台新金 (2887)-永豐金-中正券商分點個股進出

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(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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	14.6	17.39	9	17.35	17.35	5.6	36,775	0.02%
2024/11/21	51	17.20	0.2	17.30	17.25	50.8	38,004	0.13%
2024/11/20	16	17.32	0.2	17.30	17.35	15.8	37,793	0.04%
2024/11/19	0.6	17.11	2.1	17.40	17.45	-1.5	37,524	0.00%
2024/11/18	5.2	16.98	0	0.00	16.90	5.2	36,906	0.01%
2024/11/15	12	16.91	0	0.00	16.90	12	36,605	0.03%
2024/11/14	19.7	16.86	0	0.00	16.85	19.7	36,611	0.05%
2024/11/13	33.4	16.91	1	16.95	17.05	32.4	36,603	0.09%
2024/11/12	61.2	17.01	0	0.00	17.00	61.2	36,471	0.17%
2024/11/11	12.1	17.10	1	17.10	17.15	11.1	36,229	0.03%
2024/11/08	34	17.15	0	0.00	17.15	34	36,643	0.09%
2024/11/07	1	17.10	1.7	17.12	17.20	-0.7	36,810	0.00%
2024/11/06	4	17.19	0	0.00	17.05	4	37,256	0.01%
2024/11/05	3	17.10	2	17.15	17.15	1	38,421	0.00%
2024/11/04	6	17.07	1.7	17.08	17.10	4.3	39,298	0.01%
2024/11/01	83.2	16.97	0	0.00	17.00	83.2	39,739	0.21%
2024/10/30	29.2	17.11	0	0.00	17.10	29.2	39,696	0.07%
2024/10/29	0.2	17.20	3.1	17.20	17.20	-2.9	39,827	-0.01%
2024/10/28	1.3	17.30	1	17.25	17.25	0.3	40,039	0.00%
2024/10/25	1.3	17.25	11.2	17.20	17.20	-9.9	40,432	-0.02%
2024/10/24	11	17.17	2	17.18	17.20	9	40,749	0.02%
2024/10/23	15.5	17.25	0	0.00	17.20	15.5	40,628	0.04%
2024/10/22	20.2	17.41	0	0.00	17.45	20.2	40,770	0.05%
2024/10/21	4	17.39	1	17.60	17.50	3	40,886	0.01%
2024/10/18	6	17.56	3.1	17.55	17.55	2.9	40,979	0.01%
2024/10/17	106.4	17.45	0	0.00	17.45	106.4	40,979	0.26%	大買/鉅額交易
2024/10/16	30.3	17.27	0	0.00	17.35	30.3	41,064	0.07%
2024/10/15	61.1	17.26	6.3	17.35	17.55	54.8	40,907	0.13%
2024/10/14	69	17.45	8.4	17.43	17.45	60.7	40,333	0.15%
2024/10/11	53	17.81	0	0.00	17.75	53	40,032	0.13%
2024/10/09	2	18.03	0.9	18.10	18.10	1.1	39,619	0.00%
2024/10/08	14.2	17.99	0	0.00	18.20	14.2	39,338	0.04%
2024/10/07	6.1	18.11	1	18.20	18.20	5.1	38,665	0.01%
2024/10/04	3.2	18.17	0	0.00	18.20	3.2	38,129	0.01%
2024/10/01	3.2	18.28	11	18.26	18.40	-7.8	37,731	-0.02%
2024/09/30	0	0.00	12	18.45	18.40	-12	37,817	-0.03%
2024/09/27	5	18.36	20	18.40	18.40	-15	37,502	-0.04%
2024/09/26	7.2	18.20	20.6	18.40	18.40	-13.4	37,099	-0.04%
2024/09/25	2	18.28	26.7	18.40	18.40	-24.7	36,729	-0.07%
2024/09/24	18.1	18.16	21.2	18.30	18.40	-3.1	36,267	-0.01%
2024/09/23	24	18.30	46	18.20	18.30	-22	35,931	-0.06%
2024/09/20	46.8	18.28	31.1	18.20	18.25	15.7	35,603	0.04%
2024/09/19	0.2	18.35	74	18.42	18.55	-73.8	34,261	-0.22%
2024/09/18	119.7	18.32	1	18.35	18.20	118.7	33,916	0.35%	大買/鉅額交易
2024/09/16	0.1	18.75	26.5	18.73	18.85	-26.4	33,031	-0.08%
2024/09/13	0.1	18.55	169.4	18.64	18.75	-169.3	32,831	-0.52%	大賣/鉅額交易
2024/09/12	48.3	17.98	8.5	18.06	18.30	39.8	32,368	0.12%
2024/09/11	22.3	18.36	17.3	18.71	18.50	5.1	31,480	0.02%
2024/09/10	5	18.60	11.3	18.73	18.80	-6.3	30,926	-0.02%
2024/09/09	109	18.12	12	18.79	18.70	97	30,531	0.32%	大買/
2024/09/06	2.1	18.25	6	18.15	18.45	-3.9	30,094	-0.01%
2024/09/05	12.4	18.24	25.3	18.39	18.20	-12.9	30,048	-0.04%
2024/09/04	49.8	17.98	0	0.00	18.15	49.8	29,773	0.17%
2024/09/03	20.4	18.37	10	18.40	18.45	10.4	29,493	0.04%
2024/09/02	1.3	18.62	3.1	18.70	18.65	-1.8	29,039	-0.01%
2024/08/30	23.5	18.47	1	18.50	18.50	22.4	28,936	0.08%
2024/08/29	37.4	18.48	14	18.64	18.40	23.4	28,556	0.08%
2024/08/28	15.4	18.88	13.1	18.82	18.90	2.3	28,922	0.01%
2024/08/27	17.6	19.41	19.2	19.79	19.20	-1.6	28,646	-0.01%
2024/08/26	59.2	19.90	58.7	19.96	20.00	0.5	28,196	0.00%
2024/08/23	141.2	19.27	87.1	19.31	19.40	54.1	26,705	0.20%	大買/
2024/08/21	10	18.65	13	18.71	18.80	-3	25,357	-0.01%
2024/08/20	2	18.65	1	18.65	18.75	1	25,345	0.00%
2024/08/19	13	18.61	2	18.68	18.60	11	25,355	0.04%
2024/08/16	16	18.70	5.3	18.67	18.80	10.7	25,423	0.04%
2024/08/15	4.6	18.51	53	18.64	18.35	-48.4	25,397	-0.19%
2024/08/14	2.3	18.61	57	18.61	18.80	-54.7	25,459	-0.21%
2024/08/13	5.1	18.15	5	18.15	18.30	0	25,182	0.00%
2024/08/12	1	18.20	1	18.20	18.20	0	25,343	0.00%
2024/08/09	10.3	17.90	2.1	18.09	17.90	8.2	25,444	0.03%
2024/08/08	4.1	17.59	16	17.68	17.70	-11.9	24,965	-0.05%
2024/08/07	94.6	17.47	3.1	17.45	17.50	91.5	24,861	0.37%
2024/08/06	89.8	17.38	50	17.29	17.55	39.8	24,460	0.16%
2024/08/05	40.2	18.95	35.4	18.83	18.80	4.8	23,277	0.02%
2024/08/02	12.4	19.83	4	19.93	20.10	8.4	22,286	0.04%
2024/08/01	2.2	20.12	8	20.18	20.15	-5.9	21,886	-0.03%
2024/07/31	2	20.35	22	20.27	20.30	-20	22,026	-0.09%
2024/07/30	1.6	20.25	0	0.00	20.20	1.6	22,229	0.01%
2024/07/29	0	0.00	13.4	20.31	20.40	-13.4	21,964	-0.06%
2024/07/26	2.1	19.93	24.4	19.93	20.05	-22.3	21,817	-0.10%
2024/07/23	2	19.95	5.1	19.92	20.00	-3.1	21,867	-0.01%
2024/07/22	9.1	19.46	4.3	19.50	19.60	4.8	21,694	0.02%
2024/07/19	16.2	19.59	7.1	19.67	19.75	9	21,228	0.04%
2024/07/18	402.7	19.90	2.9	19.91	19.95	399.9	20,811	1.92%	大買/鉅額交易
2024/07/17	12	19.89	0	19.95	19.90	12	20,427	0.06%
2024/07/16	0	19.90	22	19.90	20.00	-22	20,147	-0.11%
2024/07/15	5.1	20.03	104.2	20.00	20.00	-99.2	20,277	-0.49%	大賣/
2024/07/12	29.1	19.95	1.5	20.00	20.05	27.6	20,139	0.14%
2024/07/11	6.3	19.92	6	20.00	19.95	0.3	19,904	0.00%
2024/07/10	5.2	19.78	55	19.75	19.75	-49.8	19,949	-0.25%
2024/07/09	3.5	19.55	4.1	19.57	19.60	-0.6	19,846	0.00%
2024/07/08	4	19.33	6.9	19.35	19.50	-2.9	19,801	-0.01%
2024/07/05	3.3	19.27	0.4	19.25	19.25	2.9	19,579	0.01%
2024/07/04	2	19.15	9.5	19.26	19.30	-7.5	19,682	-0.04%
2024/07/03	1.2	18.96	27.3	19.09	19.20	-26.1	19,525	-0.13%
2024/07/02	1.5	18.80	6.3	18.83	18.80	-4.8	19,103	-0.03%
2024/07/01	1	18.85	0	0.00	18.85	1	19,094	0.01%
2024/06/28	5	18.75	5	18.84	18.85	0	19,050	0.00%
2024/06/27	4	18.70	14.5	18.71	18.75	-10.5	18,919	-0.06%
2024/06/26	10.4	18.80	0	0.00	18.80	10.4	18,980	0.05%
2024/06/25	4.2	18.83	88.1	18.84	18.95	-83.9	18,957	-0.44%
2024/06/24	0	0.00	12.1	18.72	18.75	-12.1	18,753	-0.06%
2024/06/21	3.1	18.70	1	18.75	18.70	2.1	18,749	0.01%
2024/06/20	13	18.67	12.8	18.65	18.60	0.2	18,392	0.00%
2024/06/19	3.6	18.77	22	18.73	18.65	-18.4	18,273	-0.10%
2024/06/18	3.6	18.61	6	18.68	18.65	-2.4	18,175	-0.01%
2024/06/17	11.6	18.70	3.6	18.71	18.70	8	18,037	0.04%
2024/06/14	101	18.75	5	18.71	18.75	96	18,158	0.53%	大買/
2024/06/13	14	18.69	4	18.69	18.60	10	18,194	0.05%
2024/06/12	1	18.55	6	18.59	18.55	-5	18,697	-0.03%
2024/06/11	4.1	18.68	17	18.75	18.65	-12.9	19,080	-0.07%
2024/06/07	1	18.65	5	18.76	18.80	-4	19,049	-0.02%
2024/06/06	0.5	18.64	100	18.40	18.60	-99.5	18,974	-0.52%
2024/06/05	7	18.41	2	18.45	18.40	5	18,826	0.03%
2024/06/04	3.1	18.35	0	0.00	18.40	3.1	18,999	0.02%
2024/06/03	5	18.51	41.5	18.55	18.50	-36.5	18,959	-0.19%
2024/05/31	37	18.40	2.2	18.45	18.40	34.8	19,205	0.18%
2024/05/30	12.4	18.28	0	0.00	18.25	12.4	18,493	0.07%
2024/05/29	3	18.39	14	18.37	18.30	-11	18,366	-0.06%
2024/05/28	9	18.59	0	18.60	18.60	9	18,106	0.05%
2024/05/27	1.7	18.57	6	18.58	18.50	-4.3	18,210	-0.02%
2024/05/24	2	18.60	0.9	18.70	18.60	1.2	18,198	0.01%
2024/05/23	6.1	18.73	3.3	18.72	18.70	2.8	18,108	0.02%
2024/05/22	2.8	18.85	26	18.87	18.90	-23.2	18,049	-0.13%
2024/05/21	4.2	18.78	14.2	18.79	18.85	-9.9	17,948	-0.06%
2024/05/20	7.2	18.87	29.1	18.93	19.00	-21.9	17,795	-0.12%
2024/05/17	0	0.00	2	18.83	18.90	-2	17,642	-0.01%
2024/05/16	3	18.72	6	18.80	18.80	-3	17,596	-0.02%
2024/05/15	2	18.68	5.2	18.81	18.70	-3.2	17,380	-0.02%
2024/05/14	6	18.65	9	18.74	18.70	-3	17,401	-0.02%
2024/05/13	0	18.75	2.2	18.68	18.80	-2.2	17,431	-0.01%
2024/05/10	3.4	18.61	3.6	18.70	18.80	-0.2	17,250	0.00%
2024/05/09	4.3	18.62	0	0.00	18.50	4.3	17,114	0.03%
2024/05/08	10.5	18.65	134.1	18.60	18.70	-123.6	17,073	-0.72%	大賣/鉅額交易
2024/05/07	8	18.67	19	18.56	18.70	-11	17,091	-0.06%
2024/05/06	18.8	18.65	59.5	18.67	18.80	-40.7	16,864	-0.24%
2024/05/03	9.4	18.30	27	18.32	18.35	-17.6	16,341	-0.11%
2024/05/02	4	18.10	7.7	18.05	18.05	-3.7	15,614	-0.02%
2024/04/30	1.1	18.09	9.3	18.07	17.95	-8.2	15,503	-0.05%
2024/04/29	2	17.90	8	17.81	17.85	-6	15,211	-0.04%
2024/04/26	1	17.65	1	17.70	17.60	0	14,926	0.00%
2024/04/25	5.5	17.52	0	0.00	17.45	5.5	15,025	0.04%
2024/04/24	11	17.70	0.1	17.70	17.65	10.9	15,211	0.07%
2024/04/23	0	0.00	6	17.75	17.70	-6	15,631	-0.04%
2024/04/22	1	17.50	2	17.55	17.65	-1	15,962	-0.01%
2024/04/19	22.4	17.37	43	17.40	17.35	-20.6	15,924	-0.13%
2024/04/18	8.7	17.62	0	0.00	17.60	8.7	15,600	0.06%
2024/04/17	29	17.61	3.5	17.65	17.55	25.5	15,465	0.17%
2024/04/16	132.7	17.57	55	17.40	17.40	77.7	15,357	0.51%	大買/
2024/04/15	1.1	17.86	0	17.90	17.85	1.1	14,865	0.01%
2024/04/12	12	17.95	20	17.90	17.90	-8	14,797	-0.05%
2024/04/11	8	18.04	0	0.00	18.00	8	14,551	0.05%
2024/04/10	2	18.05	26	18.10	18.10	-24	14,512	-0.17%
2024/04/09	2	18.10	4.1	18.11	18.10	-2.1	14,490	-0.01%
2024/04/08	3	18.07	8	17.99	18.05	-5	14,371	-0.03%
2024/04/03	1.1	17.95	1.7	17.97	17.90	-0.6	14,267	0.00%
2024/04/02	0	18.10	2.7	18.05	18.05	-2.7	14,268	-0.02%
2024/04/01	8	18.08	1	18.05	18.05	7	14,313	0.05%
2024/03/29	0.9	18.00	1.2	18.09	18.00	-0.3	14,282	0.00%
2024/03/28	16.5	18.00	1.2	18.01	17.95	15.3	14,097	0.11%
2024/03/27	0.7	18.04	113.1	18.05	18.05	-112.4	14,000	-0.80%	大賣/鉅額交易
2024/03/26	0.3	18.00	128.8	18.05	18.05	-128.5	14,045	-0.91%	大賣/鉅額交易
2024/03/25	1.1	18.00	2	18.00	17.95	-0.9	14,023	-0.01%
2024/03/22	2.1	18.00	2.5	18.02	18.05	-0.4	14,188	0.00%
2024/03/21	1.9	17.95	181.9	17.97	18.05	-180	14,184	-1.27%	大賣/鉅額交易
2024/03/20	2.1	17.90	23.5	17.90	17.85	-21.4	14,344	-0.15%
2024/03/19	16.6	17.93	0.5	17.95	17.90	16.1	14,461	0.11%
2024/03/18	3.2	18.06	9	18.09	18.10	-5.8	14,282	-0.04%
2024/03/15	16.8	18.00	27.8	18.06	18.15	-10.9	14,187	-0.08%
2024/03/14	31.8	18.09	19	18.17	18.20	12.8	13,639	0.09%
2024/03/13	6.1	17.80	10	17.93	17.95	-3.9	13,230	-0.03%
2024/03/12	5	17.89	20	17.87	17.90	-15	13,031	-0.12%
2024/03/11	53	17.87	17.6	17.81	17.80	35.4	12,987	0.27%
2024/03/08	56.1	17.75	5.4	17.75	17.85	50.7	12,960	0.39%
2024/03/07	85.2	17.62	8.1	17.69	17.70	77.1	12,762	0.60%
2024/03/06	20	17.68	6	17.72	17.70	14	12,726	0.11%
2024/03/05	73.6	17.31	0	17.40	17.30	73.6	12,922	0.57%
2024/03/04	1.1	17.35	1	17.35	17.35	0.1	12,936	0.00%
2024/03/01	0.1	17.40	0.1	17.35	17.35	0	13,014	0.00%
2024/02/29	14.2	17.27	3	17.22	17.40	11.2	12,970	0.09%
2024/02/27	18.5	17.25	0.7	17.25	17.25	17.8	12,722	0.14%
2024/02/26	3.5	17.27	6.2	17.26	17.25	-2.7	12,521	-0.02%
2024/02/23	11.1	17.35	2	17.35	17.30	9.1	12,491	0.07%
2024/02/22	6	17.38	49	17.42	17.40	-43	12,768	-0.34%
2024/02/21	4	17.39	2	17.40	17.45	2	12,805	0.02%
