%
2023/07/10	27	18.44	12.4	18.48	18.35	14.6	16,760	0.09%
2023/07/07	97.3	18.11	12.3	18.05	18.25	85	16,722	0.51%
2023/07/06	106.1	18.65	108	18.52	18.50	-1.9	16,296	-0.01%	大買/大賣/
2023/07/05	21.1	18.88	5.9	18.95	18.90	15.2	15,851	0.10%
2023/07/04	45.1	18.95	0	0.00	18.90	45.1	15,812	0.29%
2023/07/03	420.3	19.00	31.2	18.98	19.00	389.1	15,921	2.44%	大買/鉅額交易
2023/06/30	19.8	18.90	5	18.87	18.90	14.8	16,122	0.09%
2023/06/29	11.7	18.96	3.1	19.00	19.00	8.6	15,940	0.05%
2023/06/28	9.6	19.03	4.5	19.06	19.05	5.1	15,971	0.03%
2023/06/27	75	19.10	44	19.10	19.10	31	15,953	0.19%
2023/06/26	32.9	19.05	517.2	19.10	19.15	-484.3	15,913	-3.04%	大賣/鉅額交易
2023/06/21	3.2	19.08	42	19.11	19.15	-38.8	15,828	-0.24%
2023/06/20	2.1	18.95	13	18.97	19.00	-11	15,758	-0.07%
2023/06/19	18.7	18.90	7.1	18.90	18.90	11.6	15,734	0.07%
2023/06/16	23.2	18.96	14.3	19.04	19.00	8.8	15,604	0.06%
2023/06/15	29.2	19.00	1.9	19.08	19.00	27.4	15,277	0.18%
2023/06/14	6.1	19.08	3.1	19.03	19.10	2.9	15,328	0.02%
2023/06/13	21.4	18.95	18.1	18.99	19.00	3.3	15,594	0.02%
2023/06/12	53	19.16	82.1	19.17	19.00	-29.1	15,505	-0.19%
2023/06/09	31.1	19.10	143.3	19.03	19.05	-112.2	15,373	-0.73%	大賣/鉅額交易
2023/06/08	3.8	18.81	60	18.83	18.85	-56.2	15,354	-0.37%
2023/06/07	3.2	18.70	18	18.71	18.80	-14.8	15,447	-0.10%
2023/06/06	7	18.66	0.1	18.68	18.65	6.9	15,425	0.04%
2023/06/05	16.6	18.66	17.8	18.70	18.65	-1.1	15,289	-0.01%
2023/06/02	1.1	18.40	8	18.41	18.45	-6.9	14,997	-0.05%
2023/06/01	10.5	18.36	0.1	18.40	18.35	10.4	14,973	0.07%
2023/05/31	19.8	18.45	6.5	18.48	18.35	13.3	14,857	0.09%
2023/05/30	181.1	18.40	12.4	18.49	18.45	168.7	14,350	1.18%	大買/鉅額交易
2023/05/29	337.4	18.45	1.3	18.44	18.40	336.1	14,320	2.35%	大買/鉅額交易
2023/05/26	1	18.25	3.3	18.34	18.35	-2.3	14,433	-0.02%
2023/05/25	18.6	18.48	42	18.37	18.35	-23.4	14,407	-0.16%
2023/05/24	15.1	18.61	2	18.67	18.70	13.1	14,324	0.09%
2023/05/23	6	18.57	3.1	18.65	18.75	2.9	14,269	0.02%
2023/05/22	3	18.52	10.3	18.50	18.55	-7.3	14,224	-0.05%
2023/05/19	190.9	18.35	12	18.41	18.45	178.9	14,108	1.27%	大買/鉅額交易
2023/05/18	3.1	18.47	29.5	18.46	18.45	-26.4	13,810	-0.19%
2023/05/17	2.7	18.39	309.3	18.36	18.50	-306.6	13,565	-2.26%	大賣/鉅額交易
2023/05/16	3.7	18.29	18.4	18.34	18.40	-14.7	13,236	-0.11%
2023/05/15	4.1	18.10	6.9	18.09	18.15	-2.8	13,112	-0.02%
2023/05/12	6	18.23	10.3	18.25	18.25	-4.3	12,994	-0.03%
2023/05/11	11.2	18.27	70.3	18.26	18.30	-59.2	12,811	-0.46%
2023/05/10	38.2	18.06	20.1	18.04	18.10	18.1	12,569	0.14%
2023/05/09	22.1	17.93	35.7	17.95	18.05	-13.6	12,450	-0.11%
2023/05/08	25.6	18.01	57.8	18.04	17.95	-32.2	12,451	-0.26%
2023/05/05	0.5	17.45	23.1	17.51	17.55	-22.6	11,896	-0.19%
2023/05/04	4.5	17.31	0.6	17.34	17.35	3.9	11,959	0.03%
2023/05/03	37	17.30	6.2	17.30	17.30	30.8	12,121	0.25%
2023/05/02	30	17.27	10	17.29	17.35	20	12,515	0.16%
2023/04/28	11	17.24	38.9	17.26	17.30	-27.9	13,234	-0.21%
2023/04/27	8	17.19	12	17.19	17.20	-4	13,202	-0.03%
2023/04/26	3	17.20	25	17.17	17.25	-22	13,306	-0.17%
2023/04/25	0.3	17.10	2	17.25	17.10	-1.7	13,272	-0.01%
2023/04/24	0	0.00	12.3	17.19	17.20	-12.3	13,242	-0.09%
2023/04/21	3	16.98	29	17.08	17.15	-26	13,345	-0.19%
2023/04/20	19.2	16.94	28.5	16.99	17.05	-9.2	13,389	-0.07%
2023/04/19	29.3	17.20	12.1	17.13	17.15	17.2	13,584	0.13%
2023/04/18	0	17.20	10	17.25	17.25	-10	13,559	-0.07%
2023/04/17	6.3	17.11	19	17.16	17.20	-12.7	13,584	-0.09%
2023/04/14	6.2	17.10	32.4	17.11	17.15	-26.3	13,573	-0.19%
2023/04/13	2.1	17.07	24.1	17.07	17.10	-22.1	13,492	-0.16%
2023/04/12	3.1	16.82	44.8	16.90	16.95	-41.8	13,471	-0.31%
2023/04/11	17.1	16.76	6.4	16.75	16.80	10.7	13,485	0.08%
2023/04/10	0.1	16.65	64	16.65	16.70	-64	13,434	-0.48%
2023/04/07	18.3	16.66	0	0.00	16.65	18.3	13,413	0.14%
2023/04/06	14.1	16.61	39.1	16.64	16.65	-25	13,351	-0.19%
2023/03/31	2.1	16.48	32.3	16.54	16.60	-30.2	13,222	-0.23%
2023/03/30	11.1	16.35	44	16.35	16.40	-32.9	13,032	-0.25%
2023/03/29	0	0.00	2.2	16.45	16.40	-2.2	12,965	-0.02%
2023/03/28	0.3	16.45	0.7	16.50	16.40	-0.4	12,936	0.00%
2023/03/27	67	16.41	16.5	16.45	16.45	50.5	13,154	0.38%
2023/03/24	7	16.42	35.2	16.48	16.50	-28.2	13,338	-0.21%
2023/03/23	7.8	16.38	92	16.42	16.50	-84.3	13,318	-0.63%
2023/03/22	5	16.24	3.3	16.17	16.30	1.7	13,301	0.01%
2023/03/21	0.1	16.15	0.1	16.15	16.05	0	13,431	0.00%
2023/03/20	6	15.97	8	16.00	15.95	-2	13,557	-0.01%
2023/03/17	93	15.86	21.9	15.91	16.00	71.1	13,642	0.52%
2023/03/16	58.5	15.64	28.5	15.63	15.60	29.9	13,590	0.22%
2023/03/15	27.1	15.96	26.1	16.07	15.85	1	13,437	0.01%
2023/03/14	53.1	15.86	14	15.83	15.85	39.1	13,466	0.29%
2023/03/13	30.7	15.91	102.6	15.95	16.15	-71.9	13,336	-0.54%	大賣/
2023/03/10	51.2	16.21	6.5	16.21	16.15	44.7	13,157	0.34%
2023/03/09	17.2	16.40	0	16.55	16.45	17.1	13,143	0.13%
2023/03/08	2	16.43	43.4	16.49	16.50	-41.4	13,735	-0.30%
2023/03/07	2	16.50	18.4	16.43	16.50	-16.4	13,888	-0.12%
2023/03/06	16.1	16.30	6.4	16.38	16.40	9.7	14,024	0.07%
2023/03/03	25.3	16.27	4	16.30	16.30	21.3	14,048	0.15%
2023/03/02	8	16.28	0	0.00	16.35	8	14,129	0.06%
2023/03/01	7.1	16.36	0.4	16.45	16.35	6.7	14,146	0.05%
2023/02/24	9	16.48	2.3	16.50	16.45	6.6	14,069	0.05%
2023/02/23	8	16.54	3.1	16.58	16.55	4.9	13,957	0.03%
2023/02/22	6.1	16.38	2	16.51	16.55	4.1	13,983	0.03%
2023/02/21	4	16.46	12.2	16.49	16.55	-8.2	13,997	-0.06%
2023/02/20	6.3	16.55	25.1	16.59	16.60	-18.8	14,097	-0.13%
2023/02/17	6.1	16.34	82.4	16.33	16.40	-76.3	14,088	-0.54%
2023/02/16	14.1	16.26	5	16.28	16.25	9.1	14,384	0.06%
2023/02/15	5	16.27	5	16.20	16.25	0	14,727	0.00%
2023/02/14	3	16.35	5.1	16.35	16.35	-2.1	14,756	-0.01%
2023/02/13	28	16.15	0.2	16.25	16.30	27.8	14,931	0.19%
2023/02/10	11	16.15	5.1	16.15	16.15	6	14,936	0.04%
2023/02/09	39.2	16.14	1	16.20	16.20	38.1	15,105	0.25%
2023/02/08	8	16.08	4	16.06	16.10	4	15,129	0.03%
2023/02/07	9	16.15	1.1	16.23	16.10	7.9	15,186	0.05%
2023/02/06	14	16.23	4	16.27	16.15	10	15,170	0.07%
2023/02/03	5.3	16.18	4	16.21	16.30	1.2	15,075	0.01%
2023/02/02	8.1	16.14	48.7	16.11	16.25	-40.5	15,352	-0.26%
2023/02/01	7	16.15	6	16.15	16.25	0.9	15,289	0.01%
2023/01/31	13.9	16.33	26.9	16.28	16.25	-13	15,294	-0.08%
2023/01/30	9	16.26	63.7	16.21	16.70	-54.7	15,051	-0.36%
2023/01/17	17.6	15.81	13.3	15.80	15.80	4.3	14,385	0.03%
2023/01/16	2.3	15.73	6.4	15.74	15.80	-4.1	14,411	-0.03%
2023/01/13	3.1	15.70	37	15.66	15.70	-33.9	14,392	-0.24%
2023/01/12	10.8	15.52	4	15.51	15.55	6.8	14,962	0.05%
2023/01/11	9.2	15.61	5	15.55	15.60	4.2	15,264	0.03%
2023/01/10	1.1	15.60	22	15.63	15.70	-21	15,273	-0.14%
2023/01/09	1	15.45	56.6	15.59	15.65	-55.6	15,354	-0.36%
2023/01/06	6.6	15.37	30.9	15.41	15.35	-24.4	15,292	-0.16%
2023/01/05	2.1	15.35	30.7	15.36	15.40	-28.6	15,567	-0.18%
2023/01/04	1	15.05	15	15.10	15.20	-14	15,590	-0.09%
2023/01/03	4.1	15.00	5.2	15.10	15.10	-1.1	15,843	-0.01%
2022/12/30	1	15.15	10.4	15.18	15.10	-9.4	15,943	-0.06%
2022/12/29	15	14.94	104	14.90	15.05	-89	15,880	-0.56%	大賣/
2022/12/28	3	15.05	4	15.11	15.05	-1	15,941	-0.01%
2022/12/27	3	15.15	5	15.20	15.20	-2	16,150	-0.01%
2022/12/26	1	15.10	0.4	15.15	15.10	0.6	16,362	0.00%
2022/12/23	0	0.00	19.6	15.14	15.20	-19.6	16,666	-0.12%
2022/12/22	1.5	15.18	23	15.16	15.20	-21.5	17,096	-0.13%
2022/12/21	1.1	14.95	1.8	15.01	15.05	-0.7	17,462	0.00%
2022/12/20	4.2	15.04	2.1	15.05	15.00	2.1	17,669	0.01%
2022/12/19	52.2	15.15	7	15.21	15.25	45.2	17,914	0.25%
2022/12/16	8	14.95	0.1	15.00	15.00	7.9	17,808	0.04%
2022/12/15	5	15.01	10	15.08	15.10	-5	17,895	-0.03%
2022/12/14	1	15.05	9.1	15.06	15.10	-8.1	18,180	-0.04%
2022/12/13	8	14.94	8	14.98	14.95	0	18,267	0.00%
2022/12/12	14.4	14.90	0	0.00	14.90	14.4	18,118	0.08%
2022/12/09	22.6	14.96	1	15.00	15.05	21.6	18,529	0.12%
2022/12/08	4.3	14.85	1.2	14.86	14.80	3.1	18,594	0.02%
2022/12/07	0.5	15.00	34.5	15.04	15.10	-34	18,646	-0.18%
2022/12/06	17.6	14.82	20.2	14.77	14.65	-2.7	18,482	-0.01%
2022/12/05	9.9	14.89	6.2	14.90	14.85	3.7	18,487	0.02%
2022/12/02	21.2	14.93	11.5	15.03	14.90	9.7	18,794	0.05%
2022/12/01	12.7	15.16	16.4	15.21	15.10	-3.6	19,241	-0.02%
2022/11/30	120.9	15.13	6	15.13	15.15	114.9	19,201	0.60%	大買/鉅額交易
2022/11/29	1.6	14.78	30.1	14.83	15.00	-28.6	18,666	-0.15%
2022/11/28	5.5	14.67	0	0.00	14.65	5.5	18,704	0.03%
2022/11/25	5	14.71	3	14.75	14.85	2	18,893	0.01%
2022/11/24	4.1	14.64	3.3	14.80	14.80	0.8	19,300	0.00%
2022/11/23	2.6	14.71	10.2	14.65	14.70	-7.5	19,416	-0.04%
2022/11/22	1.2	14.52	0.1	14.62	14.60	1.2	19,824	0.01%
2022/11/21	3	14.45	3.1	14.52	14.60	-0.1	20,125	0.00%
2022/11/18	9	14.42	1.2	14.42	14.45	7.8	20,390	0.04%
2022/11/17	22.2	14.59	0.5	14.67	14.55	21.7	21,325	0.10%
2022/11/16	9.3	14.69	3	14.73	14.80	6.3	22,042	0.03%
2022/11/15	7.7	14.81	17.3	14.85	14.85	-9.6	22,522	-0.04%
2022/11/14	131.2	14.83	68	14.75	14.80	63.2	22,841	0.28%	大買/
2022/11/11	6.2	14.42	67.9	14.49	14.60	-61.8	22,820	-0.27%
2022/11/10	7.8	14.00	1.1	14.05	14.10	6.7	22,817	0.03%
2022/11/09	25.6	13.91	23	14.04	14.15	2.6	23,053	0.01%
2022/11/08	8.4	13.71	6	13.70	13.75	2.4	23,175	0.01%
2022/11/07	8.1	13.56	2.1	13.60	13.65	6	23,406	0.03%
2022/11/04	4.2	13.20	57.7	13.34	13.35	-53.6	23,794	-0.23%
2022/11/03	16	13.28	1	13.30	13.25	15	24,133	0.06%
2022/11/02	16.5	13.53	2	13.60	13.45	14.5	24,217	0.06%
2022/11/01	12.1	13.49	1.1	13.55	13.55	11	24,270	0.05%
