台新金 (2887)-元大-南投券商分點個股進出

台股 » 個股 » 台新金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台新金

(2887)

可現股當沖

股價
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
56,815張
產業
上市金融類股
1936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	17.45	0	0.00	17.50	1	32,980	0.00%
2024/12/16	1	17.40	0	0.00	17.40	1	33,235	0.00%
2024/12/13	1.6	17.54	31	17.45	17.45	-29.4	33,617	-0.09%
2024/12/12	0.2	17.65	1	17.75	17.70	-0.8	34,125	0.00%
2024/12/11	0	17.70	1	17.65	17.55	-1	34,766	0.00%
2024/12/10	21.2	17.70	11.7	17.73	17.70	9.4	34,999	0.03%
2024/12/09	20.4	17.58	88.3	17.52	17.65	-68	35,042	-0.19%
2024/12/06	0	0.00	3	17.52	17.45	-3	35,104	-0.01%
2024/12/05	46.7	17.40	66.5	17.49	17.45	-19.8	35,083	-0.06%
2024/12/04	5	17.33	50	17.50	17.30	-45	35,252	-0.13%
2024/12/03	1.9	17.42	0	0.00	17.50	1.9	35,433	0.01%
2024/12/02	21	17.40	20	17.43	17.40	1	35,574	0.00%
2024/11/29	1	17.10	0	0.00	17.10	1	35,444	0.00%
2024/11/28	1	17.25	2	17.30	17.30	-1	35,580	0.00%
2024/11/27	16	17.50	0	0.00	17.45	16	35,919	0.04%
2024/11/26	19	17.54	0	0.00	17.55	19	36,247	0.05%
2024/11/25	45	17.42	20.1	17.45	18.00	24.9	36,551	0.07%
2024/11/22	0	0.00	21	17.40	17.35	-21	36,775	-0.06%
2024/11/21	0	0.00	1	17.25	17.25	-1	38,004	0.00%
2024/11/19	1	17.50	6.2	17.22	17.45	-5.2	37,524	-0.01%
2024/11/18	3.1	16.93	0	0.00	16.90	3.1	36,906	0.01%
2024/11/15	6.3	16.95	2	16.90	16.90	4.3	36,605	0.01%
2024/11/14	11.8	16.88	7	16.85	16.85	4.8	36,611	0.01%
2024/11/13	32	16.95	11	16.94	17.05	21	36,603	0.06%
2024/11/12	9	17.01	0	0.00	17.00	9	36,471	0.02%
2024/11/11	29	17.11	8	17.10	17.15	21	36,229	0.06%
2024/11/08	3	17.15	5	17.20	17.15	-2	36,643	-0.01%
2024/11/07	0.7	17.15	25	17.19	17.20	-24.3	36,810	-0.07%
2024/11/06	55.8	17.10	0	0.00	17.05	55.8	37,256	0.15%
2024/11/05	6	17.13	0	0.00	17.15	6	38,421	0.02%
2024/11/04	5	17.05	0	0.00	17.10	5	39,298	0.01%
2024/11/01	19	16.95	10	17.00	17.00	9	39,739	0.02%
2024/10/30	78.1	17.10	34	17.05	17.10	44.1	39,696	0.11%
2024/10/29	10	17.16	0	17.25	17.20	10	39,827	0.03%
2024/10/28	2	17.25	29	17.34	17.25	-27	40,039	-0.07%
2024/10/25	2.5	17.21	0	17.25	17.20	2.5	40,432	0.01%
2024/10/24	50.7	17.15	16.1	17.15	17.20	34.7	40,749	0.09%
2024/10/23	60.1	17.32	0	0.00	17.20	60.1	40,628	0.15%
2024/10/22	5	17.39	0	0.00	17.45	5	40,770	0.01%
2024/10/21	6.1	17.41	45	17.48	17.50	-38.9	40,886	-0.10%
2024/10/18	1.8	17.52	9	17.57	17.55	-7.2	40,979	-0.02%
2024/10/17	1	17.40	1	17.40	17.45	0	40,979	0.00%
2024/10/16	46	17.29	4.1	17.34	17.35	41.9	41,064	0.10%
2024/10/15	38.4	17.17	26.9	17.24	17.55	11.5	40,907	0.03%
2024/10/14	47.2	17.49	6.1	17.45	17.45	41.2	40,333	0.10%
2024/10/11	40.3	17.84	4	17.85	17.75	36.3	40,032	0.09%
2024/10/09	7.2	18.09	22	18.05	18.10	-14.8	39,619	-0.04%
2024/10/08	56	18.00	0	0.00	18.20	56	39,338	0.14%
2024/10/07	32	18.14	0	0.00	18.20	32	38,665	0.08%
2024/10/04	11.3	18.17	11	18.20	18.20	0.3	38,129	0.00%
2024/10/01	12	18.28	7	18.39	18.40	5	37,731	0.01%
2024/09/30	16	18.39	29.5	18.43	18.40	-13.5	37,817	-0.04%
2024/09/27	0	0.00	21	18.35	18.40	-21	37,502	-0.06%
2024/09/26	7.4	18.28	16.2	18.40	18.40	-8.8	37,099	-0.02%
2024/09/25	7.1	18.26	1	18.35	18.40	6.1	36,729	0.02%
2024/09/24	14	18.15	34.2	18.39	18.40	-20.2	36,267	-0.06%
2024/09/23	20	18.19	0	0.00	18.30	20	35,931	0.06%
2024/09/20	7.6	18.20	1.1	18.44	18.25	6.5	35,603	0.02%
2024/09/19	0.1	18.45	9.5	18.47	18.55	-9.4	34,261	-0.03%
2024/09/18	20.7	18.23	0	0.00	18.20	20.7	33,916	0.06%
2024/09/16	0.1	18.65	6	18.82	18.85	-5.9	33,031	-0.02%
2024/09/13	0.1	18.60	17.5	18.70	18.75	-17.4	32,831	-0.05%
2024/09/12	34.4	17.99	3	18.15	18.30	31.4	32,368	0.10%
2024/09/11	1.2	18.40	3.2	18.43	18.50	-2	31,480	-0.01%
2024/09/10	0.8	18.60	7.9	18.63	18.80	-7.1	30,926	-0.02%
2024/09/09	10.3	18.15	3	18.75	18.70	7.3	30,531	0.02%
2024/09/06	11.1	18.25	4	18.41	18.45	7.1	30,094	0.02%
2024/09/05	2.4	18.27	5.5	18.40	18.20	-3.1	30,048	-0.01%
2024/09/04	14.3	18.00	8	18.09	18.15	6.3	29,773	0.02%
2024/09/03	10.9	18.36	4.1	18.44	18.45	6.8	29,493	0.02%
2024/09/02	5.3	18.61	0.4	18.65	18.65	4.9	29,039	0.02%
2024/08/30	5.2	18.50	0	0.00	18.50	5.2	28,936	0.02%
2024/08/29	37.7	18.54	5.2	18.63	18.40	32.5	28,556	0.11%
2024/08/28	13.3	18.86	0.3	18.95	18.90	13	28,922	0.04%
2024/08/27	10.3	19.38	3	19.81	19.20	7.3	28,646	0.03%
2024/08/26	609	20.03	28	19.82	20.00	581	28,196	2.06%	大買/鉅額交易
2024/08/23	55.6	19.23	19.9	19.32	19.40	35.8	26,705	0.13%
2024/08/21	0	0.00	18.4	18.71	18.80	-18.4	25,357	-0.07%
2024/08/20	1	18.70	0	0.00	18.75	1	25,345	0.00%
2024/08/19	4	18.65	0	0.00	18.60	4	25,355	0.02%
2024/08/15	4	18.59	2.3	18.84	18.35	1.8	25,397	0.01%
2024/08/14	5	18.65	2	18.60	18.80	3	25,459	0.01%
2024/08/13	3	18.12	0	0.00	18.30	3	25,182	0.01%
2024/08/12	1.1	18.10	2	18.15	18.20	-0.9	25,343	0.00%
2024/08/09	11	18.08	1.2	18.03	17.90	9.8	25,444	0.04%
2024/08/08	3	17.47	0	0.00	17.70	3	24,965	0.01%
2024/08/07	20.1	17.41	6	17.45	17.50	14.1	24,861	0.06%
2024/08/06	66.2	17.33	41.6	17.30	17.55	24.6	24,460	0.10%
2024/08/05	101.3	19.03	36	19.13	18.80	65.3	23,277	0.28%	大買/
2024/08/02	10.8	19.88	23	20.02	20.10	-12.2	22,286	-0.05%
2024/08/01	9	20.19	9	20.13	20.15	0	21,886	0.00%
2024/07/31	1.6	20.34	174	20.35	20.30	-172.4	22,026	-0.78%	大賣/鉅額交易
2024/07/30	2.4	20.20	12.1	20.24	20.20	-9.7	22,229	-0.04%
2024/07/29	4	20.18	11	20.08	20.40	-7	21,964	-0.03%
2024/07/26	8	19.93	10	19.92	20.05	-2	21,817	-0.01%
2024/07/23	15	19.90	0	0.00	20.00	15	21,867	0.07%
2024/07/22	1.4	19.44	463	19.50	19.60	-461.6	21,694	-2.13%	大賣/鉅額交易
2024/07/19	4	19.59	0	19.75	19.75	4	21,228	0.02%
2024/07/18	10.6	19.86	0	0.00	19.95	10.6	20,811	0.05%
2024/07/17	13.6	19.97	64.1	19.90	19.90	-50.5	20,427	-0.25%
2024/07/16	6.4	19.93	0	0.00	20.00	6.4	20,147	0.03%
2024/07/15	9	20.04	0.1	20.00	20.00	8.9	20,277	0.04%
2024/07/12	13	19.99	4	19.99	20.05	9	20,139	0.04%
2024/07/11	1	19.95	8	19.98	19.95	-7	19,904	-0.04%
2024/07/10	6	19.75	11	19.75	19.75	-5	19,949	-0.03%
2024/07/09	17	19.53	7.1	19.56	19.60	9.9	19,846	0.05%
2024/07/08	2	19.40	3.1	19.35	19.50	-1	19,801	-0.01%
2024/07/05	2	19.28	2	19.25	19.25	0	19,579	0.00%
2024/07/04	1.3	19.23	45.1	19.30	19.30	-43.8	19,682	-0.22%
2024/07/03	2.3	19.01	124	19.02	19.20	-121.7	19,525	-0.62%	大賣/鉅額交易
2024/07/02	5.3	18.80	2.1	18.80	18.80	3.2	19,103	0.02%
2024/07/01	0	0.00	1	18.86	18.85	-1	19,094	-0.01%
2024/06/28	1	18.75	0.1	18.85	18.85	0.9	19,050	0.00%
2024/06/27	1	18.70	0	0.00	18.75	1	18,919	0.01%
2024/06/26	1	18.80	0.8	18.82	18.80	0.2	18,980	0.00%
2024/06/25	27	18.90	11	18.93	18.95	16	18,957	0.08%
2024/06/24	3	18.70	3	18.75	18.75	0	18,753	0.00%
2024/06/21	1.3	18.70	5.3	18.70	18.70	-4	18,749	-0.02%
2024/06/20	18	18.65	0.5	18.67	18.60	17.5	18,392	0.10%
2024/06/19	2	18.73	0	0.00	18.65	2	18,273	0.01%
2024/06/18	25	18.60	21.1	18.65	18.65	3.9	18,175	0.02%
2024/06/17	0.2	18.80	0	0.00	18.70	0.2	18,037	0.00%
2024/06/14	6.9	18.69	0	0.00	18.75	6.9	18,158	0.04%
2024/06/13	1	18.65	5	18.65	18.60	-4	18,194	-0.02%
2024/06/12	1.5	18.61	3.1	18.65	18.55	-1.7	18,697	-0.01%
2024/06/07	1	18.75	70	18.79	18.80	-69	19,049	-0.36%
2024/06/06	1.2	18.60	46	18.61	18.60	-44.8	18,974	-0.24%
2024/06/05	0	0.00	8	18.45	18.40	-8	18,826	-0.04%
2024/06/04	3.4	18.34	0	0.00	18.40	3.4	18,999	0.02%
2024/06/03	1.1	18.55	2	18.50	18.50	-0.9	18,959	0.00%
2024/05/31	0.7	18.50	5	18.45	18.40	-4.3	19,205	-0.02%
2024/05/30	3.2	18.26	0	0.00	18.25	3.2	18,493	0.02%
2024/05/29	59.1	18.39	0	18.40	18.30	59.1	18,366	0.32%
2024/05/28	60	18.50	21.2	18.59	18.60	38.9	18,106	0.21%
2024/05/27	11.2	18.57	1.4	18.60	18.50	9.8	18,210	0.05%
2024/05/24	1.1	18.65	0.4	18.65	18.60	0.6	18,198	0.00%
2024/05/23	6.5	18.69	2.3	18.79	18.70	4.2	18,108	0.02%
2024/05/22	2	18.80	10	18.90	18.90	-8	18,049	-0.04%
2024/05/21	4.7	18.78	2	18.80	18.85	2.7	17,948	0.02%
2024/05/20	0.1	18.95	7.3	18.89	19.00	-7.2	17,795	-0.04%
2024/05/17	2.7	18.80	1	18.80	18.90	1.7	17,642	0.01%
2024/05/16	16	18.76	2	18.78	18.80	14	17,596	0.08%
2024/05/15	2.5	18.71	24.2	18.80	18.70	-21.7	17,380	-0.12%
2024/05/14	5.3	18.65	0.7	18.70	18.70	4.6	17,401	0.03%
2024/05/13	5	18.70	31	18.77	18.80	-26	17,431	-0.15%
2024/05/10	6	18.74	23.8	18.73	18.80	-17.8	17,250	-0.10%
2024/05/09	3.3	18.62	2.1	18.70	18.50	1.2	17,114	0.01%
2024/05/08	1	18.60	47	18.63	18.70	-46	17,073	-0.27%
2024/05/07	17.1	18.66	0	0.00	18.70	17.1	17,091	0.10%
2024/05/06	6.5	18.74	53	18.57	18.80	-46.5	16,864	-0.28%
2024/05/03	10.1	18.35	54	18.36	18.35	-43.9	16,341	-0.27%
2024/05/02	2.9	18.09	1	18.00	18.05	1.8	15,614	0.01%
2024/04/30	7	18.04	15.1	18.12	17.95	-8.1	15,503	-0.05%
2024/04/29	406	17.90	21.1	17.89	17.85	384.9	15,211	2.53%	大買/鉅額交易
2024/04/26	0	0.00	5.5	17.70	17.60	-5.5	14,926	-0.04%
2024/04/25	19.5	17.59	0	0.00	17.45	19.5	15,025	0.13%
2024/04/24	1	17.65	0	0.00	17.65	1	15,211	0.01%
2024/04/23	0	0.00	1	17.75	17.70	-1	15,631	-0.01%
2024/04/22	0	17.60	52	17.63	17.65	-52	15,962	-0.33%
2024/04/19	35.6	17.37	0	0.00	17.35	35.6	15,924	0.22%
2024/04/18	2.1	17.60	5	17.60	17.60	-2.9	15,600	-0.02%
2024/04/17	28	17.45	20	17.65	17.55	8	15,465	0.05%
2024/04/16	52	17.64	0	0.00	17.40	52	15,357	0.34%
2024/04/15	37	17.85	4	17.88	17.85	33	14,865	0.22%
2024/04/12	32.3	17.91	0	0.00	17.90	32.3	14,797	0.22%
2024/04/11	17	18.01	0	0.00	18.00	17	14,551	0.12%
2024/04/10	0.5	18.10	3	18.10	18.10	-2.6	14,512	-0.02%
2024/04/09	0.1	18.10	0	0.00	18.10	0.1	14,490	0.00%
2024/04/08	1	18.05	2.9	18.07	18.05	-1.9	14,371	-0.01%
2024/04/03	33	17.98	0	0.00	17.90	33	14,267	0.23%
2024/04/02	1.5	18.05	0.5	18.05	18.05	1	14,268	0.01%
2024/04/01	0	0.00	1.4	18.01	18.05	-1.4	14,313	-0.01%
2024/03/29	3	18.00	2	18.05	18.00	1	14,282	0.01%
2024/03/28	2	18.00	0	0.00	17.95	2	14,097	0.01%
2024/03/27	30	18.05	0	0.00	18.05	30	14,000	0.21%
2024/03/25	15.1	18.00	4	18.00	17.95	11.1	14,023	0.08%
2024/03/22	3	18.05	0.6	18.05	18.05	2.4	14,188	0.02%
2024/03/21	0	0.00	3	18.08	18.05	-3	14,184	-0.02%
2024/03/20	5	17.85	13	17.90	17.85	-8	14,344	-0.06%
2024/03/19	7.1	17.94	0	17.95	17.90	7.1	14,461	0.05%
2024/03/18	9	18.09	11	18.10	18.10	-2	14,282	-0.01%
2024/03/15	4	17.99	21	18.02	18.15	-17	14,187	-0.12%
2024/03/14	1	18.05	42.6	18.14	18.20	-41.5	13,639	-0.30%
2024/03/13	5	17.88	11	17.90	17.95	-6	13,230	-0.05%
2024/03/12	0.6	17.80	6.8	17.89	17.90	-6.3	13,031	-0.05%
2024/03/11	16	17.81	3	17.95	17.80	13	12,987	0.10%
2024/03/08	0	0.00	5.9	17.75	17.85	-5.9	12,960	-0.05%
2024/03/07	0	0.00	2.2	17.70	17.70	-2.2	12,762	-0.02%
2024/03/06	9.5	17.64	4	17.66	17.70	5.5	12,726	0.04%
2024/03/05	7	17.35	4	17.35	17.30	3	12,922	0.02%
2024/03/04	3.2	17.35	1.5	17.38	17.35	1.7	12,936	0.01%
