台新金 (2887)-元富-成功券商分點個股進出

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
17.85
漲跌
▲0.25
漲幅
+1.42%
成交量
37,337張
產業
上市金融類股▲3.37%
1889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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	30.4	17.95	45	17.91	17.85	-14.6	15,211	-0.10%
2024/04/26	5.1	17.70	0	0.00	17.60	5.1	14,926	0.03%
2024/04/25	3.2	17.55	0	0.00	17.45	3.2	15,025	0.02%
2024/04/24	2.1	17.70	0	0.00	17.65	2.1	15,211	0.01%
2024/04/23	3	17.70	0	0.00	17.70	3	15,631	0.02%
2024/04/22	20.3	17.58	19.3	17.61	17.65	1	15,962	0.01%
2024/04/19	20.9	17.39	0	0.00	17.35	20.9	15,924	0.13%
2024/04/18	5.2	17.55	0	0.00	17.60	5.2	15,600	0.03%
2024/04/17	19	17.54	2	17.55	17.55	17	15,465	0.11%
2024/04/16	62.1	17.50	5	17.48	17.40	57.1	15,357	0.37%
2024/04/15	6.4	17.87	3	17.90	17.85	3.4	14,865	0.02%
2024/04/12	15.2	17.91	0	0.00	17.90	15.2	14,797	0.10%
2024/04/11	6.1	18.01	0	0.00	18.00	6.1	14,551	0.04%
2024/04/10	3.6	18.12	0	0.00	18.10	3.6	14,512	0.02%
2024/04/09	0	18.10	2.2	18.15	18.10	-2.2	14,490	-0.02%
2024/04/08	10.6	18.07	2	18.10	18.05	8.6	14,371	0.06%
2024/04/03	11.2	17.95	0	0.00	17.90	11.2	14,267	0.08%
2024/04/02	2.7	18.08	7	18.05	18.05	-4.3	14,268	-0.03%
2024/04/01	30	18.05	137	18.05	18.05	-107	14,313	-0.75%	大賣/鉅額交易
2024/03/29	4.2	18.00	2	18.10	18.00	2.2	14,282	0.02%
2024/03/28	17.1	17.99	1	17.95	17.95	16	14,097	0.11%
2024/03/27	7	18.05	1	18.00	18.05	6	14,000	0.04%
2024/03/26	9.2	18.00	0.7	18.05	18.05	8.5	14,045	0.06%
2024/03/25	3.2	17.96	0	0.00	17.95	3.2	14,023	0.02%
2024/03/22	5	18.00	18	18.00	18.05	-13	14,188	-0.09%
2024/03/21	3.3	18.00	15	18.04	18.05	-11.7	14,184	-0.08%
2024/03/20	4.4	17.88	0	0.00	17.85	4.4	14,344	0.03%
2024/03/19	17.5	17.90	1.5	17.93	17.90	16	14,461	0.11%
2024/03/18	1.8	18.13	0	0.00	18.10	1.8	14,282	0.01%
2024/03/15	6.4	18.02	0	18.10	18.15	6.4	14,187	0.05%
2024/03/14	12.2	18.11	5	18.15	18.20	7.2	13,639	0.05%
2024/03/13	3.3	17.84	0	0.00	17.95	3.3	13,230	0.02%
2024/03/12	20.2	17.90	6	17.92	17.90	14.2	13,031	0.11%
2024/03/11	11	17.83	0	0.00	17.80	11	12,987	0.08%
2024/03/08	24.3	17.62	24	17.75	17.85	0.3	12,960	0.00%
2024/03/07	8.3	17.67	1.2	17.74	17.70	7.1	12,762	0.06%
2024/03/06	9.7	17.69	24	17.69	17.70	-14.3	12,726	-0.11%
2024/03/05	2.1	17.35	0	0.00	17.30	2.1	12,922	0.02%
2024/03/04	1.4	17.36	10	17.35	17.35	-8.6	12,936	-0.07%
2024/03/01	1.3	17.31	6	17.35	17.35	-4.8	13,014	-0.04%
2024/02/29	7.1	17.33	1	17.25	17.40	6.1	12,970	0.05%
2024/02/27	133.3	17.25	0	0.00	17.25	133.3	12,722	1.05%	大買/鉅額交易
2024/02/26	4.2	17.30	0	0.00	17.25	4.2	12,521	0.03%
2024/02/23	0.1	17.35	34	17.30	17.30	-33.9	12,491	-0.27%
2024/02/22	0.2	17.50	1	17.40	17.40	-0.8	12,768	-0.01%
2024/02/21	0.2	17.45	5	17.40	17.45	-4.8	12,805	-0.04%
2024/02/20	4.5	17.31	11.1	17.38	17.35	-6.6	12,877	-0.05%
2024/02/19	4.5	17.28	0	0.00	17.35	4.5	12,892	0.03%
2024/02/16	6.6	17.20	0	0.00	17.15	6.6	13,054	0.05%
2024/02/15	15.4	17.18	12	17.20	17.15	3.4	12,978	0.03%
2024/02/05	1.2	17.12	5	17.15	17.10	-3.8	12,700	-0.03%
2024/02/02	4.6	17.19	1.4	17.22	17.20	3.1	12,592	0.02%
2024/02/01	2.2	17.20	1	17.30	17.25	1.2	12,547	0.01%
2024/01/31	0.3	17.20	0	0.00	17.15	0.3	12,472	0.00%
2024/01/30	5.2	17.20	0	0.00	17.15	5.2	12,405	0.04%
2024/01/29	0.2	17.45	6	17.40	17.35	-5.8	12,384	-0.05%
2024/01/26	0	0.00	1	17.35	17.40	-1	12,414	-0.01%
2024/01/25	0.3	17.29	2	17.25	17.20	-1.7	12,448	-0.01%
2024/01/24	9.2	17.23	40.6	17.20	17.20	-31.4	12,455	-0.25%
2024/01/23	50	17.05	0.5	17.15	17.05	49.5	12,547	0.39%
2024/01/22	18.1	17.05	0	0.00	17.00	18.1	12,592	0.14%
2024/01/19	4.4	17.14	0	0.00	17.10	4.4	12,352	0.04%
2024/01/18	7.5	17.03	1	17.10	17.00	6.5	12,316	0.05%
2024/01/17	15.5	17.12	0	0.00	17.00	15.5	12,096	0.13%
2024/01/16	23.9	17.38	4.1	17.35	17.30	19.8	11,685	0.17%
2024/01/15	8.5	17.63	0	0.00	17.60	8.5	11,373	0.08%
2024/01/12	10.2	17.68	1	17.65	17.65	9.2	11,592	0.08%
2024/01/11	3.8	17.80	0	0.00	17.80	3.8	11,521	0.03%
2024/01/10	6.9	17.85	0	0.00	17.80	6.9	11,572	0.06%
2024/01/09	2	17.88	0	0.00	17.85	2	11,616	0.02%
2024/01/08	1.9	17.99	4	18.01	17.95	-2.1	11,642	-0.02%
2024/01/05	2.4	17.86	0	0.00	17.85	2.4	11,664	0.02%
2024/01/04	0.9	17.86	2.3	17.94	17.85	-1.4	11,833	-0.01%
2024/01/03	2.1	17.85	0	0.00	17.85	2.1	12,183	0.02%
2024/01/02	2	18.02	0	0.00	18.05	2	12,114	0.02%
2023/12/29	0	0.00	6.2	18.10	18.10	-6.2	12,174	-0.05%
2023/12/28	11.2	18.01	11.9	18.07	18.10	-0.7	12,355	-0.01%
2023/12/27	0	0.00	9	18.00	17.95	-9	12,236	-0.07%