2022/10/31	7	13.37	0	0.00	13.25	7	24,335	0.03%
2022/10/28	3.4	13.58	1	13.55	13.45	2.4	24,113	0.01%
2022/10/27	51.1	13.65	0.6	13.58	13.55	50.5	24,223	0.21%
2022/10/26	9.9	13.20	3.3	13.34	13.40	6.6	24,269	0.03%
2022/10/25	6.1	12.97	3.8	13.03	13.10	2.3	24,242	0.01%
2022/10/24	1.6	13.02	3.2	12.98	13.00	-1.6	24,566	-0.01%
2022/10/21	8.1	12.94	5	12.76	12.90	3.1	24,630	0.01%
2022/10/20	172.6	12.58	162.2	12.79	12.85	10.3	24,599	0.04%	大買/大賣/
2022/10/19	25.9	12.85	11	12.84	12.90	14.9	24,090	0.06%
2022/10/18	21.7	13.04	17.1	13.02	13.10	4.6	23,905	0.02%
2022/10/17	19	12.79	23.5	12.81	12.85	-4.5	24,135	-0.02%
2022/10/14	14.2	12.97	588	12.95	12.90	-573.8	24,079	-2.38%	大賣/鉅額交易
2022/10/13	40.8	12.99	60	12.92	12.90	-19.2	24,098	-0.08%
2022/10/12	3.3	13.30	17	13.25	13.30	-13.7	23,841	-0.06%
2022/10/11	38	13.35	27.5	13.35	13.25	10.5	23,892	0.04%
2022/10/07	8.9	13.74	11	13.69	13.75	-2.1	23,849	-0.01%
2022/10/06	21.5	13.69	8	13.66	13.70	13.5	23,806	0.06%
2022/10/05	11.7	13.66	10	13.66	13.65	1.7	24,050	0.01%
2022/10/04	124.1	13.47	158.4	13.55	13.55	-34.3	24,312	-0.14%	大買/大賣/
2022/10/03	36.8	13.53	55.1	13.64	13.45	-18.2	24,314	-0.07%
2022/09/30	20.5	13.71	56	13.74	13.70	-35.5	24,186	-0.15%
2022/09/29	20.2	13.82	41.7	13.83	13.85	-21.5	24,166	-0.09%
2022/09/28	45.8	13.72	30.2	13.72	13.65	15.6	23,981	0.06%
2022/09/27	27.3	13.98	9	14.02	13.95	18.3	23,638	0.08%
2022/09/26	110	14.05	88.1	14.06	14.00	21.9	23,652	0.09%	大買/
2022/09/23	9.6	14.35	5.4	14.41	14.35	4.2	23,574	0.02%
2022/09/22	36.2	14.40	3.8	14.40	14.35	32.4	23,803	0.14%
2022/09/21	52.1	14.71	0	0.00	14.65	52.1	23,808	0.22%
2022/09/20	18.6	14.85	2.7	14.83	14.80	15.9	23,553	0.07%
2022/09/19	16	14.87	0	15.00	14.85	16	23,552	0.07%
2022/09/16	33.1	14.86	30	14.80	14.80	3.1	23,689	0.01%
2022/09/15	5	14.99	7.5	15.06	15.00	-2.5	23,446	-0.01%
2022/09/14	50.4	14.90	20	14.93	14.85	30.4	23,465	0.13%
2022/09/13	14.1	15.16	1.1	15.20	15.10	13	23,658	0.05%
2022/09/12	55.1	15.01	2.4	15.14	15.15	52.7	24,201	0.22%
2022/09/08	20.9	14.84	7	14.81	15.05	13.9	24,544	0.06%
2022/09/07	50.1	14.85	110	14.92	14.80	-59.9	24,478	-0.24%	大賣/
2022/09/06	26.2	15.19	14	15.24	15.20	12.2	24,249	0.05%
2022/09/05	4.8	14.99	8	14.96	15.05	-3.2	24,503	-0.01%
2022/09/02	67.4	14.95	3	14.98	14.90	64.4	24,728	0.26%
2022/09/01	143.8	15.03	0.1	15.10	15.00	143.7	24,701	0.58%	大買/鉅額交易
2022/08/31	24.8	15.22	9.5	15.24	15.20	15.3	24,656	0.06%
2022/08/30	26	15.21	6	15.25	15.20	20	24,212	0.08%
2022/08/29	73.2	15.26	50	15.25	15.20	23.2	24,312	0.10%
2022/08/26	60.8	15.64	7	15.60	15.60	53.8	24,693	0.22%
2022/08/25	48.5	15.74	3	15.73	15.70	45.5	24,386	0.19%
2022/08/24	232.3	15.96	1.1	15.80	15.65	231.2	24,262	0.95%	大買/鉅額交易
2022/08/23	77.8	17.38	67.1	17.40	17.35	10.7	23,854	0.04%
2022/08/22	80.5	17.41	8	17.49	17.45	72.5	23,319	0.31%
2022/08/19	106.2	17.42	4.2	17.44	17.50	102	22,893	0.45%	大買/鉅額交易
2022/08/18	62	17.45	3.7	17.45	17.45	58.3	22,545	0.26%
2022/08/17	58	17.40	13.2	17.36	17.45	44.8	22,433	0.20%
2022/08/16	54.6	17.18	219	17.21	17.30	-164.4	22,203	-0.74%	大賣/鉅額交易
2022/08/15	53.7	17.10	180.9	17.08	17.10	-127.3	22,193	-0.57%	大賣/鉅額交易
2022/08/12	49	16.85	3	16.87	16.85	46	22,125	0.21%
2022/08/11	55.6	16.84	66.1	16.95	16.90	-10.5	22,181	-0.05%
2022/08/10	246.6	16.42	24	16.36	16.45	222.6	21,960	1.01%	大買/鉅額交易
2022/08/09	17.5	15.79	5	15.80	15.90	12.5	21,795	0.06%
2022/08/08	45.2	15.89	26.3	15.78	15.90	18.9	21,931	0.09%
2022/08/05	3.4	15.74	9	15.77	15.80	-5.6	22,464	-0.03%
2022/08/04	96.5	15.60	23	15.60	15.60	73.5	23,163	0.32%
2022/08/03	16.9	15.60	1	15.55	15.65	15.9	23,404	0.07%
2022/08/02	42.3	15.67	10	15.66	15.75	32.3	23,968	0.13%
2022/08/01	21	15.73	3	15.72	15.80	18	24,602	0.07%
2022/07/29	60.3	15.68	16.2	15.64	15.70	44.2	25,403	0.17%
2022/07/28	6.3	15.68	1.8	15.62	15.70	4.5	26,493	0.02%
2022/07/27	111	15.55	2	15.60	15.55	109	26,527	0.41%	大買/鉅額交易
2022/07/26	5.9	15.48	0	0.00	15.55	5.9	26,731	0.02%
2022/07/25	11.2	15.59	6	15.58	15.60	5.1	26,854	0.02%
2022/07/22	63.1	15.60	5	15.53	15.60	58.1	27,073	0.21%
2022/07/21	17.1	15.12	18.3	15.29	15.35	-1.2	27,178	0.00%
2022/07/20	8.3	15.22	0	0.00	15.15	8.3	27,406	0.03%
2022/07/19	3.1	15.24	1	15.20	15.20	2.1	27,731	0.01%
2022/07/18	6.1	15.17	0	15.20	15.20	6.1	28,028	0.02%
2022/07/15	54.4	15.00	0.5	15.10	14.90	53.9	28,254	0.19%
2022/07/14	5.1	15.26	1	15.20	15.30	4.1	28,332	0.01%
2022/07/13	13	15.22	20	15.26	15.30	-7	28,635	-0.02%
2022/07/12	130.5	14.98	57.3	15.01	14.85	73.2	28,848	0.25%	大買/
2022/07/11	55.7	15.59	22.3	15.60	15.50	33.3	28,663	0.12%
2022/07/08	8.2	15.99	5.1	15.90	15.90	3.1	28,870	0.01%
2022/07/07	23	15.74	1.1	15.81	15.70	21.9	29,048	0.08%
2022/07/06	39.4	15.81	5	15.80	15.75	34.4	29,193	0.12%
2022/07/05	18	16.05	58.4	16.15	16.10	-40.4	29,615	-0.14%
2022/07/04	42.5	15.97	151	16.02	16.05	-108.5	29,922	-0.36%	大賣/鉅額交易
2022/07/01	62.5	16.12	155.1	16.07	16.00	-92.6	30,445	-0.30%	大賣/
2022/06/30	74.6	16.37	1	16.35	16.30	73.6	30,994	0.24%
2022/06/29	31.6	16.67	0	0.00	16.70	31.6	31,165	0.10%
2022/06/28	32.1	16.86	1	16.85	16.90	31.1	31,677	0.10%
2022/06/27	23.2	17.01	0.7	17.07	16.85	22.5	31,978	0.07%
2022/06/24	31	16.90	5	17.01	16.95	26	31,837	0.08%
2022/06/23	23.1	16.76	28.1	16.83	16.90	-5	31,775	-0.02%
2022/06/22	11.4	16.90	12	17.04	16.85	-0.6	31,985	0.00%
2022/06/21	23.2	17.14	19	17.01	17.10	4.2	32,130	0.01%
2022/06/20	16.1	16.68	32.7	16.94	16.70	-16.6	32,505	-0.05%
2022/06/17	95.4	16.63	57	16.58	16.60	38.4	32,243	0.12%
2022/06/16	23.6	16.93	5	16.95	16.90	18.6	31,909	0.06%
2022/06/15	8.8	16.87	4	16.93	16.90	4.8	32,139	0.02%
2022/06/14	44.6	16.83	7.1	16.78	16.90	37.5	32,268	0.12%
2022/06/13	52.1	16.77	1	16.75	16.85	51.1	32,212	0.16%
2022/06/10	16.6	17.14	27	17.05	17.15	-10.4	32,043	-0.03%
2022/06/09	32.9	17.33	3	17.30	17.35	29.9	32,004	0.09%
2022/06/08	12.1	17.60	1	17.60	17.60	11.1	31,912	0.03%
2022/06/07	37.3	17.63	0	17.78	17.70	37.2	32,378	0.12%
2022/06/06	65.1	17.95	26.1	18.03	18.00	39	32,415	0.12%
2022/06/02	18	17.50	4.2	17.58	17.50	13.8	32,654	0.04%
2022/06/01	20.4	17.69	0.2	17.71	17.55	20.2	33,482	0.06%
2022/05/31	20.3	17.63	0	17.70	17.95	20.3	33,658	0.06%
2022/05/30	30.3	17.55	62.9	17.68	17.70	-32.7	33,382	-0.10%
2022/05/27	7	17.26	20	17.28	17.25	-13	33,334	-0.04%
2022/05/26	26.4	16.99	1	17.00	16.95	25.4	33,548	0.08%
2022/05/25	22	16.87	5	17.04	17.00	17	34,266	0.05%
2022/05/24	19.1	17.09	2	17.10	17.00	17.1	34,984	0.05%
2022/05/23	7.1	17.01	25	17.08	17.05	-17.9	35,215	-0.05%
2022/05/20	106.6	17.09	6	17.02	17.05	100.6	35,541	0.28%	大買/
2022/05/19	66.5	16.78	11	16.80	16.80	55.5	35,645	0.16%
2022/05/18	22.3	17.24	28	17.07	17.25	-5.7	35,469	-0.02%
2022/05/17	11.1	16.87	12.9	16.87	16.85	-1.8	35,397	-0.01%
2022/05/16	23.6	16.69	33	16.58	16.80	-9.4	35,438	-0.03%
2022/05/13	61.8	16.57	20	16.60	16.70	41.8	35,469	0.12%
2022/05/12	212.7	16.79	170	16.79	16.70	42.7	35,265	0.12%	大買/大賣/
2022/05/11	62.3	17.36	21	17.34	17.35	41.3	34,614	0.12%
2022/05/10	98.1	17.47	87	17.32	17.50	11.1	34,449	0.03%
2022/05/09	131.3	17.91	14.7	17.86	17.85	116.7	34,032	0.34%	大買/鉅額交易
2022/05/06	610.8	18.31	9.6	18.41	18.40	601.2	33,606	1.79%	大買/鉅額交易
2022/05/05	165.9	18.85	43.3	18.74	18.90	122.6	33,232	0.37%	大買/鉅額交易
2022/05/04	16	19.23	6.1	19.27	19.40	9.9	32,016	0.03%
2022/05/03	3.1	19.24	6	19.16	19.30	-2.9	32,347	-0.01%
2022/04/29	2.3	19.40	22.2	19.39	19.40	-19.9	32,498	-0.06%
2022/04/28	8.7	19.01	22.1	19.07	19.15	-13.4	32,851	-0.04%
2022/04/27	14.4	19.11	10	19.12	19.10	4.4	32,897	0.01%
2022/04/26	208.1	19.44	140.2	19.36	19.35	67.9	32,939	0.21%	大買/大賣/
2022/04/25	58.2	19.02	30	18.97	19.15	28.2	33,000	0.09%
2022/04/22	107	19.34	44	19.15	19.35	63	33,222	0.19%	大買/
2022/04/21	216.4	19.29	18	19.29	19.30	198.4	34,166	0.58%	大買/鉅額交易
2022/04/20	347.1	19.53	7	19.41	19.60	340.1	35,608	0.95%	大買/鉅額交易
2022/04/19	31.8	19.58	6	19.58	19.40	25.8	35,711	0.07%
2022/04/18	150.2	19.56	94	19.53	19.55	56.2	36,045	0.16%	大買/
2022/04/15	213.1	20.00	14.5	20.04	20.00	198.5	35,692	0.56%	大買/鉅額交易
2022/04/14	12.2	20.26	20.1	20.50	20.15	-7.9	35,789	-0.02%
2022/04/13	266.6	20.60	3	20.50	20.55	263.6	35,586	0.74%	大買/鉅額交易
2022/04/12	46.1	20.52	53	20.55	20.60	-6.9	35,447	-0.02%
2022/04/11	93.8	20.76	58.7	20.80	20.70	35.1	35,138	0.10%
2022/04/08	62	20.63	18	20.79	20.95	44	34,541	0.13%
2022/04/07	78.2	20.88	44.6	20.91	20.70	33.6	34,289	0.10%
2022/04/06	61	20.88	27.4	20.98	21.10	33.6	33,694	0.10%
2022/04/01	79	20.64	54	20.50	20.60	25	33,019	0.08%
2022/03/31	23.2	20.53	283.1	20.57	20.50	-259.9	32,491	-0.80%	大賣/鉅額交易
2022/03/30	9.2	20.13	53	20.18	20.15	-43.8	31,703	-0.14%
2022/03/29	24	19.86	7.3	19.95	19.95	16.7	31,327	0.05%
2022/03/28	6	19.69	15.1	19.70	19.95	-9.1	31,270	-0.03%
2022/03/25	58.4	19.83	7.1	20.00	19.85	51.3	31,246	0.16%
2022/03/24	34.1	20.10	19.4	20.16	20.15	14.7	30,875	0.05%
2022/03/23	16.8	20.09	408.8	20.16	20.25	-392.1	30,712	-1.28%	大賣/鉅額交易
2022/03/22	2.2	19.75	7	19.74	19.80	-4.8	30,062	-0.02%
2022/03/21	24.2	19.61	7	19.73	19.65	17.2	29,799	0.06%
2022/03/18	16.6	19.57	118	19.79	19.60	-101.4	29,812	-0.34%	大賣/鉅額交易
2022/03/17	2.5	19.51	140.1	19.54	19.45	-137.6	29,442	-0.47%	大賣/鉅額交易
2022/03/16	83.1	19.04	73	19.12	19.20	10.1	29,204	0.03%
2022/03/15	9.1	18.87	74	18.92	19.00	-64.9	29,031	-0.22%
2022/03/14	8.1	18.88	3.7	18.87	18.85	4.4	28,994	0.02%