2024/03/01	3	17.37	1	17.40	17.35	2	13,014	0.02%
2024/02/29	10	17.28	2	17.30	17.40	8	12,970	0.06%
2024/02/27	15	17.21	2	17.25	17.25	13	12,722	0.10%
2024/02/26	2.3	17.26	0.6	17.30	17.25	1.7	12,521	0.01%
2024/02/23	14.1	17.37	11	17.35	17.30	3.1	12,491	0.02%
2024/02/22	4	17.39	26	17.40	17.40	-22	12,768	-0.17%
2024/02/21	4	17.35	1	17.40	17.45	3	12,805	0.02%
2024/02/20	3.2	17.33	15	17.38	17.35	-11.8	12,877	-0.09%
2024/02/19	6.2	17.30	15	17.32	17.35	-8.8	12,892	-0.07%
2024/02/16	16.5	17.17	12	17.20	17.15	4.5	13,054	0.03%
2024/02/15	4	17.21	4	17.25	17.15	0	12,978	0.00%
2024/02/05	31.5	17.08	0	0.00	17.10	31.5	12,700	0.25%
2024/02/02	4.1	17.18	0	0.00	17.20	4.1	12,592	0.03%
2024/02/01	0	0.00	1	17.30	17.25	-1	12,547	-0.01%
2024/01/31	3.1	17.15	2	17.18	17.15	1.1	12,472	0.01%
2024/01/30	15.1	17.16	0	0.00	17.15	15.1	12,405	0.12%
2024/01/29	23	17.35	2	17.40	17.35	21	12,384	0.17%
2024/01/26	1	17.20	1	17.35	17.40	0	12,414	0.00%
2024/01/25	5.2	17.21	0	0.00	17.20	5.2	12,448	0.04%
2024/01/24	2	17.20	1	17.20	17.20	1	12,455	0.01%
2024/01/23	2.3	17.08	0	0.00	17.05	2.3	12,547	0.02%
2024/01/22	16.3	17.04	0.4	17.20	17.00	15.9	12,592	0.13%
2024/01/19	9	17.12	3	17.15	17.10	6	12,352	0.05%
2024/01/18	6.2	17.04	0	0.00	17.00	6.2	12,316	0.05%
2024/01/17	83.3	17.02	35	17.15	17.00	48.3	12,096	0.40%
2024/01/16	22.2	17.37	0	17.45	17.30	22.2	11,685	0.19%
2024/01/15	16	17.63	0	0.00	17.60	16	11,373	0.14%
2024/01/12	5.7	17.68	0	0.00	17.65	5.7	11,592	0.05%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	3	17.80	1	17.80	17.80	2	11,572	0.02%
2024/01/08	0	0.00	5	18.00	17.95	-5	11,642	-0.04%
2024/01/05	2.9	17.87	0	0.00	17.85	2.9	11,664	0.02%
2024/01/04	5.2	17.95	4.1	17.88	17.85	1.1	11,833	0.01%
2024/01/03	12.4	17.85	2	17.85	17.85	10.4	12,183	0.09%
2024/01/02	2.1	18.05	0	0.00	18.05	2.1	12,114	0.02%
2023/12/29	0	0.00	5.5	18.05	18.10	-5.5	12,174	-0.05%
2023/12/28	0.4	18.03	3.3	18.00	18.10	-2.9	12,355	-0.02%
2023/12/26	1.9	17.90	1	17.90	17.90	0.9	12,182	0.01%
2023/12/25	17.3	17.70	0.4	17.80	17.80	16.9	12,226	0.14%
2023/12/20	1.3	17.81	35.9	17.85	17.70	-34.6	12,352	-0.28%
2023/12/19	34.2	17.79	6	17.74	17.75	28.2	12,298	0.23%
2023/12/18	6	17.85	0	0.00	17.85	6	12,356	0.05%
2023/12/15	11	17.85	14.2	17.96	17.85	-3.2	12,346	-0.03%
2023/12/13	2	17.93	10	17.93	17.95	-8	11,809	-0.07%
2023/12/12	0.4	17.95	0	0.00	18.00	0.4	12,162	0.00%
2023/12/11	8	17.90	0.1	17.90	18.00	7.9	12,318	0.06%
2023/12/08	6.8	17.91	0	0.00	17.90	6.8	12,307	0.06%
2023/12/07	3.1	17.92	0	0.00	18.00	3.1	12,294	0.03%
2023/12/06	0.2	18.00	25	18.00	18.00	-24.8	12,337	-0.20%
2023/12/05	36.4	17.90	0	0.00	17.90	36.4	12,315	0.30%
2023/12/04	9.7	18.04	0	0.00	18.00	9.7	12,347	0.08%
2023/12/01	10.2	18.05	2.9	18.10	18.00	7.4	12,427	0.06%
2023/11/30	0.4	18.13	10	18.30	18.30	-9.6	12,330	-0.08%
2023/11/29	2.1	18.10	0.2	18.10	18.05	1.9	11,815	0.02%
2023/11/28	0.1	18.10	8	18.16	18.15	-7.9	11,684	-0.07%
2023/11/24	0	0.00	1	18.05	18.10	-1	11,906	-0.01%
2023/11/22	0.1	18.15	0	18.20	18.10	0.1	12,042	0.00%
2023/11/21	0.1	18.25	76	18.22	18.30	-75.9	12,090	-0.63%
2023/11/20	60.4	17.93	4.5	18.01	18.05	55.9	11,794	0.47%
2023/11/17	0	18.00	0	0.00	18.00	0	11,754	0.00%
2023/11/15	6.1	17.96	5	17.94	18.00	1.1	11,566	0.01%
2023/11/14	5.7	17.84	11.2	17.85	17.85	-5.5	11,403	-0.05%
2023/11/13	0.1	17.80	0	17.80	17.80	0	11,644	0.00%
2023/11/10	1	17.70	0.6	17.75	17.70	0.4	11,971	0.00%
2023/11/09	1	17.80	0	0.00	17.75	1	12,118	0.01%
2023/11/08	0	0.00	1	17.85	17.85	-1	12,371	-0.01%
2023/11/07	4.1	17.82	1.1	17.85	17.80	3	12,486	0.02%
2023/11/06	4.4	17.89	5	17.80	17.85	-0.6	12,560	0.00%
2023/11/03	1	17.70	0	0.00	17.65	1	12,458	0.01%
2023/11/02	0.1	17.45	0	0.00	17.55	0.1	12,514	0.00%
2023/11/01	0.5	17.20	0	0.00	17.25	0.5	12,486	0.00%
2023/10/31	10.5	17.22	6.1	17.25	17.25	4.4	12,588	0.04%
2023/10/30	13.5	17.32	0	0.00	17.35	13.5	12,795	0.11%
2023/10/27	3.3	17.46	30	17.45	17.45	-26.7	12,687	-0.21%
2023/10/26	7.3	17.44	2	17.40	17.40	5.3	12,998	0.04%
2023/10/25	3	17.58	0	0.00	17.60	3	13,029	0.02%
2023/10/24	32	17.45	4	17.45	17.60	28	13,323	0.21%
2023/10/23	2	17.60	4	17.61	17.60	-2	13,889	-0.01%
2023/10/20	8.5	17.49	0.2	17.80	17.75	8.3	14,553	0.06%
2023/10/19	0.1	17.85	7	17.89	17.80	-6.9	14,648	-0.05%
2023/10/18	0	17.90	0	0.00	17.90	0	14,787	0.00%
2023/10/17	3.1	17.85	0	0.00	17.85	3.1	14,959	0.02%
2023/10/16	0	0.00	4	17.85	17.90	-4	15,150	-0.03%
2023/10/13	6	17.93	9	17.90	17.90	-3	15,439	-0.02%
2023/10/12	0.8	17.91	21.1	17.97	18.00	-20.3	15,603	-0.13%
2023/10/11	7.6	17.67	36.5	17.69	17.80	-28.9	15,620	-0.19%
2023/10/06	1.1	17.71	0	0.00	17.75	1.1	15,340	0.01%
2023/10/05	6	17.63	2	17.65	17.65	4	15,440	0.03%
2023/10/04	19.3	17.57	9	17.55	17.60	10.3	15,467	0.07%
2023/10/03	2	17.78	0	0.00	17.80	2	15,401	0.01%
2023/10/02	1	17.85	3.5	17.89	17.85	-2.5	15,831	-0.02%
2023/09/28	0.6	17.95	0	0.00	17.90	0.6	16,289	0.00%
2023/09/27	2	17.88	0	0.00	17.90	2	16,292	0.01%
2023/09/26	2	17.83	0	0.00	17.80	2	16,234	0.01%
2023/09/25	1	17.80	70	17.85	17.85	-69	16,194	-0.43%
2023/09/22	2.1	17.75	0	0.00	17.75	2.1	16,425	0.01%
2023/09/21	16.8	17.81	4	17.70	17.80	12.8	16,478	0.08%
2023/09/20	7.3	18.05	2.3	18.02	18.00	4.9	16,294	0.03%
2023/09/19	1	18.10	0	0.00	18.10	1	16,307	0.01%
2023/09/18	0.3	18.20	4	18.18	18.20	-3.7	16,455	-0.02%
2023/09/15	1.4	18.15	5	18.21	18.30	-3.7	16,608	-0.02%
2023/09/14	2	18.00	67	18.05	18.15	-65	16,338	-0.40%
2023/09/13	0.9	17.85	5	17.80	17.80	-4.1	16,301	-0.03%
2023/09/12	0	0.00	2	17.80	17.85	-2	16,570	-0.01%
2023/09/11	9.2	17.75	0	17.80	17.75	9.2	16,623	0.06%
2023/09/08	14	17.71	0	0.00	17.75	14	16,706	0.08%
2023/09/07	6	17.78	8	17.80	17.75	-2	16,902	-0.01%
2023/09/06	9.7	17.82	0	0.00	17.85	9.7	17,075	0.06%
2023/09/05	3.1	17.99	0.1	18.00	17.95	3	17,214	0.02%
2023/09/04	0.7	18.08	0	0.00	18.00	0.7	17,298	0.00%
2023/09/01	5.1	18.00	0	18.00	17.90	5.1	17,433	0.03%
2023/08/31	18.6	18.02	2.3	18.03	17.80	16.3	17,611	0.09%
2023/08/30	1.5	18.10	0	0.00	18.05	1.5	17,572	0.01%
2023/08/29	8.2	17.96	6.5	17.96	17.95	1.7	17,659	0.01%
2023/08/28	5.4	17.81	0.5	17.95	17.80	4.9	17,779	0.03%
2023/08/25	11	17.76	0.8	17.85	17.75	10.3	18,306	0.06%
2023/08/24	2.6	17.81	5	17.80	17.80	-2.4	18,424	-0.01%
2023/08/22	2	17.78	0	0.00	17.80	2	18,493	0.01%
2023/08/21	0	0.00	2	17.78	17.80	-2	18,684	-0.01%
2023/08/18	1.3	17.66	0	0.00	17.65	1.3	18,774	0.01%
2023/08/17	27	17.47	0	0.00	17.60	27	18,912	0.14%
2023/08/16	12.1	17.55	99	17.55	17.65	-86.9	18,805	-0.46%
2023/08/15	5.9	18.06	3	18.10	17.90	2.9	18,815	0.02%
2023/08/14	14	18.09	0.1	18.15	18.10	13.9	18,946	0.07%
2023/08/11	11.1	18.35	17	18.35	18.35	-5.9	19,084	-0.03%
2023/08/10	1	18.25	11	18.25	18.20	-10	19,166	-0.05%
2023/08/09	1	18.25	2	18.30	18.30	-1	19,246	-0.01%
2023/08/08	6.1	18.22	0	0.00	18.15	6.1	19,430	0.03%
2023/08/07	0.5	18.35	0.2	18.35	18.30	0.3	19,599	0.00%
2023/08/02	3	18.27	0	0.00	18.20	3	19,825	0.02%
2023/08/01	0.5	18.35	2	18.35	18.35	-1.5	20,109	-0.01%
2023/07/31	11.9	18.28	49.6	18.35	18.25	-37.7	20,128	-0.19%
2023/07/28	13	18.26	3	18.27	18.30	10	19,804	0.05%
2023/07/27	23.5	18.28	5.1	18.39	18.35	18.4	19,669	0.09%
2023/07/26	30.5	18.31	67.6	18.36	18.40	-37.1	19,388	-0.19%
2023/07/25	27.5	19.26	16.2	19.26	19.30	11.3	18,844	0.06%
2023/07/24	27.4	19.18	2.2	19.25	19.15	25.2	18,061	0.14%
2023/07/20	50	19.26	24	19.33	19.35	26	17,628	0.15%
2023/07/19	1.1	19.30	10	19.25	19.25	-8.9	17,394	-0.05%
2023/07/18	13	19.35	23	19.40	19.40	-10	17,223	-0.06%
2023/07/17	0	19.15	27.5	19.10	19.20	-27.5	16,966	-0.16%
2023/07/14	2.3	18.99	2.1	18.98	19.05	0.2	16,817	0.00%
2023/07/13	1	18.90	7.1	18.93	18.85	-6.1	16,762	-0.04%
2023/07/12	1	18.80	0	0.00	18.85	1	16,749	0.01%
2023/07/11	0	0.00	6.5	18.77	18.85	-6.5	16,703	-0.04%
2023/07/10	2	18.45	1.1	18.45	18.35	0.9	16,760	0.01%
2023/07/07	22.9	18.18	0	18.25	18.25	22.8	16,722	0.14%
2023/07/06	63.4	18.54	209	18.50	18.50	-145.6	16,296	-0.89%	大賣/鉅額交易
2023/07/05	10	18.90	0	0.00	18.90	10	15,851	0.06%
2023/07/04	1.3	18.96	1	18.95	18.90	0.3	15,812	0.00%
2023/07/03	2.4	18.99	301	18.95	19.00	-298.6	15,921	-1.88%	大賣/鉅額交易
2023/06/30	7	18.89	1	18.90	18.90	6	16,122	0.04%
2023/06/29	5	19.00	0	0.00	19.00	5	15,940	0.03%
2023/06/28	8	19.05	0	0.00	19.05	8	15,971	0.05%
2023/06/27	9.5	19.14	2	19.13	19.10	7.4	15,953	0.05%
2023/06/26	2	19.05	0	0.00	19.15	2	15,913	0.01%
2023/06/21	1	18.95	7.1	19.12	19.15	-6.1	15,828	-0.04%
2023/06/20	2.2	19.00	8	19.00	19.00	-5.8	15,758	-0.04%
2023/06/19	7.9	18.88	0.2	18.93	18.90	7.7	15,734	0.05%
2023/06/16	0.2	19.00	7	19.01	19.00	-6.8	15,604	-0.04%
2023/06/15	2	19.00	1	19.05	19.00	1	15,277	0.01%
2023/06/14	5	19.00	0	0.00	19.10	5	15,328	0.03%
2023/06/13	2.7	18.96	0.6	18.99	19.00	2.1	15,594	0.01%
2023/06/12	13.1	19.13	5	18.95	19.00	8.1	15,505	0.05%
2023/06/09	0.2	19.05	55.5	19.02	19.05	-55.3	15,373	-0.36%
2023/06/08	0	0.00	1	18.85	18.85	-1	15,354	-0.01%
2023/06/07	1	18.70	19	18.77	18.80	-18	15,447	-0.12%
2023/06/06	0	0.00	2	18.70	18.65	-2	15,425	-0.01%
2023/06/05	7	18.65	15	18.74	18.65	-8	15,289	-0.05%
2023/06/02	0	18.45	6	18.40	18.45	-6	14,997	-0.04%
2023/06/01	1	18.35	0	0.00	18.35	1	14,973	0.01%
2023/05/31	4	18.43	5	18.45	18.35	-1	14,857	-0.01%
2023/05/30	13	18.50	3.5	18.49	18.45	9.5	14,350	0.07%
2023/05/29	1	18.40	1	18.40	18.40	0	14,320	0.00%
2023/05/26	4	18.29	15	18.31	18.35	-11	14,433	-0.08%
2023/05/25	62	18.45	1	18.35	18.35	61	14,407	0.42%
2023/05/24	12.5	18.65	2	18.65	18.70	10.5	14,324	0.07%
2023/05/23	15	18.70	29	18.70	18.75	-14	14,269	-0.10%
2023/05/22	516	18.55	1	18.50	18.55	515	14,224	3.62%	大買/鉅額交易
2023/05/19	5.1	18.35	0.2	18.40	18.45	4.9	14,108	0.03%
2023/05/18	5.6	18.46	3	18.47	18.45	2.6	13,810	0.02%
2023/05/17	5	18.46	16	18.53	18.50	-11	13,565	-0.08%
2023/05/16	2.1	18.32	11	18.40	18.40	-8.9	13,236	-0.07%
2023/05/15	25.2	18.07	1	18.20	18.15	24.2	13,112	0.18%
2023/05/12	1	18.20	1	18.30	18.25	0	12,994	0.00%
2023/05/11	0	0.00	116	18.24	18.30	-116	12,811	-0.91%	大賣/鉅額交易
2023/05/10	1	18.00	17	18.06	18.10	-16	12,569	-0.13%
2023/05/09	3.1	17.93	15.2	17.97	18.05	-12.1	12,450	-0.10%
2023/05/08	6.5	17.97	14.3	18.11	17.95	-7.8	12,451	-0.06%
2023/05/05	2.8	17.49	38	17.49	17.55	-35.2	11,896	-0.30%
2023/05/04	1	17.30	0	0.00	17.35	1	11,959	0.01%
2023/05/02	10	17.25	0	0.00	17.35	10	12,515	0.08%
2023/04/28	2	17.25	0	0.00	17.30	2	13,234	0.02%
2023/04/26	10	17.20	12	17.21	17.25	-2	13,306	-0.02%
2023/04/25	10.5	17.18	10.2	17.25	17.10	0.3	13,272	0.00%
2023/04/24	0	0.00	2	17.15	17.20	-2	13,242	-0.02%
2023/04/21	0	0.00	21	17.10	17.15	-21	13,345	-0.16%
