台新金 (2887)-元大-文心興安券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
25,305張
產業
上市金融類股
1933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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/22	6.3	17.36	1	17.40	17.35	5.3	36,775	0.01%
2024/11/21	19.4	17.26	0	0.00	17.25	19.4	38,004	0.05%
2024/11/20	61.1	17.26	2	17.30	17.35	59.1	37,793	0.16%
2024/11/19	3.8	17.26	12.4	17.30	17.45	-8.7	37,524	-0.02%
2024/11/18	1.6	16.92	2	16.90	16.90	-0.4	36,906	0.00%
2024/11/15	3.5	16.93	0	0.00	16.90	3.5	36,605	0.01%
2024/11/14	4.9	16.90	0.2	16.95	16.85	4.7	36,611	0.01%
2024/11/13	1	16.95	0.4	16.95	17.05	0.6	36,603	0.00%
2024/11/12	7.3	16.99	0	0.00	17.00	7.3	36,471	0.02%
2024/11/11	0	17.10	7	17.16	17.15	-7	36,229	-0.02%
2024/11/08	7.4	17.17	0	0.00	17.15	7.4	36,643	0.02%
2024/11/07	2.5	17.11	0	0.00	17.20	2.5	36,810	0.01%
2024/11/06	0.3	17.15	7	17.15	17.05	-6.7	37,256	-0.02%
2024/11/05	5.3	17.13	1	17.10	17.15	4.3	38,421	0.01%
2024/11/04	3.5	17.06	3	17.05	17.10	0.5	39,298	0.00%
2024/11/01	13	16.97	4.7	17.05	17.00	8.3	39,739	0.02%
2024/10/30	4	17.00	2	17.14	17.10	2	39,696	0.00%
2024/10/29	20.7	17.20	10	17.15	17.20	10.7	39,827	0.03%
2024/10/28	12.3	17.26	0	0.00	17.25	12.3	40,039	0.03%
2024/10/25	20.8	17.23	3	17.20	17.20	17.8	40,432	0.04%
2024/10/24	10.3	17.15	1	17.25	17.20	9.3	40,749	0.02%
2024/10/23	7.3	17.29	0	0.00	17.20	7.3	40,628	0.02%
2024/10/22	2.2	17.40	0	0.00	17.45	2.2	40,770	0.01%
2024/10/21	3.6	17.43	2	17.50	17.50	1.6	40,886	0.00%
2024/10/18	1.2	17.57	74.7	17.51	17.55	-73.5	40,979	-0.18%
2024/10/17	0.5	17.45	2.7	17.41	17.45	-2.2	40,979	-0.01%
2024/10/16	9.4	17.28	6.3	17.29	17.35	3	41,064	0.01%
2024/10/15	7.5	17.19	34	17.36	17.55	-26.5	40,907	-0.06%
2024/10/14	18.9	17.46	10	17.55	17.45	8.9	40,333	0.02%
2024/10/11	11.3	17.82	0	0.00	17.75	11.3	40,032	0.03%
2024/10/09	12.8	18.13	5	18.05	18.10	7.8	39,619	0.02%
2024/10/08	16.7	17.97	0	0.00	18.20	16.7	39,338	0.04%
2024/10/07	1	18.10	13.5	18.15	18.20	-12.5	38,665	-0.03%
2024/10/04	2.8	18.23	0	0.00	18.20	2.8	38,129	0.01%
2024/10/01	1.7	18.32	2.2	18.38	18.40	-0.5	37,731	0.00%
2024/09/30	2	18.40	305	18.45	18.40	-303	37,817	-0.80%	大賣/鉅額交易
2024/09/27	7	18.34	0	0.00	18.40	7	37,502	0.02%
2024/09/26	7.1	18.20	4	18.30	18.40	3.1	37,099	0.01%
2024/09/25	0.1	18.30	3.2	18.30	18.40	-3.1	36,729	-0.01%
2024/09/24	6.6	18.15	4.5	18.23	18.40	2.1	36,267	0.01%
2024/09/23	28.2	18.20	25	18.21	18.30	3.2	35,931	0.01%
2024/09/20	22.3	18.25	0	0.00	18.25	22.3	35,603	0.06%
2024/09/19	2.2	18.55	3	18.50	18.55	-0.8	34,261	0.00%
2024/09/18	20	18.30	12	18.38	18.20	8	33,916	0.02%
2024/09/16	3.6	18.76	1	18.80	18.85	2.6	33,031	0.01%
2024/09/13	0	0.00	10	18.57	18.75	-10	32,831	-0.03%
2024/09/12	1.5	17.90	0	0.00	18.30	1.5	32,368	0.00%
2024/09/11	1.5	18.51	52.3	18.63	18.50	-50.8	31,480	-0.16%
2024/09/10	12	18.73	47.5	18.60	18.80	-35.4	30,926	-0.11%
2024/09/09	0.5	18.30	10	18.68	18.70	-9.5	30,531	-0.03%
2024/09/06	4	18.45	0	0.00	18.45	4	30,094	0.01%
2024/09/05	6.1	18.21	2.2	18.35	18.20	3.9	30,048	0.01%
2024/09/04	6.7	17.95	2.1	17.96	18.15	4.6	29,773	0.02%
2024/09/03	16	18.36	11	18.31	18.45	5	29,493	0.02%
2024/09/02	1	18.65	4.4	18.68	18.65	-3.4	29,039	-0.01%
2024/08/30	1.1	18.46	0.4	18.60	18.50	0.7	28,936	0.00%
2024/08/29	17.8	18.48	5.1	18.53	18.40	12.7	28,556	0.04%
2024/08/28	6.1	18.83	7.1	18.84	18.90	-1.1	28,922	0.00%
2024/08/27	22	19.29	17.3	19.75	19.20	4.7	28,646	0.02%
2024/08/26	19.1	19.97	90.1	19.70	20.00	-71	28,196	-0.25%
2024/08/23	106.5	19.35	79.5	19.31	19.40	27	26,705	0.10%	大買/
2024/08/21	0.2	18.60	12	18.75	18.80	-11.8	25,357	-0.05%
2024/08/20	2	18.65	5.1	18.65	18.75	-3.1	25,345	-0.01%
2024/08/19	2.6	18.67	0	0.00	18.60	2.6	25,355	0.01%
2024/08/16	0.6	18.70	6	18.80	18.80	-5.4	25,423	-0.02%
2024/08/15	43.1	18.66	5	18.68	18.35	38.1	25,397	0.15%
2024/08/14	1.7	18.52	29	18.63	18.80	-27.3	25,459	-0.11%
2024/08/13	2.5	18.22	5	18.30	18.30	-2.5	25,182	-0.01%
2024/08/12	0	0.00	2	18.18	18.20	-2	25,343	-0.01%
2024/08/09	3	17.85	6	18.09	17.90	-3	25,444	-0.01%
2024/08/08	7	17.51	2.3	17.67	17.70	4.7	24,965	0.02%
2024/08/07	24.8	17.43	4	17.50	17.50	20.8	24,861	0.08%
2024/08/06	81.4	17.36	7	17.34	17.55	74.4	24,460	0.30%
2024/08/05	51.9	19.08	18.3	19.09	18.80	33.6	23,277	0.14%
2024/08/02	17.5	19.92	5	20.02	20.10	12.5	22,286	0.06%
2024/08/01	2.6	20.16	116.9	20.20	20.15	-114.3	21,886	-0.52%	大賣/鉅額交易
2024/07/31	3.5	20.29	135.6	20.32	20.30	-132.1	22,026	-0.60%	大賣/鉅額交易
2024/07/30	11.2	20.20	0.2	20.20	20.20	11	22,229	0.05%
2024/07/29	0.1	20.23	4	20.25	20.40	-3.9	21,964	-0.02%
2024/07/26	4.5	19.88	16	20.02	20.05	-11.5	21,817	-0.05%
2024/07/23	1	19.93	4.3	19.92	20.00	-3.3	21,867	-0.02%
2024/07/22	4	19.54	15	19.50	19.60	-11	21,694	-0.05%
2024/07/19	10.3	19.58	31	19.56	19.75	-20.7	21,228	-0.10%
2024/07/18	6	19.88	2.2	19.95	19.95	3.8	20,811	0.02%
2024/07/17	1.2	19.94	0.2	19.90	19.90	1	20,427	0.01%
2024/07/16	2	19.90	1.5	19.92	20.00	0.5	20,147	0.00%
2024/07/15	38	20.05	5.5	20.01	20.00	32.5	20,277	0.16%
2024/07/12	11	20.00	21.1	20.00	20.05	-10.1	20,139	-0.05%
2024/07/11	13	19.94	17.2	19.97	19.95	-4.2	19,904	-0.02%
2024/07/10	2.2	19.70	2.8	19.75	19.75	-0.6	19,949	0.00%
2024/07/09	3.1	19.58	2	19.60	19.60	1.1	19,846	0.01%
2024/07/08	2.7	19.45	8	19.42	19.50	-5.3	19,801	-0.03%
2024/07/05	1.5	19.30	4	19.26	19.25	-2.5	19,579	-0.01%
2024/07/04	0	0.00	0.7	19.20	19.30	-0.7	19,682	0.00%
2024/07/03	7	19.10	4.1	19.12	19.20	2.9	19,525	0.01%
2024/07/02	0.5	18.80	3	18.85	18.80	-2.5	19,103	-0.01%
2024/07/01	5.1	18.86	20.1	18.90	18.85	-15.1	19,094	-0.08%
2024/06/28	1	18.80	0	0.00	18.85	1	19,050	0.01%
2024/06/27	5	18.70	0.1	18.70	18.75	5	18,919	0.03%
2024/06/26	9	18.76	4	18.83	18.80	5	18,980	0.03%
2024/06/25	1.2	18.90	10	18.90	18.95	-8.8	18,957	-0.05%
2024/06/24	0	18.70	2.1	18.75	18.75	-2.1	18,753	-0.01%
2024/06/21	1.1	18.74	192.3	18.70	18.70	-191.2	18,749	-1.02%	大賣/鉅額交易
2024/06/20	5	18.65	2.2	18.65	18.60	2.8	18,392	0.02%
2024/06/19	3	18.65	14.6	18.76	18.65	-11.6	18,273	-0.06%
2024/06/18	3	18.63	20.1	18.64	18.65	-17	18,175	-0.09%
2024/06/17	0	18.75	0	0.00	18.70	0	18,037	0.00%
2024/06/14	0	18.65	0	0.00	18.75	0	18,158	0.00%
2024/06/13	0	18.65	1	18.70	18.60	-1	18,194	-0.01%
2024/06/12	1	18.55	0	0.00	18.55	1	18,697	0.01%
2024/06/11	0	18.75	0.3	18.70	18.65	-0.3	19,080	0.00%
2024/06/07	2	18.75	4	18.80	18.80	-2	19,049	-0.01%
2024/06/06	4.6	18.60	15	18.60	18.60	-10.4	18,974	-0.05%
2024/06/05	9	18.40	2	18.40	18.40	7	18,826	0.04%
2024/06/04	2	18.35	6	18.35	18.40	-4	18,999	-0.02%
2024/06/03	7.2	18.52	2	18.55	18.50	5.1	18,959	0.03%
2024/05/31	6.5	18.32	1	18.45	18.40	5.5	19,205	0.03%
2024/05/30	112.8	18.26	17.2	18.30	18.25	95.6	18,493	0.52%	大買/
2024/05/29	264.3	18.45	29	18.37	18.30	235.3	18,366	1.28%	大買/鉅額交易
2024/05/28	1.5	18.53	0.2	18.59	18.60	1.3	18,106	0.01%
2024/05/27	7	18.56	3.5	18.56	18.50	3.5	18,210	0.02%
2024/05/24	0.4	18.70	0	0.00	18.60	0.4	18,198	0.00%
2024/05/23	8	18.71	11	18.75	18.70	-3	18,108	-0.02%
2024/05/22	2	18.88	5	18.84	18.90	-3	18,049	-0.02%
2024/05/21	8	18.76	2	18.75	18.85	6	17,948	0.03%
2024/05/20	3	18.92	10	18.95	19.00	-7	17,795	-0.04%
2024/05/17	10	18.80	423.4	18.81	18.90	-413.4	17,642	-2.34%	大賣/鉅額交易
2024/05/16	20	18.80	2	18.75	18.80	18	17,596	0.10%
2024/05/15	2.5	18.70	39	18.75	18.70	-36.5	17,380	-0.21%
2024/05/14	2.2	18.70	4	18.73	18.70	-1.8	17,401	-0.01%
2024/05/13	1	18.65	1	18.65	18.80	0	17,431	0.00%
2024/05/10	1	18.70	1	18.70	18.80	0	17,250	0.00%
2024/05/09	23	18.57	3.8	18.63	18.50	19.2	17,114	0.11%
2024/05/08	3.1	18.62	4	18.60	18.70	-0.9	17,073	-0.01%
2024/05/07	11	18.65	6.2	18.61	18.70	4.9	17,091	0.03%
2024/05/06	19.3	18.74	10	18.76	18.80	9.3	16,864	0.06%
2024/05/03	7	18.38	12.5	18.35	18.35	-5.4	16,341	-0.03%
2024/05/02	12.2	18.04	2	18.05	18.05	10.2	15,614	0.07%
2024/04/30	0.1	18.00	0	0.00	17.95	0.1	15,503	0.00%
2024/04/29	3	17.80	0.1	17.85	17.85	2.9	15,211	0.02%
2024/04/26	0	17.70	0	0.00	17.60	0	14,926	0.00%
2024/04/25	11.1	17.55	0	0.00	17.45	11.1	15,025	0.07%
2024/04/24	12.2	17.75	5	17.70	17.65	7.2	15,211	0.05%
2024/04/23	4	17.75	0	0.00	17.70	4	15,631	0.03%
2024/04/22	0	17.65	0	0.00	17.65	0	15,962	0.00%
2024/04/19	5.2	17.36	1.4	17.37	17.35	3.8	15,924	0.02%
2024/04/18	10	17.60	0	0.00	17.60	10	15,600	0.06%
2024/04/17	2.1	17.46	1	17.40	17.55	1.1	15,465	0.01%
2024/04/16	97.2	17.48	5	17.46	17.40	92.2	15,357	0.60%
2024/04/15	2.1	17.85	5	17.90	17.85	-2.9	14,865	-0.02%
2024/04/12	6.7	17.90	2	17.95	17.90	4.7	14,797	0.03%
2024/04/11	5.2	18.02	0	0.00	18.00	5.2	14,551	0.04%
2024/04/10	20.1	18.05	17.2	18.05	18.10	3	14,512	0.02%
2024/04/09	2.2	18.10	0.1	18.10	18.10	2.1	14,490	0.01%
2024/04/08	18	18.05	4.1	17.98	18.05	13.9	14,371	0.10%
2024/04/03	6	17.95	0	0.00	17.90	6	14,267	0.04%
2024/04/02	0	0.00	1	18.00	18.05	-1	14,268	-0.01%
2024/04/01	1.4	18.05	0.2	18.00	18.05	1.2	14,313	0.01%
2024/03/29	1	18.00	2.5	18.00	18.00	-1.5	14,282	-0.01%
2024/03/28	2	17.95	6	17.97	17.95	-4	14,097	-0.03%
2024/03/27	1.6	18.03	0.2	18.05	18.05	1.4	14,000	0.01%
2024/03/26	1	18.00	4	18.00	18.05	-3	14,045	-0.02%
2024/03/22	0.5	18.03	13	17.97	18.05	-12.5	14,188	-0.09%
2024/03/21	12	17.97	14	18.08	18.05	-2	14,184	-0.01%
2024/03/20	5	17.86	44.3	17.86	17.85	-39.3	14,344	-0.27%
2024/03/19	5.1	17.91	11.3	17.90	17.90	-6.1	14,461	-0.04%
2024/03/18	19.7	18.12	4.6	18.03	18.10	15.2	14,282	0.11%
2024/03/15	29.1	18.00	7.3	17.97	18.15	21.9	14,187	0.15%
2024/03/14	11	17.97	2.1	18.10	18.20	8.9	13,639	0.07%
2024/03/13	3	17.90	1.4	17.90	17.95	1.6	13,230	0.01%
2024/03/12	1	17.80	32.4	17.86	17.90	-31.4	13,031	-0.24%
2024/03/11	16	17.87	3	17.80	17.80	13	12,987	0.10%
2024/03/08	7	17.71	15	17.77	17.85	-8	12,960	-0.06%
2024/03/07	2	17.63	1	17.60	17.70	1	12,762	0.01%
2024/03/06	43.6	17.69	11	17.70	17.70	32.6	12,726	0.26%
2024/03/05	8.8	17.33	1.1	17.40	17.30	7.7	12,922	0.06%
2024/03/04	5	17.36	1	17.35	17.35	4	12,936	0.03%
2024/03/01	2.2	17.35	14.9	17.40	17.35	-12.7	13,014	-0.10%
2024/02/29	13	17.35	0.4	17.30	17.40	12.6	12,970	0.10%
2024/02/27	3.3	17.26	0	0.00	17.25	3.3	12,722	0.03%
2024/02/26	5.3	17.28	0	0.00	17.25	5.3	12,521	0.04%
2024/02/23	0	17.40	2.9	17.32	17.30	-2.9	12,491	-0.02%
2024/02/22	3	17.40	0	0.00	17.40	3	12,768	0.02%
2024/02/21	2.2	17.40	0.3	17.40	17.45	2	12,805	0.02%
2024/02/20	6.6	17.31	0	0.00	17.35	6.6	12,877	0.05%
2024/02/19	15	17.30	2.4	17.31	17.35	12.6	12,892	0.10%
2024/02/16	4.2	17.18	0	17.20	17.15	4.2	13,054	0.03%
2024/02/15	4	17.15	2	17.25	17.15	2	12,978	0.02%
2024/02/05	3	17.08	0	0.00	17.10	3	12,700	0.02%
2024/02/02	0.3	17.20	0	0.00	17.20	0.3	12,592	0.00%
2024/02/01	0.3	17.25	1	17.30	17.25	-0.7	12,547	-0.01%
2024/01/31	0.1	17.15	0	0.00	17.15	0.1	12,472	0.00%
2024/01/30	3.6	17.21	0	0.00	17.15	3.6	12,405	0.03%
