台新金 (2887)-富邦-新竹券商分點個股進出

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
17.55
漲跌
▼0.15
漲幅
-0.85%
成交量
31,502張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/12/11	1,025.5	17.58	11.1	17.75	17.55	1,014.4	34,766	2.92%	大買/鉅額交易
2024/12/10	5	17.74	15.2	17.74	17.70	-10.2	34,999	-0.03%
2024/12/09	0	0.00	105.3	17.64	17.65	-105.3	35,042	-0.30%	大賣/鉅額交易
2024/12/06	3	17.45	3	17.45	17.45	0	35,104	0.00%
2024/12/05	32.1	17.42	23.3	17.44	17.45	8.7	35,083	0.02%
2024/12/04	1,024.4	17.30	0	0.00	17.30	1,024.4	35,252	2.91%	大買/鉅額交易
2024/12/03	17.4	17.44	1	17.45	17.50	16.4	35,433	0.05%
2024/12/02	1.3	17.32	6.2	17.43	17.40	-4.8	35,574	-0.01%
2024/11/29	1,014.2	17.25	22.4	17.16	17.10	991.9	35,444	2.80%	大買/鉅額交易
2024/11/28	17.3	17.31	4.4	17.39	17.30	12.9	35,580	0.04%
2024/11/27	1.1	17.55	4.1	17.56	17.45	-3.1	35,919	-0.01%
2024/11/26	24	17.57	12.8	17.54	17.55	11.2	36,247	0.03%
2024/11/25	15.1	17.38	5.2	17.57	18.00	9.9	36,551	0.03%
2024/11/22	0.8	17.35	3.3	17.37	17.35	-2.5	36,775	-0.01%
2024/11/21	13.1	17.24	12.1	17.26	17.25	1	38,004	0.00%
2024/11/20	55	17.34	3	17.33	17.35	52	37,793	0.14%
2024/11/19	2.1	17.15	124.4	17.40	17.45	-122.3	37,524	-0.33%	大賣/鉅額交易
2024/11/18	1,033	16.95	7.9	16.99	16.90	1,025.2	36,906	2.78%	大買/鉅額交易
2024/11/15	7.1	16.92	46.3	16.82	16.90	-39.2	36,605	-0.11%
2024/11/14	76.4	16.90	6.8	17.00	16.85	69.5	36,611	0.19%
2024/11/13	44.6	16.97	8	16.91	17.05	36.6	36,603	0.10%
2024/11/12	37.3	17.01	0.1	17.10	17.00	37.2	36,471	0.10%
2024/11/11	13.4	17.12	20.1	17.15	17.15	-6.7	36,229	-0.02%
2024/11/08	8.1	17.19	18.8	17.20	17.15	-10.6	36,643	-0.03%
2024/11/07	43.7	17.20	11.1	17.17	17.20	32.6	36,810	0.09%
2024/11/06	29.5	17.13	5.1	17.05	17.05	24.4	37,256	0.07%
2024/11/05	23.6	17.15	1	17.20	17.15	22.6	38,421	0.06%
2024/11/04	10	17.06	4.2	17.09	17.10	5.8	39,298	0.01%
2024/11/01	27.6	16.99	4.1	17.00	17.00	23.6	39,739	0.06%
2024/10/30	45.7	17.07	3.6	17.12	17.10	42.1	39,696	0.11%
2024/10/29	34.5	17.11	10.7	17.16	17.20	23.8	39,827	0.06%
2024/10/28	33	17.28	9.2	17.30	17.25	23.8	40,039	0.06%
2024/10/25	21.3	17.22	5.1	17.20	17.20	16.2	40,432	0.04%
2024/10/24	36.2	17.17	1	17.15	17.20	35.2	40,749	0.09%
2024/10/23	50.2	17.28	2	17.35	17.20	48.2	40,628	0.12%
2024/10/22	18.8	17.41	3.1	17.45	17.45	15.7	40,770	0.04%
2024/10/21	146	17.37	5	17.40	17.50	141	40,886	0.34%	大買/鉅額交易
2024/10/18	159	17.54	46.9	17.56	17.55	112.1	40,979	0.27%	大買/鉅額交易
2024/10/17	28.6	17.42	4.2	17.43	17.45	24.4	40,979	0.06%
2024/10/16	62.3	17.27	16.5	17.24	17.35	45.8	41,064	0.11%
2024/10/15	131	17.24	29.6	17.31	17.55	101.4	40,907	0.25%	大買/鉅額交易
2024/10/14	219.7	17.51	8.2	17.41	17.45	211.5	40,333	0.52%	大買/鉅額交易
2024/10/11	100.4	17.85	8	17.86	17.75	92.4	40,032	0.23%
2024/10/09	19.1	18.05	3	18.02	18.10	16.1	39,619	0.04%
2024/10/08	271	17.99	7	18.20	18.20	264	39,338	0.67%	大買/鉅額交易
2024/10/07	29.1	18.13	413	18.19	18.20	-383.9	38,665	-0.99%	大賣/鉅額交易
2024/10/04	10.3	18.19	8	18.19	18.20	2.2	38,129	0.01%
2024/10/01	20.1	18.25	3	18.40	18.40	17	37,731	0.05%
2024/09/30	24.5	18.44	174	18.40	18.40	-149.5	37,817	-0.40%	大賣/鉅額交易
2024/09/27	4.5	18.33	15.9	18.36	18.40	-11.4	37,502	-0.03%
2024/09/26	11.6	18.25	2.3	18.40	18.40	9.4	37,099	0.03%
2024/09/25	33	18.30	2	18.38	18.40	31	36,729	0.08%
2024/09/24	1.7	18.17	9.2	18.20	18.40	-7.5	36,267	-0.02%
2024/09/23	8.1	18.23	9.5	18.23	18.30	-1.4	35,931	0.00%
2024/09/20	124	18.25	14.6	18.27	18.25	109.4	35,603	0.31%	大買/鉅額交易
2024/09/19	1.2	18.55	165	18.51	18.55	-163.8	34,261	-0.48%	大賣/鉅額交易
2024/09/18	166	18.25	1	18.11	18.20	164.9	33,916	0.49%	大買/鉅額交易
2024/09/16	14.1	18.81	24.9	18.83	18.85	-10.8	33,031	-0.03%
2024/09/13	0.1	18.50	313.7	18.61	18.75	-313.6	32,831	-0.96%	大賣/鉅額交易
2024/09/12	162.7	18.06	31.5	18.20	18.30	131.2	32,368	0.41%	大買/鉅額交易
2024/09/11	13.7	18.43	21.1	18.46	18.50	-7.4	31,480	-0.02%
2024/09/10	1	18.69	423.9	18.66	18.80	-422.8	30,926	-1.37%	大賣/鉅額交易
2024/09/09	3.8	18.27	42.4	18.30	18.70	-38.5	30,531	-0.13%
2024/09/06	7	18.40	55.7	18.22	18.45	-48.7	30,094	-0.16%
2024/09/05	3.9	18.20	0.8	18.26	18.20	3.1	30,048	0.01%
2024/09/04	37.5	18.06	0.4	18.35	18.15	37.1	29,773	0.12%
2024/09/03	42	18.37	12.2	18.36	18.45	29.7	29,493	0.10%
2024/09/02	23.5	18.65	65.1	18.65	18.65	-41.5	29,039	-0.14%
2024/08/30	11.9	18.49	7.2	18.47	18.50	4.7	28,936	0.02%
2024/08/29	238.5	18.47	158.2	18.50	18.40	80.3	28,556	0.28%	大買/大賣/
2024/08/28	455.1	18.85	6.1	18.86	18.90	449	28,922	1.55%	大買/鉅額交易
2024/08/27	71.5	19.43	18	19.42	19.20	53.5	28,646	0.19%
2024/08/26	130.2	19.70	259.5	19.90	20.00	-129.3	28,196	-0.46%	大買/大賣/鉅額交易
2024/08/23	82.5	19.24	74.5	19.26	19.40	8	26,705	0.03%
2024/08/21	1.1	18.70	6.7	18.73	18.80	-5.6	25,357	-0.02%
2024/08/20	10	18.68	42	18.70	18.75	-32	25,345	-0.13%
2024/08/19	12.6	18.68	11.2	18.69	18.60	1.4	25,355	0.01%
2024/08/16	0.8	18.69	10.3	18.68	18.80	-9.5	25,423	-0.04%
2024/08/15	25.3	18.49	2	18.50	18.35	23.3	25,397	0.09%
2024/08/14	2.1	18.46	17.2	18.71	18.80	-15.1	25,459	-0.06%
2024/08/13	1	18.15	9	18.23	18.30	-8	25,182	-0.03%
2024/08/12	11.1	18.15	10.1	18.08	18.20	0.9	25,343	0.00%
2024/08/09	33.9	17.89	6	18.04	17.90	27.9	25,444	0.11%
2024/08/08	6.2	17.58	21.5	17.70	17.70	-15.3	24,965	-0.06%
2024/08/07	67	17.45	0.1	17.60	17.50	66.8	24,861	0.27%
2024/08/06	173.6	17.35	2.6	17.33	17.55	170.9	24,460	0.70%	大買/鉅額交易
2024/08/05	109	19.00	529.9	19.20	18.80	-420.8	23,277	-1.81%	大買/大賣/鉅額交易
2024/08/02	47.3	19.92	37	20.04	20.10	10.3	22,286	0.05%
2024/08/01	31.3	20.14	32	20.17	20.15	-0.7	21,886	0.00%
2024/07/31	14.1	20.36	30	20.35	20.30	-15.9	22,026	-0.07%
2024/07/30	17.1	20.22	39.2	20.19	20.20	-22.1	22,229	-0.10%
2024/07/29	18.1	20.24	100.1	20.23	20.40	-82	21,964	-0.37%
2024/07/26	9.2	19.93	25	19.99	20.05	-15.8	21,817	-0.07%
2024/07/23	0.4	19.90	17.9	19.92	20.00	-17.5	21,867	-0.08%
2024/07/22	7.9	19.50	18	19.51	19.60	-10.1	21,694	-0.05%
2024/07/19	332.2	19.54	61	19.62	19.75	271.2	21,228	1.28%	大買/鉅額交易
2024/07/18	122	19.97	73.1	19.91	19.95	48.9	20,811	0.23%	大買/
2024/07/17	12.2	19.98	3	20.00	19.90	9.2	20,427	0.04%
2024/07/16	6.1	19.86	45.7	19.93	20.00	-39.6	20,147	-0.20%
2024/07/15	18.2	20.01	130.9	20.01	20.00	-112.7	20,277	-0.56%	大賣/鉅額交易
2024/07/12	16	19.98	37.8	20.01	20.05	-21.8	20,139	-0.11%
2024/07/11	3.1	19.92	27.8	19.97	19.95	-24.8	19,904	-0.12%
2024/07/10	6	19.70	19.8	19.75	19.75	-13.8	19,949	-0.07%
2024/07/09	17	19.52	67.7	19.58	19.60	-50.7	19,846	-0.26%
2024/07/08	159	19.30	48.5	19.42	19.50	110.5	19,801	0.56%	大買/鉅額交易
2024/07/05	306.3	19.27	3.2	19.28	19.25	303.1	19,579	1.55%	大買/鉅額交易
2024/07/04	390	19.22	34.5	19.30	19.30	355.5	19,682	1.81%	大買/鉅額交易
2024/07/03	11.3	19.14	176.5	19.04	19.20	-165.1	19,525	-0.85%	大賣/鉅額交易
2024/07/02	3.3	18.78	18.1	18.82	18.80	-14.8	19,103	-0.08%
2024/07/01	4.7	18.85	11.4	18.90	18.85	-6.6	19,094	-0.03%
2024/06/28	5	18.80	36.3	18.80	18.85	-31.3	19,050	-0.16%
2024/06/27	110	18.70	53.3	18.70	18.75	56.7	18,919	0.30%	大買/
2024/06/26	7.6	18.80	0.8	18.90	18.80	6.8	18,980	0.04%
2024/06/25	5	18.85	26.1	18.87	18.95	-21.1	18,957	-0.11%
2024/06/24	1	18.80	8.1	18.75	18.75	-7.1	18,753	-0.04%
2024/06/21	24.1	18.69	1	18.70	18.70	23.1	18,749	0.12%
2024/06/20	99	18.65	2.7	18.61	18.60	96.3	18,392	0.52%
2024/06/19	12.3	18.66	8.2	18.75	18.65	4.1	18,273	0.02%
2024/06/18	91	18.65	5.1	18.63	18.65	85.9	18,175	0.47%
2024/06/17	34	18.74	0.1	18.75	18.70	33.9	18,037	0.19%
2024/06/14	57.2	18.64	5.2	18.64	18.75	52	18,158	0.29%
2024/06/13	2	18.62	1.1	18.69	18.60	0.9	18,194	0.01%
2024/06/12	7	18.59	0	0.00	18.55	7	18,697	0.04%
2024/06/11	82	18.60	8	18.75	18.65	74	19,080	0.39%
2024/06/07	8.2	18.69	5.4	18.71	18.80	2.8	19,049	0.01%
2024/06/06	4.5	18.49	5.1	18.62	18.60	-0.6	18,974	0.00%
2024/06/05	1.2	18.41	5	18.39	18.40	-3.9	18,826	-0.02%
2024/06/04	8.1	18.36	3	18.40	18.40	5.1	18,999	0.03%
2024/06/03	4.3	18.54	12	18.51	18.50	-7.7	18,959	-0.04%
2024/05/31	2.4	18.43	0.1	18.45	18.40	2.4	19,205	0.01%
2024/05/30	11	18.28	2.1	18.30	18.25	8.9	18,493	0.05%
2024/05/29	27.6	18.42	0.1	18.40	18.30	27.5	18,366	0.15%
2024/05/28	12.7	18.59	1.2	18.56	18.60	11.6	18,106	0.06%
2024/05/27	38.6	18.57	0	0.00	18.50	38.6	18,210	0.21%
2024/05/24	1	18.65	29	18.60	18.60	-28	18,198	-0.15%
2024/05/23	29.4	18.70	7.1	18.70	18.70	22.4	18,108	0.12%
2024/05/22	14.8	18.80	12.1	18.85	18.90	2.7	18,049	0.01%
2024/05/21	7.2	18.80	62.9	18.80	18.85	-55.8	17,948	-0.31%
2024/05/20	15.4	18.91	14.1	18.94	19.00	1.2	17,795	0.01%
2024/05/17	12.1	18.82	8.2	18.84	18.90	3.9	17,642	0.02%
2024/05/16	9.7	18.74	8.6	18.73	18.80	1.1	17,596	0.01%
2024/05/15	71	18.75	55	18.76	18.70	16	17,380	0.09%
2024/05/14	3.3	18.71	5.2	18.70	18.70	-1.9	17,401	-0.01%
2024/05/13	70.6	18.69	4	18.73	18.80	66.6	17,431	0.38%
2024/05/10	7.5	18.65	19.7	18.63	18.80	-12.2	17,250	-0.07%
2024/05/09	68	18.67	53.2	18.60	18.50	14.8	17,114	0.09%
2024/05/08	21	18.60	13.1	18.68	18.70	7.9	17,073	0.05%
2024/05/07	12.1	18.65	15	18.64	18.70	-2.9	17,091	-0.02%
2024/05/06	5.5	18.76	40.1	18.71	18.80	-34.6	16,864	-0.21%
2024/05/03	46.6	18.37	111.7	18.38	18.35	-65	16,341	-0.40%	大賣/
2024/05/02	6.4	18.04	1.5	18.02	18.05	4.9	15,614	0.03%
2024/04/30	5	17.97	35.4	18.06	17.95	-30.4	15,503	-0.20%
2024/04/29	6.2	17.85	54.5	17.85	17.85	-48.3	15,211	-0.32%
2024/04/26	1	17.60	41.5	17.68	17.60	-40.5	14,926	-0.27%
2024/04/25	16.9	17.52	9	17.51	17.45	7.9	15,025	0.05%
2024/04/24	4	17.71	71	17.70	17.65	-67	15,211	-0.44%
2024/04/23	21.6	17.70	5.4	17.72	17.70	16.2	15,631	0.10%
2024/04/22	2.3	17.64	326.6	17.62	17.65	-324.3	15,962	-2.03%	大賣/鉅額交易
2024/04/19	37.3	17.37	45.3	17.37	17.35	-8	15,924	-0.05%
2024/04/18	14.1	17.51	1	17.60	17.60	13.1	15,600	0.08%
2024/04/17	8	17.56	107	17.55	17.55	-99	15,465	-0.64%	大賣/
2024/04/16	88.5	17.51	60.6	17.69	17.40	27.9	15,357	0.18%
2024/04/15	3	17.88	3.5	17.86	17.85	-0.5	14,865	0.00%
2024/04/12	69.7	17.90	0	0.00	17.90	69.7	14,797	0.47%
2024/04/11	25	18.02	7.2	18.02	18.00	17.8	14,551	0.12%
2024/04/10	8	18.07	18.1	18.09	18.10	-10.1	14,512	-0.07%
2024/04/09	34.4	18.11	5.3	18.15	18.10	29.1	14,490	0.20%
2024/04/08	7.6	17.97	0	0.00	18.05	7.6	14,371	0.05%
2024/04/03	27	17.95	0	0.00	17.90	27	14,267	0.19%
2024/04/02	6.5	18.05	1.4	18.07	18.05	5.1	14,268	0.04%
2024/04/01	8.5	18.06	16.3	18.04	18.05	-7.8	14,313	-0.05%
2024/03/29	1.2	18.00	2.2	18.05	18.00	-1	14,282	-0.01%
2024/03/28	20.1	17.98	0	0.00	17.95	20.1	14,097	0.14%
2024/03/27	4	18.00	0.1	18.05	18.05	3.9	14,000	0.03%
2024/03/26	55	18.05	3.4	18.03	18.05	51.6	14,045	0.37%
2024/03/25	4	18.00	9.5	18.00	17.95	-5.5	14,023	-0.04%
2024/03/22	56	18.03	10	18.03	18.05	46	14,188	0.32%
2024/03/21	2.1	17.95	14.2	18.04	18.05	-12.1	14,184	-0.09%
2024/03/20	43.2	17.86	4	17.86	17.85	39.2	14,344	0.27%
2024/03/19	24.2	17.88	33.5	17.91	17.90	-9.3	14,461	-0.06%
2024/03/18	1	18.15	18.4	18.10	18.10	-17.4	14,282	-0.12%
2024/03/15	8.2	17.99	10.4	17.98	18.15	-2.3	14,187	-0.02%
2024/03/14	37.3	18.14	63.1	18.11	18.20	-25.8	13,639	-0.19%
2024/03/13	24.8	17.89	19.8	17.87	17.95	5	13,230	0.04%
2024/03/12	12.2	17.88	3	17.90	17.90	9.2	13,031	0.07%
2024/03/11	10	17.85	4.3	17.84	17.80	5.7	12,987	0.04%
2024/03/08	3.1	17.78	28.5	17.77	17.85	-25.5	12,960	-0.20%
2024/03/07	7	17.65	5.1	17.66	17.70	1.9	12,762	0.02%
2024/03/06	34.7	17.67	30.7	17.67	17.70	4	12,726	0.03%
2024/03/05	25.3	17.34	6.2	17.32	17.30	19.1	12,922	0.15%
2024/03/04	8	17.35	17.6	17.39	17.35	-9.6	12,936	-0.07%
2024/03/01	14.6	17.38	14.4	17.39	17.35	0.2	13,014	0.00%
2024/02/29	11.3	17.31	26.2	17.32	17.40	-14.9	12,970	-0.12%
2024/02/27	28.5	17.26	9	17.32	17.25	19.5	12,722	0.15%
2024/02/26	32.9	17.26	0.4	17.30	17.25	32.5	12,521	0.26%
2024/02/23	20	17.32	1.3	17.36	17.30	18.7	12,491	0.15%
2024/02/22	11.6	17.40	8.3	17.39	17.40	3.3	12,768	0.03%
2024/02/21	3	17.37	6	17.38	17.45	-3	12,805	-0.02%