2023/04/20	2	16.95	5	17.00	17.05	-3	13,389	-0.02%
2023/04/19	3	17.18	8.6	17.12	17.15	-5.6	13,584	-0.04%
2023/04/18	0	17.15	64	17.21	17.25	-64	13,559	-0.47%
2023/04/17	0.9	17.15	0.4	17.15	17.20	0.5	13,584	0.00%
2023/04/14	1	17.05	27	17.15	17.15	-26	13,573	-0.19%
2023/04/13	0	0.00	32	17.00	17.10	-32	13,492	-0.24%
2023/04/12	3	16.87	36.1	16.89	16.95	-33.1	13,471	-0.25%
2023/04/11	0.6	16.80	5	16.80	16.80	-4.4	13,485	-0.03%
2023/04/10	0	0.00	10	16.65	16.70	-10	13,434	-0.07%
2023/04/07	1.6	16.60	4	16.65	16.65	-2.4	13,413	-0.02%
2023/04/06	0.7	16.60	0	16.60	16.65	0.7	13,351	0.00%
2023/03/31	0.1	16.50	38.1	16.57	16.60	-38	13,222	-0.29%
2023/03/30	1.1	16.35	0	0.00	16.40	1.1	13,032	0.01%
2023/03/29	0.3	16.45	0	0.00	16.40	0.3	12,965	0.00%
2023/03/28	6	16.44	9.5	16.43	16.40	-3.5	12,936	-0.03%
2023/03/27	3	16.45	7	16.45	16.45	-4	13,154	-0.03%
2023/03/24	0	0.00	32.5	16.50	16.50	-32.5	13,338	-0.24%
2023/03/23	0	0.00	6	16.46	16.50	-6	13,318	-0.05%
2023/03/22	0.1	16.20	30.4	16.30	16.30	-30.3	13,301	-0.23%
2023/03/21	4.3	16.07	4.1	16.08	16.05	0.2	13,431	0.00%
2023/03/20	4.9	15.96	4.1	16.00	15.95	0.7	13,557	0.01%
2023/03/17	0.4	15.86	21	15.81	16.00	-20.6	13,642	-0.15%
2023/03/16	24.3	15.64	5	15.65	15.60	19.3	13,590	0.14%
2023/03/15	7.8	15.95	6	15.98	15.85	1.8	13,437	0.01%
2023/03/14	11.4	15.86	3	15.85	15.85	8.4	13,466	0.06%
2023/03/13	6.4	15.93	2.5	16.07	16.15	3.9	13,336	0.03%
2023/03/10	22.1	16.16	71.4	16.15	16.15	-49.4	13,157	-0.38%
2023/03/09	19.1	16.39	26	16.55	16.45	-7	13,143	-0.05%
2023/03/08	2.3	16.45	9.3	16.48	16.50	-7.1	13,735	-0.05%
2023/03/07	1	16.45	1.8	16.48	16.50	-0.8	13,888	-0.01%
2023/03/06	1	16.30	11.3	16.36	16.40	-10.3	14,024	-0.07%
2023/03/03	4.7	16.28	6	16.26	16.30	-1.3	14,048	-0.01%
2023/03/02	2	16.30	1	16.40	16.35	1	14,129	0.01%
2023/03/01	3	16.33	0	0.00	16.35	3	14,146	0.02%
2023/02/24	5.5	16.47	0.7	16.55	16.45	4.9	14,069	0.03%
2023/02/23	0	0.00	1.1	16.55	16.55	-1.1	13,957	-0.01%
2023/02/22	1	16.45	0	0.00	16.55	1	13,983	0.01%
2023/02/21	4	16.50	1	16.50	16.55	3	13,997	0.02%
2023/02/20	0	16.60	5	16.60	16.60	-5	14,097	-0.04%
2023/02/17	1	16.30	0	0.00	16.40	1	14,088	0.01%
2023/02/16	0	0.00	2	16.30	16.25	-2	14,384	-0.01%
2023/02/15	1.2	16.31	0	0.00	16.25	1.2	14,727	0.01%
2023/02/14	3	16.30	1	16.30	16.35	2	14,756	0.01%
2023/02/13	0	0.00	0.4	16.30	16.30	-0.4	14,931	0.00%
2023/02/10	15	16.15	5.2	16.20	16.15	9.8	14,936	0.07%
2023/02/09	0.1	16.20	0	0.00	16.20	0.1	15,105	0.00%
2023/02/08	3	16.10	0	0.00	16.10	3	15,129	0.02%
2023/02/07	2.2	16.11	0	0.00	16.10	2.2	15,186	0.01%
2023/02/06	2	16.20	0	0.00	16.15	2	15,170	0.01%
2023/02/03	0	0.00	3	16.27	16.30	-3	15,075	-0.02%
2023/02/02	3	16.25	10	16.25	16.25	-7	15,352	-0.05%
2023/02/01	5	16.14	0.4	16.25	16.25	4.6	15,289	0.03%
2023/01/31	14	16.26	0	0.00	16.25	14	15,294	0.09%
2023/01/30	2.5	16.14	114	16.14	16.70	-111.5	15,051	-0.74%	大賣/鉅額交易
2023/01/17	1	15.80	2.8	15.80	15.80	-1.8	14,385	-0.01%
2023/01/13	0	0.00	2.5	15.65	15.70	-2.5	14,392	-0.02%
2023/01/12	0.5	15.55	0	0.00	15.55	0.5	14,962	0.00%
2023/01/11	4	15.65	0	0.00	15.60	4	15,264	0.03%
2023/01/09	0	0.00	15	15.60	15.65	-15	15,354	-0.10%
2023/01/06	4	15.40	0.3	15.40	15.35	3.7	15,292	0.02%
2023/01/04	4	15.00	4	15.15	15.20	0	15,590	0.00%
2023/01/03	4	15.04	3	15.10	15.10	1	15,843	0.01%
2022/12/30	8.5	15.11	5	15.20	15.10	3.5	15,943	0.02%
2022/12/29	2	14.93	0	0.00	15.05	2	15,880	0.01%
2022/12/28	3.8	15.11	0	0.00	15.05	3.8	15,941	0.02%
2022/12/26	0.2	15.15	0	0.00	15.10	0.2	16,362	0.00%
2022/12/23	0	15.10	0	0.00	15.20	0	16,666	0.00%
2022/12/22	0.5	15.20	0	0.00	15.20	0.5	17,096	0.00%
2022/12/21	4	14.99	0	0.00	15.05	4	17,462	0.02%
2022/12/20	0.1	15.18	1	15.20	15.00	-0.9	17,669	0.00%
2022/12/19	0	0.00	2	15.08	15.25	-2	17,914	-0.01%
2022/12/16	1	15.10	0	0.00	15.00	1	17,808	0.01%
2022/12/15	0	0.00	1	15.05	15.10	-1	17,895	-0.01%
2022/12/14	0	0.00	31	15.00	15.10	-31	18,180	-0.17%
2022/12/13	3	14.90	16.7	14.96	14.95	-13.7	18,267	-0.08%
2022/12/12	1	14.85	0	0.00	14.90	1	18,118	0.01%
2022/12/09	0	0.00	2	15.00	15.05	-2	18,529	-0.01%
2022/12/08	7.9	14.82	0	0.00	14.80	7.9	18,594	0.04%
2022/12/07	0.3	15.00	5	15.05	15.10	-4.7	18,646	-0.03%
2022/12/06	19.1	14.81	10.2	14.95	14.65	8.9	18,482	0.05%
2022/12/05	1	14.90	11	14.95	14.85	-10	18,487	-0.05%
2022/12/02	20	14.93	2.3	15.00	14.90	17.7	18,794	0.09%
2022/12/01	2	15.13	5.4	15.10	15.10	-3.4	19,241	-0.02%
2022/11/30	21	15.00	28.6	15.09	15.15	-7.6	19,201	-0.04%
2022/11/29	0	0.00	13.8	14.81	15.00	-13.8	18,666	-0.07%
2022/11/28	4	14.66	3	14.60	14.65	1	18,704	0.01%
2022/11/25	0	0.00	10	14.80	14.85	-10	18,893	-0.05%
2022/11/24	0	0.00	26.8	14.71	14.80	-26.8	19,300	-0.14%
2022/11/22	7.1	14.56	0	0.00	14.60	7.1	19,824	0.04%
2022/11/21	0	0.00	13.2	14.52	14.60	-13.2	20,125	-0.07%
2022/11/18	3.8	14.43	23	14.52	14.45	-19.2	20,390	-0.09%
2022/11/17	1.6	14.54	0	0.00	14.55	1.6	21,325	0.01%
2022/11/16	12	14.69	57	14.80	14.80	-45	22,042	-0.20%
2022/11/15	59	14.85	10	14.83	14.85	49	22,522	0.22%
2022/11/14	10	14.65	0	0.00	14.80	10	22,841	0.04%
2022/11/11	4.5	14.49	5	14.55	14.60	-0.5	22,820	0.00%
2022/11/10	2.9	14.06	10	13.99	14.10	-7.1	22,817	-0.03%
2022/11/09	1	14.05	15	13.99	14.15	-14	23,053	-0.06%
2022/11/08	1.3	13.75	0	0.00	13.75	1.3	23,175	0.01%
2022/11/07	0	0.00	1	13.45	13.65	-1	23,406	0.00%
2022/11/04	2.1	13.05	2	13.25	13.35	0.1	23,794	0.00%
2022/11/03	3.3	13.27	0	0.00	13.25	3.3	24,133	0.01%
2022/11/02	5	13.51	0	0.00	13.45	5	24,217	0.02%
2022/11/01	1	13.50	6	13.47	13.55	-5	24,270	-0.02%
2022/10/31	6	13.29	0	0.00	13.25	6	24,335	0.02%
2022/10/28	5	13.65	0	0.00	13.45	5	24,113	0.02%
2022/10/27	2	13.58	3	13.62	13.55	-1	24,223	0.00%
2022/10/26	0	13.40	4	13.31	13.40	-4	24,269	-0.02%
2022/10/25	0.8	13.05	0	0.00	13.10	0.8	24,242	0.00%
2022/10/21	14	12.87	0.6	12.85	12.90	13.4	24,630	0.05%
2022/10/20	15	12.56	3	12.55	12.85	12	24,599	0.05%
2022/10/19	14.1	12.84	0	0.00	12.90	14.1	24,090	0.06%
2022/10/18	0.4	13.03	13	12.96	13.10	-12.6	23,905	-0.05%
2022/10/17	1.6	12.81	0	0.00	12.85	1.6	24,135	0.01%
2022/10/14	3.3	12.92	30	13.00	12.90	-26.7	24,079	-0.11%
2022/10/13	24.4	12.95	468.9	12.93	12.90	-444.5	24,098	-1.84%	大賣/鉅額交易
2022/10/12	3.6	13.20	71	13.20	13.30	-67.4	23,841	-0.28%
2022/10/11	32.3	13.45	1	13.50	13.25	31.3	23,892	0.13%
2022/10/07	1.5	13.77	0	0.00	13.75	1.5	23,849	0.01%
2022/10/06	91	13.75	0	0.00	13.70	91	23,806	0.38%
2022/10/05	2.3	13.63	2	13.60	13.65	0.3	24,050	0.00%
2022/10/04	0	0.00	0.1	13.60	13.55	-0.1	24,312	0.00%
2022/10/03	20.2	13.57	7	13.58	13.45	13.2	24,314	0.05%
2022/09/30	7.9	13.75	0	0.00	13.70	7.9	24,186	0.03%
2022/09/29	2	13.88	0	0.00	13.85	2	24,166	0.01%
2022/09/28	7.2	13.71	175	13.74	13.65	-167.9	23,981	-0.70%	大賣/鉅額交易
2022/09/27	12.1	13.99	1	14.00	13.95	11.1	23,638	0.05%
2022/09/26	45.6	14.04	2.5	14.09	14.00	43.1	23,652	0.18%
2022/09/23	7.8	14.41	0	0.00	14.35	7.8	23,574	0.03%
2022/09/22	36.2	14.37	1.5	14.37	14.35	34.7	23,803	0.15%
2022/09/21	13.4	14.73	3	14.75	14.65	10.4	23,808	0.04%
2022/09/20	9	14.85	4.2	14.85	14.80	4.8	23,553	0.02%
2022/09/19	3.1	14.87	2	14.93	14.85	1.1	23,552	0.00%
2022/09/16	21	14.86	0	0.00	14.80	21	23,689	0.09%
2022/09/15	2.2	14.87	65	14.95	15.00	-62.8	23,446	-0.27%
2022/09/14	17	14.89	0	0.00	14.85	17	23,465	0.07%
2022/09/13	6	15.11	0	0.00	15.10	6	23,658	0.03%
2022/09/12	9	15.10	2	15.15	15.15	7	24,201	0.03%
2022/09/08	4.2	14.98	4	15.08	15.05	0.2	24,544	0.00%
2022/09/07	28.7	14.85	2.1	14.85	14.80	26.6	24,478	0.11%
2022/09/06	0	0.00	6	15.18	15.20	-6	24,249	-0.02%
2022/09/05	2	15.00	11	14.98	15.05	-9	24,503	-0.04%
2022/09/02	69.2	14.99	3	15.00	14.90	66.2	24,728	0.27%
2022/09/01	47.7	15.06	0	0.00	15.00	47.7	24,701	0.19%
2022/08/31	16.7	15.20	0	0.00	15.20	16.7	24,656	0.07%
2022/08/30	96.3	15.20	0	0.00	15.20	96.3	24,212	0.40%
2022/08/29	21.5	15.27	17	15.33	15.20	4.5	24,312	0.02%
2022/08/26	21.7	15.64	1	15.70	15.60	20.7	24,693	0.08%
2022/08/25	98	15.78	4	15.80	15.70	94	24,386	0.39%
2022/08/24	49.8	15.87	28	16.08	15.65	21.8	24,262	0.09%
2022/08/23	35.8	17.39	26.6	17.41	17.35	9.2	23,854	0.04%
2022/08/22	41.8	17.46	0	0.00	17.45	41.8	23,319	0.18%
2022/08/19	29	17.33	1	17.45	17.50	28	22,893	0.12%
2022/08/18	6.2	17.42	1	17.35	17.45	5.2	22,545	0.02%
2022/08/17	28.4	17.46	7.3	17.48	17.45	21.1	22,433	0.09%
2022/08/16	14.2	17.23	5.6	17.25	17.30	8.6	22,203	0.04%
2022/08/15	10.5	17.07	21	17.13	17.10	-10.5	22,193	-0.05%
2022/08/12	70.4	16.86	3	16.80	16.85	67.4	22,125	0.30%
2022/08/11	25.4	16.82	6.4	16.92	16.90	19	22,181	0.09%
2022/08/10	2.8	16.43	38	16.30	16.45	-35.2	21,960	-0.16%
2022/08/09	29	15.94	5	15.90	15.90	24	21,795	0.11%
2022/08/08	9	15.95	0	0.00	15.90	9	21,931	0.04%
2022/08/05	0	15.80	0.1	15.85	15.80	-0.1	22,464	0.00%
2022/08/04	14	15.60	0	0.00	15.60	14	23,163	0.06%
2022/08/03	1.1	15.60	50	15.60	15.65	-48.9	23,404	-0.21%
2022/08/02	2.4	15.66	1	15.65	15.75	1.4	23,968	0.01%
2022/08/01	8	15.70	0	0.00	15.80	8	24,602	0.03%
2022/07/29	21.1	15.74	6	15.74	15.70	15.1	25,403	0.06%
2022/07/28	4.2	15.67	0	0.00	15.70	4.2	26,493	0.02%
2022/07/27	2.2	15.51	0	0.00	15.55	2.2	26,527	0.01%
2022/07/26	5	15.52	0	0.00	15.55	5	26,731	0.02%
2022/07/25	16.8	15.57	0	0.00	15.60	16.8	26,854	0.06%
2022/07/22	0.2	15.53	1	15.60	15.60	-0.8	27,073	0.00%
2022/07/21	7	15.18	2	15.20	15.35	5	27,178	0.02%
2022/07/20	5.4	15.26	0	0.00	15.15	5.4	27,406	0.02%
2022/07/19	0.1	15.25	0	0.00	15.20	0.1	27,731	0.00%
2022/07/18	5	15.16	0	0.00	15.20	5	28,028	0.02%
2022/07/15	40.2	14.98	0	0.00	14.90	40.2	28,254	0.14%
2022/07/13	13	15.34	2	15.20	15.30	11	28,635	0.04%
2022/07/12	38.5	14.99	3	14.90	14.85	35.5	28,848	0.12%
2022/07/11	3.2	15.54	1	15.60	15.50	2.2	28,663	0.01%
2022/07/08	6.1	15.97	3	15.95	15.90	3.1	28,870	0.01%
2022/07/07	2.7	15.79	3	15.73	15.70	-0.3	29,048	0.00%
2022/07/06	39.6	15.85	1	15.80	15.75	38.6	29,193	0.13%
2022/07/05	0	0.00	3.1	16.03	16.10	-3.1	29,615	-0.01%
2022/07/04	4	16.00	1	15.95	16.05	3	29,922	0.01%
2022/07/01	18.7	16.08	10	16.05	16.00	8.7	30,445	0.03%
2022/06/30	22.4	16.37	3	16.45	16.30	19.4	30,994	0.06%
2022/06/29	34.1	16.67	0	0.00	16.70	34.1	31,165	0.11%
2022/06/28	20.2	16.85	2	16.95	16.90	18.2	31,677	0.06%
2022/06/27	7.4	16.91	0	0.00	16.85	7.4	31,978	0.02%
2022/06/24	1.1	16.91	0.1	17.00	16.95	1	31,837	0.00%
2022/06/23	0.3	16.80	0	0.00	16.90	0.3	31,775	0.00%
2022/06/22	2.4	16.92	5	16.93	16.85	-2.6	31,985	-0.01%
2022/06/21	1.3	17.04	5	17.04	17.10	-3.7	32,130	-0.01%
2022/06/20	5.1	16.68	14	16.98	16.70	-8.9	32,505	-0.03%
2022/06/17	47.3	16.63	0.8	16.65	16.60	46.6	32,243	0.14%
2022/06/16	0.3	17.03	0	0.00	16.90	0.3	31,909	0.00%