2023/12/26	0	17.90	3	17.90	17.90	-3	12,182	-0.02%
2023/12/25	0.3	17.80	2.8	17.75	17.80	-2.5	12,226	-0.02%
2023/12/22	2.2	17.75	0	0.00	17.75	2.2	12,341	0.02%
2023/12/21	2.5	17.69	1.1	17.80	17.75	1.4	12,393	0.01%
2023/12/20	7.4	17.76	0	0.00	17.70	7.4	12,352	0.06%
2023/12/19	1.5	17.73	0.2	17.80	17.75	1.3	12,298	0.01%
2023/12/18	3.9	17.86	72.1	17.88	17.85	-68.2	12,356	-0.55%
2023/12/15	7	17.90	200	18.00	17.85	-193	12,346	-1.56%	大賣/鉅額交易
2023/12/14	3.3	18.05	251	18.05	18.10	-247.8	11,974	-2.07%	大賣/鉅額交易
2023/12/13	9.1	17.93	0.9	17.95	17.95	8.2	11,809	0.07%
2023/12/12	0.2	17.95	130	18.00	18.00	-129.8	12,162	-1.07%	大賣/鉅額交易
2023/12/11	1.5	18.00	4.4	17.95	18.00	-2.9	12,318	-0.02%
2023/12/08	2.2	17.90	300	17.92	17.90	-297.8	12,307	-2.42%	大賣/鉅額交易
2023/12/07	0.3	18.00	0	0.00	18.00	0.3	12,294	0.00%
2023/12/06	1.9	18.01	0	0.00	18.00	1.9	12,337	0.02%
2023/12/05	0.1	18.00	0	0.00	17.90	0.1	12,315	0.00%
2023/12/04	5.9	18.01	0	0.00	18.00	5.9	12,347	0.05%
2023/12/01	7.1	18.02	1	18.00	18.00	6.1	12,427	0.05%
2023/11/30	2	18.05	5	18.30	18.30	-3	12,330	-0.02%
2023/11/29	14	18.07	2	18.10	18.05	12	11,815	0.10%
2023/11/28	5.1	18.10	2	18.18	18.15	3.1	11,684	0.03%
2023/11/27	0.2	18.05	5	18.10	18.05	-4.8	11,840	-0.04%
2023/11/24	0	0.00	1	18.05	18.10	-1	11,906	-0.01%
2023/11/22	2.4	18.15	1	18.15	18.10	1.4	12,042	0.01%
2023/11/21	0.2	18.20	28.2	18.12	18.30	-28	12,090	-0.23%
2023/11/20	0.4	18.05	2	17.95	18.05	-1.6	11,794	-0.01%
2023/11/17	0	18.00	0	0.00	18.00	0	11,754	0.00%
2023/11/16	1.3	18.00	8	18.05	18.05	-6.7	11,635	-0.06%
2023/11/15	1.3	17.95	5	17.95	18.00	-3.7	11,566	-0.03%
2023/11/14	9.2	17.77	0	0.00	17.85	9.2	11,403	0.08%
2023/11/13	0.4	17.80	1.1	17.75	17.80	-0.7	11,644	-0.01%
2023/11/10	1.4	17.75	0	0.00	17.70	1.4	11,971	0.01%
2023/11/08	0	0.00	4	17.85	17.85	-4	12,371	-0.03%
2023/11/07	0	17.85	1	17.75	17.80	-1	12,486	-0.01%
2023/11/06	5.5	17.90	13	17.84	17.85	-7.5	12,560	-0.06%
2023/11/03	0	17.65	0	0.00	17.65	0	12,458	0.00%
2023/11/02	0.2	17.50	0	0.00	17.55	0.2	12,514	0.00%
2023/11/01	0.3	17.25	0	0.00	17.25	0.3	12,486	0.00%
2023/10/31	2.6	17.24	0	0.00	17.25	2.6	12,588	0.02%
2023/10/30	14.2	17.28	0	0.00	17.35	14.2	12,795	0.11%
2023/10/27	2.2	17.50	15	17.45	17.45	-12.8	12,687	-0.10%
2023/10/26	15.3	17.41	0	0.00	17.40	15.3	12,998	0.12%
2023/10/25	0.2	17.60	4	17.56	17.60	-3.8	13,029	-0.03%
2023/10/24	4.2	17.52	0.1	17.60	17.60	4.1	13,323	0.03%
2023/10/23	10.3	17.60	1.9	17.65	17.60	8.4	13,889	0.06%
2023/10/20	11.4	17.50	0	0.00	17.75	11.4	14,553	0.08%
2023/10/18	0.1	17.87	0	0.00	17.90	0.1	14,787	0.00%
2023/10/17	0.2	17.90	6	17.80	17.85	-5.8	14,959	-0.04%
2023/10/16	2.3	17.95	1	17.85	17.90	1.3	15,150	0.01%
2023/10/13	12.1	17.89	0	0.00	17.90	12.1	15,439	0.08%
2023/10/12	0.6	18.00	5	18.00	18.00	-4.4	15,603	-0.03%
2023/10/11	6.2	17.82	1	17.75	17.80	5.2	15,620	0.03%
2023/10/06	0.4	17.81	2.4	17.85	17.75	-1.9	15,340	-0.01%
2023/10/05	1.1	17.65	0	0.00	17.65	1.1	15,440	0.01%
2023/10/04	7.7	17.59	0	0.00	17.60	7.7	15,467	0.05%
2023/10/03	5.5	17.76	0	0.00	17.80	5.5	15,401	0.04%
2023/10/02	4.2	17.85	0	0.00	17.85	4.2	15,831	0.03%
2023/09/28	0.2	17.90	0	0.00	17.90	0.2	16,289	0.00%
2023/09/27	5	17.82	2	17.95	17.90	3	16,292	0.02%
2023/09/26	2	17.80	0	0.00	17.80	2	16,234	0.01%
2023/09/25	1.1	17.85	0	0.00	17.85	1.1	16,194	0.01%
2023/09/22	4	17.76	0	0.00	17.75	4	16,425	0.02%
2023/09/21	14.3	17.77	1.2	17.89	17.80	13.1	16,478	0.08%
2023/09/20	34.4	18.05	8.8	18.09	18.00	25.6	16,294	0.16%
2023/09/19	3	18.10	0	0.00	18.10	3	16,307	0.02%
2023/09/18	1.3	18.25	0	0.00	18.20	1.3	16,455	0.01%
2023/09/15	0.4	18.20	2	18.15	18.30	-1.6	16,608	-0.01%
2023/09/14	1	18.05	9.1	18.05	18.15	-8.1	16,338	-0.05%
2023/09/13	9.3	17.80	22	17.75	17.80	-12.8	16,301	-0.08%
2023/09/12	7.1	17.76	5	17.75	17.85	2.1	16,570	0.01%
2023/09/11	9.1	17.72	11	17.75	17.75	-1.9	16,623	-0.01%
2023/09/08	3.7	17.73	0	0.00	17.75	3.7	16,706	0.02%
2023/09/07	14.2	17.77	1	17.80	17.75	13.2	16,902	0.08%
2023/09/06	8	17.89	0.5	17.95	17.85	7.5	17,075	0.04%
2023/09/05	3	17.95	0	0.00	17.95	3	17,214	0.02%
2023/09/04	3.1	18.00	11.5	18.00	18.00	-8.4	17,298	-0.05%
2023/09/01	6.1	17.92	0	0.00	17.90	6.1	17,433	0.04%
2023/08/31	24.3	17.90	2.2	18.01	17.80	22.1	17,611	0.13%
2023/08/30	3.7	18.07	5.3	18.08	18.05	-1.6	17,572	-0.01%
2023/08/29	5	17.95	2	17.95	17.95	3	17,659	0.02%
2023/08/28	4.1	17.87	2.1	17.92	17.80	2	17,779	0.01%