2022/03/11	14	18.90	19.2	18.95	18.90	-5.2	29,061	-0.02%
2022/03/10	25.8	18.85	34	18.95	18.95	-8.3	29,074	-0.03%
2022/03/09	110.1	18.31	34.7	18.30	18.30	75.4	28,602	0.26%	大買/
2022/03/08	99.9	18.35	495.9	18.35	18.25	-396	28,406	-1.39%	大賣/鉅額交易
2022/03/07	222.5	18.74	45.1	18.80	18.90	177.4	27,652	0.64%	大買/鉅額交易
2022/03/04	142	19.31	225	19.31	19.35	-83	27,929	-0.30%	大買/大賣/
2022/03/03	67.1	19.54	8.1	19.59	19.60	59	27,931	0.21%
2022/03/02	7.2	19.46	25	19.48	19.60	-17.8	28,069	-0.06%
2022/03/01	51.1	19.59	386.1	19.62	19.60	-335	27,944	-1.20%	大賣/鉅額交易
2022/02/25	232.1	19.29	31.2	19.29	19.50	200.9	27,627	0.73%	大買/鉅額交易
2022/02/24	172.6	19.52	29	19.55	19.50	143.6	26,939	0.53%	大買/鉅額交易
2022/02/23	27.7	19.76	16.5	19.77	19.85	11.2	26,279	0.04%
2022/02/22	99.1	19.79	58	19.76	19.85	41.1	26,396	0.16%
2022/02/21	50.3	19.99	43.1	19.97	20.05	7.2	26,106	0.03%
2022/02/18	8.3	20.10	39	20.13	20.10	-30.7	26,459	-0.12%
2022/02/17	22.5	20.22	16.9	20.25	20.20	5.6	26,477	0.02%
2022/02/16	8.1	20.26	1.5	20.25	20.20	6.6	26,411	0.03%
2022/02/15	27.8	20.15	2.1	20.30	20.10	25.7	26,274	0.10%
2022/02/14	53.5	20.18	176.6	20.16	20.30	-123.1	26,109	-0.47%	大賣/鉅額交易
2022/02/11	6	20.38	68.8	20.49	20.55	-62.7	25,751	-0.24%
2022/02/10	15.4	20.38	10.5	20.39	20.50	4.9	25,596	0.02%
2022/02/09	31.6	20.39	17	20.39	20.45	14.5	25,426	0.06%
2022/02/08	10.1	20.19	71	20.28	20.30	-61	25,225	-0.24%
2022/02/07	36.2	20.01	27	20.06	20.10	9.1	24,881	0.04%
2022/01/26	33.9	19.71	94	19.70	19.65	-60.1	24,408	-0.25%
2022/01/25	60.5	19.62	3.4	19.69	19.70	57.1	24,197	0.24%
2022/01/24	31.6	19.74	97.3	19.75	20.00	-65.7	23,764	-0.28%
2022/01/21	110.2	20.04	154.8	20.03	20.15	-44.6	23,554	-0.19%	大買/大賣/
2022/01/20	153.3	20.25	113.3	20.25	20.45	39.9	23,006	0.17%	大買/大賣/
2022/01/19	264	20.63	121.1	20.69	20.55	142.9	22,785	0.63%	大買/大賣/鉅額交易
2022/01/18	201.8	20.50	35.9	20.58	20.70	165.9	22,400	0.74%	大買/鉅額交易
2022/01/17	77.7	20.48	45.1	20.43	20.50	32.6	22,119	0.15%
2022/01/14	380.1	20.46	275	20.46	20.55	105.1	21,478	0.49%	大買/大賣/鉅額交易
2022/01/13	135.2	20.18	721.1	20.07	20.50	-586	20,292	-2.89%	大買/大賣/鉅額交易
2022/01/12	18.2	19.44	44.1	19.44	19.50	-25.8	18,544	-0.14%
2022/01/11	114	19.30	76.3	19.27	19.40	37.7	18,368	0.21%	大買/
2022/01/10	157.6	18.94	31	18.97	19.05	126.6	18,410	0.69%	大買/鉅額交易
2022/01/07	29	18.91	89.1	19.02	18.95	-60.1	18,617	-0.32%
2022/01/06	36.5	18.83	5.1	18.87	18.85	31.4	18,353	0.17%
2022/01/05	43.4	18.75	10	18.75	18.75	33.4	18,254	0.18%
2022/01/04	64.5	18.80	2	18.80	18.80	62.5	18,561	0.34%
2022/01/03	108.6	18.94	3	18.90	18.85	105.6	18,623	0.57%	大買/鉅額交易
2021/12/30	271	18.94	1.1	18.95	18.95	269.9	18,824	1.43%	大買/鉅額交易
2021/12/29	346	18.95	48.1	18.95	18.95	297.9	18,923	1.57%	大買/鉅額交易
2021/12/28	13.1	18.75	14	18.90	18.90	-0.9	19,040	0.00%
2021/12/27	23.1	18.75	10	18.75	18.75	13.1	19,132	0.07%
2021/12/24	20	18.69	7.7	18.70	18.75	12.3	19,595	0.06%
2021/12/23	15	18.61	6	18.64	18.65	9	19,754	0.05%
2021/12/22	30	18.60	11.3	18.61	18.65	18.7	20,014	0.09%
2021/12/21	2	18.58	13.6	18.61	18.60	-11.6	20,124	-0.06%
2021/12/20	28.3	18.58	5	18.58	18.55	23.3	20,255	0.11%
2021/12/17	34	18.65	1	18.70	18.75	33	20,299	0.16%
2021/12/16	62	18.60	2	18.55	18.65	60	20,334	0.29%
2021/12/15	27	18.62	0	18.70	18.65	27	20,917	0.13%
2021/12/14	37.3	18.64	397	18.60	18.75	-359.7	21,365	-1.68%	大賣/鉅額交易
2021/12/13	416.4	18.93	85	18.87	18.90	331.4	21,367	1.55%	大買/鉅額交易
2021/12/10	235.1	18.95	26.8	19.00	18.95	208.4	21,476	0.97%	大買/鉅額交易
2021/12/09	17	18.90	43	18.92	19.00	-26	21,678	-0.12%
2021/12/08	76.4	18.86	17	18.85	18.85	59.4	22,132	0.27%
2021/12/07	109	18.71	47.9	18.74	18.90	61.1	22,262	0.27%	大買/
2021/12/06	6	18.58	27	18.59	18.70	-21	22,391	-0.09%
2021/12/03	29.1	18.57	6	18.58	18.55	23.1	22,953	0.10%
2021/12/02	24.5	18.40	20.2	18.50	18.60	4.3	24,218	0.02%
2021/12/01	11.5	18.46	8.5	18.51	18.65	3	25,549	0.01%
2021/11/30	66.5	18.18	26	18.39	18.60	40.5	26,132	0.15%
2021/11/29	183.1	18.10	22.6	18.12	18.20	160.5	26,102	0.61%	大買/鉅額交易
2021/11/26	72.5	18.36	346.1	18.37	18.35	-273.6	26,820	-1.02%	大賣/鉅額交易
2021/11/25	12.8	18.62	10	18.70	18.70	2.8	27,887	0.01%
2021/11/24	61.1	18.63	3.7	18.65	18.60	57.4	29,311	0.20%
2021/11/23	27.3	18.58	9	18.72	18.60	18.3	30,266	0.06%
2021/11/22	45.9	18.71	14	18.74	18.70	31.9	30,460	0.10%
2021/11/19	105	18.89	67	18.91	18.95	38	30,665	0.12%	大買/
2021/11/18	59	19.23	72.5	19.21	19.30	-13.5	31,135	-0.04%
2021/11/17	72.3	19.15	178.7	19.17	19.25	-106.4	31,066	-0.34%	大賣/鉅額交易
2021/11/16	19.2	18.62	33.2	18.69	18.70	-14	30,550	-0.05%
2021/11/15	11	18.58	12.5	18.61	18.55	-1.5	30,557	0.00%
2021/11/12	83.1	18.50	2	18.45	18.45	81.1	30,520	0.27%
2021/11/11	6.3	18.45	15.1	18.37	18.45	-8.8	30,627	-0.03%
2021/11/10	18.3	18.22	4	18.23	18.30	14.3	30,857	0.05%
2021/11/09	14.6	18.16	8	18.25	18.30	6.6	30,977	0.02%
2021/11/08	6	18.18	4.1	18.25	18.20	1.9	31,001	0.01%
2021/11/05	22.4	18.11	0.8	18.25	18.25	21.7	31,251	0.07%
2021/11/04	14.2	18.19	9.5	18.22	18.20	4.7	31,335	0.01%
2021/11/03	16.6	18.09	60	18.07	18.15	-43.4	31,384	-0.14%
2021/11/02	20.9	18.22	28.1	18.21	18.15	-7.2	31,462	-0.02%
2021/11/01	22	18.22	6.3	18.31	18.25	15.7	31,597	0.05%
2021/10/29	12.7	18.31	40.3	18.32	18.25	-27.6	31,549	-0.09%
2021/10/28	8.7	18.35	25.3	18.44	18.45	-16.5	31,507	-0.05%
2021/10/27	103.2	18.39	1.9	18.55	18.40	101.2	31,612	0.32%	大買/鉅額交易
2021/10/26	14.8	18.59	4	18.63	18.55	10.8	31,619	0.03%
2021/10/25	0.1	18.55	39.2	18.54	18.60	-39.1	31,803	-0.12%
2021/10/22	16	18.47	9.1	18.49	18.50	6.8	32,298	0.02%
2021/10/21	2.2	18.50	23	18.56	18.50	-20.9	33,071	-0.06%
2021/10/20	15.3	18.49	0	18.50	18.50	15.3	33,634	0.05%
2021/10/19	37.3	18.66	44.8	18.59	18.60	-7.5	34,067	-0.02%
2021/10/18	31.3	18.54	133.8	18.59	18.65	-102.5	34,173	-0.30%	大賣/鉅額交易
2021/10/15	2	18.05	118	18.16	18.20	-116	33,764	-0.34%	大賣/鉅額交易
2021/10/14	28.6	17.88	30	17.94	17.90	-1.4	33,864	0.00%
2021/10/13	13.5	17.87	0	18.00	17.95	13.4	34,310	0.04%
2021/10/12	23.3	17.78	9.2	17.88	18.00	14.1	34,716	0.04%
2021/10/08	10.7	17.97	17.1	18.04	17.95	-6.4	34,575	-0.02%
2021/10/07	4.3	17.94	44.7	17.99	18.00	-40.4	34,696	-0.12%
2021/10/06	18.4	17.80	9.3	17.83	17.85	9	34,890	0.03%
2021/10/05	16	17.83	28.2	17.81	17.85	-12.2	35,446	-0.03%
2021/10/04	27.8	17.75	58.3	17.75	17.80	-30.5	35,833	-0.09%
2021/10/01	72	17.79	42.2	17.81	17.75	29.9	35,967	0.08%
2021/09/30	30.7	17.93	14	17.95	18.10	16.7	35,851	0.05%
2021/09/29	31.9	17.89	60	17.89	18.00	-28.1	36,079	-0.08%
2021/09/28	24.5	17.89	36.2	17.97	18.05	-11.7	36,072	-0.03%
2021/09/27	43.2	17.98	3	18.00	18.00	40.2	36,178	0.11%
2021/09/24	183.3	18.12	20.1	18.14	18.05	163.2	36,121	0.45%	大買/鉅額交易
2021/09/23	40.8	18.00	28.3	18.04	18.05	12.5	36,116	0.03%
2021/09/22	106.7	17.85	184	17.84	17.90	-77.3	36,082	-0.21%	大買/大賣/
2021/09/17	98.4	18.23	16	18.28	18.20	82.4	35,621	0.23%
2021/09/16	28.6	18.36	9.5	18.36	18.40	19.1	35,283	0.05%
2021/09/15	82.3	18.39	23.1	18.35	18.35	59.3	35,155	0.17%
2021/09/14	66.9	18.57	48.2	18.60	18.55	18.7	35,162	0.05%
2021/09/13	42.7	18.53	94.6	18.55	18.55	-51.9	35,042	-0.15%
2021/09/10	75.7	18.17	28	18.16	18.25	47.7	34,858	0.14%
2021/09/09	129.3	17.78	12	17.85	17.95	117.3	35,149	0.33%	大買/鉅額交易
2021/09/08	116.9	17.88	16.3	17.91	17.85	100.6	34,927	0.29%	大買/
2021/09/07	173.4	18.19	79	18.21	18.10	94.4	34,344	0.27%	大買/
2021/09/06	216	19.35	302.4	19.37	19.35	-86.4	33,144	-0.26%	大買/大賣/
2021/09/03	55.1	18.97	139.1	19.06	19.05	-84	31,674	-0.27%	大賣/
2021/09/02	160.1	18.90	84	18.89	18.85	76	30,881	0.25%	大買/
2021/09/01	239.7	19.34	16	19.36	19.25	223.7	30,020	0.75%	大買/鉅額交易
2021/08/31	111.3	19.27	239	19.29	19.35	-127.7	29,352	-0.44%	大買/大賣/鉅額交易
2021/08/30	230.1	19.26	280.1	19.30	19.60	-50	28,246	-0.18%	大買/大賣/
2021/08/27	18.1	18.08	116.4	18.33	18.40	-98.2	26,901	-0.37%	大賣/
2021/08/26	24.6	17.70	19.2	17.81	17.85	5.4	26,238	0.02%
2021/08/25	43.1	17.71	158	17.62	17.80	-114.9	26,734	-0.43%	大賣/鉅額交易
2021/08/24	113.3	17.64	100.7	17.47	17.70	12.6	26,372	0.05%	大買/
2021/08/23	0	0.00	90.1	17.05	17.10	-90.1	25,647	-0.35%
2021/08/20	12	16.89	18	16.97	16.90	-6	25,614	-0.02%
2021/08/19	138.1	16.90	4	16.89	16.90	134.1	25,986	0.52%	大買/鉅額交易
2021/08/18	113.1	16.86	12.1	16.86	17.00	101	25,898	0.39%	大買/鉅額交易
2021/08/17	2.1	16.83	56	16.85	16.90	-53.9	25,913	-0.21%
2021/08/16	39	16.88	122	16.84	16.80	-83	25,877	-0.32%	大賣/
2021/08/13	28.3	16.96	34	16.96	16.95	-5.7	25,848	-0.02%
2021/08/12	13	17.15	4.1	17.13	17.10	9	25,990	0.03%
2021/08/11	14.2	17.06	60.3	17.12	17.10	-46.1	26,137	-0.18%
2021/08/10	15.1	17.05	10	17.10	17.00	5.1	26,273	0.02%
2021/08/09	14	17.01	33.1	17.05	17.05	-19	26,921	-0.07%
2021/08/06	14.2	17.07	259	17.15	17.10	-244.8	27,264	-0.90%	大賣/鉅額交易
2021/08/05	45	16.98	65	17.04	17.05	-20	27,820	-0.07%
2021/08/04	25	16.95	26	16.98	17.00	-1	29,250	0.00%
2021/08/03	57	16.95	7.2	16.95	17.00	49.8	29,885	0.17%
2021/08/02	300.1	16.95	103	16.95	17.00	197.1	30,565	0.64%	大買/大賣/鉅額交易
2021/07/30	36.8	17.00	10	16.97	16.95	26.8	30,743	0.09%
2021/07/29	30.2	16.95	7.4	16.98	17.05	22.8	31,030	0.07%
2021/07/28	46.2	16.65	169	16.64	16.85	-122.8	31,290	-0.39%	大賣/鉅額交易
2021/07/27	374	16.87	75	16.87	16.75	299	31,684	0.94%	大買/鉅額交易
2021/07/26	170.9	17.35	265.9	17.30	17.20	-95	32,480	-0.29%	大買/大賣/