2024/02/20	21.5	17.31	7.9	17.39	17.35	13.5	12,877	0.11%
2024/02/19	17.1	17.30	41	17.30	17.35	-23.9	12,892	-0.19%
2024/02/16	32	17.17	1.1	17.20	17.15	30.9	13,054	0.24%
2024/02/15	14.6	17.16	8.5	17.21	17.15	6.1	12,978	0.05%
2024/02/05	21	17.10	1	17.20	17.10	20	12,700	0.16%
2024/02/02	16.4	17.20	0.9	17.25	17.20	15.6	12,592	0.12%
2024/02/01	10.1	17.20	1.7	17.22	17.25	8.5	12,547	0.07%
2024/01/31	17.2	17.15	4	17.15	17.15	13.2	12,472	0.11%
2024/01/30	39.7	17.21	2	17.23	17.15	37.7	12,405	0.30%
2024/01/29	14.3	17.35	10.7	17.40	17.35	3.6	12,384	0.03%
2024/01/26	7	17.26	9.4	17.27	17.40	-2.4	12,414	-0.02%
2024/01/25	11	17.24	23.4	17.22	17.20	-12.4	12,448	-0.10%
2024/01/24	16.2	17.23	5.2	17.20	17.20	11	12,455	0.09%
2024/01/23	26.2	17.04	4	17.10	17.05	22.2	12,547	0.18%
2024/01/22	32.1	17.06	1	17.05	17.00	31.1	12,592	0.25%
2024/01/19	18.4	17.08	32.9	17.17	17.10	-14.5	12,352	-0.12%
2024/01/18	67.7	17.03	28.1	17.10	17.00	39.6	12,316	0.32%
2024/01/17	112.6	17.16	15.1	17.13	17.00	97.5	12,096	0.81%	大買/
2024/01/16	79.7	17.36	21	17.35	17.30	58.7	11,685	0.50%
2024/01/15	57.2	17.65	0	0.00	17.60	57.2	11,373	0.50%
2024/01/12	64.9	17.66	3	17.67	17.65	61.9	11,592	0.53%
2024/01/11	30	17.80	14	17.89	17.80	16	11,521	0.14%
2024/01/10	4.1	17.83	0	0.00	17.80	4.1	11,572	0.04%
2024/01/09	7	17.89	4	17.91	17.85	3	11,616	0.03%
2024/01/08	1	18.00	10	18.03	17.95	-9	11,642	-0.08%
2024/01/05	9.5	17.87	0.8	17.90	17.85	8.7	11,664	0.07%
2024/01/04	9	17.87	0	0.00	17.85	9	11,833	0.08%
2024/01/03	17.5	17.87	10	17.85	17.85	7.5	12,183	0.06%
2024/01/02	2.6	18.01	12.9	18.04	18.05	-10.3	12,114	-0.09%
2023/12/29	23.4	18.04	22	18.08	18.10	1.4	12,174	0.01%
2023/12/28	22.4	17.99	140.1	18.08	18.10	-117.8	12,355	-0.95%	大賣/鉅額交易
2023/12/27	8	17.91	29.9	17.96	17.95	-21.9	12,236	-0.18%
2023/12/26	0.1	17.90	14	17.89	17.90	-13.9	12,182	-0.11%
2023/12/25	8.2	17.75	1.7	17.80	17.80	6.5	12,226	0.05%
2023/12/22	6.8	17.73	5	17.75	17.75	1.8	12,341	0.01%
2023/12/21	20.1	17.72	5	17.72	17.75	15.1	12,393	0.12%
2023/12/20	33	17.79	8.6	17.75	17.70	24.4	12,352	0.20%
2023/12/19	31.2	17.72	0	0.00	17.75	31.2	12,298	0.25%
2023/12/18	9	17.86	3.7	17.88	17.85	5.3	12,356	0.04%
2023/12/15	24.1	17.92	0.9	18.09	17.85	23.2	12,346	0.19%
2023/12/14	2	18.10	39	18.08	18.10	-37	11,974	-0.31%
2023/12/13	6	17.92	1.5	17.92	17.95	4.5	11,809	0.04%
2023/12/12	2.6	17.97	13.6	18.00	18.00	-11	12,162	-0.09%
2023/12/11	55.1	17.94	2.1	17.95	18.00	53	12,318	0.43%
2023/12/08	40	17.94	2	18.00	17.90	38	12,307	0.31%
2023/12/07	23.7	17.94	28.1	17.94	18.00	-4.3	12,294	-0.04%
2023/12/06	2	18.00	36	18.01	18.00	-34	12,337	-0.28%
2023/12/05	26.3	17.91	1	17.90	17.90	25.3	12,315	0.21%
2023/12/04	5.2	18.01	6.7	18.04	18.00	-1.4	12,347	-0.01%
2023/12/01	15	18.06	2	18.05	18.00	13	12,427	0.10%
2023/11/30	6	18.07	13	18.22	18.30	-7	12,330	-0.06%
2023/11/29	3.7	18.09	5.3	18.05	18.05	-1.6	11,815	-0.01%
2023/11/28	16.2	18.11	105.5	18.17	18.15	-89.3	11,684	-0.76%	大賣/
2023/11/27	14	18.07	1	18.15	18.05	13	11,840	0.11%
2023/11/24	2.9	18.06	6.1	18.05	18.10	-3.2	11,906	-0.03%
2023/11/22	23.2	18.17	2	18.15	18.10	21.2	12,042	0.18%
2023/11/21	9	18.25	62.4	18.18	18.30	-53.4	12,090	-0.44%
2023/11/20	28	17.95	3.2	17.95	18.05	24.8	11,794	0.21%
2023/11/17	4	18.05	12.2	18.09	18.00	-8.2	11,754	-0.07%
2023/11/16	0	0.00	14.1	18.05	18.05	-14.1	11,635	-0.12%
2023/11/15	2.6	17.90	28.1	17.95	18.00	-25.5	11,566	-0.22%
2023/11/14	3.1	17.75	1	17.80	17.85	2.1	11,403	0.02%
2023/11/13	0	17.80	4.1	17.80	17.80	-4	11,644	-0.03%
2023/11/10	9	17.72	11	17.72	17.70	-2	11,971	-0.02%
2023/11/09	12.1	17.79	0.1	17.85	17.75	12	12,118	0.10%
2023/11/08	1.1	17.76	0.6	17.83	17.85	0.6	12,371	0.00%
2023/11/07	10.3	17.80	28.8	17.85	17.80	-18.5	12,486	-0.15%
2023/11/06	6.2	17.73	24.1	17.84	17.85	-17.9	12,560	-0.14%
2023/11/03	3	17.60	7.3	17.68	17.65	-4.3	12,458	-0.03%
2023/11/02	2	17.50	10.8	17.52	17.55	-8.8	12,514	-0.07%
2023/11/01	19.6	17.20	11	17.24	17.25	8.6	12,486	0.07%
2023/10/31	16.6	17.26	0	0.00	17.25	16.6	12,588	0.13%
2023/10/30	24.4	17.29	20.9	17.27	17.35	3.5	12,795	0.03%
2023/10/27	3.5	17.48	13.4	17.47	17.45	-9.8	12,687	-0.08%
2023/10/26	32.4	17.44	6.1	17.44	17.40	26.4	12,998	0.20%
2023/10/25	16	17.57	3.4	17.56	17.60	12.7	13,029	0.10%
2023/10/24	42.4	17.53	11.2	17.58	17.60	31.2	13,323	0.23%
2023/10/23	12.2	17.62	3.2	17.61	17.60	9	13,889	0.06%
2023/10/20	33.6	17.59	20.5	17.60	17.75	13.1	14,553	0.09%
2023/10/19	24.8	17.83	0.5	17.85	17.80	24.3	14,648	0.17%
2023/10/18	10.2	17.81	11.3	17.88	17.90	-1.1	14,787	-0.01%
2023/10/17	3	17.80	14.5	17.85	17.85	-11.5	14,959	-0.08%
2023/10/16	8	17.90	69.5	17.89	17.90	-61.5	15,150	-0.41%
2023/10/13	9.3	17.89	6.6	17.92	17.90	2.7	15,439	0.02%
2023/10/12	2.3	17.99	23.3	17.99	18.00	-21.1	15,603	-0.14%
2023/10/11	6.2	17.65	22.4	17.74	17.80	-16.2	15,620	-0.10%
2023/10/06	10.1	17.80	3.2	17.79	17.75	6.8	15,340	0.04%
2023/10/05	4.1	17.68	1	17.72	17.65	3.1	15,440	0.02%
2023/10/04	66	17.59	20.5	17.64	17.60	45.6	15,467	0.29%
2023/10/03	18.6	17.76	42.9	17.79	17.80	-24.3	15,401	-0.16%
2023/10/02	2.6	17.87	13	17.91	17.85	-10.4	15,831	-0.07%
2023/09/28	2	17.88	10.3	17.90	17.90	-8.3	16,289	-0.05%
2023/09/27	7.3	17.88	11.1	17.85	17.90	-3.8	16,292	-0.02%
2023/09/26	12.1	17.83	4	17.83	17.80	8.1	16,234	0.05%
2023/09/25	5	17.80	3.5	17.90	17.85	1.5	16,194	0.01%
2023/09/22	40.1	17.75	6	17.85	17.75	34.1	16,425	0.21%
2023/09/21	48.1	17.82	4.7	17.80	17.80	43.4	16,478	0.26%
2023/09/20	18.2	18.04	1	18.05	18.00	17.2	16,294	0.11%
2023/09/19	11	18.11	1	18.10	18.10	10	16,307	0.06%
2023/09/18	1.2	18.20	3.3	18.18	18.20	-2.1	16,455	-0.01%
2023/09/15	16	18.15	19.2	18.18	18.30	-3.2	16,608	-0.02%
2023/09/14	10	18.06	34.6	18.08	18.15	-24.6	16,338	-0.15%
2023/09/13	18.8	17.80	7	17.80	17.80	11.8	16,301	0.07%
2023/09/12	12.3	17.74	3.5	17.79	17.85	8.8	16,570	0.05%
2023/09/11	38.6	17.74	0.1	17.80	17.75	38.5	16,623	0.23%
2023/09/08	23.1	17.76	2.1	17.76	17.75	20.9	16,706	0.13%
2023/09/07	22.3	17.76	1.1	17.76	17.75	21.2	16,902	0.13%
2023/09/06	29.3	17.86	3.1	17.85	17.85	26.2	17,075	0.15%
2023/09/05	20	17.97	10.3	18.00	17.95	9.7	17,214	0.06%
2023/09/04	17.4	17.96	1	18.00	18.00	16.4	17,298	0.10%
2023/09/01	55	17.91	1	18.05	17.90	54	17,433	0.31%
2023/08/31	40.1	17.96	1	18.10	17.80	39.1	17,611	0.22%
2023/08/30	32	18.10	5.4	18.10	18.05	26.5	17,572	0.15%
2023/08/29	3.6	17.98	3.5	17.96	17.95	0.1	17,659	0.00%
2023/08/28	10.2	17.88	2.1	17.90	17.80	8.1	17,779	0.05%
2023/08/25	19.1	17.78	8	17.79	17.75	11	18,306	0.06%
2023/08/24	6	17.83	3	17.85	17.80	3	18,424	0.02%
2023/08/23	10.1	17.79	1	17.80	17.75	9.1	18,420	0.05%
2023/08/22	5.3	17.79	0	0.00	17.80	5.3	18,493	0.03%
2023/08/21	20.7	17.77	16.8	17.81	17.80	3.8	18,684	0.02%
2023/08/18	39.8	17.68	1.2	17.70	17.65	38.6	18,774	0.21%
2023/08/17	569.4	17.43	3.4	17.56	17.60	566.1	18,912	2.99%	大買/鉅額交易
2023/08/16	65.2	17.59	14	17.58	17.65	51.2	18,805	0.27%
2023/08/15	25.4	17.95	7	17.96	17.90	18.4	18,815	0.10%
2023/08/14	53.2	18.07	34.2	18.07	18.10	18.9	18,946	0.10%
2023/08/11	0.3	18.35	13.6	18.33	18.35	-13.3	19,084	-0.07%
2023/08/10	5	18.23	1	18.20	18.20	4	19,166	0.02%
2023/08/09	1.2	18.27	5	18.27	18.30	-3.8	19,246	-0.02%
2023/08/08	16.4	18.21	3	18.20	18.15	13.4	19,430	0.07%
2023/08/07	0.5	18.35	21	18.30	18.30	-20.5	19,599	-0.10%
2023/08/04	4	18.21	2	18.25	18.20	2	19,726	0.01%
2023/08/02	29.3	18.20	7.5	18.17	18.20	21.8	19,825	0.11%
2023/08/01	10.5	18.33	5.5	18.33	18.35	5	20,109	0.02%
2023/07/31	44.5	18.28	11	18.33	18.25	33.5	20,128	0.17%
2023/07/28	9.3	18.29	12.2	18.26	18.30	-2.9	19,804	-0.01%
2023/07/27	61.6	18.33	9.6	18.32	18.35	51.9	19,669	0.26%
2023/07/26	81.2	18.33	117.1	18.24	18.40	-35.9	19,388	-0.19%	大賣/
2023/07/25	44.7	19.25	36.7	19.23	19.30	8	18,844	0.04%
2023/07/24	140.3	19.19	39	19.19	19.15	101.3	18,061	0.56%	大買/鉅額交易
2023/07/21	18.8	19.24	10	19.29	19.25	8.8	17,763	0.05%
2023/07/20	13	19.30	51.1	19.31	19.35	-38	17,628	-0.22%
2023/07/19	23.4	19.35	29.4	19.27	19.25	-6.1	17,394	-0.03%
2023/07/18	35.1	19.38	28.1	19.38	19.40	7	17,223	0.04%
2023/07/17	22.1	19.10	154.3	19.15	19.20	-132.2	16,966	-0.78%	大賣/鉅額交易
2023/07/14	130	19.00	21	18.97	19.05	109	16,817	0.65%	大買/鉅額交易
2023/07/13	30.8	18.95	7.6	18.93	18.85	23.2	16,762	0.14%
2023/07/12	34	18.84	0.7	18.85	18.85	33.4	16,749	0.20%
2023/07/11	11	18.79	32.1	18.78	18.85	-21.1	16,703	-0.13%
2023/07/10	168	18.48	3.8	18.48	18.35	164.2	16,760	0.98%	大買/鉅額交易
2023/07/07	121	18.19	6	18.20	18.25	115	16,722	0.69%	大買/鉅額交易
2023/07/06	241.7	18.67	8	18.56	18.50	233.7	16,296	1.43%	大買/鉅額交易
2023/07/05	2	18.93	27.6	18.90	18.90	-25.6	15,851	-0.16%
2023/07/04	77.6	18.97	5	18.99	18.90	72.6	15,812	0.46%
2023/07/03	227	18.95	25.7	18.99	19.00	201.3	15,921	1.26%	大買/鉅額交易
2023/06/30	39.3	18.91	10.9	18.90	18.90	28.4	16,122	0.18%
2023/06/29	46	18.97	5.3	19.06	19.00	40.7	15,940	0.26%
2023/06/28	13	19.03	0	0.00	19.05	13	15,971	0.08%
2023/06/26	131.1	19.16	30	19.09	19.15	101.1	15,913	0.64%	大買/鉅額交易
2023/06/21	6	19.10	17.2	19.11	19.15	-11.2	15,828	-0.07%
2023/06/20	5	18.93	3.8	18.96	19.00	1.2	15,758	0.01%
2023/06/19	18.4	18.89	7.6	18.90	18.90	10.8	15,734	0.07%
2023/06/16	33	19.04	2.3	19.05	19.00	30.7	15,604	0.20%
2023/06/15	8.6	19.01	10.5	19.05	19.00	-1.9	15,277	-0.01%
2023/06/14	3	19.02	3	19.08	19.10	0	15,328	0.00%
2023/06/13	14	18.93	16.5	18.98	19.00	-2.5	15,594	-0.02%
2023/06/12	12.7	19.01	64.1	19.13	19.00	-51.4	15,505	-0.33%
2023/06/09	4	18.99	57.3	19.04	19.05	-53.3	15,373	-0.35%
2023/06/08	6	18.80	32.2	18.79	18.85	-26.2	15,354	-0.17%
2023/06/07	11	18.70	7.4	18.74	18.80	3.6	15,447	0.02%
2023/06/06	5	18.64	20.1	18.69	18.65	-15.1	15,425	-0.10%
2023/06/05	15.2	18.70	46.6	18.70	18.65	-31.4	15,289	-0.21%
2023/06/02	15	18.35	0.2	18.40	18.45	14.8	14,997	0.10%
2023/06/01	14.1	18.36	0.3	18.44	18.35	13.8	14,973	0.09%
2023/05/31	10.1	18.40	21	18.45	18.35	-10.9	14,857	-0.07%
2023/05/30	4.6	18.45	4.1	18.49	18.45	0.5	14,350	0.00%
2023/05/29	12.5	18.39	2.6	18.42	18.40	9.9	14,320	0.07%
2023/05/26	33.1	18.30	7.2	18.39	18.35	25.9	14,433	0.18%
2023/05/25	85.2	18.40	14	18.38	18.35	71.2	14,407	0.49%
2023/05/24	188.1	18.69	156.1	18.70	18.70	32	14,324	0.22%	大買/大賣/
2023/05/23	37	18.68	96.4	18.67	18.75	-59.4	14,269	-0.42%
2023/05/22	2.1	18.50	13.9	18.52	18.55	-11.8	14,224	-0.08%
2023/05/19	25.5	18.35	44	18.37	18.45	-18.5	14,108	-0.13%
2023/05/18	91.3	18.45	10.5	18.43	18.45	80.8	13,810	0.59%
2023/05/17	27.6	18.40	100.5	18.43	18.50	-72.9	13,565	-0.54%
2023/05/16	0	0.00	37.1	18.34	18.40	-37.1	13,236	-0.28%
2023/05/15	6	18.11	34.1	18.14	18.15	-28.1	13,112	-0.21%
2023/05/12	5.5	18.24	114.4	18.25	18.25	-108.9	12,994	-0.84%	大賣/鉅額交易
2023/05/11	14	18.25	24.4	18.23	18.30	-10.4	12,811	-0.08%
2023/05/10	14.2	18.09	128.4	18.09	18.10	-114.2	12,569	-0.91%	大賣/鉅額交易
2023/05/09	65.1	17.95	9.2	17.95	18.05	55.9	12,450	0.45%
2023/05/08	176.7	17.97	27.3	18.03	17.95	149.4	12,451	1.20%	大買/鉅額交易
2023/05/05	19.2	17.54	25.1	17.51	17.55	-5.9	11,896	-0.05%
2023/05/04	24.1	17.30	50.1	17.33	17.35	-26	11,959	-0.22%
2023/05/03	3	17.28	6.8	17.33	17.30	-3.8	12,121	-0.03%
2023/05/02	0	0.00	16.3	17.32	17.35	-16.3	12,515	-0.13%
2023/04/28	0	0.00	36.5	17.26	17.30	-36.5	13,234	-0.28%
2023/04/27	44	17.18	6	17.18	17.20	38	13,202	0.29%
2023/04/26	3	17.15	35	17.20	17.25	-32	13,306	-0.24%
2023/04/25	10	17.17	28.2	17.17	17.10	-18.2	13,272	-0.14%
2023/04/24	2	17.16	20	17.18	17.20	-18	13,242	-0.14%
2023/04/21	1.1	17.05	5	17.12	17.15	-3.9	13,345	-0.03%
2023/04/20	6.1	17.00	2.2	16.98	17.05	3.9	13,389	0.03%
2023/04/19	10.3	17.10	5	17.25	17.15	5.3	13,584	0.04%
2023/04/18	1	17.15	16.8	17.23	17.25	-15.8	13,559	-0.12%
2023/04/17	10	17.13	45.2	17.15	17.20	-35.2	13,584	-0.26%
2023/04/14	0	17.05	22.2	17.13	17.15	-22.2	13,573	-0.16%