2024/02/20	7.9	17.36	6.7	17.38	17.35	1.2	12,877	0.01%
2024/02/19	5.1	17.31	1	17.30	17.35	4.1	12,892	0.03%
2024/02/16	27.2	17.16	2	17.20	17.15	25.2	13,054	0.19%
2024/02/15	7.3	17.14	4.6	17.18	17.15	2.7	12,978	0.02%
2024/02/05	13.3	17.10	0	0.00	17.10	13.3	12,700	0.10%
2024/02/02	1.4	17.25	3.6	17.24	17.20	-2.2	12,592	-0.02%
2024/02/01	1	17.25	6	17.17	17.25	-5	12,547	-0.04%
2024/01/31	6	17.15	1	17.10	17.15	5	12,472	0.04%
2024/01/30	6.3	17.19	3.9	17.35	17.15	2.4	12,405	0.02%
2024/01/29	3	17.35	42	17.40	17.35	-39	12,384	-0.31%
2024/01/26	2	17.38	17	17.36	17.40	-15	12,414	-0.12%
2024/01/25	1	17.20	1	17.30	17.20	0	12,448	0.00%
2024/01/24	9.7	17.20	0	0.00	17.20	9.7	12,455	0.08%
2024/01/23	2	17.07	2.2	17.10	17.05	-0.2	12,547	0.00%
2024/01/22	66.4	17.05	0	17.10	17.00	66.4	12,592	0.53%
2024/01/19	4	17.03	2	17.20	17.10	2	12,352	0.02%
2024/01/18	45.3	17.04	32.1	17.05	17.00	13.2	12,316	0.11%
2024/01/17	62.7	17.13	15.4	17.15	17.00	47.3	12,096	0.39%
2024/01/16	42.7	17.33	0	0.00	17.30	42.7	11,685	0.37%
2024/01/15	4.9	17.67	0	0.00	17.60	4.9	11,373	0.04%
2024/01/12	19.1	17.68	8	17.70	17.65	11.1	11,592	0.10%
2024/01/11	11.7	17.81	0	0.00	17.80	11.7	11,521	0.10%
2024/01/10	2	17.85	2.7	17.84	17.80	-0.7	11,572	-0.01%
2024/01/09	1.3	17.87	0	0.00	17.85	1.3	11,616	0.01%
2024/01/08	7.1	17.99	0	0.00	17.95	7.1	11,642	0.06%
2024/01/05	2.1	17.85	3.3	17.86	17.85	-1.2	11,664	-0.01%
2024/01/04	2.1	17.85	2	17.93	17.85	0.1	11,833	0.00%
2024/01/03	28.3	17.85	0	0.00	17.85	28.3	12,183	0.23%
2024/01/02	2	17.98	3	18.00	18.05	-1	12,114	-0.01%
2023/12/29	0.1	18.00	9	18.10	18.10	-8.9	12,174	-0.07%
2023/12/28	10.9	18.09	36.7	18.00	18.10	-25.8	12,355	-0.21%
2023/12/27	0.1	17.95	1.1	18.00	17.95	-1	12,236	-0.01%
2023/12/26	10	17.90	2.3	17.87	17.90	7.7	12,182	0.06%
2023/12/25	0	0.00	1.7	17.80	17.80	-1.7	12,226	-0.01%
2023/12/22	3	17.70	2.4	17.77	17.75	0.6	12,341	0.00%
2023/12/21	1	17.65	3	17.77	17.75	-2	12,393	-0.02%
2023/12/20	11	17.76	0.1	17.85	17.70	11	12,352	0.09%
2023/12/19	35.3	17.72	5.1	17.66	17.75	30.2	12,298	0.25%
2023/12/18	17	17.85	13.9	17.86	17.85	3.1	12,356	0.02%
2023/12/15	3.3	17.89	11.6	17.98	17.85	-8.3	12,346	-0.07%
2023/12/14	1	18.10	1.2	18.04	18.10	-0.2	11,974	0.00%
2023/12/13	4	17.93	2	17.90	17.95	2	11,809	0.02%
2023/12/12	7	17.90	10.4	18.00	18.00	-3.4	12,162	-0.03%
2023/12/11	15	17.85	4.2	17.89	18.00	10.8	12,318	0.09%
2023/12/08	32.7	17.98	0	0.00	17.90	32.7	12,307	0.27%
2023/12/07	5	17.93	0.4	18.00	18.00	4.6	12,294	0.04%
2023/12/06	3.1	17.95	4	18.03	18.00	-0.9	12,337	-0.01%
2023/12/05	14.7	17.90	0	0.00	17.90	14.7	12,315	0.12%
2023/12/04	1.1	18.00	100	18.05	18.00	-98.9	12,347	-0.80%
2023/12/01	9.2	18.03	0	0.00	18.00	9.2	12,427	0.07%
2023/11/30	1	18.00	5	18.17	18.30	-4	12,330	-0.03%
2023/11/29	4	18.06	0.8	18.10	18.05	3.2	11,815	0.03%
2023/11/28	0	0.00	2	18.20	18.15	-2	11,684	-0.02%
2023/11/27	0	0.00	0.4	18.20	18.05	-0.4	11,840	0.00%
2023/11/24	0.1	18.05	3	18.05	18.10	-2.9	11,906	-0.02%
2023/11/22	1.2	18.12	1	18.20	18.10	0.2	12,042	0.00%
2023/11/21	0	0.00	52.1	18.23	18.30	-52.1	12,090	-0.43%
2023/11/20	106	17.95	0	0.00	18.05	106	11,794	0.90%	大買/鉅額交易
2023/11/17	2	18.05	2.3	18.09	18.00	-0.3	11,754	0.00%
2023/11/16	3.3	17.98	7.9	18.04	18.05	-4.5	11,635	-0.04%
2023/11/15	14.4	17.95	13.2	17.96	18.00	1.1	11,566	0.01%
2023/11/14	1	17.80	6	17.84	17.85	-5	11,403	-0.04%
2023/11/13	0.1	17.80	2.1	17.77	17.80	-2	11,644	-0.02%
2023/11/10	1	17.75	1.5	17.75	17.70	-0.5	11,971	0.00%
2023/11/09	0.1	17.80	2.2	17.80	17.75	-2.1	12,118	-0.02%
2023/11/08	0.4	17.85	0.5	17.85	17.85	-0.1	12,371	0.00%
2023/11/07	0	17.85	0	0.00	17.80	0	12,486	0.00%
2023/11/06	0.2	17.80	33	17.89	17.85	-32.8	12,560	-0.26%
2023/11/03	0	0.00	14.2	17.69	17.65	-14.2	12,458	-0.11%
2023/11/02	0.3	17.50	1	17.50	17.55	-0.7	12,514	-0.01%
2023/11/01	1.3	17.22	1	17.15	17.25	0.3	12,486	0.00%
2023/10/31	5.6	17.25	1	17.25	17.25	4.6	12,588	0.04%
2023/10/30	14.3	17.28	0	0.00	17.35	14.3	12,795	0.11%
2023/10/27	6	17.49	3.7	17.46	17.45	2.3	12,687	0.02%
2023/10/26	9	17.41	100	17.45	17.40	-91	12,998	-0.70%
2023/10/25	4.1	17.55	0	17.60	17.60	4.1	13,029	0.03%
2023/10/24	17.2	17.53	1.1	17.46	17.60	16.1	13,323	0.12%
2023/10/23	15.1	17.59	0	0.00	17.60	15.1	13,889	0.11%
2023/10/20	16.8	17.62	0	0.00	17.75	16.8	14,553	0.12%
2023/10/19	1.9	17.84	1	17.85	17.80	0.9	14,648	0.01%
2023/10/18	2.9	17.82	0	0.00	17.90	2.9	14,787	0.02%
2023/10/17	102.1	17.85	0.1	17.85	17.85	102	14,959	0.68%	大買/鉅額交易
2023/10/16	2.5	17.88	1	17.85	17.90	1.5	15,150	0.01%
2023/10/13	9.8	17.96	20.2	17.90	17.90	-10.4	15,439	-0.07%
2023/10/12	10.2	18.00	5.7	17.97	18.00	4.5	15,603	0.03%
2023/10/11	6.2	17.65	1	17.75	17.80	5.2	15,620	0.03%
2023/10/06	1	17.75	1	17.75	17.75	0	15,340	0.00%
2023/10/05	1	17.60	1.1	17.70	17.65	-0.1	15,440	0.00%
2023/10/04	27.2	17.57	0	0.00	17.60	27.2	15,467	0.18%
2023/10/03	13.2	17.75	0	0.00	17.80	13.2	15,401	0.09%
2023/10/02	5	17.85	11	17.85	17.85	-6	15,831	-0.04%
2023/09/28	1	17.95	36	17.90	17.90	-35	16,289	-0.21%
2023/09/27	0.3	17.85	0	0.00	17.90	0.3	16,292	0.00%
2023/09/26	0	0.00	50	17.85	17.80	-50	16,234	-0.31%
2023/09/25	54.2	17.85	1.1	17.85	17.85	53.1	16,194	0.33%
2023/09/22	54	17.80	1	17.75	17.75	53	16,425	0.32%
2023/09/21	29.9	17.77	1	17.70	17.80	28.9	16,478	0.18%
2023/09/20	2	18.00	10.4	18.00	18.00	-8.4	16,294	-0.05%
2023/09/19	1	18.10	0	0.00	18.10	1	16,307	0.01%
2023/09/18	1	18.20	1	18.20	18.20	0	16,455	0.00%
2023/09/15	0	0.00	5	18.14	18.30	-5	16,608	-0.03%
2023/09/14	0	0.00	7.5	18.01	18.15	-7.5	16,338	-0.05%
2023/09/13	51	17.75	0.5	17.80	17.80	50.5	16,301	0.31%
2023/09/12	1.1	17.85	1	17.83	17.85	0.1	16,570	0.00%
2023/09/11	25.8	17.73	0.4	17.75	17.75	25.4	16,623	0.15%
2023/09/08	0	0.00	1.6	17.83	17.75	-1.6	16,706	-0.01%
2023/09/07	26.1	17.75	2	17.84	17.75	24.1	16,902	0.14%
2023/09/06	2.4	17.84	0	0.00	17.85	2.4	17,075	0.01%
2023/09/05	8.3	17.97	1	18.00	17.95	7.3	17,214	0.04%
2023/09/04	0.6	18.05	27.8	17.96	18.00	-27.2	17,298	-0.16%
2023/09/01	5	17.98	1	18.00	17.90	4	17,433	0.02%
2023/08/31	44.9	18.03	2.5	18.04	17.80	42.4	17,611	0.24%
2023/08/30	2.1	18.10	6	18.10	18.05	-3.9	17,572	-0.02%
2023/08/29	3.3	17.96	1.2	17.96	17.95	2.1	17,659	0.01%
2023/08/28	3.2	17.82	0	0.00	17.80	3.2	17,779	0.02%
2023/08/25	10	17.76	0.3	17.85	17.75	9.7	18,306	0.05%
2023/08/24	0	0.00	60	17.85	17.80	-60	18,424	-0.33%
2023/08/23	2	17.80	1	17.75	17.75	1	18,420	0.01%
2023/08/22	5.2	17.78	1	17.85	17.80	4.2	18,493	0.02%
2023/08/21	13.4	17.79	0	0.00	17.80	13.4	18,684	0.07%
2023/08/18	3	17.60	0	0.00	17.65	3	18,774	0.02%
2023/08/17	11.6	17.43	217.4	17.50	17.60	-205.8	18,912	-1.09%	大賣/鉅額交易
2023/08/16	26.6	17.58	0	0.00	17.65	26.6	18,805	0.14%
2023/08/15	15.4	18.00	0.3	18.20	17.90	15.1	18,815	0.08%
2023/08/14	22.2	18.06	2	18.08	18.10	20.2	18,946	0.11%
2023/08/11	1	18.35	10	18.38	18.35	-9	19,084	-0.05%
2023/08/10	0.1	18.30	9	18.20	18.20	-8.9	19,166	-0.05%
2023/08/09	0.4	18.31	0	0.00	18.30	0.4	19,246	0.00%
2023/08/08	22.2	18.20	0	0.00	18.15	22.2	19,430	0.11%
2023/08/07	0.1	18.35	0	0.00	18.30	0.1	19,599	0.00%
2023/08/04	9.5	18.22	0	0.00	18.20	9.5	19,726	0.05%
2023/08/02	18.5	18.22	0	0.00	18.20	18.5	19,825	0.09%
2023/08/01	3	18.28	0	0.00	18.35	3	20,109	0.01%
2023/07/31	54	18.31	1	18.25	18.25	53	20,128	0.26%
2023/07/28	20.8	18.30	0	0.00	18.30	20.8	19,804	0.11%
2023/07/27	25.3	18.31	15	18.30	18.35	10.3	19,669	0.05%
2023/07/26	24.2	18.33	6	18.35	18.40	18.2	19,388	0.09%
2023/07/25	17.2	19.25	12.1	19.25	19.30	5.1	18,844	0.03%
2023/07/24	7	19.16	8.1	19.18	19.15	-1.1	18,061	-0.01%
2023/07/21	0.7	19.35	0.2	19.34	19.25	0.5	17,763	0.00%
2023/07/20	0.3	19.35	0.4	19.35	19.35	-0.1	17,628	0.00%
2023/07/19	2.4	19.26	9.2	19.35	19.25	-6.8	17,394	-0.04%
2023/07/18	4	19.37	8.3	19.37	19.40	-4.3	17,223	-0.03%
2023/07/17	2.5	19.07	23.1	19.10	19.20	-20.6	16,966	-0.12%
2023/07/14	2	19.00	9.4	18.97	19.05	-7.4	16,817	-0.04%
2023/07/13	5.5	18.90	1.3	18.93	18.85	4.2	16,762	0.03%
2023/07/12	1.3	18.86	3	18.85	18.85	-1.7	16,749	-0.01%
2023/07/11	3.1	18.80	5	18.77	18.85	-1.9	16,703	-0.01%
2023/07/10	2.8	18.53	0	0.00	18.35	2.8	16,760	0.02%
2023/07/07	14.7	18.23	1	18.30	18.25	13.7	16,722	0.08%
2023/07/06	58.6	18.57	6	18.55	18.50	52.5	16,296	0.32%
2023/07/05	9	18.93	0	18.95	18.90	9	15,851	0.06%
2023/07/04	5	18.95	3	18.97	18.90	2	15,812	0.01%
2023/07/03	2.2	18.98	7	19.01	19.00	-4.8	15,921	-0.03%
2023/06/30	7.2	18.88	0.1	18.95	18.90	7.1	16,122	0.04%
2023/06/29	12.2	19.00	1	18.95	19.00	11.1	15,940	0.07%
2023/06/28	2	19.00	0	0.00	19.05	2	15,971	0.01%
2023/06/27	0	0.00	0.1	19.10	19.10	-0.1	15,953	0.00%
2023/06/26	1.3	19.15	9	19.15	19.15	-7.7	15,913	-0.05%
2023/06/21	2.7	19.10	5.2	19.09	19.15	-2.6	15,828	-0.02%
2023/06/20	0	0.00	28	18.95	19.00	-28	15,758	-0.18%
2023/06/19	37.6	18.90	2.7	18.90	18.90	34.9	15,734	0.22%
2023/06/16	11.3	19.00	16.8	19.00	19.00	-5.4	15,604	-0.03%
2023/06/15	1	19.00	2.1	19.00	19.00	-1.1	15,277	-0.01%
2023/06/14	4	19.10	3	19.08	19.10	1	15,328	0.01%
2023/06/13	5	18.99	5	18.99	19.00	0	15,594	0.00%
2023/06/12	2	19.13	3.1	19.13	19.00	-1.1	15,505	-0.01%
2023/06/09	0	0.00	1.7	19.04	19.05	-1.7	15,373	-0.01%
2023/06/08	0	0.00	56	18.80	18.85	-56	15,354	-0.36%
2023/06/07	2	18.72	5	18.74	18.80	-3	15,447	-0.02%
2023/06/06	1.3	18.62	1.5	18.70	18.65	-0.2	15,425	0.00%
2023/06/05	0	18.65	7.7	18.68	18.65	-7.7	15,289	-0.05%
2023/06/02	0	0.00	2.1	18.40	18.45	-2.1	14,997	-0.01%
2023/06/01	0.4	18.41	4	18.38	18.35	-3.6	14,973	-0.02%
2023/05/31	2.5	18.37	0	0.00	18.35	2.5	14,857	0.02%
2023/05/30	0	0.00	23.4	18.49	18.45	-23.4	14,350	-0.16%
2023/05/29	0.5	18.40	1.5	18.45	18.40	-1	14,320	-0.01%
2023/05/26	4	18.30	2	18.35	18.35	2	14,433	0.01%
2023/05/25	1.2	18.40	3	18.37	18.35	-1.9	14,407	-0.01%
2023/05/24	0.1	18.65	0	0.00	18.70	0.1	14,324	0.00%
2023/05/23	6	18.66	7.6	18.62	18.75	-1.6	14,269	-0.01%
2023/05/22	1	18.55	8.1	18.51	18.55	-7.1	14,224	-0.05%
2023/05/19	6.1	18.37	3.5	18.40	18.45	2.6	14,108	0.02%
2023/05/18	23.1	18.39	4.3	18.43	18.45	18.8	13,810	0.14%
2023/05/17	1	18.40	25.7	18.50	18.50	-24.7	13,565	-0.18%
2023/05/16	0	0.00	10	18.33	18.40	-10	13,236	-0.08%
2023/05/15	4	18.10	0.5	18.20	18.15	3.5	13,112	0.03%
2023/05/12	40.2	18.25	2.1	18.23	18.25	38.1	12,994	0.29%
2023/05/11	28.2	18.30	48.3	18.29	18.30	-20.2	12,811	-0.16%
2023/05/10	0.9	18.10	1	18.10	18.10	-0.2	12,569	0.00%
2023/05/09	1.3	17.99	7.5	17.94	18.05	-6.2	12,450	-0.05%
2023/05/08	95.1	18.01	8.7	18.04	17.95	86.4	12,451	0.69%