2024/01/29	0.5	17.40	0.3	17.40	17.35	0.3	12,384	0.00%
2024/01/26	1	17.35	2.1	17.35	17.40	-1.1	12,414	-0.01%
2024/01/25	6.1	17.21	0	0.00	17.20	6.1	12,448	0.05%
2024/01/24	5	17.20	0	0.00	17.20	5	12,455	0.04%
2024/01/23	1.1	17.05	3	17.10	17.05	-1.9	12,547	-0.02%
2024/01/22	11.7	17.10	0	17.10	17.00	11.6	12,592	0.09%
2024/01/19	45.1	17.02	10	17.10	17.10	35.1	12,352	0.28%
2024/01/18	4.6	17.01	0	0.00	17.00	4.6	12,316	0.04%
2024/01/17	65.1	17.04	0.2	17.25	17.00	64.9	12,096	0.54%
2024/01/16	20.8	17.36	1	17.30	17.30	19.8	11,685	0.17%
2024/01/15	1.1	17.61	0	17.70	17.60	1.1	11,373	0.01%
2024/01/12	34.3	17.65	13	17.65	17.65	21.3	11,592	0.18%
2024/01/11	2.1	17.85	0	0.00	17.80	2.1	11,521	0.02%
2024/01/10	0	17.85	0	0.00	17.80	0	11,572	0.00%
2024/01/09	1.1	17.90	2.7	17.94	17.85	-1.6	11,616	-0.01%
2024/01/08	0	17.98	30	18.00	17.95	-30	11,642	-0.26%
2024/01/05	1.2	17.90	4.4	17.85	17.85	-3.2	11,664	-0.03%
2024/01/04	1	17.85	1	17.90	17.85	0	11,833	0.00%
2024/01/03	3.1	17.85	10.3	17.85	17.85	-7.2	12,183	-0.06%
2024/01/02	0	18.05	6	18.00	18.05	-6	12,114	-0.05%
2023/12/29	0	18.00	0.2	18.00	18.10	-0.2	12,174	0.00%
2023/12/28	0	0.00	0	18.05	18.10	0	12,355	0.00%
2023/12/27	0	0.00	3.9	17.87	17.95	-3.9	12,236	-0.03%
2023/12/26	1	17.80	1	17.85	17.90	0	12,182	0.00%
2023/12/25	0.2	17.80	0	0.00	17.80	0.2	12,226	0.00%
2023/12/22	0	17.75	2.3	17.76	17.75	-2.3	12,341	-0.02%
2023/12/21	9.1	17.71	4	17.75	17.75	5.1	12,393	0.04%
2023/12/20	1.1	17.76	0	0.00	17.70	1.1	12,352	0.01%
2023/12/19	7.1	17.72	1.1	17.71	17.75	6	12,298	0.05%
2023/12/18	10.3	17.88	17	17.86	17.85	-6.7	12,356	-0.05%
2023/12/15	16.3	17.95	1	18.00	17.85	15.3	12,346	0.12%
2023/12/14	5	18.05	3	18.03	18.10	2	11,974	0.02%
2023/12/13	2	17.93	3.7	17.95	17.95	-1.7	11,809	-0.01%
2023/12/12	8	18.00	1	18.00	18.00	7	12,162	0.06%
2023/12/11	0.5	17.95	2	18.00	18.00	-1.5	12,318	-0.01%
2023/12/08	2.1	17.93	2.2	17.91	17.90	-0.2	12,307	0.00%
2023/12/07	0.1	17.95	0	0.00	18.00	0.1	12,294	0.00%
2023/12/06	1	18.00	5.5	18.00	18.00	-4.5	12,337	-0.04%
2023/12/05	12.1	17.99	0.5	17.95	17.90	11.6	12,315	0.09%
2023/12/04	0.2	18.10	5	18.05	18.00	-4.8	12,347	-0.04%
2023/12/01	4	18.10	3	18.10	18.00	1	12,427	0.01%
2023/11/30	0	18.10	1.8	18.23	18.30	-1.8	12,330	-0.01%
2023/11/29	5	18.15	8	18.11	18.05	-3	11,815	-0.03%
2023/11/28	0	18.10	24.1	18.20	18.15	-24.1	11,684	-0.21%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/24	0	18.05	5.7	18.06	18.10	-5.7	11,906	-0.05%
2023/11/22	0	18.15	1	18.20	18.10	-1	12,042	-0.01%
2023/11/21	0	18.15	11.4	18.24	18.30	-11.4	12,090	-0.09%
2023/11/20	0.1	18.00	8	18.05	18.05	-7.9	11,794	-0.07%
2023/11/17	0	18.00	0	0.00	18.00	0	11,754	0.00%
2023/11/16	0	17.98	25.3	18.05	18.05	-25.3	11,635	-0.22%
2023/11/15	5.4	17.93	1	17.85	18.00	4.4	11,566	0.04%
2023/11/14	0.1	17.80	0	0.00	17.85	0.1	11,403	0.00%
2023/11/13	0	17.80	5	17.80	17.80	-5	11,644	-0.04%
2023/11/10	1	17.75	6	17.76	17.70	-5	11,971	-0.04%
2023/11/09	0.2	17.76	0.2	17.80	17.75	0.1	12,118	0.00%
2023/11/08	1.5	17.85	1	17.85	17.85	0.5	12,371	0.00%
2023/11/07	0	17.85	3	17.80	17.80	-3	12,486	-0.02%
2023/11/06	0	17.81	7	17.75	17.85	-7	12,560	-0.06%
2023/11/03	0	17.65	6.3	17.65	17.65	-6.2	12,458	-0.05%
2023/11/02	0.4	17.54	0	0.00	17.55	0.4	12,514	0.00%
2023/11/01	4.8	17.22	2	17.15	17.25	2.8	12,486	0.02%
2023/10/31	15.1	17.21	1	17.25	17.25	14.1	12,588	0.11%
2023/10/30	4	17.33	76	17.30	17.35	-72	12,795	-0.56%
2023/10/27	1	17.45	0	0.00	17.45	1	12,687	0.01%
2023/10/26	3.2	17.44	0	0.00	17.40	3.2	12,998	0.02%
2023/10/25	3.1	17.62	1.3	17.60	17.60	1.7	13,029	0.01%
2023/10/24	15	17.47	0	0.00	17.60	15	13,323	0.11%
2023/10/23	7.1	17.64	12	17.65	17.60	-4.9	13,889	-0.04%
2023/10/20	10.5	17.59	0	0.00	17.75	10.5	14,553	0.07%
2023/10/19	2.7	17.86	0.2	17.85	17.80	2.5	14,648	0.02%
2023/10/18	3	17.85	1	17.90	17.90	2	14,787	0.01%
2023/10/17	0.7	17.85	0	0.00	17.85	0.7	14,959	0.00%
2023/10/16	3	17.87	0	0.00	17.90	3	15,150	0.02%
2023/10/13	0	17.95	0.3	17.95	17.90	-0.2	15,439	0.00%
2023/10/12	0	17.85	37.5	18.00	18.00	-37.4	15,603	-0.24%
2023/10/11	30	17.74	6	17.74	17.80	24	15,620	0.15%
2023/10/06	0.1	17.81	0	0.00	17.75	0.1	15,340	0.00%
2023/10/05	0.1	17.71	0	0.00	17.65	0.1	15,440	0.00%
2023/10/04	14.2	17.57	0	0.00	17.60	14.2	15,467	0.09%
2023/10/03	4.8	17.77	0	0.00	17.80	4.8	15,401	0.03%
2023/10/02	2.3	17.90	0	0.00	17.85	2.3	15,831	0.01%
2023/09/28	7	17.90	0	0.00	17.90	7	16,289	0.04%
2023/09/27	4	17.80	0	0.00	17.90	4	16,292	0.02%
2023/09/26	11	17.80	0	0.00	17.80	11	16,234	0.07%
2023/09/25	2.1	17.85	20	17.86	17.85	-17.9	16,194	-0.11%
2023/09/22	1.8	17.82	0	0.00	17.75	1.8	16,425	0.01%
2023/09/21	27.6	17.78	0	0.00	17.80	27.6	16,478	0.17%
2023/09/20	1.9	18.05	1	18.00	18.00	0.9	16,294	0.01%
2023/09/19	0.1	18.15	0	0.00	18.10	0.1	16,307	0.00%
2023/09/18	0.1	18.20	3.1	18.30	18.20	-3	16,455	-0.02%
2023/09/15	0.1	18.11	9	18.20	18.30	-8.9	16,608	-0.05%
2023/09/14	6.1	17.89	0.2	18.05	18.15	6	16,338	0.04%
2023/09/13	2	17.80	0	0.00	17.80	2	16,301	0.01%
2023/09/12	1.1	17.75	0	0.00	17.85	1.1	16,570	0.01%
2023/09/11	6.5	17.72	8.4	17.80	17.75	-1.9	16,623	-0.01%
2023/09/08	1.1	17.75	0	0.00	17.75	1.1	16,706	0.01%
2023/09/07	9.5	17.77	1	17.75	17.75	8.5	16,902	0.05%
2023/09/06	3.1	17.87	0	0.00	17.85	3.1	17,075	0.02%
2023/09/05	0.2	18.03	0	0.00	17.95	0.2	17,214	0.00%
2023/09/04	2	18.03	0	0.00	18.00	2	17,298	0.01%
2023/09/01	0.6	18.06	3	17.98	17.90	-2.4	17,433	-0.01%
2023/08/31	1.2	17.97	0	0.00	17.80	1.2	17,611	0.01%
2023/08/30	1.6	18.07	0.1	18.12	18.05	1.4	17,572	0.01%
2023/08/29	1	17.95	0.1	18.00	17.95	0.9	17,659	0.00%
2023/08/28	1.1	17.91	1.3	17.91	17.80	-0.1	17,779	0.00%
2023/08/25	12.8	17.76	8.9	17.80	17.75	3.9	18,306	0.02%
2023/08/24	5	17.85	0	0.00	17.80	5	18,424	0.03%
2023/08/23	2	17.80	0	0.00	17.75	2	18,420	0.01%
2023/08/22	6.2	17.76	1.1	17.85	17.80	5.1	18,493	0.03%
2023/08/21	3.1	17.80	0	0.00	17.80	3.1	18,684	0.02%
2023/08/18	2.1	17.73	2	17.65	17.65	0.1	18,774	0.00%
2023/08/17	5.2	17.52	0	0.00	17.60	5.2	18,912	0.03%
2023/08/16	8.2	17.61	0	0.00	17.65	8.2	18,805	0.04%
2023/08/15	6.4	17.98	0	0.00	17.90	6.4	18,815	0.03%
2023/08/14	9.3	18.08	20.8	18.25	18.10	-11.6	18,946	-0.06%
2023/08/11	4	18.36	16	18.35	18.35	-12	19,084	-0.06%
2023/08/10	0	18.30	0	0.00	18.20	0	19,166	0.00%
2023/08/08	10.2	18.20	3	18.27	18.15	7.1	19,430	0.04%
2023/08/07	11	18.25	0	0.00	18.30	11	19,599	0.06%
2023/08/04	2.1	18.23	0	0.00	18.20	2.1	19,726	0.01%
2023/08/02	2.5	18.19	3	18.20	18.20	-0.5	19,825	0.00%
2023/08/01	9	18.35	0	0.00	18.35	9	20,109	0.04%
2023/07/31	3	18.30	5.2	18.26	18.25	-2.2	20,128	-0.01%
2023/07/28	4.3	18.29	0	0.00	18.30	4.3	19,804	0.02%
2023/07/27	19.7	18.32	0	0.00	18.35	19.7	19,669	0.10%
2023/07/26	37.1	18.31	0	0.00	18.40	37.1	19,388	0.19%
2023/07/25	0.1	19.25	3	19.28	19.30	-2.9	18,844	-0.02%
2023/07/24	19.1	19.16	1	19.20	19.15	18.1	18,061	0.10%
2023/07/21	6.1	19.24	0	0.00	19.25	6.1	17,763	0.03%
2023/07/20	16.1	19.32	22	19.30	19.35	-6	17,628	-0.03%
2023/07/19	2.4	19.28	0	0.00	19.25	2.4	17,394	0.01%
2023/07/18	20	19.33	6	19.40	19.40	14	17,223	0.08%
2023/07/17	0	0.00	1	19.11	19.20	-1	16,966	-0.01%
2023/07/14	6	18.91	10.8	19.00	19.05	-4.8	16,817	-0.03%
2023/07/13	0.2	18.95	21	18.93	18.85	-20.8	16,762	-0.12%
2023/07/12	0	0.00	3.1	18.83	18.85	-3.1	16,749	-0.02%
2023/07/11	1.4	18.69	6.3	18.68	18.85	-5	16,703	-0.03%
2023/07/10	5	18.45	1	18.35	18.35	4	16,760	0.02%
2023/07/07	9.6	18.20	10	18.30	18.25	-0.4	16,722	0.00%
2023/07/06	22.2	18.62	29	18.46	18.50	-6.8	16,296	-0.04%
2023/07/05	4	18.89	0	0.00	18.90	4	15,851	0.03%
2023/07/04	3	18.93	5.2	19.00	18.90	-2.2	15,812	-0.01%
2023/07/03	11.2	18.96	0.5	19.05	19.00	10.7	15,921	0.07%
2023/06/30	4.6	18.90	0	0.00	18.90	4.6	16,122	0.03%
2023/06/29	0.5	19.05	0.1	19.10	19.00	0.4	15,940	0.00%
2023/06/28	5	19.05	0	0.00	19.05	5	15,971	0.03%
2023/06/27	0	19.10	1.4	19.14	19.10	-1.4	15,953	-0.01%
2023/06/26	2	19.10	2	19.20	19.15	0	15,913	0.00%
2023/06/21	3	19.12	4	19.08	19.15	-1	15,828	-0.01%
2023/06/20	1	18.95	0	0.00	19.00	1	15,758	0.01%
2023/06/19	4.1	18.89	50	18.85	18.90	-45.9	15,734	-0.29%
2023/06/16	1.2	19.01	3	19.00	19.00	-1.8	15,604	-0.01%
2023/06/15	3	19.00	3	19.07	19.00	0	15,277	0.00%
2023/06/14	2	19.00	26	18.96	19.10	-24	15,328	-0.16%
2023/06/13	10	18.95	12	19.04	19.00	-2	15,594	-0.01%
2023/06/12	1.4	19.24	5	19.17	19.00	-3.7	15,505	-0.02%
2023/06/09	0	0.00	2.2	19.06	19.05	-2.2	15,373	-0.01%
2023/06/08	2	18.80	0	0.00	18.85	2	15,354	0.01%
2023/06/07	2	18.70	5	18.74	18.80	-3	15,447	-0.02%
2023/06/06	0.1	18.65	7	18.70	18.65	-7	15,425	-0.05%
2023/06/05	13	18.67	1	18.70	18.65	12	15,289	0.08%
2023/06/02	2.1	18.40	10	18.35	18.45	-7.9	14,997	-0.05%
2023/06/01	1.2	18.36	0.6	18.40	18.35	0.5	14,973	0.00%
2023/05/31	3.1	18.35	6.6	18.45	18.35	-3.5	14,857	-0.02%
2023/05/30	3	18.50	0	0.00	18.45	3	14,350	0.02%
2023/05/29	0.1	18.45	6.9	18.36	18.40	-6.9	14,320	-0.05%
2023/05/26	4	18.38	1.1	18.26	18.35	2.9	14,433	0.02%
2023/05/25	5	18.46	0	0.00	18.35	5	14,407	0.03%
2023/05/24	2.1	18.65	5.5	18.62	18.70	-3.5	14,324	-0.02%
2023/05/23	10.3	18.55	11	18.56	18.75	-0.7	14,269	0.00%
2023/05/22	0.2	18.50	2.3	18.55	18.55	-2.1	14,224	-0.01%
2023/05/19	20.4	18.41	12.3	18.38	18.45	8	14,108	0.06%
2023/05/18	2	18.45	48	18.45	18.45	-46	13,810	-0.33%
2023/05/17	1	18.50	87	18.44	18.50	-86	13,565	-0.63%
2023/05/16	2	18.33	2.3	18.32	18.40	-0.3	13,236	0.00%
2023/05/15	1.5	18.20	97.3	18.10	18.15	-95.8	13,112	-0.73%
2023/05/12	3.1	18.28	2.1	18.23	18.25	1	12,994	0.01%
2023/05/11	7	18.24	4	18.29	18.30	3	12,811	0.02%
2023/05/10	15.5	18.08	83	18.10	18.10	-67.5	12,569	-0.54%
2023/05/09	0	0.00	29	17.99	18.05	-29	12,450	-0.23%
2023/05/08	18	18.01	5.6	17.98	17.95	12.4	12,451	0.10%
2023/05/05	0.1	17.50	2.5	17.51	17.55	-2.4	11,896	-0.02%
2023/05/04	0	0.00	100	17.30	17.35	-100	11,959	-0.84%
2023/05/03	9.1	17.30	3.5	17.33	17.30	5.7	12,121	0.05%
2023/05/02	1.9	17.29	0	0.00	17.35	1.9	12,515	0.02%
2023/04/28	0	17.25	0.5	17.25	17.30	-0.5	13,234	0.00%
2023/04/27	1.1	17.20	0	0.00	17.20	1.1	13,202	0.01%
2023/04/26	0	17.10	106	17.12	17.25	-106	13,306	-0.80%	大賣/鉅額交易
2023/04/25	3.7	17.10	9.9	17.16	17.10	-6.2	13,272	-0.05%
2023/04/24	0	0.00	1.3	17.15	17.20	-1.3	13,242	-0.01%
2023/04/21	10	17.05	0	17.10	17.15	10	13,345	0.07%
2023/04/20	1	16.95	14.5	16.98	17.05	-13.5	13,389	-0.10%
2023/04/19	3.2	17.25	7	17.21	17.15	-3.8	13,584	-0.03%
2023/04/18	2.2	17.20	1.1	17.20	17.25	1.1	13,559	0.01%
2023/04/17	0	0.00	7	17.14	17.20	-7	13,584	-0.05%
2023/04/14	2	17.05	5	17.13	17.15	-3	13,573	-0.02%
2023/04/13	2	16.90	24	16.98	17.10	-22	13,492	-0.16%
2023/04/12	1	16.80	5	16.88	16.95	-4	13,471	-0.03%
2023/04/11	4.7	16.80	10	16.75	16.80	-5.3	13,485	-0.04%