2023/04/13	4	17.01	50.8	17.02	17.10	-46.7	13,492	-0.35%
2023/04/12	33.8	16.85	3.8	16.91	16.95	30.1	13,471	0.22%
2023/04/11	0.1	16.70	2.1	16.80	16.80	-2	13,485	-0.01%
2023/04/10	1.5	16.65	10	16.60	16.70	-8.6	13,434	-0.06%
2023/04/07	25	16.64	0.1	16.65	16.65	24.9	13,413	0.19%
2023/04/06	2	16.60	7.5	16.63	16.65	-5.5	13,351	-0.04%
2023/03/31	1.5	16.53	40.2	16.56	16.60	-38.7	13,222	-0.29%
2023/03/30	1.3	16.37	0	0.00	16.40	1.3	13,032	0.01%
2023/03/29	0	0.00	7.1	16.41	16.40	-7.1	12,965	-0.05%
2023/03/28	2	16.38	20	16.40	16.40	-18	12,936	-0.14%
2023/03/27	13.1	16.44	2	16.43	16.45	11.1	13,154	0.08%
2023/03/24	6.1	16.43	23.5	16.40	16.50	-17.4	13,338	-0.13%
2023/03/23	1	16.25	51.1	16.38	16.50	-50.1	13,318	-0.38%
2023/03/22	2	16.28	9.9	16.19	16.30	-7.9	13,301	-0.06%
2023/03/21	4.2	16.10	11	16.12	16.05	-6.8	13,431	-0.05%
2023/03/20	53	16.00	3	16.00	15.95	50	13,557	0.37%
2023/03/17	8.8	15.83	12.9	15.92	16.00	-4.1	13,642	-0.03%
2023/03/16	26.7	15.63	30.3	15.61	15.60	-3.6	13,590	-0.03%
2023/03/15	25.1	15.99	29.3	16.05	15.85	-4.2	13,437	-0.03%
2023/03/14	32.7	15.85	21.3	15.85	15.85	11.4	13,466	0.08%
2023/03/13	4.9	15.92	82.9	15.91	16.15	-78.1	13,336	-0.59%
2023/03/10	24	16.18	14	16.17	16.15	10	13,157	0.08%
2023/03/09	14.3	16.41	1	16.45	16.45	13.3	13,143	0.10%
2023/03/08	2.2	16.40	54.5	16.50	16.50	-52.3	13,735	-0.38%
2023/03/07	14.2	16.45	45.4	16.50	16.50	-31.2	13,888	-0.22%
2023/03/06	27.3	16.32	15	16.35	16.40	12.3	14,024	0.09%
2023/03/03	9	16.26	2.2	16.30	16.30	6.8	14,048	0.05%
2023/03/02	2	16.30	0	16.35	16.35	2	14,129	0.01%
2023/03/01	8.2	16.39	20	16.38	16.35	-11.8	14,146	-0.08%
2023/02/24	5.7	16.46	35.9	16.45	16.45	-30.2	14,069	-0.21%
2023/02/23	5.3	16.50	24	16.58	16.55	-18.7	13,957	-0.13%
2023/02/22	8.4	16.52	52	16.42	16.55	-43.6	13,983	-0.31%
2023/02/21	9.5	16.50	4.1	16.48	16.55	5.4	13,997	0.04%
2023/02/20	3	16.47	28	16.53	16.60	-25	14,097	-0.18%
2023/02/17	2.1	16.35	17.3	16.29	16.40	-15.2	14,088	-0.11%
2023/02/16	2.1	16.25	4	16.30	16.25	-1.9	14,384	-0.01%
2023/02/15	10.4	16.23	3	16.27	16.25	7.4	14,727	0.05%
2023/02/14	3	16.35	1	16.35	16.35	2	14,756	0.01%
2023/02/13	17	16.25	9	16.24	16.30	8	14,931	0.05%
2023/02/10	27.8	16.16	5.9	16.16	16.15	21.8	14,936	0.15%
2023/02/09	8.6	16.19	13	16.17	16.20	-4.4	15,105	-0.03%
2023/02/08	17.7	16.07	57.7	16.06	16.10	-40	15,129	-0.26%
2023/02/07	17.3	16.14	5	16.17	16.10	12.3	15,186	0.08%
2023/02/06	17.6	16.19	38	16.22	16.15	-20.4	15,170	-0.13%
2023/02/03	12.5	16.23	3	16.27	16.30	9.5	15,075	0.06%
2023/02/02	9.9	16.15	13.3	16.23	16.25	-3.5	15,352	-0.02%
2023/02/01	9	16.20	12	16.22	16.25	-3	15,289	-0.02%
2023/01/31	18.7	16.25	20.9	16.31	16.25	-2.2	15,294	-0.01%
2023/01/30	10.1	16.19	63.6	16.20	16.70	-53.5	15,051	-0.36%
2023/01/17	6.1	15.83	18.1	15.77	15.80	-12	14,385	-0.08%
2023/01/16	2.1	15.70	45.4	15.75	15.80	-43.4	14,411	-0.30%
2023/01/13	12.8	15.61	26.4	15.71	15.70	-13.6	14,392	-0.09%
2023/01/12	11.2	15.54	3	15.65	15.55	8.2	14,962	0.05%
2023/01/11	10	15.60	13	15.62	15.60	-3	15,264	-0.02%
2023/01/10	57	15.64	19	15.61	15.70	38	15,273	0.25%
2023/01/09	1	15.60	48.6	15.57	15.65	-47.6	15,354	-0.31%
2023/01/06	0	0.00	17	15.40	15.35	-17	15,292	-0.11%
2023/01/05	23	15.36	13.3	15.35	15.40	9.7	15,567	0.06%
2023/01/04	2	15.00	2	15.10	15.20	0	15,590	0.00%
2023/01/03	3	14.98	2.4	15.04	15.10	0.6	15,843	0.00%
2022/12/30	8.5	15.24	38.4	15.20	15.10	-29.9	15,943	-0.19%
2022/12/29	7.1	14.91	35	14.91	15.05	-27.9	15,880	-0.18%
2022/12/28	0.7	15.15	2.4	15.09	15.05	-1.7	15,941	-0.01%
2022/12/27	0	0.00	8.2	15.20	15.20	-8.2	16,150	-0.05%
2022/12/26	17	15.14	11	15.15	15.10	6	16,362	0.04%
2022/12/23	10.1	15.10	18	15.12	15.20	-7.9	16,666	-0.05%
2022/12/22	2.2	15.20	9	15.18	15.20	-6.8	17,096	-0.04%
2022/12/21	13.2	15.00	21	15.00	15.05	-7.8	17,462	-0.04%
2022/12/20	20.1	15.03	0	15.00	15.00	20	17,669	0.11%
2022/12/19	10	15.12	5	15.18	15.25	5	17,914	0.03%
2022/12/16	3	14.95	1	15.00	15.00	2	17,808	0.01%
2022/12/15	11.2	15.10	6	15.03	15.10	5.2	17,895	0.03%
2022/12/14	4	15.06	24	15.09	15.10	-20	18,180	-0.11%
2022/12/13	5.1	14.95	0.1	15.00	14.95	4.9	18,267	0.03%
2022/12/12	29.2	14.90	2	14.88	14.90	27.2	18,118	0.15%
2022/12/09	13	14.98	1	15.05	15.05	12	18,529	0.06%
2022/12/08	6.9	14.86	4	14.88	14.80	2.9	18,594	0.02%
2022/12/07	3.1	15.08	64.1	15.07	15.10	-61	18,646	-0.33%
2022/12/06	8.7	14.73	0	0.00	14.65	8.7	18,482	0.05%
2022/12/05	2.1	14.88	4	14.95	14.85	-1.9	18,487	-0.01%
2022/12/02	2	14.95	20.4	15.10	14.90	-18.4	18,794	-0.10%
2022/12/01	12.4	15.10	1.9	15.14	15.10	10.5	19,241	0.05%
2022/11/30	2.1	15.20	14	15.12	15.15	-12	19,201	-0.06%
2022/11/29	2.1	14.85	12	14.96	15.00	-9.9	18,666	-0.05%
2022/11/28	40.3	14.68	23.4	14.67	14.65	16.9	18,704	0.09%
2022/11/25	1	14.80	3.1	14.83	14.85	-2	18,893	-0.01%
2022/11/24	1.3	14.72	37	14.70	14.80	-35.7	19,300	-0.18%
2022/11/23	3.1	14.65	1.1	14.70	14.70	2	19,416	0.01%
2022/11/22	7	14.46	1.1	14.60	14.60	6	19,824	0.03%
2022/11/21	0	14.50	17	14.50	14.60	-17	20,125	-0.08%
2022/11/18	9.5	14.44	11	14.40	14.45	-1.5	20,390	-0.01%
2022/11/17	29.7	14.53	2	14.55	14.55	27.7	21,325	0.13%
2022/11/16	18.2	14.70	3	14.83	14.80	15.2	22,042	0.07%
2022/11/15	8.1	14.79	7	14.74	14.85	1.1	22,522	0.00%
2022/11/14	3	14.78	13	14.74	14.80	-10	22,841	-0.04%
2022/11/11	1	14.45	20.5	14.52	14.60	-19.5	22,820	-0.09%
2022/11/10	4	14.00	4	14.09	14.10	0	22,817	0.00%
2022/11/09	15	13.94	30.2	14.02	14.15	-15.1	23,053	-0.07%
2022/11/08	0.3	13.75	115	13.71	13.75	-114.7	23,175	-0.50%	大賣/鉅額交易
2022/11/07	0.2	13.59	7	13.55	13.65	-6.8	23,406	-0.03%
2022/11/04	7.1	13.20	1	13.35	13.35	6.1	23,794	0.03%
2022/11/03	108.4	13.30	0	0.00	13.25	108.4	24,133	0.45%	大買/鉅額交易
2022/11/02	5.9	13.48	1	13.45	13.45	4.9	24,217	0.02%
2022/11/01	6	13.51	1.6	13.55	13.55	4.4	24,270	0.02%
2022/10/31	50.8	13.32	17	13.34	13.25	33.8	24,335	0.14%
2022/10/28	0.3	13.57	5.5	13.60	13.45	-5.2	24,113	-0.02%
2022/10/27	228	13.65	110	13.60	13.55	118.1	24,223	0.49%	大買/大賣/鉅額交易
2022/10/26	3	13.15	16.2	13.33	13.40	-13.2	24,269	-0.05%
2022/10/25	11	12.96	27	13.01	13.10	-16	24,242	-0.07%
2022/10/24	245	13.05	4.1	13.01	13.00	241	24,566	0.98%	大買/鉅額交易
2022/10/21	3.3	12.96	143.2	12.90	12.90	-139.9	24,630	-0.57%	大賣/鉅額交易
2022/10/20	592.4	12.58	32.2	12.56	12.85	560.2	24,599	2.28%	大買/鉅額交易
2022/10/19	46	12.83	12	12.81	12.90	34	24,090	0.14%
2022/10/18	1	13.10	23	13.03	13.10	-22	23,905	-0.09%
2022/10/17	11.5	12.81	6.8	12.84	12.85	4.7	24,135	0.02%
2022/10/14	3.4	13.00	13	13.06	12.90	-9.6	24,079	-0.04%
2022/10/13	44.6	13.13	153.4	13.09	12.90	-108.8	24,098	-0.45%	大賣/鉅額交易
2022/10/12	16.6	13.23	0	0.00	13.30	16.6	23,841	0.07%
2022/10/11	39.6	13.38	8	13.41	13.25	31.6	23,892	0.13%
2022/10/07	7	13.71	6.8	13.74	13.75	0.2	23,849	0.00%
2022/10/06	24	13.69	2	13.74	13.70	22	23,806	0.09%
2022/10/05	18.1	13.66	29	13.66	13.65	-10.9	24,050	-0.05%
2022/10/04	637.1	13.51	8	13.48	13.55	629.1	24,312	2.59%	大買/鉅額交易
2022/10/03	19.9	13.53	30	13.50	13.45	-10.1	24,314	-0.04%
2022/09/30	17.4	13.73	13	13.73	13.70	4.4	24,186	0.02%
2022/09/29	11.8	13.80	47.1	13.85	13.85	-35.3	24,166	-0.15%
2022/09/28	41.5	13.74	73.9	13.66	13.65	-32.5	23,981	-0.14%
2022/09/27	34.5	13.98	7.7	13.99	13.95	26.8	23,638	0.11%
2022/09/26	30.1	14.09	5.6	14.11	14.00	24.5	23,652	0.10%
2022/09/23	9.7	14.41	3.1	14.40	14.35	6.6	23,574	0.03%
2022/09/22	52.6	14.41	8.8	14.40	14.35	43.8	23,803	0.18%
2022/09/21	27.8	14.72	2.8	14.76	14.65	25	23,808	0.11%
2022/09/20	169.4	14.84	3.5	14.83	14.80	165.9	23,553	0.70%	大買/鉅額交易
2022/09/19	6.5	14.88	27	14.95	14.85	-20.5	23,552	-0.09%
2022/09/16	38.6	14.83	8	14.90	14.80	30.6	23,689	0.13%
2022/09/15	1.8	15.02	2.2	15.05	15.00	-0.3	23,446	0.00%
2022/09/14	38	14.91	1	14.85	14.85	37	23,465	0.16%
2022/09/13	6	15.15	4	15.18	15.10	2	23,658	0.01%
2022/09/12	4	15.04	12.5	15.10	15.15	-8.5	24,201	-0.03%
2022/09/08	31.2	14.82	30.6	15.01	15.05	0.6	24,544	0.00%
2022/09/07	53.4	14.86	1	15.15	14.80	52.4	24,478	0.21%
2022/09/06	7	15.20	14.4	15.23	15.20	-7.3	24,249	-0.03%
2022/09/05	24.2	15.04	24	15.00	15.05	0.2	24,503	0.00%
2022/09/02	37.1	14.97	2	15.00	14.90	35.1	24,728	0.14%
2022/09/01	61.5	15.03	1	15.05	15.00	60.5	24,701	0.25%
2022/08/31	8.1	15.23	2	15.28	15.20	6.1	24,656	0.02%
2022/08/30	25.2	15.21	14	15.20	15.20	11.2	24,212	0.05%
2022/08/29	191.5	15.30	3.2	15.29	15.20	188.3	24,312	0.77%	大買/鉅額交易
2022/08/26	115.3	15.62	10	15.61	15.60	105.3	24,693	0.43%	大買/鉅額交易
2022/08/25	33.2	15.75	6	15.78	15.70	27.2	24,386	0.11%
2022/08/24	242.2	15.81	178	16.05	15.65	64.2	24,262	0.26%	大買/大賣/
2022/08/23	58.2	17.40	115	17.42	17.35	-56.8	23,854	-0.24%	大賣/
2022/08/22	43.3	17.43	95	17.48	17.45	-51.7	23,319	-0.22%
2022/08/19	31	17.42	62	17.43	17.50	-31	22,893	-0.14%
2022/08/18	80	17.45	29.1	17.45	17.45	50.9	22,545	0.23%
2022/08/17	78.6	17.39	11.3	17.42	17.45	67.4	22,433	0.30%
2022/08/16	25	17.19	16.2	17.31	17.30	8.8	22,203	0.04%
2022/08/15	53.1	17.06	23.1	17.10	17.10	30.1	22,193	0.14%
2022/08/12	18.3	16.87	3	16.85	16.85	15.3	22,125	0.07%
2022/08/11	112.9	16.92	22	16.92	16.90	90.9	22,181	0.41%	大買/
2022/08/10	46	16.40	34.5	16.31	16.45	11.5	21,960	0.05%
2022/08/09	29.8	15.85	6	15.88	15.90	23.8	21,795	0.11%
2022/08/08	17	15.84	3	15.90	15.90	14	21,931	0.06%
2022/08/05	15.3	15.76	13.3	15.77	15.80	2	22,464	0.01%
2022/08/04	13.2	15.57	0	0.00	15.60	13.2	23,163	0.06%
2022/08/03	27	15.61	10	15.58	15.65	17	23,404	0.07%
2022/08/02	38.7	15.58	4	15.65	15.75	34.7	23,968	0.14%
2022/08/01	16	15.72	3	15.75	15.80	13	24,602	0.05%
2022/07/29	33.5	15.71	9	15.85	15.70	24.5	25,403	0.10%
2022/07/28	21	15.66	39	15.70	15.70	-18	26,493	-0.07%
2022/07/27	46	15.55	0.7	15.60	15.55	45.3	26,527	0.17%
2022/07/26	10.1	15.53	2	15.50	15.55	8.1	26,731	0.03%
2022/07/25	25.2	15.60	21	15.60	15.60	4.2	26,854	0.02%
2022/07/22	19	15.45	10.4	15.46	15.60	8.6	27,073	0.03%
2022/07/21	12	15.21	14	15.25	15.35	-2	27,178	-0.01%
2022/07/20	15.3	15.14	0	0.00	15.15	15.3	27,406	0.06%
2022/07/19	8.6	15.24	0	0.00	15.20	8.6	27,731	0.03%
2022/07/18	20.4	15.13	11.2	15.22	15.20	9.1	28,028	0.03%
2022/07/15	36	15.01	15	15.00	14.90	21	28,254	0.07%
2022/07/14	9.1	15.28	9	15.32	15.30	0.1	28,332	0.00%
2022/07/13	5	15.25	19.5	15.31	15.30	-14.5	28,635	-0.05%
2022/07/12	277.8	15.03	16	15.06	14.85	261.8	28,848	0.91%	大買/鉅額交易
2022/07/11	132.2	15.65	39	15.70	15.50	93.2	28,663	0.33%	大買/
2022/07/08	27.7	15.95	2.7	15.93	15.90	24.9	28,870	0.09%
2022/07/07	19.2	15.75	61.8	15.65	15.70	-42.6	29,048	-0.15%
2022/07/06	18.1	15.82	0	0.00	15.75	18.1	29,193	0.06%
2022/07/05	4.9	16.21	11	16.09	16.10	-6.1	29,615	-0.02%
2022/07/04	21.2	15.95	1.2	16.06	16.05	20.1	29,922	0.07%
2022/07/01	39.1	16.04	12.3	16.12	16.00	26.8	30,445	0.09%
2022/06/30	48.2	16.38	12	16.40	16.30	36.2	30,994	0.12%
2022/06/29	31.1	16.65	1.5	16.80	16.70	29.6	31,165	0.10%
2022/06/28	14	16.89	1.2	16.99	16.90	12.8	31,677	0.04%
2022/06/27	25.5	16.91	4.1	17.00	16.85	21.4	31,978	0.07%
2022/06/24	10	16.93	6.8	17.03	16.95	3.2	31,837	0.01%
2022/06/23	7.9	16.81	3.2	16.95	16.90	4.7	31,775	0.01%
2022/06/22	8.4	16.86	26.2	17.15	16.85	-17.8	31,985	-0.06%
2022/06/21	10	16.92	46.9	16.89	17.10	-36.9	32,130	-0.11%
2022/06/20	34	16.87	18.5	16.97	16.70	15.5	32,505	0.05%
2022/06/17	52.1	16.67	12.6	16.63	16.60	39.5	32,243	0.12%
2022/06/16	6	16.97	16.2	16.96	16.90	-10.2	31,909	-0.03%
2022/06/15	6.2	16.88	1	17.00	16.90	5.2	32,139	0.02%
2022/06/14	302.1	16.88	9	16.90	16.90	293.1	32,268	0.91%	大買/鉅額交易
2022/06/13	270.3	16.84	10	16.79	16.85	260.2	32,212	0.81%	大買/鉅額交易
2022/06/10	35.6	17.16	3.1	17.28	17.15	32.5	32,043	0.10%
2022/06/09	51.3	17.33	6	17.37	17.35	45.3	32,004	0.14%
2022/06/08	20	17.63	0	0.00	17.60	20	31,912	0.06%
2022/06/07	200.4	17.66	1	17.65	17.70	199.4	32,378	0.62%	大買/鉅額交易