2023/08/25	8	17.78	0.3	17.89	17.75	7.8	18,306	0.04%
2023/08/24	2	17.80	3	17.80	17.80	-1	18,424	-0.01%
2023/08/23	6	17.84	0	0.00	17.75	6	18,420	0.03%
2023/08/22	6.1	17.77	1	17.80	17.80	5.1	18,493	0.03%
2023/08/21	9.4	17.77	0	0.00	17.80	9.4	18,684	0.05%
2023/08/18	19.7	17.69	1.5	17.72	17.65	18.1	18,774	0.10%
2023/08/17	14.1	17.44	0	0.00	17.60	14.1	18,912	0.07%
2023/08/16	8.8	17.60	1	17.60	17.65	7.8	18,805	0.04%
2023/08/15	6	17.99	0	0.00	17.90	6	18,815	0.03%
2023/08/14	3.1	18.06	2	18.10	18.10	1.1	18,946	0.01%
2023/08/11	0.3	18.35	4	18.35	18.35	-3.7	19,084	-0.02%
2023/08/10	6.5	18.26	0.2	18.30	18.20	6.2	19,166	0.03%
2023/08/09	0	18.35	2	18.30	18.30	-2	19,246	-0.01%
2023/08/08	2.1	18.16	1.1	18.21	18.15	1	19,430	0.01%
2023/08/07	0.4	18.30	0	0.00	18.30	0.4	19,599	0.00%
2023/08/04	2	18.20	0	0.00	18.20	2	19,726	0.01%
2023/08/02	3	18.19	0	18.30	18.20	3	19,825	0.02%
2023/08/01	1.5	18.30	2	18.30	18.35	-0.5	20,109	0.00%
2023/07/28	1.2	18.39	4.1	18.30	18.30	-3	19,804	-0.01%
2023/07/27	7	18.35	10	18.28	18.35	-3	19,669	-0.02%
2023/07/26	7.2	18.35	7.2	18.42	18.40	0	19,388	0.00%
2023/07/25	20.2	19.20	39	19.25	19.30	-18.8	18,844	-0.10%
2023/07/24	24.1	19.17	154	19.15	19.15	-130	18,061	-0.72%	大賣/鉅額交易
2023/07/21	6	19.29	0	0.00	19.25	6	17,763	0.03%
2023/07/20	107.2	19.30	1	19.35	19.35	106.2	17,628	0.60%	大買/鉅額交易
2023/07/19	6.9	19.28	0	19.40	19.25	6.8	17,394	0.04%
2023/07/18	15	19.40	6.4	19.39	19.40	8.6	17,223	0.05%
2023/07/17	1.1	19.20	1	19.05	19.20	0.1	16,966	0.00%
2023/07/14	5.3	18.95	0	0.00	19.05	5.3	16,817	0.03%
2023/07/13	2.1	18.85	1	18.90	18.85	1.1	16,762	0.01%
2023/07/12	10	18.80	3	18.80	18.85	7	16,749	0.04%
2023/07/11	1.3	18.77	2.1	18.85	18.85	-0.8	16,703	0.00%
2023/07/10	3.9	18.41	7	18.49	18.35	-3.1	16,760	-0.02%
2023/07/07	20.7	18.22	0	0.00	18.25	20.7	16,722	0.12%
2023/07/06	3.5	18.49	0	0.00	18.50	3.5	16,296	0.02%
2023/07/05	0.2	18.90	0	0.00	18.90	0.2	15,851	0.00%
2023/07/04	5.1	18.95	0	0.00	18.90	5.1	15,812	0.03%
2023/07/03	4.6	18.95	1	18.95	19.00	3.6	15,921	0.02%
2023/06/30	1.3	18.94	0	0.00	18.90	1.3	16,122	0.01%
2023/06/29	3	18.97	0	0.00	19.00	3	15,940	0.02%
2023/06/28	16.1	19.05	0	0.00	19.05	16.1	15,971	0.10%
2023/06/27	20	19.20	0	19.10	19.10	20	15,953	0.13%
2023/06/26	5.4	19.20	3.2	19.10	19.15	2.2	15,913	0.01%
2023/06/21	0	19.05	1	19.05	19.15	-1	15,828	-0.01%
2023/06/20	0.5	18.95	3	19.00	19.00	-2.5	15,758	-0.02%
2023/06/19	0.2	18.90	0.2	18.90	18.90	0	15,734	0.00%
2023/06/16	2.5	18.98	38	18.97	19.00	-35.5	15,604	-0.23%
2023/06/15	0.9	19.05	0	0.00	19.00	0.9	15,277	0.01%
2023/06/14	30.2	19.10	31	19.00	19.10	-0.8	15,328	-0.01%
2023/06/13	2.1	18.95	10.6	18.95	19.00	-8.5	15,594	-0.05%
2023/06/12	2.6	19.00	1	19.00	19.00	1.6	15,505	0.01%
2023/06/09	290	19.03	11.1	19.02	19.05	278.9	15,373	1.81%	大買/鉅額交易
2023/06/08	85.1	18.80	6	18.81	18.85	79.1	15,354	0.52%
2023/06/07	70.2	18.75	1	18.75	18.80	69.2	15,447	0.45%
2023/06/06	230.2	18.70	0	0.00	18.65	230.2	15,425	1.49%	大買/鉅額交易
2023/06/05	114.3	18.65	1.7	18.68	18.65	112.6	15,289	0.74%	大買/鉅額交易
2023/06/02	3.1	18.40	20.1	18.35	18.45	-17	14,997	-0.11%
2023/06/01	1.1	18.35	0	0.00	18.35	1.1	14,973	0.01%
2023/05/31	1.4	18.36	1	18.50	18.35	0.4	14,857	0.00%
2023/05/30	2.3	18.44	0	0.00	18.45	2.3	14,350	0.02%
2023/05/29	2.1	18.40	20	18.45	18.40	-17.9	14,320	-0.13%
2023/05/26	0	18.45	0	0.00	18.35	0	14,433	0.00%
2023/05/25	41.5	18.40	0	0.00	18.35	41.5	14,407	0.29%
2023/05/24	15	18.70	11	18.62	18.70	4	14,324	0.03%
2023/05/23	5.1	18.50	8	18.69	18.75	-2.9	14,269	-0.02%
2023/05/22	1	18.50	1.5	18.53	18.55	-0.5	14,224	0.00%
2023/05/19	30	18.35	1	18.40	18.45	29	14,108	0.21%
2023/05/18	2	18.43	17.7	18.42	18.45	-15.7	13,810	-0.11%
2023/05/17	2.5	18.48	8.1	18.54	18.50	-5.6	13,565	-0.04%
2023/05/16	0.8	18.30	0.2	18.30	18.40	0.6	13,236	0.00%
2023/05/15	4.8	18.13	0.1	18.15	18.15	4.7	13,112	0.04%
2023/05/11	2	18.22	15	18.21	18.30	-13	12,811	-0.10%
2023/05/10	0.9	18.10	3.1	18.10	18.10	-2.2	12,569	-0.02%
2023/05/09	4	18.00	24	17.99	18.05	-20	12,450	-0.16%
2023/05/08	17.3	18.02	15.2	18.05	17.95	2.1	12,451	0.02%
2023/05/05	2.2	17.55	2.1	17.50	17.55	0.1	11,896	0.00%
2023/05/04	0	17.30	0	17.30	17.35	0	11,959	0.00%
2023/05/03	0	17.30	2	17.30	17.30	-2	12,121	-0.02%
2023/05/02	6.5	17.33	3.4	17.30	17.35	3.1	12,515	0.02%
2023/04/28	1	17.25	3	17.20	17.30	-2	13,234	-0.02%
2023/04/27	1.1	17.15	0	0.00	17.20	1.1	13,202	0.01%
2023/04/26	0	0.00	3	17.15	17.25	-3	13,306	-0.02%