2023/05/05	0.2	17.45	14	17.50	17.55	-13.9	11,896	-0.12%
2023/05/04	0	0.00	0.5	17.30	17.35	-0.5	11,959	0.00%
2023/05/03	0.2	17.35	20	17.35	17.30	-19.8	12,121	-0.16%
2023/05/02	1	17.25	0	0.00	17.35	1	12,515	0.01%
2023/04/28	0.1	17.25	43	17.20	17.30	-42.9	13,234	-0.32%
2023/04/27	0	0.00	0.2	17.20	17.20	-0.2	13,202	0.00%
2023/04/26	0	0.00	4	17.15	17.25	-4	13,306	-0.03%
2023/04/25	4.1	17.08	94.4	17.23	17.10	-90.3	13,272	-0.68%
2023/04/24	0	0.00	1.5	17.05	17.20	-1.5	13,242	-0.01%
2023/04/21	0	0.00	6	17.05	17.15	-6	13,345	-0.04%
2023/04/20	2.1	16.90	11	17.00	17.05	-8.9	13,389	-0.07%
2023/04/19	2	17.25	0	0.00	17.15	2	13,584	0.01%
2023/04/18	2	17.20	11.4	17.20	17.25	-9.4	13,559	-0.07%
2023/04/17	0.3	17.11	18	17.12	17.20	-17.7	13,584	-0.13%
2023/04/14	2	17.05	9.7	17.10	17.15	-7.6	13,573	-0.06%
2023/04/13	4.1	17.05	7.2	17.07	17.10	-3.1	13,492	-0.02%
2023/04/12	1	16.95	22.1	16.80	16.95	-21.1	13,471	-0.16%
2023/04/11	2	16.75	4	16.78	16.80	-2	13,485	-0.01%
2023/04/10	3	16.63	0	0.00	16.70	3	13,434	0.02%
2023/04/07	2	16.63	1	16.65	16.65	1	13,413	0.01%
2023/04/06	0	0.00	2	16.65	16.65	-2	13,351	-0.01%
2023/03/31	5	16.55	11.1	16.56	16.60	-6.1	13,222	-0.05%
2023/03/30	0	0.00	14.1	16.34	16.40	-14.1	13,032	-0.11%
2023/03/29	2	16.40	1.6	16.43	16.40	0.4	12,965	0.00%
2023/03/27	1	16.40	6.1	16.45	16.45	-5.1	13,154	-0.04%
2023/03/24	1.5	16.48	7	16.46	16.50	-5.5	13,338	-0.04%
2023/03/23	1	16.45	18	16.39	16.50	-17	13,318	-0.13%
2023/03/22	10.2	16.20	1.7	16.27	16.30	8.5	13,301	0.06%
2023/03/21	2.5	16.08	11	16.14	16.05	-8.5	13,431	-0.06%
2023/03/20	10.1	15.96	1.2	16.01	15.95	8.9	13,557	0.07%
2023/03/17	5.2	15.87	2	15.95	16.00	3.2	13,642	0.02%
2023/03/16	26.5	15.64	10	15.61	15.60	16.5	13,590	0.12%
2023/03/15	69.4	16.02	0	0.00	15.85	69.4	13,437	0.52%
2023/03/14	14.3	15.85	1	15.90	15.85	13.3	13,466	0.10%
2023/03/13	18.4	15.87	40	15.86	16.15	-21.6	13,336	-0.16%
2023/03/10	29	16.17	4	16.20	16.15	25	13,157	0.19%
2023/03/09	2	16.35	7.3	16.45	16.45	-5.3	13,143	-0.04%
2023/03/08	1	16.45	3	16.48	16.50	-2	13,735	-0.01%
2023/03/07	0.5	16.48	6	16.50	16.50	-5.5	13,888	-0.04%
2023/03/06	6.7	16.35	2.3	16.37	16.40	4.4	14,024	0.03%
2023/03/03	6.2	16.25	0.2	16.35	16.30	6	14,048	0.04%
2023/03/02	5.7	16.26	0	0.00	16.35	5.7	14,129	0.04%
2023/03/01	4	16.33	1	16.40	16.35	3	14,146	0.02%
2023/02/24	13	16.49	0	0.00	16.45	13	14,069	0.09%
2023/02/23	2	16.50	2	16.55	16.55	0	13,957	0.00%
2023/02/22	0.1	16.55	0.1	16.45	16.55	0	13,983	0.00%
2023/02/21	2.2	16.50	11	16.50	16.55	-8.8	13,997	-0.06%
2023/02/20	0.6	16.60	2	16.60	16.60	-1.4	14,097	-0.01%
2023/02/17	4.2	16.32	1	16.35	16.40	3.2	14,088	0.02%
2023/02/16	3.2	16.26	1	16.25	16.25	2.2	14,384	0.02%
2023/02/15	0.6	16.40	0	16.45	16.25	0.6	14,727	0.00%
2023/02/14	10.1	16.30	1	16.35	16.35	9.1	14,756	0.06%
2023/02/13	2.4	16.13	0	0.00	16.30	2.4	14,931	0.02%
2023/02/10	6	16.12	2.3	16.16	16.15	3.7	14,936	0.02%
2023/02/09	0	16.20	100	16.08	16.20	-100	15,105	-0.66%
2023/02/08	18.9	16.09	32.3	16.10	16.10	-13.5	15,129	-0.09%
2023/02/07	4	16.15	0	0.00	16.10	4	15,186	0.03%
2023/02/06	6	16.19	23	16.25	16.15	-17	15,170	-0.11%
2023/02/03	0.3	16.25	7	16.26	16.30	-6.7	15,075	-0.04%
2023/02/02	7	16.19	1.5	16.22	16.25	5.5	15,352	0.04%
2023/02/01	1.3	16.17	2	16.23	16.25	-0.7	15,289	0.00%
2023/01/31	35.5	16.25	11	16.30	16.25	24.5	15,294	0.16%
2023/01/30	4	16.14	71.8	16.08	16.70	-67.8	15,051	-0.45%
2023/01/17	28.1	15.76	20.4	15.81	15.80	7.8	14,385	0.05%
2023/01/16	0.2	15.75	19	15.78	15.80	-18.8	14,411	-0.13%
2023/01/13	0	0.00	0	15.70	15.70	0	14,392	0.00%
2023/01/12	5	15.50	40.1	15.50	15.55	-35.1	14,962	-0.23%
2023/01/11	12	15.70	140.8	15.65	15.60	-128.8	15,264	-0.84%	大賣/鉅額交易
2023/01/10	6	15.55	6	15.62	15.70	0	15,273	0.00%
2023/01/09	1.6	15.63	2.1	15.60	15.65	-0.5	15,354	0.00%
2023/01/06	50.1	15.36	3	15.42	15.35	47.1	15,292	0.31%
2023/01/05	1.4	15.34	0	0.00	15.40	1.4	15,567	0.01%
2023/01/04	1	15.00	11	15.10	15.20	-10	15,590	-0.06%
2023/01/03	0.1	15.00	0	0.00	15.10	0.1	15,843	0.00%
2022/12/30	0	0.00	7.5	15.21	15.10	-7.5	15,943	-0.05%
2022/12/29	2.1	14.90	0	0.00	15.05	2.1	15,880	0.01%
2022/12/28	9.1	15.08	0	0.00	15.05	9.1	15,941	0.06%
2022/12/27	2.1	15.20	0	0.00	15.20	2.1	16,150	0.01%
2022/12/26	2.2	15.10	0	0.00	15.10	2.2	16,362	0.01%
2022/12/23	52.3	15.14	0	0.00	15.20	52.3	16,666	0.31%
2022/12/22	0	0.00	3	15.18	15.20	-3	17,096	-0.02%
2022/12/21	13.1	14.99	0	0.00	15.05	13.1	17,462	0.07%
2022/12/20	22.1	15.13	4	15.01	15.00	18.1	17,669	0.10%
2022/12/19	3.1	14.95	426.5	15.15	15.25	-423.4	17,914	-2.36%	大賣/鉅額交易
2022/12/16	20.2	15.07	0	0.00	15.00	20.2	17,808	0.11%
2022/12/15	10.3	14.95	1	15.15	15.10	9.3	17,895	0.05%
2022/12/14	42	15.07	6	15.03	15.10	36	18,180	0.20%
2022/12/13	0	0.00	3	14.98	14.95	-3	18,267	-0.02%
2022/12/12	50.2	14.90	2	14.90	14.90	48.2	18,118	0.27%
2022/12/09	2	15.00	102	15.05	15.05	-100	18,529	-0.54%	大賣/
2022/12/08	185.6	14.85	180	14.93	14.80	5.6	18,594	0.03%	大買/大賣/
2022/12/07	1.1	15.01	177	14.90	15.10	-175.9	18,646	-0.94%	大賣/鉅額交易
2022/12/06	115.2	14.81	2	14.70	14.65	113.2	18,482	0.61%	大買/鉅額交易
2022/12/05	1.6	14.87	0.1	14.95	14.85	1.5	18,487	0.01%
2022/12/02	0.2	14.99	0	0.00	14.90	0.2	18,794	0.00%
2022/12/01	54.8	15.10	6	15.05	15.10	48.8	19,241	0.25%
2022/11/30	13	15.15	9	15.06	15.15	4	19,201	0.02%
2022/11/29	6.2	14.81	47.2	14.90	15.00	-41.1	18,666	-0.22%
2022/11/28	0.2	14.76	0	0.00	14.65	0.2	18,704	0.00%
2022/11/25	100.1	14.75	6.1	14.77	14.85	94	18,893	0.50%
2022/11/24	4	14.70	13.6	14.75	14.80	-9.6	19,300	-0.05%
2022/11/23	120.2	14.66	11	14.70	14.70	109.2	19,416	0.56%	大買/鉅額交易
2022/11/22	1	14.50	0.1	14.65	14.60	0.9	19,824	0.00%
2022/11/21	4	14.60	115.2	14.55	14.60	-111.2	20,125	-0.55%	大賣/鉅額交易
2022/11/18	1.4	14.39	3.1	14.45	14.45	-1.7	20,390	-0.01%
2022/11/17	3.6	14.53	151	14.53	14.55	-147.4	21,325	-0.69%	大賣/鉅額交易
2022/11/16	6.1	14.71	1.6	14.73	14.80	4.5	22,042	0.02%
2022/11/15	5.3	14.80	1	14.85	14.85	4.3	22,522	0.02%
2022/11/14	2.1	14.75	39	14.79	14.80	-36.9	22,841	-0.16%
2022/11/11	4.1	14.40	3.3	14.53	14.60	0.8	22,820	0.00%
2022/11/10	120.3	14.03	1	14.10	14.10	119.3	22,817	0.52%	大買/鉅額交易
2022/11/09	5	14.00	10	13.90	14.15	-5	23,053	-0.02%
2022/11/08	147	13.71	0	0.00	13.75	147	23,175	0.63%	大買/鉅額交易
2022/11/07	160	13.58	17	13.64	13.65	143	23,406	0.61%	大買/鉅額交易
2022/11/04	2	13.25	2	13.30	13.35	0	23,794	0.00%
2022/11/03	5.5	13.27	0	13.35	13.25	5.5	24,133	0.02%
2022/11/02	2.6	13.48	0	0.00	13.45	2.6	24,217	0.01%
2022/11/01	1.5	13.48	23	13.42	13.55	-21.6	24,270	-0.09%
2022/10/31	3	13.32	1.3	13.31	13.25	1.7	24,335	0.01%
2022/10/28	135	13.56	5	13.60	13.45	130	24,113	0.54%	大買/鉅額交易
2022/10/27	0	0.00	4.5	13.61	13.55	-4.5	24,223	-0.02%
2022/10/26	13	13.28	0	0.00	13.40	13	24,269	0.05%
2022/10/25	0.8	13.05	5	13.02	13.10	-4.2	24,242	-0.02%
2022/10/24	2.5	13.04	3.1	13.07	13.00	-0.6	24,566	0.00%
2022/10/21	5	12.92	3	12.80	12.90	2	24,630	0.01%
2022/10/20	15.2	12.53	12.3	12.55	12.85	2.9	24,599	0.01%
2022/10/19	14.2	12.85	8	12.80	12.90	6.2	24,090	0.03%
2022/10/18	0	0.00	6	12.99	13.10	-6	23,905	-0.03%
2022/10/17	1	12.75	7	12.84	12.85	-6	24,135	-0.02%
2022/10/14	17	12.95	3.3	13.10	12.90	13.7	24,079	0.06%
2022/10/13	23.3	12.97	6.1	13.07	12.90	17.2	24,098	0.07%
2022/10/12	15.3	13.33	0	0.00	13.30	15.3	23,841	0.06%
2022/10/11	17.7	13.33	14	13.49	13.25	3.7	23,892	0.02%
2022/10/07	1.3	13.75	1	13.70	13.75	0.3	23,849	0.00%
2022/10/06	4.5	13.70	1.3	13.71	13.70	3.2	23,806	0.01%
2022/10/05	2.2	13.64	21.2	13.70	13.65	-19	24,050	-0.08%
2022/10/04	0.4	13.60	5.9	13.56	13.55	-5.5	24,312	-0.02%
2022/10/03	22.9	13.56	24.7	13.60	13.45	-1.8	24,314	-0.01%
2022/09/30	0.7	13.72	0.6	13.80	13.70	0.1	24,186	0.00%
2022/09/29	8.4	13.82	1.1	13.85	13.85	7.3	24,166	0.03%
2022/09/28	37.2	13.72	45.2	13.61	13.65	-8	23,981	-0.03%
2022/09/27	12.5	13.97	0	0.00	13.95	12.5	23,638	0.05%
2022/09/26	19.1	14.08	5.3	14.05	14.00	13.8	23,652	0.06%
2022/09/23	16.3	14.39	1	14.40	14.35	15.3	23,574	0.06%
2022/09/22	35.7	14.41	11	14.39	14.35	24.7	23,803	0.10%
2022/09/21	25.7	14.70	6.2	14.69	14.65	19.4	23,808	0.08%
2022/09/20	8.8	14.83	0.1	14.90	14.80	8.8	23,553	0.04%
2022/09/19	2.5	14.87	1	14.85	14.85	1.5	23,552	0.01%
2022/09/16	35.5	14.84	0	0.00	14.80	35.5	23,689	0.15%
2022/09/15	1.6	15.02	0	0.00	15.00	1.6	23,446	0.01%
2022/09/14	15.2	14.88	4	14.95	14.85	11.2	23,465	0.05%
2022/09/13	4	15.14	0	0.00	15.10	4	23,658	0.02%
2022/09/12	3.1	15.13	20	15.15	15.15	-16.9	24,201	-0.07%
2022/09/08	11.2	14.80	29	14.90	15.05	-17.8	24,544	-0.07%
2022/09/07	71.5	14.88	3	14.97	14.80	68.5	24,478	0.28%
2022/09/06	0	0.00	1	15.20	15.20	-1	24,249	0.00%
2022/09/05	5.4	15.10	25	14.95	15.05	-19.6	24,503	-0.08%
2022/09/02	39.3	14.96	1	15.00	14.90	38.3	24,728	0.15%
2022/09/01	39.7	15.04	3	15.00	15.00	36.7	24,701	0.15%
2022/08/31	11.4	15.22	0	0.00	15.20	11.4	24,656	0.05%
2022/08/30	12.9	15.23	3.5	15.16	15.20	9.4	24,212	0.04%
2022/08/29	33.9	15.25	10	15.27	15.20	23.9	24,312	0.10%
2022/08/26	20.6	15.61	22	15.60	15.60	-1.5	24,693	-0.01%
2022/08/25	9	15.72	47	15.76	15.70	-38	24,386	-0.16%
2022/08/24	56.1	15.81	17.5	16.04	15.65	38.6	24,262	0.16%
2022/08/23	29.1	17.38	45	17.43	17.35	-15.9	23,854	-0.07%
2022/08/22	5.1	17.43	15.2	17.40	17.45	-10.1	23,319	-0.04%
2022/08/19	14	17.43	15	17.40	17.50	-1	22,893	0.00%
2022/08/18	50.1	17.43	100	17.53	17.45	-49.9	22,545	-0.22%
2022/08/17	25.1	17.47	71	17.39	17.45	-45.9	22,433	-0.20%
2022/08/16	9.9	17.20	47.3	17.25	17.30	-37.4	22,203	-0.17%
2022/08/15	12	17.01	5.2	17.09	17.10	6.8	22,193	0.03%
2022/08/12	143.1	16.86	7.5	16.90	16.85	135.6	22,125	0.61%	大買/鉅額交易
2022/08/11	109.6	16.90	14	16.86	16.90	95.6	22,181	0.43%	大買/
2022/08/10	73	16.19	6	16.41	16.45	67	21,960	0.31%
2022/08/09	53.2	15.89	11	15.80	15.90	42.2	21,795	0.19%
2022/08/08	29	15.82	2	15.85	15.90	27	21,931	0.12%
2022/08/05	6	15.78	7	15.80	15.80	-1	22,464	0.00%
2022/08/04	2.2	15.58	51	15.65	15.60	-48.8	23,163	-0.21%
2022/08/03	35.5	15.58	2	15.65	15.65	33.5	23,404	0.14%
2022/08/02	10.5	15.59	0	0.00	15.75	10.5	23,968	0.04%
2022/08/01	13	15.74	2	15.78	15.80	11	24,602	0.04%
2022/07/29	8.4	15.69	1	15.70	15.70	7.4	25,403	0.03%
2022/07/28	0	0.00	1	15.65	15.70	-1	26,493	0.00%
2022/07/27	1	15.50	4.7	15.51	15.55	-3.7	26,527	-0.01%
2022/07/26	3	15.52	3	15.52	15.55	0	26,731	0.00%
2022/07/25	4.5	15.59	0	0.00	15.60	4.5	26,854	0.02%
2022/07/22	4.1	15.56	0	15.55	15.60	4.1	27,073	0.02%
2022/07/20	6.2	15.22	1	15.10	15.15	5.2	27,406	0.02%
2022/07/19	3	15.20	0.1	15.30	15.20	2.9	27,731	0.01%