2022/06/06	10.1	17.91	120	18.22	18.00	-109.9	32,415	-0.34%	大賣/鉅額交易
2022/06/02	106.2	17.60	0	0.00	17.50	106.2	32,654	0.33%	大買/鉅額交易
2022/06/01	23.1	17.66	4	17.64	17.55	19.1	33,482	0.06%
2022/05/31	6.2	17.57	10	17.88	17.95	-3.8	33,658	-0.01%
2022/05/30	63.6	17.65	57	17.71	17.70	6.6	33,382	0.02%
2022/05/27	12.2	17.29	29.3	17.22	17.25	-17.1	33,334	-0.05%
2022/05/26	6.6	17.00	15.1	17.02	16.95	-8.5	33,548	-0.03%
2022/05/25	28.3	16.96	10	16.90	17.00	18.3	34,266	0.05%
2022/05/24	5.2	17.01	9	17.09	17.00	-3.8	34,984	-0.01%
2022/05/23	38	17.03	7	17.16	17.05	31	35,215	0.09%
2022/05/20	305	17.05	8.1	17.11	17.05	296.9	35,541	0.84%	大買/鉅額交易
2022/05/19	893.2	16.84	1	16.75	16.80	892.2	35,645	2.50%	大買/鉅額交易
2022/05/18	23	17.14	29.2	17.20	17.25	-6.2	35,469	-0.02%
2022/05/17	21.6	16.77	19.8	16.84	16.85	1.8	35,397	0.01%
2022/05/16	10	16.63	81.6	16.79	16.80	-71.6	35,438	-0.20%
2022/05/13	88.9	16.54	16.5	16.55	16.70	72.4	35,469	0.20%
2022/05/12	104.6	16.87	23	16.84	16.70	81.6	35,265	0.23%	大買/
2022/05/11	48.3	17.36	4	17.35	17.35	44.3	34,614	0.13%
2022/05/10	47.6	17.43	39.4	17.41	17.50	8.2	34,449	0.02%
2022/05/09	92.7	17.90	19	17.95	17.85	73.7	34,032	0.22%
2022/05/06	136.8	18.34	3.3	18.36	18.40	133.4	33,606	0.40%	大買/鉅額交易
2022/05/05	300.4	18.87	24.6	18.81	18.90	275.8	33,232	0.83%	大買/鉅額交易
2022/05/04	51	19.27	10.3	19.29	19.40	40.7	32,016	0.13%
2022/05/03	52.1	19.20	0	0.00	19.30	52.1	32,347	0.16%
2022/04/29	12.9	19.43	4.5	19.44	19.40	8.4	32,498	0.03%
2022/04/28	33.6	19.12	1	19.00	19.15	32.6	32,851	0.10%
2022/04/27	15	19.12	34	19.12	19.10	-19	32,897	-0.06%
2022/04/26	19.1	19.44	17.1	19.41	19.35	2	32,939	0.01%
2022/04/25	37.9	18.99	22.5	19.00	19.15	15.4	33,000	0.05%
2022/04/22	49.3	19.23	6.1	19.19	19.35	43.2	33,222	0.13%
2022/04/21	52.6	19.29	36.2	19.30	19.30	16.4	34,166	0.05%
2022/04/20	54.2	19.35	1.1	19.60	19.60	53.2	35,608	0.15%
2022/04/19	56.1	19.55	14	19.51	19.40	42.1	35,711	0.12%
2022/04/18	114	19.63	60	19.52	19.55	54	36,045	0.15%	大買/
2022/04/15	37.7	20.08	5	20.03	20.00	32.7	35,692	0.09%
2022/04/14	87.8	20.20	93.3	20.25	20.15	-5.5	35,789	-0.02%
2022/04/13	35.3	20.55	33.8	20.51	20.55	1.5	35,586	0.00%
2022/04/12	31.4	20.57	42.1	20.60	20.60	-10.7	35,447	-0.03%
2022/04/11	57.8	20.71	97	20.75	20.70	-39.2	35,138	-0.11%
2022/04/08	71.1	20.74	78	20.89	20.95	-6.9	34,541	-0.02%
2022/04/07	62.6	20.97	133.4	20.77	20.70	-70.8	34,289	-0.21%	大賣/
2022/04/06	77	20.82	164.5	20.99	21.10	-87.5	33,694	-0.26%	大賣/
2022/04/01	127	20.53	73.1	20.54	20.60	53.9	33,019	0.16%	大買/
2022/03/31	117	20.42	273	20.38	20.50	-156	32,491	-0.48%	大買/大賣/鉅額交易
2022/03/30	69.2	20.27	27.9	20.23	20.15	41.3	31,703	0.13%
2022/03/29	11.1	19.95	8	19.98	19.95	3.1	31,327	0.01%
2022/03/28	78.5	19.84	26	19.79	19.95	52.5	31,270	0.17%
2022/03/25	100.3	19.84	27	19.91	19.85	73.3	31,246	0.23%
2022/03/24	14.3	20.12	33.5	20.10	20.15	-19.1	30,875	-0.06%
2022/03/23	12.5	20.15	197.8	20.16	20.25	-185.3	30,712	-0.60%	大賣/鉅額交易
2022/03/22	6	19.71	46.3	19.75	19.80	-40.3	30,062	-0.13%
2022/03/21	11	19.65	35.5	19.62	19.65	-24.5	29,799	-0.08%
2022/03/18	119.6	19.56	13	19.63	19.60	106.6	29,812	0.36%	大買/鉅額交易
2022/03/17	122	19.50	12	19.48	19.45	110	29,442	0.37%	大買/鉅額交易
2022/03/16	31	19.09	12.8	19.09	19.20	18.2	29,204	0.06%
2022/03/15	7	18.87	11.3	18.89	19.00	-4.3	29,031	-0.01%
2022/03/14	15.1	18.86	5.1	18.91	18.85	9.9	28,994	0.03%
2022/03/11	17	18.92	8	18.91	18.90	9	29,061	0.03%
2022/03/10	46	18.81	101.1	18.93	18.95	-55.1	29,074	-0.19%	大賣/
2022/03/09	92.4	18.30	596	18.33	18.30	-503.7	28,602	-1.76%	大賣/鉅額交易
2022/03/08	138.5	18.34	72.8	18.32	18.25	65.7	28,406	0.23%	大買/
2022/03/07	132.3	18.81	42	18.82	18.90	90.3	27,652	0.33%	大買/
2022/03/04	79.3	19.32	25	19.30	19.35	54.3	27,929	0.19%
2022/03/03	40	19.55	1	19.60	19.60	39	27,931	0.14%
2022/03/02	65.1	19.47	8	19.55	19.60	57.1	28,069	0.20%
2022/03/01	76.3	19.62	49.4	19.57	19.60	26.9	27,944	0.10%
2022/02/25	65.2	19.36	12	19.27	19.50	53.2	27,627	0.19%
2022/02/24	128.3	19.50	109	19.48	19.50	19.3	26,939	0.07%	大買/大賣/
2022/02/23	46.4	19.78	9	19.78	19.85	37.4	26,279	0.14%
2022/02/22	80.7	19.76	129	19.69	19.85	-48.3	26,396	-0.18%	大賣/
2022/02/21	130.3	20.00	11	20.03	20.05	119.3	26,106	0.46%	大買/鉅額交易
2022/02/18	20.1	20.10	13	20.10	20.10	7.1	26,459	0.03%
2022/02/17	91.2	20.22	13.1	20.23	20.20	78.1	26,477	0.29%
2022/02/16	54.9	20.17	6.3	20.20	20.20	48.5	26,411	0.18%
2022/02/15	47.2	20.11	18	20.13	20.10	29.2	26,274	0.11%
2022/02/14	34.1	20.20	57.2	20.18	20.30	-23.1	26,109	-0.09%
2022/02/11	18	20.40	24.1	20.38	20.55	-6.1	25,751	-0.02%
2022/02/10	8.5	20.36	33	20.37	20.50	-24.5	25,596	-0.10%
2022/02/09	55.2	20.41	25.1	20.46	20.45	30.1	25,426	0.12%
2022/02/08	47.5	20.28	36.4	20.30	20.30	11.1	25,225	0.04%
2022/02/07	49	20.01	46	20.00	20.10	3	24,881	0.01%
2022/01/26	52.1	19.68	1	19.75	19.65	51.1	24,408	0.21%
2022/01/25	97.4	19.60	16.3	19.63	19.70	81	24,197	0.33%
2022/01/24	115.2	19.78	119	19.75	20.00	-3.8	23,764	-0.02%	大買/大賣/
2022/01/21	196.3	20.03	100.7	20.06	20.15	95.7	23,554	0.41%	大買/
2022/01/20	83.1	20.34	291.1	20.23	20.45	-208	23,006	-0.90%	大賣/鉅額交易
2022/01/19	109.4	20.67	27.4	20.69	20.55	82	22,785	0.36%	大買/
2022/01/18	100	20.53	28.1	20.64	20.70	71.9	22,400	0.32%
2022/01/17	69.5	20.44	131.1	20.37	20.50	-61.6	22,119	-0.28%	大賣/
2022/01/14	99.3	20.50	69.6	20.44	20.55	29.6	21,478	0.14%
2022/01/13	183.7	20.29	421.7	20.24	20.50	-238.1	20,292	-1.17%	大買/大賣/鉅額交易
2022/01/12	64.2	19.41	115.1	19.43	19.50	-50.9	18,544	-0.27%	大賣/
2022/01/11	107.1	19.28	95.8	19.29	19.40	11.3	18,368	0.06%	大買/
2022/01/10	42	18.93	11	19.02	19.05	31	18,410	0.17%
2022/01/07	44	18.96	26	19.02	18.95	18	18,617	0.10%
2022/01/06	13.4	18.79	6.6	18.80	18.85	6.8	18,353	0.04%
2022/01/05	12.6	18.75	5	18.79	18.75	7.6	18,254	0.04%
2022/01/04	24	18.80	23.8	18.77	18.80	0.2	18,561	0.00%
2022/01/03	7.8	18.84	7.5	18.94	18.85	0.3	18,623	0.00%
2021/12/30	21.2	18.95	101.3	18.93	18.95	-80.1	18,824	-0.43%	大賣/
2021/12/29	21	18.91	80.3	18.96	18.95	-59.3	18,923	-0.31%
2021/12/28	5	18.74	32.2	18.86	18.90	-27.2	19,040	-0.14%
2021/12/27	2	18.70	6	18.72	18.75	-4	19,132	-0.02%
2021/12/24	2	18.65	1.7	18.68	18.75	0.3	19,595	0.00%
2021/12/23	13	18.63	0	0.00	18.65	13	19,754	0.07%
2021/12/22	111.1	18.60	9	18.59	18.65	102.1	20,014	0.51%	大買/鉅額交易
2021/12/21	36	18.57	0	0.00	18.60	36	20,124	0.18%
2021/12/20	33.2	18.59	100.2	18.56	18.55	-67	20,255	-0.33%
2021/12/17	4	18.69	20	18.60	18.75	-16	20,299	-0.08%
2021/12/16	22.2	18.60	22.1	18.63	18.65	0.1	20,334	0.00%
2021/12/15	95	18.65	2	18.65	18.65	93	20,917	0.44%
2021/12/14	16.2	18.64	7	18.66	18.75	9.2	21,365	0.04%
2021/12/13	22.1	18.88	87	18.94	18.90	-64.9	21,367	-0.30%
2021/12/10	3.5	18.96	15.1	18.98	18.95	-11.7	21,476	-0.05%
2021/12/09	8	18.94	141.1	18.86	19.00	-133.1	21,678	-0.61%	大賣/鉅額交易
2021/12/08	24.1	18.83	54.5	18.88	18.85	-30.4	22,132	-0.14%
2021/12/07	36	18.69	7	18.71	18.90	29	22,262	0.13%
2021/12/06	13.3	18.67	39	18.61	18.70	-25.8	22,391	-0.12%
2021/12/03	18	18.58	25	18.56	18.55	-7	22,953	-0.03%
2021/12/02	26	18.41	5.1	18.55	18.60	20.9	24,218	0.09%
2021/12/01	33.1	18.45	35	18.32	18.65	-1.9	25,549	-0.01%
2021/11/30	32.3	18.16	12.4	18.26	18.60	19.9	26,132	0.08%
2021/11/29	87	18.13	35.5	18.01	18.20	51.6	26,102	0.20%
2021/11/26	197	18.41	3	18.32	18.35	194	26,820	0.72%	大買/鉅額交易
2021/11/25	77.3	18.63	0.1	18.70	18.70	77.1	27,887	0.28%
2021/11/24	79.3	18.70	1	18.75	18.60	78.3	29,311	0.27%
2021/11/23	25.5	18.64	6	18.55	18.60	19.5	30,266	0.06%
2021/11/22	36.2	18.76	1	18.70	18.70	35.2	30,460	0.12%
2021/11/19	104	18.91	29.4	18.95	18.95	74.6	30,665	0.24%	大買/
2021/11/18	19.5	19.27	24.7	19.24	19.30	-5.2	31,135	-0.02%
2021/11/17	26	19.20	53.5	19.17	19.25	-27.5	31,066	-0.09%
2021/11/16	37.5	18.66	9.1	18.69	18.70	28.4	30,550	0.09%
2021/11/15	11	18.69	16.4	18.60	18.55	-5.4	30,557	-0.02%
2021/11/12	94.1	18.48	1.9	18.46	18.45	92.1	30,520	0.30%
2021/11/11	17.1	18.32	53.8	18.35	18.45	-36.6	30,627	-0.12%
2021/11/10	28.2	18.22	85.5	18.25	18.30	-57.3	30,857	-0.19%
2021/11/09	35	18.15	13	18.17	18.30	22	30,977	0.07%
2021/11/08	59.6	18.24	33	18.25	18.20	26.6	31,001	0.09%
2021/11/05	39.3	18.13	2	18.13	18.25	37.3	31,251	0.12%
2021/11/04	7.1	18.21	0	18.20	18.20	7.1	31,335	0.02%
2021/11/03	18.1	18.11	3.5	18.11	18.15	14.6	31,384	0.05%
2021/11/02	81.5	18.19	3.1	18.22	18.15	78.4	31,462	0.25%
2021/11/01	49.1	18.23	34.7	18.25	18.25	14.4	31,597	0.05%
2021/10/29	66.2	18.28	4	18.28	18.25	62.2	31,549	0.20%
2021/10/28	5	18.36	32	18.40	18.45	-27	31,507	-0.09%
2021/10/27	57	18.44	36.9	18.36	18.40	20.2	31,612	0.06%
2021/10/26	83	18.58	10.2	18.60	18.55	72.8	31,619	0.23%
2021/10/25	11.3	18.54	10.5	18.55	18.60	0.9	31,803	0.00%
2021/10/22	17	18.47	5	18.50	18.50	12	32,298	0.04%
2021/10/21	25	18.56	6.2	18.54	18.50	18.8	33,071	0.06%
2021/10/20	26.2	18.48	13.1	18.48	18.50	13.1	33,634	0.04%
2021/10/19	23.2	18.57	84	18.66	18.60	-60.8	34,067	-0.18%
2021/10/18	42	18.58	72.2	18.59	18.65	-30.2	34,173	-0.09%
2021/10/15	11.9	18.15	58.7	18.17	18.20	-46.8	33,764	-0.14%
2021/10/14	16.4	17.93	5.4	17.91	17.90	11	33,864	0.03%
2021/10/13	16	17.89	1	17.90	17.95	15	34,310	0.04%
2021/10/12	21.9	17.78	2.5	17.82	18.00	19.5	34,716	0.06%
2021/10/08	47.3	17.95	3.5	17.97	17.95	43.8	34,575	0.13%
2021/10/07	16.8	17.99	8.7	17.98	18.00	8.1	34,696	0.02%
2021/10/06	23.4	17.80	17.4	17.80	17.85	6	34,890	0.02%
2021/10/05	19.9	17.84	27.2	17.78	17.85	-7.3	35,446	-0.02%
2021/10/04	20.8	17.75	37.1	17.78	17.80	-16.3	35,833	-0.05%
2021/10/01	104.6	17.81	69	17.78	17.75	35.6	35,967	0.10%	大買/
2021/09/30	15.4	17.90	3	17.90	18.10	12.4	35,851	0.03%
2021/09/29	60	17.89	26	17.94	18.00	34	36,079	0.09%
2021/09/28	10.7	17.91	12	17.90	18.05	-1.3	36,072	0.00%
2021/09/27	38.3	17.98	7	17.91	18.00	31.3	36,178	0.09%
2021/09/24	68.2	18.04	22	18.01	18.05	46.2	36,121	0.13%
2021/09/23	36.4	18.01	6.1	18.03	18.05	30.3	36,116	0.08%
2021/09/22	73.3	17.86	26	17.78	17.90	47.3	36,082	0.13%
2021/09/17	98.5	18.26	0	0.00	18.20	98.5	35,621	0.28%
2021/09/16	165	18.39	24	18.35	18.40	141	35,283	0.40%	大買/鉅額交易
2021/09/15	12.4	18.36	2	18.38	18.35	10.4	35,155	0.03%
2021/09/14	114	18.57	37	18.54	18.55	77	35,162	0.22%	大買/
2021/09/13	49.2	18.55	213	18.54	18.55	-163.8	35,042	-0.47%	大賣/鉅額交易
2021/09/10	206.6	18.16	24	18.20	18.25	182.6	34,858	0.52%	大買/鉅額交易
2021/09/09	37.1	17.85	41	17.85	17.95	-3.9	35,149	-0.01%
2021/09/08	117.6	17.84	324.1	17.86	17.85	-206.6	34,927	-0.59%	大買/大賣/鉅額交易
2021/09/07	313.7	18.18	30	18.14	18.10	283.7	34,344	0.83%	大買/鉅額交易
2021/09/06	143.3	19.36	133.7	19.35	19.35	9.5	33,144	0.03%	大買/大賣/
2021/09/03	105	19.01	50.1	18.99	19.05	54.9	31,674	0.17%	大買/
2021/09/02	112.7	18.91	190.2	18.89	18.85	-77.5	30,881	-0.25%	大買/大賣/
2021/09/01	116.3	19.35	137.5	19.43	19.25	-21.2	30,020	-0.07%	大買/大賣/
2021/08/31	174.7	19.31	235	19.21	19.35	-60.3	29,352	-0.21%	大買/大賣/
2021/08/30	208.4	19.37	190.9	19.25	19.60	17.5	28,246	0.06%	大買/大賣/
2021/08/27	241	18.21	122.4	18.37	18.40	118.6	26,901	0.44%	大買/大賣/鉅額交易
2021/08/26	16.5	17.75	8	17.84	17.85	8.5	26,238	0.03%
2021/08/25	60	17.73	205.4	17.68	17.80	-145.4	26,734	-0.54%	大賣/鉅額交易
2021/08/24	185.7	17.39	168.1	17.59	17.70	17.6	26,372	0.07%	大買/大賣/
2021/08/23	14	17.05	15	17.06	17.10	-1	25,647	0.00%
2021/08/20	5	16.90	52	16.81	16.90	-47	25,614	-0.18%
2021/08/19	21.3	16.86	8.5	16.84	16.90	12.9	25,986	0.05%
2021/08/18	2	16.90	14	16.97	17.00	-12	25,898	-0.05%
2021/08/17	1.1	16.81	30.3	16.86	16.90	-29.2	25,913	-0.11%
2021/08/16	44.1	16.81	61.4	16.72	16.80	-17.3	25,877	-0.07%
2021/08/13	5.5	16.97	11	16.95	16.95	-5.5	25,848	-0.02%
2021/08/12	11	17.19	51.7	17.10	17.10	-40.7	25,990	-0.16%
2021/08/11	3	17.10	289.4	17.11	17.10	-286.4	26,137	-1.10%	大賣/鉅額交易
2021/08/10	28	17.04	10	17.10	17.00	18	26,273	0.07%