2021/07/23	154	17.07	133	17.05	17.15	21	31,973	0.07%	大買/大賣/
2021/07/22	53	16.88	15.1	16.88	16.90	37.9	31,577	0.12%
2021/07/21	26.1	16.65	33	16.64	16.70	-6.9	31,440	-0.02%
2021/07/20	59.7	16.61	19.6	16.65	16.50	40.1	31,511	0.13%
2021/07/19	127.5	16.72	32.3	16.77	16.80	95.2	31,215	0.30%	大買/
2021/07/16	31.1	16.45	83.4	16.52	16.60	-52.3	31,062	-0.17%
2021/07/15	35.3	16.27	155.5	16.32	16.25	-120.2	30,758	-0.39%	大賣/鉅額交易
2021/07/14	29.2	16.34	20	16.32	16.30	9.2	30,726	0.03%
2021/07/13	3.1	16.30	18.1	16.29	16.35	-15.1	31,238	-0.05%
2021/07/12	78.3	16.35	104.5	16.31	16.20	-26.2	31,063	-0.08%	大賣/
2021/07/09	123.5	16.00	74	16.09	16.10	49.5	30,499	0.16%	大買/
2021/07/08	23.1	15.90	49.2	15.89	15.90	-26.2	30,047	-0.09%
2021/07/07	23.1	15.67	33	15.68	15.75	-9.9	29,850	-0.03%
2021/07/06	18	15.56	577.6	15.63	15.75	-559.6	29,706	-1.88%	大賣/鉅額交易
2021/07/05	2	15.40	96.4	15.40	15.45	-94.4	29,426	-0.32%
2021/07/02	25.3	15.30	35	15.32	15.30	-9.8	29,259	-0.03%
2021/07/01	22	15.27	44.3	15.24	15.25	-22.3	29,105	-0.08%
2021/06/30	6	15.24	28.6	15.24	15.25	-22.6	29,054	-0.08%
2021/06/29	65	15.12	415	15.19	15.15	-350	28,937	-1.21%	大賣/鉅額交易
2021/06/28	31	15.20	54	15.24	15.20	-23	28,984	-0.08%
2021/06/25	41	15.10	34.2	15.11	15.15	6.8	28,918	0.02%
2021/06/24	27	15.07	23.7	15.07	15.05	3.3	28,900	0.01%
2021/06/23	10.8	15.02	39.3	15.00	15.05	-28.5	28,948	-0.10%
2021/06/22	37	14.82	6	14.89	14.90	31	28,784	0.11%
2021/06/21	77.2	14.78	209	14.84	14.80	-131.8	28,549	-0.46%	大賣/鉅額交易
2021/06/18	88.3	14.94	14	14.99	14.90	74.3	28,221	0.26%
2021/06/17	87.1	15.05	2	15.05	15.05	85.1	27,741	0.31%
2021/06/16	38.2	15.05	58.8	15.06	15.15	-20.6	27,915	-0.07%
2021/06/15	45.2	15.07	1.2	15.07	15.10	44	27,789	0.16%
2021/06/11	1	15.15	56.8	15.14	15.15	-55.8	27,730	-0.20%
2021/06/10	44.1	15.11	21.1	15.08	15.10	23	27,746	0.08%
2021/06/09	27	15.16	10	15.15	15.15	17	27,663	0.06%
2021/06/08	45	15.27	116	15.28	15.30	-71	27,409	-0.26%	大賣/
2021/06/07	204	15.17	59	15.22	15.20	145	27,247	0.53%	大買/鉅額交易
2021/06/04	34	15.20	10	15.20	15.25	24	26,961	0.09%
2021/06/03	165	15.20	246.4	15.20	15.25	-81.4	27,056	-0.30%	大買/大賣/
2021/06/02	97.2	15.18	138.6	15.19	15.15	-41.4	26,789	-0.15%	大賣/
2021/06/01	114.2	14.81	23	14.81	14.85	91.2	26,001	0.35%	大買/
2021/05/31	45	14.75	44	14.77	14.80	1	26,079	0.00%
2021/05/28	41	14.68	9	14.66	14.70	32	26,043	0.12%
2021/05/27	68.7	14.52	6.1	14.54	14.50	62.6	25,968	0.24%
2021/05/26	26.5	14.70	19.1	14.71	14.70	7.4	25,799	0.03%
2021/05/25	11	14.62	17	14.69	14.65	-6	25,896	-0.02%
2021/05/24	16.2	14.50	18.4	14.51	14.55	-2.2	25,821	-0.01%
2021/05/21	21.1	14.55	47.1	14.56	14.60	-26	25,834	-0.10%
2021/05/20	20.9	14.21	27.3	14.33	14.35	-6.4	25,554	-0.02%
2021/05/19	37.1	14.20	6.1	14.20	14.25	31	25,374	0.12%
2021/05/18	25.1	14.23	94.1	14.20	14.25	-69	25,257	-0.27%
2021/05/17	152.3	13.81	41.1	13.83	13.80	111.3	25,187	0.44%	大買/鉅額交易
2021/05/14	43.1	14.15	4.2	14.20	14.20	38.9	24,408	0.16%
2021/05/13	82.1	14.11	32	14.03	14.05	50.1	24,008	0.21%
2021/05/12	251.2	14.27	59.6	14.55	14.30	191.6	23,669	0.81%	大買/鉅額交易
2021/05/11	211.1	15.00	45.2	14.91	14.90	165.9	22,174	0.75%	大買/鉅額交易
2021/05/10	63.6	15.06	170.2	15.14	15.20	-106.7	21,581	-0.49%	大賣/鉅額交易
2021/05/07	57	14.88	192.2	14.86	14.90	-135.2	21,096	-0.64%	大賣/鉅額交易
2021/05/06	10.1	14.72	75	14.71	14.80	-64.9	20,863	-0.31%
2021/05/05	160.1	14.59	32	14.60	14.55	128	20,432	0.63%	大買/鉅額交易
2021/05/04	75.4	14.52	55.1	14.66	14.45	20.3	19,962	0.10%
2021/05/03	408.6	14.84	343.5	14.90	14.65	65.2	19,054	0.34%	大買/大賣/
2021/04/29	2.9	14.03	0.6	14.07	14.10	2.4	17,556	0.01%
2021/04/28	50.7	14.05	76.1	14.07	14.15	-25.4	17,532	-0.14%
2021/04/27	2	14.05	54.8	14.05	14.10	-52.7	17,796	-0.30%
2021/04/26	105	13.97	45.1	14.02	14.10	59.9	17,606	0.34%	大買/
2021/04/23	37	13.90	6	13.88	13.95	31	17,333	0.18%
2021/04/22	52	13.95	11.3	13.98	13.95	40.7	17,267	0.24%
2021/04/21	202	13.92	3.3	13.90	13.90	198.8	16,983	1.17%	大買/鉅額交易
2021/04/20	81.3	14.01	4.2	13.99	14.05	77	16,879	0.46%
2021/04/19	84.1	14.01	109.3	14.04	14.05	-25.3	16,737	-0.15%	大賣/
2021/04/16	11.5	13.57	39.3	13.61	13.70	-27.8	16,123	-0.17%
2021/04/15	3.1	13.52	11	13.53	13.55	-7.9	16,064	-0.05%
2021/04/14	190	13.40	14	13.44	13.50	176	15,922	1.11%	大買/鉅額交易
2021/04/13	18.2	13.44	4.4	13.45	13.40	13.7	15,840	0.09%
2021/04/12	6	13.33	6.2	13.37	13.40	-0.2	15,701	0.00%
2021/04/09	22.1	13.27	0.3	13.30	13.30	21.8	15,537	0.14%
2021/04/08	15	13.33	3	13.30	13.30	12	15,456	0.08%
2021/04/07	12	13.30	27.5	13.32	13.40	-15.5	15,631	-0.10%
2021/04/06	37	13.36	7.2	13.37	13.30	29.8	15,558	0.19%
2021/04/01	20	13.37	0	0.00	13.40	20	15,476	0.13%
2021/03/31	5	13.37	1.1	13.40	13.40	3.9	15,360	0.03%
2021/03/30	47	13.40	22	13.43	13.45	25	15,108	0.17%
2021/03/29	0	0.00	44.6	13.36	13.40	-44.6	14,953	-0.30%
2021/03/26	78.9	13.34	9	13.34	13.30	69.9	14,774	0.47%
2021/03/25	1	13.30	24.5	13.25	13.30	-23.5	14,698	-0.16%
2021/03/24	3	13.17	3	13.15	13.20	0	14,722	0.00%
2021/03/23	2	13.20	6	13.20	13.20	-4	14,748	-0.03%
2021/03/22	9	13.12	10.6	13.19	13.20	-1.6	14,775	-0.01%
2021/03/19	16	13.12	5	13.19	13.10	11	14,780	0.07%
2021/03/18	1.6	13.20	16	13.24	13.20	-14.4	14,451	-0.10%
2021/03/17	33.5	13.17	11	13.21	13.20	22.5	14,523	0.15%
2021/03/16	25	13.26	2.9	13.28	13.30	22.2	14,526	0.15%
2021/03/15	1	13.25	2.4	13.26	13.30	-1.4	14,569	-0.01%
2021/03/12	8	13.25	7	13.22	13.25	1	14,765	0.01%
2021/03/11	91	13.30	18.2	13.28	13.30	72.8	14,942	0.49%
2021/03/10	26	13.25	12	13.25	13.20	14	14,777	0.09%
2021/03/09	92	13.08	38	13.15	13.20	54	14,648	0.37%
2021/03/08	7	13.03	43.8	13.01	13.00	-36.8	14,464	-0.25%
2021/03/05	2	12.95	3	12.98	13.05	-1	14,321	-0.01%
2021/03/04	18	13.01	23	13.00	13.00	-5	14,957	-0.03%
2021/03/03	9	13.08	4.3	13.09	13.10	4.7	14,898	0.03%
2021/03/02	8.1	13.02	20.2	13.03	12.95	-12.1	14,725	-0.08%
2021/02/26	123	13.02	19	13.04	12.95	104	14,593	0.71%	大買/鉅額交易
2021/02/25	5	13.25	53.4	13.18	13.25	-48.4	14,193	-0.34%
2021/02/24	34	13.07	25	13.07	13.10	9	14,062	0.06%
2021/02/23	0.3	12.98	23	13.01	13.05	-22.7	14,005	-0.16%
2021/02/22	18.5	12.91	15.1	12.92	12.90	3.4	13,870	0.02%
2021/02/19	20	12.83	7	12.90	12.90	13	13,883	0.09%
2021/02/18	2.3	12.90	47.2	12.95	12.90	-44.9	13,828	-0.32%
2021/02/17	16	12.82	81.1	12.89	12.90	-65.1	13,856	-0.47%
2021/02/05	7	12.60	12	12.64	12.70	-5	13,528	-0.04%
2021/02/04	5	12.55	18	12.59	12.55	-13	13,555	-0.10%
2021/02/03	68.9	12.54	1.4	12.66	12.55	67.5	13,800	0.49%
2021/02/02	4	12.70	1.3	12.74	12.60	2.7	13,598	0.02%
2021/02/01	7.5	12.70	5.3	12.56	12.70	2.2	13,482	0.02%
2021/01/29	43.2	12.57	9	12.54	12.50	34.2	13,397	0.26%
2021/01/28	15	12.65	130.4	12.66	12.65	-115.4	13,059	-0.88%	大賣/鉅額交易
2021/01/27	14	12.72	0	12.75	12.70	14	12,875	0.11%
2021/01/26	9	12.75	2	12.75	12.70	7	12,815	0.05%
2021/01/25	19.1	12.78	9	12.80	12.80	10.1	12,747	0.08%
2021/01/22	32	12.78	1.6	12.83	12.70	30.4	12,781	0.24%
2021/01/21	58.1	12.84	25.1	12.85	12.80	33	12,643	0.26%
2021/01/20	44.4	12.91	6	12.93	12.80	38.4	12,518	0.31%
2021/01/19	6	13.05	23.1	13.09	13.05	-17.1	12,108	-0.14%
2021/01/18	7.7	13.07	1	13.05	13.05	6.7	12,036	0.06%
2021/01/15	5	13.22	9.3	13.28	13.15	-4.3	11,978	-0.04%
2021/01/14	2.3	13.29	15.6	13.29	13.30	-13.3	11,951	-0.11%
2021/01/13	0	0.00	24	13.28	13.25	-24	11,906	-0.20%
2021/01/12	104.9	13.25	3.5	13.24	13.20	101.3	11,791	0.86%	大買/鉅額交易
2021/01/11	8.1	13.30	33.5	13.31	13.35	-25.4	11,693	-0.22%
2021/01/08	3.1	13.25	42	13.26	13.30	-38.9	11,528	-0.34%
2021/01/07	7	13.14	32	13.17	13.15	-25	11,352	-0.22%
2021/01/06	220	13.15	19.4	13.13	13.15	200.5	11,319	1.77%	大買/鉅額交易
2021/01/05	7.3	13.14	20.7	13.17	13.20	-13.4	11,178	-0.12%
2021/01/04	11.3	13.15	24.7	13.21	13.20	-13.4	11,161	-0.12%
2020/12/31	12	13.22	20	13.22	13.25	-8	11,116	-0.07%
2020/12/30	6	13.20	31	13.21	13.25	-25	11,043	-0.23%
2020/12/29	0.1	13.00	22.5	13.04	13.05	-22.4	10,802	-0.21%
2020/12/28	15.5	12.99	14.2	13.00	13.00	1.3	10,776	0.01%
2020/12/25	0	0.00	5.1	13.05	13.00	-5.1	10,796	-0.05%
2020/12/24	20	13.05	6.9	13.01	13.05	13.1	10,897	0.12%
2020/12/23	2	13.00	8.1	13.02	13.00	-6.1	10,984	-0.06%
2020/12/22	4	13.05	1	13.05	13.05	3	11,127	0.03%
2020/12/21	1	13.05	0.3	13.14	13.15	0.7	11,380	0.01%
2020/12/18	15.7	13.08	11.5	13.10	13.10	4.2	11,499	0.04%
2020/12/17	3	13.10	31	13.07	13.15	-28	11,496	-0.24%
2020/12/16	2.5	13.05	13.2	13.09	13.10	-10.7	11,507	-0.09%
2020/12/15	21	12.96	10.1	12.95	12.95	10.9	11,510	0.09%
2020/12/14	2.7	13.06	4.4	13.10	13.05	-1.6	11,463	-0.01%
2020/12/11	111	13.10	14.1	13.12	13.15	96.9	11,613	0.83%	大買/
2020/12/10	8.1	12.95	52	13.00	12.95	-43.9	11,487	-0.38%
2020/12/09	36.6	12.92	8	12.94	12.95	28.6	11,395	0.25%
2020/12/08	32	13.01	21	12.98	12.95	11	11,315	0.10%
2020/12/07	13.1	13.18	9	13.21	13.20	4.1	11,141	0.04%
2020/12/04	13.3	13.26	32.1	13.25	13.25	-18.9	11,043	-0.17%
2020/12/03	2	13.25	35.5	13.24	13.25	-33.5	11,002	-0.30%
2020/12/02	4.5	13.26	4.2	13.26	13.30	0.3	11,007	0.00%
2020/12/01	8.2	13.26	25	13.25	13.30	-16.8	11,024	-0.15%
2020/11/30	3.9	13.30	3.2	13.35	13.35	0.7	11,135	0.01%
2020/11/27	2	13.30	5	13.29	13.35	-3	10,464	-0.03%
2020/11/26	0	0.00	5.8	13.29	13.35	-5.8	10,389	-0.06%
2020/11/25	5.5	13.30	6	13.27	13.30	-0.5	10,572	0.00%
2020/11/24	2.3	13.29	1.8	13.30	13.30	0.5	10,609	0.01%
2020/11/23	6	13.33	17	13.30	13.35	-11	10,605	-0.10%