2023/04/10	7.3	16.70	3	16.65	16.70	4.3	13,434	0.03%
2023/04/07	4	16.60	5.2	16.65	16.65	-1.2	13,413	-0.01%
2023/04/06	15.1	16.62	0	0.00	16.65	15.1	13,351	0.11%
2023/03/31	3	16.55	14.5	16.60	16.60	-11.5	13,222	-0.09%
2023/03/30	11.1	16.35	18	16.40	16.40	-6.9	13,032	-0.05%
2023/03/29	0.5	16.40	0	0.00	16.40	0.5	12,965	0.00%
2023/03/28	2	16.35	0	0.00	16.40	2	12,936	0.02%
2023/03/27	0	0.00	15	16.45	16.45	-15	13,154	-0.11%
2023/03/24	0.3	16.43	0	0.00	16.50	0.3	13,338	0.00%
2023/03/23	0	0.00	13.2	16.48	16.50	-13.2	13,318	-0.10%
2023/03/22	0	0.00	11	16.28	16.30	-11	13,301	-0.08%
2023/03/21	1	16.05	7	16.10	16.05	-6	13,431	-0.04%
2023/03/20	0	0.00	1	15.90	15.95	-1	13,557	-0.01%
2023/03/17	3.1	15.85	5	16.00	16.00	-1.9	13,642	-0.01%
2023/03/16	51.6	15.61	15	15.70	15.60	36.6	13,590	0.27%
2023/03/15	85.4	16.04	2.1	16.05	15.85	83.3	13,437	0.62%
2023/03/14	39.2	15.87	2	15.90	15.85	37.2	13,466	0.28%
2023/03/13	6.2	15.98	6	16.03	16.15	0.2	13,336	0.00%
2023/03/10	11.2	16.20	4	16.19	16.15	7.2	13,157	0.05%
2023/03/09	0.1	16.45	0	0.00	16.45	0.1	13,143	0.00%
2023/03/08	1	16.45	0	0.00	16.50	1	13,735	0.01%
2023/03/07	8.1	16.48	10	16.43	16.50	-1.9	13,888	-0.01%
2023/03/06	3.2	16.30	6.2	16.40	16.40	-3	14,024	-0.02%
2023/03/03	4.1	16.28	0	0.00	16.30	4.1	14,048	0.03%
2023/03/02	4.1	16.24	0	0.00	16.35	4.1	14,129	0.03%
2023/03/01	1.7	16.38	3.3	16.37	16.35	-1.6	14,146	-0.01%
2023/02/24	7	16.45	2	16.55	16.45	5	14,069	0.04%
2023/02/23	1.1	16.55	2.2	16.59	16.55	-1.1	13,957	-0.01%
2023/02/22	0.1	16.40	0	0.00	16.55	0.1	13,983	0.00%
2023/02/21	14.1	16.46	7	16.47	16.55	7.1	13,997	0.05%
2023/02/20	1.1	16.59	13.3	16.52	16.60	-12.2	14,097	-0.09%
2023/02/17	3.2	16.33	12	16.34	16.40	-8.8	14,088	-0.06%
2023/02/16	0.1	16.30	1.3	16.31	16.25	-1.2	14,384	-0.01%
2023/02/15	0.1	16.30	0	0.00	16.25	0.1	14,727	0.00%
2023/02/14	2.3	16.37	0.8	16.35	16.35	1.6	14,756	0.01%
2023/02/13	2.1	16.27	4.1	16.25	16.30	-2.1	14,931	-0.01%
2023/02/10	1.1	16.15	4	16.19	16.15	-2.9	14,936	-0.02%
2023/02/09	1.1	16.20	3	16.15	16.20	-1.9	15,105	-0.01%
2023/02/08	1.1	16.06	0.5	16.20	16.10	0.6	15,129	0.00%
2023/02/07	6.1	16.14	5	16.20	16.10	1.1	15,186	0.01%
2023/02/06	5.1	16.21	28.6	16.24	16.15	-23.6	15,170	-0.16%
2023/02/03	1.1	16.25	0	0.00	16.30	1.1	15,075	0.01%
2023/02/02	4.1	16.18	9	16.22	16.25	-4.9	15,352	-0.03%
2023/02/01	1.9	16.22	4.8	16.21	16.25	-2.9	15,289	-0.02%
2023/01/31	3.4	16.31	2.1	16.30	16.25	1.2	15,294	0.01%
2023/01/30	2.5	16.19	48.2	16.30	16.70	-45.7	15,051	-0.30%
2023/01/17	14.3	15.84	26	15.80	15.80	-11.7	14,385	-0.08%
2023/01/16	0.1	15.75	4.1	15.76	15.80	-4	14,411	-0.03%
2023/01/13	8.1	15.66	1	15.65	15.70	7.1	14,392	0.05%
2023/01/12	0.2	15.58	1	15.45	15.55	-0.8	14,962	-0.01%
2023/01/11	0.1	15.70	0	0.00	15.60	0.1	15,264	0.00%
2023/01/10	6.1	15.56	2.1	15.65	15.70	4	15,273	0.03%
2023/01/09	2.7	15.45	8	15.59	15.65	-5.3	15,354	-0.03%
2023/01/06	1.3	15.45	0	0.00	15.35	1.3	15,292	0.01%
2023/01/05	0.3	15.35	7.3	15.35	15.40	-7	15,567	-0.05%
2023/01/04	0.1	15.10	1	15.10	15.20	-0.9	15,590	-0.01%
2023/01/03	1.1	15.00	0	0.00	15.10	1.1	15,843	0.01%
2022/12/30	0.1	15.05	0	0.00	15.10	0.1	15,943	0.00%
2022/12/29	3.3	14.95	7.5	14.97	15.05	-4.2	15,880	-0.03%
2022/12/28	0.4	15.12	0	0.00	15.05	0.4	15,941	0.00%
2022/12/27	2	15.20	33.5	15.20	15.20	-31.5	16,150	-0.19%
2022/12/26	0.1	15.15	2	15.15	15.10	-1.9	16,362	-0.01%
2022/12/23	0.3	15.14	0	0.00	15.20	0.3	16,666	0.00%
2022/12/22	0	0.00	41	15.20	15.20	-41	17,096	-0.24%
2022/12/21	6.5	14.99	3	15.00	15.05	3.5	17,462	0.02%
2022/12/20	1.8	15.09	1	15.20	15.00	0.8	17,669	0.00%
2022/12/19	0	0.00	4.4	15.05	15.25	-4.4	17,914	-0.02%
2022/12/16	0.1	15.05	7	14.99	15.00	-6.9	17,808	-0.04%
2022/12/15	1.2	15.01	22	15.06	15.10	-20.8	17,895	-0.12%
2022/12/14	0.1	15.05	6	15.10	15.10	-5.9	18,180	-0.03%
2022/12/13	0.2	15.05	2	14.95	14.95	-1.8	18,267	-0.01%
2022/12/12	6.2	14.89	0	0.00	14.90	6.2	18,118	0.03%
2022/12/09	0	0.00	0.2	15.00	15.05	-0.2	18,529	0.00%
2022/12/08	18.1	14.93	0	0.00	14.80	18.1	18,594	0.10%
2022/12/07	0.1	15.00	10	15.10	15.10	-9.9	18,646	-0.05%
2022/12/06	2.2	14.69	0.1	14.90	14.65	2	18,482	0.01%
2022/12/05	2.1	14.90	0	0.00	14.85	2.1	18,487	0.01%
2022/12/02	5	14.93	0	0.00	14.90	5	18,794	0.03%
2022/12/01	2.6	15.08	0	0.00	15.10	2.6	19,241	0.01%
2022/11/30	0.1	15.05	4	15.09	15.15	-3.9	19,201	-0.02%
2022/11/29	0.1	14.70	1	15.00	15.00	-0.9	18,666	0.00%
2022/11/28	1.1	14.70	0	0.00	14.65	1.1	18,704	0.01%
2022/11/25	0.2	14.82	2	14.80	14.85	-1.8	18,893	-0.01%
2022/11/24	4.2	14.63	0.2	14.70	14.80	4	19,300	0.02%
2022/11/23	1	14.65	0	0.00	14.70	1	19,416	0.00%
2022/11/22	1.7	14.57	4	14.55	14.60	-2.3	19,824	-0.01%
2022/11/21	0.1	14.50	0	0.00	14.60	0.1	20,125	0.00%
2022/11/18	0.2	14.54	0	0.00	14.45	0.2	20,390	0.00%
2022/11/17	6.1	14.62	7.6	14.59	14.55	-1.6	21,325	-0.01%
2022/11/16	102	14.75	0	0.00	14.80	102	22,042	0.46%	大買/鉅額交易
2022/11/15	10.3	14.85	10	14.90	14.85	0.3	22,522	0.00%
2022/11/14	0.1	14.70	12.4	14.74	14.80	-12.3	22,841	-0.05%
2022/11/11	2.5	14.50	20	14.53	14.60	-17.5	22,820	-0.08%
2022/11/10	3.6	14.06	4	14.10	14.10	-0.4	22,817	0.00%
2022/11/09	0.5	14.11	3.7	14.06	14.15	-3.3	23,053	-0.01%
2022/11/08	4.1	13.75	4	13.74	13.75	0.1	23,175	0.00%
2022/11/07	1.1	13.55	2	13.53	13.65	-0.9	23,406	0.00%
2022/11/04	6.1	13.10	0	0.00	13.35	6.1	23,794	0.03%
2022/11/03	6.4	13.29	1	13.30	13.25	5.4	24,133	0.02%
2022/11/02	3.1	13.45	0	0.00	13.45	3.1	24,217	0.01%
2022/11/01	3.4	13.46	1	13.50	13.55	2.4	24,270	0.01%
2022/10/31	105.5	13.25	0	0.00	13.25	105.5	24,335	0.43%	大買/鉅額交易
2022/10/28	3.1	13.50	0	0.00	13.45	3.1	24,113	0.01%
2022/10/27	1.3	13.64	4	13.63	13.55	-2.7	24,223	-0.01%
2022/10/26	6.1	13.36	22	13.35	13.40	-15.9	24,269	-0.07%
2022/10/25	2.6	12.99	1	13.00	13.10	1.6	24,242	0.01%
2022/10/24	0.5	13.05	1	13.05	13.00	-0.5	24,566	0.00%
2022/10/21	2.2	12.72	2.2	12.86	12.90	-0.1	24,630	0.00%
2022/10/20	6.9	12.58	5	12.55	12.85	1.9	24,599	0.01%
2022/10/19	18.1	12.76	0.1	13.00	12.90	17.9	24,090	0.07%
2022/10/18	0.1	13.00	8.9	12.98	13.10	-8.8	23,905	-0.04%
2022/10/17	2	12.88	15.3	12.83	12.85	-13.3	24,135	-0.05%
2022/10/14	14.6	12.96	2	12.98	12.90	12.6	24,079	0.05%
2022/10/13	29.9	13.13	0	0.00	12.90	29.9	24,098	0.12%
2022/10/12	2.1	13.30	1	13.20	13.30	1.1	23,841	0.00%
2022/10/11	83	13.49	0	0.00	13.25	83	23,892	0.35%
2022/10/07	0.1	13.70	2.5	13.76	13.75	-2.4	23,849	-0.01%
2022/10/06	0.1	13.70	0	0.00	13.70	0.1	23,806	0.00%
2022/10/05	2.1	13.61	0	0.00	13.65	2.1	24,050	0.01%
2022/10/04	17.4	13.49	0	0.00	13.55	17.4	24,312	0.07%
2022/10/03	7.3	13.65	2	13.60	13.45	5.3	24,314	0.02%
2022/09/30	10.9	13.70	0	0.00	13.70	10.9	24,186	0.05%
2022/09/29	2.3	13.79	4	13.91	13.85	-1.7	24,166	-0.01%
2022/09/28	41.2	13.83	102	13.73	13.65	-60.8	23,981	-0.25%	大賣/
2022/09/27	20.6	13.96	0.1	14.00	13.95	20.5	23,638	0.09%
2022/09/26	7.2	14.01	51.5	14.10	14.00	-44.4	23,652	-0.19%
2022/09/23	13.6	14.28	7	14.40	14.35	6.6	23,574	0.03%
2022/09/22	12.9	14.41	5	14.38	14.35	7.9	23,803	0.03%
2022/09/21	15.1	14.73	3.1	14.75	14.65	12	23,808	0.05%
2022/09/20	31.1	14.82	0	0.00	14.80	31.1	23,553	0.13%
2022/09/19	2.1	14.90	3	14.85	14.85	-0.9	23,552	0.00%
2022/09/16	64.2	14.86	0	0.00	14.80	64.2	23,689	0.27%
2022/09/15	4.1	15.05	3.3	15.00	15.00	0.7	23,446	0.00%
2022/09/14	13.7	14.90	0	14.95	14.85	13.7	23,465	0.06%
2022/09/13	1.1	15.10	0.8	15.15	15.10	0.2	23,658	0.00%
2022/09/12	8.3	15.08	30	15.15	15.15	-21.7	24,201	-0.09%
2022/09/08	12.4	14.86	4.1	15.03	15.05	8.3	24,544	0.03%
2022/09/07	31.6	14.85	2	15.00	14.80	29.6	24,478	0.12%
2022/09/06	4.1	15.18	0	0.00	15.20	4.1	24,249	0.02%
2022/09/05	4.1	15.01	1	15.05	15.05	3.1	24,503	0.01%
2022/09/02	30.5	14.94	1	14.95	14.90	29.5	24,728	0.12%
2022/09/01	28.9	15.03	0	0.00	15.00	28.9	24,701	0.12%
2022/08/31	11.2	15.20	0	0.00	15.20	11.2	24,656	0.05%
2022/08/30	21.2	15.21	1	15.30	15.20	20.2	24,212	0.08%
2022/08/29	27.7	15.27	2.2	15.26	15.20	25.5	24,312	0.10%
2022/08/26	58.1	15.62	2	15.58	15.60	56.1	24,693	0.23%
2022/08/25	10.9	15.75	0	0.00	15.70	10.9	24,386	0.04%
2022/08/24	102.3	15.87	23	16.07	15.65	79.3	24,262	0.33%	大買/
2022/08/23	27.3	17.39	58	17.40	17.35	-30.7	23,854	-0.13%
2022/08/22	15.4	17.42	24.7	17.43	17.45	-9.3	23,319	-0.04%
2022/08/19	5.6	17.40	30	17.30	17.50	-24.4	22,893	-0.11%
2022/08/18	2.1	17.43	6	17.50	17.45	-3.9	22,545	-0.02%
2022/08/17	8.7	17.44	0	0.00	17.45	8.7	22,433	0.04%
2022/08/16	14	17.23	21	17.28	17.30	-7	22,203	-0.03%
2022/08/15	40.1	17.10	9	17.09	17.10	31.1	22,193	0.14%
2022/08/12	9.2	16.84	20	16.95	16.85	-10.8	22,125	-0.05%
2022/08/11	10.2	16.79	10	17.00	16.90	0.2	22,181	0.00%
2022/08/10	1,112.2	16.45	47	16.11	16.45	1,065.2	21,960	4.85%	大買/鉅額交易
2022/08/09	22.1	15.80	7.2	15.80	15.90	14.9	21,795	0.07%
2022/08/08	25	15.77	0	0.00	15.90	25	21,931	0.11%
2022/08/05	18	15.79	0	0.00	15.80	18	22,464	0.08%
2022/08/04	6.2	15.62	0	0.00	15.60	6.2	23,163	0.03%
2022/08/03	107.3	15.59	0	0.00	15.65	107.3	23,404	0.46%	大買/鉅額交易
2022/08/02	25.1	15.55	0	0.00	15.75	25.1	23,968	0.10%
2022/08/01	14	15.77	0.2	15.80	15.80	13.8	24,602	0.06%
2022/07/29	9	15.76	0	0.00	15.70	9	25,403	0.04%
2022/07/28	0.5	15.70	0	0.00	15.70	0.5	26,493	0.00%
2022/07/27	2.1	15.50	0	0.00	15.55	2.1	26,527	0.01%
2022/07/26	4	15.54	2	15.45	15.55	2	26,731	0.01%
2022/07/25	3.5	15.58	1.5	15.62	15.60	2	26,854	0.01%
2022/07/22	0	0.00	10	15.60	15.60	-10	27,073	-0.04%
2022/07/21	0.1	15.15	2	15.20	15.35	-1.9	27,178	-0.01%
2022/07/20	5.4	15.38	1	15.25	15.15	4.4	27,406	0.02%
2022/07/19	2	15.20	1	15.30	15.20	1	27,731	0.00%
2022/07/18	5	15.20	0	0.00	15.20	5	28,028	0.02%
2022/07/15	26	14.96	3.1	15.00	14.90	22.9	28,254	0.08%
2022/07/14	0.2	15.35	0	0.00	15.30	0.2	28,332	0.00%
2022/07/13	9	15.28	0	0.00	15.30	9	28,635	0.03%
2022/07/12	15.4	14.93	2.3	14.91	14.85	13.1	28,848	0.05%
2022/07/11	28.4	15.63	2	15.75	15.50	26.4	28,663	0.09%
2022/07/08	0	0.00	1	15.85	15.90	-1	28,870	0.00%
2022/07/07	6.9	15.73	1	15.80	15.70	5.9	29,048	0.02%
2022/07/06	10	15.84	3.5	15.91	15.75	6.5	29,193	0.02%
2022/07/04	12.2	16.04	28	15.95	16.05	-15.8	29,922	-0.05%
2022/07/01	27.8	16.20	141.2	16.05	16.00	-113.5	30,445	-0.37%	大賣/鉅額交易
2022/06/30	47.1	16.34	1	16.55	16.30	46.1	30,994	0.15%
2022/06/29	20.5	16.66	0	0.00	16.70	20.5	31,165	0.07%
2022/06/28	1	16.85	0.7	16.90	16.90	0.3	31,677	0.00%
2022/06/27	13.2	16.99	4	17.00	16.85	9.2	31,978	0.03%
2022/06/24	2.9	16.92	0	0.00	16.95	2.9	31,837	0.01%
2022/06/23	8.4	16.83	0	0.00	16.90	8.4	31,775	0.03%
2022/06/22	1.2	16.87	0	0.00	16.85	1.2	31,985	0.00%
2022/06/21	0.2	17.08	27.5	16.79	17.10	-27.3	32,130	-0.08%
2022/06/20	26.5	16.65	2.5	16.97	16.70	24	32,505	0.07%
2022/06/17	6	16.66	8.1	16.61	16.60	-2.1	32,243	-0.01%