2022/07/18	3	15.15	3.1	15.17	15.20	0	28,028	0.00%
2022/07/15	54.4	15.03	0.2	15.10	14.90	54.2	28,254	0.19%
2022/07/14	4	15.29	2	15.25	15.30	2	28,332	0.01%
2022/07/13	13.3	15.36	5.3	15.31	15.30	8	28,635	0.03%
2022/07/12	43.5	14.96	10.1	14.93	14.85	33.4	28,848	0.12%
2022/07/11	18.7	15.60	0	0.00	15.50	18.7	28,663	0.07%
2022/07/08	6.8	15.92	1	15.85	15.90	5.8	28,870	0.02%
2022/07/07	30.2	15.61	0	0.00	15.70	30.2	29,048	0.10%
2022/07/06	30	15.80	12	15.84	15.75	18	29,193	0.06%
2022/07/05	15.7	16.06	0	0.00	16.10	15.7	29,615	0.05%
2022/07/04	4.4	15.95	4	15.85	16.05	0.4	29,922	0.00%
2022/07/01	28.9	16.13	6.6	16.10	16.00	22.2	30,445	0.07%
2022/06/30	24.7	16.44	0	0.00	16.30	24.7	30,994	0.08%
2022/06/29	15.1	16.62	1	16.75	16.70	14.1	31,165	0.05%
2022/06/28	1	16.85	0	0.00	16.90	1	31,677	0.00%
2022/06/27	0.5	17.03	1	16.90	16.85	-0.5	31,978	0.00%
2022/06/24	0	0.00	46.1	16.96	16.95	-46.1	31,837	-0.14%
2022/06/23	14	16.75	12	16.88	16.90	2	31,775	0.01%
2022/06/22	4	16.86	0	0.00	16.85	4	31,985	0.01%
2022/06/21	1.1	17.01	10	17.04	17.10	-8.9	32,130	-0.03%
2022/06/20	15.8	16.63	5	16.66	16.70	10.8	32,505	0.03%
2022/06/17	18.3	16.62	2	16.65	16.60	16.3	32,243	0.05%
2022/06/16	1	17.15	2	16.95	16.90	-1	31,909	0.00%
2022/06/15	6	16.89	3.2	17.03	16.90	2.8	32,139	0.01%
2022/06/14	17.5	16.85	2.2	16.91	16.90	15.3	32,268	0.05%
2022/06/13	37.9	16.78	1	16.85	16.85	36.9	32,212	0.11%
2022/06/10	19.1	17.07	5.3	17.21	17.15	13.8	32,043	0.04%
2022/06/09	11.8	17.33	0	0.00	17.35	11.8	32,004	0.04%
2022/06/08	5	17.60	0	0.00	17.60	5	31,912	0.02%
2022/06/07	3	17.63	0	0.00	17.70	3	32,378	0.01%
2022/06/06	5	17.87	16	18.01	18.00	-11	32,415	-0.03%
2022/06/02	3	17.60	2	17.45	17.50	1	32,654	0.00%
2022/06/01	20.6	17.68	0	0.00	17.55	20.6	33,482	0.06%
2022/05/31	6.1	17.70	14	17.65	17.95	-8	33,658	-0.02%
2022/05/30	12	17.73	18.2	17.56	17.70	-6.2	33,382	-0.02%
2022/05/27	2	17.25	11	17.30	17.25	-9	33,334	-0.03%
2022/05/26	20	16.98	4	17.00	16.95	16	33,548	0.05%
2022/05/25	9	16.99	2	17.03	17.00	7	34,266	0.02%
2022/05/24	74.2	17.09	3	17.12	17.00	71.2	34,984	0.20%
2022/05/23	11.2	17.08	0.2	17.15	17.05	11.1	35,215	0.03%
2022/05/20	3	17.07	11	16.97	17.05	-8	35,541	-0.02%
2022/05/19	20.2	16.78	0.4	16.93	16.80	19.8	35,645	0.06%
2022/05/18	20	17.20	6.2	17.20	17.25	13.8	35,469	0.04%
2022/05/17	21.1	16.83	105	16.75	16.85	-83.9	35,397	-0.24%	大賣/
2022/05/16	24.7	16.65	22	16.58	16.80	2.7	35,438	0.01%
2022/05/13	72.2	16.58	21	16.51	16.70	51.2	35,469	0.14%
2022/05/12	96.6	16.88	16.1	16.72	16.70	80.5	35,265	0.23%
2022/05/11	50.3	17.36	3	17.40	17.35	47.3	34,614	0.14%
2022/05/10	33.4	17.25	4	17.45	17.50	29.3	34,449	0.09%
2022/05/09	105.4	17.91	118.3	17.90	17.85	-12.9	34,032	-0.04%	大買/大賣/
2022/05/06	139.7	18.41	8	18.36	18.40	131.7	33,606	0.39%	大買/鉅額交易
2022/05/05	107.4	18.85	28	18.82	18.90	79.4	33,232	0.24%	大買/
2022/05/04	7	19.24	62	19.21	19.40	-55	32,016	-0.17%
2022/05/03	4	19.25	9	19.20	19.30	-5	32,347	-0.02%
2022/04/29	4.6	19.43	0	0.00	19.40	4.6	32,498	0.01%
2022/04/28	4	19.04	1	19.10	19.15	3	32,851	0.01%
2022/04/27	11.2	19.11	17	19.19	19.10	-5.8	32,897	-0.02%
2022/04/26	4.3	19.39	4.1	19.39	19.35	0.2	32,939	0.00%
2022/04/25	21.5	19.00	16.2	18.95	19.15	5.2	33,000	0.02%
2022/04/22	14.7	19.26	0	0.00	19.35	14.7	33,222	0.04%
2022/04/21	60.9	19.32	12	19.33	19.30	48.9	34,166	0.14%
2022/04/20	29.2	19.32	0	0.00	19.60	29.2	35,608	0.08%
2022/04/19	20.2	19.55	3	19.68	19.40	17.2	35,711	0.05%
2022/04/18	99.3	19.65	20.2	19.71	19.55	79.1	36,045	0.22%
2022/04/15	34.1	20.02	1.3	20.02	20.00	32.8	35,692	0.09%
2022/04/14	29	20.28	21	20.31	20.15	8	35,789	0.02%
2022/04/13	4	20.49	0	0.00	20.55	4	35,586	0.01%
2022/04/12	9.1	20.53	18	20.59	20.60	-8.9	35,447	-0.02%
2022/04/11	16.3	20.78	17	20.78	20.70	-0.7	35,138	0.00%
2022/04/08	25	20.76	61	20.78	20.95	-36	34,541	-0.10%
2022/04/07	113.5	20.93	54.5	20.89	20.70	59	34,289	0.17%	大買/
2022/04/06	4.2	21.04	22.3	20.92	21.10	-18.1	33,694	-0.05%
2022/04/01	108.5	20.63	10.5	20.53	20.60	97.9	33,019	0.30%	大買/
2022/03/31	21	20.45	118.1	20.48	20.50	-97.1	32,491	-0.30%	大賣/
2022/03/30	29.1	20.12	3.2	20.13	20.15	25.9	31,703	0.08%
2022/03/29	14.2	19.92	0	0.00	19.95	14.2	31,327	0.05%
2022/03/28	1.1	19.70	27.2	19.72	19.95	-26.1	31,270	-0.08%
2022/03/25	54.1	19.90	15.1	19.85	19.85	39	31,246	0.12%
2022/03/24	12.6	20.11	1	20.20	20.15	11.5	30,875	0.04%
2022/03/23	2.6	20.14	72.1	20.15	20.25	-69.6	30,712	-0.23%
2022/03/22	0	0.00	3	19.73	19.80	-3	30,062	-0.01%
2022/03/21	6	19.61	2	19.68	19.65	4	29,799	0.01%
2022/03/18	11.1	19.59	1	19.60	19.60	10.1	29,812	0.03%
2022/03/17	5.2	19.45	0	0.00	19.45	5.2	29,442	0.02%
2022/03/16	6.2	19.04	3	19.07	19.20	3.2	29,204	0.01%
2022/03/15	0.1	18.93	12.5	18.84	19.00	-12.4	29,031	-0.04%
2022/03/14	6.6	18.86	1.1	18.90	18.85	5.5	28,994	0.02%
2022/03/11	11.5	18.89	8	18.93	18.90	3.5	29,061	0.01%
2022/03/10	6.5	18.80	22	18.84	18.95	-15.6	29,074	-0.05%
2022/03/09	19.1	18.28	0.5	18.30	18.30	18.6	28,602	0.07%
2022/03/08	159.6	18.36	31.1	18.44	18.25	128.5	28,406	0.45%	大買/鉅額交易
2022/03/07	69.7	18.78	18.2	18.74	18.90	51.5	27,652	0.19%
2022/03/04	32.4	19.32	4	19.30	19.35	28.4	27,929	0.10%
2022/03/03	20.5	19.57	4	19.58	19.60	16.5	27,931	0.06%
2022/03/02	20.2	19.46	4.5	19.50	19.60	15.7	28,069	0.06%
2022/03/01	4.1	19.52	7.4	19.64	19.60	-3.4	27,944	-0.01%
2022/02/25	72.6	19.30	2.2	19.45	19.50	70.4	27,627	0.25%
2022/02/24	90.6	19.51	3.2	19.34	19.50	87.4	26,939	0.32%
2022/02/23	12.3	19.75	3	19.70	19.85	9.3	26,279	0.04%
2022/02/22	68.2	19.75	2.2	19.83	19.85	66	26,396	0.25%
2022/02/21	42.4	19.99	7.1	20.01	20.05	35.2	26,106	0.13%
2022/02/18	14.2	20.11	3	20.15	20.10	11.2	26,459	0.04%
2022/02/17	28.1	20.19	1	20.15	20.20	27.1	26,477	0.10%
2022/02/16	13.2	20.20	11	20.25	20.20	2.1	26,411	0.01%
2022/02/15	31.2	20.13	238	20.10	20.10	-206.8	26,274	-0.79%	大賣/鉅額交易
2022/02/14	8.7	20.13	1	20.10	20.30	7.7	26,109	0.03%
2022/02/11	11.1	20.42	0.9	20.54	20.55	10.2	25,751	0.04%
2022/02/10	3.2	20.35	7.2	20.39	20.50	-4.1	25,596	-0.02%
2022/02/09	8	20.34	77	20.35	20.45	-69	25,426	-0.27%
2022/02/08	6.2	20.24	13.4	20.28	20.30	-7.2	25,225	-0.03%
2022/02/07	28.6	19.84	10	19.95	20.10	18.6	24,881	0.07%
2022/01/26	6.3	19.69	26	19.72	19.65	-19.7	24,408	-0.08%
2022/01/25	83.6	19.57	10.1	19.56	19.70	73.5	24,197	0.30%
2022/01/24	16.2	19.79	15	19.75	20.00	1.2	23,764	0.00%
2022/01/21	35.5	20.03	19.3	20.15	20.15	16.2	23,554	0.07%
2022/01/20	18	20.37	30	20.23	20.45	-12	23,006	-0.05%
2022/01/19	42	20.61	39.5	20.62	20.55	2.5	22,785	0.01%
2022/01/18	24.8	20.63	35.3	20.50	20.70	-10.5	22,400	-0.05%
2022/01/17	20.1	20.41	48	20.61	20.50	-27.9	22,119	-0.13%
2022/01/14	60	20.50	16.3	20.50	20.55	43.7	21,478	0.20%
2022/01/13	85.6	20.11	54.5	20.17	20.50	31.1	20,292	0.15%
2022/01/12	24	19.40	20	19.44	19.50	4	18,544	0.02%
2022/01/11	9	19.26	243.1	19.35	19.40	-234.1	18,368	-1.27%	大賣/鉅額交易
2022/01/10	15.1	19.01	33.4	18.98	19.05	-18.3	18,410	-0.10%
2022/01/07	11.5	18.95	1.4	18.99	18.95	10.1	18,617	0.05%
2022/01/06	4	18.80	3.2	18.83	18.85	0.9	18,353	0.00%
2022/01/05	21.8	18.75	0	0.00	18.75	21.8	18,254	0.12%
2022/01/04	10	18.77	0	18.85	18.80	10	18,561	0.05%
2022/01/03	9.7	18.82	1	18.90	18.85	8.7	18,623	0.05%
2021/12/30	2.3	18.91	0.6	18.95	18.95	1.7	18,824	0.01%
2021/12/29	5.3	18.91	1.1	19.00	18.95	4.2	18,923	0.02%
2021/12/28	2.7	18.80	7	18.83	18.90	-4.3	19,040	-0.02%
2021/12/27	9	18.76	0.1	18.80	18.75	8.9	19,132	0.05%
2021/12/24	2.5	18.71	2	18.70	18.75	0.5	19,595	0.00%
2021/12/23	5	18.63	1	18.60	18.65	4	19,754	0.02%
2021/12/22	4.2	18.60	0	0.00	18.65	4.2	20,014	0.02%
2021/12/21	6.1	18.61	4	18.63	18.60	2.1	20,124	0.01%
2021/12/20	44.2	18.58	1.4	18.59	18.55	42.8	20,255	0.21%
2021/12/17	1.3	18.66	2.2	18.75	18.75	-1	20,299	0.00%
2021/12/16	6	18.60	21	18.59	18.65	-15	20,334	-0.07%
2021/12/15	6.5	18.64	8.7	18.70	18.65	-2.2	20,917	-0.01%
2021/12/14	4.1	18.66	5.3	18.65	18.75	-1.2	21,365	-0.01%
2021/12/13	3	18.87	0	0.00	18.90	3	21,367	0.01%
2021/12/10	4	18.96	3	19.00	18.95	1	21,476	0.00%
2021/12/09	15	18.90	15.1	18.93	19.00	-0.1	21,678	0.00%
2021/12/08	12.5	18.82	2	18.80	18.85	10.5	22,132	0.05%
2021/12/07	88.5	18.74	7.3	18.84	18.90	81.2	22,262	0.36%
2021/12/06	0	0.00	10	18.55	18.70	-10	22,391	-0.04%
2021/12/03	102	18.55	0	0.00	18.55	102	22,953	0.44%	大買/鉅額交易
2021/12/02	2	17.95	25	18.42	18.60	-23	24,218	-0.09%
2021/12/01	37	18.35	2.1	18.30	18.65	34.9	25,549	0.14%
2021/11/30	45.3	18.17	3	18.33	18.60	42.3	26,132	0.16%
2021/11/29	48.7	18.13	14	18.13	18.20	34.7	26,102	0.13%
2021/11/26	104.4	18.35	7.1	18.39	18.35	97.3	26,820	0.36%	大買/
2021/11/25	8.5	18.64	1	18.65	18.70	7.5	27,887	0.03%
2021/11/24	9.4	18.64	5.2	18.63	18.60	4.2	29,311	0.01%
2021/11/23	12.7	18.57	17.7	18.61	18.60	-5	30,266	-0.02%
2021/11/22	31.6	18.68	10	18.66	18.70	21.6	30,460	0.07%
2021/11/19	102.5	18.99	1	18.80	18.95	101.5	30,665	0.33%	大買/鉅額交易
2021/11/18	10.6	19.28	1.5	19.31	19.30	9.1	31,135	0.03%
2021/11/17	5.3	19.24	157	19.19	19.25	-151.7	31,066	-0.49%	大賣/鉅額交易
2021/11/16	372	18.70	0	0.00	18.70	372	30,550	1.22%	大買/鉅額交易
2021/11/15	8	18.56	0	0.00	18.55	8	30,557	0.03%
2021/11/12	9.3	18.45	0.6	18.50	18.45	8.7	30,520	0.03%
2021/11/11	2.6	18.39	0.1	18.30	18.45	2.5	30,627	0.01%
2021/11/10	2	18.20	8.5	18.25	18.30	-6.5	30,857	-0.02%
2021/11/09	18	18.17	3.1	18.19	18.30	14.9	30,977	0.05%
2021/11/08	3.2	18.19	0	0.00	18.20	3.2	31,001	0.01%
2021/11/05	8.7	18.11	5	18.11	18.25	3.7	31,251	0.01%
2021/11/04	1.3	18.16	1	18.20	18.20	0.3	31,335	0.00%
2021/11/03	11.9	18.15	0.2	18.15	18.15	11.7	31,384	0.04%
2021/11/02	8	18.19	4	18.21	18.15	4	31,462	0.01%
2021/11/01	6	18.22	3.1	18.20	18.25	2.9	31,597	0.01%
2021/10/29	16.1	18.27	2	18.30	18.25	14	31,549	0.04%
2021/10/28	2.2	18.42	9	18.45	18.45	-6.8	31,507	-0.02%
2021/10/27	17.1	18.42	3	18.32	18.40	14.1	31,612	0.04%
2021/10/26	4	18.60	21.1	18.60	18.55	-17.1	31,619	-0.05%
2021/10/25	0	0.00	4	18.48	18.60	-4	31,803	-0.01%
2021/10/22	0	0.00	2	18.45	18.50	-2	32,298	-0.01%
2021/10/21	4	18.58	8.1	18.55	18.50	-4.1	33,071	-0.01%
2021/10/20	1	18.45	0.4	18.50	18.50	0.6	33,634	0.00%
2021/10/19	10	18.68	7.7	18.60	18.60	2.3	34,067	0.01%
2021/10/18	11.3	18.65	70.4	18.62	18.65	-59.1	34,173	-0.17%
2021/10/15	0.2	18.05	22.3	18.16	18.20	-22.1	33,764	-0.07%
2021/10/14	7.2	17.87	6	17.97	17.90	1.2	33,864	0.00%
2021/10/13	2.2	17.86	6	17.95	17.95	-3.8	34,310	-0.01%
2021/10/12	4	17.79	1	17.70	18.00	3	34,716	0.01%
2021/10/08	3	17.90	1	17.95	17.95	2	34,575	0.01%