2023/04/25	3	17.08	6	17.17	17.10	-3	13,272	-0.02%
2023/04/24	1.7	17.20	0	0.00	17.20	1.7	13,242	0.01%
2023/04/21	1	17.00	0	17.00	17.15	1	13,345	0.01%
2023/04/20	2.5	16.99	1	17.05	17.05	1.5	13,389	0.01%
2023/04/19	0	0.00	0	17.25	17.15	0	13,584	0.00%
2023/04/18	1.2	17.20	1	17.25	17.25	0.2	13,559	0.00%
2023/04/17	1.7	17.20	6	17.15	17.20	-4.3	13,584	-0.03%
2023/04/14	14.2	17.05	40	17.10	17.15	-25.8	13,573	-0.19%
2023/04/13	10.1	17.00	20	16.97	17.10	-10	13,492	-0.07%
2023/04/12	0	16.90	1.4	16.89	16.95	-1.4	13,471	-0.01%
2023/04/11	0	16.80	1.3	16.79	16.80	-1.3	13,485	-0.01%
2023/04/10	1.6	16.68	31	16.66	16.70	-29.4	13,434	-0.22%
2023/04/07	0.1	16.65	20	16.65	16.65	-19.9	13,413	-0.15%
2023/04/06	0.6	16.65	0	16.70	16.65	0.6	13,351	0.00%
2023/03/31	0.4	16.55	23	16.55	16.60	-22.6	13,222	-0.17%
2023/03/30	1.4	16.43	0	0.00	16.40	1.4	13,032	0.01%
2023/03/29	0.3	16.40	2.5	16.45	16.40	-2.2	12,965	-0.02%
2023/03/28	0	0.00	15	16.45	16.40	-15	12,936	-0.12%
2023/03/27	0.1	16.50	11	16.45	16.45	-10.9	13,154	-0.08%
2023/03/24	1.6	16.43	10	16.50	16.50	-8.4	13,338	-0.06%
2023/03/23	0.2	16.36	16	16.39	16.50	-15.8	13,318	-0.12%
2023/03/22	0.8	16.25	6	16.25	16.30	-5.2	13,301	-0.04%
2023/03/21	1.3	16.06	10	16.10	16.05	-8.7	13,431	-0.06%
2023/03/20	1.3	16.00	0	0.00	15.95	1.3	13,557	0.01%
2023/03/17	1	15.80	7	15.92	16.00	-6	13,642	-0.04%
2023/03/16	11.2	15.66	3	15.72	15.60	8.2	13,590	0.06%
2023/03/15	10	15.97	3	16.03	15.85	7	13,437	0.05%
2023/03/14	11.5	15.85	8	15.85	15.85	3.5	13,466	0.03%
2023/03/13	11.4	15.95	1.3	15.92	16.15	10.1	13,336	0.08%
2023/03/10	21.5	16.19	3	16.15	16.15	18.5	13,157	0.14%
2023/03/09	32.1	16.40	20	16.45	16.45	12.1	13,143	0.09%
2023/03/08	21.1	16.42	10	16.45	16.50	11.1	13,735	0.08%
2023/03/07	3.1	16.48	11	16.45	16.50	-7.9	13,888	-0.06%
2023/03/06	2.4	16.32	0	0.00	16.40	2.4	14,024	0.02%
2023/03/03	10.5	16.25	0	0.00	16.30	10.5	14,048	0.07%
2023/03/02	0.2	16.33	0.1	16.34	16.35	0.1	14,129	0.00%
2023/03/01	2.2	16.36	3	16.38	16.35	-0.8	14,146	-0.01%
2023/02/24	20.3	16.48	13	16.50	16.45	7.3	14,069	0.05%
2023/02/23	0.1	16.55	0	0.00	16.55	0.1	13,957	0.00%
2023/02/22	1	16.40	2	16.48	16.55	-1	13,983	-0.01%
2023/02/21	21.5	16.50	13	16.50	16.55	8.5	13,997	0.06%
2023/02/20	10.7	16.60	8	16.63	16.60	2.7	14,097	0.02%
2023/02/17	1.8	16.34	0.2	16.35	16.40	1.5	14,088	0.01%
2023/02/16	0.2	16.30	3	16.30	16.25	-2.8	14,384	-0.02%
2023/02/15	0.3	16.30	0	0.00	16.25	0.3	14,727	0.00%
2023/02/14	0.5	16.35	0	0.00	16.35	0.5	14,756	0.00%
2023/02/13	0.1	16.28	0	0.00	16.30	0.1	14,931	0.00%
2023/02/10	3.4	16.14	0	0.00	16.15	3.4	14,936	0.02%
2023/02/09	3	16.13	1	16.20	16.20	2	15,105	0.01%
2023/02/08	12.1	16.07	1	16.10	16.10	11.1	15,129	0.07%
2023/02/07	2.6	16.15	0.1	16.25	16.10	2.5	15,186	0.02%
2023/02/06	1.3	16.29	1	16.25	16.15	0.3	15,170	0.00%
2023/02/03	1	16.30	18.5	16.21	16.30	-17.4	15,075	-0.12%
2023/02/02	3	16.10	1	16.15	16.25	2	15,352	0.01%
2023/02/01	1.5	16.17	1.2	16.24	16.25	0.3	15,289	0.00%
2023/01/31	7.4	16.43	0	0.00	16.25	7.4	15,294	0.05%
2023/01/30	1.5	16.36	20.2	16.32	16.70	-18.7	15,051	-0.12%
2023/01/17	1	15.75	7.2	15.80	15.80	-6.2	14,385	-0.04%
2023/01/16	2.5	15.78	32	15.75	15.80	-29.5	14,411	-0.20%
2023/01/13	0.1	15.65	4.1	15.74	15.70	-4	14,392	-0.03%
2023/01/12	0.1	15.60	3	15.55	15.55	-2.9	14,962	-0.02%
2023/01/11	1	15.60	2	15.60	15.60	-1	15,264	-0.01%
2023/01/10	4.5	15.58	11	15.67	15.70	-6.5	15,273	-0.04%
2023/01/09	0.3	15.60	26	15.53	15.65	-25.7	15,354	-0.17%
2023/01/06	0.1	15.40	2.9	15.40	15.35	-2.7	15,292	-0.02%
2023/01/05	0.3	15.35	0	0.00	15.40	0.3	15,567	0.00%
2023/01/03	2	15.03	0	0.00	15.10	2	15,843	0.01%
2022/12/30	2	15.15	14	15.14	15.10	-12	15,943	-0.08%
2022/12/29	2	14.95	8.1	14.89	15.05	-6.1	15,880	-0.04%
2022/12/28	6	15.10	0	0.00	15.05	6	15,941	0.04%
2022/12/27	0.5	15.20	2	15.20	15.20	-1.5	16,150	-0.01%
2022/12/26	5.3	15.20	0	0.00	15.10	5.3	16,362	0.03%
2022/12/22	0	0.00	23	15.16	15.20	-23	17,096	-0.13%
2022/12/21	0.1	15.00	0	0.00	15.05	0.1	17,462	0.00%
2022/12/20	3.6	15.08	1	15.15	15.00	2.6	17,669	0.01%
2022/12/19	0.1	15.25	7	15.19	15.25	-6.9	17,914	-0.04%
2022/12/16	0.3	15.05	5	15.00	15.00	-4.7	17,808	-0.03%
2022/12/15	1.1	15.10	1	15.15	15.10	0.1	17,895	0.00%
2022/12/14	1.3	15.06	6	15.09	15.10	-4.7	18,180	-0.03%
2022/12/13	0.1	14.95	2	15.00	14.95	-1.9	18,267	-0.01%
2022/12/12	8.5	14.90	0	0.00	14.90	8.5	18,118	0.05%
2022/12/09	10	14.95	5	15.01	15.05	5	18,529	0.03%