2022/06/15	1.8	16.92	2	16.95	16.90	-0.2	32,139	0.00%
2022/06/14	13	16.89	0	0.00	16.90	13	32,268	0.04%
2022/06/13	43.4	16.79	0	0.00	16.85	43.4	32,212	0.13%
2022/06/10	15.1	17.07	0	0.00	17.15	15.1	32,043	0.05%
2022/06/09	38.4	17.31	1	17.40	17.35	37.4	32,004	0.12%
2022/06/08	8.1	17.62	1	17.80	17.60	7.1	31,912	0.02%
2022/06/07	18.2	17.65	0	0.00	17.70	18.2	32,378	0.06%
2022/06/06	20	17.79	7	18.09	18.00	13	32,415	0.04%
2022/06/02	1	17.55	0	0.00	17.50	1	32,654	0.00%
2022/06/01	44.3	17.68	52	17.70	17.55	-7.8	33,482	-0.02%
2022/05/31	0	0.00	1.2	17.91	17.95	-1.2	33,658	0.00%
2022/05/30	84.1	17.61	3	17.63	17.70	81.1	33,382	0.24%
2022/05/27	2	17.25	3	17.33	17.25	-1	33,334	0.00%
2022/05/26	0	0.00	19	16.90	16.95	-19	33,548	-0.06%
2022/05/25	10.2	16.93	2	17.03	17.00	8.2	34,266	0.02%
2022/05/24	35	17.07	1	17.10	17.00	34	34,984	0.10%
2022/05/23	3.1	17.05	23	17.08	17.05	-19.9	35,215	-0.06%
2022/05/20	2	17.10	31	17.00	17.05	-29	35,541	-0.08%
2022/05/19	26.1	16.80	0	0.00	16.80	26.1	35,645	0.07%
2022/05/18	4.1	17.22	3	17.13	17.25	1.1	35,469	0.00%
2022/05/17	8.2	16.70	6	16.86	16.85	2.2	35,397	0.01%
2022/05/16	4.7	16.66	0	16.80	16.80	4.7	35,438	0.01%
2022/05/13	17.3	16.59	84	16.60	16.70	-66.7	35,469	-0.19%
2022/05/12	91.3	16.94	17	16.86	16.70	74.3	35,265	0.21%
2022/05/11	17.3	17.37	0	0.00	17.35	17.3	34,614	0.05%
2022/05/10	26.3	17.41	141.6	17.55	17.50	-115.3	34,449	-0.33%	大賣/鉅額交易
2022/05/09	73.4	17.94	1	17.85	17.85	72.3	34,032	0.21%
2022/05/06	39.1	18.33	4	18.35	18.40	35.1	33,606	0.10%
2022/05/05	66.8	18.81	58	19.27	18.90	8.8	33,232	0.03%
2022/05/04	3	19.30	16.3	19.26	19.40	-13.3	32,016	-0.04%
2022/05/03	3	19.15	1	19.30	19.30	2	32,347	0.01%
2022/04/29	6.4	19.36	1	19.40	19.40	5.4	32,498	0.02%
2022/04/28	2.5	19.04	9	19.10	19.15	-6.5	32,851	-0.02%
2022/04/27	30.5	19.15	0	0.00	19.10	30.5	32,897	0.09%
2022/04/26	3.9	19.36	10	19.50	19.35	-6.1	32,939	-0.02%
2022/04/25	37.2	19.01	6	19.00	19.15	31.2	33,000	0.09%
2022/04/22	112.1	19.13	1	19.30	19.35	111.1	33,222	0.33%	大買/鉅額交易
2022/04/21	14.2	19.25	1	19.35	19.30	13.2	34,166	0.04%
2022/04/20	23.3	19.32	12	19.34	19.60	11.2	35,608	0.03%
2022/04/19	29.1	19.51	4	19.48	19.40	25.1	35,711	0.07%
2022/04/18	43	19.54	0.2	19.50	19.55	42.9	36,045	0.12%
2022/04/15	15.7	20.05	2	20.05	20.00	13.7	35,692	0.04%
2022/04/14	11.1	20.21	107	20.25	20.15	-95.9	35,789	-0.27%	大賣/
2022/04/13	1.2	20.43	21	20.55	20.55	-19.9	35,586	-0.06%
2022/04/12	9	20.54	11	20.57	20.60	-2	35,447	-0.01%
2022/04/11	133	20.64	27	20.73	20.70	106	35,138	0.30%	大買/鉅額交易
2022/04/08	7.3	20.81	8.1	20.99	20.95	-0.8	34,541	0.00%
2022/04/07	25.8	20.90	11.2	20.89	20.70	14.6	34,289	0.04%
2022/04/06	33.6	20.97	26	20.85	21.10	7.6	33,694	0.02%
2022/04/01	21	20.58	62	20.59	20.60	-41	33,019	-0.12%
2022/03/31	15.1	20.42	23.4	20.48	20.50	-8.3	32,491	-0.03%
2022/03/30	1	20.25	35	20.16	20.15	-34	31,703	-0.11%
2022/03/29	3	19.92	0	0.00	19.95	3	31,327	0.01%
2022/03/28	2	19.70	0.3	19.77	19.95	1.7	31,270	0.01%
2022/03/25	15.1	19.84	15	19.83	19.85	0.1	31,246	0.00%
2022/03/24	6	20.10	2	20.05	20.15	4	30,875	0.01%
2022/03/23	5.5	20.14	17	20.23	20.25	-11.5	30,712	-0.04%
2022/03/22	2	19.75	0	19.75	19.80	2	30,062	0.01%
2022/03/21	0.7	19.66	122	19.65	19.65	-121.3	29,799	-0.41%	大賣/鉅額交易
2022/03/18	11.2	19.63	47	19.56	19.60	-35.9	29,812	-0.12%
2022/03/17	2	19.43	0.4	19.50	19.45	1.6	29,442	0.01%
2022/03/16	46.7	19.02	0	0.00	19.20	46.7	29,204	0.16%
2022/03/15	49	18.88	0	0.00	19.00	49	29,031	0.17%
2022/03/14	35.8	18.90	3.6	18.88	18.85	32.2	28,994	0.11%
2022/03/11	12	18.87	0	0.00	18.90	12	29,061	0.04%
2022/03/10	3	18.88	20	18.79	18.95	-17	29,074	-0.06%
2022/03/09	42.3	18.30	0	0.00	18.30	42.3	28,602	0.15%
2022/03/08	29.8	18.35	68	18.30	18.25	-38.2	28,406	-0.13%
2022/03/07	27.3	18.77	3	18.79	18.90	24.3	27,652	0.09%
2022/03/04	17.1	19.35	0.2	19.40	19.35	16.9	27,929	0.06%
2022/03/03	9	19.53	0	0.00	19.60	9	27,931	0.03%
2022/03/02	6.2	19.48	15	19.45	19.60	-8.8	28,069	-0.03%
2022/03/01	11.1	19.56	2.5	19.65	19.60	8.6	27,944	0.03%
2022/02/25	32.4	19.34	1	19.30	19.50	31.4	27,627	0.11%
2022/02/24	49.3	19.50	46	19.43	19.50	3.3	26,939	0.01%
2022/02/23	126.5	19.79	22	19.84	19.85	104.5	26,279	0.40%	大買/鉅額交易
2022/02/22	37.7	19.77	2	19.80	19.85	35.7	26,396	0.14%
2022/02/21	24.4	20.00	29	19.96	20.05	-4.6	26,106	-0.02%
2022/02/18	14	20.10	2.2	20.11	20.10	11.8	26,459	0.04%
2022/02/17	10	20.21	1	20.15	20.20	9	26,477	0.03%
2022/02/16	5.8	20.21	6.3	20.25	20.20	-0.5	26,411	0.00%
2022/02/15	44.8	20.14	0	0.00	20.10	44.8	26,274	0.17%
2022/02/14	32.6	20.22	45	20.18	20.30	-12.4	26,109	-0.05%
2022/02/11	0	20.50	0	0.00	20.55	0	25,751	0.00%
2022/02/10	3	20.42	4.3	20.33	20.50	-1.3	25,596	-0.01%
2022/02/09	32.8	20.39	3	20.40	20.45	29.8	25,426	0.12%
2022/02/08	3	20.32	107	20.35	20.30	-104	25,225	-0.41%	大賣/鉅額交易
2022/02/07	7.1	19.83	9	19.97	20.10	-1.9	24,881	-0.01%
2022/01/26	9.1	19.68	2.9	19.75	19.65	6.2	24,408	0.03%
2022/01/25	10.1	19.58	7	19.55	19.70	3.1	24,197	0.01%
2022/01/24	36	19.76	8	19.94	20.00	28	23,764	0.12%
2022/01/21	21	20.05	28	20.14	20.15	-7	23,554	-0.03%
2022/01/20	10.2	20.30	68	20.22	20.45	-57.8	23,006	-0.25%
2022/01/19	27	20.60	1	20.75	20.55	26	22,785	0.11%
2022/01/18	71.2	20.51	4	20.60	20.70	67.2	22,400	0.30%
2022/01/17	37	20.40	18	20.39	20.50	19	22,119	0.09%
2022/01/14	69	20.42	115.3	20.56	20.55	-46.3	21,478	-0.22%	大賣/
2022/01/13	38.1	20.05	70.1	20.14	20.50	-32	20,292	-0.16%
2022/01/12	15.1	19.41	0.5	19.45	19.50	14.6	18,544	0.08%
2022/01/11	25	19.29	74.8	19.33	19.40	-49.8	18,368	-0.27%
2022/01/10	4	18.90	4	18.96	19.05	0	18,410	0.00%
2022/01/07	7	18.96	4	18.93	18.95	3	18,617	0.02%
2022/01/06	2	18.75	0	0.00	18.85	2	18,353	0.01%
2022/01/05	10	18.75	3.6	18.85	18.75	6.3	18,254	0.03%
2022/01/04	5.6	18.80	4	18.75	18.80	1.6	18,561	0.01%
2022/01/03	7.2	18.85	0.1	18.90	18.85	7.1	18,623	0.04%
2021/12/30	2	19.00	0	0.00	18.95	2	18,824	0.01%
2021/12/29	9	18.91	0	0.00	18.95	9	18,923	0.05%
2021/12/28	2.3	18.71	3	18.83	18.90	-0.7	19,040	0.00%
2021/12/27	2	18.80	0	0.00	18.75	2	19,132	0.01%
2021/12/24	0.9	18.71	20	18.70	18.75	-19.1	19,595	-0.10%
2021/12/23	2	18.60	0	0.00	18.65	2	19,754	0.01%
2021/12/22	0.2	18.68	0	0.00	18.65	0.2	20,014	0.00%
2021/12/21	1.2	18.56	0.2	18.65	18.60	1	20,124	0.00%
2021/12/20	26.6	18.54	6	18.55	18.55	20.6	20,255	0.10%
2021/12/17	0	0.00	5	18.67	18.75	-5	20,299	-0.02%
2021/12/16	16	18.61	1	18.55	18.65	15	20,334	0.07%
2021/12/15	2	18.65	0.3	18.70	18.65	1.7	20,917	0.01%
2021/12/14	1.1	18.61	7	18.65	18.75	-5.9	21,365	-0.03%
2021/12/13	2.2	18.90	2	18.95	18.90	0.2	21,367	0.00%
2021/12/10	11	18.95	10.8	19.00	18.95	0.2	21,476	0.00%
2021/12/09	6.7	18.95	7	18.91	19.00	-0.4	21,678	0.00%
2021/12/08	4	18.84	23	18.88	18.85	-19	22,132	-0.09%
2021/12/07	6	18.65	1	18.90	18.90	5	22,262	0.02%
2021/12/06	0.6	18.60	2	18.68	18.70	-1.4	22,391	-0.01%
2021/12/03	2.1	18.60	10	18.60	18.55	-7.9	22,953	-0.03%
2021/12/02	2	18.40	0	0.00	18.60	2	24,218	0.01%
2021/12/01	1.1	18.46	10	18.60	18.65	-9	25,549	-0.04%
2021/11/30	16.1	18.20	5	18.33	18.60	11.1	26,132	0.04%
2021/11/29	41.1	18.10	23.2	18.15	18.20	17.9	26,102	0.07%
2021/11/26	43.5	18.36	2.3	18.38	18.35	41.2	26,820	0.15%
2021/11/25	0	0.00	1	18.65	18.70	-1	27,887	0.00%
2021/11/24	11.7	18.63	1	18.75	18.60	10.7	29,311	0.04%
2021/11/23	11.3	18.60	3	18.63	18.60	8.3	30,266	0.03%
2021/11/22	6	18.65	13.2	18.73	18.70	-7.2	30,460	-0.02%
2021/11/19	20.5	18.99	41	18.88	18.95	-20.5	30,665	-0.07%
2021/11/18	67	19.26	18	19.29	19.30	49	31,135	0.16%
2021/11/17	182.1	19.21	31	19.17	19.25	151.1	31,066	0.49%	大買/鉅額交易
2021/11/16	5.1	18.65	6	18.68	18.70	-0.9	30,550	0.00%
2021/11/15	2.3	18.55	49	18.59	18.55	-46.7	30,557	-0.15%
2021/11/12	13	18.46	7	18.43	18.45	6	30,520	0.02%
2021/11/11	2	18.40	6	18.40	18.45	-4	30,627	-0.01%
2021/11/10	5.3	18.25	4	18.25	18.30	1.3	30,857	0.00%
2021/11/09	1	18.20	134	18.15	18.30	-133	30,977	-0.43%	大賣/鉅額交易
2021/11/08	22.1	18.20	0.2	18.25	18.20	21.9	31,001	0.07%
2021/11/05	3	18.13	7	18.14	18.25	-4	31,251	-0.01%
2021/11/04	3	18.25	0	0.00	18.20	3	31,335	0.01%
2021/11/03	0	0.00	0	18.15	18.15	0	31,384	0.00%
2021/11/02	10.1	18.20	21.9	18.20	18.15	-11.8	31,462	-0.04%
2021/11/01	3	18.25	0	0.00	18.25	3	31,597	0.01%
2021/10/29	5.8	18.31	12	18.35	18.25	-6.2	31,549	-0.02%
2021/10/28	1	18.40	12	18.45	18.45	-11	31,507	-0.03%
2021/10/27	4.8	18.38	0.1	18.45	18.40	4.7	31,612	0.01%
2021/10/26	1	18.60	3	18.65	18.55	-2	31,619	-0.01%
2021/10/25	5.1	18.55	5	18.60	18.60	0.1	31,803	0.00%
2021/10/22	0	18.50	0	18.50	18.50	0	32,298	0.00%
2021/10/20	6.1	18.50	5	18.50	18.50	1.1	33,634	0.00%
2021/10/19	4	18.56	0	0.00	18.60	4	34,067	0.01%
2021/10/18	8.4	18.60	28.8	18.62	18.65	-20.5	34,173	-0.06%
2021/10/15	0.1	18.15	5.7	18.19	18.20	-5.6	33,764	-0.02%
2021/10/14	41	17.96	2.4	17.91	17.90	38.6	33,864	0.11%
2021/10/13	21	17.92	4	17.86	17.95	17	34,310	0.05%
2021/10/12	2	17.73	9	17.84	18.00	-7	34,716	-0.02%
2021/10/08	21.3	18.00	21.2	17.95	17.95	0.1	34,575	0.00%
2021/10/07	9.7	17.93	25.3	18.00	18.00	-15.6	34,696	-0.04%
2021/10/06	9.3	17.81	1	17.85	17.85	8.3	34,890	0.02%
2021/10/05	2.3	17.86	4.5	17.85	17.85	-2.2	35,446	-0.01%
2021/10/04	23.3	17.75	2	17.70	17.80	21.3	35,833	0.06%
2021/10/01	15.2	17.78	1	17.80	17.75	14.2	35,967	0.04%
2021/09/30	7.2	17.90	30	17.90	18.10	-22.8	35,851	-0.06%
2021/09/29	17.2	17.90	0	0.00	18.00	17.2	36,079	0.05%
2021/09/28	3	17.92	7	17.94	18.05	-4	36,072	-0.01%
2021/09/27	7	17.95	25.7	17.95	18.00	-18.7	36,178	-0.05%
2021/09/24	3	17.95	2	18.01	18.05	1	36,121	0.00%
2021/09/23	1.2	17.97	1	18.00	18.05	0.2	36,116	0.00%
2021/09/22	17.1	17.85	10.3	17.89	17.90	6.8	36,082	0.02%
2021/09/17	12.2	18.28	6.4	18.24	18.20	5.8	35,621	0.02%
2021/09/16	4	18.36	5	18.35	18.40	-1	35,283	0.00%
2021/09/15	0.3	18.45	0	0.00	18.35	0.3	35,155	0.00%
2021/09/14	7	18.56	0	0.00	18.55	7	35,162	0.02%
2021/09/13	6.1	18.71	47	18.26	18.55	-40.9	35,042	-0.12%
2021/09/10	5.1	18.22	20	18.20	18.25	-14.9	34,858	-0.04%
2021/09/09	8	17.76	4	17.90	17.95	4	35,149	0.01%
2021/09/08	43.5	17.90	9.2	17.87	17.85	34.3	34,927	0.10%
2021/09/07	31.1	18.17	89	18.24	18.10	-57.9	34,344	-0.17%
2021/09/06	102	19.34	27.8	19.32	19.35	74.2	33,144	0.22%	大買/
2021/09/03	8	18.93	1	19.10	19.05	7	31,674	0.02%
2021/09/02	193.6	18.89	74.1	18.86	18.85	119.5	30,881	0.39%	大買/鉅額交易
2021/09/01	29	19.53	27	19.43	19.25	2	30,020	0.01%
2021/08/31	135	19.26	86	19.23	19.35	49	29,352	0.17%	大買/
2021/08/30	500.6	19.17	61.2	19.22	19.60	439.4	28,246	1.56%	大買/鉅額交易
2021/08/27	16	18.28	16.6	18.31	18.40	-0.6	26,901	0.00%