2020/11/20	1	13.25	2	13.28	13.30	-1	10,541	-0.01%
2020/11/19	3.7	13.26	5.1	13.25	13.30	-1.4	10,487	-0.01%
2020/11/18	3.2	13.31	8.2	13.29	13.35	-5	10,607	-0.05%
2020/11/17	2.1	13.25	10	13.23	13.30	-7.9	10,950	-0.07%
2020/11/16	4	13.30	8.3	13.26	13.30	-4.3	11,260	-0.04%
2020/11/13	2.8	13.20	2.8	13.20	13.20	0	11,200	0.00%
2020/11/12	41.3	13.17	20.5	13.28	13.20	20.7	11,255	0.18%
2020/11/11	4.2	13.28	120.9	13.31	13.35	-116.7	11,179	-1.04%	大賣/鉅額交易
2020/11/10	8.2	13.09	50.9	13.16	13.20	-42.7	10,959	-0.39%
2020/11/09	2	13.00	5	13.02	13.05	-3	10,922	-0.03%
2020/11/06	1.1	12.95	8	12.96	13.00	-6.9	11,128	-0.06%
2020/11/05	12	12.90	125	12.86	12.95	-113	11,846	-0.95%	大賣/鉅額交易
2020/11/04	10	12.85	2	12.83	12.85	8	12,653	0.06%
2020/11/03	1	12.85	12	12.85	12.90	-11	13,229	-0.08%
2020/11/02	10.9	12.63	0.1	12.70	12.70	10.8	13,904	0.08%
2020/10/30	16.1	12.62	39	12.62	12.60	-22.9	14,527	-0.16%
2020/10/29	15.9	12.70	15	12.76	12.65	0.9	14,705	0.01%
2020/10/28	0	0.00	7	12.81	12.85	-7	14,760	-0.05%
2020/10/27	3.6	12.80	1.2	12.85	12.80	2.4	15,031	0.02%
2020/10/26	4	12.91	5.6	12.87	12.85	-1.7	15,143	-0.01%
2020/10/23	13.7	12.79	20.4	12.76	12.80	-6.7	15,452	-0.04%
2020/10/22	50.5	12.66	8	12.79	12.65	42.5	15,670	0.27%
2020/10/21	24.6	12.74	2	12.80	12.70	22.6	15,885	0.14%
2020/10/20	7	12.80	16	12.80	12.80	-9	15,935	-0.06%
2020/10/19	1	12.80	3	12.85	12.90	-2	16,071	-0.01%
2020/10/16	5	12.79	0.1	12.85	12.75	4.9	16,156	0.03%
2020/10/15	8.1	12.75	9	12.85	12.85	-0.9	16,231	-0.01%
2020/10/14	15.9	12.84	1	12.90	12.80	14.9	16,205	0.09%
2020/10/13	1	12.90	1.4	12.91	12.90	-0.4	16,209	0.00%
2020/10/12	1.3	12.92	1.2	12.92	13.00	0.1	16,449	0.00%
2020/10/08	2.3	12.89	4	12.91	12.95	-1.7	16,505	-0.01%
2020/10/07	2	12.90	1	12.90	12.85	1	16,512	0.01%
2020/10/06	7	12.94	3	12.90	12.95	4	16,647	0.02%
2020/10/05	21.8	12.83	0.1	12.95	12.85	21.7	16,713	0.13%
2020/09/30	1.1	12.80	0	0.00	12.80	1.1	16,800	0.01%
2020/09/29	1	12.75	2.1	12.80	12.80	-1.1	16,857	-0.01%
2020/09/28	11	12.70	65	12.68	12.75	-54	17,016	-0.32%
2020/09/25	11	12.52	118.3	12.54	12.50	-107.3	17,314	-0.62%	大賣/鉅額交易
2020/09/24	57	12.49	14.3	12.50	12.40	42.7	17,335	0.25%
2020/09/23	85	12.81	1	12.85	12.75	84	17,165	0.49%
2020/09/22	27	12.85	33.3	12.86	12.85	-6.3	17,100	-0.04%
2020/09/21	20.7	12.99	5.2	13.01	12.95	15.5	17,166	0.09%
2020/09/18	4.4	13.01	33	13.09	13.10	-28.6	17,280	-0.17%
2020/09/17	9.5	13.06	11	13.10	13.05	-1.5	17,237	-0.01%
2020/09/16	3	13.08	7	13.08	13.15	-4	17,370	-0.02%
2020/09/15	11	13.09	5	13.10	13.10	6	17,328	0.03%
2020/09/14	5.1	13.03	7.7	13.07	13.10	-2.5	17,764	-0.01%
2020/09/11	2	12.98	73.5	13.04	13.10	-71.5	18,017	-0.40%
2020/09/10	59.9	12.95	12.2	12.96	13.05	47.8	18,090	0.26%
2020/09/09	39.3	12.95	14.5	12.99	13.00	24.8	18,132	0.14%
2020/09/08	20.8	13.01	2.1	13.10	13.00	18.8	18,222	0.10%
2020/09/07	3	13.00	101.1	13.04	13.05	-98.1	18,512	-0.53%	大賣/
2020/09/04	2	12.95	31.3	12.96	13.00	-29.3	18,794	-0.16%
2020/09/03	24.1	13.04	14.9	13.05	13.05	9.2	18,830	0.05%
2020/09/02	20.7	13.05	28.1	13.05	13.05	-7.3	18,841	-0.04%
2020/09/01	18	13.14	0	0.00	13.15	18	19,018	0.09%
2020/08/31	2.4	13.19	2.3	13.25	13.25	0.1	19,164	0.00%
2020/08/28	41	13.14	1	13.20	13.15	40	19,252	0.21%
2020/08/27	8.2	13.20	8	13.24	13.20	0.2	19,584	0.00%
2020/08/26	5.3	13.18	5	13.25	13.25	0.3	19,801	0.00%
2020/08/25	1	13.15	22	13.25	13.25	-21	20,076	-0.10%
2020/08/24	62	13.23	6	13.30	13.15	56	20,724	0.27%
2020/08/21	47	13.38	264	13.34	13.45	-217	20,731	-1.05%	大賣/鉅額交易
2020/08/20	126	12.99	9	12.98	13.00	117	20,427	0.57%	大買/鉅額交易
2020/08/19	13	13.20	15	13.21	13.15	-2	20,199	-0.01%
2020/08/18	5	13.16	13	13.18	13.20	-8	20,173	-0.04%
2020/08/17	7	13.16	58.8	13.20	13.20	-51.8	20,374	-0.25%
2020/08/14	304	13.10	12	13.11	13.15	292	20,490	1.43%	大買/鉅額交易
2020/08/13	50	13.16	45	13.16	13.20	5	20,576	0.02%
2020/08/12	43.7	13.22	328	13.25	13.25	-284.3	20,564	-1.38%	大賣/鉅額交易
2020/08/11	206.2	13.08	105	13.13	13.10	101.2	20,388	0.50%	大買/大賣/鉅額交易
2020/08/10	128	13.87	40.1	13.90	13.85	87.9	19,695	0.45%	大買/
2020/08/07	64	13.82	34.3	13.85	13.85	29.7	19,168	0.16%
2020/08/06	92	13.75	101	13.86	13.90	-9	18,712	-0.05%	大賣/
2020/08/05	7	13.60	122.1	13.61	13.65	-115.1	18,234	-0.63%	大賣/鉅額交易
2020/08/04	27	13.46	66	13.41	13.45	-39	17,857	-0.22%
2020/08/03	44	13.35	1	13.40	13.35	43	17,635	0.24%
2020/07/31	32	13.40	22	13.45	13.35	10	17,674	0.06%
2020/07/30	5.7	13.41	38.1	13.46	13.45	-32.4	17,523	-0.18%
2020/07/29	35.1	13.37	7.9	13.37	13.40	27.2	17,562	0.16%
2020/07/28	162	13.30	38	13.27	13.25	124	17,790	0.70%	大買/鉅額交易
2020/07/27	76	13.43	10.2	13.41	13.35	65.8	17,993	0.37%
2020/07/24	24	13.48	16	13.50	13.45	8	17,994	0.04%
2020/07/23	10.1	13.56	1	13.55	13.55	9.1	18,076	0.05%
2020/07/22	12.1	13.55	14.5	13.54	13.60	-2.4	18,153	-0.01%
2020/07/21	44.1	13.50	7	13.52	13.50	37.1	18,151	0.20%
2020/07/20	40	13.46	1	13.50	13.45	39	18,233	0.21%
2020/07/17	1.1	13.50	55	13.55	13.50	-53.9	18,280	-0.29%
2020/07/16	23	13.54	2.2	13.59	13.50	20.8	18,613	0.11%
2020/07/15	11.9	13.55	0	0.00	13.55	11.9	18,489	0.06%
2020/07/14	1	13.55	82.3	13.55	13.55	-81.3	18,649	-0.44%
2020/07/13	0.1	13.55	71.9	13.59	13.60	-71.9	18,961	-0.38%
2020/07/10	19	13.50	21	13.50	13.55	-2	19,134	-0.01%
2020/07/09	40	13.59	13	13.55	13.55	27	19,296	0.14%
2020/07/08	20	13.57	4	13.60	13.60	16	19,481	0.08%
2020/07/07	16	13.58	0.1	13.55	13.60	15.9	19,531	0.08%
2020/07/06	2.1	13.58	49	13.59	13.65	-46.9	19,441	-0.24%
2020/07/03	16	13.45	2.3	13.50	13.50	13.7	19,365	0.07%
2020/07/02	4	13.45	9	13.50	13.45	-5	19,466	-0.03%
2020/07/01	10	13.50	46	13.53	13.50	-36	19,807	-0.18%
2020/06/30	7	13.36	4	13.40	13.35	3	19,927	0.02%
2020/06/29	37	13.31	12.4	13.39	13.30	24.6	20,145	0.12%
2020/06/24	0	0.00	32.5	13.53	13.55	-32.5	20,258	-0.16%
2020/06/23	7	13.39	307.9	13.45	13.50	-300.9	20,667	-1.46%	大賣/鉅額交易
2020/06/22	2	13.33	801.2	13.34	13.40	-799.2	20,880	-3.83%	大賣/鉅額交易
2020/06/19	239	13.21	2.9	13.39	13.20	236.1	21,470	1.10%	大買/鉅額交易
2020/06/18	27	13.40	1.4	13.45	13.35	25.6	21,604	0.12%
2020/06/17	111	13.50	6.1	13.44	13.60	104.9	21,816	0.48%	大買/鉅額交易
2020/06/16	5	13.44	9	13.47	13.50	-4	23,010	-0.02%
2020/06/15	33.5	13.18	51	13.24	13.20	-17.5	24,374	-0.07%
2020/06/12	87.1	13.14	38	13.13	13.20	49.1	25,158	0.20%
2020/06/11	200	13.45	26	13.46	13.40	174	25,695	0.68%	大買/鉅額交易
2020/06/10	16	13.57	22	13.58	13.70	-6	26,204	-0.02%
2020/06/09	280	13.55	6	13.56	13.50	274	27,071	1.01%	大買/鉅額交易
2020/06/08	418	13.56	118.3	13.61	13.60	299.7	27,772	1.08%	大買/大賣/鉅額交易
2020/06/05	75	13.41	32.3	13.45	13.40	42.7	27,939	0.15%
2020/06/04	48	13.51	52.4	13.47	13.55	-4.4	28,337	-0.02%
2020/06/03	20.1	13.54	54.1	13.53	13.60	-34	28,680	-0.12%
2020/06/02	32	13.30	4	13.34	13.30	28	28,691	0.10%
2020/06/01	17	13.11	109	13.23	13.20	-92	28,555	-0.32%	大賣/
2020/05/29	47.1	12.88	55.5	12.92	13.00	-8.4	28,509	-0.03%
2020/05/28	79	12.67	31	12.71	12.70	48	28,082	0.17%
2020/05/27	39	12.66	47.1	12.65	12.65	-8.1	28,443	-0.03%
2020/05/26	1	12.70	79	12.61	12.70	-78	28,615	-0.27%
2020/05/25	15	12.49	3	12.50	12.50	12	28,655	0.04%
2020/05/22	93	12.55	39	12.62	12.50	54	28,785	0.19%
2020/05/21	5	12.60	13	12.64	12.65	-8	28,632	-0.03%
2020/05/20	23	12.62	13	12.60	12.65	10	28,628	0.03%
2020/05/19	43	12.60	47	12.61	12.65	-4	28,739	-0.01%
2020/05/18	12	12.40	25.5	12.41	12.45	-13.5	28,885	-0.05%
2020/05/15	3.3	12.35	31.9	12.40	12.35	-28.6	28,915	-0.10%
2020/05/14	87	12.32	20.1	12.39	12.30	66.9	28,941	0.23%
2020/05/13	27	12.44	9	12.49	12.45	18	28,667	0.06%
2020/05/12	41.6	12.51	17	12.54	12.45	24.6	28,707	0.09%
2020/05/11	56	12.64	39.2	12.62	12.60	16.8	28,559	0.06%
2020/05/08	38.7	12.33	19	12.36	12.35	19.7	28,440	0.07%
2020/05/07	66	12.25	14	12.31	12.30	52	28,517	0.18%
2020/05/06	40	12.26	10	12.30	12.25	30	28,544	0.11%
2020/05/05	32	12.29	47	12.31	12.30	-15	28,519	-0.05%
2020/05/04	97.2	12.22	32	12.28	12.25	65.2	28,524	0.23%
2020/04/30	145.9	12.58	104.4	12.62	12.75	41.6	28,288	0.15%	大買/大賣/
2020/04/29	11	12.35	262.2	12.29	12.35	-251.2	28,319	-0.89%	大賣/鉅額交易
2020/04/28	266	12.09	19	12.10	12.05	247	28,403	0.87%	大買/鉅額交易
2020/04/27	13.4	12.00	174.8	11.95	12.00	-161.4	29,104	-0.55%	大賣/鉅額交易
2020/04/24	23.1	11.74	9	11.80	11.70	14.1	29,249	0.05%
2020/04/23	188	11.80	359	11.93	11.80	-171	29,311	-0.58%	大買/大賣/鉅額交易
2020/04/22	304	11.66	104	11.66	11.85	200	29,305	0.68%	大買/大賣/鉅額交易
2020/04/21	80	11.86	67	11.75	11.75	13	29,380	0.04%
2020/04/20	162.2	12.20	8	12.24	12.20	154.2	29,082	0.53%	大買/鉅額交易
2020/04/17	64	12.32	15.1	12.43	12.25	48.9	29,055	0.17%
2020/04/16	45	12.19	44.3	12.19	12.25	0.7	28,844	0.00%
2020/04/15	53	12.30	96.2	12.35	12.40	-43.2	28,574	-0.15%
2020/04/14	39.7	12.07	53.1	12.13	12.20	-13.5	28,344	-0.05%
2020/04/13	43	11.96	35.5	11.98	12.00	7.5	28,111	0.03%
2020/04/10	11	12.13	5	12.14	12.25	6	27,918	0.02%
2020/04/09	6	11.83	4	11.93	11.95	2	27,818	0.01%
2020/04/08	29	11.70	90	11.82	11.80	-61	27,779	-0.22%
2020/04/07	26	11.72	9	11.72	11.70	17	27,564	0.06%
2020/04/06	15	11.51	35	11.58	11.70	-20	27,415	-0.07%
2020/04/01	29	11.61	32	11.70	11.60	-3	27,004	-0.01%
2020/03/31	25	11.80	1	11.85	11.70	24	26,772	0.09%
2020/03/30	26	11.57	27	11.67	11.80	-1	26,379	0.00%
2020/03/27	11	11.77	67.4	11.81	11.85	-56.4	26,118	-0.22%