2022/12/08	1.1	14.86	0	0.00	14.80	1.1	18,594	0.01%
2022/12/07	2.3	15.06	21.5	15.00	15.10	-19.2	18,646	-0.10%
2022/12/06	0	14.75	4.7	14.80	14.65	-4.7	18,482	-0.03%
2022/12/05	1.2	14.90	25	14.94	14.85	-23.8	18,487	-0.13%
2022/12/02	0	0.00	0.9	15.10	14.90	-0.9	18,794	0.00%
2022/12/01	1	15.10	0	0.00	15.10	1	19,241	0.01%
2022/11/30	0	0.00	6.2	15.16	15.15	-6.2	19,201	-0.03%
2022/11/29	0.3	15.00	10	14.90	15.00	-9.7	18,666	-0.05%
2022/11/28	0	0.00	5	14.75	14.65	-5	18,704	-0.03%
2022/11/25	3.2	14.76	0	0.00	14.85	3.2	18,893	0.02%
2022/11/24	0.3	14.80	0	0.00	14.80	0.3	19,300	0.00%
2022/11/23	0.5	14.70	10	14.70	14.70	-9.5	19,416	-0.05%
2022/11/22	1	14.55	0	0.00	14.60	1	19,824	0.01%
2022/11/21	0.1	14.65	1.4	14.53	14.60	-1.3	20,125	-0.01%
2022/11/18	2.1	14.45	2	14.45	14.45	0.1	20,390	0.00%
2022/11/17	0.3	14.65	5	14.55	14.55	-4.7	21,325	-0.02%
2022/11/16	3.4	14.67	7	14.70	14.80	-3.6	22,042	-0.02%
2022/11/15	3.8	14.79	16	14.81	14.85	-12.2	22,522	-0.05%
2022/11/14	1.3	14.80	8	14.69	14.80	-6.7	22,841	-0.03%
2022/11/11	5.2	14.46	8	14.51	14.60	-2.8	22,820	-0.01%
2022/11/10	0.9	14.15	3	14.10	14.10	-2.1	22,817	-0.01%
2022/11/09	7	13.97	59	14.02	14.15	-52	23,053	-0.23%
2022/11/08	1.2	13.71	31	13.75	13.75	-29.9	23,175	-0.13%
2022/11/07	2.5	13.57	20	13.55	13.65	-17.5	23,406	-0.07%
2022/11/03	4	13.25	0	0.00	13.25	4	24,133	0.02%
2022/11/02	3	13.47	4	13.57	13.45	-1	24,217	0.00%
2022/11/01	3	13.52	0.4	13.55	13.55	2.6	24,270	0.01%
2022/10/31	52	13.33	0	0.00	13.25	52	24,335	0.21%
2022/10/28	2	13.50	68	13.60	13.45	-66	24,113	-0.27%
2022/10/27	0	0.00	25	13.63	13.55	-25	24,223	-0.10%
2022/10/26	0.5	13.40	15.5	13.41	13.40	-15	24,269	-0.06%
2022/10/25	1.2	13.06	10	13.10	13.10	-8.8	24,242	-0.04%
2022/10/24	17.8	13.00	0	0.00	13.00	17.8	24,566	0.07%
2022/10/21	69.8	12.85	3	12.97	12.90	66.8	24,630	0.27%
2022/10/20	27.4	12.53	325	12.50	12.85	-297.6	24,599	-1.21%	大賣/鉅額交易
2022/10/19	23.5	12.82	2	12.80	12.90	21.5	24,090	0.09%
2022/10/18	0.3	13.15	1	13.00	13.10	-0.7	23,905	0.00%
2022/10/17	4.8	12.79	2	12.85	12.85	2.8	24,135	0.01%
2022/10/14	11.3	12.95	56.9	13.00	12.90	-45.6	24,079	-0.19%
2022/10/13	36.6	13.00	0	12.95	12.90	36.6	24,098	0.15%
2022/10/12	0.8	13.37	0	13.25	13.30	0.8	23,841	0.00%
2022/10/11	16.3	13.31	0	0.00	13.25	16.3	23,892	0.07%
2022/10/07	10.2	13.70	12	13.75	13.75	-1.8	23,849	-0.01%
2022/10/06	3	13.72	20	13.70	13.70	-17	23,806	-0.07%
2022/10/05	21.2	13.64	1	13.80	13.65	20.2	24,050	0.08%
2022/10/04	9.6	13.51	32	13.52	13.55	-22.4	24,312	-0.09%
2022/10/03	4.1	13.54	0	0.00	13.45	4.1	24,314	0.02%
2022/09/30	8.8	13.70	0	0.00	13.70	8.8	24,186	0.04%
2022/09/29	2.8	13.87	1.5	13.85	13.85	1.3	24,166	0.01%
2022/09/28	39.9	13.71	0	0.00	13.65	39.9	23,981	0.17%
2022/09/27	21	13.97	10	13.95	13.95	11	23,638	0.05%
2022/09/26	26.2	14.04	6.1	14.11	14.00	20.1	23,652	0.09%
2022/09/23	13.4	14.45	0.4	14.45	14.35	13	23,574	0.06%
2022/09/22	20.8	14.36	15.5	14.35	14.35	5.3	23,803	0.02%
2022/09/21	15.5	14.68	0	0.00	14.65	15.5	23,808	0.07%
2022/09/20	25.9	14.84	2.1	14.90	14.80	23.8	23,553	0.10%
2022/09/19	4	14.88	15	14.87	14.85	-11	23,552	-0.05%
2022/09/16	35.8	14.84	0	0.00	14.80	35.8	23,689	0.15%
2022/09/15	0	0.00	12	15.01	15.00	-12	23,446	-0.05%
2022/09/14	6	14.92	21	14.97	14.85	-15	23,465	-0.06%
2022/09/13	15	15.15	1	15.15	15.10	14	23,658	0.06%
2022/09/12	2.9	15.10	2.1	15.01	15.15	0.8	24,201	0.00%
2022/09/08	6	14.92	4	15.08	15.05	2	24,544	0.01%
2022/09/07	32.2	14.91	20	14.80	14.80	12.2	24,478	0.05%
2022/09/06	13.3	15.18	19	15.18	15.20	-5.7	24,249	-0.02%
2022/09/05	22.2	15.10	2	15.05	15.05	20.2	24,503	0.08%
2022/09/02	10.7	14.98	6	15.00	14.90	4.7	24,728	0.02%
2022/09/01	27.2	15.05	0	0.00	15.00	27.2	24,701	0.11%
2022/08/31	9	15.21	7	15.29	15.20	2	24,656	0.01%
2022/08/30	2.1	15.30	0	0.00	15.20	2.1	24,212	0.01%
2022/08/29	8.1	15.26	7.5	15.26	15.20	0.6	24,312	0.00%
2022/08/26	15	15.60	3	15.65	15.60	12	24,693	0.05%
2022/08/25	29.3	15.77	0	0.00	15.70	29.3	24,386	0.12%
2022/08/24	40.8	16.00	10	15.68	15.65	30.8	24,262	0.13%
2022/08/23	16	17.39	1	17.40	17.35	15	23,854	0.06%
2022/08/22	9.2	17.48	12	17.49	17.45	-2.8	23,319	-0.01%
2022/08/19	21.6	17.39	7	17.39	17.50	14.6	22,893	0.06%
2022/08/18	5.3	17.48	3.5	17.45	17.45	1.8	22,545	0.01%
2022/08/17	0.2	17.50	13.1	17.48	17.45	-12.9	22,433	-0.06%
2022/08/16	21.6	17.29	6	17.33	17.30	15.6	22,203	0.07%
2022/08/15	40	17.10	2	17.15	17.10	38	22,193	0.17%