2022/06/16	5.1	16.92	14	17.00	16.90	-8.9	31,909	-0.03%
2022/06/15	1.1	16.90	0	0.00	16.90	1.1	32,139	0.00%
2022/06/14	36.1	16.80	2	16.85	16.90	34	32,268	0.11%
2022/06/13	8.1	16.82	12.5	16.77	16.85	-4.4	32,212	-0.01%
2022/06/10	8.1	17.13	2	17.05	17.15	6.1	32,043	0.02%
2022/06/09	10.7	17.35	25	17.45	17.35	-14.3	32,004	-0.04%
2022/06/08	5.1	17.60	1	17.60	17.60	4.1	31,912	0.01%
2022/06/07	1.1	17.61	0	0.00	17.70	1.1	32,378	0.00%
2022/06/06	20.1	17.86	4.6	17.89	18.00	15.5	32,415	0.05%
2022/06/02	32.1	17.59	1	17.65	17.50	31.1	32,654	0.10%
2022/06/01	8.4	17.65	3	17.72	17.55	5.4	33,482	0.02%
2022/05/31	8.1	17.67	0.3	17.70	17.95	7.8	33,658	0.02%
2022/05/30	1.1	17.69	7	17.71	17.70	-5.9	33,382	-0.02%
2022/05/27	0.1	17.25	16	17.24	17.25	-15.9	33,334	-0.05%
2022/05/26	5.1	17.04	14	16.92	16.95	-9	33,548	-0.03%
2022/05/25	2	16.93	0	0.00	17.00	2	34,266	0.01%
2022/05/24	2.1	17.10	0	0.00	17.00	2.1	34,984	0.01%
2022/05/23	1	17.05	0	0.00	17.05	1	35,215	0.00%
2022/05/20	0.4	17.12	7	17.17	17.05	-6.7	35,541	-0.02%
2022/05/19	8.3	16.82	1	16.80	16.80	7.3	35,645	0.02%
2022/05/18	9.5	17.18	40	17.07	17.25	-30.5	35,469	-0.09%
2022/05/17	4.1	16.84	0	0.00	16.85	4.1	35,397	0.01%
2022/05/16	23.6	16.62	5	16.63	16.80	18.6	35,438	0.05%
2022/05/13	13.6	16.57	17.4	16.63	16.70	-3.8	35,469	-0.01%
2022/05/12	39.9	16.87	5.3	17.09	16.70	34.6	35,265	0.10%
2022/05/11	25.8	17.36	6.7	17.34	17.35	19.1	34,614	0.06%
2022/05/10	16	17.44	98	17.31	17.50	-82	34,449	-0.24%
2022/05/09	45.1	17.94	25	17.88	17.85	20.1	34,032	0.06%
2022/05/06	28.4	18.34	3	18.35	18.40	25.4	33,606	0.08%
2022/05/05	93.3	18.72	47.5	18.93	18.90	45.8	33,232	0.14%
2022/05/04	0	19.30	5	19.30	19.40	-5	32,016	-0.02%
2022/05/03	7.2	19.18	2	19.23	19.30	5.2	32,347	0.02%
2022/04/29	8.1	19.42	0	0.00	19.40	8.1	32,498	0.02%
2022/04/28	6	19.03	0	0.00	19.15	6	32,851	0.02%
2022/04/27	8.1	19.19	5	19.10	19.10	3.1	32,897	0.01%
2022/04/26	6	19.41	12	19.33	19.35	-6	32,939	-0.02%
2022/04/25	22.2	18.97	2	19.10	19.15	20.2	33,000	0.06%
2022/04/22	31.4	19.26	2	19.05	19.35	29.4	33,222	0.09%
2022/04/21	8.2	19.28	2	19.30	19.30	6.2	34,166	0.02%
2022/04/20	9	19.32	1	19.55	19.60	8	35,608	0.02%
2022/04/19	11.1	19.65	0	0.00	19.40	11.1	35,711	0.03%
2022/04/18	20	19.60	0	0.00	19.55	20	36,045	0.06%
2022/04/15	13.1	20.05	23	20.05	20.00	-9.9	35,692	-0.03%
2022/04/14	3.2	20.17	0.6	20.20	20.15	2.6	35,789	0.01%
2022/04/13	7.2	20.55	1.4	20.57	20.55	5.7	35,586	0.02%
2022/04/12	7	20.47	36	20.63	20.60	-29	35,447	-0.08%
2022/04/11	9.1	20.77	0	0.00	20.70	9.1	35,138	0.03%
2022/04/08	1.1	20.76	3	20.70	20.95	-1.9	34,541	-0.01%
2022/04/07	8.9	21.05	32.5	20.99	20.70	-23.6	34,289	-0.07%
2022/04/06	12.3	20.98	7.2	20.76	21.10	5.1	33,694	0.02%
2022/04/01	13	20.62	43	20.51	20.60	-30	33,019	-0.09%
2022/03/31	3.7	20.52	9.4	20.57	20.50	-5.7	32,491	-0.02%
2022/03/30	1.1	20.14	6.2	20.18	20.15	-5.1	31,703	-0.02%
2022/03/29	1	20.00	2	20.00	19.95	-1	31,327	0.00%
2022/03/28	4	19.70	0	0.00	19.95	4	31,270	0.01%
2022/03/25	7.3	19.81	0	0.00	19.85	7.3	31,246	0.02%
2022/03/24	7	20.13	2	20.10	20.15	5	30,875	0.02%
2022/03/23	2.2	20.15	18	20.18	20.25	-15.8	30,712	-0.05%
2022/03/22	15	19.80	64	19.75	19.80	-49	30,062	-0.16%
2022/03/21	2.5	19.61	2	19.60	19.65	0.5	29,799	0.00%
2022/03/18	3.8	19.62	2	19.75	19.60	1.8	29,812	0.01%
2022/03/17	4	19.45	0.8	19.45	19.45	3.2	29,442	0.01%
2022/03/16	5.5	19.04	1	19.15	19.20	4.5	29,204	0.02%
2022/03/15	7	18.88	4.3	18.91	19.00	2.7	29,031	0.01%
2022/03/14	11	18.88	31	18.90	18.85	-20	28,994	-0.07%
2022/03/11	2.1	18.98	10	18.90	18.90	-8	29,061	-0.03%
2022/03/10	5.5	18.85	20.1	18.94	18.95	-14.6	29,074	-0.05%
2022/03/09	21	18.30	10	18.30	18.30	11	28,602	0.04%
2022/03/08	119.7	18.42	14	18.39	18.25	105.7	28,406	0.37%	大買/鉅額交易
2022/03/07	71.3	18.81	25.6	18.88	18.90	45.8	27,652	0.17%
2022/03/04	43.3	19.32	8.8	19.34	19.35	34.5	27,929	0.12%
2022/03/03	41.2	19.52	7	19.61	19.60	34.2	27,931	0.12%
2022/03/02	2.1	19.48	42	19.51	19.60	-39.9	28,069	-0.14%
2022/03/01	6.4	19.63	36.1	19.36	19.60	-29.7	27,944	-0.11%
2022/02/25	108.7	19.21	1.1	19.25	19.50	107.6	27,627	0.39%	大買/鉅額交易
2022/02/24	34.6	19.48	20	19.39	19.50	14.6	26,939	0.05%
2022/02/23	6	19.76	25	19.80	19.85	-19	26,279	-0.07%
2022/02/22	23.2	19.78	0	0.00	19.85	23.2	26,396	0.09%
2022/02/21	25	20.00	3.3	20.00	20.05	21.7	26,106	0.08%
2022/02/18	8.1	20.07	1	20.10	20.10	7.1	26,459	0.03%
2022/02/17	3	20.20	2	20.25	20.20	1	26,477	0.00%
2022/02/16	3.3	20.25	0	0.00	20.20	3.3	26,411	0.01%
2022/02/15	11	20.15	20	20.10	20.10	-9	26,274	-0.03%
2022/02/14	21.1	20.14	3	20.10	20.30	18.1	26,109	0.07%
2022/02/11	8.1	20.49	0	0.00	20.55	8.1	25,751	0.03%
2022/02/10	8	20.31	0	0.00	20.50	8	25,596	0.03%
2022/02/09	3	20.40	0	0.00	20.45	3	25,426	0.01%
2022/02/08	10	20.35	5	20.30	20.30	5	25,225	0.02%
2022/02/07	18.3	20.05	46	20.03	20.10	-27.7	24,881	-0.11%
2022/01/26	4	19.81	0.2	19.75	19.65	3.8	24,408	0.02%
2022/01/25	21.2	19.64	2	19.65	19.70	19.2	24,197	0.08%
2022/01/24	8.1	19.81	17.7	19.84	20.00	-9.6	23,764	-0.04%
2022/01/21	35	20.04	4	20.10	20.15	31	23,554	0.13%
2022/01/20	7.2	20.24	12.5	20.30	20.45	-5.2	23,006	-0.02%
2022/01/19	15.5	20.63	104	20.60	20.55	-88.5	22,785	-0.39%	大賣/
2022/01/18	2	20.40	30.1	20.63	20.70	-28.1	22,400	-0.13%
2022/01/17	24	20.35	89	20.49	20.50	-65	22,119	-0.29%
2022/01/14	4.8	20.45	69.2	20.38	20.55	-64.5	21,478	-0.30%
2022/01/13	37.5	20.40	59.5	20.41	20.50	-22	20,292	-0.11%
2022/01/12	6	19.48	9	19.44	19.50	-3	18,544	-0.02%
2022/01/11	52.1	19.30	26	19.35	19.40	26.1	18,368	0.14%
2022/01/10	5	18.93	54	18.90	19.05	-49	18,410	-0.27%
2022/01/07	6.1	18.99	45	19.04	18.95	-38.9	18,617	-0.21%
2022/01/06	2	18.75	2	18.85	18.85	0	18,353	0.00%
2022/01/05	1.2	18.75	0	0.00	18.75	1.2	18,254	0.01%
2022/01/04	4	18.78	1	18.75	18.80	3	18,561	0.02%
2022/01/03	23.2	18.94	0	0.00	18.85	23.2	18,623	0.12%
2021/12/30	2	18.98	1	18.95	18.95	1	18,824	0.01%
2021/12/29	0	0.00	64	18.94	18.95	-64	18,923	-0.34%
2021/12/28	0.1	18.75	6.5	18.83	18.90	-6.4	19,040	-0.03%
2021/12/27	0.1	18.80	109	18.75	18.75	-108.9	19,132	-0.57%	大賣/鉅額交易
2021/12/24	100.1	18.65	8	18.75	18.75	92.1	19,595	0.47%
2021/12/23	9	18.61	2	18.65	18.65	7	19,754	0.04%
2021/12/22	6	18.60	6	18.60	18.65	0	20,014	0.00%
2021/12/21	2.1	18.62	6.3	18.56	18.60	-4.2	20,124	-0.02%
2021/12/20	13.2	18.56	2	18.70	18.55	11.2	20,255	0.06%
2021/12/17	4	18.75	5	18.64	18.75	-1	20,299	0.00%
2021/12/16	10.3	18.60	0	0.00	18.65	10.3	20,334	0.05%
2021/12/15	5.1	18.65	0.3	18.70	18.65	4.8	20,917	0.02%
2021/12/14	2	18.68	1	18.65	18.75	1	21,365	0.00%
2021/12/13	17.3	18.91	101	18.90	18.90	-83.7	21,367	-0.39%	大賣/
2021/12/10	3	19.00	2	18.95	18.95	1	21,476	0.00%
2021/12/09	10	18.93	97	18.95	19.00	-87	21,678	-0.40%
2021/12/08	2	18.83	2.7	18.83	18.85	-0.7	22,132	0.00%
2021/12/07	2	18.85	35	18.75	18.90	-33	22,262	-0.15%
2021/12/06	2	18.55	1	18.55	18.70	1	22,391	0.00%
2021/12/03	6	18.56	2	18.60	18.55	4	22,953	0.02%
2021/12/02	1	18.45	1.3	18.50	18.60	-0.3	24,218	0.00%
2021/12/01	2.3	18.29	1	18.50	18.65	1.3	25,549	0.01%
2021/11/30	9.6	18.21	2	18.20	18.60	7.6	26,132	0.03%
2021/11/29	6.9	18.14	3.5	18.14	18.20	3.5	26,102	0.01%
2021/11/26	9.1	18.40	1	18.50	18.35	8.1	26,820	0.03%
2021/11/25	7	18.60	5	18.70	18.70	2	27,887	0.01%
2021/11/24	1	18.60	0	0.00	18.60	1	29,311	0.00%
2021/11/23	2.9	18.60	0	0.00	18.60	2.9	30,266	0.01%
2021/11/22	4.2	18.67	0	0.00	18.70	4.2	30,460	0.01%
2021/11/19	7.1	18.96	8	18.88	18.95	-0.9	30,665	0.00%
2021/11/18	16.3	19.25	50.9	19.20	19.30	-34.6	31,135	-0.11%
2021/11/17	48	19.23	11.4	19.17	19.25	36.6	31,066	0.12%
2021/11/16	3.7	18.70	19.1	18.67	18.70	-15.4	30,550	-0.05%
2021/11/15	2	18.55	17	18.55	18.55	-15	30,557	-0.05%
2021/11/12	2.1	18.50	0	0.00	18.45	2.1	30,520	0.01%
2021/11/11	4	18.36	9.1	18.37	18.45	-5.1	30,627	-0.02%
2021/11/10	3.1	18.27	7.4	18.27	18.30	-4.2	30,857	-0.01%
2021/11/09	87	18.15	0	0.00	18.30	87	30,977	0.28%
2021/11/08	0.1	18.25	0	0.00	18.20	0.1	31,001	0.00%
2021/11/05	7.1	18.11	1	18.15	18.25	6.1	31,251	0.02%
2021/11/04	7	18.15	1	18.20	18.20	6	31,335	0.02%
2021/11/03	8.1	18.11	15	18.10	18.15	-6.9	31,384	-0.02%
2021/11/02	1	18.20	0	0.00	18.15	1	31,462	0.00%
2021/11/01	4.3	18.24	11.1	18.21	18.25	-6.8	31,597	-0.02%
2021/10/29	61.1	18.29	1	18.25	18.25	60.1	31,549	0.19%
2021/10/28	0.1	18.40	2	18.40	18.45	-1.9	31,507	-0.01%
2021/10/27	54.2	18.35	1	18.35	18.40	53.2	31,612	0.17%
2021/10/26	1	18.60	35.5	18.62	18.55	-34.5	31,619	-0.11%
2021/10/22	8	18.45	3	18.45	18.50	5	32,298	0.02%
2021/10/21	1	18.50	6.5	18.53	18.50	-5.5	33,071	-0.02%
2021/10/20	4	18.53	3	18.60	18.50	0.9	33,634	0.00%
2021/10/19	2	18.60	5	18.70	18.60	-3	34,067	-0.01%
2021/10/18	11.4	18.64	9	18.52	18.65	2.4	34,173	0.01%
2021/10/15	0.1	18.05	9.7	18.11	18.20	-9.6	33,764	-0.03%
2021/10/14	3.3	17.93	2	17.95	17.90	1.3	33,864	0.00%
2021/10/13	6	17.94	1.6	17.87	17.95	4.4	34,310	0.01%
2021/10/12	42.8	17.75	16	17.94	18.00	26.8	34,716	0.08%
2021/10/08	1	17.95	1	17.90	17.95	0	34,575	0.00%
2021/10/07	7.1	17.99	9.1	17.99	18.00	-2	34,696	-0.01%
2021/10/06	6.2	17.79	0	0.00	17.85	6.2	34,890	0.02%
2021/10/05	11.4	17.85	6.7	17.89	17.85	4.7	35,446	0.01%
2021/10/04	46	17.76	1	17.75	17.80	45	35,833	0.13%
2021/10/01	33.5	17.80	14	17.80	17.75	19.5	35,967	0.05%
2021/09/30	1	17.85	1	18.00	18.10	0	35,851	0.00%
2021/09/29	14.1	17.90	6	17.98	18.00	8.1	36,079	0.02%
2021/09/28	19	17.91	5	17.96	18.05	14	36,072	0.04%
2021/09/27	20.1	17.95	60.6	18.05	18.00	-40.5	36,178	-0.11%
2021/09/24	19	18.00	28	18.07	18.05	-9	36,121	-0.02%
2021/09/23	6.4	18.03	0	0.00	18.05	6.4	36,116	0.02%
2021/09/22	31.5	17.89	10	17.80	17.90	21.5	36,082	0.06%
2021/09/17	19.9	18.21	10	18.24	18.20	9.9	35,621	0.03%
2021/09/16	1.2	18.40	0	0.00	18.40	1.2	35,283	0.00%
2021/09/15	3.1	18.40	1	18.35	18.35	2.1	35,155	0.01%
2021/09/14	15.1	18.55	3	18.50	18.55	12.1	35,162	0.03%
2021/09/13	15	18.63	16	18.55	18.55	-1	35,042	0.00%
2021/09/10	19.6	18.22	2	18.23	18.25	17.6	34,858	0.05%
2021/09/09	26.2	17.84	3	17.97	17.95	23.2	35,149	0.07%
2021/09/08	50.1	17.88	17	17.75	17.85	33.1	34,927	0.09%
2021/09/07	55.6	18.23	50	18.26	18.10	5.6	34,344	0.02%
2021/09/06	47.2	19.34	43.7	19.31	19.35	3.5	33,144	0.01%
2021/09/03	96.6	19.05	2.4	19.05	19.05	94.2	31,674	0.30%
2021/09/02	41.5	18.88	11	18.90	18.85	30.5	30,881	0.10%
2021/09/01	77.6	19.39	28	19.40	19.25	49.6	30,020	0.17%
2021/08/31	46.1	19.27	75	19.24	19.35	-28.9	29,352	-0.10%
2021/08/30	73.1	19.30	20.2	19.26	19.60	52.9	28,246	0.19%
2021/08/27	22.2	18.21	15	18.20	18.40	7.2	26,901	0.03%
2021/08/26	2.4	17.71	6.7	17.79	17.85	-4.3	26,238	-0.02%
2021/08/25	14.1	17.71	41	17.75	17.80	-26.9	26,734	-0.10%
2021/08/24	15.6	17.55	7	17.43	17.70	8.6	26,372	0.03%
2021/08/23	32.1	17.02	0.6	17.10	17.10	31.5	25,647	0.12%