2021/10/07	2.5	18.00	11.8	18.00	18.00	-9.4	34,696	-0.03%
2021/10/06	7.5	17.81	4.1	17.85	17.85	3.4	34,890	0.01%
2021/10/05	10.4	17.78	7	17.86	17.85	3.4	35,446	0.01%
2021/10/04	7.2	17.74	5	17.89	17.80	2.2	35,833	0.01%
2021/10/01	38.9	17.81	0	0.00	17.75	38.9	35,967	0.11%
2021/09/30	6	17.91	0	0.00	18.10	6	35,851	0.02%
2021/09/29	6.1	17.91	9.6	17.92	18.00	-3.6	36,079	-0.01%
2021/09/28	4	17.94	5.3	18.00	18.05	-1.3	36,072	0.00%
2021/09/27	3	17.93	9	18.02	18.00	-6	36,178	-0.02%
2021/09/24	8.7	18.04	4.3	18.09	18.05	4.4	36,121	0.01%
2021/09/23	2	18.00	0	0.00	18.05	2	36,116	0.01%
2021/09/22	60.3	17.90	3	17.85	17.90	57.3	36,082	0.16%
2021/09/17	37	18.26	85	18.28	18.20	-48	35,621	-0.13%
2021/09/16	92.2	18.36	1	18.40	18.40	91.2	35,283	0.26%
2021/09/15	35	18.39	0	0.00	18.35	35	35,155	0.10%
2021/09/14	15	18.51	31	18.57	18.55	-16	35,162	-0.05%
2021/09/13	7	18.63	17.3	18.57	18.55	-10.3	35,042	-0.03%
2021/09/10	115	18.24	0.3	18.30	18.25	114.7	34,858	0.33%	大買/鉅額交易
2021/09/09	8	17.86	28.1	17.79	17.95	-20.1	35,149	-0.06%
2021/09/08	56.8	17.88	11.2	17.90	17.85	45.6	34,927	0.13%
2021/09/07	120.1	18.27	12.5	18.25	18.10	107.6	34,344	0.31%	大買/鉅額交易
2021/09/06	67.1	19.29	66.7	19.38	19.35	0.4	33,144	0.00%
2021/09/03	29.1	19.02	101.1	19.00	19.05	-71.9	31,674	-0.23%	大賣/
2021/09/02	82.3	18.94	37	18.95	18.85	45.3	30,881	0.15%
2021/09/01	32.1	19.35	5.2	19.51	19.25	26.9	30,020	0.09%
2021/08/31	109.5	19.32	165	19.32	19.35	-55.6	29,352	-0.19%	大買/大賣/
2021/08/30	34.1	19.18	83.7	19.18	19.60	-49.6	28,246	-0.18%
2021/08/27	10.3	18.31	18.2	18.32	18.40	-8	26,901	-0.03%
2021/08/26	12.1	17.84	5.2	17.75	17.85	6.9	26,238	0.03%
2021/08/25	7.4	17.74	3.5	17.72	17.80	3.9	26,734	0.01%
2021/08/24	135.1	17.65	33.1	17.33	17.70	101.9	26,372	0.39%	大買/鉅額交易
2021/08/23	7.5	17.05	5.3	17.03	17.10	2.2	25,647	0.01%
2021/08/20	10	16.93	4	16.85	16.90	6	25,614	0.02%
2021/08/19	101	16.80	1	16.90	16.90	100	25,986	0.38%	大買/
2021/08/18	2.1	16.85	5	16.85	17.00	-2.9	25,898	-0.01%
2021/08/17	4	16.83	100.4	16.80	16.90	-96.4	25,913	-0.37%
2021/08/16	7.1	16.75	1	16.90	16.80	6.1	25,877	0.02%
2021/08/13	7	16.96	0	0.00	16.95	7	25,848	0.03%
2021/08/12	1	17.10	100.1	17.15	17.10	-99.1	25,990	-0.38%
2021/08/11	0	0.00	3	17.05	17.10	-3	26,137	-0.01%
2021/08/10	1.5	17.02	3	17.05	17.00	-1.5	26,273	-0.01%
2021/08/09	3.3	17.02	4.6	17.02	17.05	-1.3	26,921	0.00%
2021/08/06	3	17.05	5	17.16	17.10	-2	27,264	-0.01%
2021/08/05	12	17.00	0	0.00	17.05	12	27,820	0.04%
2021/08/04	1	16.95	1	17.00	17.00	0	29,250	0.00%
2021/08/03	5	16.91	12	16.95	17.00	-7	29,885	-0.02%
2021/08/02	0	17.00	4	16.98	17.00	-4	30,565	-0.01%
2021/07/30	4	16.90	0.2	17.00	16.95	3.8	30,743	0.01%
2021/07/29	1.5	16.93	8.3	16.94	17.05	-6.9	31,030	-0.02%
2021/07/28	8	16.64	29.4	16.67	16.85	-21.4	31,290	-0.07%
2021/07/27	18.2	16.86	11	16.90	16.75	7.2	31,684	0.02%
2021/07/26	28.2	17.33	3	17.38	17.20	25.2	32,480	0.08%
2021/07/23	16	17.08	16	17.10	17.15	0	31,973	0.00%
2021/07/22	1.6	16.82	83.8	16.84	16.90	-82.3	31,577	-0.26%
2021/07/21	12	16.61	5	16.65	16.70	7	31,440	0.02%
2021/07/20	37.2	16.61	4	16.63	16.50	33.2	31,511	0.11%
2021/07/19	114	16.61	48.7	16.73	16.80	65.4	31,215	0.21%	大買/
2021/07/16	135.3	16.59	46.2	16.47	16.60	89.1	31,062	0.29%	大買/
2021/07/15	3	16.27	10	16.26	16.25	-7	30,758	-0.02%
2021/07/14	7.2	16.31	0	0.00	16.30	7.2	30,726	0.02%
2021/07/13	6	16.34	9	16.32	16.35	-3	31,238	-0.01%
2021/07/12	40.3	16.32	14	16.46	16.20	26.3	31,063	0.08%
2021/07/09	108.5	16.01	12.1	16.13	16.10	96.4	30,499	0.32%	大買/
2021/07/08	15.2	15.82	8	15.87	15.90	7.2	30,047	0.02%
2021/07/07	9.1	15.68	15.5	15.65	15.75	-6.5	29,850	-0.02%
2021/07/06	1	15.60	54.4	15.55	15.75	-53.4	29,706	-0.18%
2021/07/05	2.2	15.40	3.9	15.32	15.45	-1.7	29,426	-0.01%
2021/06/30	7	15.20	9	15.20	15.25	-2	29,054	-0.01%
2021/06/29	10	15.15	0	0.00	15.15	10	28,937	0.03%
2021/06/28	2	15.20	1	15.20	15.20	1	28,984	0.00%
2021/06/25	6	15.10	11.5	15.14	15.15	-5.5	28,918	-0.02%
2021/06/24	2	15.00	0.7	15.05	15.05	1.3	28,900	0.00%
2021/06/23	4	14.96	7	14.97	15.05	-3	28,948	-0.01%
2021/06/22	3.1	14.92	2	14.83	14.90	1.1	28,784	0.00%
2021/06/21	22.5	14.80	108	14.75	14.80	-85.5	28,549	-0.30%	大賣/
2021/06/18	35.3	14.93	3	14.95	14.90	32.3	28,221	0.11%
2021/06/17	3	15.03	3	15.05	15.05	0	27,741	0.00%
2021/06/16	4.3	15.05	7	15.05	15.15	-2.7	27,915	-0.01%
2021/06/15	16	15.05	1	15.10	15.10	15	27,789	0.05%
2021/06/10	3.3	15.10	5.2	15.08	15.10	-1.9	27,746	-0.01%
2021/06/09	4	15.20	2	15.18	15.15	2	27,663	0.01%
2021/06/08	2.7	15.26	19	15.26	15.30	-16.3	27,409	-0.06%
2021/06/07	8	15.02	93	15.20	15.20	-85	27,247	-0.31%
2021/06/04	4.2	15.18	3	15.18	15.25	1.2	26,961	0.00%
2021/06/03	10	15.20	110.4	15.20	15.25	-100.4	27,056	-0.37%	大賣/
2021/06/02	12	15.20	62	15.17	15.15	-50	26,789	-0.19%
2021/06/01	5	14.80	100	14.80	14.85	-95	26,001	-0.37%
2021/05/31	14	14.75	203	14.75	14.80	-189	26,079	-0.72%	大賣/鉅額交易
2021/05/28	0.1	14.65	100	14.70	14.70	-99.9	26,043	-0.38%
2021/05/27	6	14.51	0.7	14.60	14.50	5.3	25,968	0.02%
2021/05/26	4	14.69	2.3	14.68	14.70	1.7	25,799	0.01%
2021/05/25	4	14.60	41.7	14.65	14.65	-37.7	25,896	-0.15%
2021/05/24	15	14.55	0	0.00	14.55	15	25,821	0.06%
2021/05/21	3	14.57	7	14.59	14.60	-4	25,834	-0.02%
2021/05/20	104.2	14.34	16	14.35	14.35	88.2	25,554	0.35%	大買/
2021/05/19	0	0.00	1	14.20	14.25	-1	25,374	0.00%
2021/05/18	4	14.15	16	14.19	14.25	-12	25,257	-0.05%
2021/05/17	11.2	13.85	18	13.81	13.80	-6.8	25,187	-0.03%
2021/05/14	14	14.17	190.9	14.14	14.20	-176.9	24,408	-0.72%	大賣/鉅額交易
2021/05/13	7.3	14.18	26	14.06	14.05	-18.7	24,008	-0.08%
2021/05/12	18.2	14.38	24	14.43	14.30	-5.9	23,669	-0.02%
2021/05/11	34.1	14.98	13	14.91	14.90	21.1	22,174	0.10%
2021/05/10	1	15.15	100	15.00	15.20	-99	21,581	-0.46%
2021/05/07	95	14.87	0.7	14.85	14.90	94.3	21,096	0.45%
2021/05/06	12	14.74	2.1	14.77	14.80	9.9	20,863	0.05%
2021/05/05	29	14.52	3	14.65	14.55	26	20,432	0.13%
2021/05/04	232.1	14.46	60	14.43	14.45	172.1	19,962	0.86%	大買/鉅額交易
2021/05/03	190.1	14.93	30	14.85	14.65	160.1	19,054	0.84%	大買/鉅額交易
2021/04/29	7	14.03	142	14.05	14.10	-135	17,556	-0.77%	大賣/鉅額交易
2021/04/28	0	0.00	12	14.07	14.15	-12	17,532	-0.07%
2021/04/27	21	14.05	30	14.05	14.10	-9	17,796	-0.05%
2021/04/26	3	14.10	4	14.03	14.10	-1	17,606	-0.01%
2021/04/23	24	13.90	0	0.00	13.95	24	17,333	0.14%
2021/04/22	13.2	13.95	19.6	13.95	13.95	-6.5	17,267	-0.04%
2021/04/21	20	13.90	4	13.90	13.90	16	16,983	0.09%
2021/04/20	6	13.96	6	14.05	14.05	0	16,879	0.00%
2021/04/19	61	14.03	13	13.99	14.05	48	16,737	0.29%
2021/04/16	0	0.00	17	13.63	13.70	-17	16,123	-0.11%
2021/04/15	0	0.00	2	13.55	13.55	-2	16,064	-0.01%
2021/04/14	13	13.40	12	13.45	13.50	1	15,922	0.01%
2021/04/13	0	0.00	11	13.43	13.40	-11	15,840	-0.07%
2021/04/12	87.2	13.32	3	13.35	13.40	84.2	15,701	0.54%
2021/04/09	24	13.29	0	0.00	13.30	24	15,537	0.15%
2021/04/08	2	13.30	1	13.35	13.30	1	15,456	0.01%
2021/04/06	26	13.32	0	0.00	13.30	26	15,558	0.17%
2021/03/31	18	13.35	4.2	13.40	13.40	13.8	15,360	0.09%
2021/03/30	6	13.41	10	13.44	13.45	-4	15,108	-0.03%
2021/03/29	4	13.36	5.2	13.35	13.40	-1.2	14,953	-0.01%
2021/03/26	11	13.30	5.5	13.32	13.30	5.5	14,774	0.04%
2021/03/25	16	13.25	0	0.00	13.30	16	14,698	0.11%
2021/03/24	5	13.20	0	0.00	13.20	5	14,722	0.03%
2021/03/23	9	13.22	2	13.15	13.20	7	14,748	0.05%
2021/03/22	103	13.10	0	0.00	13.20	103	14,775	0.70%	大買/鉅額交易
2021/03/19	18	13.13	5	13.15	13.10	13	14,780	0.09%
2021/03/18	13	13.23	2	13.20	13.20	11	14,451	0.08%
2021/03/17	5	13.23	0	0.00	13.20	5	14,523	0.03%
2021/03/16	1	13.30	9.9	13.26	13.30	-8.9	14,526	-0.06%
2021/03/15	7.9	13.29	0	0.00	13.30	7.9	14,569	0.05%
2021/03/12	10	13.25	2.1	13.25	13.25	7.9	14,765	0.05%
2021/03/11	82.9	13.27	1	13.25	13.30	81.9	14,942	0.55%
2021/03/10	3	13.25	79	13.25	13.20	-76	14,777	-0.51%
2021/03/09	16	13.15	3	13.13	13.20	13	14,648	0.09%
2021/03/08	49.7	13.05	0	0.00	13.00	49.7	14,464	0.34%
2021/03/05	17	12.95	3	12.95	13.05	14	14,321	0.10%
2021/03/04	14	13.00	23.9	13.05	13.00	-9.9	14,957	-0.07%
2021/03/03	0	0.00	3	13.12	13.10	-3	14,898	-0.02%
2021/03/02	5	13.03	0	0.00	12.95	5	14,725	0.03%
2021/02/26	7	13.04	5	13.00	12.95	2	14,593	0.01%
2021/02/25	202	13.20	8	13.21	13.25	194	14,193	1.37%	大買/鉅額交易
2021/02/24	0	0.00	23.8	13.10	13.10	-23.8	14,062	-0.17%
2021/02/23	2	13.00	3	13.05	13.05	-1	14,005	-0.01%
2021/02/22	0	0.00	3	12.90	12.90	-3	13,870	-0.02%
2021/02/19	15	12.81	0	0.00	12.90	15	13,883	0.11%
2021/02/18	3	12.90	19.2	12.90	12.90	-16.2	13,828	-0.12%
2021/02/17	1	12.80	7.1	12.87	12.90	-6.1	13,856	-0.04%
2021/02/04	5	12.55	0	0.00	12.55	5	13,555	0.04%
2021/02/03	21	12.51	0	0.00	12.55	21	13,800	0.15%
2021/02/02	4	12.70	0	0.00	12.60	4	13,598	0.03%
2021/02/01	2	12.70	0	0.00	12.70	2	13,482	0.01%
2021/01/29	5	12.53	0	0.00	12.50	5	13,397	0.04%
2021/01/28	2	12.60	0	0.00	12.65	2	13,059	0.02%
2021/01/27	5	12.75	0	12.75	12.70	5	12,875	0.04%
2021/01/26	1	12.70	0	0.00	12.70	1	12,815	0.01%
2021/01/25	2	12.70	2	12.78	12.80	0	12,747	0.00%
2021/01/22	3	12.80	0	0.00	12.70	3	12,781	0.02%
2021/01/21	3	12.83	3	12.85	12.80	0	12,643	0.00%
2021/01/20	78.2	12.88	1	12.85	12.80	77.2	12,518	0.62%
2021/01/19	0.4	13.05	0	0.00	13.05	0.4	12,108	0.00%
2021/01/18	1	13.05	0.1	13.10	13.05	0.9	12,036	0.01%
2021/01/15	5	13.23	0	0.00	13.15	5	11,978	0.04%
2021/01/14	0	0.00	4	13.25	13.30	-4	11,951	-0.03%
2021/01/13	3	13.23	12	13.21	13.25	-9	11,906	-0.08%
2021/01/12	3	13.20	49	13.25	13.20	-46	11,791	-0.39%
2021/01/11	0	0.00	18.8	13.27	13.35	-18.8	11,693	-0.16%
2021/01/08	15	13.17	14.3	13.27	13.30	0.7	11,528	0.01%
2021/01/07	5	13.15	8	13.18	13.15	-3	11,352	-0.03%
2021/01/06	1	13.10	1	13.10	13.15	0	11,319	0.00%
2021/01/05	0.3	13.15	75	13.15	13.20	-74.7	11,178	-0.67%
2021/01/04	0	0.00	8.2	13.20	13.20	-8.2	11,161	-0.07%
2020/12/31	1	13.20	2	13.20	13.25	-1	11,116	-0.01%
2020/12/30	0.2	13.02	9.1	13.21	13.25	-8.9	11,043	-0.08%
2020/12/28	1.2	12.99	4	13.00	13.00	-2.8	10,776	-0.03%
2020/12/25	0.1	13.05	5	13.05	13.00	-4.9	10,796	-0.05%
2020/12/24	0	0.00	1	13.00	13.05	-1	10,897	-0.01%
2020/12/23	4	13.01	0	0.00	13.00	4	10,984	0.04%
2020/12/22	3	13.05	0	0.00	13.05	3	11,127	0.03%
2020/12/21	1	13.05	0	0.00	13.15	1	11,380	0.01%
2020/12/18	4	13.05	0	13.10	13.10	4	11,499	0.03%
2020/12/17	0.2	13.00	0	0.00	13.15	0.2	11,496	0.00%
2020/12/16	0.1	13.05	0.6	13.07	13.10	-0.5	11,507	0.00%
2020/12/15	3.5	12.96	1	12.95	12.95	2.5	11,510	0.02%
2020/12/14	1	13.05	1	13.10	13.05	0	11,463	0.00%
2020/12/11	0.2	12.95	13	13.11	13.15	-12.8	11,613	-0.11%