2021/08/09	2	17.05	175	17.05	17.05	-173	26,921	-0.64%	大賣/鉅額交易
2021/08/06	173.1	17.15	52	17.15	17.10	121.1	27,264	0.44%	大買/鉅額交易
2021/08/05	57	17.02	17.5	17.09	17.05	39.5	27,820	0.14%
2021/08/04	23	16.97	71.1	16.97	17.00	-48.1	29,250	-0.16%
2021/08/03	7	16.97	42	16.99	17.00	-35	29,885	-0.12%
2021/08/02	7	16.99	7.1	17.12	17.00	-0.1	30,565	0.00%
2021/07/30	5.1	16.93	0	0.00	16.95	5.1	30,743	0.02%
2021/07/29	36	16.97	17.5	17.01	17.05	18.5	31,030	0.06%
2021/07/28	174	16.68	5.7	16.70	16.85	168.3	31,290	0.54%	大買/鉅額交易
2021/07/27	116.4	16.85	184	16.95	16.75	-67.6	31,684	-0.21%	大買/大賣/
2021/07/26	278	17.25	35	17.39	17.20	243	32,480	0.75%	大買/鉅額交易
2021/07/23	232	17.06	22.7	17.05	17.15	209.3	31,973	0.65%	大買/鉅額交易
2021/07/22	48.4	16.89	55	16.86	16.90	-6.6	31,577	-0.02%
2021/07/21	53.1	16.61	27	16.68	16.70	26.1	31,440	0.08%
2021/07/20	256.1	16.63	41.1	16.58	16.50	215	31,511	0.68%	大買/鉅額交易
2021/07/19	265	16.71	34.4	16.75	16.80	230.6	31,215	0.74%	大買/鉅額交易
2021/07/16	24	16.33	65	16.48	16.60	-41	31,062	-0.13%
2021/07/15	7.1	16.24	105	16.30	16.25	-97.9	30,758	-0.32%	大賣/
2021/07/14	94	16.34	1,125.3	16.30	16.30	-1,031.3	30,726	-3.36%	大賣/鉅額交易
2021/07/13	140	16.34	8.6	16.34	16.35	131.4	31,238	0.42%	大買/鉅額交易
2021/07/12	152.6	16.39	89.2	16.49	16.20	63.4	31,063	0.20%	大買/
2021/07/09	174	16.12	38.2	16.09	16.10	135.8	30,499	0.45%	大買/鉅額交易
2021/07/08	16	15.88	145	15.93	15.90	-129	30,047	-0.43%	大賣/鉅額交易
2021/07/07	18	15.66	24.1	15.71	15.75	-6.1	29,850	-0.02%
2021/07/06	2	15.60	50	15.66	15.75	-48.1	29,706	-0.16%
2021/07/05	21	15.40	23.9	15.40	15.45	-2.9	29,426	-0.01%
2021/07/02	26.1	15.30	63	15.30	15.30	-36.9	29,259	-0.13%
2021/07/01	465	15.25	25	15.25	15.25	440	29,105	1.51%	大買/鉅額交易
2021/06/30	607	15.22	43	15.20	15.25	564	29,054	1.94%	大買/鉅額交易
2021/06/29	5	15.15	30	15.16	15.15	-25	28,937	-0.09%
2021/06/28	2.5	15.21	11	15.20	15.20	-8.5	28,984	-0.03%
2021/06/25	25	15.14	13.2	15.10	15.15	11.8	28,918	0.04%
2021/06/24	8	15.05	24	15.05	15.05	-16	28,900	-0.06%
2021/06/23	19.4	15.00	12	15.00	15.05	7.4	28,948	0.03%
2021/06/22	51	14.82	3	14.90	14.90	48	28,784	0.17%
2021/06/21	128	14.79	19	14.78	14.80	109	28,549	0.38%	大買/鉅額交易
2021/06/18	160.1	14.91	75	14.95	14.90	85.1	28,221	0.30%	大買/
2021/06/17	6.1	15.05	0	0.00	15.05	6.1	27,741	0.02%
2021/06/16	20	15.03	15	15.08	15.15	5	27,915	0.02%
2021/06/15	4	15.05	10	15.05	15.10	-6	27,789	-0.02%
2021/06/11	69	15.15	11	15.10	15.15	58	27,730	0.21%
2021/06/10	4	15.11	24	15.06	15.10	-20	27,746	-0.07%
2021/06/09	59	15.11	23	15.10	15.15	36	27,663	0.13%
2021/06/08	33	15.30	51.5	15.26	15.30	-18.5	27,409	-0.07%
2021/06/07	3	15.08	33	15.15	15.20	-30	27,247	-0.11%
2021/06/04	11	15.19	124	15.20	15.25	-113	26,961	-0.42%	大賣/鉅額交易
2021/06/03	12.9	15.20	5.5	15.19	15.25	7.4	27,056	0.03%
2021/06/02	60	15.17	107.2	15.14	15.15	-47.2	26,789	-0.18%	大賣/
2021/06/01	2	14.80	94.7	14.76	14.85	-92.7	26,001	-0.36%
2021/05/31	11.5	14.78	9.6	14.76	14.80	2	26,079	0.01%
2021/05/28	99	14.65	5	14.68	14.70	94	26,043	0.36%
2021/05/27	4	14.56	0	0.00	14.50	4	25,968	0.02%
2021/05/26	2	14.65	73	14.69	14.70	-71	25,799	-0.28%
2021/05/25	4	14.65	21.2	14.64	14.65	-17.2	25,896	-0.07%
2021/05/24	1	14.55	31	14.52	14.55	-30	25,821	-0.12%
2021/05/21	31.4	14.53	53	14.57	14.60	-21.6	25,834	-0.08%
2021/05/20	2	14.23	31.5	14.33	14.35	-29.5	25,554	-0.12%
2021/05/19	2	14.20	1	14.25	14.25	1	25,374	0.00%
2021/05/18	115	14.23	13.4	14.10	14.25	101.6	25,257	0.40%	大買/鉅額交易
2021/05/17	66	13.85	99	13.80	13.80	-33	25,187	-0.13%
2021/05/14	17	14.13	8	14.15	14.20	9	24,408	0.04%
2021/05/13	92	14.09	34	14.08	14.05	58	24,008	0.24%
2021/05/12	125.2	14.32	105.1	14.42	14.30	20	23,669	0.08%	大買/大賣/
2021/05/11	19	14.98	75	14.96	14.90	-56	22,174	-0.25%
2021/05/10	90	15.16	46.5	15.12	15.20	43.5	21,581	0.20%
2021/05/07	22	14.86	84	14.84	14.90	-62	21,096	-0.29%
2021/05/06	73	14.77	25.1	14.71	14.80	47.9	20,863	0.23%
2021/05/05	5	14.60	11	14.60	14.55	-6	20,432	-0.03%
2021/05/04	95	14.52	35	14.45	14.45	60	19,962	0.30%
2021/05/03	61.2	14.76	104	14.89	14.65	-42.8	19,054	-0.22%	大賣/
2021/04/29	48	14.01	61.2	14.05	14.10	-13.2	17,556	-0.08%
2021/04/28	13.8	14.08	18	14.13	14.15	-4.2	17,532	-0.02%
2021/04/27	22	14.06	2	14.05	14.10	20	17,796	0.11%
2021/04/26	16	13.97	12.1	14.00	14.10	3.9	17,606	0.02%
2021/04/23	27	13.90	3	13.92	13.95	24	17,333	0.14%
2021/04/22	12	13.95	35.4	13.97	13.95	-23.4	17,267	-0.14%
2021/04/21	29	13.89	2.4	13.86	13.90	26.6	16,983	0.16%
2021/04/20	106	14.00	9.1	13.99	14.05	96.9	16,879	0.57%	大買/
2021/04/19	70	13.85	556.4	14.04	14.05	-486.4	16,737	-2.91%	大賣/鉅額交易
2021/04/16	8.8	13.59	22.1	13.66	13.70	-13.2	16,123	-0.08%
2021/04/15	2	13.53	29.1	13.53	13.55	-27.1	16,064	-0.17%
2021/04/14	46	13.41	5	13.44	13.50	41	15,922	0.26%
2021/04/13	31	13.45	10	13.45	13.40	21	15,840	0.13%
2021/04/12	1	13.35	29	13.37	13.40	-28	15,701	-0.18%
2021/04/09	5	13.30	19	13.27	13.30	-14	15,537	-0.09%
2021/04/08	10	13.35	5.5	13.31	13.30	4.5	15,456	0.03%
2021/04/07	55	13.35	29	13.32	13.40	26	15,631	0.17%
2021/04/06	63	13.38	10	13.40	13.30	53	15,558	0.34%
2021/04/01	7	13.40	51	13.40	13.40	-44	15,476	-0.28%
2021/03/31	7	13.36	33	13.40	13.40	-26	15,360	-0.17%
2021/03/30	8	13.39	52	13.43	13.45	-44	15,108	-0.29%
2021/03/29	58.5	13.35	286	13.35	13.40	-227.5	14,953	-1.52%	大賣/鉅額交易
2021/03/26	0	0.00	14	13.35	13.30	-14	14,774	-0.10%
2021/03/25	1	13.30	10	13.25	13.30	-9	14,698	-0.06%
2021/03/24	52	13.20	23	13.16	13.20	29	14,722	0.20%
2021/03/23	1,007	13.20	50.2	13.20	13.20	956.8	14,748	6.49%	大買/鉅額交易
2021/03/22	0.8	13.20	2	13.18	13.20	-1.2	14,775	-0.01%
2021/03/19	0.8	13.15	8	13.11	13.10	-7.2	14,780	-0.05%
2021/03/18	0.8	13.20	21	13.25	13.20	-20.2	14,451	-0.14%
2021/03/17	4.3	13.22	29	13.22	13.20	-24.7	14,523	-0.17%
2021/03/16	3	13.30	3.2	13.30	13.30	-0.2	14,526	0.00%
2021/03/15	16	13.25	7	13.25	13.30	9	14,569	0.06%
2021/03/12	10	13.25	14	13.25	13.25	-4	14,765	-0.03%
2021/03/11	2	13.28	8.5	13.25	13.30	-6.6	14,942	-0.04%
2021/03/10	7	13.23	7	13.25	13.20	0	14,777	0.00%
2021/03/09	34	13.16	11	13.10	13.20	23	14,648	0.16%
2021/03/08	40	13.05	1	13.10	13.00	39	14,464	0.27%
2021/03/05	0.1	13.05	12.2	13.00	13.05	-12	14,321	-0.08%
2021/03/04	24	13.03	1	13.00	13.00	23	14,957	0.15%
2021/03/03	35	13.14	0.4	13.10	13.10	34.6	14,898	0.23%
2021/03/02	10	13.03	1	13.05	12.95	9	14,725	0.06%
2021/02/26	2.6	13.02	1	13.00	12.95	1.6	14,593	0.01%
2021/02/25	48	13.23	121	13.24	13.25	-73	14,193	-0.51%	大賣/
2021/02/24	1	13.05	7.1	13.10	13.10	-6.1	14,062	-0.04%
2021/02/23	6	12.96	67.6	12.99	13.05	-61.6	14,005	-0.44%
2021/02/22	2	12.88	14	12.94	12.90	-12	13,870	-0.09%
2021/02/19	14	12.84	1	12.85	12.90	13	13,883	0.09%
2021/02/18	10	12.85	0	0.00	12.90	10	13,828	0.07%
2021/02/17	9.8	12.76	55	12.90	12.90	-45.3	13,856	-0.33%
2021/02/05	6.2	12.63	13	12.60	12.70	-6.8	13,528	-0.05%
2021/02/04	2	12.58	0	0.00	12.55	2	13,555	0.01%
2021/02/03	24	12.54	6.5	12.63	12.55	17.5	13,800	0.13%
2021/02/02	1.2	12.71	0.1	12.70	12.60	1.1	13,598	0.01%
2021/02/01	1	12.70	10	12.74	12.70	-9	13,482	-0.07%
2021/01/29	61	12.55	4	12.59	12.50	57	13,397	0.43%
2021/01/28	10	12.65	0	0.00	12.65	10	13,059	0.08%
2021/01/27	10	12.71	0	0.00	12.70	10	12,875	0.08%
2021/01/26	57.1	12.71	2	12.75	12.70	55.1	12,815	0.43%
2021/01/25	1	12.70	1	12.80	12.80	0	12,747	0.00%
2021/01/22	11	12.80	2.2	12.85	12.70	8.8	12,781	0.07%
2021/01/21	6.1	12.85	0.2	12.85	12.80	5.9	12,643	0.05%
2021/01/20	39	12.87	2	12.95	12.80	37	12,518	0.30%
2021/01/19	5	13.07	22.1	13.09	13.05	-17.1	12,108	-0.14%
2021/01/18	10	13.05	204	13.10	13.05	-194	12,036	-1.61%	大賣/鉅額交易
2021/01/15	82	13.20	22.1	13.24	13.15	59.9	11,978	0.50%
2021/01/14	73	13.20	11	13.30	13.30	62	11,951	0.52%
2021/01/13	1	13.25	107.4	13.30	13.25	-106.4	11,906	-0.89%	大賣/鉅額交易
2021/01/12	3	13.25	365.1	13.20	13.20	-362.1	11,791	-3.07%	大賣/鉅額交易
2021/01/11	13	13.26	4	13.30	13.35	9	11,693	0.08%
2021/01/08	0	0.00	5.1	13.24	13.30	-5.1	11,528	-0.04%
2021/01/07	1	13.15	3.1	13.15	13.15	-2.1	11,352	-0.02%
2021/01/06	7	13.11	514	13.12	13.15	-507	11,319	-4.48%	大賣/鉅額交易
2021/01/05	0	0.00	13.3	13.11	13.20	-13.3	11,178	-0.12%
2021/01/04	6	13.15	55	13.12	13.20	-49	11,161	-0.44%
2020/12/31	5	13.24	23	13.20	13.25	-18	11,116	-0.16%
2020/12/30	20	13.16	17.5	13.15	13.25	2.5	11,043	0.02%
2020/12/29	0	0.00	12.6	13.00	13.05	-12.6	10,802	-0.12%
2020/12/28	1.1	12.95	1	13.00	13.00	0.1	10,776	0.00%
2020/12/25	10	13.00	6.7	13.00	13.00	3.3	10,796	0.03%
2020/12/24	4.4	13.00	22	13.05	13.05	-17.6	10,897	-0.16%
2020/12/23	0.5	13.02	2.2	13.00	13.00	-1.7	10,984	-0.02%
2020/12/22	5.7	13.10	6.3	13.05	13.05	-0.6	11,127	-0.01%
2020/12/21	0.2	13.10	27.1	13.01	13.15	-26.9	11,380	-0.24%
2020/12/18	2	13.10	2	13.08	13.10	0	11,499	0.00%
2020/12/17	3	13.05	3	13.08	13.15	0	11,496	0.00%
2020/12/16	0	0.00	32	13.09	13.10	-32	11,507	-0.28%
2020/12/15	6	12.94	4.7	12.98	12.95	1.3	11,510	0.01%
2020/12/14	1	13.15	3	13.10	13.05	-2	11,463	-0.02%
2020/12/11	2.2	13.12	8	13.14	13.15	-5.8	11,613	-0.05%
2020/12/10	39.1	13.00	92	13.00	12.95	-52.8	11,487	-0.46%
2020/12/09	12	12.91	30.1	12.91	12.95	-18.1	11,395	-0.16%
2020/12/08	24	12.99	38.1	12.99	12.95	-14.1	11,315	-0.12%
2020/12/07	14.1	13.18	3	13.25	13.20	11.1	11,141	0.10%
2020/12/04	1	13.25	12	13.30	13.25	-11	11,043	-0.10%
2020/12/03	3	13.22	1	13.25	13.25	2	11,002	0.02%
2020/12/02	1	13.25	13.7	13.22	13.30	-12.7	11,007	-0.12%
2020/12/01	5.2	13.25	0	0.00	13.30	5.2	11,024	0.05%
2020/11/30	6.4	13.29	31	13.32	13.35	-24.6	11,135	-0.22%
2020/11/27	2	13.30	34.8	13.34	13.35	-32.8	10,464	-0.31%
2020/11/26	3	13.27	7.6	13.30	13.35	-4.6	10,389	-0.04%
2020/11/25	7	13.31	9.3	13.30	13.30	-2.3	10,572	-0.02%
2020/11/24	1.1	13.30	4.2	13.30	13.30	-3.1	10,609	-0.03%
2020/11/23	0	0.00	18	13.30	13.35	-18	10,605	-0.17%
2020/11/20	5	13.25	1.7	13.30	13.30	3.3	10,541	0.03%
2020/11/19	1.5	13.32	2	13.30	13.30	-0.5	10,487	0.00%
2020/11/18	1.3	13.34	31	13.35	13.35	-29.8	10,607	-0.28%
2020/11/17	30	13.20	60.9	13.20	13.30	-30.9	10,950	-0.28%
2020/11/16	1	13.20	14.2	13.26	13.30	-13.3	11,260	-0.12%
2020/11/13	0.2	13.15	0.6	13.20	13.20	-0.4	11,200	0.00%
2020/11/12	3	13.27	6	13.16	13.20	-3	11,255	-0.03%
2020/11/11	4.4	13.29	32.4	13.29	13.35	-28	11,179	-0.25%
2020/11/10	19	13.14	30.6	13.18	13.20	-11.6	10,959	-0.11%
2020/11/09	0	0.00	11	13.03	13.05	-11	10,922	-0.10%
2020/11/06	0	0.00	15	12.99	13.00	-15	11,128	-0.13%
2020/11/05	0	0.00	9	12.89	12.95	-9	11,846	-0.08%
2020/11/04	0.5	12.90	7	12.85	12.85	-6.5	12,653	-0.05%
2020/11/03	10.2	12.85	8	12.76	12.90	2.2	13,229	0.02%
2020/11/02	1	12.60	10.6	12.65	12.70	-9.6	13,904	-0.07%
2020/10/30	3.1	12.62	0	0.00	12.60	3.1	14,527	0.02%
2020/10/29	10.8	12.71	12	12.70	12.65	-1.2	14,705	-0.01%
2020/10/28	0.5	12.85	0	0.00	12.85	0.5	14,760	0.00%
2020/10/27	2	12.78	0.1	12.85	12.80	1.9	15,031	0.01%
2020/10/26	0.7	12.90	3	12.87	12.85	-2.3	15,143	-0.02%
2020/10/23	1	12.75	5.6	12.76	12.80	-4.6	15,452	-0.03%
2020/10/22	6	12.72	4	12.78	12.65	2	15,670	0.01%
2020/10/20	24.7	12.84	2	12.83	12.80	22.7	15,935	0.14%
2020/10/19	3	12.90	1	12.80	12.90	2	16,071	0.01%
2020/10/16	0	0.00	37.9	12.80	12.75	-37.9	16,156	-0.23%
2020/10/15	6	12.78	1	12.75	12.85	5	16,231	0.03%
2020/10/14	8	12.89	0	0.00	12.80	8	16,205	0.05%
2020/10/13	2	12.90	1	12.85	12.90	1	16,209	0.01%
2020/10/12	14	12.90	8.4	12.90	13.00	5.6	16,449	0.03%
2020/10/08	2	12.90	20	12.90	12.95	-18	16,505	-0.11%
2020/10/07	0	0.00	1.4	12.91	12.85	-1.4	16,512	-0.01%
2020/10/06	0	0.00	2	12.95	12.95	-2	16,647	-0.01%
2020/10/05	0	0.00	8	12.85	12.85	-8	16,713	-0.05%
2020/09/30	1	12.75	13	12.81	12.80	-12	16,800	-0.07%
2020/09/29	11	12.82	0	0.00	12.80	11	16,857	0.07%
2020/09/28	10	12.68	10	12.67	12.75	0	17,016	0.00%
2020/09/25	13.6	12.59	4	12.53	12.50	9.6	17,314	0.06%