2021/08/26	9	17.67	7	17.81	17.85	2	26,238	0.01%
2021/08/25	19.9	17.66	77	17.64	17.80	-57.1	26,734	-0.21%
2021/08/24	84	17.31	26.7	17.46	17.70	57.3	26,372	0.22%
2021/08/23	3.1	17.02	12.2	16.97	17.10	-9.1	25,647	-0.04%
2021/08/20	8	16.87	0	0.00	16.90	8	25,614	0.03%
2021/08/19	14.1	16.90	0	0.00	16.90	14.1	25,986	0.05%
2021/08/18	0.8	16.90	1	16.80	17.00	-0.2	25,898	0.00%
2021/08/17	0	0.00	3.7	16.84	16.90	-3.7	25,913	-0.01%
2021/08/16	0.5	16.86	28.1	16.80	16.80	-27.6	25,877	-0.11%
2021/08/13	0.4	17.00	1	17.00	16.95	-0.6	25,848	0.00%
2021/08/12	2	17.15	2	17.20	17.10	0	25,990	0.00%
2021/08/11	0.9	17.09	2.1	17.15	17.10	-1.2	26,137	0.00%
2021/08/10	2	17.05	4	17.00	17.00	-2	26,273	-0.01%
2021/08/09	2	17.00	1.1	17.01	17.05	0.9	26,921	0.00%
2021/08/06	4	17.08	106.1	17.20	17.10	-102.1	27,264	-0.37%	大賣/鉅額交易
2021/08/05	35	17.01	3	17.07	17.05	32	27,820	0.12%
2021/08/04	1.6	16.96	0	0.00	17.00	1.6	29,250	0.01%
2021/08/03	7	16.91	0	0.00	17.00	7	29,885	0.02%
2021/08/02	2.2	17.04	0.2	17.00	17.00	2.1	30,565	0.01%
2021/07/30	12.9	16.91	0	0.00	16.95	12.9	30,743	0.04%
2021/07/29	4	16.95	8	17.01	17.05	-4	31,030	-0.01%
2021/07/28	0.2	16.75	9	16.64	16.85	-8.8	31,290	-0.03%
2021/07/27	15.2	16.83	9	16.82	16.75	6.2	31,684	0.02%
2021/07/26	15	17.27	1	17.50	17.20	14	32,480	0.04%
2021/07/23	1	17.10	7	17.04	17.15	-6	31,973	-0.02%
2021/07/22	14	16.89	63	16.87	16.90	-49	31,577	-0.16%
2021/07/21	1.1	16.60	0	0.00	16.70	1.1	31,440	0.00%
2021/07/20	12.4	16.62	102.3	16.60	16.50	-90	31,511	-0.29%	大賣/
2021/07/19	49.1	16.74	4	16.74	16.80	45.1	31,215	0.14%
2021/07/16	1.2	16.47	35	16.51	16.60	-33.8	31,062	-0.11%
2021/07/15	0.4	16.30	1	16.25	16.25	-0.6	30,758	0.00%
2021/07/14	1.9	16.32	20.1	16.25	16.30	-18.2	30,726	-0.06%
2021/07/13	1.1	16.30	22	16.32	16.35	-20.9	31,238	-0.07%
2021/07/12	51	16.37	2.8	16.38	16.20	48.2	31,063	0.16%
2021/07/09	66.4	16.05	10	16.10	16.10	56.4	30,499	0.19%
2021/07/08	2	15.83	26	15.86	15.90	-24	30,047	-0.08%
2021/07/07	3	15.68	19	15.71	15.75	-16	29,850	-0.05%
2021/07/06	25	15.61	17.9	15.59	15.75	7.1	29,706	0.02%
2021/07/05	0	0.00	2.1	15.35	15.45	-2.1	29,426	-0.01%
2021/07/02	1	15.30	24.2	15.30	15.30	-23.2	29,259	-0.08%
2021/07/01	10	15.20	1	15.25	15.25	9	29,105	0.03%
2021/06/30	0.4	15.25	0	0.00	15.25	0.4	29,054	0.00%
2021/06/29	8	15.15	1	15.20	15.15	7	28,937	0.02%
2021/06/28	25	15.20	4	15.20	15.20	21	28,984	0.07%
2021/06/25	0	0.00	5	15.15	15.15	-5	28,918	-0.02%
2021/06/24	3	15.05	407	15.05	15.05	-404	28,900	-1.40%	大賣/鉅額交易
2021/06/23	30.3	15.00	20	15.03	15.05	10.3	28,948	0.04%
2021/06/22	426	14.85	1	14.80	14.90	425	28,784	1.48%	大買/鉅額交易
2021/06/21	39	14.79	13.4	14.79	14.80	25.6	28,549	0.09%
2021/06/18	21	14.96	8	14.96	14.90	13	28,221	0.05%
2021/06/17	2	15.05	11	15.05	15.05	-9	27,741	-0.03%
2021/06/16	0	0.00	10	15.07	15.15	-10	27,915	-0.04%
2021/06/15	0	0.00	4	15.05	15.10	-4	27,789	-0.01%
2021/06/11	7	15.10	6	15.10	15.15	1	27,730	0.00%
2021/06/10	0	0.00	4	15.05	15.10	-4	27,746	-0.01%
2021/06/09	15.2	15.13	3	15.05	15.15	12.2	27,663	0.04%
2021/06/08	13.2	15.23	14	15.28	15.30	-0.9	27,409	0.00%
2021/06/07	7.3	14.98	4	15.21	15.20	3.3	27,247	0.01%
2021/06/04	8	15.20	13.2	15.20	15.25	-5.2	26,961	-0.02%
2021/06/03	202	15.20	427.4	15.20	15.25	-225.4	27,056	-0.83%	大買/大賣/鉅額交易
2021/06/02	0	0.00	104	15.18	15.15	-104	26,789	-0.39%	大賣/鉅額交易
2021/06/01	5	14.81	7	14.84	14.85	-2	26,001	-0.01%
2021/05/31	30	14.75	70	14.76	14.80	-40	26,079	-0.15%
2021/05/28	427	14.70	32	14.70	14.70	395	26,043	1.52%	大買/鉅額交易
2021/05/27	36	14.50	0	0.00	14.50	36	25,968	0.14%
2021/05/26	2	14.68	0	0.00	14.70	2	25,799	0.01%
2021/05/25	0	0.00	3.2	14.60	14.65	-3.2	25,896	-0.01%
2021/05/24	0	0.00	393	14.50	14.55	-393	25,821	-1.52%	大賣/鉅額交易
2021/05/21	15	14.59	57	14.60	14.60	-42	25,834	-0.16%
2021/05/20	2	14.20	8	14.24	14.35	-6	25,554	-0.02%
2021/05/19	1	14.20	15	14.20	14.25	-14	25,374	-0.06%
2021/05/18	407.1	14.25	24	14.16	14.25	383.1	25,257	1.52%	大買/鉅額交易
2021/05/17	13	13.89	55.5	13.90	13.80	-42.5	25,187	-0.17%
2021/05/14	39.1	14.18	18.5	14.13	14.20	20.6	24,408	0.08%
2021/05/13	130	14.08	23.8	14.04	14.05	106.2	24,008	0.44%	大買/鉅額交易
2021/05/12	48	14.55	42.5	14.35	14.30	5.5	23,669	0.02%
2021/05/11	31.4	15.03	11.4	14.94	14.90	20.1	22,174	0.09%
2021/05/10	30	15.14	86.4	15.04	15.20	-56.4	21,581	-0.26%
2021/05/07	20	14.85	56	14.93	14.90	-36	21,096	-0.17%
2021/05/06	13	14.67	16	14.77	14.80	-3	20,863	-0.01%
2021/05/05	101	14.55	230	14.55	14.55	-129	20,432	-0.63%	大買/大賣/鉅額交易
2021/05/04	49.3	14.67	5	14.52	14.45	44.2	19,962	0.22%
2021/05/03	158.3	14.93	100	14.80	14.65	58.2	19,054	0.31%	大買/
2021/04/29	6	14.10	0	0.00	14.10	6	17,556	0.03%
2021/04/28	1	14.05	0	0.00	14.15	1	17,532	0.01%
2021/04/27	1	14.00	21	14.07	14.10	-20	17,796	-0.11%
2021/04/26	60	14.00	21.4	14.05	14.10	38.6	17,606	0.22%
2021/04/23	2	13.90	0	0.00	13.95	2	17,333	0.01%
2021/04/22	30	13.92	5	13.90	13.95	25	17,267	0.14%
2021/04/21	7	13.90	0	0.00	13.90	7	16,983	0.04%
2021/04/20	2	13.93	0.2	13.95	14.05	1.8	16,879	0.01%
2021/04/19	30.2	13.90	1.1	13.90	14.05	29.2	16,737	0.17%
2021/04/16	0	0.00	14.1	13.59	13.70	-14.1	16,123	-0.09%
2021/04/15	6	13.53	42	13.53	13.55	-36	16,064	-0.22%
2021/04/14	20	13.45	14.3	13.40	13.50	5.7	15,922	0.04%
2021/04/13	141	13.45	20	13.45	13.40	121	15,840	0.76%	大買/鉅額交易
2021/04/12	1	13.30	19.1	13.40	13.40	-18.1	15,701	-0.12%
2021/04/09	30	13.30	17	13.27	13.30	13	15,537	0.08%
2021/04/08	1	13.30	0.2	13.35	13.30	0.8	15,456	0.00%
2021/04/07	25	13.34	6	13.35	13.40	19	15,631	0.12%
2021/04/06	12	13.35	2	13.40	13.30	10	15,558	0.06%
2021/04/01	20	13.35	5.6	13.40	13.40	14.4	15,476	0.09%
2021/03/31	45	13.37	0.5	13.40	13.40	44.5	15,360	0.29%
2021/03/30	13	13.40	16.5	13.42	13.45	-3.5	15,108	-0.02%
2021/03/29	0	13.35	10	13.35	13.40	-10	14,953	-0.07%
2021/03/26	33.7	13.30	20.5	13.34	13.30	13.2	14,774	0.09%
2021/03/25	0	0.00	11	13.25	13.30	-11	14,698	-0.07%
2021/03/24	0	0.00	2	13.20	13.20	-2	14,722	-0.01%
2021/03/23	1	13.20	0	0.00	13.20	1	14,748	0.01%
2021/03/22	10	13.17	9	13.05	13.20	1	14,775	0.01%
2021/03/19	22	13.10	15	13.10	13.10	7	14,780	0.05%
2021/03/18	0	0.00	27.8	13.22	13.20	-27.8	14,451	-0.19%
2021/03/17	3	13.23	0	0.00	13.20	3	14,523	0.02%
2021/03/16	0	0.00	2	13.30	13.30	-2	14,526	-0.01%
2021/03/15	9	13.30	0	0.00	13.30	9	14,569	0.06%
2021/03/12	0	0.00	2	13.25	13.25	-2	14,765	-0.01%
2021/03/11	11	13.30	18.3	13.26	13.30	-7.3	14,942	-0.05%
2021/03/10	0	0.00	5	13.25	13.20	-5	14,777	-0.03%
2021/03/09	0	0.00	8	13.10	13.20	-8	14,648	-0.05%
2021/03/08	0	0.00	9.6	13.07	13.00	-9.6	14,464	-0.07%
2021/03/05	4	12.95	6	12.98	13.05	-2	14,321	-0.01%
2021/03/04	2	13.00	0.6	13.05	13.00	1.4	14,957	0.01%
2021/03/03	1	13.10	8	13.14	13.10	-7	14,898	-0.05%
2021/03/02	2	13.00	1	13.00	12.95	1	14,725	0.01%
2021/02/26	31	13.03	0	0.00	12.95	31	14,593	0.21%
2021/02/25	1	13.25	14.1	13.21	13.25	-13.1	14,193	-0.09%
2021/02/24	0	0.00	23.6	13.09	13.10	-23.6	14,062	-0.17%
2021/02/23	10	12.95	19	13.01	13.05	-9	14,005	-0.06%
2021/02/22	5	12.90	1	12.90	12.90	4	13,870	0.03%
2021/02/19	4.5	12.84	0	12.90	12.90	4.5	13,883	0.03%
2021/02/18	14	12.89	5	12.90	12.90	9	13,828	0.07%
2021/02/17	6	12.70	15	12.80	12.90	-9	13,856	-0.06%
2021/02/05	21	12.65	0.2	12.60	12.70	20.8	13,528	0.15%
2021/02/04	1	12.55	0	0.00	12.55	1	13,555	0.01%
2021/02/03	13.6	12.57	0	0.00	12.55	13.6	13,800	0.10%
2021/02/02	0	0.00	10	12.70	12.60	-10	13,598	-0.07%
2021/02/01	6	12.70	0	0.00	12.70	6	13,482	0.04%
2021/01/29	9	12.56	12	12.60	12.50	-3	13,397	-0.02%
2021/01/28	20	12.65	0	0.00	12.65	20	13,059	0.15%
2021/01/22	2	12.80	0	0.00	12.70	2	12,781	0.02%
2021/01/20	45	12.87	0	0.00	12.80	45	12,518	0.36%
2021/01/19	3	13.05	0	0.00	13.05	3	12,108	0.02%
2021/01/18	1	13.05	0	0.00	13.05	1	12,036	0.01%
2021/01/15	0.3	13.15	0	0.00	13.15	0.3	11,978	0.00%
2021/01/14	0	0.00	1.7	13.25	13.30	-1.7	11,951	-0.01%
2021/01/13	0	0.00	3	13.30	13.25	-3	11,906	-0.03%
2021/01/12	14	13.21	2	13.30	13.20	12	11,791	0.10%
2021/01/11	2	13.25	10.5	13.29	13.35	-8.5	11,693	-0.07%
2021/01/08	3	13.25	19.7	13.23	13.30	-16.7	11,528	-0.14%
2021/01/07	0	0.00	2	13.20	13.15	-2	11,352	-0.02%
2021/01/06	20	13.10	0	0.00	13.15	20	11,319	0.18%
2021/01/05	0.1	13.15	0	0.00	13.20	0.1	11,178	0.00%
2021/01/04	50.1	13.20	0	0.00	13.20	50.1	11,161	0.45%
2020/12/31	0	0.00	0.9	13.20	13.25	-0.9	11,116	-0.01%
2020/12/30	0	0.00	13	13.20	13.25	-13	11,043	-0.12%
2020/12/29	13	13.00	5	13.05	13.05	8	10,802	0.07%
2020/12/28	0	0.00	30	13.00	13.00	-30	10,776	-0.28%
2020/12/24	0	0.00	6.5	13.00	13.05	-6.5	10,897	-0.06%
2020/12/23	1	13.00	2.1	13.00	13.00	-1.1	10,984	-0.01%
2020/12/22	3	13.07	0	0.00	13.05	3	11,127	0.03%
2020/12/21	1	13.10	0	0.00	13.15	1	11,380	0.01%
2020/12/18	3	13.05	10	13.10	13.10	-7	11,499	-0.06%
2020/12/15	1	12.90	0	0.00	12.95	1	11,510	0.01%
2020/12/11	11	13.10	40	13.10	13.15	-29	11,613	-0.25%
2020/12/10	39.9	12.90	5	13.00	12.95	34.9	11,487	0.30%
2020/12/09	12.4	12.92	8	12.90	12.95	4.4	11,395	0.04%
2020/12/08	9	12.95	2	13.00	12.95	7	11,315	0.06%
2020/12/07	2	13.23	0	0.00	13.20	2	11,141	0.02%
2020/12/04	1	13.25	0	0.00	13.25	1	11,043	0.01%
2020/12/03	1	13.20	0	0.00	13.25	1	11,002	0.01%
2020/12/02	1	13.25	11.5	13.30	13.30	-10.5	11,007	-0.10%
2020/12/01	4	13.25	3.5	13.26	13.30	0.5	11,024	0.00%
2020/11/30	10	13.30	7	13.35	13.35	3	11,135	0.03%
2020/11/27	0	0.00	10	13.35	13.35	-10	10,464	-0.10%
2020/11/25	0	0.00	5	13.30	13.30	-5	10,572	-0.05%
2020/11/24	0.1	13.25	0.3	13.25	13.30	-0.2	10,609	0.00%
2020/11/23	5	13.30	0.2	13.25	13.35	4.8	10,605	0.04%
2020/11/19	1	13.25	0	0.00	13.30	1	10,487	0.01%
2020/11/18	2	13.30	0.1	13.30	13.35	1.9	10,607	0.02%
2020/11/17	6	13.20	273	13.20	13.30	-267	10,950	-2.44%	大賣/鉅額交易
2020/11/16	0	0.00	15.4	13.30	13.30	-15.4	11,260	-0.14%
2020/11/12	2	13.15	1.4	13.24	13.20	0.6	11,255	0.01%
2020/11/11	14.4	13.26	71	13.25	13.35	-56.6	11,179	-0.51%
2020/11/10	13	13.11	55	13.15	13.20	-42	10,959	-0.38%
2020/11/09	3	13.05	5	13.05	13.05	-2	10,922	-0.02%
2020/11/06	0	0.00	47	12.97	13.00	-47	11,128	-0.42%
2020/11/04	2	12.90	0.3	12.85	12.85	1.7	12,653	0.01%
2020/11/03	1	12.90	1	12.80	12.90	0	13,229	0.00%
2020/11/02	8	12.61	0	0.00	12.70	8	13,904	0.06%
2020/10/30	5	12.60	0	0.00	12.60	5	14,527	0.03%
2020/10/29	11.2	12.68	0	0.00	12.65	11.2	14,705	0.08%
2020/10/28	10	12.84	5.7	12.85	12.85	4.3	14,760	0.03%
2020/10/27	0.1	12.90	10	12.80	12.80	-9.9	15,031	-0.07%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0.4	12.80	1	12.75	12.80	-0.6	15,452	0.00%
2020/10/22	1	12.65	0	0.00	12.65	1	15,670	0.01%