2020/12/10	12.4	12.91	0	0.00	12.95	12.4	11,487	0.11%
2020/12/09	19.2	12.90	0	0.00	12.95	19.2	11,395	0.17%
2020/12/08	6	12.98	1.3	13.00	12.95	4.7	11,315	0.04%
2020/12/07	1	13.20	10	13.25	13.20	-9	11,141	-0.08%
2020/12/04	1	13.25	0	0.00	13.25	1	11,043	0.01%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/12/02	0	0.00	10.5	13.30	13.30	-10.5	11,007	-0.10%
2020/12/01	0	0.00	3	13.30	13.30	-3	11,024	-0.03%
2020/11/30	1	13.30	10	13.35	13.35	-9	11,135	-0.08%
2020/11/27	0	0.00	7	13.30	13.35	-7	10,464	-0.07%
2020/11/26	0	0.00	1	13.30	13.35	-1	10,389	-0.01%
2020/11/25	0	0.00	6	13.29	13.30	-6	10,572	-0.06%
2020/11/24	0	0.00	0.3	13.25	13.30	-0.3	10,609	0.00%
2020/11/23	5	13.30	169.4	13.30	13.35	-164.4	10,605	-1.55%	大賣/鉅額交易
2020/11/20	0	0.00	1	13.30	13.30	-1	10,541	-0.01%
2020/11/19	0.2	13.25	0	0.00	13.30	0.2	10,487	0.00%
2020/11/18	0	0.00	210	13.30	13.35	-210	10,607	-1.98%	大賣/鉅額交易
2020/11/16	0	0.00	9	13.26	13.30	-9	11,260	-0.08%
2020/11/13	3	13.15	5	13.18	13.20	-2	11,200	-0.02%
2020/11/12	2	13.15	0	0.00	13.20	2	11,255	0.02%
2020/11/11	7	13.29	1.2	13.28	13.35	5.8	11,179	0.05%
2020/11/10	7	13.15	1	13.15	13.20	6	10,959	0.05%
2020/11/09	0	0.00	21	13.05	13.05	-21	10,922	-0.19%
2020/11/06	1	12.95	103	13.00	13.00	-102	11,128	-0.92%	大賣/鉅額交易
2020/11/05	0.2	12.95	1	12.90	12.95	-0.8	11,846	-0.01%
2020/11/04	0	0.00	0.1	12.90	12.85	-0.1	12,653	0.00%
2020/11/03	5	12.75	20	12.84	12.90	-15	13,229	-0.11%
2020/10/30	12.3	12.62	0	0.00	12.60	12.3	14,527	0.08%
2020/10/29	5	12.74	0	0.00	12.65	5	14,705	0.03%
2020/10/28	0	0.00	12	12.85	12.85	-12	14,760	-0.08%
2020/10/27	0	0.00	1	12.80	12.80	-1	15,031	-0.01%
2020/10/23	100	12.80	0	0.00	12.80	100	15,452	0.65%
2020/10/22	0	0.00	4	12.75	12.65	-4	15,670	-0.03%
2020/10/21	1	12.75	0	0.00	12.70	1	15,885	0.01%
2020/10/20	51	12.90	2	12.80	12.80	49	15,935	0.31%
2020/10/19	1	12.80	34	12.90	12.90	-33	16,071	-0.21%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/15	9	12.79	0	0.00	12.85	9	16,231	0.06%
2020/10/14	7	12.90	0.1	12.90	12.80	6.9	16,205	0.04%
2020/10/12	0.4	13.00	0	0.00	13.00	0.4	16,449	0.00%
2020/10/08	2	12.90	0	0.00	12.95	2	16,505	0.01%
2020/10/07	1	12.85	1	12.90	12.85	0	16,512	0.00%
2020/10/06	1	12.90	0	0.00	12.95	1	16,647	0.01%
2020/10/05	0	0.00	2	12.85	12.85	-2	16,713	-0.01%
2020/09/30	1	12.80	4	12.80	12.80	-3	16,800	-0.02%
2020/09/29	3	12.85	11.2	12.80	12.80	-8.2	16,857	-0.05%
2020/09/28	5	12.70	3	12.75	12.75	2	17,016	0.01%
2020/09/25	14	12.51	17	12.52	12.50	-3	17,314	-0.02%
2020/09/24	19	12.52	10	12.45	12.40	9	17,335	0.05%
2020/09/23	5.1	12.79	5	12.80	12.75	0.1	17,165	0.00%
2020/09/22	2	12.90	0	0.00	12.85	2	17,100	0.01%
2020/09/21	3	12.97	0	0.00	12.95	3	17,166	0.02%
2020/09/18	0	0.00	30	13.02	13.10	-30	17,280	-0.17%
2020/09/17	13	13.09	1.3	13.11	13.05	11.7	17,237	0.07%
2020/09/16	1	13.10	0	0.00	13.15	1	17,370	0.01%
2020/09/15	0	0.00	1.1	13.06	13.10	-1.1	17,328	-0.01%
2020/09/14	4	13.09	14	13.10	13.10	-10	17,764	-0.06%
2020/09/11	2.5	13.07	8.3	13.01	13.10	-5.8	18,017	-0.03%
2020/09/10	2.1	12.95	12.6	13.01	13.05	-10.5	18,090	-0.06%
2020/09/09	1	12.95	2	12.95	13.00	-1	18,132	-0.01%
2020/09/08	1	13.05	0	0.00	13.00	1	18,222	0.01%
2020/09/07	36	13.08	0	0.00	13.05	36	18,512	0.19%
2020/09/04	2	12.95	0	0.00	13.00	2	18,794	0.01%
2020/09/03	1	13.05	2	13.03	13.05	-1	18,830	-0.01%
2020/09/02	2	13.05	0	0.00	13.05	2	18,841	0.01%
2020/09/01	0.5	13.15	20	13.10	13.15	-19.5	19,018	-0.10%
2020/08/28	2	13.15	2	13.10	13.15	0	19,252	0.00%
2020/08/27	2	13.15	0	0.00	13.20	2	19,584	0.01%
2020/08/25	10	13.20	1	13.20	13.25	9	20,076	0.04%
2020/08/24	6	13.28	4	13.30	13.15	2	20,724	0.01%
2020/08/21	124	13.42	111	13.54	13.45	13	20,731	0.06%	大買/大賣/
2020/08/20	12	12.95	0	0.00	13.00	12	20,427	0.06%
2020/08/19	0	0.00	22	13.21	13.15	-22	20,199	-0.11%
2020/08/17	0	0.00	1.6	13.17	13.20	-1.6	20,374	-0.01%
2020/08/14	2	13.15	1	13.15	13.15	1	20,490	0.00%
2020/08/13	4	13.18	1	13.15	13.20	3	20,576	0.01%
2020/08/12	114	13.21	104	13.20	13.25	10	20,564	0.05%	大買/大賣/
2020/08/11	6	13.13	1.3	13.16	13.10	4.7	20,388	0.02%
2020/08/10	2	13.85	21.1	13.90	13.85	-19.1	19,695	-0.10%
2020/08/07	0	0.00	12	13.85	13.85	-12	19,168	-0.06%
2020/08/06	23	13.87	12.4	13.87	13.90	10.6	18,712	0.06%
2020/08/05	5	13.70	106	13.65	13.65	-101	18,234	-0.55%	大賣/鉅額交易
2020/08/04	0	0.00	0.1	13.45	13.45	-0.1	17,857	0.00%
2020/07/31	8	13.41	0	0.00	13.35	8	17,674	0.05%
2020/07/30	3	13.42	0	0.00	13.45	3	17,523	0.02%
2020/07/29	0	0.00	2	13.50	13.40	-2	17,562	-0.01%
2020/07/28	27	13.26	0	0.00	13.25	27	17,790	0.15%
2020/07/27	8	13.40	0	0.00	13.35	8	17,993	0.04%
2020/07/24	2	13.53	0	0.00	13.45	2	17,994	0.01%
2020/07/23	2	13.55	13	13.55	13.55	-11	18,076	-0.06%
2020/07/22	10	13.55	0	0.00	13.60	10	18,153	0.06%
2020/07/21	2	13.50	4	13.55	13.50	-2	18,151	-0.01%
2020/07/20	1	13.50	0	0.00	13.45	1	18,233	0.01%
2020/07/17	0	0.00	2	13.50	13.50	-2	18,280	-0.01%
2020/07/16	0	0.00	3	13.55	13.50	-3	18,613	-0.02%
2020/07/15	0	0.00	10	13.60	13.55	-10	18,489	-0.05%
2020/07/14	2	13.55	0	0.00	13.55	2	18,649	0.01%
2020/07/13	0	0.00	10	13.60	13.60	-10	18,961	-0.05%
2020/07/10	0.1	13.50	9	13.55	13.55	-8.9	19,134	-0.05%
2020/07/09	3.2	13.60	5.7	13.54	13.55	-2.5	19,296	-0.01%
2020/07/08	0.1	13.55	3.2	13.55	13.60	-3.1	19,481	-0.02%
2020/07/07	0	0.00	10	13.60	13.60	-10	19,531	-0.05%
2020/07/06	0.2	13.60	26	13.60	13.65	-25.9	19,441	-0.13%
2020/07/03	0	0.00	1	13.45	13.50	-1	19,365	-0.01%
2020/07/02	0	0.00	1	13.50	13.45	-1	19,466	-0.01%
2020/07/01	0	0.00	3	13.50	13.50	-3	19,807	-0.02%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	2	13.30	1	13.40	13.30	1	20,145	0.00%
2020/06/24	1.2	13.50	13	13.52	13.55	-11.8	20,258	-0.06%
2020/06/23	0	0.00	1	13.50	13.50	-1	20,667	0.00%
2020/06/22	1	13.40	13	13.37	13.40	-12	20,880	-0.06%
2020/06/19	5	13.24	1	13.35	13.20	4	21,470	0.02%
2020/06/18	3	13.40	1	13.40	13.35	2	21,604	0.01%
2020/06/17	1	13.45	35.2	13.50	13.60	-34.2	21,816	-0.16%
2020/06/16	0	0.00	10	13.45	13.50	-10	23,010	-0.04%
2020/06/15	4	13.19	2	13.20	13.20	2	24,374	0.01%
2020/06/12	13	13.16	0	0.00	13.20	13	25,158	0.05%
2020/06/11	10	13.51	1	13.45	13.40	9	25,695	0.04%
2020/06/10	6	13.61	0	0.00	13.70	6	26,204	0.02%
2020/06/09	35	13.50	0	0.00	13.50	35	27,071	0.13%
2020/06/08	1	13.60	0	0.00	13.60	1	27,772	0.00%
2020/06/05	15	13.45	0	0.00	13.40	15	27,939	0.05%
2020/06/04	0	0.00	100	13.55	13.55	-100	28,337	-0.35%
2020/06/03	2	13.50	3	13.57	13.60	-1	28,680	0.00%
2020/06/02	1	13.35	0	13.30	13.30	1	28,691	0.00%
2020/06/01	0.2	13.20	20	13.20	13.20	-19.8	28,555	-0.07%
2020/05/29	0	0.00	12	12.82	13.00	-12	28,509	-0.04%
2020/05/28	5	12.70	3	12.75	12.70	2	28,082	0.01%
2020/05/27	6	12.65	2	12.75	12.65	4	28,443	0.01%
2020/05/26	2	12.70	5	12.72	12.70	-3	28,615	-0.01%
2020/05/22	5	12.52	0	0.00	12.50	5	28,785	0.02%
2020/05/21	0	0.00	2	12.70	12.65	-2	28,632	-0.01%
2020/05/20	15	12.60	102	12.60	12.65	-87	28,628	-0.30%	大賣/
2020/05/19	1	12.60	0	0.00	12.65	1	28,739	0.00%
2020/05/15	19	12.35	0	0.00	12.35	19	28,915	0.07%
2020/05/14	22	12.31	0	0.00	12.30	22	28,941	0.08%
2020/05/13	0	0.00	2	12.43	12.45	-2	28,667	-0.01%
2020/05/12	4	12.50	0	0.00	12.45	4	28,707	0.01%
2020/05/11	24	12.65	26	12.64	12.60	-2	28,559	-0.01%
2020/05/08	2	12.35	0	0.00	12.35	2	28,440	0.01%
2020/05/07	1	12.30	0	0.00	12.30	1	28,517	0.00%
2020/05/06	2	12.25	2	12.30	12.25	0	28,544	0.00%
2020/05/05	6	12.28	11	12.33	12.30	-5	28,519	-0.02%
2020/05/04	147.6	12.18	11	12.23	12.25	136.6	28,524	0.48%	大買/鉅額交易
2020/04/30	2	12.70	12	12.67	12.75	-10	28,288	-0.04%
2020/04/29	0	0.00	24.2	12.29	12.35	-24.2	28,319	-0.09%
2020/04/28	29	12.06	2	12.15	12.05	27	28,403	0.10%
2020/04/27	0	0.00	9	11.98	12.00	-9	29,104	-0.03%
2020/04/24	1	11.75	0	0.00	11.70	1	29,249	0.00%
2020/04/23	3	11.80	4	11.93	11.80	-1	29,311	0.00%
2020/04/22	3	11.80	0	0.00	11.85	3	29,305	0.01%
2020/04/21	31	11.90	5	11.85	11.75	26	29,380	0.09%
2020/04/20	6	12.18	0	0.00	12.20	6	29,082	0.02%
2020/04/17	12	12.37	4	12.35	12.25	8	29,055	0.03%
2020/04/16	19	12.15	11	12.21	12.25	8	28,844	0.03%
2020/04/15	11	12.29	10	12.38	12.40	1	28,574	0.00%
2020/04/14	1	11.95	6	12.12	12.20	-5	28,344	-0.02%
2020/04/13	15	11.99	0	0.00	12.00	15	28,111	0.05%
2020/04/10	100	12.05	15	12.16	12.25	85	27,918	0.30%
2020/04/09	1	11.85	12	11.95	11.95	-11	27,818	-0.04%
2020/04/08	3	11.78	12	11.84	11.80	-9	27,779	-0.03%
2020/04/07	12	11.68	7	11.90	11.70	5	27,564	0.02%
2020/04/06	23	11.50	2	11.73	11.70	21	27,415	0.08%
2020/04/01	3	11.63	0	0.00	11.60	3	27,004	0.01%
2020/03/31	18	11.79	10	12.15	11.70	8	26,772	0.03%
2020/03/30	8	11.59	23	11.60	11.80	-15	26,379	-0.06%
2020/03/27	3	11.80	42	11.81	11.85	-39	26,118	-0.15%
2020/03/26	8	11.65	127	11.60	11.60	-119	25,688	-0.46%	大賣/鉅額交易
2020/03/25	19	11.79	32.1	11.71	11.70	-13.1	25,584	-0.05%
2020/03/24	5	11.06	56	10.96	11.05	-51	25,066	-0.20%
2020/03/23	15	10.25	9	10.51	10.50	6	24,761	0.02%
2020/03/20	174	10.47	20	10.72	10.85	154	24,406	0.63%	大買/鉅額交易
2020/03/19	108	10.42	323.2	10.41	10.30	-215.2	23,266	-0.93%	大買/大賣/鉅額交易
2020/03/18	56	11.64	4	11.69	11.40	52	21,943	0.24%
2020/03/17	46	12.02	46.1	12.05	11.95	-0.1	21,157	0.00%
2020/03/16	97	12.68	20	12.90	12.55	77	20,307	0.38%
2020/03/13	112.5	12.75	68	12.72	13.15	44.5	19,496	0.23%	大買/
2020/03/12	87	13.55	30	13.53	13.50	57	18,503	0.31%
2020/03/11	8	13.91	10	14.00	13.90	-2	17,683	-0.01%
2020/03/10	4.8	13.81	30	13.80	13.95	-25.2	17,321	-0.15%
2020/03/09	47	13.91	22.4	13.90	13.85	24.6	16,788	0.15%
2020/03/06	103	14.10	13.7	14.07	14.05	89.3	16,194	0.55%	大買/
2020/03/05	1	14.20	0	0.00	14.20	1	15,879	0.01%
2020/03/04	8	14.10	0	0.00	14.20	8	15,929	0.05%
2020/03/03	12	14.10	23	14.18	14.20	-11	15,689	-0.07%
2020/03/02	194	14.00	3	14.00	14.00	191	15,503	1.23%	大買/鉅額交易
2020/02/27	2	14.28	2	14.28	14.20	0	15,577	0.00%
2020/02/26	0	0.00	10	14.30	14.35	-10	15,332	-0.07%
2020/02/25	226	14.30	0	0.00	14.35	226	15,157	1.49%	大買/鉅額交易
2020/02/24	11	14.50	0	0.00	14.45	11	15,048	0.07%
2020/02/21	14	14.60	0	0.00	14.60	14	14,991	0.09%
2020/02/20	14	14.77	6.4	14.65	14.65	7.6	14,871	0.05%
2020/02/19	0.2	14.65	107	14.65	14.65	-106.8	14,645	-0.73%	大賣/鉅額交易
2020/02/17	0	0.00	3	14.50	14.50	-3	14,373	-0.02%
2020/02/14	1	14.40	0	0.00	14.45	1	14,368	0.01%
2020/02/13	5	14.50	0	0.00	14.45	5	14,413	0.03%
2020/02/12	93	14.40	0	0.00	14.40	93	14,488	0.64%
2020/02/11	0	0.00	0.8	14.45	14.40	-0.8	14,590	-0.01%
2020/02/10	1	14.20	42.5	14.27	14.35	-41.5	14,840	-0.28%