2020/09/24	14	12.48	15.2	12.55	12.40	-1.2	17,335	-0.01%
2020/09/23	15	12.81	0.7	12.85	12.75	14.3	17,165	0.08%
2020/09/22	8.5	12.88	6.5	12.90	12.85	2	17,100	0.01%
2020/09/21	2	13.00	0.2	13.05	12.95	1.8	17,166	0.01%
2020/09/18	6.8	13.02	8	13.00	13.10	-1.2	17,280	-0.01%
2020/09/17	3	13.03	2	13.05	13.05	1	17,237	0.01%
2020/09/16	0	0.00	17	13.10	13.15	-17	17,370	-0.10%
2020/09/14	6	13.08	0	0.00	13.10	6	17,764	0.03%
2020/09/11	0	0.00	2	13.10	13.10	-2	18,017	-0.01%
2020/09/10	6.2	13.05	0.3	13.10	13.05	5.8	18,090	0.03%
2020/09/09	9	12.95	0.1	13.10	13.00	8.9	18,132	0.05%
2020/09/08	28	13.07	5	13.00	13.00	23	18,222	0.13%
2020/09/07	1	13.10	1	13.00	13.05	0	18,512	0.00%
2020/09/04	7	12.96	2	13.00	13.00	5	18,794	0.03%
2020/09/03	1	13.00	16	13.04	13.05	-15	18,830	-0.08%
2020/09/02	94	13.05	0	0.00	13.05	94	18,841	0.50%
2020/09/01	1	13.15	1	13.15	13.15	0	19,018	0.00%
2020/08/31	0.3	13.25	0	0.00	13.25	0.3	19,164	0.00%
2020/08/28	6	13.16	6.4	13.15	13.15	-0.4	19,252	0.00%
2020/08/27	2	13.18	0	0.00	13.20	2	19,584	0.01%
2020/08/26	11	13.22	15	13.25	13.25	-4	19,801	-0.02%
2020/08/25	51	13.20	3	13.23	13.25	48	20,076	0.24%
2020/08/24	11	13.22	7	13.18	13.15	4	20,724	0.02%
2020/08/21	3	13.35	102	13.29	13.45	-99	20,731	-0.48%	大賣/
2020/08/20	14.3	13.01	10	13.00	13.00	4.3	20,427	0.02%
2020/08/19	0	0.00	6	13.25	13.15	-6	20,199	-0.03%
2020/08/18	2	13.18	16	13.15	13.20	-14	20,173	-0.07%
2020/08/17	3	13.12	15	13.13	13.20	-12	20,374	-0.06%
2020/08/14	9	13.13	4	13.10	13.15	5	20,490	0.02%
2020/08/13	5.2	13.13	6	13.15	13.20	-0.8	20,576	0.00%
2020/08/12	14.4	13.21	19.5	13.24	13.25	-5.1	20,564	-0.02%
2020/08/11	38	13.10	10	13.08	13.10	28	20,388	0.14%
2020/08/10	91	13.87	115	13.91	13.85	-24	19,695	-0.12%	大賣/
2020/08/07	19	13.85	15	13.85	13.85	4	19,168	0.02%
2020/08/06	41	13.88	15	13.85	13.90	26	18,712	0.14%
2020/08/05	28.2	13.61	146.2	13.61	13.65	-118	18,234	-0.65%	大賣/鉅額交易
2020/08/04	2	13.45	2	13.43	13.45	0	17,857	0.00%
2020/08/03	14	13.35	2	13.35	13.35	12	17,635	0.07%
2020/07/31	1	13.45	3	13.42	13.35	-2	17,674	-0.01%
2020/07/30	10	13.45	2	13.50	13.45	8	17,523	0.05%
2020/07/29	8	13.39	2	13.40	13.40	6	17,562	0.03%
2020/07/28	6	13.26	0.2	13.30	13.25	5.8	17,790	0.03%
2020/07/27	10	13.43	5	13.35	13.35	5	17,993	0.03%
2020/07/24	10	13.46	0	0.00	13.45	10	17,994	0.06%
2020/07/23	1	13.55	1	13.60	13.55	0	18,076	0.00%
2020/07/22	10	13.55	3	13.58	13.60	7	18,153	0.04%
2020/07/21	1	13.50	1	13.50	13.50	0	18,151	0.00%
2020/07/20	13	13.50	2	13.50	13.45	11	18,233	0.06%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/16	6	13.57	3.1	13.50	13.50	2.9	18,613	0.02%
2020/07/15	10	13.55	64	13.58	13.55	-54	18,489	-0.29%
2020/07/14	5	13.55	0	0.00	13.55	5	18,649	0.03%
2020/07/13	56	13.55	0	0.00	13.60	56	18,961	0.30%
2020/07/10	19	13.53	0	0.00	13.55	19	19,134	0.10%
2020/07/09	7	13.57	0	0.00	13.55	7	19,296	0.04%
2020/07/08	3	13.57	2	13.60	13.60	1	19,481	0.01%
2020/07/07	2	13.55	3	13.65	13.60	-1	19,531	-0.01%
2020/07/06	10	13.60	49.2	13.62	13.65	-39.2	19,441	-0.20%
2020/07/03	1	13.45	24	13.50	13.50	-23	19,365	-0.12%
2020/07/02	6	13.50	0	13.50	13.45	6	19,466	0.03%
2020/07/01	1	13.55	0	0.00	13.50	1	19,807	0.01%
2020/06/30	0.2	13.35	1.2	13.35	13.35	-1	19,927	-0.01%
2020/06/29	75	13.33	14.6	13.35	13.30	60.4	20,145	0.30%
2020/06/24	3	13.50	2.2	13.54	13.55	0.8	20,258	0.00%
2020/06/23	1	13.40	4	13.46	13.50	-3	20,667	-0.01%
2020/06/22	23	13.40	9	13.37	13.40	14	20,880	0.07%
2020/06/19	30	13.34	1	13.45	13.20	29	21,470	0.14%
2020/06/18	6	13.38	4	13.40	13.35	2	21,604	0.01%
2020/06/16	0	0.00	71.3	13.48	13.50	-71.3	23,010	-0.31%
2020/06/15	0	0.00	4	13.20	13.20	-4	24,374	-0.02%
2020/06/12	7	13.21	13	13.07	13.20	-6	25,158	-0.02%
2020/06/11	40	13.51	2	13.40	13.40	38	25,695	0.15%
2020/06/10	53	13.60	57.1	13.60	13.70	-4.1	26,204	-0.02%
2020/06/09	52	13.60	1.6	13.55	13.50	50.4	27,071	0.19%
2020/06/08	0.9	13.60	14	13.55	13.60	-13.1	27,772	-0.05%
2020/06/05	11	13.41	2.1	13.47	13.40	8.9	27,939	0.03%
2020/06/04	38	13.49	2	13.60	13.55	36	28,337	0.13%
2020/06/03	25	13.49	68	13.56	13.60	-43	28,680	-0.15%
2020/06/02	5	13.31	5	13.35	13.30	0	28,691	0.00%
2020/06/01	4	13.18	36	13.23	13.20	-32	28,555	-0.11%
2020/05/29	2	12.98	16	12.88	13.00	-14	28,509	-0.05%
2020/05/28	4	12.71	12	12.73	12.70	-8	28,082	-0.03%
2020/05/27	14	12.68	10	12.70	12.65	4	28,443	0.01%
2020/05/26	2.7	12.74	124	12.67	12.70	-121.3	28,615	-0.42%	大賣/鉅額交易
2020/05/25	7	12.50	2	12.45	12.50	5	28,655	0.02%
2020/05/22	32	12.55	0	0.00	12.50	32	28,785	0.11%
2020/05/21	11.5	12.66	19	12.65	12.65	-7.5	28,632	-0.03%
2020/05/20	4	12.59	1.2	12.61	12.65	2.8	28,628	0.01%
2020/05/19	23	12.63	7	12.65	12.65	16	28,739	0.06%
2020/05/18	2	12.45	10	12.40	12.45	-8	28,885	-0.03%
2020/05/15	3	12.35	7.5	12.35	12.35	-4.5	28,915	-0.02%
2020/05/14	17	12.33	0	0.00	12.30	17	28,941	0.06%
2020/05/13	3	12.45	2	12.40	12.45	1	28,667	0.00%
2020/05/12	14	12.50	0	0.00	12.45	14	28,707	0.05%
2020/05/11	2	12.65	6	12.64	12.60	-4	28,559	-0.01%
2020/05/08	27	12.35	0	0.00	12.35	27	28,440	0.09%
2020/05/07	7	12.30	0	0.00	12.30	7	28,517	0.02%
2020/05/06	3	12.28	5	12.25	12.25	-2	28,544	-0.01%
2020/05/05	54	12.30	1	12.25	12.30	53	28,519	0.19%
2020/05/04	29	12.25	0	0.00	12.25	29	28,524	0.10%
2020/04/30	105	12.70	35	12.69	12.75	70	28,288	0.25%	大買/
2020/04/29	1	12.35	39	12.32	12.35	-38	28,319	-0.13%
2020/04/28	13	12.07	6	12.10	12.05	7	28,403	0.02%
2020/04/27	3	11.98	1	12.00	12.00	2	29,104	0.01%
2020/04/24	10	11.77	3	11.75	11.70	7	29,249	0.02%
2020/04/23	23.1	11.82	0	0.00	11.80	23.1	29,311	0.08%
2020/04/22	4	11.68	0	0.00	11.85	4	29,305	0.01%
2020/04/21	36	11.85	2	11.90	11.75	34	29,380	0.12%
2020/04/20	3	12.20	0	0.00	12.20	3	29,082	0.01%
2020/04/17	11	12.31	8	12.31	12.25	3	29,055	0.01%
2020/04/16	1.1	12.11	113.3	12.28	12.25	-112.2	28,844	-0.39%	大賣/鉅額交易
2020/04/15	15.1	12.35	8	12.33	12.40	7.1	28,574	0.02%
2020/04/14	32.4	12.17	2	12.18	12.20	30.4	28,344	0.11%
2020/04/13	16	11.99	22	11.96	12.00	-6	28,111	-0.02%
2020/04/10	25	12.15	11	12.14	12.25	14	27,918	0.05%
2020/04/09	4	11.85	1	11.85	11.95	3	27,818	0.01%
2020/04/08	6	11.81	0	0.00	11.80	6	27,779	0.02%
2020/04/07	14	11.79	1	11.75	11.70	13	27,564	0.05%
2020/04/06	5	11.60	11	11.50	11.70	-6	27,415	-0.02%
2020/04/01	8	11.64	1	11.75	11.60	7	27,004	0.03%
2020/03/31	7	11.73	15	12.06	11.70	-8	26,772	-0.03%
2020/03/30	2	11.55	3	11.65	11.80	-1	26,379	0.00%
2020/03/27	34	11.82	33	11.78	11.85	1	26,118	0.00%
2020/03/26	22.7	11.68	9	11.62	11.60	13.7	25,688	0.05%
2020/03/25	37	11.71	9	11.71	11.70	28	25,584	0.11%
2020/03/24	16	10.98	36.2	10.90	11.05	-20.2	25,066	-0.08%
2020/03/23	130	10.32	40.2	10.47	10.50	89.8	24,761	0.36%	大買/
2020/03/20	217.7	10.74	77	10.72	10.85	140.7	24,406	0.58%	大買/鉅額交易
2020/03/19	172	10.37	51.4	10.54	10.30	120.6	23,266	0.52%	大買/鉅額交易
2020/03/18	204	11.66	217.5	11.67	11.40	-13.5	21,943	-0.06%	大買/大賣/
2020/03/17	28	12.02	177	11.98	11.95	-149	21,157	-0.70%	大賣/鉅額交易
2020/03/16	74	12.78	21	12.82	12.55	53	20,307	0.26%
2020/03/13	45	12.65	24.1	12.65	13.15	20.9	19,496	0.11%
2020/03/12	392.3	13.54	205	13.51	13.50	187.3	18,503	1.01%	大買/大賣/鉅額交易
2020/03/11	14	13.93	1	13.95	13.90	13	17,683	0.07%
2020/03/10	12	13.78	11	14.00	13.95	1	17,321	0.01%
2020/03/09	85	13.91	21	13.94	13.85	64	16,788	0.38%
2020/03/06	115	14.08	0	0.00	14.05	115	16,194	0.71%	大買/鉅額交易
2020/03/05	222.9	14.20	0	0.00	14.20	222.9	15,879	1.40%	大買/鉅額交易
2020/03/04	67	14.10	1	14.10	14.20	66	15,929	0.41%
2020/03/03	31	14.18	200	14.15	14.20	-169	15,689	-1.08%	大賣/鉅額交易
2020/03/02	62	14.01	10	14.16	14.00	52	15,503	0.34%
2020/02/27	39.6	14.27	1	14.25	14.20	38.6	15,577	0.25%
2020/02/26	35	14.30	0.3	14.35	14.35	34.7	15,332	0.23%
2020/02/25	21	14.35	46.2	14.40	14.35	-25.2	15,157	-0.17%
2020/02/24	3	14.45	7	14.49	14.45	-4	15,048	-0.03%
2020/02/21	0	0.00	12.2	14.65	14.60	-12.2	14,991	-0.08%
2020/02/20	4	14.73	11.5	14.71	14.65	-7.5	14,871	-0.05%
2020/02/19	2	14.60	5	14.64	14.65	-3	14,645	-0.02%
2020/02/18	0.5	14.50	46	14.50	14.50	-45.5	14,435	-0.32%
2020/02/17	2	14.43	4.2	14.41	14.50	-2.2	14,373	-0.02%
2020/02/14	0	0.00	2	14.45	14.45	-2	14,368	-0.01%
2020/02/13	2	14.45	10	14.50	14.45	-8	14,413	-0.06%
2020/02/12	1	14.45	52	14.40	14.40	-51	14,488	-0.35%
2020/02/11	0	0.00	11	14.44	14.40	-11	14,590	-0.08%
2020/02/10	0	0.00	9	14.32	14.35	-9	14,840	-0.06%
2020/02/07	9	14.33	20	14.34	14.30	-11	14,858	-0.07%
2020/02/06	7	14.40	19.6	14.44	14.45	-12.6	14,881	-0.08%
2020/02/05	10	14.31	10.1	14.33	14.35	-0.1	14,931	0.00%
2020/02/04	19	14.24	35.2	14.30	14.35	-16.2	14,877	-0.11%
2020/02/03	34	13.94	125	13.99	14.15	-91	15,126	-0.60%	大賣/
2020/01/31	45	14.18	71.5	14.22	14.15	-26.5	14,723	-0.18%
2020/01/30	1,372	14.27	130	14.29	14.10	1,242	14,635	8.49%	大買/大賣/鉅額交易
2020/01/20	17.9	14.74	33.4	14.73	14.70	-15.5	13,737	-0.11%
2020/01/17	2	14.60	23	14.62	14.65	-21	13,432	-0.16%
2020/01/16	10	14.60	5	14.55	14.60	5	13,323	0.04%
2020/01/15	9	14.49	5	14.52	14.55	4	13,176	0.03%
2020/01/14	9	14.54	14	14.55	14.50	-5	13,076	-0.04%
2020/01/13	8	14.43	71.1	14.50	14.55	-63.1	12,993	-0.49%
2020/01/10	4	14.43	1	14.40	14.45	3	12,926	0.02%
2020/01/09	12	14.35	52	14.35	14.35	-40	12,902	-0.31%
2020/01/08	30	14.31	0	0.00	14.30	30	12,861	0.23%
2020/01/07	3.1	14.35	0	0.00	14.40	3.1	12,794	0.02%
2020/01/06	5	14.45	0.1	14.45	14.40	4.9	12,827	0.04%
2020/01/03	4.1	14.55	1	14.50	14.55	3.1	12,816	0.02%
2020/01/02	12	14.50	11	14.50	14.55	1	12,789	0.01%
2019/12/31	20	14.50	0	0.00	14.50	20	12,740	0.16%
2019/12/30	3	14.55	8	14.57	14.60	-5	12,754	-0.04%
2019/12/27	0	0.00	22.6	14.55	14.60	-22.6	12,724	-0.18%
2019/12/26	0	0.00	0.2	14.55	14.55	-0.2	12,786	0.00%
2019/12/24	4.1	14.57	0	0.00	14.50	4.1	12,963	0.03%
2019/12/23	0	0.00	52.1	14.55	14.60	-52.1	12,964	-0.40%
2019/12/20	6.1	14.59	9	14.62	14.55	-2.9	13,018	-0.02%
2019/12/19	1	14.55	60.2	14.51	14.60	-59.2	12,793	-0.46%
2019/12/18	50	14.45	21	14.55	14.55	29	12,683	0.23%
2019/12/17	5	14.40	3	14.42	14.50	2	12,701	0.02%
2019/12/16	1	14.45	1	14.40	14.45	0	12,699	0.00%
2019/12/13	2	14.40	0	0.00	14.40	2	12,764	0.02%
2019/12/12	23.2	14.28	170	14.30	14.30	-146.8	12,838	-1.14%	大賣/鉅額交易
2019/12/11	203	14.30	30	14.25	14.30	173	12,824	1.35%	大買/鉅額交易
2019/12/10	12	14.25	1	14.25	14.30	11	12,974	0.08%
2019/12/09	1.1	14.25	11	14.30	14.30	-9.9	13,107	-0.08%
2019/12/06	3	14.30	5	14.30	14.25	-2	13,358	-0.01%
2019/12/05	10	14.30	0.1	14.35	14.35	9.9	13,513	0.07%
2019/12/04	17	14.26	4	14.26	14.30	13	13,687	0.09%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	16	14.28	0	0.00	14.30	16	13,806	0.12%
2019/11/29	46	14.33	11	14.30	14.25	35	13,881	0.25%
2019/11/28	10	14.40	83	14.36	14.35	-73	14,005	-0.52%
2019/11/27	4	14.43	0	0.00	14.45	4	14,641	0.03%
2019/11/26	6	14.40	52	14.40	14.40	-46	15,293	-0.30%
2019/11/25	80	14.35	31	14.40	14.40	49	14,698	0.33%
2019/11/22	1	14.25	12	14.28	14.30	-11	15,006	-0.07%
2019/11/21	6	14.28	8	14.28	14.25	-2	15,087	-0.01%
2019/11/20	1	14.35	7	14.40	14.40	-6	15,022	-0.04%
2019/11/19	1.3	14.40	32	14.35	14.40	-30.7	14,983	-0.20%
2019/11/18	10	14.31	6.1	14.36	14.40	3.9	15,048	0.03%
2019/11/15	1	14.35	10	14.35	14.30	-9	15,055	-0.06%
2019/11/14	1	14.30	32	14.30	14.30	-31	15,054	-0.21%
2019/11/13	12.1	14.33	10	14.35	14.30	2.1	15,230	0.01%
2019/11/12	8	14.35	0	0.00	14.40	8	15,254	0.05%
2019/11/11	15	14.39	60	14.37	14.35	-45	15,285	-0.29%
2019/11/08	8	14.45	25.5	14.49	14.50	-17.5	15,255	-0.11%
2019/11/07	78.8	14.47	41	14.49	14.45	37.8	15,590	0.24%
2019/11/06	41	14.40	4.1	14.40	14.45	36.9	15,762	0.23%
2019/11/05	1	14.35	38	14.35	14.40	-37	15,751	-0.23%
2019/11/04	5	14.25	62	14.25	14.30	-57	15,825	-0.36%
2019/11/01	4	14.13	3.2	14.20	14.20	0.8	15,845	0.01%
2019/10/31	16	14.15	88.1	14.20	14.15	-72.1	16,057	-0.45%