2021/08/20	3.7	16.87	4.1	16.85	16.90	-0.3	25,614	0.00%
2021/08/19	2	16.90	80.3	16.83	16.90	-78.2	25,986	-0.30%
2021/08/18	2	16.90	6	16.83	17.00	-4	25,898	-0.02%
2021/08/17	4	16.85	28	16.82	16.90	-24	25,913	-0.09%
2021/08/16	1.1	16.82	11	16.81	16.80	-9.9	25,877	-0.04%
2021/08/13	4.3	16.95	2.1	16.95	16.95	2.1	25,848	0.01%
2021/08/12	6	17.11	2	17.10	17.10	4	25,990	0.02%
2021/08/11	10	17.15	4.2	17.10	17.10	5.8	26,137	0.02%
2021/08/10	21	17.04	0	0.00	17.00	21	26,273	0.08%
2021/08/09	1.2	17.06	0	0.00	17.05	1.2	26,921	0.00%
2021/08/06	11	17.16	0	0.00	17.10	11	27,264	0.04%
2021/08/05	4	17.00	0	0.00	17.05	4	27,820	0.01%
2021/08/04	8	16.95	1	17.00	17.00	7	29,250	0.02%
2021/08/03	8.4	16.95	1	17.00	17.00	7.4	29,885	0.02%
2021/08/02	1	17.00	6	17.09	17.00	-5	30,565	-0.02%
2021/07/30	1.1	17.02	0	0.00	16.95	1.1	30,743	0.00%
2021/07/29	10.2	17.05	1	16.95	17.05	9.2	31,030	0.03%
2021/07/28	30.3	16.67	23	16.61	16.85	7.3	31,290	0.02%
2021/07/27	28.2	16.86	3	16.78	16.75	25.2	31,684	0.08%
2021/07/26	21	17.32	8	17.50	17.20	13	32,480	0.04%
2021/07/23	19	17.07	20	17.06	17.15	-1	31,973	0.00%
2021/07/22	15	16.85	2	16.85	16.90	13	31,577	0.04%
2021/07/21	21	16.63	3	16.60	16.70	18	31,440	0.06%
2021/07/20	27	16.55	23	16.62	16.50	4	31,511	0.01%
2021/07/19	33	16.71	26.2	16.75	16.80	6.8	31,215	0.02%
2021/07/16	37	16.51	17.1	16.44	16.60	19.9	31,062	0.06%
2021/07/15	10.1	16.27	2	16.25	16.25	8.1	30,758	0.03%
2021/07/14	38	16.31	231.2	16.39	16.30	-193.2	30,726	-0.63%	大賣/鉅額交易
2021/07/13	11.1	16.30	26.6	16.34	16.35	-15.5	31,238	-0.05%
2021/07/12	14.2	16.35	10	16.45	16.20	4.2	31,063	0.01%
2021/07/09	25	16.10	96	16.05	16.10	-71	30,499	-0.23%
2021/07/08	10.1	15.92	51	15.89	15.90	-40.9	30,047	-0.14%
2021/07/07	34	15.70	0.1	15.74	15.75	33.9	29,850	0.11%
2021/07/06	10.1	15.61	26.8	15.58	15.75	-16.7	29,706	-0.06%
2021/07/05	11	15.40	37	15.36	15.45	-26	29,426	-0.09%
2021/07/02	19	15.30	4	15.30	15.30	15	29,259	0.05%
2021/07/01	0.3	15.25	0	0.00	15.25	0.3	29,105	0.00%
2021/06/30	0	0.00	15	15.25	15.25	-15	29,054	-0.05%
2021/06/29	26	15.15	16	15.15	15.15	10	28,937	0.03%
2021/06/28	3	15.20	8	15.20	15.20	-5	28,984	-0.02%
2021/06/25	0	0.00	25	15.09	15.15	-25	28,918	-0.09%
2021/06/24	1	15.05	3.6	15.01	15.05	-2.6	28,900	-0.01%
2021/06/23	7	14.97	0	0.00	15.05	7	28,948	0.02%
2021/06/22	70.1	14.88	0.6	14.90	14.90	69.6	28,784	0.24%
2021/06/21	164	14.80	1	14.75	14.80	163	28,549	0.57%	大買/鉅額交易
2021/06/18	111.2	14.94	34.3	15.01	14.90	76.9	28,221	0.27%	大買/
2021/06/17	63.7	15.05	0	0.00	15.05	63.7	27,741	0.23%
2021/06/16	52.2	15.05	9	15.04	15.15	43.2	27,915	0.15%
2021/06/15	104	15.10	57	15.10	15.10	47	27,789	0.17%	大買/
2021/06/11	52	15.10	8	15.13	15.15	44	27,730	0.16%
2021/06/10	110	15.10	2.6	15.08	15.10	107.4	27,746	0.39%	大買/鉅額交易
2021/06/09	3.6	15.16	2.1	15.15	15.15	1.5	27,663	0.01%
2021/06/08	16.2	15.30	20.1	15.30	15.30	-3.9	27,409	-0.01%
2021/06/07	15	15.07	3.1	15.05	15.20	11.9	27,247	0.04%
2021/06/04	8.1	15.19	2	15.20	15.25	6.1	26,961	0.02%
2021/06/03	31	15.20	1.6	15.23	15.25	29.4	27,056	0.11%
2021/06/02	42	15.21	34.6	15.15	15.15	7.4	26,789	0.03%
2021/06/01	16.1	14.80	0	14.80	14.85	16.1	26,001	0.06%
2021/05/31	12.2	14.75	150	14.75	14.80	-137.8	26,079	-0.53%	大賣/鉅額交易
2021/05/28	1.3	14.70	47	14.66	14.70	-45.7	26,043	-0.18%
2021/05/27	14.1	14.51	0	0.00	14.50	14.1	25,968	0.05%
2021/05/26	6	14.67	1	14.70	14.70	5	25,799	0.02%
2021/05/25	3	14.62	2.5	14.65	14.65	0.5	25,896	0.00%
2021/05/24	2	14.55	0	0.00	14.55	2	25,821	0.01%
2021/05/21	36	14.55	0	0.00	14.60	36	25,834	0.14%
2021/05/20	0	0.00	2.2	14.25	14.35	-2.2	25,554	-0.01%
2021/05/19	12.2	14.20	15.9	14.23	14.25	-3.8	25,374	-0.01%
2021/05/18	2	14.18	7	14.06	14.25	-5	25,257	-0.02%
2021/05/17	137	13.83	118	13.85	13.80	19	25,187	0.08%	大買/大賣/
2021/05/14	23.1	14.14	16	14.13	14.20	7.1	24,408	0.03%
2021/05/13	18.2	14.17	4.2	14.14	14.05	14	24,008	0.06%
2021/05/12	86.5	14.07	30.1	14.26	14.30	56.4	23,669	0.24%
2021/05/11	53.4	15.00	5	14.93	14.90	48.4	22,174	0.22%
2021/05/10	42	15.08	46	15.16	15.20	-4	21,581	-0.02%
2021/05/07	2	14.83	4	14.88	14.90	-2	21,096	-0.01%
2021/05/06	11	14.70	4	14.71	14.80	7	20,863	0.03%
2021/05/05	47.6	14.64	39	14.55	14.55	8.6	20,432	0.04%
2021/05/04	82.7	14.61	6.6	14.52	14.45	76.1	19,962	0.38%
2021/05/03	61.5	14.89	176	14.80	14.65	-114.5	19,054	-0.60%	大賣/鉅額交易
2021/04/29	6	14.12	4	14.06	14.10	2	17,556	0.01%
2021/04/28	0	0.00	2	14.05	14.15	-2	17,532	-0.01%
2021/04/27	3.2	14.03	5	14.05	14.10	-1.8	17,796	-0.01%
2021/04/26	9	14.01	50.6	14.03	14.10	-41.6	17,606	-0.24%
2021/04/23	6	13.91	8.1	13.94	13.95	-2.1	17,333	-0.01%
2021/04/22	3.5	13.95	3	13.97	13.95	0.5	17,267	0.00%
2021/04/21	37	13.90	10.3	13.90	13.90	26.7	16,983	0.16%
2021/04/20	38	13.95	2.2	14.00	14.05	35.8	16,879	0.21%
2021/04/19	4	14.08	23.2	13.98	14.05	-19.2	16,737	-0.11%
2021/04/16	21.3	13.57	0.9	13.60	13.70	20.4	16,123	0.13%
2021/04/15	2	13.55	11.1	13.50	13.55	-9.1	16,064	-0.06%
2021/04/14	4	13.45	20.1	13.40	13.50	-16.1	15,922	-0.10%
2021/04/13	0.5	13.40	1.2	13.44	13.40	-0.7	15,840	0.00%
2021/04/12	2	13.40	11.1	13.37	13.40	-9.1	15,701	-0.06%
2021/04/09	1	13.30	2.5	13.29	13.30	-1.5	15,537	-0.01%
2021/04/08	16	13.35	1	13.30	13.30	15	15,456	0.10%
2021/04/07	0	0.00	5	13.35	13.40	-5	15,631	-0.03%
2021/04/06	4	13.33	0	0.00	13.30	4	15,558	0.03%
2021/04/01	6	13.35	5.5	13.40	13.40	0.5	15,476	0.00%
2021/03/31	3.3	13.40	8.7	13.40	13.40	-5.3	15,360	-0.03%
2021/03/30	0.5	13.35	2.1	13.40	13.45	-1.6	15,108	-0.01%
2021/03/29	0	0.00	2.1	13.35	13.40	-2.1	14,953	-0.01%
2021/03/26	2	13.30	5.8	13.34	13.30	-3.8	14,774	-0.03%
2021/03/25	1	13.25	1	13.30	13.30	0	14,698	0.00%
2021/03/24	0	0.00	13	13.18	13.20	-13	14,722	-0.09%
2021/03/22	2	13.20	0	0.00	13.20	2	14,775	0.01%
2021/03/19	1	13.20	1	13.20	13.10	0	14,780	0.00%
2021/03/18	5	13.21	0	0.00	13.20	5	14,451	0.03%
2021/03/17	6.1	13.21	22	13.20	13.20	-15.9	14,523	-0.11%
2021/03/16	0.8	13.30	2	13.25	13.30	-1.3	14,526	-0.01%
2021/03/15	10	13.30	0	0.00	13.30	10	14,569	0.07%
2021/03/12	0	0.00	1	13.25	13.25	-1	14,765	-0.01%
2021/03/11	1	13.25	20.5	13.30	13.30	-19.5	14,942	-0.13%
2021/03/09	10	13.15	5	13.19	13.20	5	14,648	0.03%
2021/03/08	2	13.08	0	0.00	13.00	2	14,464	0.01%
2021/03/05	5.1	12.95	3	13.02	13.05	2.1	14,321	0.01%
2021/03/04	1	13.00	8.1	13.03	13.00	-7.1	14,957	-0.05%
2021/03/03	3	13.08	8.3	13.10	13.10	-5.3	14,898	-0.04%
2021/02/26	16.8	12.99	1.6	13.10	12.95	15.1	14,593	0.10%
2021/02/25	0	13.15	0	13.20	13.25	0	14,193	0.00%
2021/02/24	28	13.05	4	13.10	13.10	24	14,062	0.17%
2021/02/23	1	12.95	7	13.01	13.05	-6	14,005	-0.04%
2021/02/22	12	12.92	2	12.90	12.90	10	13,870	0.07%
2021/02/19	2	12.85	0	0.00	12.90	2	13,883	0.01%
2021/02/18	3	12.92	0	0.00	12.90	3	13,828	0.02%
2021/02/17	34	12.72	3	12.83	12.90	31	13,856	0.22%
2021/02/05	23.9	12.61	2.1	12.63	12.70	21.8	13,528	0.16%
2021/02/04	4	12.59	2.1	12.55	12.55	1.9	13,555	0.01%
2021/02/03	9.8	12.55	0.3	12.60	12.55	9.5	13,800	0.07%
2021/02/02	2	12.70	2.1	12.61	12.60	-0.1	13,598	0.00%
2021/02/01	0	0.00	57	12.70	12.70	-57	13,482	-0.42%
2021/01/29	9	12.57	0	0.00	12.50	9	13,397	0.07%
2021/01/28	31.2	12.65	1	12.65	12.65	30.2	13,059	0.23%
2021/01/27	102	12.75	0	0.00	12.70	102	12,875	0.79%	大買/鉅額交易
2021/01/26	2	12.73	0	0.00	12.70	2	12,815	0.02%
2021/01/25	6.1	12.80	0.5	12.80	12.80	5.6	12,747	0.04%
2021/01/22	1	12.80	21	12.85	12.70	-20	12,781	-0.16%
2021/01/21	3	12.90	2	12.90	12.80	1	12,643	0.01%
2021/01/20	12.1	12.83	100	12.99	12.80	-87.9	12,518	-0.70%
2021/01/19	6.1	13.05	0.7	13.08	13.05	5.4	12,108	0.04%
2021/01/18	34	13.10	0	0.00	13.05	34	12,036	0.28%
2021/01/15	67.4	13.28	6	13.20	13.15	61.4	11,978	0.51%
2021/01/14	0	0.00	4	13.30	13.30	-4	11,951	-0.03%
2021/01/13	3.1	13.25	8.1	13.25	13.25	-5	11,906	-0.04%
2021/01/12	10	13.25	0	0.00	13.20	10	11,791	0.08%
2021/01/11	5	13.25	1.3	13.29	13.35	3.7	11,693	0.03%
2021/01/08	0	0.00	1,008.8	13.20	13.30	-1,008.8	11,528	-8.75%	大賣/鉅額交易
2021/01/06	8.6	13.13	9	13.12	13.15	-0.4	11,319	0.00%
2021/01/05	10.1	13.15	0.5	13.20	13.20	9.7	11,178	0.09%
2021/01/04	0	0.00	21	13.15	13.20	-21	11,161	-0.19%
2020/12/31	0	0.00	4	13.25	13.25	-4	11,116	-0.04%
2020/12/30	0	0.00	42.5	13.23	13.25	-42.5	11,043	-0.39%
2020/12/29	5.3	13.02	3	13.00	13.05	2.3	10,802	0.02%
2020/12/28	0	0.00	4.5	12.98	13.00	-4.5	10,776	-0.04%
2020/12/25	0	0.00	4	13.00	13.00	-4	10,796	-0.04%
2020/12/24	0.2	13.00	0	0.00	13.05	0.2	10,897	0.00%
2020/12/23	10	13.00	1	13.00	13.00	9	10,984	0.08%
2020/12/22	0	0.00	5	13.05	13.05	-5	11,127	-0.05%
2020/12/21	0	0.00	4	13.10	13.15	-4	11,380	-0.04%
2020/12/18	1	13.10	0	0.00	13.10	1	11,499	0.01%
2020/12/17	0	0.00	0	13.10	13.15	0	11,496	0.00%
2020/12/15	1.8	13.02	2	12.95	12.95	-0.2	11,510	0.00%
2020/12/14	2	13.10	0	0.00	13.05	2	11,463	0.02%
2020/12/11	5	13.10	11	13.11	13.15	-6	11,613	-0.05%
2020/12/10	2	12.93	9.7	12.96	12.95	-7.7	11,487	-0.07%
2020/12/09	2	12.95	0	0.00	12.95	2	11,395	0.02%
2020/12/08	23	13.00	2.3	12.99	12.95	20.7	11,315	0.18%
2020/12/07	35	13.15	0	0.00	13.20	35	11,141	0.31%
2020/12/04	0	0.00	2.9	13.30	13.25	-2.9	11,043	-0.03%
2020/12/03	0	0.00	2	13.25	13.25	-2	11,002	-0.02%
2020/12/02	2	13.25	4	13.28	13.30	-2	11,007	-0.02%
2020/12/01	1	13.25	0	0.00	13.30	1	11,024	0.01%
2020/11/30	6	13.28	9	13.29	13.35	-3	11,135	-0.03%
2020/11/27	7	13.35	0	0.00	13.35	7	10,464	0.07%
2020/11/26	5	13.30	6	13.28	13.35	-1	10,389	-0.01%
2020/11/25	6	13.30	1	13.25	13.30	5	10,572	0.05%
2020/11/24	0	0.00	0.3	13.30	13.30	-0.3	10,609	0.00%
2020/11/23	1.4	13.29	4	13.34	13.35	-2.6	10,605	-0.02%
2020/11/20	0	0.00	5.2	13.28	13.30	-5.2	10,541	-0.05%
2020/11/19	1	13.25	2	13.30	13.30	-1	10,487	-0.01%
2020/11/18	0	0.00	42.4	13.30	13.35	-42.4	10,607	-0.40%
2020/11/17	1	13.20	24	13.26	13.30	-23	10,950	-0.21%
2020/11/16	13	13.28	5	13.25	13.30	8	11,260	0.07%
2020/11/13	0.7	13.20	1	13.15	13.20	-0.3	11,200	0.00%
2020/11/12	4	13.20	1	13.20	13.20	3	11,255	0.03%
2020/11/11	0	0.00	8	13.30	13.35	-8	11,179	-0.07%
2020/11/10	4	13.09	18.7	13.16	13.20	-14.7	10,959	-0.13%
2020/11/09	0	0.00	2	13.05	13.05	-2	10,922	-0.02%
2020/11/06	0	0.00	7	12.94	13.00	-7	11,128	-0.06%
2020/11/05	3	12.90	0	0.00	12.95	3	11,846	0.03%
2020/11/04	0.1	12.85	4.1	12.85	12.85	-4	12,653	-0.03%
2020/11/02	0	0.00	3	12.60	12.70	-3	13,904	-0.02%
2020/10/30	5	12.60	1	12.60	12.60	4	14,527	0.03%
2020/10/29	4	12.68	0	0.00	12.65	4	14,705	0.03%
2020/10/27	2	12.80	1	12.80	12.80	1	15,031	0.01%
2020/10/23	2	12.80	0	0.00	12.80	2	15,452	0.01%
2020/10/21	2	12.78	0	0.00	12.70	2	15,885	0.01%
2020/10/20	0.3	12.85	0	0.00	12.80	0.3	15,935	0.00%
2020/10/19	0	0.00	1	12.85	12.90	-1	16,071	-0.01%
2020/10/16	1	12.80	1.1	12.85	12.75	-0.1	16,156	0.00%
2020/10/15	17	12.79	5	12.80	12.85	12	16,231	0.07%