2020/02/07	7	14.37	2	14.35	14.30	5	14,858	0.03%
2020/02/06	5.4	14.40	0	14.45	14.45	5.4	14,881	0.04%
2020/02/05	0	0.00	30	14.30	14.35	-30	14,931	-0.20%
2020/02/04	0	0.00	0.1	14.35	14.35	-0.1	14,877	0.00%
2020/02/03	24	14.00	21	14.05	14.15	3	15,126	0.02%
2020/01/31	11	14.24	3	14.30	14.15	8	14,723	0.05%
2020/01/30	38	14.29	18	14.28	14.10	20	14,635	0.14%
2020/01/20	5	14.75	2.2	14.72	14.70	2.8	13,737	0.02%
2020/01/17	0.6	14.60	1	14.65	14.65	-0.4	13,432	0.00%
2020/01/16	0	0.00	60	14.60	14.60	-60	13,323	-0.45%
2020/01/15	0	0.00	12	14.52	14.55	-12	13,176	-0.09%
2020/01/14	0	0.00	11	14.60	14.50	-11	13,076	-0.08%
2020/01/13	3	14.52	0	0.00	14.55	3	12,993	0.02%
2020/01/10	3	14.38	10	14.40	14.45	-7	12,926	-0.05%
2020/01/09	3	14.35	0	0.00	14.35	3	12,902	0.02%
2020/01/08	13	14.30	31	14.30	14.30	-18	12,861	-0.14%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	8	14.40	0.4	14.45	14.40	7.6	12,827	0.06%
2020/01/03	0	0.00	1	14.55	14.55	-1	12,816	-0.01%
2020/01/02	2	14.50	94	14.50	14.55	-92	12,789	-0.72%
2019/12/31	10	14.55	1.5	14.50	14.50	8.5	12,740	0.07%
2019/12/30	0	0.00	6	14.55	14.60	-6	12,754	-0.05%
2019/12/27	3.3	14.55	10	14.60	14.60	-6.7	12,724	-0.05%
2019/12/26	0	0.00	10	14.50	14.55	-10	12,786	-0.08%
2019/12/24	0	0.00	10	14.60	14.50	-10	12,963	-0.08%
2019/12/23	0.3	14.55	12.6	14.59	14.60	-12.3	12,964	-0.09%
2019/12/20	0	0.00	31.3	14.57	14.55	-31.3	13,018	-0.24%
2019/12/19	0.5	14.55	50	14.53	14.60	-49.5	12,793	-0.39%
2019/12/18	0	0.00	30	14.48	14.55	-30	12,683	-0.24%
2019/12/17	0	0.00	1	14.45	14.50	-1	12,701	-0.01%
2019/12/16	2	14.35	25	14.44	14.45	-23	12,699	-0.18%
2019/12/13	0	0.00	35	14.38	14.40	-35	12,764	-0.27%
2019/12/12	3	14.30	15	14.35	14.30	-12	12,838	-0.09%
2019/12/11	1	14.30	2	14.25	14.30	-1	12,824	-0.01%
2019/12/10	0	0.00	1	14.25	14.30	-1	12,974	-0.01%
2019/12/09	0	0.00	52.8	14.30	14.30	-52.8	13,107	-0.40%
2019/12/04	5	14.25	0	0.00	14.30	5	13,687	0.04%
2019/11/29	6	14.31	0	0.00	14.25	6	13,881	0.04%
2019/11/28	0	0.00	5	14.40	14.35	-5	14,005	-0.04%
2019/11/27	0	0.00	1	14.45	14.45	-1	14,641	-0.01%
2019/11/26	126	14.40	2	14.45	14.40	124	15,293	0.81%	大買/鉅額交易
2019/11/25	0	0.00	0	14.40	14.40	0	14,698	0.00%
2019/11/22	10	14.25	1	14.30	14.30	9	15,006	0.06%
2019/11/21	5	14.25	0	0.00	14.25	5	15,087	0.03%
2019/11/20	1	14.35	3	14.40	14.40	-2	15,022	-0.01%
2019/11/18	6	14.30	5	14.35	14.40	1	15,048	0.01%
2019/11/14	0.8	14.30	0	0.00	14.30	0.8	15,054	0.01%
2019/11/13	51	14.30	2	14.35	14.30	49	15,230	0.32%
2019/11/12	0	0.00	0.4	14.40	14.40	-0.4	15,254	0.00%
2019/11/11	5.6	14.39	10	14.40	14.35	-4.4	15,285	-0.03%
2019/11/08	11	14.50	105	14.50	14.50	-94	15,255	-0.62%	大賣/
2019/11/07	3	14.50	2.2	14.54	14.45	0.8	15,590	0.01%
2019/11/06	10	14.45	216	14.42	14.45	-206	15,762	-1.31%	大賣/鉅額交易
2019/11/05	0	0.00	1	14.35	14.40	-1	15,751	-0.01%
2019/11/04	6.6	14.25	1	14.25	14.30	5.6	15,825	0.04%
2019/11/01	0	0.00	100	14.20	14.20	-100	15,845	-0.63%
2019/10/30	0.2	14.05	0	0.00	14.10	0.2	15,777	0.00%
2019/10/29	0	0.00	2	14.05	14.05	-2	16,051	-0.01%
2019/10/28	0.5	14.00	1	13.95	14.00	-0.5	15,893	0.00%
2019/10/25	0	0.00	7	14.00	14.00	-7	15,945	-0.04%
2019/10/24	1	13.95	2	14.00	14.00	-1	15,989	-0.01%
2019/10/23	0	0.00	4	13.90	13.95	-4	16,119	-0.02%
2019/10/22	0.5	14.00	22.1	14.00	14.00	-21.7	16,269	-0.13%
2019/10/21	0	0.00	1	13.85	13.95	-1	16,419	-0.01%
2019/10/18	1	13.95	3	13.95	13.95	-2	16,510	-0.01%
2019/10/17	10	13.95	13	13.95	13.95	-3	16,648	-0.02%
2019/10/16	0	0.00	0.2	13.95	13.95	-0.2	16,815	0.00%
2019/10/15	2	13.88	0.1	13.90	13.90	1.9	17,071	0.01%
2019/10/14	0	0.00	2	13.85	13.90	-2	17,143	-0.01%
2019/10/09	6	13.78	0	0.00	13.75	6	17,196	0.03%
2019/10/08	0	0.00	3	13.80	13.85	-3	17,366	-0.02%
2019/10/04	5	13.75	0	0.00	13.75	5	17,457	0.03%
2019/10/03	17	13.78	0	0.00	13.80	17	17,488	0.10%
2019/10/02	17	13.95	12	13.98	13.90	5	17,541	0.03%
2019/10/01	0	0.00	1	13.95	14.00	-1	17,436	-0.01%
2019/09/27	2	13.85	11	13.95	13.85	-9	17,350	-0.05%
2019/09/26	0.5	14.00	10	14.00	13.95	-9.5	17,368	-0.05%
2019/09/25	1	13.90	1	13.90	13.95	0	17,395	0.00%
2019/09/23	0	0.00	2	14.10	14.00	-2	17,383	-0.01%
2019/09/20	0	0.00	6.2	14.10	14.10	-6.2	17,518	-0.04%
2019/09/19	0	0.00	2	14.10	14.10	-2	17,310	-0.01%
2019/09/18	0	0.00	4.1	14.08	14.10	-4.1	17,236	-0.02%
2019/09/17	0	0.00	28	13.94	14.00	-28	17,057	-0.16%
2019/09/16	100	13.85	19.4	13.86	13.85	80.6	17,059	0.47%
2019/09/12	1	13.85	6.1	13.87	13.85	-5.1	17,050	-0.03%
2019/09/11	100	13.85	0	0.00	13.90	100	17,071	0.59%
2019/09/10	6	13.85	0	0.00	13.90	6	17,039	0.04%
2019/09/09	20	13.80	53	13.80	13.80	-33	16,822	-0.20%
2019/09/06	0	0.00	0.2	13.90	13.75	-0.2	16,748	0.00%
2019/09/05	3	13.62	0	0.00	13.65	3	16,697	0.02%
2019/09/04	2	13.50	20	13.45	13.50	-18	16,807	-0.11%
2019/09/03	119	13.51	0	0.00	13.45	119	16,973	0.70%	大買/鉅額交易
2019/09/02	14	13.49	8	13.40	13.45	6	17,144	0.03%
2019/08/30	11	13.35	70	13.34	13.40	-59	17,252	-0.34%
2019/08/29	9	13.43	0	0.00	13.35	9	16,717	0.05%
2019/08/27	1	13.45	0	0.00	13.45	1	16,227	0.01%
2019/08/26	2	13.53	0	0.00	13.50	2	16,116	0.01%
2019/08/23	0	0.00	39	13.70	13.65	-39	16,094	-0.24%
2019/08/22	0	0.00	227	13.70	13.70	-227	16,110	-1.41%	大賣/鉅額交易
2019/08/21	6	13.60	250	13.70	13.65	-244	17,472	-1.40%	大賣/鉅額交易
2019/08/20	1	13.65	0	0.00	13.65	1	17,581	0.01%
2019/08/19	2	13.70	500	13.63	13.65	-498	17,732	-2.81%	大賣/鉅額交易
2019/08/16	2	13.60	0	0.00	13.55	2	17,708	0.01%
2019/08/15	6	13.53	50	13.50	13.50	-44	17,571	-0.25%
2019/08/14	20	13.65	0	0.00	13.65	20	17,700	0.11%
2019/08/13	3	13.62	2.1	13.70	13.60	0.9	17,669	0.01%
2019/08/12	22	13.66	4	13.78	13.70	18	17,584	0.10%
2019/08/08	2	14.30	538	14.30	14.30	-536	17,240	-3.11%	大賣/鉅額交易
2019/08/07	3	14.28	10	14.25	14.35	-7	16,817	-0.04%
2019/08/06	1	14.30	12	14.26	14.35	-11	16,932	-0.06%
2019/08/05	10	14.30	3	14.35	14.35	7	16,796	0.04%
2019/08/02	5	14.29	46	14.25	14.25	-41	16,717	-0.25%
2019/08/01	90	14.50	11	14.55	14.45	79	16,650	0.47%
2019/07/31	30	14.62	0	0.00	14.60	30	16,544	0.18%
2019/07/26	0	0.00	10.4	14.70	14.65	-10.4	16,678	-0.06%
2019/07/25	0	0.00	2	14.60	14.75	-2	16,853	-0.01%
2019/07/24	4	14.60	14	14.70	14.55	-10	16,819	-0.06%
2019/07/23	120	14.76	0	0.00	14.65	120	17,011	0.71%	大買/鉅額交易
2019/07/22	100	14.75	500	14.75	14.75	-400	17,563	-2.28%	大賣/鉅額交易
2019/07/19	0	0.00	2.1	14.75	14.70	-2.1	17,729	-0.01%
2019/07/18	500	14.70	20	14.70	14.65	480	17,732	2.71%	大買/鉅額交易
2019/07/17	200	14.60	2	14.63	14.65	198	17,651	1.12%	大買/鉅額交易
2019/07/16	210	14.55	0	0.00	14.55	210	17,741	1.18%	大買/鉅額交易
2019/07/15	400	14.54	2	14.55	14.55	398	17,655	2.25%	大買/鉅額交易
2019/07/12	701	14.62	0	0.00	14.55	701	17,662	3.97%	大買/鉅額交易
2019/07/11	0.1	14.50	3	14.40	14.50	-2.9	17,487	-0.02%
2019/07/09	0	0.00	1	14.30	14.40	-1	17,517	-0.01%
2019/07/08	0	0.00	10	14.38	14.40	-10	17,633	-0.06%
2019/07/03	2	14.25	0	0.00	14.30	2	17,897	0.01%
2019/06/25	0	0.00	1	14.30	14.35	-1	18,010	-0.01%
2019/06/24	10	14.30	0	0.00	14.35	10	18,085	0.06%
2019/06/21	0	0.00	30	14.30	14.35	-30	18,238	-0.16%
2019/06/20	0	0.00	108	14.30	14.35	-108	18,312	-0.59%	大賣/鉅額交易
2019/06/19	2.2	14.20	2	14.25	14.30	0.2	18,669	0.00%
2019/06/17	0	0.00	1	14.15	14.15	-1	18,696	-0.01%
2019/06/14	0	0.00	225	14.10	14.15	-225	18,893	-1.19%	大賣/鉅額交易
2019/06/13	11	14.05	0	0.00	14.05	11	18,937	0.06%
2019/06/12	9	14.07	0	0.00	14.05	9	18,976	0.05%
2019/06/11	13	14.28	5	14.28	14.15	8	18,809	0.04%
2019/06/10	1	14.30	10	14.28	14.30	-9	18,748	-0.05%
2019/06/06	1	14.25	0	0.00	14.25	1	18,749	0.01%
2019/06/05	2	14.15	1	14.15	14.20	1	19,513	0.01%
2019/06/04	0	0.00	63	14.12	14.10	-63	19,525	-0.32%
2019/06/03	5	14.00	38	14.10	14.15	-33	19,528	-0.17%
2019/05/31	2	14.10	0	0.00	14.10	2	19,408	0.01%
2019/05/30	4	13.95	2	13.90	14.00	2	19,139	0.01%
2019/05/29	0	0.00	6	13.95	13.90	-6	19,364	-0.03%
2019/05/28	1	14.05	30	14.05	13.90	-29	19,593	-0.15%
2019/05/27	13	14.06	21	14.06	14.10	-8	18,394	-0.04%
2019/05/24	1	13.90	14	13.95	14.00	-13	18,252	-0.07%
2019/05/22	10	13.90	0	0.00	13.85	10	18,265	0.05%
2019/05/17	1	13.80	0	0.00	13.75	1	18,335	0.01%
2019/05/16	10	13.72	0	0.00	13.70	10	18,410	0.05%
2019/05/15	2	13.75	0	0.00	13.75	2	18,301	0.01%
2019/05/14	2	13.75	9	13.74	13.75	-7	18,286	-0.04%
2019/05/13	7	13.85	5	13.83	13.85	2	18,111	0.01%
2019/05/10	202	13.85	2	13.85	13.85	200	18,186	1.10%	大買/鉅額交易
2019/05/09	54	13.95	0	0.00	13.85	54	18,350	0.29%
2019/05/07	3	13.90	1	13.90	13.95	2	18,179	0.01%
2019/05/06	152	13.93	1	13.90	13.85	151	18,278	0.83%	大買/鉅額交易
2019/05/03	12	13.99	0	0.00	14.00	12	18,092	0.07%
2019/05/02	12	14.00	0	0.00	14.10	12	17,827	0.07%
2019/04/30	49.1	14.01	2	14.05	14.00	47.1	17,854	0.26%
2019/04/29	1	13.95	94.7	13.86	14.00	-93.7	17,960	-0.52%
2019/04/26	27	13.86	2	13.90	13.90	25	17,634	0.14%
2019/04/25	1	14.10	0	0.00	14.10	1	16,934	0.01%
2019/04/22	2	14.15	0	0.00	14.10	2	16,841	0.01%
2019/04/19	2	14.20	0	0.00	14.25	2	16,670	0.01%
2019/04/18	1	14.15	1	14.10	14.20	0	16,873	0.00%
2019/04/17	1	14.20	4	14.20	14.20	-3	16,974	-0.02%
2019/04/16	2	14.23	0	0.00	14.20	2	16,985	0.01%
2019/04/15	3	14.23	6	14.25	14.20	-3	17,120	-0.02%
2019/04/12	0	0.00	5	14.20	14.20	-5	17,108	-0.03%
2019/04/11	0	0.00	38	14.25	14.25	-38	16,935	-0.22%
2019/04/08	0	0.00	43	14.15	14.15	-43	16,866	-0.25%
2019/04/01	1	14.05	0	0.00	14.00	1	17,226	0.01%
2019/03/29	3	14.00	17	14.05	14.05	-14	17,144	-0.08%
2019/03/28	0	0.00	280	13.95	13.95	-280	17,027	-1.64%	大賣/鉅額交易
2019/03/27	0	0.00	111	13.99	13.95	-111	17,111	-0.65%	大賣/鉅額交易
2019/03/25	9	13.79	0	0.00	13.85	9	17,336	0.05%
2019/03/22	26	13.91	6.4	13.93	13.85	19.6	17,093	0.11%
2019/03/19	1.9	14.00	0	0.00	14.00	1.9	16,689	0.01%
2019/03/18	5	13.85	0	0.00	13.90	5	16,585	0.03%
2019/03/15	320	13.83	1	13.85	13.85	319	16,712	1.91%	大買/鉅額交易
2019/03/14	0	0.00	20	13.75	13.75	-20	16,591	-0.12%
2019/03/11	140	13.69	0	0.00	13.65	140	16,589	0.84%	大買/鉅額交易
2019/03/08	5	13.87	0	0.00	13.85	5	15,595	0.03%
2019/03/07	0	0.00	0.5	14.00	13.95	-0.5	15,702	0.00%
2019/03/06	2	13.95	0	0.00	14.00	2	15,935	0.01%
2019/03/05	5	13.90	0	0.00	13.90	5	16,045	0.03%
2019/03/04	17	13.85	21	13.89	13.95	-4	16,225	-0.02%
2019/02/27	12	13.94	0	0.00	13.95	12	16,183	0.07%
2019/02/26	61	13.97	5	13.96	13.95	56	16,222	0.35%
2019/02/21	12	13.90	0	0.00	13.90	12	16,512	0.07%
2019/02/20	25	13.84	6	13.87	13.90	19	16,535	0.11%
2019/02/19	25	13.80	0	0.00	13.80	25	16,462	0.15%
2019/02/18	1	13.75	0.6	13.85	13.80	0.4	16,430	0.00%
2019/02/15	21	13.70	8	13.69	13.70	13	16,537	0.08%
2019/02/13	4	13.64	5	13.60	13.60	-1	16,717	-0.01%