2020/10/21	1	12.75	0	0.00	12.70	1	15,885	0.01%
2020/10/19	1	12.85	66	12.86	12.90	-65	16,071	-0.40%
2020/10/16	5	12.77	1	12.85	12.75	4	16,156	0.02%
2020/10/15	2	12.75	1	12.85	12.85	1	16,231	0.01%
2020/10/14	6	12.84	0	0.00	12.80	6	16,205	0.04%
2020/10/13	2	12.93	20	12.90	12.90	-18	16,209	-0.11%
2020/10/12	0	0.00	10.4	13.00	13.00	-10.4	16,449	-0.06%
2020/10/08	1	12.90	100	12.95	12.95	-99	16,505	-0.60%
2020/10/07	1	12.85	0	0.00	12.85	1	16,512	0.01%
2020/10/06	20	12.95	5	12.90	12.95	15	16,647	0.09%
2020/10/05	15	12.85	23	12.82	12.85	-8	16,713	-0.05%
2020/09/30	10	12.78	0	0.00	12.80	10	16,800	0.06%
2020/09/29	15	12.85	0	0.00	12.80	15	16,857	0.09%
2020/09/25	32	12.50	0	0.00	12.50	32	17,314	0.18%
2020/09/24	29	12.50	1	12.45	12.40	28	17,335	0.16%
2020/09/23	8	12.79	1	12.80	12.75	7	17,165	0.04%
2020/09/22	11.4	12.85	0	0.00	12.85	11.4	17,100	0.07%
2020/09/21	5	13.00	135	13.01	12.95	-130	17,166	-0.76%	大賣/鉅額交易
2020/09/18	2	13.03	1	13.00	13.10	1	17,280	0.01%
2020/09/17	4	13.05	1	13.10	13.05	3	17,237	0.02%
2020/09/16	1.8	13.12	97	13.11	13.15	-95.2	17,370	-0.55%
2020/09/15	6	13.05	0	0.00	13.10	6	17,328	0.03%
2020/09/14	135.7	13.10	0	0.00	13.10	135.7	17,764	0.76%	大買/鉅額交易
2020/09/11	0.8	13.15	2	13.05	13.10	-1.2	18,017	-0.01%
2020/09/10	0	0.00	2	13.05	13.05	-2	18,090	-0.01%
2020/09/09	13	12.95	13	12.95	13.00	0	18,132	0.00%
2020/09/08	16	13.00	0	0.00	13.00	16	18,222	0.09%
2020/09/07	0	0.00	19	13.01	13.05	-19	18,512	-0.10%
2020/09/04	1	12.90	43	12.95	13.00	-42	18,794	-0.22%
2020/09/03	8	13.04	0	0.00	13.05	8	18,830	0.04%
2020/09/02	3	13.05	2	13.05	13.05	1	18,841	0.01%
2020/09/01	9.7	13.16	0	0.00	13.15	9.7	19,018	0.05%
2020/08/31	0	0.00	16	13.28	13.25	-16	19,164	-0.08%
2020/08/28	0	0.00	2	13.20	13.15	-2	19,252	-0.01%
2020/08/26	0	0.00	0.2	13.25	13.25	-0.2	19,801	0.00%
2020/08/25	0	0.00	5	13.20	13.25	-5	20,076	-0.02%
2020/08/24	24	13.22	2	13.20	13.15	22	20,724	0.11%
2020/08/21	34	13.13	49	13.38	13.45	-15	20,731	-0.07%
2020/08/20	15	12.98	0	0.00	13.00	15	20,427	0.07%
2020/08/17	10	13.10	10	13.15	13.20	0	20,374	0.00%
2020/08/14	5	13.14	0	0.00	13.15	5	20,490	0.02%
2020/08/13	24	13.19	42	13.15	13.20	-18	20,576	-0.09%
2020/08/12	28	13.24	103	13.20	13.25	-75	20,564	-0.36%	大賣/
2020/08/11	237	13.10	1	13.10	13.10	236	20,388	1.16%	大買/鉅額交易
2020/08/10	6	13.93	55	13.90	13.85	-49	19,695	-0.25%
2020/08/07	7	13.85	18	13.85	13.85	-11	19,168	-0.06%
2020/08/06	0	0.00	53.6	13.86	13.90	-53.6	18,712	-0.29%
2020/08/05	2	13.70	0.3	13.60	13.65	1.7	18,234	0.01%
2020/08/03	20	13.35	0	0.00	13.35	20	17,635	0.11%
2020/07/31	25	13.41	2	13.40	13.35	23	17,674	0.13%
2020/07/30	150	13.40	0	0.00	13.45	150	17,523	0.86%	大買/鉅額交易
2020/07/29	10	13.46	0	0.00	13.40	10	17,562	0.06%
2020/07/28	41	13.27	11.1	13.25	13.25	29.9	17,790	0.17%
2020/07/27	159	13.36	15	13.44	13.35	144	17,993	0.80%	大買/鉅額交易
2020/07/24	0	0.00	2	13.45	13.45	-2	17,994	-0.01%
2020/07/22	1	13.55	0	0.00	13.60	1	18,153	0.01%
2020/07/20	0	0.00	1	13.45	13.45	-1	18,233	-0.01%
2020/07/17	2	13.50	0	0.00	13.50	2	18,280	0.01%
2020/07/16	0	0.00	0.4	13.50	13.50	-0.4	18,613	0.00%
2020/07/15	0	0.00	1	13.55	13.55	-1	18,489	-0.01%
2020/07/14	3	13.58	0	0.00	13.55	3	18,649	0.02%
2020/07/13	0	0.00	1	13.55	13.60	-1	18,961	-0.01%
2020/07/10	4	13.51	2	13.45	13.55	2	19,134	0.01%
2020/07/09	0	0.00	19.4	13.59	13.55	-19.4	19,296	-0.10%
2020/07/08	10	13.55	6	13.55	13.60	4	19,481	0.02%
2020/07/07	23	13.55	0	0.00	13.60	23	19,531	0.12%
2020/07/06	2	13.60	10	13.60	13.65	-8	19,441	-0.04%
2020/07/03	10	13.50	1	13.45	13.50	9	19,365	0.05%
2020/07/02	0	0.00	14	13.50	13.45	-14	19,466	-0.07%
2020/07/01	6	13.46	0.7	13.50	13.50	5.3	19,807	0.03%
2020/06/30	20	13.45	0	0.00	13.35	20	19,927	0.10%
2020/06/24	0	0.00	3	13.50	13.55	-3	20,258	-0.01%
2020/06/23	0	0.00	1	13.50	13.50	-1	20,667	0.00%
2020/06/22	0	0.00	70	13.40	13.40	-70	20,880	-0.34%
2020/06/19	76	13.22	0	0.00	13.20	76	21,470	0.35%
2020/06/18	3	13.40	0	0.00	13.35	3	21,604	0.01%
2020/06/17	4	13.54	0	13.55	13.60	4	21,816	0.02%
2020/06/16	0	0.00	28	13.48	13.50	-28	23,010	-0.12%
2020/06/15	20	13.20	1	13.20	13.20	19	24,374	0.08%
2020/06/12	26	13.20	0	0.00	13.20	26	25,158	0.10%
2020/06/11	2	13.50	33	13.60	13.40	-31	25,695	-0.12%
2020/06/10	0	0.00	11	13.65	13.70	-11	26,204	-0.04%
2020/06/09	25	13.54	0	0.00	13.50	25	27,071	0.09%
2020/06/08	64	13.50	0.1	13.60	13.60	63.9	27,772	0.23%
2020/06/05	5	13.45	160	13.55	13.40	-155	27,939	-0.55%	大賣/鉅額交易
2020/06/04	1	13.55	21	13.50	13.55	-20	28,337	-0.07%
2020/06/03	6.1	13.51	18	13.51	13.60	-11.9	28,680	-0.04%
2020/06/02	1	13.20	3	13.32	13.30	-2	28,691	-0.01%
2020/06/01	1	13.25	7.7	13.06	13.20	-6.7	28,555	-0.02%
2020/05/29	39	12.80	18	12.91	13.00	21	28,509	0.07%
2020/05/27	1	12.65	40	12.70	12.65	-39	28,443	-0.14%
2020/05/26	1	12.70	1	12.65	12.70	0	28,615	0.00%
2020/05/25	0	0.00	40	12.55	12.50	-40	28,655	-0.14%
2020/05/22	14	12.53	0.2	12.60	12.50	13.8	28,785	0.05%
2020/05/21	4	12.66	14	12.62	12.65	-10	28,632	-0.03%
2020/05/20	18	12.60	5	12.65	12.65	13	28,628	0.05%
2020/05/19	2	12.60	0	0.00	12.65	2	28,739	0.01%
2020/05/18	15	12.45	0	0.00	12.45	15	28,885	0.05%
2020/05/15	2	12.35	12.9	12.35	12.35	-10.9	28,915	-0.04%
2020/05/14	55	12.30	0	0.00	12.30	55	28,941	0.19%
2020/05/12	1	12.50	0	0.00	12.45	1	28,707	0.00%
2020/05/11	10	12.64	4	12.61	12.60	6	28,559	0.02%
2020/05/08	200	12.35	1	12.35	12.35	199	28,440	0.70%	大買/鉅額交易
2020/05/07	59	12.30	0	0.00	12.30	59	28,517	0.21%
2020/05/06	3	12.30	0	0.00	12.25	3	28,544	0.01%
2020/05/05	6	12.31	2	12.35	12.30	4	28,519	0.01%
2020/05/04	15	12.21	0	0.00	12.25	15	28,524	0.05%
2020/04/30	5	12.61	47	12.55	12.75	-42	28,288	-0.15%
2020/04/29	5	12.35	5	12.15	12.35	0	28,319	0.00%
2020/04/28	3	12.08	0	0.00	12.05	3	28,403	0.01%
2020/04/27	43	11.99	0	0.00	12.00	43	29,104	0.15%
2020/04/24	16	11.76	0	0.00	11.70	16	29,249	0.05%
2020/04/23	7	11.80	0.2	11.90	11.80	6.8	29,311	0.02%
2020/04/22	1	11.80	6	11.80	11.85	-5	29,305	-0.02%
2020/04/21	7	11.84	0	0.00	11.75	7	29,380	0.02%
2020/04/20	0	0.00	57	12.19	12.20	-57	29,082	-0.20%
2020/04/17	43	12.30	16	12.35	12.25	27	29,055	0.09%
2020/04/16	8	12.15	7	12.17	12.25	1	28,844	0.00%
2020/04/15	21	12.31	28	12.36	12.40	-7	28,574	-0.02%
2020/04/14	1	12.20	30	12.17	12.20	-29	28,344	-0.10%
2020/04/13	5.2	11.95	3	11.97	12.00	2.2	28,111	0.01%
2020/04/10	15	12.15	20	12.10	12.25	-5	27,918	-0.02%
2020/04/09	15	11.93	0	0.00	11.95	15	27,818	0.05%
2020/04/08	27	11.81	46	11.84	11.80	-19	27,779	-0.07%
2020/04/07	4	11.71	8	11.74	11.70	-4	27,564	-0.01%
2020/04/06	40	11.55	0	0.00	11.70	40	27,415	0.15%
2020/04/01	2	11.60	0	0.00	11.60	2	27,004	0.01%
2020/03/31	10	11.79	3	11.80	11.70	7	26,772	0.03%
2020/03/30	2	11.58	10	11.73	11.80	-8	26,379	-0.03%
2020/03/27	8	11.75	0	0.00	11.85	8	26,118	0.03%
2020/03/26	4.4	11.68	0	0.00	11.60	4.4	25,688	0.02%
2020/03/25	31	11.80	21	11.80	11.70	10	25,584	0.04%
2020/03/24	5	11.08	114	11.04	11.05	-109	25,066	-0.43%	大賣/鉅額交易
2020/03/23	7	10.33	30	10.53	10.50	-23	24,761	-0.09%
2020/03/20	7	10.66	16	10.76	10.85	-9	24,406	-0.04%
2020/03/19	169	10.40	208.4	10.70	10.30	-39.4	23,266	-0.17%	大買/大賣/
2020/03/18	30.1	11.59	50	11.65	11.40	-19.9	21,943	-0.09%
2020/03/17	61.1	12.00	9	12.11	11.95	52.1	21,157	0.25%
2020/03/16	17.3	12.74	210	12.66	12.55	-192.7	20,307	-0.95%	大賣/鉅額交易
2020/03/13	38	12.65	134	12.52	13.15	-96	19,496	-0.49%	大賣/
2020/03/12	66	13.59	2.6	13.55	13.50	63.4	18,503	0.34%
2020/03/11	33	13.91	1	13.85	13.90	32	17,683	0.18%
2020/03/10	11	13.99	290	13.87	13.95	-279	17,321	-1.61%	大賣/鉅額交易
2020/03/09	56	13.92	2	13.90	13.85	54	16,788	0.32%
2020/03/06	38	14.08	10	14.10	14.05	28	16,194	0.17%
2020/03/05	12	14.16	1	14.20	14.20	11	15,879	0.07%
2020/03/04	36	14.10	30	14.10	14.20	6	15,929	0.04%
2020/03/03	2	14.10	4	14.13	14.20	-2	15,689	-0.01%
2020/03/02	27.5	14.01	10	13.95	14.00	17.5	15,503	0.11%
2020/02/27	23	14.26	0	0.00	14.20	23	15,577	0.15%
2020/02/26	3	14.30	8	14.30	14.35	-5	15,332	-0.03%
2020/02/25	31	14.36	0.7	14.40	14.35	30.3	15,157	0.20%
2020/02/24	34	14.48	9	14.50	14.45	25	15,048	0.17%
2020/02/21	15	14.61	6	14.65	14.60	9	14,991	0.06%
2020/02/20	136	14.75	10	14.70	14.65	126	14,871	0.85%	大買/鉅額交易
2020/02/19	0	0.00	4	14.65	14.65	-4	14,645	-0.03%
2020/02/18	2	14.50	55	14.50	14.50	-53	14,435	-0.37%
2020/02/17	2	14.50	24	14.45	14.50	-22	14,373	-0.15%
2020/02/14	7	14.45	0	0.00	14.45	7	14,368	0.05%
2020/02/13	31	14.50	0.5	14.45	14.45	30.5	14,413	0.21%
2020/02/12	9	14.44	10	14.45	14.40	-1	14,488	-0.01%
2020/02/11	1	14.40	193.7	14.45	14.40	-192.7	14,590	-1.32%	大賣/鉅額交易
2020/02/10	2	14.30	2	14.35	14.35	0	14,840	0.00%
2020/02/07	14	14.31	10	14.40	14.30	4	14,858	0.03%
2020/02/06	10	14.35	0	0.00	14.45	10	14,881	0.07%
2020/02/05	5	14.35	13	14.35	14.35	-8	14,931	-0.05%
2020/02/04	45	14.20	0.1	14.35	14.35	44.9	14,877	0.30%
2020/02/03	10.1	14.03	40	14.15	14.15	-29.9	15,126	-0.20%
2020/01/31	3	14.22	0	0.00	14.15	3	14,723	0.02%
2020/01/30	13	14.25	4	14.30	14.10	9	14,635	0.06%
2020/01/20	3	14.68	158	14.70	14.70	-155	13,737	-1.13%	大賣/鉅額交易
2020/01/17	0	0.00	1	14.65	14.65	-1	13,432	-0.01%
2020/01/16	0	0.00	11.1	14.60	14.60	-11.1	13,323	-0.08%
2020/01/15	4	14.48	0	14.55	14.55	4	13,176	0.03%
2020/01/14	0	0.00	2	14.60	14.50	-2	13,076	-0.02%
2020/01/13	2	14.50	3	14.50	14.55	-1	12,993	-0.01%
2020/01/09	23	14.35	3.9	14.36	14.35	19.1	12,902	0.15%
2020/01/08	9	14.31	0	0.00	14.30	9	12,861	0.07%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	2	14.40	103	14.40	14.40	-101	12,827	-0.79%	大賣/鉅額交易
2020/01/03	1	14.55	1	14.55	14.55	0	12,816	0.00%
2020/01/02	1	14.50	1	14.50	14.55	0	12,789	0.00%
2019/12/31	0.5	14.50	0	0.00	14.50	0.5	12,740	0.00%
2019/12/30	2	14.57	4.1	14.58	14.60	-2.1	12,754	-0.02%
2019/12/27	0	0.00	1	14.60	14.60	-1	12,724	-0.01%
2019/12/26	1	14.50	0	0.00	14.55	1	12,786	0.01%
2019/12/25	5	14.50	0	0.00	14.55	5	12,927	0.04%
2019/12/24	2	14.55	0	0.00	14.50	2	12,963	0.02%
2019/12/23	5	14.60	1	14.55	14.60	4	12,964	0.03%
2019/12/20	20	14.65	3	14.60	14.55	17	13,018	0.13%
2019/12/18	6.2	14.45	0.2	14.50	14.55	5.9	12,683	0.05%
2019/12/17	0	0.00	19	14.43	14.50	-19	12,701	-0.15%
2019/12/16	5	14.40	0	0.00	14.45	5	12,699	0.04%
2019/12/13	2	14.38	21	14.40	14.40	-19	12,764	-0.15%
2019/12/12	3	14.30	19	14.35	14.30	-16	12,838	-0.12%
2019/12/10	3	14.27	0	0.00	14.30	3	12,974	0.02%
2019/12/09	0.5	14.30	2	14.30	14.30	-1.5	13,107	-0.01%
2019/12/05	0	0.00	6	14.35	14.35	-6	13,513	-0.04%
2019/12/04	0	0.00	3	14.30	14.30	-3	13,687	-0.02%
2019/12/03	0	0.00	17	14.28	14.35	-17	13,785	-0.12%
2019/12/02	13	14.25	1	14.30	14.30	12	13,806	0.09%