2020/10/14	0	0.00	0.6	12.90	12.80	-0.6	16,205	0.00%
2020/10/13	1	12.95	0	0.00	12.90	1	16,209	0.01%
2020/10/12	1	12.95	0	0.00	13.00	1	16,449	0.01%
2020/10/08	1	12.90	1	12.90	12.95	0	16,505	0.00%
2020/10/06	1	12.95	0	0.00	12.95	1	16,647	0.01%
2020/09/30	33	12.80	1	12.75	12.80	32	16,800	0.19%
2020/09/29	0	0.00	1	12.80	12.80	-1	16,857	-0.01%
2020/09/28	0	0.00	5	12.65	12.75	-5	17,016	-0.03%
2020/09/25	8	12.52	2	12.50	12.50	6	17,314	0.03%
2020/09/24	19.3	12.55	0	0.00	12.40	19.3	17,335	0.11%
2020/09/23	6	12.83	1	12.80	12.75	5	17,165	0.03%
2020/09/22	1	12.90	0	0.00	12.85	1	17,100	0.01%
2020/09/21	1	13.00	0	0.00	12.95	1	17,166	0.01%
2020/09/18	42	13.00	0	0.00	13.10	42	17,280	0.24%
2020/09/17	248	13.00	0	0.00	13.05	248	17,237	1.44%	大買/鉅額交易
2020/09/15	1	13.10	2	13.00	13.10	-1	17,328	-0.01%
2020/09/14	1	13.10	1	13.10	13.10	0	17,764	0.00%
2020/09/11	0	0.00	1	13.00	13.10	-1	18,017	-0.01%
2020/09/10	10	12.98	0.1	13.10	13.05	9.9	18,090	0.05%
2020/09/09	2	12.98	0	0.00	13.00	2	18,132	0.01%
2020/09/08	17	13.01	1	13.05	13.00	16	18,222	0.09%
2020/09/07	15	13.10	0	0.00	13.05	15	18,512	0.08%
2020/09/04	0	0.00	1	13.00	13.00	-1	18,794	-0.01%
2020/09/03	0	0.00	3	13.05	13.05	-3	18,830	-0.02%
2020/09/02	9	13.09	26	13.05	13.05	-17	18,841	-0.09%
2020/09/01	2	13.13	2	13.13	13.15	0	19,018	0.00%
2020/08/31	6	13.17	6	13.30	13.25	0	19,164	0.00%
2020/08/28	104	13.15	1	13.20	13.15	103	19,252	0.53%	大買/鉅額交易
2020/08/27	100	13.15	4	13.15	13.20	96	19,584	0.49%
2020/08/26	4	13.25	5	13.16	13.25	-1	19,801	-0.01%
2020/08/25	0	0.00	12.8	13.23	13.25	-12.8	20,076	-0.06%
2020/08/24	14	13.23	3	13.23	13.15	11	20,724	0.05%
2020/08/21	0	0.00	13	13.38	13.45	-13	20,731	-0.06%
2020/08/20	57	13.00	0	0.00	13.00	57	20,427	0.28%
2020/08/19	11	13.20	0	0.00	13.15	11	20,199	0.05%
2020/08/17	6	13.15	0	0.00	13.20	6	20,374	0.03%
2020/08/14	2	13.10	7	13.09	13.15	-5	20,490	-0.02%
2020/08/13	30	13.15	5	13.10	13.20	25	20,576	0.12%
2020/08/12	23	13.24	15	13.20	13.25	8	20,564	0.04%
2020/08/11	14	13.10	5	13.10	13.10	9	20,388	0.04%
2020/08/10	24	13.90	136	13.85	13.85	-112	19,695	-0.57%	大賣/鉅額交易
2020/08/07	8	13.81	10	13.85	13.85	-2	19,168	-0.01%
2020/08/06	21	13.88	10.1	13.81	13.90	10.9	18,712	0.06%
2020/08/05	1	13.60	2	13.60	13.65	-1	18,234	-0.01%
2020/08/03	20	13.35	1	13.40	13.35	19	17,635	0.11%
2020/07/31	22	13.40	0	0.00	13.35	22	17,674	0.12%
2020/07/30	1	13.45	0	0.00	13.45	1	17,523	0.01%
2020/07/29	0	0.00	5	13.40	13.40	-5	17,562	-0.03%
2020/07/28	16	13.28	0	0.00	13.25	16	17,790	0.09%
2020/07/27	514	13.42	6	13.40	13.35	508	17,993	2.82%	大買/鉅額交易
2020/07/24	2	13.50	0	0.00	13.45	2	17,994	0.01%
2020/07/23	11	13.56	0	0.00	13.55	11	18,076	0.06%
2020/07/22	0	0.00	9	13.55	13.60	-9	18,153	-0.05%
2020/07/21	3	13.50	1	13.50	13.50	2	18,151	0.01%
2020/07/17	1	13.50	0	0.00	13.50	1	18,280	0.01%
2020/07/15	0	0.00	2	13.55	13.55	-2	18,489	-0.01%
2020/07/14	6	13.52	0	0.00	13.55	6	18,649	0.03%
2020/07/13	0	0.00	11	13.55	13.60	-11	18,961	-0.06%
2020/07/10	1	13.50	3	13.50	13.55	-2	19,134	-0.01%
2020/07/09	7.2	13.61	8	13.56	13.55	-0.8	19,296	0.00%
2020/07/08	12	13.60	8	13.55	13.60	4	19,481	0.02%
2020/07/07	0.4	13.55	2	13.55	13.60	-1.6	19,531	-0.01%
2020/07/06	0	0.00	11	13.59	13.65	-11	19,441	-0.06%
2020/07/03	6	13.46	2.1	13.48	13.50	3.9	19,365	0.02%
2020/07/02	2	13.50	0	0.00	13.45	2	19,466	0.01%
2020/07/01	0	0.00	7	13.47	13.50	-7	19,807	-0.04%
2020/06/30	3	13.35	0	0.00	13.35	3	19,927	0.02%
2020/06/29	7	13.35	1	13.40	13.30	6	20,145	0.03%
2020/06/24	5	13.50	10	13.52	13.55	-5	20,258	-0.02%
2020/06/23	1	13.35	18	13.48	13.50	-17	20,667	-0.08%
2020/06/22	3	13.40	3	13.40	13.40	0	20,880	0.00%
2020/06/19	7	13.31	0	0.00	13.20	7	21,470	0.03%
2020/06/18	14	13.36	1	13.45	13.35	13	21,604	0.06%
2020/06/17	0	0.00	8	13.44	13.60	-8	21,816	-0.04%
2020/06/16	5	13.50	0	0.00	13.50	5	23,010	0.02%
2020/06/15	6	13.21	5	13.25	13.20	1	24,374	0.00%
2020/06/12	6	13.05	13	13.07	13.20	-7	25,158	-0.03%
2020/06/11	2	13.58	8	13.51	13.40	-6	25,695	-0.02%
2020/06/10	1	13.55	8.1	13.61	13.70	-7.1	26,204	-0.03%
2020/06/09	7	13.55	5.6	13.54	13.50	1.4	27,071	0.01%
2020/06/08	4	13.55	3	13.55	13.60	1	27,772	0.00%
2020/06/05	2	13.40	16	13.43	13.40	-14	27,939	-0.05%
2020/06/04	12	13.53	0	0.00	13.55	12	28,337	0.04%
2020/06/03	12	13.58	15	13.50	13.60	-3	28,680	-0.01%
2020/06/02	7	13.24	9	13.30	13.30	-2	28,691	-0.01%
2020/06/01	16	13.20	14	13.19	13.20	2	28,555	0.01%
2020/05/29	10	12.85	3	12.87	13.00	7	28,509	0.02%
2020/05/28	10	12.75	2	12.73	12.70	8	28,082	0.03%
2020/05/27	3	12.67	7	12.65	12.65	-4	28,443	-0.01%
2020/05/26	10	12.73	6	12.66	12.70	4	28,615	0.01%
2020/05/25	5	12.50	0	0.00	12.50	5	28,655	0.02%
2020/05/22	9	12.57	3	12.63	12.50	6	28,785	0.02%
2020/05/21	22	12.69	2	12.65	12.65	20	28,632	0.07%
2020/05/20	5	12.61	1	12.60	12.65	4	28,628	0.01%
2020/05/19	0	0.00	8.6	12.62	12.65	-8.6	28,739	-0.03%
2020/05/18	1	12.40	10	12.40	12.45	-9	28,885	-0.03%
2020/05/14	20	12.30	0	0.00	12.30	20	28,941	0.07%
2020/05/13	6	12.45	4	12.46	12.45	2	28,667	0.01%
2020/05/12	9	12.50	0	0.00	12.45	9	28,707	0.03%
2020/05/11	10	12.60	4.4	12.68	12.60	5.6	28,559	0.02%
2020/05/08	1	12.40	0	0.00	12.35	1	28,440	0.00%
2020/05/07	4.9	12.25	2	12.30	12.30	2.9	28,517	0.01%
2020/05/06	3	12.27	0	0.00	12.25	3	28,544	0.01%
2020/05/05	7	12.31	10	12.30	12.30	-3	28,519	-0.01%
2020/05/04	12	12.25	0	0.00	12.25	12	28,524	0.04%
2020/04/30	3.1	12.72	9	12.68	12.75	-5.9	28,288	-0.02%
2020/04/29	6	12.18	78	12.34	12.35	-72	28,319	-0.25%
2020/04/28	2	12.05	5	12.09	12.05	-3	28,403	-0.01%
2020/04/27	1	12.00	3	12.00	12.00	-2	29,104	-0.01%
2020/04/24	3	11.73	0	0.00	11.70	3	29,249	0.01%
2020/04/23	0	0.00	0.3	11.90	11.80	-0.3	29,311	0.00%
2020/04/22	2	11.80	0	0.00	11.85	2	29,305	0.01%
2020/04/21	18	11.86	0	0.00	11.75	18	29,380	0.06%
2020/04/20	6	12.17	2	12.18	12.20	4	29,082	0.01%
2020/04/17	0	0.00	7	12.36	12.25	-7	29,055	-0.02%
2020/04/16	6	12.16	1	12.20	12.25	5	28,844	0.02%
2020/04/15	2	12.40	3	12.38	12.40	-1	28,574	0.00%
2020/04/14	6	12.06	0	0.00	12.20	6	28,344	0.02%
2020/04/13	4	11.96	1	12.00	12.00	3	28,111	0.01%
2020/04/10	5	12.05	16.5	12.12	12.25	-11.5	27,918	-0.04%
2020/04/08	5	11.85	4	11.88	11.80	1	27,779	0.00%
2020/04/07	5	11.71	166	11.72	11.70	-161	27,564	-0.58%	大賣/鉅額交易
2020/04/06	1	11.50	0	0.00	11.70	1	27,415	0.00%
2020/04/01	5.5	11.62	0	0.00	11.60	5.5	27,004	0.02%
2020/03/31	5.5	11.80	5	12.00	11.70	0.5	26,772	0.00%
2020/03/30	7.5	11.68	1	11.70	11.80	6.5	26,379	0.02%
2020/03/27	5	11.82	3	11.85	11.85	2	26,118	0.01%
2020/03/26	12	11.81	11	11.62	11.60	1	25,688	0.00%
2020/03/25	21	11.69	12	11.74	11.70	9	25,584	0.04%
2020/03/24	66	11.14	24	11.01	11.05	42	25,066	0.17%
2020/03/23	154.1	10.50	0	0.00	10.50	154.1	24,761	0.62%	大買/鉅額交易
2020/03/20	12	10.77	9	10.81	10.85	3	24,406	0.01%
2020/03/19	128	10.35	6	10.71	10.30	122	23,266	0.52%	大買/鉅額交易
2020/03/18	102	11.56	0	0.00	11.40	102	21,943	0.46%	大買/鉅額交易
2020/03/17	49.3	12.02	6	12.05	11.95	43.3	21,157	0.20%
2020/03/16	10.2	12.65	60	12.86	12.55	-49.8	20,307	-0.25%
2020/03/13	19.4	12.66	903.5	12.55	13.15	-884.2	19,496	-4.53%	大賣/鉅額交易
2020/03/12	10	13.58	46	13.63	13.50	-36	18,503	-0.19%
2020/03/11	6	13.88	100	14.00	13.90	-94	17,683	-0.53%
2020/03/10	20	13.76	5	13.95	13.95	15	17,321	0.09%
2020/03/09	69	13.88	600	13.95	13.85	-531	16,788	-3.16%	大賣/鉅額交易
2020/03/06	3	14.07	0	0.00	14.05	3	16,194	0.02%
2020/03/05	45	14.22	0.2	14.20	14.20	44.8	15,879	0.28%
2020/03/04	7	14.10	0	0.00	14.20	7	15,929	0.04%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	2	13.95	31	14.02	14.00	-29	15,503	-0.19%
2020/02/27	14	14.25	33	14.29	14.20	-19	15,577	-0.12%
2020/02/26	3	14.30	0	0.00	14.35	3	15,332	0.02%
2020/02/25	3	14.35	0	0.00	14.35	3	15,157	0.02%
2020/02/24	2	14.50	0	0.00	14.45	2	15,048	0.01%
2020/02/20	1	14.75	7	14.75	14.65	-6	14,871	-0.04%
2020/02/19	17	14.69	5	14.60	14.65	12	14,645	0.08%
2020/02/18	3	14.48	10	14.50	14.50	-7	14,435	-0.05%
2020/02/17	7	14.46	4	14.49	14.50	3	14,373	0.02%
2020/02/12	1	14.45	0	0.00	14.40	1	14,488	0.01%
2020/02/07	2	14.30	0	0.00	14.30	2	14,858	0.01%
2020/02/06	4	14.41	0	0.00	14.45	4	14,881	0.03%
2020/02/05	5	14.25	16	14.35	14.35	-11	14,931	-0.07%
2020/02/04	1.5	14.28	81	14.27	14.35	-79.5	14,877	-0.53%
2020/02/03	16	13.94	0	0.00	14.15	16	15,126	0.11%
2020/01/31	4	14.29	0	0.00	14.15	4	14,723	0.03%
2020/01/30	11	14.19	116	14.29	14.10	-105	14,635	-0.72%	大賣/鉅額交易
2020/01/20	9	14.75	9	14.75	14.70	0	13,737	0.00%
2020/01/17	1	14.65	4	14.61	14.65	-3	13,432	-0.02%
2020/01/16	1	14.55	6	14.59	14.60	-5	13,323	-0.04%
2020/01/15	0	0.00	2	14.50	14.55	-2	13,176	-0.02%
2020/01/14	1	14.55	1	14.50	14.50	0	13,076	0.00%
2020/01/09	4	14.35	0	0.00	14.35	4	12,902	0.03%
2020/01/08	4	14.31	3.1	14.35	14.30	0.9	12,861	0.01%
2020/01/07	0	0.00	4.1	14.39	14.40	-4.1	12,794	-0.03%
2020/01/06	13	14.45	0	0.00	14.40	13	12,827	0.10%
2020/01/03	0	0.00	20	14.55	14.55	-20	12,816	-0.16%
2019/12/31	12	14.54	0	0.00	14.50	12	12,740	0.09%
2019/12/30	0	0.00	8.3	14.60	14.60	-8.3	12,754	-0.07%
2019/12/27	0	0.00	8	14.55	14.60	-8	12,724	-0.06%
2019/12/26	6	14.50	0	0.00	14.55	6	12,786	0.05%
2019/12/24	0	0.00	9	14.56	14.50	-9	12,963	-0.07%
2019/12/23	1	14.60	30	14.57	14.60	-29	12,964	-0.22%
2019/12/19	0	0.00	25	14.60	14.60	-25	12,793	-0.20%
2019/12/18	0	0.00	11	14.46	14.55	-11	12,683	-0.09%
2019/12/17	1	14.40	42	14.45	14.50	-41	12,701	-0.32%
2019/12/16	10	14.40	0	0.00	14.45	10	12,699	0.08%
2019/12/13	0	0.00	24	14.40	14.40	-24	12,764	-0.19%
2019/12/12	4	14.30	3.6	14.34	14.30	0.4	12,838	0.00%
2019/12/10	1	14.30	0	0.00	14.30	1	12,974	0.01%
2019/12/09	0	0.00	2.2	14.30	14.30	-2.2	13,107	-0.02%
2019/12/06	0	0.00	2	14.30	14.25	-2	13,358	-0.01%
2019/12/05	1	14.35	4.4	14.34	14.35	-3.4	13,513	-0.03%
2019/12/04	4	14.28	21.3	14.25	14.30	-17.3	13,687	-0.13%
2019/12/03	3	14.28	3	14.25	14.35	0	13,785	0.00%
2019/12/02	2	14.23	0	0.00	14.30	2	13,806	0.01%
2019/11/29	1	14.25	0	0.00	14.25	1	13,881	0.01%
2019/11/27	2	14.40	10.3	14.40	14.45	-8.3	14,641	-0.06%
2019/11/26	3	14.40	123	14.44	14.40	-120	15,293	-0.78%	大賣/鉅額交易
2019/11/25	23	14.35	26.5	14.35	14.40	-3.5	14,698	-0.02%
2019/11/22	1	14.30	0	0.00	14.30	1	15,006	0.01%
2019/11/21	2	14.28	5	14.30	14.25	-3	15,087	-0.02%
2019/11/20	0	0.00	5	14.40	14.40	-5	15,022	-0.03%
2019/11/19	3	14.35	1	14.30	14.40	2	14,983	0.01%
2019/11/18	1	14.30	1.1	14.35	14.40	-0.1	15,048	0.00%
2019/11/14	0	0.00	65	14.29	14.30	-65	15,054	-0.43%
2019/11/13	0	0.00	10	14.35	14.30	-10	15,230	-0.07%
2019/11/12	2	14.38	0	0.00	14.40	2	15,254	0.01%
2019/11/08	1	14.50	1	14.45	14.50	0	15,255	0.00%
2019/11/07	35	14.45	0	0.00	14.45	35	15,590	0.22%
2019/11/06	3	14.37	7	14.41	14.45	-4	15,762	-0.03%