2022/08/12	31	16.93	6	16.95	16.85	25	22,125	0.11%
2022/08/11	35	16.98	12	16.90	16.90	23	22,181	0.10%
2022/08/10	1.8	16.43	10	16.41	16.45	-8.2	21,960	-0.04%
2022/08/09	9.1	15.81	381	15.81	15.90	-371.9	21,795	-1.71%	大賣/鉅額交易
2022/08/08	1.4	15.82	0	0.00	15.90	1.4	21,931	0.01%
2022/08/05	50.2	15.80	2	15.80	15.80	48.2	22,464	0.21%
2022/08/04	10.3	15.60	0	0.00	15.60	10.3	23,163	0.04%
2022/08/03	3	15.60	0	0.00	15.65	3	23,404	0.01%
2022/08/02	0.2	15.60	17	15.61	15.75	-16.8	23,968	-0.07%
2022/08/01	5	15.76	0.6	15.85	15.80	4.4	24,602	0.02%
2022/07/29	13.4	15.64	0	0.00	15.70	13.4	25,403	0.05%
2022/07/28	0	0.00	10	15.60	15.70	-10	26,493	-0.04%
2022/07/27	0.2	15.60	0	0.00	15.55	0.2	26,527	0.00%
2022/07/26	15.3	15.52	0	0.00	15.55	15.3	26,731	0.06%
2022/07/25	2	15.53	2	15.55	15.60	0	26,854	0.00%
2022/07/22	10.3	15.60	13.6	15.66	15.60	-3.3	27,073	-0.01%
2022/07/21	0.5	15.39	6.3	15.19	15.35	-5.8	27,178	-0.02%
2022/07/20	11	15.14	2	15.40	15.15	9	27,406	0.03%
2022/07/19	0	0.00	1	15.15	15.20	-1	27,731	0.00%
2022/07/18	8.2	15.18	3	15.20	15.20	5.2	28,028	0.02%
2022/07/15	13.1	15.00	0	0.00	14.90	13.1	28,254	0.05%
2022/07/14	1.1	15.30	2	15.30	15.30	-0.9	28,332	0.00%
2022/07/13	13.2	15.29	12	15.26	15.30	1.2	28,635	0.00%
2022/07/12	34.3	15.03	2	15.00	14.85	32.3	28,848	0.11%
2022/07/11	15.9	15.60	0	0.00	15.50	15.9	28,663	0.06%
2022/07/08	4.1	15.88	0	0.00	15.90	4.1	28,870	0.01%
2022/07/07	1.2	15.72	0	0.00	15.70	1.2	29,048	0.00%
2022/07/06	1.3	15.87	0	0.00	15.75	1.3	29,193	0.00%
2022/07/05	3.1	16.10	0	0.00	16.10	3.1	29,615	0.01%
2022/07/04	3	15.95	0	16.10	16.05	3	29,922	0.01%
2022/07/01	18.5	16.06	5.2	16.29	16.00	13.3	30,445	0.04%
2022/06/30	26.1	16.36	2	16.50	16.30	24.1	30,994	0.08%
2022/06/29	6.3	16.65	0	0.00	16.70	6.3	31,165	0.02%
2022/06/28	0.1	16.95	0	0.00	16.90	0.1	31,677	0.00%
2022/06/27	10.2	16.88	10	17.10	16.85	0.2	31,978	0.00%
2022/06/24	4.3	16.94	3	16.93	16.95	1.2	31,837	0.00%
2022/06/23	2	16.83	0	0.00	16.90	2	31,775	0.01%
2022/06/22	17	16.94	2	17.00	16.85	15	31,985	0.05%
2022/06/21	0.4	17.10	5	17.05	17.10	-4.6	32,130	-0.01%
2022/06/20	12.4	16.62	14	17.13	16.70	-1.6	32,505	-0.01%
2022/06/17	44.2	16.62	0	0.00	16.60	44.2	32,243	0.14%
2022/06/16	4.3	16.98	0	0.00	16.90	4.3	31,909	0.01%
2022/06/15	8	16.89	5	16.90	16.90	3	32,139	0.01%
2022/06/14	6.3	16.94	0	0.00	16.90	6.3	32,268	0.02%
2022/06/13	17.2	16.77	10	16.85	16.85	7.2	32,212	0.02%
2022/06/10	2.1	17.20	0	0.00	17.15	2.1	32,043	0.01%
2022/06/09	15	17.39	10	17.35	17.35	5	32,004	0.02%
2022/06/08	5.3	17.60	0	0.00	17.60	5.3	31,912	0.02%
2022/06/07	23.9	17.69	20	17.62	17.70	3.9	32,378	0.01%
2022/06/06	29.3	17.92	19	18.07	18.00	10.3	32,415	0.03%
2022/06/02	7	17.53	5	17.57	17.50	2	32,654	0.01%
2022/06/01	5	17.65	0	0.00	17.55	5	33,482	0.01%
2022/05/31	0.2	17.95	10.1	17.80	17.95	-10	33,658	-0.03%
2022/05/30	3.4	17.74	15	17.58	17.70	-11.6	33,382	-0.03%
2022/05/27	0	17.30	1	17.15	17.25	-1	33,334	0.00%
2022/05/26	1.4	16.93	0	0.00	16.95	1.4	33,548	0.00%
2022/05/25	0.1	17.05	0.5	17.00	17.00	-0.4	34,266	0.00%
2022/05/24	1.4	17.03	0	0.00	17.00	1.4	34,984	0.00%
2022/05/23	7	17.08	0	0.00	17.05	7	35,215	0.02%
2022/05/20	4.5	17.09	5	17.07	17.05	-0.5	35,541	0.00%
2022/05/19	9.1	16.80	2	16.85	16.80	7.1	35,645	0.02%
2022/05/18	12	17.30	25.1	17.19	17.25	-13.1	35,469	-0.04%
2022/05/17	3	16.77	0	0.00	16.85	3	35,397	0.01%
2022/05/16	7.8	16.60	11	16.94	16.80	-3.2	35,438	-0.01%
2022/05/13	27.2	16.57	10	16.60	16.70	17.2	35,469	0.05%
2022/05/12	128.7	16.83	38	16.73	16.70	90.7	35,265	0.26%	大買/
2022/05/11	38.7	17.40	1	17.30	17.35	37.7	34,614	0.11%
2022/05/10	44.7	17.40	30	17.53	17.50	14.7	34,449	0.04%
2022/05/09	100.1	17.93	30	18.00	17.85	70.1	34,032	0.21%
2022/05/06	56.4	18.33	0	0.00	18.40	56.4	33,606	0.17%
2022/05/05	68.5	18.79	11	19.26	18.90	57.5	33,232	0.17%
2022/05/04	0	0.00	1	19.30	19.40	-1	32,016	0.00%
2022/05/03	0	0.00	49	19.26	19.30	-49	32,347	-0.15%
2022/04/29	10.2	19.35	12	19.40	19.40	-1.8	32,498	-0.01%
2022/04/28	21.2	19.00	3	19.13	19.15	18.2	32,851	0.06%
2022/04/27	6.1	19.12	21	19.15	19.10	-14.9	32,897	-0.05%
2022/04/26	5	19.45	40	19.38	19.35	-35	32,939	-0.11%
2022/04/25	29.4	18.97	1	19.05	19.15	28.4	33,000	0.09%
2022/04/22	19	19.09	0	0.00	19.35	19	33,222	0.06%
2022/04/21	44.2	19.24	0	0.00	19.30	44.2	34,166	0.13%
2022/04/20	58.1	19.31	0.2	19.48	19.60	57.9	35,608	0.16%
2022/04/19	353	19.72	21	19.46	19.40	332	35,711	0.93%	大買/鉅額交易