2019/11/29	8	14.33	0	0.00	14.25	8	13,881	0.06%
2019/11/28	7	14.40	0	0.00	14.35	7	14,005	0.05%
2019/11/26	9	14.40	0	0.00	14.40	9	15,293	0.06%
2019/11/22	4	14.30	0	0.00	14.30	4	15,006	0.03%
2019/11/21	4	14.30	0	0.00	14.25	4	15,087	0.03%
2019/11/20	0	0.00	0.9	14.40	14.40	-0.9	15,022	-0.01%
2019/11/18	10	14.35	3	14.35	14.40	7	15,048	0.05%
2019/11/15	0	0.00	4	14.35	14.30	-4	15,055	-0.03%
2019/11/14	0.1	14.30	0	0.00	14.30	0.1	15,054	0.00%
2019/11/13	0	0.00	1.2	14.35	14.30	-1.2	15,230	-0.01%
2019/11/12	0	0.00	0.8	14.40	14.40	-0.8	15,254	-0.01%
2019/11/11	1	14.35	0	0.00	14.35	1	15,285	0.01%
2019/11/08	1	14.45	4	14.49	14.50	-3	15,255	-0.02%
2019/11/06	1	14.40	42	14.40	14.45	-41	15,762	-0.26%
2019/11/05	3	14.35	4.1	14.31	14.40	-1.1	15,751	-0.01%
2019/11/04	0	0.00	0	14.25	14.30	0	15,825	0.00%
2019/11/01	0	0.00	61	14.20	14.20	-61	15,845	-0.38%
2019/10/31	6	14.14	108	14.24	14.15	-102	16,057	-0.64%	大賣/鉅額交易
2019/10/30	1	14.10	4	14.05	14.10	-3	15,777	-0.02%
2019/10/29	0	0.00	19	14.07	14.05	-19	16,051	-0.12%
2019/10/28	12	14.00	2	14.00	14.00	10	15,893	0.06%
2019/10/23	13	13.94	0	0.00	13.95	13	16,119	0.08%
2019/10/22	22.9	13.95	2	13.95	14.00	20.9	16,269	0.13%
2019/10/21	2	13.90	0	0.00	13.95	2	16,419	0.01%
2019/10/18	10	13.90	0	0.00	13.95	10	16,510	0.06%
2019/10/17	1	13.90	0	0.00	13.95	1	16,648	0.01%
2019/10/15	5	13.85	0	0.00	13.90	5	17,071	0.03%
2019/10/14	0	0.00	17	13.90	13.90	-17	17,143	-0.10%
2019/10/09	4	13.78	0	13.85	13.75	4	17,196	0.02%
2019/10/08	15	13.82	0	0.00	13.85	15	17,366	0.09%
2019/10/07	1.5	13.82	0	0.00	13.80	1.5	17,448	0.01%
2019/10/04	4	13.80	1	13.80	13.75	3	17,457	0.02%
2019/10/03	0	0.00	0.1	13.90	13.80	-0.1	17,488	0.00%
2019/10/02	3	13.90	2.1	14.00	13.90	0.9	17,541	0.01%
2019/10/01	0	0.00	2.1	14.00	14.00	-2.1	17,436	-0.01%
2019/09/27	4	13.91	1	13.90	13.85	3	17,350	0.02%
2019/09/26	0	0.00	4	14.00	13.95	-4	17,368	-0.02%
2019/09/25	8	13.91	0	0.00	13.95	8	17,395	0.05%
2019/09/24	1	14.00	0	0.00	14.05	1	17,400	0.01%
2019/09/23	8.2	14.04	0	0.00	14.00	8.2	17,383	0.05%
2019/09/20	2	14.10	3	14.10	14.10	-1	17,518	-0.01%
2019/09/18	2.2	14.06	20	14.05	14.10	-17.8	17,236	-0.10%
2019/09/17	0	0.00	18.2	13.96	14.00	-18.2	17,057	-0.11%
2019/09/16	1	13.85	0	0.00	13.85	1	17,059	0.01%
2019/09/12	5	13.85	0.2	13.95	13.85	4.8	17,050	0.03%
2019/09/11	11	13.85	0	0.00	13.90	11	17,071	0.06%
2019/09/10	6.4	13.86	2	13.90	13.90	4.4	17,039	0.03%
2019/09/09	1.3	13.83	0	13.95	13.80	1.3	16,822	0.01%
2019/09/06	0	0.00	2	13.73	13.75	-2	16,748	-0.01%
2019/09/05	8	13.59	8	13.60	13.65	0	16,697	0.00%
2019/09/04	0.4	13.55	0	0.00	13.50	0.4	16,807	0.00%
2019/09/03	4	13.50	0	0.00	13.45	4	16,973	0.02%
2019/09/02	2	13.45	0	0.00	13.45	2	17,144	0.01%
2019/08/30	9	13.35	1.1	13.40	13.40	7.9	17,252	0.05%
2019/08/29	11	13.38	0	0.00	13.35	11	16,717	0.07%
2019/08/27	5	13.47	0	0.00	13.45	5	16,227	0.03%
2019/08/26	3	13.55	1	13.55	13.50	2	16,116	0.01%
2019/08/21	12.6	13.63	0	0.00	13.65	12.6	17,472	0.07%
2019/08/20	14	13.69	0	0.00	13.65	14	17,581	0.08%
2019/08/19	7	13.70	0	0.00	13.65	7	17,732	0.04%
2019/08/16	1	13.50	5	13.55	13.55	-4	17,708	-0.02%
2019/08/15	4	13.51	0	0.00	13.50	4	17,571	0.02%
2019/08/14	8	13.69	60	13.70	13.65	-52	17,700	-0.29%
2019/08/13	2	13.65	0	0.00	13.60	2	17,669	0.01%
2019/08/12	13	13.70	1.2	13.85	13.70	11.8	17,584	0.07%
2019/08/08	0	0.00	36	14.30	14.30	-36	17,240	-0.21%
2019/08/07	2	14.30	0	0.00	14.35	2	16,817	0.01%
2019/08/06	15	14.10	5	14.35	14.35	10	16,932	0.06%
2019/08/05	0	0.00	1	14.35	14.35	-1	16,796	-0.01%
2019/08/02	32	14.29	0.6	14.35	14.25	31.4	16,717	0.19%
2019/08/01	23.5	14.55	0	0.00	14.45	23.5	16,650	0.14%
2019/07/31	2	14.60	12	14.69	14.60	-10	16,544	-0.06%
2019/07/30	0	0.00	2	14.70	14.60	-2	16,217	-0.01%
2019/07/29	13	14.65	30	14.70	14.70	-17	16,445	-0.10%
2019/07/25	5	14.65	35	14.66	14.75	-30	16,853	-0.18%
2019/07/24	3	14.60	1	14.70	14.55	2	16,819	0.01%
2019/07/22	1	14.75	0	0.00	14.75	1	17,563	0.01%
2019/07/19	0	0.00	50	14.70	14.70	-50	17,729	-0.28%
2019/07/18	2.3	14.69	12	14.65	14.65	-9.7	17,732	-0.05%
2019/07/16	5	14.55	10.2	14.60	14.55	-5.2	17,741	-0.03%
2019/07/15	11	14.60	0	14.60	14.55	11	17,655	0.06%
2019/07/12	10	14.65	0	0.00	14.55	10	17,662	0.06%
2019/07/11	2	14.50	30	14.45	14.50	-28	17,487	-0.16%
2019/07/10	1	14.40	85	14.40	14.40	-84	17,438	-0.48%
2019/07/09	1	14.40	0	0.00	14.40	1	17,517	0.01%
2019/07/08	60	14.38	0.5	14.40	14.40	59.5	17,633	0.34%
2019/07/05	3	14.35	1	14.30	14.30	2	17,668	0.01%
2019/07/03	0	0.00	3	14.20	14.30	-3	17,897	-0.02%
2019/07/02	0	0.00	13	14.30	14.25	-13	17,951	-0.07%
2019/07/01	0.1	14.30	0.2	14.30	14.30	-0.1	17,976	0.00%
2019/06/27	0	0.00	6	14.35	14.30	-6	17,996	-0.03%
2019/06/26	1	14.25	0	0.00	14.25	1	18,051	0.01%
2019/06/25	2	14.30	0	0.00	14.35	2	18,010	0.01%
2019/06/24	0	0.00	31.4	14.32	14.35	-31.4	18,085	-0.17%
2019/06/21	0	14.30	20	14.35	14.35	-20	18,238	-0.11%
2019/06/20	2	14.30	9	14.32	14.35	-7	18,312	-0.04%
2019/06/19	0	0.00	14	14.23	14.30	-14	18,669	-0.07%
2019/06/18	1	14.10	0	0.00	14.20	1	18,541	0.01%
2019/06/17	0	0.00	7	14.20	14.15	-7	18,696	-0.04%
2019/06/14	4	14.10	1	14.05	14.15	3	18,893	0.02%
2019/06/13	7	14.00	0	0.00	14.05	7	18,937	0.04%
2019/06/12	10	14.05	0	0.00	14.05	10	18,976	0.05%
2019/06/11	61	14.22	0	0.00	14.15	61	18,809	0.32%
2019/06/10	106	14.30	14	14.30	14.30	92	18,748	0.49%	大買/
2019/06/06	15	14.25	21	14.23	14.25	-6	18,749	-0.03%
2019/06/05	18	14.15	0	0.00	14.20	18	19,513	0.09%
2019/06/04	3	14.15	17	14.17	14.10	-14	19,525	-0.07%
2019/06/03	14	14.10	46	14.09	14.15	-32	19,528	-0.16%
2019/05/30	0	0.00	0.2	14.00	14.00	-0.2	19,139	0.00%
2019/05/29	1	13.95	2	13.95	13.90	-1	19,364	-0.01%
2019/05/28	0	0.00	0.4	13.95	13.90	-0.4	19,593	0.00%
2019/05/27	3	14.00	37	14.06	14.10	-34	18,394	-0.18%
2019/05/24	0.1	14.00	0	0.00	14.00	0.1	18,252	0.00%
2019/05/23	1	13.90	4	13.90	13.95	-3	18,161	-0.02%
2019/05/21	0	0.00	7.1	13.96	14.00	-7.1	18,406	-0.04%
2019/05/20	3	13.77	1	13.80	13.85	2	18,269	0.01%
2019/05/16	0.5	13.80	20	13.80	13.70	-19.5	18,410	-0.11%
2019/05/15	15	13.80	0	0.00	13.75	15	18,301	0.08%
2019/05/14	5	13.74	20	13.78	13.75	-15	18,286	-0.08%
2019/05/13	5	13.85	6	13.90	13.85	-1	18,111	-0.01%
2019/05/10	8	13.86	7	13.90	13.85	1	18,186	0.01%
2019/05/09	11	13.88	0	0.00	13.85	11	18,350	0.06%
2019/05/08	1	13.90	1	14.00	14.05	0	18,217	0.00%
2019/05/07	5	13.90	0	0.00	13.95	5	18,179	0.03%
2019/05/06	18	13.94	266	13.89	13.85	-248	18,278	-1.36%	大賣/鉅額交易
2019/05/03	117	14.00	20	14.00	14.00	97	18,092	0.54%	大買/
2019/05/02	14	14.02	20	14.05	14.10	-6	17,827	-0.03%
2019/04/30	2	14.00	10.1	14.00	14.00	-8.1	17,854	-0.05%
2019/04/29	12	13.90	7.3	13.88	14.00	4.7	17,960	0.03%
2019/04/26	24	13.88	53	13.86	13.90	-29	17,634	-0.16%
2019/04/25	4	14.15	1	14.10	14.10	3	16,934	0.02%
2019/04/24	0	0.00	7	14.15	14.20	-7	16,893	-0.04%
2019/04/23	5	14.15	9	14.10	14.15	-4	16,882	-0.02%
2019/04/22	7	14.16	2	14.30	14.10	5	16,841	0.03%
2019/04/19	2	14.20	0	0.00	14.25	2	16,670	0.01%
2019/04/18	5	14.18	0	0.00	14.20	5	16,873	0.03%
2019/04/15	1	14.30	0	0.00	14.20	1	17,120	0.01%
2019/04/12	2	14.20	15.7	14.20	14.20	-13.7	17,108	-0.08%
2019/04/11	1	14.25	0	0.00	14.25	1	16,935	0.01%
2019/04/10	12	14.18	0	0.00	14.25	12	16,894	0.07%
2019/04/09	8	14.20	0	0.00	14.25	8	16,839	0.05%
2019/04/08	4	14.19	13	14.15	14.15	-9	16,866	-0.05%
2019/04/03	23	14.10	1	14.10	14.10	22	16,981	0.13%
2019/04/02	5	14.06	30	14.10	14.10	-25	17,161	-0.15%
2019/04/01	6	14.03	2	14.05	14.00	4	17,226	0.02%
2019/03/29	1.8	14.02	0	0.00	14.05	1.8	17,144	0.01%
2019/03/27	5	13.95	0	0.00	13.95	5	17,111	0.03%
2019/03/26	1	13.95	8	13.98	14.00	-7	17,109	-0.04%
2019/03/25	16	13.78	0	0.00	13.85	16	17,336	0.09%
2019/03/22	39	13.94	0	0.00	13.85	39	17,093	0.23%
2019/03/21	20	14.00	0	0.00	14.00	20	16,710	0.12%
2019/03/20	41	13.96	0	0.00	14.00	41	16,833	0.24%
2019/03/19	6	14.03	0	14.00	14.00	6	16,689	0.04%
2019/03/18	2	13.90	0	0.00	13.90	2	16,585	0.01%
2019/03/15	37	13.84	11	13.85	13.85	26	16,712	0.16%
2019/03/14	4	13.78	15	13.75	13.75	-11	16,591	-0.07%
2019/03/13	8	13.78	0	0.00	13.75	8	16,703	0.05%
2019/03/12	47	13.75	0	0.00	13.75	47	16,757	0.28%
2019/03/11	68	13.70	0	0.00	13.65	68	16,589	0.41%
2019/03/08	15	13.89	0	0.00	13.85	15	15,595	0.10%
2019/03/07	4	13.95	0	0.00	13.95	4	15,702	0.03%
2019/03/06	3	13.95	0	0.00	14.00	3	15,935	0.02%
2019/03/05	1	13.90	23	13.90	13.90	-22	16,045	-0.14%
2019/03/04	3	13.85	0	0.00	13.95	3	16,225	0.02%
2019/02/27	6	13.90	21	13.95	13.95	-15	16,183	-0.09%
2019/02/26	7	13.94	12	13.95	13.95	-5	16,222	-0.03%
2019/02/25	11	13.90	0	0.00	14.00	11	16,290	0.07%
2019/02/22	3	13.92	0	0.00	13.95	3	16,398	0.02%
2019/02/21	31	13.88	2	13.90	13.90	29	16,512	0.18%
2019/02/20	7	13.83	3	13.80	13.90	4	16,535	0.02%
2019/02/19	12	13.80	0	0.00	13.80	12	16,462	0.07%
2019/02/18	26	13.78	3	13.77	13.80	23	16,430	0.14%
2019/02/15	4	13.69	6	13.67	13.70	-2	16,537	-0.01%
2019/02/13	3	13.63	0	0.00	13.60	3	16,717	0.02%
2019/02/12	8	13.61	0	0.00	13.65	8	16,829	0.05%
2019/02/11	4.2	13.61	0	0.00	13.65	4.2	16,800	0.03%
2019/01/30	11	13.54	0	0.00	13.60	11	16,820	0.07%
2019/01/29	1	13.40	10	13.40	13.50	-9	16,733	-0.05%
2019/01/28	0	0.00	10	13.50	13.45	-10	16,754	-0.06%
2019/01/25	8	13.40	0.3	13.45	13.45	7.7	16,700	0.05%
2019/01/24	7	13.30	0	0.00	13.30	7	16,586	0.04%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	1	13.35	0	0.00	13.30	1	16,457	0.01%
2019/01/17	15.5	13.29	0	0.00	13.35	15.5	16,659	0.09%
2019/01/16	10	13.30	0	0.00	13.30	10	16,779	0.06%
2019/01/15	1	13.45	0	0.00	13.45	1	16,635	0.01%
2019/01/14	0.3	13.40	0	0.00	13.35	0.3	16,573	0.00%
2019/01/11	0.3	13.35	0	0.00	13.30	0.3	16,769	0.00%
2019/01/10	37.5	13.27	10.4	13.26	13.35	27.1	16,581	0.16%
2019/01/09	0	0.00	11	13.42	13.45	-11	16,565	-0.07%
2019/01/08	1	13.25	0	0.00	13.25	1	16,487	0.01%
2019/01/07	0	0.00	5	13.21	13.35	-5	16,653	-0.03%
2019/01/04	10	13.05	0	0.00	13.00	10	16,888	0.06%
2019/01/03	6	13.09	0	0.00	13.10	6	17,612	0.03%
2019/01/02	14	13.06	0.4	13.15	13.10	13.6	17,693	0.08%
2018/12/27	7	13.06	7.4	13.09	13.10	-0.4	17,784	0.00%
2018/12/26	34	13.01	0	0.00	12.95	34	17,890	0.19%
2018/12/25	8	13.06	0	0.00	13.05	8	17,653	0.05%
2018/12/24	20	13.15	0	0.00	13.20	20	17,542	0.11%
2018/12/22	26	13.20	0	0.00	13.20	26	17,548	0.15%
2018/12/21	1.3	13.26	0	0.00	13.25	1.3	17,596	0.01%
2018/12/20	3	13.28	0	0.00	13.25	3	17,717	0.02%
2018/12/19	2	13.25	0	0.00	13.35	2	17,629	0.01%
2018/12/18	48.3	13.28	0	0.00	13.25	48.3	17,601	0.27%
2018/12/17	22.7	13.40	0	0.00	13.35	22.7	17,599	0.13%
2018/12/14	6	13.40	0	0.00	13.45	6	17,740	0.03%