2019/11/05	1	14.35	0	0.00	14.40	1	15,751	0.01%
2019/11/04	2	14.28	9	14.22	14.30	-7	15,825	-0.04%
2019/11/01	1	14.15	0	0.00	14.20	1	15,845	0.01%
2019/10/31	1	14.25	94	14.20	14.15	-93	16,057	-0.58%
2019/10/30	5	14.10	7	14.05	14.10	-2	15,777	-0.01%
2019/10/29	0	0.00	1	14.05	14.05	-1	16,051	-0.01%
2019/10/25	0.6	14.00	0	0.00	14.00	0.6	15,945	0.00%
2019/10/24	6	13.95	3	13.93	14.00	3	15,989	0.02%
2019/10/22	0	0.00	15.1	13.99	14.00	-15.1	16,269	-0.09%
2019/10/21	6	13.95	5	13.95	13.95	1	16,419	0.01%
2019/10/18	0	0.00	6	13.90	13.95	-6	16,510	-0.04%
2019/10/17	2	13.95	8	13.91	13.95	-6	16,648	-0.04%
2019/10/16	1	13.95	17	13.94	13.95	-16	16,815	-0.10%
2019/10/15	6	13.88	1	13.85	13.90	5	17,071	0.03%
2019/10/14	2	13.88	3.1	13.85	13.90	-1.1	17,143	-0.01%
2019/10/09	6	13.77	3	13.78	13.75	3	17,196	0.02%
2019/10/08	15	13.81	7	13.80	13.85	8	17,366	0.05%
2019/10/07	0	0.00	6	13.75	13.80	-6	17,448	-0.03%
2019/10/04	1	13.75	1	13.80	13.75	0	17,457	0.00%
2019/10/03	108.8	13.80	0	0.00	13.80	108.8	17,488	0.62%	大買/鉅額交易
2019/10/02	71	13.95	0	0.00	13.90	71	17,541	0.40%
2019/10/01	0	0.00	0	14.00	14.00	0	17,436	0.00%
2019/09/27	1	13.85	6	13.95	13.85	-5	17,350	-0.03%
2019/09/26	1	14.00	1	13.95	13.95	0	17,368	0.00%
2019/09/25	3	13.90	0	0.00	13.95	3	17,395	0.02%
2019/09/24	73	14.00	5	13.95	14.05	68	17,400	0.39%
2019/09/23	1.2	14.10	56.2	14.05	14.00	-55	17,383	-0.32%
2019/09/20	4	14.10	7.2	14.10	14.10	-3.2	17,518	-0.02%
2019/09/19	0	0.00	12	14.09	14.10	-12	17,310	-0.07%
2019/09/18	1	14.10	30	14.05	14.10	-29	17,236	-0.17%
2019/09/17	7	13.87	17.4	13.98	14.00	-10.4	17,057	-0.06%
2019/09/16	23	13.86	7	13.85	13.85	16	17,059	0.09%
2019/09/12	3	13.92	7	13.90	13.85	-4	17,050	-0.02%
2019/09/11	7	13.87	10	13.90	13.90	-3	17,071	-0.02%
2019/09/10	10.4	13.87	4	13.84	13.90	6.4	17,039	0.04%
2019/09/09	10	13.80	36.6	13.78	13.80	-26.6	16,822	-0.16%
2019/09/06	5	13.70	3	13.70	13.75	2	16,748	0.01%
2019/09/05	10	13.60	1	13.55	13.65	9	16,697	0.05%
2019/09/03	8	13.50	2	13.50	13.45	6	16,973	0.04%
2019/09/02	0	0.00	0.8	13.50	13.45	-0.8	17,144	0.00%
2019/08/30	49	13.35	3	13.35	13.40	46	17,252	0.27%
2019/08/29	28	13.40	0	0.00	13.35	28	16,717	0.17%
2019/08/28	8	13.50	2	13.50	13.50	6	16,111	0.04%
2019/08/27	3	13.48	0	0.00	13.45	3	16,227	0.02%
2019/08/26	2	13.53	2	13.55	13.50	0	16,116	0.00%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	3	13.65	4	13.70	13.65	-1	17,472	-0.01%
2019/08/20	10	13.65	3	13.67	13.65	7	17,581	0.04%
2019/08/19	1	13.70	0	0.00	13.65	1	17,732	0.01%
2019/08/16	9	13.59	1	13.60	13.55	8	17,708	0.05%
2019/08/15	36	13.51	29	13.50	13.50	7	17,571	0.04%
2019/08/14	5	13.66	3	13.70	13.65	2	17,700	0.01%
2019/08/13	24	13.64	2	13.65	13.60	22	17,669	0.12%
2019/08/12	45	13.70	795	13.70	13.70	-750	17,584	-4.27%	大賣/鉅額交易
2019/08/08	6	14.34	0	0.00	14.30	6	17,240	0.03%
2019/08/07	15	14.31	1	14.30	14.35	14	16,817	0.08%
2019/08/06	11	14.20	4	14.21	14.35	7	16,932	0.04%
2019/08/05	1.2	14.36	3	14.37	14.35	-1.8	16,796	-0.01%
2019/08/02	3	14.27	31	14.26	14.25	-28	16,717	-0.17%
2019/08/01	13	14.55	0	0.00	14.45	13	16,650	0.08%
2019/07/31	0	0.00	4	14.70	14.60	-4	16,544	-0.02%
2019/07/30	6	14.61	3	14.72	14.60	3	16,217	0.02%
2019/07/29	8	14.65	2	14.65	14.70	6	16,445	0.04%
2019/07/26	9	14.74	0	0.00	14.65	9	16,678	0.05%
2019/07/25	22	14.70	15	14.64	14.75	7	16,853	0.04%
2019/07/24	18	14.62	2	14.70	14.55	16	16,819	0.10%
2019/07/23	20	14.73	14	14.74	14.65	6	17,011	0.04%
2019/07/22	13	14.75	15	14.70	14.75	-2	17,563	-0.01%
2019/07/19	25	14.75	27	14.71	14.70	-2	17,729	-0.01%
2019/07/18	0	0.00	20	14.68	14.65	-20	17,732	-0.11%
2019/07/17	10	14.65	10	14.60	14.65	0	17,651	0.00%
2019/07/16	0	0.00	1	14.55	14.55	-1	17,741	-0.01%
2019/07/15	5	14.60	15	14.53	14.55	-10	17,655	-0.06%
2019/07/12	38	14.61	156.3	14.60	14.55	-118.3	17,662	-0.67%	大賣/鉅額交易
2019/07/10	2	14.40	0.2	14.40	14.40	1.8	17,438	0.01%
2019/07/09	300	14.35	33	14.35	14.40	267	17,517	1.52%	大買/鉅額交易
2019/07/08	10	14.40	0	0.00	14.40	10	17,633	0.06%
2019/07/05	0	0.00	2	14.30	14.30	-2	17,668	-0.01%
2019/07/04	2	14.25	5	14.25	14.35	-3	17,888	-0.02%
2019/07/03	3	14.22	1	14.25	14.30	2	17,897	0.01%
2019/07/02	101.2	14.25	0	0.00	14.25	101.2	17,951	0.56%	大買/鉅額交易
2019/07/01	12.3	14.38	11	14.30	14.30	1.3	17,976	0.01%
2019/06/28	3	14.33	2	14.33	14.30	1	17,897	0.01%
2019/06/27	5	14.35	9	14.31	14.30	-4	17,996	-0.02%
2019/06/26	0	0.00	1	14.30	14.25	-1	18,051	-0.01%
2019/06/25	2	14.33	1	14.35	14.35	1	18,010	0.01%
2019/06/24	10	14.35	39.7	14.35	14.35	-29.7	18,085	-0.16%
2019/06/21	1	14.35	5.9	14.34	14.35	-4.9	18,238	-0.03%
2019/06/20	0	0.00	32	14.30	14.35	-32	18,312	-0.17%
2019/06/19	10	14.20	7.2	14.23	14.30	2.8	18,669	0.01%
2019/06/18	1	14.10	0	0.00	14.20	1	18,541	0.01%
2019/06/14	0	0.00	51	14.18	14.15	-51	18,893	-0.27%
2019/06/13	2	14.00	10.4	14.05	14.05	-8.4	18,937	-0.04%
2019/06/11	1	14.20	6	14.25	14.15	-5	18,809	-0.03%
2019/06/10	3	14.30	8	14.27	14.30	-5	18,748	-0.03%
2019/06/06	6	14.25	2	14.25	14.25	4	18,749	0.02%
2019/06/05	0	0.00	7	14.15	14.20	-7	19,513	-0.04%
2019/06/04	2	14.15	40	14.15	14.10	-38	19,525	-0.19%
2019/06/03	2	14.05	1	14.15	14.15	1	19,528	0.01%
2019/05/31	5	14.10	63	14.05	14.10	-58	19,408	-0.30%
2019/05/30	5	13.95	0	0.00	14.00	5	19,139	0.03%
2019/05/29	0	0.00	1	13.95	13.90	-1	19,364	-0.01%
2019/05/28	0	0.00	1	14.10	13.90	-1	19,593	-0.01%
2019/05/27	0	0.00	1	14.10	14.10	-1	18,394	-0.01%
2019/05/24	0	0.00	4	13.95	14.00	-4	18,252	-0.02%
2019/05/23	2	13.88	3	13.90	13.95	-1	18,161	-0.01%
2019/05/22	1	13.90	50	13.90	13.85	-49	18,265	-0.27%
2019/05/21	23	13.97	1	13.90	14.00	22	18,406	0.12%
2019/05/20	6	13.80	0	0.00	13.85	6	18,269	0.03%
2019/05/17	2	13.75	0	0.00	13.75	2	18,335	0.01%
2019/05/16	13	13.74	0	0.00	13.70	13	18,410	0.07%
2019/05/15	9	13.79	0	0.00	13.75	9	18,301	0.05%
2019/05/14	106	13.70	0	0.00	13.75	106	18,286	0.58%	大買/鉅額交易
2019/05/13	14	13.87	10	13.90	13.85	4	18,111	0.02%
2019/05/10	300	13.85	0	0.00	13.85	300	18,186	1.65%	大買/鉅額交易
2019/05/09	17	13.92	283	13.95	13.85	-266	18,350	-1.45%	大賣/鉅額交易
2019/05/08	1	13.90	23.5	13.98	14.05	-22.5	18,217	-0.12%
2019/05/07	2.1	13.93	3	13.95	13.95	-0.9	18,179	0.00%
2019/05/06	232	13.85	0	0.00	13.85	232	18,278	1.27%	大買/鉅額交易
2019/05/03	59	14.01	52	13.95	14.00	7	18,092	0.04%
2019/05/02	431	14.03	81	14.10	14.10	350	17,827	1.96%	大買/鉅額交易
2019/04/30	245.9	14.05	2	14.05	14.00	243.9	17,854	1.37%	大買/鉅額交易
2019/04/29	51	13.90	26.9	13.91	14.00	24.1	17,960	0.13%
2019/04/26	133	13.85	173	13.85	13.90	-40	17,634	-0.23%	大買/大賣/
2019/04/25	67	14.14	4	14.14	14.10	63	16,934	0.37%
2019/04/24	103	14.15	4.1	14.22	14.20	98.9	16,893	0.59%	大買/
2019/04/23	3	14.15	3	14.15	14.15	0	16,882	0.00%
2019/04/22	54	14.19	0	0.00	14.10	54	16,841	0.32%
2019/04/18	11	14.24	0	0.00	14.20	11	16,873	0.07%
2019/04/17	2	14.23	2.3	14.21	14.20	-0.3	16,974	0.00%
2019/04/16	12	14.20	10	14.20	14.20	2	16,985	0.01%
2019/04/15	1	14.30	0	0.00	14.20	1	17,120	0.01%
2019/04/12	0	0.00	1	14.20	14.20	-1	17,108	-0.01%
2019/04/11	25	14.29	3	14.25	14.25	22	16,935	0.13%
2019/04/10	1	14.25	22	14.20	14.25	-21	16,894	-0.12%
2019/04/09	0	0.00	0.1	14.25	14.25	-0.1	16,839	0.00%
2019/04/08	10	14.15	7	14.15	14.15	3	16,866	0.02%
2019/04/03	3	14.10	0	0.00	14.10	3	16,981	0.02%
2019/04/02	0	0.00	22	14.05	14.10	-22	17,161	-0.13%
2019/04/01	10	14.00	0	0.00	14.00	10	17,226	0.06%
2019/03/29	10	14.05	0	0.00	14.05	10	17,144	0.06%
2019/03/28	1	13.95	10	13.95	13.95	-9	17,027	-0.05%
2019/03/27	23	13.95	9	14.05	13.95	14	17,111	0.08%
2019/03/26	30	13.95	32	13.95	14.00	-2	17,109	-0.01%
2019/03/25	18	13.81	0	0.00	13.85	18	17,336	0.10%
2019/03/22	49	13.89	1	13.85	13.85	48	17,093	0.28%
2019/03/21	7	14.00	2.8	14.00	14.00	4.2	16,710	0.03%
2019/03/20	0	0.00	10	13.96	14.00	-10	16,833	-0.06%
2019/03/19	49.6	14.00	11	14.00	14.00	38.6	16,689	0.23%
2019/03/18	2	13.90	5.1	13.90	13.90	-3.1	16,585	-0.02%
2019/03/15	7	13.81	7	13.79	13.85	0	16,712	0.00%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	88	13.81	0	0.00	13.75	88	16,703	0.53%
2019/03/12	13	13.75	2	13.73	13.75	11	16,757	0.07%
2019/03/11	126	13.69	5	13.70	13.65	121	16,589	0.73%	大買/鉅額交易
2019/03/08	7	13.86	0	0.00	13.85	7	15,595	0.04%
2019/03/07	8	13.94	30.7	13.95	13.95	-22.7	15,702	-0.14%
2019/03/05	7	13.89	7	13.85	13.90	0	16,045	0.00%
2019/03/04	15	13.85	150.9	13.85	13.95	-135.9	16,225	-0.84%	大賣/鉅額交易
2019/02/27	0	0.00	50	13.95	13.95	-50	16,183	-0.31%
2019/02/26	6	13.95	0	0.00	13.95	6	16,222	0.04%
2019/02/25	7	13.91	2	13.95	14.00	5	16,290	0.03%
2019/02/22	2	13.95	13	13.95	13.95	-11	16,398	-0.07%
2019/02/21	5	13.85	1	13.85	13.90	4	16,512	0.02%
2019/02/20	0	0.00	1	13.85	13.90	-1	16,535	-0.01%
2019/02/19	40	13.80	3	13.80	13.80	37	16,462	0.22%
2019/02/18	16	13.75	1	13.75	13.80	15	16,430	0.09%
2019/02/15	23	13.69	8	13.65	13.70	15	16,537	0.09%
2019/02/14	6	13.68	1	13.65	13.65	5	16,621	0.03%
2019/02/13	12	13.60	1	13.65	13.60	11	16,717	0.07%
2019/02/12	1	13.55	5	13.64	13.65	-4	16,829	-0.02%
2019/02/11	1	13.60	38	13.60	13.65	-37	16,800	-0.22%
2019/01/30	15	13.55	0	0.00	13.60	15	16,820	0.09%
2019/01/29	2	13.43	0	0.00	13.50	2	16,733	0.01%
2019/01/28	1	13.45	2	13.45	13.45	-1	16,754	-0.01%
2019/01/25	3	13.37	0	0.00	13.45	3	16,700	0.02%
2019/01/24	40	13.31	0	0.00	13.30	40	16,586	0.24%
2019/01/23	0	0.00	3.7	13.36	13.40	-3.7	16,684	-0.02%
2019/01/22	5	13.26	0	0.00	13.30	5	16,675	0.03%
2019/01/21	72	13.38	2	13.40	13.30	70	16,457	0.43%
2019/01/18	0	0.00	2	13.40	13.40	-2	16,398	-0.01%
2019/01/17	0.4	13.40	1	13.30	13.35	-0.6	16,659	0.00%
2019/01/16	4	13.29	1	13.25	13.30	3	16,779	0.02%
2019/01/15	10	13.45	7	13.41	13.45	3	16,635	0.02%
2019/01/14	5	13.30	1	13.35	13.35	4	16,573	0.02%
2019/01/11	795	13.30	10	13.25	13.30	785	16,769	4.68%	大買/鉅額交易
2019/01/10	12	13.30	0	0.00	13.35	12	16,581	0.07%
2019/01/09	1	13.45	16	13.43	13.45	-15	16,565	-0.09%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/04	7	13.02	1	13.05	13.00	6	16,888	0.04%
2019/01/03	0	0.00	1	13.10	13.10	-1	17,612	-0.01%
2019/01/02	3	13.10	0	0.00	13.10	3	17,693	0.02%
2018/12/28	8	13.08	0	0.00	13.05	8	17,671	0.05%
2018/12/26	22	13.00	0	0.00	12.95	22	17,890	0.12%
2018/12/25	110	13.03	5	13.08	13.05	105	17,653	0.59%	大買/鉅額交易
2018/12/24	10	13.17	0	0.00	13.20	10	17,542	0.06%
2018/12/22	22	13.19	1	13.15	13.20	21	17,548	0.12%
2018/12/21	0	0.00	7	13.21	13.25	-7	17,596	-0.04%
2018/12/20	38	13.29	0	0.00	13.25	38	17,717	0.21%
2018/12/19	4	13.25	0	0.00	13.35	4	17,629	0.02%
2018/12/18	27.7	13.30	0	0.00	13.25	27.7	17,601	0.16%
2018/12/14	14	13.38	0	0.00	13.45	14	17,740	0.08%
2018/12/13	11	13.41	0	0.00	13.45	11	17,757	0.06%
2018/12/12	11	13.39	0	0.00	13.40	11	17,610	0.06%
2018/12/11	24	13.35	0	0.00	13.35	24	17,482	0.14%
2018/12/10	22.2	13.36	0	0.00	13.35	22.2	17,429	0.13%