2022/04/18	109.4	19.56	5	19.70	19.55	104.4	36,045	0.29%	大買/鉅額交易
2022/04/15	45	20.04	300	19.91	20.00	-255	35,692	-0.71%	大賣/鉅額交易
2022/04/14	30.6	20.24	0	0.00	20.15	30.6	35,789	0.09%
2022/04/13	0	20.60	6	20.55	20.55	-6	35,586	-0.02%
2022/04/12	13.2	20.66	37.3	20.61	20.60	-24.1	35,447	-0.07%
2022/04/11	25.4	20.76	15	20.80	20.70	10.4	35,138	0.03%
2022/04/08	4.1	20.77	36	20.88	20.95	-31.9	34,541	-0.09%
2022/04/07	15.6	20.89	18.1	20.95	20.70	-2.6	34,289	-0.01%
2022/04/06	6.4	21.04	44	20.98	21.10	-37.6	33,694	-0.11%
2022/04/01	48	20.69	25	20.56	20.60	23	33,019	0.07%
2022/03/31	17	20.62	50.8	20.43	20.50	-33.8	32,491	-0.10%
2022/03/30	7.1	20.12	18	20.23	20.15	-10.9	31,703	-0.03%
2022/03/29	1.2	19.99	6.3	19.97	19.95	-5.2	31,327	-0.02%
2022/03/28	11.3	19.66	45	19.77	19.95	-33.7	31,270	-0.11%
2022/03/25	78.5	19.90	4.3	20.01	19.85	74.3	31,246	0.24%
2022/03/24	37	20.10	10	20.15	20.15	27	30,875	0.09%
2022/03/23	8.2	20.12	47.1	20.16	20.25	-38.9	30,712	-0.13%
2022/03/22	0	0.00	20	19.78	19.80	-20	30,062	-0.07%
2022/03/21	30.2	19.67	10.1	19.65	19.65	20.1	29,799	0.07%
2022/03/18	56.7	19.64	15.9	19.74	19.60	40.8	29,812	0.14%
2022/03/17	8.4	19.47	13.2	19.43	19.45	-4.8	29,442	-0.02%
2022/03/16	10.4	19.20	3	19.10	19.20	7.3	29,204	0.03%
2022/03/15	6.7	18.94	1	19.00	19.00	5.7	29,031	0.02%
2022/03/14	14	18.89	0	0.00	18.85	14	28,994	0.05%
2022/03/11	15.3	18.98	0	19.10	18.90	15.2	29,061	0.05%
2022/03/10	12.5	18.74	14.6	18.97	18.95	-2.1	29,074	-0.01%
2022/03/09	12.2	18.28	12	18.30	18.30	0.2	28,602	0.00%
2022/03/08	34.1	18.36	0	0.00	18.25	34.1	28,406	0.12%
2022/03/07	36.9	18.75	1	18.70	18.90	35.9	27,652	0.13%
2022/03/04	17.3	19.30	0	0.00	19.35	17.3	27,929	0.06%
2022/03/03	1	19.60	17	19.60	19.60	-16	27,931	-0.06%
2022/03/02	37.2	19.47	0	0.00	19.60	37.2	28,069	0.13%
2022/03/01	37	19.63	45	19.54	19.60	-8	27,944	-0.03%
2022/02/25	23.3	19.30	23	19.26	19.50	0.3	27,627	0.00%
2022/02/24	83.8	19.47	1	19.36	19.50	82.7	26,939	0.31%
2022/02/23	6	19.74	0	0.00	19.85	6	26,279	0.02%
2022/02/22	36.3	19.73	7	19.79	19.85	29.3	26,396	0.11%
2022/02/21	38.2	19.98	0	0.00	20.05	38.2	26,106	0.15%
2022/02/18	6.3	20.12	1	20.10	20.10	5.3	26,459	0.02%
2022/02/17	14.8	20.20	30	20.20	20.20	-15.2	26,477	-0.06%
2022/02/16	7.2	20.17	51	20.21	20.20	-43.8	26,411	-0.17%
2022/02/15	19	20.11	100	20.25	20.10	-81	26,274	-0.31%
2022/02/14	42.3	20.11	5.1	20.11	20.30	37.2	26,109	0.14%
2022/02/11	17.4	20.39	1	20.55	20.55	16.4	25,751	0.06%
2022/02/10	4.9	20.40	4.1	20.38	20.50	0.8	25,596	0.00%
2022/02/09	8.1	20.40	37	20.41	20.45	-28.9	25,426	-0.11%
2022/02/08	28	20.35	12	20.30	20.30	16	25,225	0.06%
2022/02/07	457.8	19.70	6	20.15	20.10	451.8	24,881	1.82%	大買/鉅額交易
2022/01/26	41.1	19.71	10	19.73	19.65	31.1	24,408	0.13%
2022/01/25	37.5	19.59	3	19.70	19.70	34.5	24,197	0.14%
2022/01/24	23.4	19.70	23	19.72	20.00	0.4	23,764	0.00%
2022/01/21	21.8	20.02	29	20.07	20.15	-7.3	23,554	-0.03%
2022/01/20	8	20.27	1.5	20.43	20.45	6.5	23,006	0.03%
2022/01/19	24	20.61	3.7	20.64	20.55	20.3	22,785	0.09%
2022/01/18	24	20.61	17	20.63	20.70	7	22,400	0.03%
2022/01/17	33.6	20.34	8	20.67	20.50	25.6	22,119	0.12%
2022/01/14	131.3	20.44	23	20.65	20.55	108.3	21,478	0.50%	大買/鉅額交易
2022/01/13	13.2	20.29	95.4	20.23	20.50	-82.2	20,292	-0.41%
2022/01/12	13.3	19.43	18	19.46	19.50	-4.7	18,544	-0.03%
2022/01/11	6.8	19.31	85.4	19.18	19.40	-78.6	18,368	-0.43%
2022/01/10	27.1	18.95	2	19.00	19.05	25.1	18,410	0.14%
2022/01/07	5	18.95	8	18.98	18.95	-3	18,617	-0.02%
2022/01/06	29.5	18.79	0	0.00	18.85	29.5	18,353	0.16%
2022/01/05	6	18.75	6	18.75	18.75	0	18,254	0.00%
2022/01/04	10	18.76	2	18.75	18.80	8	18,561	0.04%
2022/01/03	5	18.95	30	18.85	18.85	-25	18,623	-0.13%
2021/12/30	4	18.94	3	18.98	18.95	1	18,824	0.01%
2021/12/29	5.2	18.90	140	18.95	18.95	-134.8	18,923	-0.71%	大賣/鉅額交易
2021/12/28	6	18.73	69	18.81	18.90	-63	19,040	-0.33%
2021/12/27	32.5	18.75	14.2	18.76	18.75	18.3	19,132	0.10%
2021/12/24	50.1	18.70	13.7	18.69	18.75	36.4	19,595	0.19%
2021/12/23	5.2	18.60	4	18.65	18.65	1.2	19,754	0.01%
2021/12/22	21	18.55	3	18.63	18.65	18	20,014	0.09%
2021/12/21	20.1	18.55	2	18.60	18.60	18.1	20,124	0.09%
2021/12/20	65.1	18.56	5	18.58	18.55	60.1	20,255	0.30%
2021/12/17	1.3	18.67	6	18.75	18.75	-4.7	20,299	-0.02%
2021/12/16	21.3	18.59	5	18.61	18.65	16.3	20,334	0.08%
2021/12/15	15	18.63	9.1	18.67	18.65	5.9	20,917	0.03%
2021/12/14	31.2	18.65	32	18.65	18.75	-0.8	21,365	0.00%
2021/12/13	5	18.92	0.7	18.90	18.90	4.3	21,367	0.02%