2020/03/26	4	11.75	5	11.60	11.60	-1	25,688	0.00%
2020/03/25	70	11.64	30	11.75	11.70	40	25,584	0.16%
2020/03/24	34	11.00	19	11.07	11.05	15	25,066	0.06%
2020/03/23	14.1	10.44	3	10.50	10.50	11.1	24,761	0.04%
2020/03/20	65.4	10.60	20.2	10.79	10.85	45.2	24,406	0.19%
2020/03/19	99	10.39	73	10.33	10.30	26	23,266	0.11%
2020/03/18	137.1	11.66	55.3	11.49	11.40	81.8	21,943	0.37%	大買/
2020/03/17	154.1	12.04	53	12.02	11.95	101.1	21,157	0.48%	大買/鉅額交易
2020/03/16	84	12.74	37.1	12.58	12.55	46.9	20,307	0.23%
2020/03/13	171.3	12.69	95	12.70	13.15	76.3	19,496	0.39%	大買/
2020/03/12	59.8	13.58	113.4	13.52	13.50	-53.6	18,503	-0.29%	大賣/
2020/03/11	42	13.94	6	13.96	13.90	36	17,683	0.20%
2020/03/10	23	13.72	1	13.90	13.95	22	17,321	0.13%
2020/03/09	47	13.91	0	0.00	13.85	47	16,788	0.28%
2020/03/06	40	14.07	10	14.10	14.05	30	16,194	0.19%
2020/03/05	19	14.18	0	0.00	14.20	19	15,879	0.12%
2020/03/04	10	14.08	9.4	14.20	14.20	0.6	15,929	0.00%
2020/03/03	3.6	14.16	0	0.00	14.20	3.6	15,689	0.02%
2020/03/02	48	14.03	31	14.10	14.00	17	15,503	0.11%
2020/02/27	33	14.24	0	0.00	14.20	33	15,577	0.21%
2020/02/26	22	14.28	4	14.35	14.35	18	15,332	0.12%
2020/02/25	19	14.31	0	0.00	14.35	19	15,157	0.13%
2020/02/24	60	14.50	0	0.00	14.45	60	15,048	0.40%
2020/02/21	3.5	14.63	6	14.63	14.60	-2.5	14,991	-0.02%
2020/02/20	2	14.70	5	14.71	14.65	-3	14,871	-0.02%
2020/02/19	1	14.65	10	14.65	14.65	-9	14,645	-0.06%
2020/02/18	0	0.00	10	14.50	14.50	-10	14,435	-0.07%
2020/02/17	1.4	14.47	30	14.40	14.50	-28.6	14,373	-0.20%
2020/02/14	16.5	14.44	0.4	14.45	14.45	16.1	14,368	0.11%
2020/02/13	0	0.00	5	14.50	14.45	-5	14,413	-0.03%
2020/02/11	0	0.00	13	14.46	14.40	-13	14,590	-0.09%
2020/02/10	1	14.35	7.1	14.32	14.35	-6.1	14,840	-0.04%
2020/02/07	5	14.33	2	14.35	14.30	3	14,858	0.02%
2020/02/06	20	14.44	13.3	14.41	14.45	6.7	14,881	0.05%
2020/02/05	4	14.23	7	14.34	14.35	-3	14,931	-0.02%
2020/02/04	5	14.18	47	14.26	14.35	-42	14,877	-0.28%
2020/02/03	31	14.01	12	14.10	14.15	19	15,126	0.13%
2020/01/31	11	14.18	113	14.13	14.15	-102	14,723	-0.69%	大賣/鉅額交易
2020/01/30	65.8	14.21	37	14.29	14.10	28.8	14,635	0.20%
2020/01/20	30	14.75	5.1	14.70	14.70	24.9	13,737	0.18%
2020/01/17	0.3	14.60	2	14.63	14.65	-1.7	13,432	-0.01%
2020/01/15	3	14.45	2	14.55	14.55	1	13,176	0.01%
2020/01/14	0	0.00	0.3	14.50	14.50	-0.3	13,076	0.00%
2020/01/10	21	14.40	0	0.00	14.45	21	12,926	0.16%
2020/01/09	2	14.30	13	14.36	14.35	-11	12,902	-0.09%
2020/01/08	13	14.30	0.1	14.35	14.30	12.9	12,861	0.10%
2020/01/07	6	14.38	5	14.35	14.40	1	12,794	0.01%
2020/01/06	18	14.41	0	0.00	14.40	18	12,827	0.14%
2020/01/03	0	0.00	15	14.55	14.55	-15	12,816	-0.12%
2020/01/02	3	14.45	0	14.55	14.55	3	12,789	0.02%
2019/12/31	0	0.00	0	14.50	14.50	0	12,740	0.00%
2019/12/30	1	14.55	9	14.60	14.60	-8	12,754	-0.06%
2019/12/27	1	14.55	23	14.55	14.60	-22	12,724	-0.17%
2019/12/26	0	0.00	24	14.55	14.55	-24	12,786	-0.19%
2019/12/25	0	0.00	2	14.55	14.55	-2	12,927	-0.02%
2019/12/24	0	0.00	4	14.60	14.50	-4	12,963	-0.03%
2019/12/23	20	14.58	30	14.55	14.60	-10	12,964	-0.08%
2019/12/19	10	14.55	4.1	14.55	14.60	5.9	12,793	0.05%
2019/12/18	0	0.00	7.8	14.50	14.55	-7.8	12,683	-0.06%
2019/12/17	9	14.40	30.1	14.42	14.50	-21.1	12,701	-0.17%
2019/12/16	5	14.40	24.6	14.36	14.45	-19.6	12,699	-0.15%
2019/12/13	0	0.00	3	14.40	14.40	-3	12,764	-0.02%
2019/12/12	8	14.30	37	14.35	14.30	-29	12,838	-0.23%
2019/12/11	2	14.25	1	14.30	14.30	1	12,824	0.01%
2019/12/10	10	14.25	200	14.30	14.30	-190	12,974	-1.46%	大賣/鉅額交易
2019/12/09	30	14.25	6	14.25	14.30	24	13,107	0.18%
2019/12/06	0	0.00	4	14.30	14.25	-4	13,358	-0.03%
2019/12/05	0.5	14.35	7	14.34	14.35	-6.5	13,513	-0.05%
2019/12/04	0	0.00	1	14.25	14.30	-1	13,687	-0.01%
2019/12/02	10	14.25	16	14.30	14.30	-6	13,806	-0.04%
2019/11/29	3	14.30	10	14.27	14.25	-7	13,881	-0.05%
2019/11/28	7	14.38	2	14.40	14.35	5	14,005	0.04%
2019/11/27	3	14.40	2.3	14.44	14.45	0.7	14,641	0.00%
2019/11/26	5	14.40	1	14.45	14.40	4	15,293	0.03%
2019/11/25	0	0.00	2	14.38	14.40	-2	14,698	-0.01%
2019/11/22	0	0.00	3	14.30	14.30	-3	15,006	-0.02%
2019/11/21	11	14.27	11.2	14.30	14.25	-0.2	15,087	0.00%
2019/11/20	2	14.35	5	14.38	14.40	-3	15,022	-0.02%
2019/11/19	22	14.35	1	14.40	14.40	21	14,983	0.14%
2019/11/18	2	14.35	0	0.00	14.40	2	15,048	0.01%
2019/11/15	0	0.00	0.1	14.30	14.30	-0.1	15,055	0.00%
2019/11/14	1	14.25	1	14.25	14.30	0	15,054	0.00%
2019/11/13	1	14.30	6	14.38	14.30	-5	15,230	-0.03%
2019/11/12	2	14.35	5	14.40	14.40	-3	15,254	-0.02%
2019/11/11	0	0.00	10	14.40	14.35	-10	15,285	-0.07%
2019/11/08	0	0.00	16	14.45	14.50	-16	15,255	-0.10%
2019/11/07	50	14.46	125	14.46	14.45	-75	15,590	-0.48%	大賣/
2019/11/06	10	14.41	15	14.45	14.45	-5	15,762	-0.03%
2019/11/05	12	14.35	10	14.33	14.40	2	15,751	0.01%
2019/11/04	2.5	14.25	1.3	14.21	14.30	1.2	15,825	0.01%
2019/11/01	1.3	14.20	0	0.00	14.20	1.3	15,845	0.01%
2019/10/31	328.6	14.25	51.4	14.13	14.15	277.2	16,057	1.73%	大買/鉅額交易
2019/10/30	0	0.00	10	14.10	14.10	-10	15,777	-0.06%
2019/10/29	15	14.07	10	14.07	14.05	5	16,051	0.03%
2019/10/28	0.8	14.00	11	14.00	14.00	-10.2	15,893	-0.06%
2019/10/25	2	13.90	4	13.98	14.00	-2	15,945	-0.01%
2019/10/24	2	13.95	2.3	14.00	14.00	-0.3	15,989	0.00%
2019/10/23	2	13.90	10.5	13.91	13.95	-8.5	16,119	-0.05%
2019/10/22	3	13.92	2.3	14.00	14.00	0.7	16,269	0.00%
2019/10/17	1	13.95	18	13.93	13.95	-17	16,648	-0.10%
2019/10/16	0	0.00	13.3	13.90	13.95	-13.3	16,815	-0.08%
2019/10/15	1.8	13.90	8	13.90	13.90	-6.3	17,071	-0.04%
2019/10/14	22	13.86	5	13.90	13.90	17	17,143	0.10%
2019/10/09	21	13.76	0	0.00	13.75	21	17,196	0.12%
2019/10/08	0	0.00	12	13.88	13.85	-12	17,366	-0.07%
2019/10/07	40.9	13.78	6.9	13.85	13.80	34	17,448	0.19%
2019/10/04	9	13.75	5.2	13.83	13.75	3.8	17,457	0.02%
2019/10/03	31	13.80	2	13.90	13.80	29	17,488	0.17%
2019/10/02	3	13.90	6.6	13.98	13.90	-3.6	17,541	-0.02%
2019/10/01	0	0.00	12	13.95	14.00	-12	17,436	-0.07%
2019/09/27	13	13.90	4.1	13.93	13.85	8.9	17,350	0.05%
2019/09/26	0	0.00	31	13.97	13.95	-31	17,368	-0.18%
2019/09/25	6.6	13.89	36	13.91	13.95	-29.4	17,395	-0.17%
2019/09/24	4	13.95	29	14.01	14.05	-25	17,400	-0.14%
2019/09/23	8	14.03	0	0.00	14.00	8	17,383	0.05%
2019/09/20	0.3	14.10	25	14.10	14.10	-24.7	17,518	-0.14%
2019/09/19	1.3	14.06	0.2	14.10	14.10	1.1	17,310	0.01%
2019/09/18	2	14.05	16	14.09	14.10	-14	17,236	-0.08%
2019/09/17	4.1	13.85	26	13.94	14.00	-21.9	17,057	-0.13%
2019/09/16	11	13.85	40	13.89	13.85	-29	17,059	-0.17%
2019/09/12	6	13.86	16.9	13.92	13.85	-10.9	17,050	-0.06%
2019/09/11	8	13.85	3	13.90	13.90	5	17,071	0.03%
2019/09/10	5.7	13.83	4.4	13.91	13.90	1.3	17,039	0.01%
2019/09/09	12	13.79	0.3	13.95	13.80	11.7	16,822	0.07%
2019/09/06	0	0.00	10	13.70	13.75	-10	16,748	-0.06%
2019/09/05	12	13.60	13	13.61	13.65	-1	16,697	-0.01%
2019/09/04	8	13.48	0	0.00	13.50	8	16,807	0.05%
2019/09/03	1	13.50	4	13.50	13.45	-3	16,973	-0.02%
2019/09/02	20	13.45	6	13.45	13.45	14	17,144	0.08%
2019/08/30	33.5	13.34	35	13.42	13.40	-1.5	17,252	-0.01%
2019/08/29	69	13.37	4.5	13.45	13.35	64.5	16,717	0.39%
2019/08/28	10	13.50	13	13.55	13.50	-3	16,111	-0.02%
2019/08/27	67.3	13.52	15	13.57	13.45	52.3	16,227	0.32%
2019/08/26	42	13.53	14.5	13.60	13.50	27.5	16,116	0.17%
2019/08/23	21	13.60	0	0.00	13.65	21	16,094	0.13%
2019/08/22	5	13.65	7.6	13.68	13.70	-2.6	16,110	-0.02%
2019/08/21	8	13.60	13.4	13.70	13.65	-5.4	17,472	-0.03%
2019/08/20	19.7	13.66	0.2	13.70	13.65	19.5	17,581	0.11%
2019/08/19	10	13.65	9	13.67	13.65	1	17,732	0.01%
2019/08/16	20	13.60	9.2	13.69	13.55	10.8	17,708	0.06%
2019/08/15	19	13.50	2	13.50	13.50	17	17,571	0.10%
2019/08/14	1	13.70	30	13.68	13.65	-29	17,700	-0.16%
2019/08/13	25	13.65	46.1	13.65	13.60	-21.1	17,669	-0.12%
2019/08/12	25	13.71	62	13.73	13.70	-37	17,584	-0.21%
2019/08/08	0	0.00	20	14.30	14.30	-20	17,240	-0.12%
2019/08/07	2	14.30	0	0.00	14.35	2	16,817	0.01%
2019/08/06	29	14.15	6	14.16	14.35	23	16,932	0.14%
2019/08/05	0	0.00	5	14.38	14.35	-5	16,796	-0.03%
2019/08/02	85	14.29	42	14.30	14.25	43	16,717	0.26%
2019/08/01	241	14.46	0	0.00	14.45	241	16,650	1.45%	大買/鉅額交易
2019/07/31	14	14.70	1	14.65	14.60	13	16,544	0.08%
2019/07/30	13	14.65	5	14.70	14.60	8	16,217	0.05%
2019/07/29	13	14.65	1	14.60	14.70	12	16,445	0.07%
2019/07/26	7	14.65	0	0.00	14.65	7	16,678	0.04%
2019/07/25	0	0.00	10	14.75	14.75	-10	16,853	-0.06%
2019/07/24	11	14.65	0	0.00	14.55	11	16,819	0.07%
2019/07/23	1	14.70	5	14.80	14.65	-4	17,011	-0.02%
2019/07/22	0	0.00	5.2	14.75	14.75	-5.2	17,563	-0.03%
2019/07/19	1	14.70	71	14.70	14.70	-70	17,729	-0.40%
2019/07/17	10	14.60	10	14.59	14.65	0	17,651	0.00%
2019/07/16	1	14.55	4	14.59	14.55	-3	17,741	-0.02%
2019/07/15	6	14.53	1	14.60	14.55	5	17,655	0.03%
2019/07/12	60	14.61	21.5	14.62	14.55	38.5	17,662	0.22%
2019/07/11	3	14.50	34	14.43	14.50	-31	17,487	-0.18%
2019/07/10	2	14.35	6	14.40	14.40	-4	17,438	-0.02%
2019/07/09	18	14.34	18	14.40	14.40	0	17,517	0.00%
2019/07/08	4	14.36	58	14.40	14.40	-54	17,633	-0.31%
2019/07/05	12	14.35	15	14.30	14.30	-3	17,668	-0.02%
2019/07/04	10	14.27	10	14.30	14.35	0	17,888	0.00%
2019/07/03	9	14.25	4.1	14.20	14.30	4.9	17,897	0.03%
2019/07/02	10.4	14.25	50	14.30	14.25	-39.7	17,951	-0.22%
2019/07/01	8	14.31	135	14.35	14.30	-127	17,976	-0.71%	大賣/鉅額交易
2019/06/28	7	14.30	2.5	14.34	14.30	4.5	17,897	0.03%