2018/12/13	29	13.40	0	0.00	13.45	29	17,757	0.16%
2018/12/12	18	13.40	0	0.00	13.40	18	17,610	0.10%
2018/12/11	21.2	13.36	0	0.00	13.35	21.2	17,482	0.12%
2018/12/10	61	13.40	0	0.00	13.35	61	17,429	0.35%
2018/12/07	10	13.50	0	0.00	13.50	10	17,192	0.06%
2018/12/06	17	13.45	0	0.00	13.45	17	17,179	0.10%
2018/12/05	22	13.50	0	0.00	13.55	22	17,221	0.13%
2018/12/04	9.5	13.57	0	0.00	13.65	9.5	17,242	0.06%
2018/12/03	6	13.61	0	0.00	13.65	6	17,463	0.03%
2018/11/29	6	13.48	0	0.00	13.50	6	17,363	0.03%
2018/11/28	14	13.55	0	0.00	13.55	14	17,095	0.08%
2018/11/27	12.3	13.45	0	0.00	13.45	12.3	16,987	0.07%
2018/11/26	43	13.50	2	13.50	13.50	41	17,020	0.24%
2018/11/23	6	13.51	0	0.00	13.50	6	16,853	0.04%
2018/11/22	8	13.61	0	0.00	13.60	8	16,676	0.05%
2018/11/21	6.5	13.70	7	13.70	13.70	-0.5	16,535	0.00%
2018/11/20	12	13.79	0	0.00	13.75	12	16,426	0.07%
2018/11/19	2	13.85	0	0.00	13.95	2	16,773	0.01%
2018/11/16	1	13.90	0	0.00	13.90	1	17,274	0.01%
2018/11/15	0	0.00	7	13.75	13.80	-7	18,376	-0.04%
2018/11/14	3	13.73	0	0.00	13.80	3	19,334	0.02%
2018/11/13	8	13.69	0	0.00	13.75	8	19,703	0.04%
2018/11/12	5	13.79	0	0.00	13.80	5	19,713	0.03%
2018/11/09	9	13.94	0	0.00	13.95	9	19,946	0.05%
2018/11/08	0	0.00	32.9	14.00	14.05	-32.9	20,046	-0.16%
2018/11/06	5	13.85	1	14.00	13.85	4	20,262	0.02%
2018/11/02	2	13.72	10	13.65	13.75	-8	20,877	-0.04%
2018/11/01	18	13.65	0	0.00	13.70	18	21,114	0.09%
2018/10/31	6	13.68	6	13.63	13.75	0	21,296	0.00%
2018/10/30	5	13.45	0	0.00	13.50	5	21,577	0.02%
2018/10/29	6	13.33	3	13.38	13.35	3	21,656	0.01%
2018/10/26	5	13.40	3	13.50	13.40	2	21,831	0.01%
2018/10/25	6	13.40	3	13.40	13.40	3	21,800	0.01%
2018/10/24	9	13.68	9	13.70	13.65	0	21,778	0.00%
2018/10/23	5	13.77	0	0.00	13.70	5	21,699	0.02%
2018/10/22	3	13.75	0	0.00	13.90	3	21,736	0.01%
2018/10/19	13.5	13.76	0	0.00	13.75	13.5	21,778	0.06%
2018/10/18	2	13.90	0	0.00	13.90	2	21,590	0.01%
2018/10/17	10	13.98	0	0.00	13.95	10	21,692	0.05%
2018/10/16	5	14.00	0	0.00	14.00	5	21,573	0.02%
2018/10/15	2	13.95	85.3	13.90	13.95	-83.3	21,462	-0.39%
2018/10/12	14	13.79	12.5	14.03	14.15	1.5	21,219	0.01%
2018/10/11	37	13.98	20	14.05	13.90	17	20,843	0.08%
2018/10/09	8	14.39	1	14.40	14.40	7	20,095	0.03%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/05	27	14.45	0	0.00	14.45	27	20,007	0.13%
2018/10/04	2	14.50	0	0.00	14.60	2	19,791	0.01%
2018/10/03	20	14.65	0	0.00	14.70	20	19,607	0.10%
2018/10/02	0.1	14.85	1	14.80	14.75	-0.9	19,642	0.00%
2018/10/01	0	0.00	6	14.85	14.85	-6	19,487	-0.03%
2018/09/28	5	14.69	0	0.00	14.75	5	19,516	0.03%
2018/09/27	3.3	14.66	4	14.70	14.75	-0.7	19,372	0.00%
2018/09/26	12	14.70	0	0.00	14.65	12	19,114	0.06%
2018/09/25	0	0.00	2	14.65	14.70	-2	19,208	-0.01%
2018/09/21	5.6	14.63	4.4	14.67	14.70	1.2	19,115	0.01%
2018/09/20	1.9	14.55	21	14.60	14.60	-19.1	18,765	-0.10%
2018/09/19	1	14.45	4	14.51	14.55	-3	18,727	-0.02%
2018/09/18	2	14.38	0.3	14.50	14.45	1.7	18,652	0.01%
2018/09/17	5	14.37	0	14.50	14.40	5	18,647	0.03%
2018/09/14	0	14.45	10.7	14.43	14.35	-10.7	18,691	-0.06%
2018/09/13	0	0.00	170	14.35	14.35	-170	18,629	-0.91%	大賣/鉅額交易
2018/09/12	3	14.15	10	14.15	14.15	-7	18,675	-0.04%
2018/09/11	28	14.00	0	0.00	14.10	28	18,757	0.15%
2018/09/10	37	14.07	1	14.05	14.10	36	18,765	0.19%
2018/09/07	180	14.17	0	0.00	14.15	180	18,837	0.96%	大買/鉅額交易
2018/09/06	7.2	14.25	0	0.00	14.25	7.2	18,861	0.04%
2018/09/05	30	14.34	0	0.00	14.30	30	18,788	0.16%
2018/09/04	16	14.39	0	0.00	14.40	16	18,821	0.09%
2018/08/31	0	0.00	16	14.40	14.45	-16	19,079	-0.08%
2018/08/30	4	14.39	0	0.00	14.35	4	19,020	0.02%
2018/08/29	2	14.40	0	0.00	14.50	2	19,044	0.01%
2018/08/28	6	14.45	0.3	14.50	14.45	5.7	19,145	0.03%
2018/08/27	10	14.39	6	14.38	14.40	4	19,145	0.02%
2018/08/24	38	14.24	0.6	14.35	14.25	37.4	19,188	0.19%
2018/08/23	20	14.41	10	14.30	14.35	10	19,121	0.05%
2018/08/22	49	14.52	138	14.49	14.55	-89	18,738	-0.47%	大賣/
2018/08/21	121	15.34	94	15.29	15.35	27	17,223	0.16%	大買/
2018/08/20	7	15.15	4	15.15	15.10	3	16,252	0.02%
2018/08/17	9.5	15.04	1	15.00	15.00	8.5	15,675	0.05%
2018/08/16	37	14.88	3	14.90	14.90	34	15,468	0.22%
2018/08/15	17	15.00	0	0.00	14.95	17	15,153	0.11%
2018/08/14	80	15.05	0	0.00	15.05	80	14,943	0.54%
2018/08/13	18	15.03	0	0.00	15.00	18	14,941	0.12%
2018/08/10	3	15.00	0.4	15.10	15.10	2.6	14,706	0.02%
2018/08/09	8	14.94	0	0.00	14.90	8	14,439	0.06%
2018/08/08	14	14.96	0.1	15.00	15.00	13.9	14,035	0.10%
2018/08/07	12.4	14.99	0	0.00	14.90	12.4	13,985	0.09%
2018/08/06	19	14.92	0	0.00	14.90	19	13,871	0.14%
2018/08/02	12	15.00	2	14.95	14.95	10	13,596	0.07%
2018/08/01	10	15.00	0	0.00	15.05	10	13,554	0.07%
2018/07/30	1	15.00	0	0.00	15.00	1	13,363	0.01%
2018/07/27	0	0.00	20	15.00	14.95	-20	13,338	-0.15%
2018/07/25	7.6	14.80	1	14.85	14.80	6.6	13,372	0.05%
2018/07/24	17.1	14.79	18	14.75	14.85	-0.9	13,485	-0.01%
2018/07/23	2	14.70	0	0.00	14.70	2	13,481	0.01%
2018/07/19	13	14.60	1	14.65	14.60	12	13,516	0.09%
2018/07/18	5.2	14.55	0	0.00	14.65	5.2	13,543	0.04%
2018/07/16	3	14.53	0	0.00	14.45	3	13,464	0.02%
2018/07/13	1	14.55	50	14.55	14.60	-49	13,434	-0.36%
2018/07/12	0	0.00	1	14.45	14.50	-1	13,436	-0.01%
2018/07/11	1.1	14.36	6	14.40	14.40	-4.9	13,462	-0.04%
2018/07/10	3	14.35	0	0.00	14.45	3	13,479	0.02%
2018/07/09	1	14.30	11	14.30	14.30	-10	13,454	-0.07%
2018/07/06	18	14.19	0	0.00	14.15	18	13,456	0.13%
2018/07/05	2	14.25	1	14.25	14.25	1	13,373	0.01%
2018/07/04	5	14.25	0	0.00	14.30	5	13,504	0.04%
2018/07/03	8	14.34	0	0.00	14.25	8	13,666	0.06%
2018/07/02	1.4	14.44	0	0.00	14.40	1.4	13,685	0.01%
2018/06/29	2.6	14.39	0	0.00	14.40	2.6	13,771	0.02%
2018/06/28	17	14.36	0	0.00	14.35	17	13,709	0.12%
2018/06/27	16	14.40	0	0.00	14.40	16	13,698	0.12%
2018/06/26	4	14.45	0	0.00	14.40	4	13,809	0.03%
2018/06/25	2.2	14.45	20	14.50	14.45	-17.8	13,897	-0.13%
2018/06/21	0	0.00	0.8	14.50	14.50	-0.8	14,121	-0.01%
2018/06/20	4	14.43	0	0.00	14.50	4	14,323	0.03%
2018/06/19	114	14.46	0	0.00	14.40	114	14,323	0.80%	大買/鉅額交易
2018/06/15	9	14.50	0.5	14.55	14.55	8.6	14,339	0.06%
2018/06/14	40.5	14.61	0.9	14.55	14.45	39.6	14,223	0.28%
2018/06/13	20	14.80	0	0.00	14.75	20	14,065	0.14%
2018/06/12	6	14.84	1	14.90	14.75	5	14,389	0.03%
2018/06/11	32	14.90	0	0.00	14.85	32	14,257	0.22%
2018/06/08	45	14.90	1	14.90	14.95	44	14,340	0.31%
2018/06/07	13	14.98	3	15.00	15.05	10	14,243	0.07%
2018/06/06	0	0.00	7	14.97	15.00	-7	14,228	-0.05%
2018/06/05	10	14.95	11	14.95	15.00	-1	14,115	-0.01%
2018/06/01	3	14.80	4	14.75	14.80	-1	13,808	-0.01%
2018/05/31	8	14.60	4	14.75	14.75	4	13,701	0.03%
2018/05/30	34	14.60	0	0.00	14.55	34	13,274	0.26%
2018/05/28	12	14.82	0	0.00	14.80	12	13,183	0.09%
2018/05/25	1	14.85	0	0.00	14.80	1	13,337	0.01%
2018/05/23	1	14.80	5	14.85	14.80	-4	13,557	-0.03%
2018/05/21	18	14.85	15.5	14.82	14.90	2.5	13,831	0.02%
2018/05/18	8	14.79	32	14.80	14.80	-24	13,868	-0.17%
2018/05/17	6	14.75	10	14.80	14.70	-4	13,999	-0.03%
2018/05/16	5	14.65	0	0.00	14.70	5	14,038	0.04%
2018/05/15	3	14.55	0	0.00	14.60	3	14,658	0.02%
2018/05/14	14	14.60	0	0.00	14.60	14	15,487	0.09%
2018/05/11	0.1	14.55	0.1	14.55	14.60	0	15,514	0.00%
2018/05/10	10	14.45	0	0.00	14.45	10	15,325	0.07%
2018/05/09	10	14.45	0	0.00	14.50	10	15,161	0.07%
2018/05/08	11	14.44	50	14.45	14.45	-39	15,184	-0.26%
2018/05/04	18	14.35	0	0.00	14.35	18	15,118	0.12%
2018/05/02	42.3	14.52	13	14.50	14.50	29.3	15,217	0.19%
2018/04/30	0	0.00	18	14.45	14.45	-18	15,189	-0.12%
2018/04/27	2	14.25	1	14.30	14.35	1	15,086	0.01%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/20	1	14.25	0	0.00	14.30	1	15,480	0.01%
2018/04/19	1	14.25	0	0.00	14.30	1	15,652	0.01%
2018/04/18	2	14.15	0	0.00	14.20	2	15,680	0.01%
2018/04/16	5	14.20	0	0.00	14.25	5	15,884	0.03%
2018/04/13	1	14.30	0	0.00	14.25	1	16,225	0.01%
2018/04/12	2	14.28	0	0.00	14.30	2	16,449	0.01%
2018/04/11	10	14.25	1	14.30	14.30	9	16,728	0.05%
2018/04/10	0	0.00	20.2	14.25	14.30	-20.2	16,733	-0.12%
2018/04/09	11	14.05	15	14.10	14.10	-4	16,726	-0.02%
2018/04/03	18	14.05	0	0.00	14.10	18	16,906	0.11%
2018/04/02	2	14.23	0	0.00	14.20	2	16,856	0.01%
2018/03/30	5	14.30	0	0.00	14.30	5	16,996	0.03%
2018/03/29	1.1	14.25	2.2	14.26	14.30	-1.2	16,902	-0.01%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	1	14.55	7	14.50	14.55	-6	16,650	-0.04%
2018/03/26	19	14.30	2	14.25	14.35	17	16,445	0.10%
2018/03/23	7	14.21	0	0.00	14.30	7	16,483	0.04%
2018/03/22	33	14.50	8	14.60	14.45	25	16,264	0.15%
2018/03/21	5	14.50	0	0.00	14.55	5	16,201	0.03%
2018/03/20	10	14.45	0	0.00	14.50	10	16,377	0.06%
2018/03/19	3	14.47	0	0.00	14.50	3	16,415	0.02%
2018/03/16	13	14.30	2	14.40	14.35	11	16,305	0.07%
2018/03/14	7	14.33	34	14.35	14.40	-27	16,117	-0.17%
2018/03/13	2	14.10	2	14.15	14.20	0	16,075	0.00%
2018/03/12	37	14.05	400	14.01	14.10	-363	16,091	-2.26%	大賣/鉅額交易
2018/03/09	1	13.95	10	13.95	13.90	-9	16,094	-0.06%
2018/03/08	0	0.00	1	13.95	13.95	-1	16,248	-0.01%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/05	501	14.00	0	0.00	13.95	501	17,297	2.90%	大買/鉅額交易
2018/03/02	3	14.07	1	14.05	14.00	2	17,291	0.01%
2018/03/01	1	14.15	2	14.10	14.15	-1	17,253	-0.01%
2018/02/27	0	0.00	60	14.20	14.20	-60	17,216	-0.35%
2018/02/23	1	14.10	1.4	14.15	14.20	-0.4	16,978	0.00%
2018/02/22	21	13.90	0.7	14.00	13.90	20.3	17,347	0.12%
2018/02/21	2	13.90	10	13.90	14.00	-8	17,795	-0.04%
2018/02/12	0.2	13.75	0	0.00	13.70	0.2	17,653	0.00%
2018/02/09	8	13.56	2	13.40	13.60	6	17,554	0.03%
2018/02/08	2	13.70	3	13.70	13.65	-1	17,330	-0.01%
2018/02/07	1.1	13.51	0	0.00	13.50	1.1	17,154	0.01%
2018/02/06	13	13.68	0	0.00	13.45	13	16,510	0.08%
2018/02/05	8	14.31	0	0.00	14.30	8	15,559	0.05%
2018/02/02	6	14.54	0	0.00	14.60	6	15,368	0.04%
2018/01/31	0	0.00	40	14.70	14.70	-40	15,511	-0.26%
2018/01/29	10	14.75	0	0.00	14.75	10	15,281	0.07%
2018/01/26	0	0.00	1	14.80	14.75	-1	15,180	-0.01%
2018/01/24	0.5	14.65	100	14.70	14.70	-99.5	14,936	-0.67%
2018/01/23	0	0.00	1	14.75	14.75	-1	14,840	-0.01%
2018/01/22	1	14.75	8	14.75	14.80	-7	14,771	-0.05%
2018/01/19	4	14.70	0	0.00	14.80	4	14,703	0.03%
2018/01/18	8	14.72	65	14.78	14.75	-57	14,634	-0.39%
2018/01/16	0	0.00	33	14.50	14.60	-33	14,070	-0.23%
2018/01/15	45.3	14.50	0	0.00	14.55	45.3	13,970	0.32%
2018/01/12	60.1	14.50	0	0.00	14.55	60.1	13,894	0.43%
2018/01/10	2	14.50	5	14.55	14.55	-3	13,873	-0.02%
2018/01/09	0	0.00	15.5	14.48	14.50	-15.5	13,695	-0.11%
2018/01/08	15	14.20	1	14.35	14.40	14	13,508	0.10%
2018/01/05	0	0.00	7	14.14	14.20	-7	13,336	-0.05%
2018/01/04	0	0.00	5	14.07	14.05	-5	13,532	-0.04%
2018/01/02	3	13.90	81	14.00	14.00	-78	13,521	-0.58%