2019/10/30	4	14.05	30	14.09	14.10	-26	15,777	-0.16%
2019/10/29	1.1	14.05	49	14.05	14.05	-47.9	16,051	-0.30%
2019/10/28	3	13.98	0.2	14.00	14.00	2.8	15,893	0.02%
2019/10/24	4	13.95	3.5	13.97	14.00	0.5	15,989	0.00%
2019/10/23	0	0.00	25	13.95	13.95	-25	16,119	-0.16%
2019/10/22	3	13.97	4	14.00	14.00	-1	16,269	-0.01%
2019/10/21	0	0.00	4	13.88	13.95	-4	16,419	-0.02%
2019/10/18	2.3	13.91	9	13.90	13.95	-6.7	16,510	-0.04%
2019/10/17	15	13.95	51	13.94	13.95	-36	16,648	-0.22%
2019/10/16	4	13.90	10	13.90	13.95	-6	16,815	-0.04%
2019/10/15	14	13.89	0	0.00	13.90	14	17,071	0.08%
2019/10/14	5	13.88	0	0.00	13.90	5	17,143	0.03%
2019/10/09	3	13.77	0	0.00	13.75	3	17,196	0.02%
2019/10/08	114	13.80	0	0.00	13.85	114	17,366	0.66%	大買/鉅額交易
2019/10/07	21	13.82	10	13.75	13.80	11	17,448	0.06%
2019/10/04	45	13.75	10	13.80	13.75	35	17,457	0.20%
2019/10/03	46	13.78	0	0.00	13.80	46	17,488	0.26%
2019/10/02	31	13.95	0	0.00	13.90	31	17,541	0.18%
2019/10/01	7	13.95	15	14.00	14.00	-8	17,436	-0.05%
2019/09/27	21	13.90	0	0.00	13.85	21	17,350	0.12%
2019/09/26	0	0.00	14	13.95	13.95	-14	17,368	-0.08%
2019/09/25	2	13.90	70	13.93	13.95	-68	17,395	-0.39%
2019/09/24	28	14.04	19	13.99	14.05	9	17,400	0.05%
2019/09/23	3	14.05	22	14.10	14.00	-19	17,383	-0.11%
2019/09/20	7.8	14.10	66	14.10	14.10	-58.2	17,518	-0.33%
2019/09/19	10	14.10	55	14.05	14.10	-45	17,310	-0.26%
2019/09/18	1	14.05	11.2	14.07	14.10	-10.2	17,236	-0.06%
2019/09/17	17.1	13.93	3.6	13.94	14.00	13.5	17,057	0.08%
2019/09/16	15.2	13.89	36	13.85	13.85	-20.8	17,059	-0.12%
2019/09/12	14.2	13.86	0	0.00	13.85	14.2	17,050	0.08%
2019/09/11	36.1	13.87	22	13.89	13.90	14.1	17,071	0.08%
2019/09/10	21	13.83	10	13.85	13.90	11	17,039	0.06%
2019/09/09	11	13.84	0.4	13.95	13.80	10.6	16,822	0.06%
2019/09/06	9	13.70	0	0.00	13.75	9	16,748	0.05%
2019/09/05	13	13.60	0	0.00	13.65	13	16,697	0.08%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	2	13.50	0	0.00	13.45	2	16,973	0.01%
2019/09/02	11	13.46	0	0.00	13.45	11	17,144	0.06%
2019/08/30	34	13.37	3	13.37	13.40	31	17,252	0.18%
2019/08/29	18	13.39	0	0.00	13.35	18	16,717	0.11%
2019/08/28	1	13.50	5	13.50	13.50	-4	16,111	-0.02%
2019/08/27	21	13.48	0	0.00	13.45	21	16,227	0.13%
2019/08/26	9	13.51	0	0.00	13.50	9	16,116	0.06%
2019/08/23	4	13.65	0	0.00	13.65	4	16,094	0.02%
2019/08/22	2	13.65	5	13.65	13.70	-3	16,110	-0.02%
2019/08/21	7	13.69	0	0.00	13.65	7	17,472	0.04%
2019/08/20	215	13.65	1	13.65	13.65	214	17,581	1.22%	大買/鉅額交易
2019/08/19	505	13.65	20	13.65	13.65	485	17,732	2.74%	大買/鉅額交易
2019/08/16	1	13.60	10	13.50	13.55	-9	17,708	-0.05%
2019/08/15	28	13.54	15	13.53	13.50	13	17,571	0.07%
2019/08/14	17	13.66	8.2	13.70	13.65	8.8	17,700	0.05%
2019/08/13	27	13.69	22	13.68	13.60	5	17,669	0.03%
2019/08/12	30	13.69	5	13.75	13.70	25	17,584	0.14%
2019/08/08	10	14.30	0	0.00	14.30	10	17,240	0.06%
2019/08/07	12	14.33	5	14.30	14.35	7	16,817	0.04%
2019/08/06	12.1	14.15	103	14.25	14.35	-90.9	16,932	-0.54%	大賣/
2019/08/05	13	14.31	407.9	14.32	14.35	-394.9	16,796	-2.35%	大賣/鉅額交易
2019/08/02	29.5	14.28	77	14.25	14.25	-47.5	16,717	-0.28%
2019/08/01	50.1	14.50	5	14.55	14.45	45.1	16,650	0.27%
2019/07/31	19	14.60	5	14.65	14.60	14	16,544	0.08%
2019/07/30	7	14.61	5	14.70	14.60	2	16,217	0.01%
2019/07/29	2	14.65	20	14.65	14.70	-18	16,445	-0.11%
2019/07/26	9	14.67	2	14.73	14.65	7	16,678	0.04%
2019/07/25	1	14.65	5	14.66	14.75	-4	16,853	-0.02%
2019/07/24	1	14.55	1	14.70	14.55	0	16,819	0.00%
2019/07/23	10	14.70	4	14.80	14.65	6	17,011	0.04%
2019/07/22	1	14.75	7.7	14.76	14.75	-6.7	17,563	-0.04%
2019/07/19	2	14.70	22	14.75	14.70	-20	17,729	-0.11%
2019/07/18	1	14.65	12	14.70	14.65	-11	17,732	-0.06%
2019/07/17	0	0.00	9	14.61	14.65	-9	17,651	-0.05%
2019/07/16	1.1	14.55	31	14.55	14.55	-29.9	17,741	-0.17%
2019/07/15	0	0.00	10	14.55	14.55	-10	17,655	-0.06%
2019/07/12	39	14.64	4	14.61	14.55	35	17,662	0.20%
2019/07/11	0.2	14.50	110.9	14.50	14.50	-110.7	17,487	-0.63%	大賣/鉅額交易
2019/07/10	6	14.38	5	14.40	14.40	1	17,438	0.01%
2019/07/09	4	14.35	0	0.00	14.40	4	17,517	0.02%
2019/07/08	28	14.40	3	14.40	14.40	25	17,633	0.14%
2019/07/05	111	14.35	4	14.30	14.30	107	17,668	0.61%	大買/鉅額交易
2019/07/04	25	14.30	20	14.27	14.35	5	17,888	0.03%
2019/07/03	1	14.20	0	0.00	14.30	1	17,897	0.01%
2019/07/02	65	14.30	7.2	14.26	14.25	57.8	17,951	0.32%
2019/07/01	31	14.32	0	0.00	14.30	31	17,976	0.17%
2019/06/28	3	14.35	0	0.00	14.30	3	17,897	0.02%
2019/06/27	4.1	14.30	3.4	14.30	14.30	0.7	17,996	0.00%
2019/06/26	1	14.30	4	14.30	14.25	-3	18,051	-0.02%
2019/06/25	0	0.00	55	14.30	14.35	-55	18,010	-0.31%
2019/06/24	0.1	14.35	119	14.29	14.35	-118.9	18,085	-0.66%	大賣/鉅額交易
2019/06/21	0.1	14.30	1	14.35	14.35	-0.9	18,238	0.00%
2019/06/20	3	14.35	20	14.34	14.35	-17	18,312	-0.09%
2019/06/19	60	14.25	2	14.25	14.30	58	18,669	0.31%
2019/06/18	3	14.10	3	14.15	14.20	0	18,541	0.00%
2019/06/17	100	14.20	5	14.15	14.15	95	18,696	0.51%
2019/06/14	0	0.00	28	14.17	14.15	-28	18,893	-0.15%
2019/06/13	2	14.00	0	0.00	14.05	2	18,937	0.01%
2019/06/12	11	14.05	57	14.04	14.05	-46	18,976	-0.24%
2019/06/11	10	14.23	56	14.29	14.15	-46	18,809	-0.24%
2019/06/10	180	14.30	17	14.30	14.30	163	18,748	0.87%	大買/鉅額交易
2019/06/06	13.4	14.25	23	14.27	14.25	-9.6	18,749	-0.05%
2019/06/05	70	14.19	35	14.15	14.20	35	19,513	0.18%
2019/06/04	0	0.00	31	14.16	14.10	-31	19,525	-0.16%
2019/06/03	52	14.10	1	14.10	14.15	51	19,528	0.26%
2019/05/31	4.1	14.05	29	14.07	14.10	-24.9	19,408	-0.13%
2019/05/30	12.1	13.99	0	0.00	14.00	12.1	19,139	0.06%
2019/05/29	1.1	13.95	11	13.95	13.90	-9.9	19,364	-0.05%
2019/05/28	12	13.93	9	14.05	13.90	3	19,593	0.02%
2019/05/27	0	0.00	20.1	14.10	14.10	-20.1	18,394	-0.11%
2019/05/24	0	0.00	41	13.95	14.00	-41	18,252	-0.22%
2019/05/23	4.3	13.90	100.6	13.86	13.95	-96.3	18,161	-0.53%
2019/05/22	13	13.90	0.5	13.95	13.85	12.5	18,265	0.07%
2019/05/21	2.2	13.95	71.6	13.92	14.00	-69.4	18,406	-0.38%
2019/05/20	18	13.78	3	13.78	13.85	15	18,269	0.08%
2019/05/17	40	13.79	3	13.80	13.75	37	18,335	0.20%
2019/05/16	21	13.71	0	0.00	13.70	21	18,410	0.11%
2019/05/15	14	13.83	0	0.00	13.75	14	18,301	0.08%
2019/05/14	63	13.75	30	13.75	13.75	33	18,286	0.18%
2019/05/13	10	13.83	0	0.00	13.85	10	18,111	0.06%
2019/05/10	23	13.92	0	0.00	13.85	23	18,186	0.13%
2019/05/09	28.4	13.91	1	13.90	13.85	27.4	18,350	0.15%
2019/05/08	32	13.89	21	14.05	14.05	11	18,217	0.06%
2019/05/07	63	13.95	0	0.00	13.95	63	18,179	0.35%
2019/05/06	32	13.89	11	13.90	13.85	21	18,278	0.11%
2019/05/03	58.1	13.98	30	14.00	14.00	28.1	18,092	0.16%
2019/05/02	24	14.00	11.1	14.08	14.10	12.9	17,827	0.07%
2019/04/30	6	14.03	5.1	14.05	14.00	0.9	17,854	0.01%
2019/04/29	10	13.95	76.7	13.91	14.00	-66.7	17,960	-0.37%
2019/04/26	65	13.85	35.7	13.87	13.90	29.3	17,634	0.17%
2019/04/25	30	14.12	0	0.00	14.10	30	16,934	0.18%
2019/04/24	92	14.20	0	0.00	14.20	92	16,893	0.54%
2019/04/23	7	14.15	3	14.15	14.15	4	16,882	0.02%
2019/04/22	69	14.24	0	0.00	14.10	69	16,841	0.41%
2019/04/19	3	14.20	5	14.25	14.25	-2	16,670	-0.01%
2019/04/18	38	14.19	24	14.20	14.20	14	16,873	0.08%
2019/04/17	7	14.21	7	14.24	14.20	0	16,974	0.00%
2019/04/16	21.7	14.20	15	14.20	14.20	6.7	16,985	0.04%
2019/04/15	16	14.23	14	14.26	14.20	2	17,120	0.01%
2019/04/12	11	14.20	2	14.20	14.20	9	17,108	0.05%
2019/04/11	6	14.25	3	14.30	14.25	3	16,935	0.02%
2019/04/10	20	14.20	2	14.23	14.25	18	16,894	0.11%
2019/04/09	2	14.15	1	14.15	14.25	1	16,839	0.01%
2019/04/08	54	14.15	5	14.10	14.15	49	16,866	0.29%
2019/04/03	9	14.09	1.9	14.10	14.10	7.1	16,981	0.04%
2019/04/02	12	14.05	1	14.05	14.10	11	17,161	0.06%
2019/04/01	16.1	14.01	0	0.00	14.00	16.1	17,226	0.09%
2019/03/29	2.5	14.03	1	14.00	14.05	1.5	17,144	0.01%
2019/03/28	5.1	13.95	5	13.95	13.95	0.1	17,027	0.00%
2019/03/27	20	14.02	1	13.95	13.95	19	17,111	0.11%
2019/03/26	106.1	14.00	18	14.00	14.00	88.1	17,109	0.51%	大買/
2019/03/25	91	13.80	0	0.00	13.85	91	17,336	0.52%
2019/03/22	52	13.94	35	13.95	13.85	17	17,093	0.10%
2019/03/21	3	14.00	104	14.00	14.00	-101	16,710	-0.60%	大賣/鉅額交易
2019/03/20	12	13.98	0	0.00	14.00	12	16,833	0.07%
2019/03/19	28	13.98	0	0.00	14.00	28	16,689	0.17%
2019/03/18	26	13.90	3.2	13.90	13.90	22.8	16,585	0.14%
2019/03/15	8	13.83	20	13.80	13.85	-12	16,712	-0.07%
2019/03/14	9	13.80	6	13.75	13.75	3	16,591	0.02%
2019/03/13	57	13.79	15.4	13.75	13.75	41.6	16,703	0.25%
2019/03/12	46	13.72	0	0.00	13.75	46	16,757	0.27%
2019/03/11	314	13.74	0	0.00	13.65	314	16,589	1.89%	大買/鉅額交易
2019/03/08	20	13.86	2	13.85	13.85	18	15,595	0.12%
2019/03/07	4	13.95	0	0.00	13.95	4	15,702	0.03%
2019/03/06	1	13.90	12	13.94	14.00	-11	15,935	-0.07%
2019/03/05	11	13.90	1.1	13.91	13.90	9.9	16,045	0.06%
2019/03/04	61	13.88	53	13.90	13.95	8	16,225	0.05%
2019/02/27	8.3	13.94	1	13.90	13.95	7.3	16,183	0.05%
2019/02/26	12	13.95	22.7	13.96	13.95	-10.7	16,222	-0.07%
2019/02/25	6	13.92	0.1	14.00	14.00	5.9	16,290	0.04%
2019/02/22	20	13.90	41.8	13.88	13.95	-21.8	16,398	-0.13%
2019/02/21	2	13.85	12.9	13.83	13.90	-10.9	16,512	-0.07%
2019/02/20	5	13.86	23	13.81	13.90	-18	16,535	-0.11%
2019/02/18	2	13.78	7	13.79	13.80	-5	16,430	-0.03%
2019/02/15	14	13.69	21	13.70	13.70	-7	16,537	-0.04%
2019/02/14	4	13.60	11	13.65	13.65	-7	16,621	-0.04%
2019/02/13	62	13.60	20	13.60	13.60	42	16,717	0.25%
2019/02/12	21	13.62	9	13.65	13.65	12	16,829	0.07%
2019/02/11	28	13.61	10	13.65	13.65	18	16,800	0.11%
2019/01/30	53	13.55	6	13.53	13.60	47	16,820	0.28%
2019/01/29	63	13.41	8	13.48	13.50	55	16,733	0.33%
2019/01/28	10	13.45	2	13.45	13.45	8	16,754	0.05%
2019/01/25	1	13.45	5	13.45	13.45	-4	16,700	-0.02%
2019/01/24	10	13.29	0	0.00	13.30	10	16,586	0.06%
2019/01/23	8.1	13.40	5	13.39	13.40	3.1	16,684	0.02%
2019/01/22	14	13.25	0	0.00	13.30	14	16,675	0.08%
2019/01/21	24	13.33	53	13.37	13.30	-29	16,457	-0.18%
2019/01/18	0	0.00	48	13.40	13.40	-48	16,398	-0.29%
2019/01/17	0	0.00	11	13.25	13.35	-11	16,659	-0.07%
2019/01/16	58.5	13.30	3	13.32	13.30	55.5	16,779	0.33%
2019/01/15	0	0.00	28	13.42	13.45	-28	16,635	-0.17%
2019/01/14	3	13.33	31.9	13.34	13.35	-28.9	16,573	-0.17%
2019/01/11	4	13.21	5.2	13.20	13.30	-1.2	16,769	-0.01%
2019/01/10	10	13.30	7	13.28	13.35	3	16,581	0.02%
2019/01/09	20.5	13.40	8	13.36	13.45	12.5	16,565	0.08%
2019/01/08	12	13.20	10	13.25	13.25	2	16,487	0.01%
2019/01/07	4	13.25	0	0.00	13.35	4	16,653	0.02%
2019/01/04	5	13.00	0	0.00	13.00	5	16,888	0.03%
2019/01/03	9	13.11	0	0.00	13.10	9	17,612	0.05%
2019/01/02	1	13.05	16	13.08	13.10	-15	17,693	-0.08%
2018/12/28	14	13.14	0	0.00	13.05	14	17,671	0.08%
2018/12/27	0	0.00	15	13.10	13.10	-15	17,784	-0.08%
2018/12/26	39	13.02	0	0.00	12.95	39	17,890	0.22%
2018/12/25	29.8	13.06	0	0.00	13.05	29.8	17,653	0.17%
2018/12/24	46	13.15	0.4	13.25	13.20	45.6	17,542	0.26%
2018/12/22	22	13.18	0	0.00	13.20	22	17,548	0.13%
2018/12/21	14	13.25	0	0.00	13.25	14	17,596	0.08%
2018/12/20	20	13.26	0	0.00	13.25	20	17,717	0.11%
2018/12/19	28	13.27	3	13.30	13.35	25	17,629	0.14%
2018/12/18	81.5	13.28	15	13.28	13.25	66.5	17,601	0.38%
2018/12/17	20	13.37	0	0.00	13.35	20	17,599	0.11%
2018/12/14	5	13.39	4	13.35	13.45	1	17,740	0.01%
2018/12/13	27	13.40	1	13.45	13.45	26	17,757	0.15%
2018/12/12	2.3	13.41	0	0.00	13.40	2.3	17,610	0.01%
2018/12/11	24	13.36	0	0.00	13.35	24	17,482	0.14%
2018/12/10	44	13.37	0	0.00	13.35	44	17,429	0.25%
2018/12/07	6	13.46	0	0.00	13.50	6	17,192	0.03%
2018/12/06	17	13.45	0	0.00	13.45	17	17,179	0.10%
2018/12/05	18	13.50	0	0.00	13.55	18	17,221	0.10%
2018/12/04	34	13.60	8	13.65	13.65	26	17,242	0.15%
2018/12/03	34	13.65	0	0.00	13.65	34	17,463	0.19%
2018/11/30	0	0.00	3	13.55	13.55	-3	17,444	-0.02%
2018/11/29	21	13.53	0	0.00	13.50	21	17,363	0.12%
2018/11/28	2	13.55	2	13.55	13.55	0	17,095	0.00%
2018/11/27	11.5	13.47	0	0.00	13.45	11.5	16,987	0.07%
2018/11/26	14	13.50	0	0.00	13.50	14	17,020	0.08%