2019/06/27	0	0.00	1	14.35	14.30	-1	17,996	-0.01%
2019/06/26	5	14.30	7.8	14.25	14.25	-2.8	18,051	-0.02%
2019/06/25	0	0.00	1	14.35	14.35	-1	18,010	-0.01%
2019/06/24	0	0.00	19	14.30	14.35	-19	18,085	-0.11%
2019/06/21	0	0.00	7	14.35	14.35	-7	18,238	-0.04%
2019/06/20	0.5	14.30	0.6	14.30	14.35	-0.1	18,312	0.00%
2019/06/19	0.4	14.25	9	14.27	14.30	-8.6	18,669	-0.05%
2019/06/18	2	14.10	12	14.12	14.20	-10	18,541	-0.05%
2019/06/17	20	14.18	35	14.14	14.15	-15	18,696	-0.08%
2019/06/14	0.1	14.15	0	0.00	14.15	0.1	18,893	0.00%
2019/06/13	3.4	14.02	0	0.00	14.05	3.4	18,937	0.02%
2019/06/12	20	14.03	8	14.05	14.05	12	18,976	0.06%
2019/06/11	25	14.23	37	14.29	14.15	-12	18,809	-0.06%
2019/06/10	15	14.31	2	14.30	14.30	13	18,748	0.07%
2019/06/06	22	14.25	6.2	14.22	14.25	15.8	18,749	0.08%
2019/06/05	1	14.15	64	14.15	14.20	-63	19,513	-0.32%
2019/06/04	8	14.16	9	14.16	14.10	-1	19,525	-0.01%
2019/06/03	7	13.99	11	14.05	14.15	-4	19,528	-0.02%
2019/05/31	1	14.05	12	14.08	14.10	-11	19,408	-0.06%
2019/05/30	1	13.95	11	14.00	14.00	-10	19,139	-0.05%
2019/05/29	8	13.91	21	14.00	13.90	-13	19,364	-0.07%
2019/05/28	32	13.91	1	14.10	13.90	31	19,593	0.16%
2019/05/27	2	14.05	28	14.04	14.10	-26	18,394	-0.14%
2019/05/24	7.4	13.95	13	13.95	14.00	-5.7	18,252	-0.03%
2019/05/23	3	13.90	30.3	13.87	13.95	-27.3	18,161	-0.15%
2019/05/22	12	13.88	0	0.00	13.85	12	18,265	0.07%
2019/05/21	12	13.99	4	13.98	14.00	8	18,406	0.04%
2019/05/20	4	13.80	28.2	13.82	13.85	-24.2	18,269	-0.13%
2019/05/17	37	13.74	10.9	13.80	13.75	26.1	18,335	0.14%
2019/05/16	12	13.72	4	13.77	13.70	8	18,410	0.04%
2019/05/15	85	13.79	5.1	13.84	13.75	79.9	18,301	0.44%
2019/05/14	31	13.72	32	13.79	13.75	-1	18,286	-0.01%
2019/05/13	27	13.84	7	13.87	13.85	20	18,111	0.11%
2019/05/10	48	13.88	12	13.90	13.85	36	18,186	0.20%
2019/05/09	71	13.91	15	13.90	13.85	56	18,350	0.31%
2019/05/08	19	13.91	3	13.97	14.05	16	18,217	0.09%
2019/05/07	11	13.90	31	13.94	13.95	-20	18,179	-0.11%
2019/05/06	76	13.88	8	13.95	13.85	68	18,278	0.37%
2019/05/03	21	13.99	11	14.00	14.00	10	18,092	0.06%
2019/05/02	22	14.04	0	0.00	14.10	22	17,827	0.12%
2019/04/30	1	14.00	5	14.00	14.00	-4	17,854	-0.02%
2019/04/29	8	13.92	35.3	13.95	14.00	-27.3	17,960	-0.15%
2019/04/26	54	13.85	26	13.88	13.90	28	17,634	0.16%
2019/04/25	61	14.11	0	0.00	14.10	61	16,934	0.36%
2019/04/24	21	14.15	24	14.21	14.20	-3	16,893	-0.02%
2019/04/23	80	14.14	71.1	14.20	14.15	8.9	16,882	0.05%
2019/04/22	79	14.14	4.1	14.19	14.10	74.9	16,841	0.44%
2019/04/19	0	0.00	2	14.20	14.25	-2	16,670	-0.01%
2019/04/18	9	14.14	10	14.20	14.20	-1	16,873	-0.01%
2019/04/17	8	14.21	0	0.00	14.20	8	16,974	0.05%
2019/04/16	2	14.20	0	0.00	14.20	2	16,985	0.01%
2019/04/15	7	14.26	4	14.28	14.20	3	17,120	0.02%
2019/04/12	4	14.20	2.7	14.21	14.20	1.3	17,108	0.01%
2019/04/11	3	14.25	33	14.25	14.25	-30	16,935	-0.18%
2019/04/10	12	14.19	3.1	14.25	14.25	8.9	16,894	0.05%
2019/04/09	5	14.15	6	14.25	14.25	-1	16,839	-0.01%
2019/04/08	1	14.15	12	14.15	14.15	-11	16,866	-0.07%
2019/04/03	4.5	14.10	76.1	14.10	14.10	-71.6	16,981	-0.42%
2019/04/02	3	14.08	15	14.07	14.10	-12	17,161	-0.07%
2019/04/01	18	14.02	12	14.03	14.00	6	17,226	0.03%
2019/03/29	5.8	14.01	9.4	14.05	14.05	-3.6	17,144	-0.02%
2019/03/28	2	13.95	2	13.95	13.95	0	17,027	0.00%
2019/03/27	8.7	13.94	1	13.95	13.95	7.7	17,111	0.04%
2019/03/26	1.2	14.00	52.4	13.98	14.00	-51.2	17,109	-0.30%
2019/03/25	4	13.79	26	13.89	13.85	-22	17,336	-0.13%
2019/03/22	70	13.92	12	13.98	13.85	58	17,093	0.34%
2019/03/21	18	13.99	80	14.00	14.00	-62	16,710	-0.37%
2019/03/20	8	13.95	3.9	14.05	14.00	4.1	16,833	0.02%
2019/03/19	10	14.00	36	14.00	14.00	-26	16,689	-0.16%
2019/03/18	17	13.86	2	13.90	13.90	15	16,585	0.09%
2019/03/15	2	13.85	7	13.84	13.85	-5	16,712	-0.03%
2019/03/14	3	13.75	20	13.75	13.75	-17	16,591	-0.10%
2019/03/13	1	13.75	0	0.00	13.75	1	16,703	0.01%
2019/03/12	203	13.75	226	13.76	13.75	-23	16,757	-0.14%	大買/大賣/
2019/03/11	174	13.70	26	13.81	13.65	148	16,589	0.89%	大買/鉅額交易
2019/03/08	31	13.86	4	13.95	13.85	27	15,595	0.17%
2019/03/07	8	13.93	34	13.95	13.95	-26	15,702	-0.17%
2019/03/06	1	13.95	2	14.05	14.00	-1	15,935	-0.01%
2019/03/05	13	13.89	1	13.90	13.90	12	16,045	0.07%
2019/03/04	30	13.84	25	13.91	13.95	5	16,225	0.03%
2019/02/27	11	13.90	8	13.96	13.95	3	16,183	0.02%
2019/02/26	41	13.95	0	14.00	13.95	41	16,222	0.25%
2019/02/25	41	13.91	4	14.00	14.00	37	16,290	0.23%
2019/02/22	30	13.86	26	13.95	13.95	4	16,398	0.02%
2019/02/21	20	13.87	2	13.90	13.90	18	16,512	0.11%
2019/02/20	11	13.90	14	13.93	13.90	-3	16,535	-0.02%
2019/02/19	2	13.75	9	13.81	13.80	-7	16,462	-0.04%
2019/02/18	2	13.70	0	0.00	13.80	2	16,430	0.01%
2019/02/15	15	13.70	20	13.70	13.70	-5	16,537	-0.03%
2019/02/14	33	13.62	8	13.70	13.65	25	16,621	0.15%
2019/02/13	37	13.61	4	13.70	13.60	33	16,717	0.20%
2019/02/12	29	13.59	1	13.65	13.65	28	16,829	0.17%
2019/02/11	11	13.60	33.1	13.65	13.65	-22.1	16,800	-0.13%
2019/01/30	23	13.55	1	13.55	13.60	22	16,820	0.13%
2019/01/29	2	13.45	2	13.43	13.50	0	16,733	0.00%
2019/01/28	2	13.45	0	0.00	13.45	2	16,754	0.01%
2019/01/25	1	13.40	2	13.42	13.45	-1	16,700	-0.01%
2019/01/24	31.3	13.33	0	0.00	13.30	31.3	16,586	0.19%
2019/01/23	1	13.40	11	13.40	13.40	-10	16,684	-0.06%
2019/01/22	16.2	13.23	14	13.30	13.30	2.2	16,675	0.01%
2019/01/21	9	13.33	0	0.00	13.30	9	16,457	0.05%
2019/01/18	7	13.40	1	13.40	13.40	6	16,398	0.04%
2019/01/17	14	13.29	7	13.39	13.35	7	16,659	0.04%
2019/01/16	15	13.30	1	13.45	13.30	14	16,779	0.08%
2019/01/15	53	13.44	0	0.00	13.45	53	16,635	0.32%
2019/01/11	12	13.24	21.4	13.29	13.30	-9.4	16,769	-0.06%
2019/01/10	9.8	13.28	5	13.28	13.35	4.8	16,581	0.03%
2019/01/09	2	13.30	5	13.35	13.45	-3	16,565	-0.02%
2019/01/08	29	13.20	8	13.25	13.25	21	16,487	0.13%
2019/01/07	0	0.00	3	13.23	13.35	-3	16,653	-0.02%
2019/01/04	5	12.99	10	13.10	13.00	-5	16,888	-0.03%
2019/01/03	0	0.00	13	13.12	13.10	-13	17,612	-0.07%
2019/01/02	11	13.07	15.2	13.14	13.10	-4.2	17,693	-0.02%
2018/12/28	19	13.07	4	13.15	13.05	15	17,671	0.08%
2018/12/27	2	13.08	4	13.10	13.10	-2	17,784	-0.01%
2018/12/26	48.4	13.00	9	12.99	12.95	39.4	17,890	0.22%
2018/12/25	33	13.05	9.2	13.10	13.05	23.8	17,653	0.13%
2018/12/24	16	13.15	2	13.25	13.20	14	17,542	0.08%
2018/12/22	13	13.18	4	13.25	13.20	9	17,548	0.05%
2018/12/21	13	13.24	2	13.30	13.25	11	17,596	0.06%
2018/12/20	13	13.26	53	13.30	13.25	-40	17,717	-0.23%
2018/12/19	2	13.25	22	13.33	13.35	-20	17,629	-0.11%
2018/12/18	95	13.28	10	13.25	13.25	85	17,601	0.48%
2018/12/17	68	13.40	9.2	13.41	13.35	58.8	17,599	0.33%
2018/12/14	7	13.39	11	13.40	13.45	-4	17,740	-0.02%
2018/12/13	9	13.43	3	13.48	13.45	6	17,757	0.03%
2018/12/12	5	13.37	2	13.42	13.40	3	17,610	0.02%
2018/12/11	6	13.35	27.1	13.35	13.35	-21.1	17,482	-0.12%
2018/12/10	13	13.36	4	13.40	13.35	9	17,429	0.05%
2018/12/07	1	13.50	4	13.55	13.50	-3	17,192	-0.02%
2018/12/06	14	13.45	5	13.45	13.45	9	17,179	0.05%
2018/12/05	26	13.50	8	13.55	13.55	18	17,221	0.10%
2018/12/04	9	13.56	20	13.62	13.65	-11	17,242	-0.06%
2018/12/03	3	13.62	6	13.69	13.65	-3	17,463	-0.02%
2018/11/30	0	0.00	19	13.63	13.55	-19	17,444	-0.11%
2018/11/29	35	13.55	0	0.00	13.50	35	17,363	0.20%
2018/11/28	3	13.52	7	13.59	13.55	-4	17,095	-0.02%
2018/11/27	11	13.47	2.7	13.57	13.45	8.3	16,987	0.05%
2018/11/26	10	13.50	6.4	13.59	13.50	3.6	17,020	0.02%
2018/11/23	23.1	13.52	13	13.59	13.50	10.2	16,853	0.06%
2018/11/22	25.5	13.59	6	13.70	13.60	19.5	16,676	0.12%
2018/11/21	6	13.72	4	13.78	13.70	2	16,535	0.01%
2018/11/20	37	13.78	0	0.00	13.75	37	16,426	0.23%
2018/11/19	11	13.86	10	13.96	13.95	1	16,773	0.01%
2018/11/16	3	13.83	14	13.90	13.90	-11	17,274	-0.06%
2018/11/15	2	13.78	1	13.85	13.80	1	18,376	0.01%
2018/11/14	18	13.69	18	13.80	13.80	0	19,334	0.00%
2018/11/13	5	13.65	27	13.73	13.75	-22	19,703	-0.11%
2018/11/12	20	13.80	1	13.95	13.80	19	19,713	0.10%
2018/11/09	40	13.93	12	13.97	13.95	28	19,946	0.14%
2018/11/08	10	13.97	17	14.00	14.05	-7	20,046	-0.03%
2018/11/07	3	13.88	3	13.92	13.95	0	20,139	0.00%
2018/11/06	9	13.86	3	13.98	13.85	6	20,262	0.03%
2018/11/05	3	13.70	7	13.82	13.85	-4	20,550	-0.02%
2018/11/02	5	13.65	19	13.74	13.75	-14	20,877	-0.07%
2018/11/01	17	13.65	2	13.65	13.70	15	21,114	0.07%
2018/10/31	6	13.65	8	13.75	13.75	-2	21,296	-0.01%
2018/10/30	3.3	13.40	8	13.46	13.50	-4.7	21,577	-0.02%
2018/10/29	13.7	13.34	13.9	13.35	13.35	-0.2	21,656	0.00%
2018/10/26	11	13.36	12	13.36	13.40	-1	21,831	0.00%
2018/10/25	31	13.39	64	13.41	13.40	-33	21,800	-0.15%
2018/10/24	15	13.63	24	13.72	13.65	-9	21,778	-0.04%
2018/10/23	19.1	13.74	0.1	13.80	13.70	19	21,699	0.09%
2018/10/22	6	13.84	10	13.88	13.90	-4	21,736	-0.02%
2018/10/19	23.1	13.78	11	13.85	13.75	12	21,778	0.06%
2018/10/18	4	13.94	7	14.00	13.90	-3	21,590	-0.01%
2018/10/17	28	13.99	0	0.00	13.95	28	21,692	0.13%
2018/10/16	12	13.95	2	14.10	14.00	10	21,573	0.05%
2018/10/15	29	13.94	8.3	13.98	13.95	20.7	21,462	0.10%
2018/10/12	16.6	13.73	141	13.91	14.15	-124.4	21,219	-0.59%	大賣/鉅額交易
2018/10/11	94.4	13.99	14	13.99	13.90	80.4	20,843	0.39%
2018/10/09	12	14.38	2	14.40	14.40	10	20,095	0.05%
2018/10/08	15	14.45	2	14.50	14.40	13	20,094	0.06%
2018/10/05	39	14.45	10	14.53	14.45	29	20,007	0.15%
2018/10/04	25	14.55	4.3	14.62	14.60	20.7	19,791	0.10%
2018/10/03	14	14.69	8	14.75	14.70	6	19,607	0.03%