2019/02/12	1	13.55	2.2	13.63	13.65	-1.2	16,829	-0.01%
2019/02/11	1	13.65	0	0.00	13.65	1	16,800	0.01%
2019/01/30	0	0.00	1	13.60	13.60	-1	16,820	-0.01%
2019/01/28	2	13.45	0	0.00	13.45	2	16,754	0.01%
2019/01/25	2	13.40	0	0.00	13.45	2	16,700	0.01%
2019/01/24	5	13.30	0	0.00	13.30	5	16,586	0.03%
2019/01/22	1	13.25	0	0.00	13.30	1	16,675	0.01%
2019/01/21	13	13.30	0	0.00	13.30	13	16,457	0.08%
2019/01/16	1	13.25	0	0.00	13.30	1	16,779	0.01%
2019/01/15	0	0.00	1	13.45	13.45	-1	16,635	-0.01%
2019/01/14	0	0.00	6	13.35	13.35	-6	16,573	-0.04%
2019/01/11	3	13.30	0	0.00	13.30	3	16,769	0.02%
2019/01/10	5	13.20	1	13.25	13.35	4	16,581	0.02%
2019/01/08	2	13.25	16	13.25	13.25	-14	16,487	-0.08%
2019/01/07	0	0.00	6	13.18	13.35	-6	16,653	-0.04%
2019/01/04	20	13.00	0	0.00	13.00	20	16,888	0.12%
2018/12/28	1	13.05	0	0.00	13.05	1	17,671	0.01%
2018/12/26	18	13.01	0	0.00	12.95	18	17,890	0.10%
2018/12/25	27	13.06	0	0.00	13.05	27	17,653	0.15%
2018/12/24	8	13.16	0	0.00	13.20	8	17,542	0.05%
2018/12/22	14	13.20	0	0.00	13.20	14	17,548	0.08%
2018/12/21	0	0.00	1	13.25	13.25	-1	17,596	-0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/18	5	13.25	0	0.00	13.25	5	17,601	0.03%
2018/12/17	17	13.39	4	13.43	13.35	13	17,599	0.07%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	6	13.40	0.3	13.50	13.45	5.7	17,757	0.03%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	11	13.40	0	0.00	13.35	11	17,429	0.06%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/04	5	13.60	0	0.00	13.65	5	17,242	0.03%
2018/12/03	1	13.70	0	0.00	13.65	1	17,463	0.01%
2018/11/29	4	13.55	0	0.00	13.50	4	17,363	0.02%
2018/11/28	2	13.55	0	0.00	13.55	2	17,095	0.01%
2018/11/27	7	13.48	0	0.00	13.45	7	16,987	0.04%
2018/11/26	13	13.51	0	0.00	13.50	13	17,020	0.08%
2018/11/23	8	13.53	20	13.58	13.50	-12	16,853	-0.07%
2018/11/22	8	13.63	0	0.00	13.60	8	16,676	0.05%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/20	1	13.75	0	0.00	13.75	1	16,426	0.01%
2018/11/19	6	13.90	0	0.00	13.95	6	16,773	0.04%
2018/11/16	0.1	13.90	20	13.88	13.90	-19.9	17,274	-0.12%
2018/11/14	1	13.70	0	0.00	13.80	1	19,334	0.01%
2018/11/13	1	13.65	0	0.00	13.75	1	19,703	0.01%
2018/11/12	12	13.80	0	0.00	13.80	12	19,713	0.06%
2018/11/08	0	0.00	16	14.00	14.05	-16	20,046	-0.08%
2018/11/07	35	13.91	0	0.00	13.95	35	20,139	0.17%
2018/11/06	11	13.94	0	0.00	13.85	11	20,262	0.05%
2018/11/05	0	0.00	2	13.85	13.85	-2	20,550	-0.01%
2018/11/02	1	13.65	0	0.00	13.75	1	20,877	0.00%
2018/11/01	6	13.65	1	13.65	13.70	5	21,114	0.02%
2018/10/31	0	0.00	2	13.68	13.75	-2	21,296	-0.01%
2018/10/30	0	0.00	4	13.43	13.50	-4	21,577	-0.02%
2018/10/29	4	13.35	0	0.00	13.35	4	21,656	0.02%
2018/10/26	3	13.42	5	13.35	13.40	-2	21,831	-0.01%
2018/10/25	8	13.39	36.5	13.39	13.40	-28.5	21,800	-0.13%
2018/10/24	1	13.65	0	0.00	13.65	1	21,778	0.00%
2018/10/23	18	13.76	0	0.00	13.70	18	21,699	0.08%
2018/10/22	2	13.83	0	0.00	13.90	2	21,736	0.01%
2018/10/19	1	13.80	0	0.00	13.75	1	21,778	0.00%
2018/10/18	1	13.90	0	0.00	13.90	1	21,590	0.00%
2018/10/17	4	13.99	0	0.00	13.95	4	21,692	0.02%
2018/10/16	1.2	14.02	0	0.00	14.00	1.2	21,573	0.01%
2018/10/15	43	13.91	0	0.00	13.95	43	21,462	0.20%
2018/10/12	25	13.89	0	0.00	14.15	25	21,219	0.12%
2018/10/11	21	13.96	17	14.01	13.90	4	20,843	0.02%
2018/10/09	5	14.37	5	14.40	14.40	0	20,095	0.00%
2018/10/08	0.3	14.50	6	14.45	14.40	-5.7	20,094	-0.03%
2018/10/05	4	14.48	0	0.00	14.45	4	20,007	0.02%
2018/10/04	1	14.55	0	0.00	14.60	1	19,791	0.01%
2018/10/01	0	0.00	33	14.80	14.85	-33	19,487	-0.17%
2018/09/28	5	14.70	1	14.70	14.75	4	19,516	0.02%
2018/09/27	15	14.72	0	0.00	14.75	15	19,372	0.08%
2018/09/26	0	0.00	1	14.65	14.65	-1	19,114	-0.01%
2018/09/25	0	0.00	1	14.70	14.70	-1	19,208	-0.01%
2018/09/21	0	0.00	5	14.66	14.70	-5	19,115	-0.03%
2018/09/20	2	14.58	7	14.60	14.60	-5	18,765	-0.03%
2018/09/19	1	14.50	8	14.51	14.55	-7	18,727	-0.04%
2018/09/18	1	14.40	3	14.43	14.45	-2	18,652	-0.01%
2018/09/14	5	14.45	0.2	14.45	14.35	4.8	18,691	0.03%
2018/09/11	6	14.03	0	0.00	14.10	6	18,757	0.03%
2018/09/10	1	14.05	3	14.03	14.10	-2	18,765	-0.01%
2018/09/07	24	14.19	0	0.00	14.15	24	18,837	0.13%
2018/09/06	11	14.25	15	14.40	14.25	-4	18,861	-0.02%
2018/09/05	7	14.34	0	0.00	14.30	7	18,788	0.04%
2018/09/03	0.5	14.55	30	14.45	14.45	-29.5	18,874	-0.16%
2018/08/31	0	0.00	1	14.45	14.45	-1	19,079	-0.01%
2018/08/30	11.4	14.40	0	0.00	14.35	11.4	19,020	0.06%
2018/08/29	0	0.00	6	14.45	14.50	-6	19,044	-0.03%
2018/08/28	5	14.45	0	0.00	14.45	5	19,145	0.03%
2018/08/24	20	14.22	0	0.00	14.25	20	19,188	0.10%
2018/08/23	32	14.42	5	14.45	14.35	27	19,121	0.14%
2018/08/22	11	14.50	7	14.51	14.55	4	18,738	0.02%
2018/08/21	0.9	15.35	8	15.34	15.35	-7.1	17,223	-0.04%
2018/08/20	4	15.15	2	15.15	15.10	2	16,252	0.01%
2018/08/17	1	15.05	0	0.00	15.00	1	15,675	0.01%
2018/08/16	0	0.00	150	14.93	14.90	-150	15,468	-0.97%	大賣/鉅額交易
2018/08/15	0	0.00	55	15.00	14.95	-55	15,153	-0.36%
2018/08/13	5	15.04	1	15.00	15.00	4	14,941	0.03%
2018/08/10	5	15.00	3	15.08	15.10	2	14,706	0.01%
2018/08/09	41	14.96	0	15.00	14.90	41	14,439	0.28%
2018/08/08	2	14.95	0.5	15.00	15.00	1.5	14,035	0.01%
2018/08/07	42	14.98	0.9	14.95	14.90	41.1	13,985	0.29%
2018/08/06	0	0.00	20	14.90	14.90	-20	13,871	-0.14%
2018/08/03	50	14.95	0	0.00	15.05	50	13,540	0.37%
2018/08/02	21	14.97	0	0.00	14.95	21	13,596	0.15%
2018/08/01	1	15.05	2	15.00	15.05	-1	13,554	-0.01%
2018/07/31	13	14.95	17	15.00	15.00	-4	13,566	-0.03%
2018/07/26	0	0.00	8	14.88	14.90	-8	13,298	-0.06%
2018/07/24	0	0.00	3	14.77	14.85	-3	13,485	-0.02%
2018/07/23	12	14.65	2	14.70	14.70	10	13,481	0.07%
2018/07/20	0	0.00	16	14.65	14.70	-16	13,498	-0.12%
2018/07/16	0	0.00	20	14.50	14.45	-20	13,464	-0.15%
2018/07/13	0	0.00	0.7	14.60	14.60	-0.7	13,434	-0.01%
2018/07/06	2	14.20	0	0.00	14.15	2	13,456	0.01%
2018/07/04	8	14.30	0	0.00	14.30	8	13,504	0.06%
2018/07/03	1	14.30	0	0.00	14.25	1	13,666	0.01%
2018/06/28	1	14.40	0	0.00	14.35	1	13,709	0.01%
2018/06/27	1	14.40	0	0.00	14.40	1	13,698	0.01%
2018/06/26	0	0.00	1	14.45	14.40	-1	13,809	-0.01%
2018/06/25	5	14.47	0	0.00	14.45	5	13,897	0.04%
2018/06/22	20	14.50	1	14.40	14.40	19	14,053	0.14%
2018/06/20	0	0.00	3	14.42	14.50	-3	14,323	-0.02%
2018/06/19	1	14.40	0	0.00	14.40	1	14,323	0.01%
2018/06/15	0	0.00	7	14.55	14.55	-7	14,339	-0.05%
2018/06/14	17	14.51	0	0.00	14.45	17	14,223	0.12%
2018/06/13	0	0.00	0.6	14.75	14.75	-0.6	14,065	0.00%
2018/06/12	1	14.85	0	0.00	14.75	1	14,389	0.01%
2018/06/11	1	14.90	1	14.90	14.85	0	14,257	0.00%
2018/06/08	0	0.00	10	14.90	14.95	-10	14,340	-0.07%
2018/06/07	1	14.95	1	15.05	15.05	0	14,243	0.00%
2018/06/06	0	0.00	12	14.98	15.00	-12	14,228	-0.08%
2018/06/05	0	0.00	4	14.94	15.00	-4	14,115	-0.03%
2018/05/30	3	14.58	4	14.64	14.55	-1	13,274	-0.01%
2018/05/24	0	0.00	6	14.85	14.85	-6	13,445	-0.04%
2018/05/23	5.8	14.80	1	14.80	14.80	4.8	13,557	0.04%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/21	0	0.00	1	14.85	14.90	-1	13,831	-0.01%
2018/05/18	1	14.80	0	0.00	14.80	1	13,868	0.01%
2018/05/17	10	14.80	20	14.76	14.70	-10	13,999	-0.07%
2018/05/16	0	0.00	10	14.70	14.70	-10	14,038	-0.07%
2018/05/15	1	14.60	3	14.55	14.60	-2	14,658	-0.01%
2018/05/11	0	0.00	7.7	14.55	14.60	-7.7	15,514	-0.05%
2018/05/10	2.2	14.50	38	14.50	14.45	-35.8	15,325	-0.23%
2018/05/09	0	0.00	2	14.45	14.50	-2	15,161	-0.01%
2018/05/07	3	14.40	0	0.00	14.45	3	15,099	0.02%
2018/05/04	4	14.35	0	0.00	14.35	4	15,118	0.03%
2018/05/03	25	14.39	0	0.00	14.35	25	15,080	0.17%
2018/04/30	0	0.00	1	14.35	14.45	-1	15,189	-0.01%
2018/04/27	35	14.25	20	14.25	14.35	15	15,086	0.10%
2018/04/26	0	0.00	15	14.22	14.20	-15	15,067	-0.10%
2018/04/23	0	0.00	18	14.34	14.40	-18	15,479	-0.12%
2018/04/19	1	14.20	1	14.30	14.30	0	15,652	0.00%
2018/04/18	1	14.20	0	0.00	14.20	1	15,680	0.01%
2018/04/17	8	14.15	0	0.00	14.20	8	15,783	0.05%
2018/04/16	3	14.20	0	0.00	14.25	3	15,884	0.02%
2018/04/12	30	14.25	0	0.00	14.30	30	16,449	0.18%
2018/04/10	2	14.15	1	14.30	14.30	1	16,733	0.01%
2018/04/09	1	14.05	0	0.00	14.10	1	16,726	0.01%
2018/04/03	36	14.08	0	0.00	14.10	36	16,906	0.21%
2018/03/30	25	14.30	0	0.00	14.30	25	16,996	0.15%
2018/03/28	3	14.50	0	0.00	14.35	3	16,653	0.02%
2018/03/27	0	0.00	35	14.50	14.55	-35	16,650	-0.21%
2018/03/26	5	14.30	0	0.00	14.35	5	16,445	0.03%
2018/03/23	2	14.20	0	0.00	14.30	2	16,483	0.01%
2018/03/22	1	14.45	0	0.00	14.45	1	16,264	0.01%
2018/03/21	0	0.00	2	14.50	14.55	-2	16,201	-0.01%
2018/03/19	1	14.45	5	14.50	14.50	-4	16,415	-0.02%
2018/03/16	1	14.30	0	0.00	14.35	1	16,305	0.01%
2018/03/15	0	0.00	15	14.40	14.40	-15	16,103	-0.09%
2018/03/14	36	14.30	2	14.35	14.40	34	16,117	0.21%
2018/03/13	2	14.05	0	0.00	14.20	2	16,075	0.01%
2018/03/12	0	0.00	1	14.05	14.10	-1	16,091	-0.01%
2018/03/09	0	0.00	3	13.95	13.90	-3	16,094	-0.02%
2018/03/08	0	0.00	30	13.95	13.95	-30	16,248	-0.18%
2018/03/06	0.7	14.00	0	0.00	14.00	0.7	16,793	0.00%
2018/03/05	1.5	13.97	0	0.00	13.95	1.5	17,297	0.01%
2018/03/02	16	14.00	0	0.00	14.00	16	17,291	0.09%
2018/02/27	0	0.00	1	14.20	14.20	-1	17,216	-0.01%
2018/02/26	30	14.10	0	0.00	14.10	30	17,084	0.18%
2018/02/23	5	14.05	6	14.10	14.20	-1	16,978	-0.01%
2018/02/22	43	13.86	0	0.00	13.90	43	17,347	0.25%
2018/02/21	1	14.00	0	0.00	14.00	1	17,795	0.01%
2018/02/09	0	0.00	0.6	13.65	13.60	-0.6	17,554	0.00%
2018/02/08	8	13.71	33	13.80	13.65	-25	17,330	-0.14%
2018/02/07	5	13.50	20	13.90	13.50	-15	17,154	-0.09%
2018/02/06	5.5	13.46	10	13.98	13.45	-4.5	16,510	-0.03%
2018/02/05	4	14.33	11	14.30	14.30	-7	15,559	-0.04%
2018/02/01	0	0.00	1	14.70	14.70	-1	15,462	-0.01%
2018/01/31	0	14.65	0	0.00	14.70	0	15,511	0.00%
2018/01/26	0	0.00	5	14.80	14.75	-5	15,180	-0.03%
2018/01/25	0	0.00	21	14.75	14.80	-21	15,167	-0.14%
2018/01/24	0	0.00	50	14.65	14.70	-50	14,936	-0.33%
2018/01/23	1	14.75	0	0.00	14.75	1	14,840	0.01%
2018/01/22	1	14.75	2	14.80	14.80	-1	14,771	-0.01%
2018/01/18	0	0.00	13	14.79	14.75	-13	14,634	-0.09%
2018/01/17	5	14.55	21	14.64	14.65	-16	14,314	-0.11%
2018/01/16	0	0.00	5	14.55	14.60	-5	14,070	-0.04%
2018/01/12	0	0.00	31	14.52	14.55	-31	13,894	-0.22%
2018/01/11	0	0.00	1	14.55	14.55	-1	13,779	-0.01%
2018/01/10	4	14.50	10	14.55	14.55	-6	13,873	-0.04%
2018/01/09	0	0.00	7	14.45	14.50	-7	13,695	-0.05%
2018/01/08	0	0.00	7	14.33	14.40	-7	13,508	-0.05%
2018/01/05	0	0.00	1	14.15	14.20	-1	13,336	-0.01%
2018/01/04	3	14.07	0	0.00	14.05	3	13,532	0.02%
2018/01/03	1	14.05	0.4	14.05	14.10	0.6	13,634	0.00%
2018/01/02	0	0.00	15	13.92	14.00	-15	13,521	-0.11%