2018/12/06	24	13.47	0	0.00	13.45	24	17,179	0.14%
2018/12/05	18.1	13.51	0	0.00	13.55	18.1	17,221	0.11%
2018/12/04	11	13.57	1	13.65	13.65	10	17,242	0.06%
2018/12/03	2	13.65	1	13.60	13.65	1	17,463	0.01%
2018/11/30	4.9	13.64	7	13.60	13.55	-2.1	17,444	-0.01%
2018/11/29	6	13.65	1	13.55	13.50	5	17,363	0.03%
2018/11/28	3	13.55	1	13.60	13.55	2	17,095	0.01%
2018/11/27	8	13.48	0	0.00	13.45	8	16,987	0.05%
2018/11/26	241	13.51	0	0.00	13.50	241	17,020	1.42%	大買/鉅額交易
2018/11/23	19	13.50	0	0.00	13.50	19	16,853	0.11%
2018/11/22	5	13.61	3	13.60	13.60	2	16,676	0.01%
2018/11/21	8	13.69	0	0.00	13.70	8	16,535	0.05%
2018/11/20	2	13.75	1	13.85	13.75	1	16,426	0.01%
2018/11/19	0	0.00	2	13.98	13.95	-2	16,773	-0.01%
2018/11/16	0	0.00	28	13.88	13.90	-28	17,274	-0.16%
2018/11/12	3	13.78	0	0.00	13.80	3	19,713	0.02%
2018/11/09	2	13.90	10	13.90	13.95	-8	19,946	-0.04%
2018/11/08	0	0.00	63	14.05	14.05	-63	20,046	-0.31%
2018/11/07	1	13.90	2	13.90	13.95	-1	20,139	0.00%
2018/11/06	31	13.94	4	13.90	13.85	27	20,262	0.13%
2018/11/05	26	13.70	0	0.00	13.85	26	20,550	0.13%
2018/11/02	21.2	13.66	1	13.65	13.75	20.2	20,877	0.10%
2018/11/01	2	13.65	0	0.00	13.70	2	21,114	0.01%
2018/10/31	3	13.65	3	13.75	13.75	0	21,296	0.00%
2018/10/30	1	13.40	2	13.48	13.50	-1	21,577	0.00%
2018/10/29	58	13.30	0	0.00	13.35	58	21,656	0.27%
2018/10/26	4.3	13.31	0	0.00	13.40	4.3	21,831	0.02%
2018/10/25	94	13.40	55.8	13.36	13.40	38.2	21,800	0.18%
2018/10/24	16	13.66	0	0.00	13.65	16	21,778	0.07%
2018/10/23	10	13.72	0	0.00	13.70	10	21,699	0.05%
2018/10/22	2	13.75	0	0.00	13.90	2	21,736	0.01%
2018/10/19	20	13.79	0	0.00	13.75	20	21,778	0.09%
2018/10/18	151	13.95	0	0.00	13.90	151	21,590	0.70%	大買/鉅額交易
2018/10/17	16	14.01	0	0.00	13.95	16	21,692	0.07%
2018/10/16	0	0.00	134	14.00	14.00	-134	21,573	-0.62%	大賣/鉅額交易
2018/10/15	19	13.96	0	0.00	13.95	19	21,462	0.09%
2018/10/12	15	13.77	1	14.00	14.15	14	21,219	0.07%
2018/10/11	94	13.99	41	14.05	13.90	53	20,843	0.25%
2018/10/09	68	14.40	55	14.45	14.40	13	20,095	0.06%
2018/10/08	16	14.43	5	14.45	14.40	11	20,094	0.05%
2018/10/05	15	14.47	0	0.00	14.45	15	20,007	0.07%
2018/10/04	63.4	14.55	0	0.00	14.60	63.4	19,791	0.32%
2018/10/03	3	14.65	9	14.65	14.70	-6	19,607	-0.03%
2018/10/02	7	14.75	15	14.76	14.75	-8	19,642	-0.04%
2018/10/01	2	14.85	2	14.80	14.85	0	19,487	0.00%
2018/09/28	0	0.00	15	14.75	14.75	-15	19,516	-0.08%
2018/09/27	16	14.65	2.7	14.67	14.75	13.3	19,372	0.07%
2018/09/26	13	14.65	1	14.70	14.65	12	19,114	0.06%
2018/09/25	3	14.70	50	14.70	14.70	-47	19,208	-0.24%
2018/09/21	2.1	14.63	3	14.63	14.70	-0.9	19,115	0.00%
2018/09/20	9	14.56	20	14.56	14.60	-11	18,765	-0.06%
2018/09/19	11.8	14.55	6	14.51	14.55	5.8	18,727	0.03%
2018/09/18	8.1	14.32	3	14.40	14.45	5.1	18,652	0.03%
2018/09/17	14.5	14.37	6	14.35	14.40	8.5	18,647	0.05%
2018/09/14	6.6	14.41	0	0.00	14.35	6.6	18,691	0.04%
2018/09/13	5	14.35	0	0.00	14.35	5	18,629	0.03%
2018/09/12	6	14.15	1,101	14.15	14.15	-1,095	18,675	-5.86%	大賣/鉅額交易
2018/09/11	14	14.01	0	0.00	14.10	14	18,757	0.07%
2018/09/10	13	14.10	0	0.00	14.10	13	18,765	0.07%
2018/09/07	135	14.16	4	14.15	14.15	131	18,837	0.70%	大買/鉅額交易
2018/09/06	3	14.28	0	0.00	14.25	3	18,861	0.02%
2018/09/05	49	14.35	0	0.00	14.30	49	18,788	0.26%
2018/09/04	45	14.42	0.1	14.45	14.40	44.9	18,821	0.24%
2018/09/03	4	14.41	11	14.45	14.45	-7	18,874	-0.04%
2018/08/31	1	14.40	0	0.00	14.45	1	19,079	0.01%
2018/08/29	17	14.40	0	0.00	14.50	17	19,044	0.09%
2018/08/28	6	14.49	14	14.45	14.45	-8	19,145	-0.04%
2018/08/27	5	14.36	0	0.00	14.40	5	19,145	0.03%
2018/08/24	7	14.22	5	14.20	14.25	2	19,188	0.01%
2018/08/23	59	14.40	7	14.36	14.35	52	19,121	0.27%
2018/08/22	111	14.48	14	14.56	14.55	97	18,738	0.52%	大買/
2018/08/21	3	15.32	95	15.35	15.35	-92	17,223	-0.53%
2018/08/20	7	15.17	65	15.10	15.10	-58	16,252	-0.36%
2018/08/17	2	15.05	12	15.03	15.00	-10	15,675	-0.06%
2018/08/16	117	14.86	22	14.86	14.90	95	15,468	0.61%	大買/
2018/08/15	20	15.00	0	0.00	14.95	20	15,153	0.13%
2018/08/14	23	15.00	6	15.01	15.05	17	14,943	0.11%
2018/08/13	17	15.00	0	0.00	15.00	17	14,941	0.11%
2018/08/10	2	15.03	10	15.05	15.10	-8	14,706	-0.05%
2018/08/09	201	14.90	1	15.00	14.90	200	14,439	1.39%	大買/鉅額交易
2018/08/08	200.3	14.95	0	0.00	15.00	200.3	14,035	1.43%	大買/鉅額交易
2018/08/07	270	14.91	0	0.00	14.90	270	13,985	1.93%	大買/鉅額交易
2018/08/06	31	14.95	2	14.90	14.90	29	13,871	0.21%
2018/08/03	230	14.95	0	0.00	15.05	230	13,540	1.70%	大買/鉅額交易
2018/08/02	1	14.95	9	14.94	14.95	-8	13,596	-0.06%
2018/07/31	0	0.00	7	15.00	15.00	-7	13,566	-0.05%
2018/07/30	10	14.95	0	0.00	15.00	10	13,363	0.07%
2018/07/27	1	14.90	0	0.00	14.95	1	13,338	0.01%
2018/07/25	11	14.85	0	0.00	14.80	11	13,372	0.08%
2018/07/24	0	0.00	1	14.75	14.85	-1	13,485	-0.01%
2018/07/23	0	0.00	15	14.70	14.70	-15	13,481	-0.11%
2018/07/20	5	14.65	0	0.00	14.70	5	13,498	0.04%
2018/07/16	30	14.60	0	0.00	14.45	30	13,464	0.22%
2018/07/13	20	14.60	2	14.55	14.60	18	13,434	0.13%
2018/07/12	5	14.45	1	14.45	14.50	4	13,436	0.03%
2018/07/11	2	14.33	3	14.35	14.40	-1	13,462	-0.01%
2018/07/10	1	14.40	1	14.40	14.45	0	13,479	0.00%
2018/07/09	6	14.33	6	14.35	14.30	0	13,454	0.00%
2018/07/06	21	14.19	0	0.00	14.15	21	13,456	0.16%
2018/07/05	2	14.30	0	0.00	14.25	2	13,373	0.01%
2018/07/04	10	14.25	1.5	14.27	14.30	8.5	13,504	0.06%
2018/07/03	23	14.36	1	14.35	14.25	22	13,666	0.16%
2018/07/02	8	14.44	0	14.40	14.40	8	13,685	0.06%
2018/06/29	17	14.37	1	14.45	14.40	16	13,771	0.12%
2018/06/28	18	14.36	0	0.00	14.35	18	13,709	0.13%
2018/06/27	15	14.40	0	0.00	14.40	15	13,698	0.11%
2018/06/26	4	14.45	0	0.00	14.40	4	13,809	0.03%
2018/06/25	0	0.00	2	14.48	14.45	-2	13,897	-0.01%
2018/06/22	90	14.45	1	14.45	14.40	89	14,053	0.63%
2018/06/21	1	14.50	0.6	14.50	14.50	0.4	14,121	0.00%
2018/06/20	11	14.45	10	14.40	14.50	1	14,323	0.01%
2018/06/19	35	14.40	0	0.00	14.40	35	14,323	0.24%
2018/06/15	8	14.51	0	0.00	14.55	8	14,339	0.06%
2018/06/14	83	14.52	0	0.00	14.45	83	14,223	0.58%
2018/06/13	6.1	14.75	0	0.00	14.75	6.1	14,065	0.04%
2018/06/12	7	14.82	0	0.00	14.75	7	14,389	0.05%
2018/06/11	10	14.90	0.2	14.90	14.85	9.8	14,257	0.07%
2018/06/08	9	14.94	9	14.96	14.95	0	14,340	0.00%
2018/06/07	0	0.00	10	15.00	15.05	-10	14,243	-0.07%
2018/06/04	0	0.00	3	14.80	14.90	-3	13,903	-0.02%
2018/06/01	4	14.84	0	0.00	14.80	4	13,808	0.03%
2018/05/31	0	0.00	6	14.70	14.75	-6	13,701	-0.04%
2018/05/30	13	14.64	0	0.00	14.55	13	13,274	0.10%
2018/05/29	2	14.75	0.1	14.75	14.75	1.9	13,122	0.01%
2018/05/28	10	14.78	0	0.00	14.80	10	13,183	0.08%
2018/05/24	5	14.80	0	0.00	14.85	5	13,445	0.04%
2018/05/23	10	14.80	35	14.84	14.80	-25	13,557	-0.18%
2018/05/22	20	14.88	21	14.90	14.85	-1	13,697	-0.01%
2018/05/21	0	0.00	2	14.85	14.90	-2	13,831	-0.01%
2018/05/18	3	14.75	0	0.00	14.80	3	13,868	0.02%
2018/05/16	1	14.65	0.7	14.65	14.70	0.3	14,038	0.00%
2018/05/14	1	14.55	2	14.60	14.60	-1	15,487	-0.01%
2018/05/11	0	0.00	15.6	14.55	14.60	-15.6	15,514	-0.10%
2018/05/10	0	0.00	0.6	14.45	14.45	-0.6	15,325	0.00%
2018/05/09	0	0.00	5	14.40	14.50	-5	15,161	-0.03%
2018/05/08	0	0.00	22	14.45	14.45	-22	15,184	-0.14%
2018/05/07	4	14.38	0	0.00	14.45	4	15,099	0.03%
2018/05/04	0	0.00	15.7	14.35	14.35	-15.7	15,118	-0.10%
2018/05/03	1	14.40	12	14.45	14.35	-11	15,080	-0.07%
2018/04/27	41	14.30	0	0.00	14.35	41	15,086	0.27%
2018/04/26	0	0.00	0.2	14.20	14.20	-0.2	15,067	0.00%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	6	14.27	0	0.00	14.25	6	15,298	0.04%
2018/04/23	1	14.30	4	14.34	14.40	-3	15,479	-0.02%
2018/04/20	1	14.20	0	0.00	14.30	1	15,480	0.01%
2018/04/18	2	14.20	0	0.00	14.20	2	15,680	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	0	0.00	1	14.25	14.25	-1	16,225	-0.01%
2018/04/12	0	0.00	5	14.25	14.30	-5	16,449	-0.03%
2018/04/11	9	14.30	3	14.30	14.30	6	16,728	0.04%
2018/04/10	3	14.25	0.2	14.30	14.30	2.8	16,733	0.02%
2018/04/09	12	14.05	0	0.00	14.10	12	16,726	0.07%
2018/04/03	55	14.10	0	0.00	14.10	55	16,906	0.33%
2018/04/02	1	14.20	0	0.00	14.20	1	16,856	0.01%
2018/03/31	3	14.25	5	14.25	14.25	-2	16,829	-0.01%
2018/03/30	4	14.25	14	14.29	14.30	-10	16,996	-0.06%
2018/03/28	2	14.43	0	0.00	14.35	2	16,653	0.01%
2018/03/27	0	0.00	1	14.45	14.55	-1	16,650	-0.01%
2018/03/26	5	14.35	0	0.00	14.35	5	16,445	0.03%
2018/03/23	3	14.23	0	0.00	14.30	3	16,483	0.02%
2018/03/22	1	14.50	1	14.55	14.45	0	16,264	0.00%
2018/03/21	30	14.50	5	14.45	14.55	25	16,201	0.15%
2018/03/20	4	14.49	9	14.43	14.50	-5	16,377	-0.03%
2018/03/19	2	14.50	0	0.00	14.50	2	16,415	0.01%
2018/03/16	2	14.28	0	0.00	14.35	2	16,305	0.01%
2018/03/15	20	14.40	1	14.40	14.40	19	16,103	0.12%
2018/03/14	5	14.30	6	14.32	14.40	-1	16,117	-0.01%
2018/03/13	4	14.10	0	0.00	14.20	4	16,075	0.02%
2018/03/09	2	13.93	0	0.00	13.90	2	16,094	0.01%
2018/03/08	1	13.95	0.2	13.95	13.95	0.8	16,248	0.00%
2018/03/07	7	13.96	1	13.95	13.95	6	16,395	0.04%
2018/03/06	1	13.95	0	0.00	14.00	1	16,793	0.01%
2018/03/05	5	13.98	0	0.00	13.95	5	17,297	0.03%
2018/03/02	3	14.00	0	0.00	14.00	3	17,291	0.02%
2018/03/01	0	0.00	5	14.10	14.15	-5	17,253	-0.03%
2018/02/27	15	14.10	0	0.00	14.20	15	17,216	0.09%
2018/02/26	4	14.13	25	14.15	14.10	-21	17,084	-0.12%
2018/02/23	60	14.05	1	14.15	14.20	59	16,978	0.35%
2018/02/22	3	13.90	0	0.00	13.90	3	17,347	0.02%
2018/02/21	2	13.90	0	0.00	14.00	2	17,795	0.01%
2018/02/12	0	0.00	10	13.75	13.70	-10	17,653	-0.06%
2018/02/09	12	13.55	0	0.00	13.60	12	17,554	0.07%
2018/02/08	15	13.75	0	0.00	13.65	15	17,330	0.09%
2018/02/07	14	13.86	10	13.50	13.50	4	17,154	0.02%
2018/02/06	29.4	13.76	144	13.68	13.45	-114.6	16,510	-0.69%	大賣/鉅額交易
2018/02/05	4	14.33	3	14.35	14.30	1	15,559	0.01%
2018/02/02	2	14.53	0	0.00	14.60	2	15,368	0.01%
2018/02/01	0	0.00	1	14.65	14.70	-1	15,462	-0.01%
2018/01/31	1	14.70	3.5	14.69	14.70	-2.5	15,511	-0.02%
2018/01/30	3	14.70	0	0.00	14.60	3	15,320	0.02%
2018/01/29	10	14.75	2	14.75	14.75	8	15,281	0.05%
2018/01/26	0	0.00	21	14.80	14.75	-21	15,180	-0.14%
2018/01/25	0	0.00	2	14.75	14.80	-2	15,167	-0.01%
2018/01/24	0	0.00	30	14.70	14.70	-30	14,936	-0.20%
2018/01/23	0	0.00	1	14.70	14.75	-1	14,840	-0.01%
2018/01/22	2	14.75	2.3	14.73	14.80	-0.3	14,771	0.00%
2018/01/19	1.1	14.70	9	14.75	14.80	-7.9	14,703	-0.05%
2018/01/18	14	14.77	1	14.80	14.75	13	14,634	0.09%
2018/01/17	5	14.60	11	14.55	14.65	-6	14,314	-0.04%
2018/01/15	1	14.50	0	0.00	14.55	1	13,970	0.01%
2018/01/12	1	14.55	10	14.55	14.55	-9	13,894	-0.06%
2018/01/10	2	14.55	15	14.52	14.55	-13	13,873	-0.09%
2018/01/09	2	14.53	0	0.00	14.50	2	13,695	0.01%
2018/01/08	37	14.23	78.1	14.35	14.40	-41.1	13,508	-0.30%
2018/01/05	37	14.10	1	14.10	14.20	36	13,336	0.27%
2018/01/04	3	14.07	2	14.05	14.05	1	13,532	0.01%
2018/01/03	4	14.05	0	0.00	14.10	4	13,634	0.03%
2018/01/02	1	14.00	0	0.00	14.00	1	13,521	0.01%