2018/11/23	59	13.51	2	13.50	13.50	57	16,853	0.34%
2018/11/22	19.5	13.62	2	13.58	13.60	17.5	16,676	0.10%
2018/11/21	4	13.70	0	0.00	13.70	4	16,535	0.02%
2018/11/20	20	13.83	0	0.00	13.75	20	16,426	0.12%
2018/11/19	3	13.90	2	13.85	13.95	1	16,773	0.01%
2018/11/16	4	13.85	1	13.90	13.90	3	17,274	0.02%
2018/11/15	8	13.79	4.9	13.81	13.80	3.1	18,376	0.02%
2018/11/14	4	13.73	1	13.75	13.80	3	19,334	0.02%
2018/11/13	45	13.71	1	13.75	13.75	44	19,703	0.22%
2018/11/12	0.7	13.90	0	0.00	13.80	0.7	19,713	0.00%
2018/11/09	22	13.93	0	0.00	13.95	22	19,946	0.11%
2018/11/08	1.5	14.02	5	14.00	14.05	-3.5	20,046	-0.02%
2018/11/07	0	0.00	3	13.90	13.95	-3	20,139	-0.01%
2018/11/06	15	13.90	5	13.89	13.85	10	20,262	0.05%
2018/11/05	0	0.00	15	13.75	13.85	-15	20,550	-0.07%
2018/11/02	3	13.70	0	0.00	13.75	3	20,877	0.01%
2018/11/01	12	13.69	0	0.00	13.70	12	21,114	0.06%
2018/10/31	9	13.66	59	13.74	13.75	-50	21,296	-0.23%
2018/10/30	0	0.00	1	13.45	13.50	-1	21,577	0.00%
2018/10/29	66	13.38	0	0.00	13.35	66	21,656	0.30%
2018/10/26	7	13.37	4	13.38	13.40	3	21,831	0.01%
2018/10/25	10	13.40	21.6	13.40	13.40	-11.6	21,800	-0.05%
2018/10/24	5	13.61	11	13.69	13.65	-6	21,778	-0.03%
2018/10/23	30	13.75	52	13.70	13.70	-22	21,699	-0.10%
2018/10/19	15.6	13.77	4.9	13.80	13.75	10.6	21,778	0.05%
2018/10/18	3	13.95	1	13.90	13.90	2	21,590	0.01%
2018/10/17	6	13.95	45	14.01	13.95	-39	21,692	-0.18%
2018/10/16	7	13.99	74.6	14.00	14.00	-67.6	21,573	-0.31%
2018/10/15	20	13.99	19	14.03	13.95	1	21,462	0.00%
2018/10/12	92	13.77	98	13.90	14.15	-6	21,219	-0.03%
2018/10/11	1,762	13.95	74.8	13.96	13.90	1,687.2	20,843	8.09%	大買/鉅額交易
2018/10/09	10.1	14.41	1	14.40	14.40	9.1	20,095	0.05%
2018/10/08	4	14.40	500.2	14.45	14.40	-496.2	20,094	-2.47%	大賣/鉅額交易
2018/10/05	14	14.46	602	14.45	14.45	-588	20,007	-2.94%	大賣/鉅額交易
2018/10/04	30	14.57	443.3	14.55	14.60	-413.3	19,791	-2.09%	大賣/鉅額交易
2018/10/03	2.4	14.71	2	14.65	14.70	0.4	19,607	0.00%
2018/10/02	4	14.79	523	14.75	14.75	-519	19,642	-2.64%	大賣/鉅額交易
2018/10/01	17	14.85	502	14.85	14.85	-485	19,487	-2.49%	大賣/鉅額交易
2018/09/28	1	14.75	1	14.75	14.75	0	19,516	0.00%
2018/09/27	0.1	14.75	3,002	14.64	14.75	-3,001.9	19,372	-15.50%	大賣/鉅額交易
2018/09/26	5.4	14.65	1	14.65	14.65	4.4	19,114	0.02%
2018/09/25	3	14.68	1,007.6	14.70	14.70	-1,004.6	19,208	-5.23%	大賣/鉅額交易
2018/09/21	40	14.65	15	14.61	14.70	25	19,115	0.13%
2018/09/20	0.5	14.60	7	14.56	14.60	-6.5	18,765	-0.03%
2018/09/19	14	14.45	2	14.48	14.55	12	18,727	0.06%
2018/09/18	53	14.40	7.4	14.43	14.45	45.6	18,652	0.24%
2018/09/17	2.2	14.37	4.9	14.38	14.40	-2.7	18,647	-0.01%
2018/09/14	3	14.42	41.4	14.40	14.35	-38.4	18,691	-0.21%
2018/09/13	2	14.33	10	14.30	14.35	-8	18,629	-0.04%
2018/09/12	9	14.15	0	0.00	14.15	9	18,675	0.05%
2018/09/11	25	14.01	0	0.00	14.10	25	18,757	0.13%
2018/09/10	18	14.08	1	14.15	14.10	17	18,765	0.09%
2018/09/07	41	14.17	12	14.20	14.15	29	18,837	0.15%
2018/09/06	19	14.25	3	14.25	14.25	16	18,861	0.08%
2018/09/05	36	14.37	1.5	14.34	14.30	34.5	18,788	0.18%
2018/09/04	10	14.40	1	14.40	14.40	9	18,821	0.05%
2018/09/03	18	14.44	3	14.45	14.45	15	18,874	0.08%
2018/08/31	11	14.45	30	14.45	14.45	-19	19,079	-0.10%
2018/08/30	4	14.36	5	14.40	14.35	-1	19,020	-0.01%
2018/08/29	6	14.43	95	14.42	14.50	-89	19,044	-0.47%
2018/08/28	0	0.00	2	14.45	14.45	-2	19,145	-0.01%
2018/08/27	24	14.40	90	14.35	14.40	-66	19,145	-0.34%
2018/08/24	42	14.25	0	0.00	14.25	42	19,188	0.22%
2018/08/23	83	14.43	1	14.45	14.35	82	19,121	0.43%
2018/08/22	176	14.48	160	14.51	14.55	16	18,738	0.09%	大買/大賣/
2018/08/21	13	15.31	14.2	15.31	15.35	-1.2	17,223	-0.01%
2018/08/20	41	15.17	11	15.11	15.10	30	16,252	0.18%
2018/08/17	67	15.02	0.5	15.00	15.00	66.5	15,675	0.42%
2018/08/16	41	14.90	0	14.95	14.90	41	15,468	0.26%
2018/08/15	53	14.98	6	14.95	14.95	47	15,153	0.31%
2018/08/14	8	15.05	0	0.00	15.05	8	14,943	0.05%
2018/08/13	125.4	15.03	70	15.00	15.00	55.4	14,941	0.37%	大買/
2018/08/10	2	15.03	19.2	15.06	15.10	-17.2	14,706	-0.12%
2018/08/09	169	14.95	0	0.00	14.90	169	14,439	1.17%	大買/鉅額交易
2018/08/08	3	14.95	0	0.00	15.00	3	14,035	0.02%
2018/08/07	225	14.99	29	14.96	14.90	196	13,985	1.40%	大買/鉅額交易
2018/08/06	29	14.93	0	0.00	14.90	29	13,871	0.21%
2018/08/03	4	14.96	53.2	15.00	15.05	-49.2	13,540	-0.36%
2018/08/02	45	15.02	1	15.05	14.95	44	13,596	0.32%
2018/08/01	15	15.00	11	15.03	15.05	4	13,554	0.03%
2018/07/31	25	14.97	7	14.99	15.00	18	13,566	0.13%
2018/07/30	0.7	14.95	5	15.00	15.00	-4.3	13,363	-0.03%
2018/07/27	5	14.94	20	14.95	14.95	-15	13,338	-0.11%
2018/07/26	10	14.90	4	14.89	14.90	6	13,298	0.05%
2018/07/25	17	14.81	6	14.85	14.80	11	13,372	0.08%
2018/07/24	0	0.00	14.2	14.79	14.85	-14.2	13,485	-0.11%
2018/07/23	53	14.72	1	14.70	14.70	52	13,481	0.39%
2018/07/20	0	0.00	2	14.65	14.70	-2	13,498	-0.01%
2018/07/19	0	0.00	2	14.60	14.60	-2	13,516	-0.01%
2018/07/18	0	0.00	10	14.65	14.65	-10	13,543	-0.07%
2018/07/17	11	14.45	11	14.55	14.55	0	13,553	0.00%
2018/07/16	22	14.55	0.3	14.55	14.45	21.7	13,464	0.16%
2018/07/12	0	0.00	43	14.50	14.50	-43	13,436	-0.32%
2018/07/11	50	14.40	0	0.00	14.40	50	13,462	0.37%
2018/07/10	2	14.40	0	0.00	14.45	2	13,479	0.01%
2018/07/09	5	14.30	13.6	14.33	14.30	-8.6	13,454	-0.06%
2018/07/06	28	14.17	10	14.15	14.15	18	13,456	0.13%
2018/07/05	9	14.27	100	14.25	14.25	-91	13,373	-0.68%
2018/07/04	2	14.25	4	14.28	14.30	-2	13,504	-0.01%
2018/07/03	58	14.32	3.1	14.32	14.25	54.9	13,666	0.40%
2018/07/02	13	14.42	1	14.40	14.40	12	13,685	0.09%
2018/06/29	7	14.44	0	0.00	14.40	7	13,771	0.05%
2018/06/28	12	14.35	2	14.40	14.35	10	13,709	0.07%
2018/06/27	19	14.42	5.3	14.47	14.40	13.7	13,698	0.10%
2018/06/26	4	14.46	63	14.45	14.40	-59	13,809	-0.43%
2018/06/25	105	14.45	45.9	14.50	14.45	59.1	13,897	0.43%	大買/
2018/06/22	24	14.47	0	0.00	14.40	24	14,053	0.17%
2018/06/21	15	14.45	33	14.51	14.50	-18	14,121	-0.13%
2018/06/20	107	14.41	0	0.00	14.50	107	14,323	0.75%	大買/鉅額交易
2018/06/19	51	14.43	1	14.45	14.40	50	14,323	0.35%
2018/06/15	76	14.52	1	14.55	14.55	75	14,339	0.52%
2018/06/14	22	14.56	10	14.50	14.45	12	14,223	0.08%
2018/06/13	21.3	14.80	2	14.80	14.75	19.3	14,065	0.14%
2018/06/12	15	14.83	8	14.80	14.75	7	14,389	0.05%
2018/06/11	54	14.90	0	0.00	14.85	54	14,257	0.38%
2018/06/08	71	15.00	67.3	14.90	14.95	3.7	14,340	0.03%
2018/06/07	3.5	15.00	18	15.00	15.05	-14.5	14,243	-0.10%
2018/06/06	1	14.95	1	15.00	15.00	0	14,228	0.00%
2018/06/05	0.5	14.90	5	14.94	15.00	-4.5	14,115	-0.03%
2018/06/04	0	0.00	30	14.81	14.90	-30	13,903	-0.22%
2018/06/01	1	14.85	32	14.78	14.80	-31	13,808	-0.22%
2018/05/31	1	14.60	82	14.75	14.75	-81	13,701	-0.59%
2018/05/30	7	14.61	0	0.00	14.55	7	13,274	0.05%
2018/05/29	1	14.75	0	0.00	14.75	1	13,122	0.01%
2018/05/28	19	14.80	0.3	14.75	14.80	18.7	13,183	0.14%
2018/05/25	1	14.80	268.3	14.84	14.80	-267.3	13,337	-2.00%	大賣/鉅額交易
2018/05/24	1	14.80	389	14.80	14.85	-388	13,445	-2.89%	大賣/鉅額交易
2018/05/23	50	14.80	3	14.80	14.80	47	13,557	0.35%
2018/05/22	6	14.85	1	14.90	14.85	5	13,697	0.04%
2018/05/21	1	14.85	32	14.85	14.90	-31	13,831	-0.22%
2018/05/18	5	14.80	19.3	14.77	14.80	-14.3	13,868	-0.10%
2018/05/17	13	14.80	3	14.77	14.70	10	13,999	0.07%
2018/05/16	0	0.00	3	14.67	14.70	-3	14,038	-0.02%
2018/05/15	21	14.55	12	14.60	14.60	9	14,658	0.06%
2018/05/14	0	0.00	10	14.55	14.60	-10	15,487	-0.06%
2018/05/11	10	14.60	26	14.60	14.60	-16	15,514	-0.10%
2018/05/10	5	14.45	39	14.55	14.45	-34	15,325	-0.22%
2018/05/09	12	14.45	50	14.50	14.50	-38	15,161	-0.25%
2018/05/08	10	14.45	0	0.00	14.45	10	15,184	0.07%
2018/05/07	0.3	14.45	0	0.00	14.45	0.3	15,099	0.00%
2018/05/04	2	14.33	0	0.00	14.35	2	15,118	0.01%
2018/05/03	2	14.40	0	0.00	14.35	2	15,080	0.01%
2018/05/02	129.5	14.53	2	14.48	14.50	127.5	15,217	0.84%	大買/鉅額交易
2018/04/30	68	14.39	0	0.00	14.45	68	15,189	0.45%
2018/04/27	12	14.30	0	0.00	14.35	12	15,086	0.08%
2018/04/26	3	14.20	0.7	14.20	14.20	2.3	15,067	0.02%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	6	14.27	3	14.25	14.25	3	15,298	0.02%
2018/04/23	10	14.30	2	14.40	14.40	8	15,479	0.05%
2018/04/20	10	14.20	0.2	14.30	14.30	9.8	15,480	0.06%
2018/04/19	1	14.25	0	0.00	14.30	1	15,652	0.01%
2018/04/18	20	14.20	1	14.20	14.20	19	15,680	0.12%
2018/04/17	21	14.15	36	14.15	14.20	-15	15,783	-0.10%
2018/04/16	12	14.20	0	0.00	14.25	12	15,884	0.08%
2018/04/13	2	14.30	4	14.25	14.25	-2	16,225	-0.01%
2018/04/11	6	14.25	2	14.30	14.30	4	16,728	0.02%
2018/04/10	10	14.20	4.1	14.18	14.30	5.9	16,733	0.04%
2018/04/09	42	14.06	5	14.20	14.10	37	16,726	0.22%
2018/04/03	16	14.07	0	0.00	14.10	16	16,906	0.09%
2018/04/02	6	14.26	1	14.25	14.20	5	16,856	0.03%
2018/03/31	29	14.25	23	14.25	14.25	6	16,829	0.04%
2018/03/30	12	14.25	70	14.20	14.30	-58	16,996	-0.34%
2018/03/29	14	14.27	2	14.25	14.30	12	16,902	0.07%
2018/03/28	75	14.42	35	14.49	14.35	40	16,653	0.24%
2018/03/27	10	14.43	7	14.49	14.55	3	16,650	0.02%
2018/03/26	38	14.30	0	0.00	14.35	38	16,445	0.23%
2018/03/23	15	14.21	0	0.00	14.30	15	16,483	0.09%
2018/03/22	16	14.51	22	14.50	14.45	-6	16,264	-0.04%
2018/03/21	75	14.50	15.9	14.50	14.55	59.1	16,201	0.36%
2018/03/20	1,211	14.50	1	14.50	14.50	1,210	16,377	7.39%	大買/鉅額交易
2018/03/19	2.6	14.38	6	14.41	14.50	-3.4	16,415	-0.02%
2018/03/16	18	14.30	6	14.30	14.35	12	16,305	0.07%
2018/03/15	60	14.40	0	0.00	14.40	60	16,103	0.37%
2018/03/14	140	14.32	12	14.30	14.40	128	16,117	0.79%	大買/鉅額交易
2018/03/13	1	14.10	11	14.15	14.20	-10	16,075	-0.06%
2018/03/12	27	14.10	0	0.00	14.10	27	16,091	0.17%
2018/03/09	2.6	13.95	0	0.00	13.90	2.6	16,094	0.02%
2018/03/08	28	13.97	10	13.95	13.95	18	16,248	0.11%
2018/03/07	2	13.95	1	13.95	13.95	1	16,395	0.01%
2018/03/06	1	13.95	138.6	13.95	14.00	-137.6	16,793	-0.82%	大賣/鉅額交易
2018/03/05	3	13.98	0	0.00	13.95	3	17,297	0.02%
2018/03/02	7	13.99	25	14.00	14.00	-18	17,291	-0.10%
2018/03/01	57	14.14	0	0.00	14.15	57	17,253	0.33%
2018/02/27	3	14.12	2	14.20	14.20	1	17,216	0.01%
2018/02/26	8	14.13	0	0.00	14.10	8	17,084	0.05%
2018/02/23	6	14.08	8	14.04	14.20	-2	16,978	-0.01%
2018/02/22	12	13.90	3	13.92	13.90	9	17,347	0.05%
2018/02/21	5	13.89	0	0.00	14.00	5	17,795	0.03%
2018/02/12	20	13.75	34	13.75	13.70	-14	17,653	-0.08%
2018/02/09	71	13.54	7	13.47	13.60	64	17,554	0.36%
2018/02/08	19	13.65	26	13.75	13.65	-7	17,330	-0.04%
2018/02/07	20	13.62	50	13.80	13.50	-30	17,154	-0.17%
2018/02/06	86	13.65	49.2	13.77	13.45	36.8	16,510	0.22%
2018/02/05	7	14.31	0	0.00	14.30	7	15,559	0.04%
2018/02/02	501	14.55	1	14.60	14.60	500	15,368	3.25%	大買/鉅額交易
2018/02/01	4	14.69	36.8	14.65	14.70	-32.8	15,462	-0.21%
2018/01/31	13	14.55	65	14.56	14.70	-52	15,511	-0.34%
2018/01/30	1,001	14.65	10.9	14.69	14.60	990.1	15,320	6.46%	大買/鉅額交易
2018/01/29	11	14.75	0	0.00	14.75	11	15,281	0.07%
2018/01/26	0	0.00	10	14.80	14.75	-10	15,180	-0.07%
2018/01/25	3	14.70	5.1	14.72	14.80	-2.1	15,167	-0.01%
2018/01/24	1.9	14.68	55.8	14.69	14.70	-53.8	14,936	-0.36%
2018/01/23	500.3	14.70	15	14.73	14.75	485.3	14,840	3.27%	大買/鉅額交易
2018/01/22	9	14.75	10	14.80	14.80	-1	14,771	-0.01%
2018/01/19	0	0.00	110	14.71	14.80	-110	14,703	-0.75%	大賣/鉅額交易
2018/01/18	12	14.72	19	14.74	14.75	-7	14,634	-0.05%
2018/01/17	12	14.60	0	0.00	14.65	12	14,314	0.08%
2018/01/16	44	14.52	11	14.59	14.60	33	14,070	0.23%
2018/01/15	4	14.50	1	14.55	14.55	3	13,970	0.02%
2018/01/12	0	0.00	60	14.55	14.55	-60	13,894	-0.43%
2018/01/11	5.7	14.50	60.8	14.53	14.55	-55.1	13,779	-0.40%
2018/01/10	6	14.50	4.3	14.50	14.55	1.7	13,873	0.01%
2018/01/09	103	14.45	91	14.47	14.50	12	13,695	0.09%	大買/
2018/01/08	135	14.35	25	14.30	14.40	110	13,508	0.81%	大買/鉅額交易
2018/01/05	5.5	14.14	131.2	14.10	14.20	-125.7	13,336	-0.94%	大賣/鉅額交易
2018/01/04	135	14.09	10	14.05	14.05	125	13,532	0.92%	大買/鉅額交易
2018/01/03	35	14.07	195	14.05	14.10	-160	13,634	-1.17%	大賣/鉅額交易
2018/01/02	145	13.98	108	13.98	14.00	37	13,521	0.27%	大買/大賣/