2018/10/02	12	14.75	0	0.00	14.75	12	19,642	0.06%
2018/10/01	0	0.00	2.1	14.83	14.85	-2.1	19,487	-0.01%
2018/09/28	4	14.69	1	14.75	14.75	3	19,516	0.02%
2018/09/27	4	14.58	60	14.66	14.75	-56	19,372	-0.29%
2018/09/26	18	14.62	3	14.65	14.65	15	19,114	0.08%
2018/09/25	3	14.68	14.6	14.71	14.70	-11.6	19,208	-0.06%
2018/09/21	4	14.55	8	14.63	14.70	-4	19,115	-0.02%
2018/09/20	1	14.50	8.1	14.55	14.60	-7.1	18,765	-0.04%
2018/09/19	0	0.00	4.2	14.49	14.55	-4.2	18,727	-0.02%
2018/09/18	7	14.36	4	14.50	14.45	3	18,652	0.02%
2018/09/17	12	14.38	5	14.48	14.40	7	18,647	0.04%
2018/09/14	37.5	14.40	29	14.40	14.35	8.5	18,691	0.05%
2018/09/13	0	0.00	10	14.31	14.35	-10	18,629	-0.05%
2018/09/12	2.8	14.16	31	14.18	14.15	-28.2	18,675	-0.15%
2018/09/11	12.1	14.00	7	14.12	14.10	5.1	18,757	0.03%
2018/09/10	34	14.08	5	14.14	14.10	29	18,765	0.15%
2018/09/07	50	14.19	7	14.18	14.15	43	18,837	0.23%
2018/09/06	20.1	14.25	3	14.35	14.25	17.1	18,861	0.09%
2018/09/05	42	14.39	1	14.40	14.30	41	18,788	0.22%
2018/09/04	1	14.35	16	14.42	14.40	-15	18,821	-0.08%
2018/09/03	10	14.42	1	14.55	14.45	9	18,874	0.05%
2018/08/31	0	0.00	14	14.46	14.45	-14	19,079	-0.07%
2018/08/30	68.7	14.40	50.3	14.40	14.35	18.4	19,020	0.10%
2018/08/29	24	14.40	13	14.45	14.50	11	19,044	0.06%
2018/08/28	2	14.50	7	14.48	14.45	-5	19,145	-0.03%
2018/08/27	2	14.40	12	14.38	14.40	-10	19,145	-0.05%
2018/08/24	29	14.23	10	14.33	14.25	19	19,188	0.10%
2018/08/23	25.3	14.40	0	0.00	14.35	25.3	19,121	0.13%
2018/08/22	88	14.50	23.6	14.54	14.55	64.4	18,738	0.34%
2018/08/21	129	15.32	117.1	15.27	15.35	11.9	17,223	0.07%	大買/大賣/
2018/08/20	57	15.14	75	15.12	15.10	-18	16,252	-0.11%
2018/08/17	1	15.05	33	15.03	15.00	-32	15,675	-0.20%
2018/08/16	6	14.88	24	14.91	14.90	-18	15,468	-0.12%
2018/08/15	23	15.00	31	14.98	14.95	-8	15,153	-0.05%
2018/08/14	17	15.05	30.3	15.01	15.05	-13.3	14,943	-0.09%
2018/08/13	167	15.02	28	15.05	15.00	139	14,941	0.93%	大買/鉅額交易
2018/08/10	0	0.00	61.8	15.04	15.10	-61.8	14,706	-0.42%
2018/08/09	46	14.92	0	0.00	14.90	46	14,439	0.32%
2018/08/08	31	14.95	5	15.00	15.00	26	14,035	0.19%
2018/08/07	21	15.00	0	0.00	14.90	21	13,985	0.15%
2018/08/06	30	14.94	0	0.00	14.90	30	13,871	0.22%
2018/08/03	1	14.95	2	15.00	15.05	-1	13,540	-0.01%
2018/08/02	17	14.96	1	14.95	14.95	16	13,596	0.12%
2018/08/01	5	15.00	7	15.03	15.05	-2	13,554	-0.01%
2018/07/31	57	14.95	14	14.97	15.00	43	13,566	0.32%
2018/07/30	72	14.92	10	15.00	15.00	62	13,363	0.46%
2018/07/27	16	14.95	6	14.95	14.95	10	13,338	0.07%
2018/07/26	15	14.90	22.2	14.90	14.90	-7.2	13,298	-0.05%
2018/07/25	0	0.00	3	14.80	14.80	-3	13,372	-0.02%
2018/07/24	0	0.00	6	14.85	14.85	-6	13,485	-0.04%
2018/07/20	0	0.00	3	14.65	14.70	-3	13,498	-0.02%
2018/07/19	6	14.63	1	14.65	14.60	5	13,516	0.04%
2018/07/18	0	0.00	4	14.60	14.65	-4	13,543	-0.03%
2018/07/17	10	14.49	11	14.55	14.55	-1	13,553	-0.01%
2018/07/16	32	14.51	1	14.50	14.45	31	13,464	0.23%
2018/07/12	0	0.00	14	14.48	14.50	-14	13,436	-0.10%
2018/07/11	7	14.31	3	14.40	14.40	4	13,462	0.03%
2018/07/10	2	14.40	0	0.00	14.45	2	13,479	0.01%
2018/07/09	0	0.00	2	14.25	14.30	-2	13,454	-0.01%
2018/07/06	10	14.19	1	14.20	14.15	9	13,456	0.07%
2018/07/05	34	14.30	3	14.32	14.25	31	13,373	0.23%
2018/07/04	1	14.30	2	14.35	14.30	-1	13,504	-0.01%
2018/07/03	12	14.30	0	0.00	14.25	12	13,666	0.09%
2018/07/02	9	14.40	3	14.43	14.40	6	13,685	0.04%
2018/06/29	7	14.35	5	14.45	14.40	2	13,771	0.01%
2018/06/28	3	14.38	3	14.35	14.35	0	13,709	0.00%
2018/06/27	28	14.41	1	14.40	14.40	27	13,698	0.20%
2018/06/26	2	14.45	4.6	14.45	14.40	-2.6	13,809	-0.02%
2018/06/25	12	14.45	0	0.00	14.45	12	13,897	0.09%
2018/06/22	10	14.44	6	14.48	14.40	4	14,053	0.03%
2018/06/21	3	14.47	24	14.51	14.50	-21	14,121	-0.15%
2018/06/20	22	14.41	4	14.48	14.50	18	14,323	0.13%
2018/06/19	36	14.43	0	0.00	14.40	36	14,323	0.25%
2018/06/15	16	14.50	2	14.55	14.55	14	14,339	0.10%
2018/06/14	68	14.60	0	0.00	14.45	68	14,223	0.48%
2018/06/13	4.1	14.76	5	14.85	14.75	-0.9	14,065	-0.01%
2018/06/12	28	14.81	0	0.00	14.75	28	14,389	0.19%
2018/06/11	7	14.89	3.7	14.86	14.85	3.3	14,257	0.02%
2018/06/08	52	14.90	0	0.00	14.95	52	14,340	0.36%
2018/06/07	21	14.97	20.1	15.00	15.05	0.9	14,243	0.01%
2018/06/06	13.3	14.95	10	15.00	15.00	3.3	14,228	0.02%
2018/06/05	2	14.95	31.5	14.93	15.00	-29.5	14,115	-0.21%
2018/06/04	0	0.00	21	14.88	14.90	-21	13,903	-0.15%
2018/05/31	4.4	14.63	0	0.00	14.75	4.4	13,701	0.03%
2018/05/30	22	14.59	1	14.65	14.55	21	13,274	0.16%
2018/05/29	8	14.75	0	0.00	14.75	8	13,122	0.06%
2018/05/28	5	14.80	0	0.00	14.80	5	13,183	0.04%
2018/05/25	4	14.83	5.3	14.85	14.80	-1.3	13,337	-0.01%
2018/05/24	1	14.85	8	14.80	14.85	-7	13,445	-0.05%
2018/05/23	7	14.80	23	14.82	14.80	-16	13,557	-0.12%
2018/05/22	10	14.88	0	0.00	14.85	10	13,697	0.07%
2018/05/21	10.8	14.82	12	14.86	14.90	-1.2	13,831	-0.01%
2018/05/18	5	14.75	3	14.78	14.80	2	13,868	0.01%
2018/05/17	0.8	14.70	11	14.78	14.70	-10.2	13,999	-0.07%
2018/05/16	18	14.67	14	14.67	14.70	4	14,038	0.03%
2018/05/15	0	0.00	1	14.60	14.60	-1	14,658	-0.01%
2018/05/14	6.5	14.56	8	14.60	14.60	-1.5	15,487	-0.01%
2018/05/11	10	14.55	2	14.55	14.60	8	15,514	0.05%
2018/05/10	11	14.47	10	14.50	14.45	1	15,325	0.01%
2018/05/09	12	14.45	2.2	14.52	14.50	9.8	15,161	0.06%
2018/05/08	5	14.45	0	0.00	14.45	5	15,184	0.03%
2018/05/07	6	14.35	2	14.40	14.45	4	15,099	0.03%
2018/05/04	12	14.30	0	0.00	14.35	12	15,118	0.08%
2018/05/03	6	14.39	0	0.00	14.35	6	15,080	0.04%
2018/05/02	10.1	14.49	9	14.53	14.50	1.1	15,217	0.01%
2018/04/30	0.7	14.45	28	14.37	14.45	-27.3	15,189	-0.18%
2018/04/27	2	14.25	2	14.30	14.35	0	15,086	0.00%
2018/04/26	8	14.22	5	14.28	14.20	3	15,067	0.02%
2018/04/25	5	14.17	0	0.00	14.25	5	15,036	0.03%
2018/04/24	18	14.27	0	0.00	14.25	18	15,298	0.12%
2018/04/23	5	14.35	14	14.30	14.40	-9	15,479	-0.06%
2018/04/20	5	14.26	0	0.00	14.30	5	15,480	0.03%
2018/04/19	3	14.15	6	14.26	14.30	-3	15,652	-0.02%
2018/04/18	11	14.20	2	14.20	14.20	9	15,680	0.06%
2018/04/17	6	14.15	2	14.20	14.20	4	15,783	0.03%
2018/04/16	5	14.16	12	14.21	14.25	-7	15,884	-0.04%
2018/04/13	3	14.27	0	0.00	14.25	3	16,225	0.02%
2018/04/12	1	14.25	6	14.26	14.30	-5	16,449	-0.03%
2018/04/11	1	14.25	0	0.00	14.30	1	16,728	0.01%
2018/04/10	1	14.20	30.2	14.20	14.30	-29.2	16,733	-0.17%
2018/04/09	14	14.09	5.3	14.17	14.10	8.7	16,726	0.05%
2018/04/03	9	14.05	4	14.15	14.10	5	16,906	0.03%
2018/04/02	19	14.23	24.4	14.28	14.20	-5.4	16,856	-0.03%
2018/03/31	20	14.25	1	14.30	14.25	19	16,829	0.11%
2018/03/30	23	14.23	4	14.25	14.30	19	16,996	0.11%
2018/03/29	6	14.32	2	14.30	14.30	4	16,902	0.02%
2018/03/28	1	14.35	30	14.45	14.35	-29	16,653	-0.17%
2018/03/27	0.5	14.50	25	14.47	14.55	-24.5	16,650	-0.15%
2018/03/26	0	0.00	208.6	14.35	14.35	-208.6	16,445	-1.27%	大賣/鉅額交易
2018/03/23	4	14.24	0	0.00	14.30	4	16,483	0.02%
2018/03/22	10	14.50	25	14.53	14.45	-15	16,264	-0.09%
2018/03/21	16	14.47	7	14.50	14.55	9	16,201	0.06%
2018/03/20	3	14.43	14	14.46	14.50	-11	16,377	-0.07%
2018/03/19	10.3	14.40	4	14.50	14.50	6.3	16,415	0.04%
2018/03/16	11	14.34	2	14.35	14.35	9	16,305	0.06%
2018/03/15	7	14.41	22	14.40	14.40	-15	16,103	-0.09%
2018/03/14	18	14.31	51	14.35	14.40	-33	16,117	-0.20%
2018/03/13	12	14.11	0	0.00	14.20	12	16,075	0.07%
2018/03/12	1	14.00	24	14.05	14.10	-23	16,091	-0.14%
2018/03/09	12	13.92	0	0.00	13.90	12	16,094	0.07%
2018/03/08	18	13.93	1	13.90	13.95	17	16,248	0.10%
2018/03/07	6	13.94	7	13.96	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	6	14.00	0	0.00	13.95	6	17,297	0.03%
2018/03/02	3	14.00	0	0.00	14.00	3	17,291	0.02%
2018/02/27	4	14.05	4	14.15	14.20	0	17,216	0.00%
2018/02/26	3	14.25	1	14.25	14.10	2	17,084	0.01%
2018/02/23	0	0.00	3	14.20	14.20	-3	16,978	-0.02%
2018/02/22	2	13.90	0	0.00	13.90	2	17,347	0.01%
2018/02/21	1	13.80	3	13.90	14.00	-2	17,795	-0.01%
2018/02/09	34	13.41	2	13.70	13.60	32	17,554	0.18%
2018/02/08	3	13.70	0	0.00	13.65	3	17,330	0.02%
2018/02/07	1	13.45	4	13.85	13.50	-3	17,154	-0.02%
2018/02/06	73	13.76	3	13.77	13.45	70	16,510	0.42%
2018/02/05	1	14.35	0	0.00	14.30	1	15,559	0.01%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	3	14.53	0	0.00	14.70	3	15,511	0.02%
2018/01/30	3.5	14.60	10	14.70	14.60	-6.5	15,320	-0.04%
2018/01/29	0.5	14.70	10.3	14.75	14.75	-9.8	15,281	-0.06%
2018/01/26	0.5	14.70	11	14.75	14.75	-10.5	15,180	-0.07%
2018/01/25	10	14.75	92	14.73	14.80	-82	15,167	-0.54%
2018/01/24	0	0.00	1	14.70	14.70	-1	14,936	-0.01%
2018/01/23	14	14.75	17.6	14.73	14.75	-3.6	14,840	-0.02%
2018/01/22	4	14.74	5	14.75	14.80	-1	14,771	-0.01%
2018/01/19	4.1	14.72	20	14.73	14.80	-15.9	14,703	-0.11%
2018/01/18	2	14.73	37.5	14.73	14.75	-35.5	14,634	-0.24%
2018/01/17	0.5	14.55	2	14.63	14.65	-1.5	14,314	-0.01%
2018/01/15	13.5	14.57	10	14.50	14.55	3.5	13,970	0.03%
2018/01/12	0	0.00	32.9	14.55	14.55	-32.9	13,894	-0.24%
2018/01/11	2	14.50	2	14.55	14.55	0	13,779	0.00%
2018/01/10	11	14.50	1	14.55	14.55	10	13,873	0.07%
2018/01/09	22	14.48	15	14.47	14.50	7	13,695	0.05%
2018/01/08	1	14.40	11.4	14.33	14.40	-10.4	13,508	-0.08%
2018/01/05	0	0.00	29.6	14.14	14.20	-29.6	13,336	-0.22%
2018/01/04	2	14.00	13	14.00	14.05	-11	13,532	-0.08%
2018/01/03	0	0.00	9	14.07	14.10	-9	13,634	-0.07%
2018/01/02	12	13.91	116.3	14.00	14.00	-104.3	13,521	-0.77%	大賣/鉅額交易