2021/12/10	6.2	18.93	6	18.95	18.95	0.2	21,476	0.00%
2021/12/09	4.5	18.94	30.8	18.93	19.00	-26.3	21,678	-0.12%
2021/12/08	2.7	18.85	17	18.86	18.85	-14.3	22,132	-0.06%
2021/12/07	3.1	18.77	0	0.00	18.90	3.1	22,262	0.01%
2021/12/06	25	18.58	2	18.67	18.70	23	22,391	0.10%
2021/12/03	10	18.55	1.7	18.60	18.55	8.3	22,953	0.04%
2021/12/02	24	18.42	2	18.60	18.60	22	24,218	0.09%
2021/12/01	22.1	18.46	4	18.60	18.65	18.1	25,549	0.07%
2021/11/30	10.2	18.20	0	18.25	18.60	10.2	26,132	0.04%
2021/11/29	35.3	18.12	60	18.10	18.20	-24.7	26,102	-0.09%
2021/11/26	39.1	18.39	26	18.34	18.35	13.1	26,820	0.05%
2021/11/25	15.5	18.65	3	18.60	18.70	12.5	27,887	0.04%
2021/11/24	23.3	18.66	0	0.00	18.60	23.3	29,311	0.08%
2021/11/23	11.2	18.60	10	18.64	18.60	1.2	30,266	0.00%
2021/11/22	18.8	18.71	10.2	18.70	18.70	8.6	30,460	0.03%
2021/11/19	39	18.95	29.5	18.99	18.95	9.6	30,665	0.03%
2021/11/18	49	19.22	8	19.23	19.30	41	31,135	0.13%
2021/11/17	49.1	19.18	60	19.10	19.25	-10.9	31,066	-0.04%
2021/11/16	13.3	18.66	23	18.69	18.70	-9.7	30,550	-0.03%
2021/11/15	17.5	18.58	47.4	18.60	18.55	-29.9	30,557	-0.10%
2021/11/12	0	0.00	430	18.45	18.45	-430	30,520	-1.41%	大賣/鉅額交易
2021/11/11	427.3	18.35	11	18.36	18.45	416.3	30,627	1.36%	大買/鉅額交易
2021/11/10	7	18.26	0	0.00	18.30	7	30,857	0.02%
2021/11/09	13.2	18.27	0.2	18.25	18.30	12.9	30,977	0.04%
2021/11/08	12	18.20	3.2	18.17	18.20	8.9	31,001	0.03%
2021/11/05	13.2	18.11	9.3	18.11	18.25	3.9	31,251	0.01%
2021/11/04	1.2	18.16	0	0.00	18.20	1.2	31,335	0.00%
2021/11/03	19.3	18.10	2	18.15	18.15	17.2	31,384	0.05%
2021/11/02	2.2	18.20	1	18.20	18.15	1.2	31,462	0.00%
2021/11/01	13.4	18.22	2	18.25	18.25	11.4	31,597	0.04%
2021/10/29	13.2	18.28	0	0.00	18.25	13.2	31,549	0.04%
2021/10/28	5.2	18.40	0	0.00	18.45	5.2	31,507	0.02%
2021/10/27	29.9	18.41	0	0.00	18.40	29.9	31,612	0.09%
2021/10/26	0.7	18.60	12.5	18.60	18.55	-11.8	31,619	-0.04%
2021/10/25	7.9	18.47	4	18.56	18.60	3.9	31,803	0.01%
2021/10/22	8.5	18.45	6	18.53	18.50	2.5	32,298	0.01%
2021/10/21	1.5	18.56	6.5	18.55	18.50	-5	33,071	-0.02%
2021/10/20	7.8	18.49	12	18.50	18.50	-4.2	33,634	-0.01%
2021/10/19	31.5	18.60	20.5	18.65	18.60	11	34,067	0.03%
2021/10/18	11.1	18.50	30.2	18.60	18.65	-19.1	34,173	-0.06%
2021/10/15	10.3	18.13	25	18.12	18.20	-14.7	33,764	-0.04%
2021/10/14	10.1	17.88	0.1	17.95	17.90	10	33,864	0.03%
2021/10/13	1.3	17.95	0	0.00	17.95	1.3	34,310	0.00%
2021/10/12	5.7	17.78	4	17.89	18.00	1.7	34,716	0.00%
2021/10/08	3.2	17.94	0	0.00	17.95	3.2	34,575	0.01%
2021/10/07	2.1	18.00	3	18.00	18.00	-0.9	34,696	0.00%
2021/10/06	3.5	17.81	1	17.75	17.85	2.5	34,890	0.01%
2021/10/05	15.3	17.88	14.1	17.79	17.85	1.2	35,446	0.00%
2021/10/04	9.1	17.72	109.8	17.71	17.80	-100.7	35,833	-0.28%	大賣/
2021/10/01	19	17.79	0	0.00	17.75	19	35,967	0.05%
2021/09/30	12.3	17.90	0	0.00	18.10	12.3	35,851	0.03%
2021/09/29	19.3	17.90	51	17.90	18.00	-31.7	36,079	-0.09%
2021/09/28	2	17.85	2	18.00	18.05	0	36,072	0.00%
2021/09/27	4.4	17.96	50	17.95	18.00	-45.6	36,178	-0.13%
2021/09/24	3.1	18.00	10	18.00	18.05	-6.9	36,121	-0.02%
2021/09/23	2.2	18.10	5	18.01	18.05	-2.8	36,116	-0.01%
2021/09/22	29.9	17.85	8	17.86	17.90	21.9	36,082	0.06%
2021/09/17	34.1	18.22	4.7	18.30	18.20	29.4	35,621	0.08%
2021/09/16	5.2	18.38	6.3	18.35	18.40	-1.1	35,283	0.00%
2021/09/15	4	18.39	5	18.43	18.35	-1	35,155	0.00%
2021/09/14	54.1	18.50	3.1	18.65	18.55	51	35,162	0.14%
2021/09/13	209.3	18.43	7.3	18.58	18.55	202	35,042	0.58%	大買/鉅額交易
2021/09/10	14.4	18.17	114	18.12	18.25	-99.6	34,858	-0.29%	大賣/
2021/09/09	1.1	17.81	5	17.90	17.95	-3.9	35,149	-0.01%
2021/09/08	28.7	17.84	37	17.92	17.85	-8.4	34,927	-0.02%
2021/09/07	62.2	18.19	15	18.20	18.10	47.2	34,344	0.14%
2021/09/06	48.6	19.40	97	19.35	19.35	-48.4	33,144	-0.15%
2021/09/03	11.6	19.05	0	19.05	19.05	11.6	31,674	0.04%
2021/09/02	21.7	18.99	17	18.87	18.85	4.7	30,881	0.02%
2021/09/01	23	19.31	32.2	19.37	19.25	-9.2	30,020	-0.03%
2021/08/31	46.4	19.25	303	19.20	19.35	-256.6	29,352	-0.87%	大賣/鉅額交易
2021/08/30	48.8	19.26	40.2	19.32	19.60	8.6	28,246	0.03%
2021/08/27	8.7	18.33	45.9	18.18	18.40	-37.1	26,901	-0.14%
2021/08/26	33.5	17.71	14	17.84	17.85	19.5	26,238	0.07%
2021/08/25	21.7	17.68	24.6	17.70	17.80	-2.9	26,734	-0.01%
2021/08/24	22	17.42	34.3	17.56	17.70	-12.4	26,372	-0.05%
2021/08/23	7.8	17.05	4.1	17.08	17.10	3.6	25,647	0.01%
2021/08/20	7	16.90	8	16.86	16.90	-1	25,614	0.00%
2021/08/19	4.3	16.81	13	16.87	16.90	-8.7	25,986	-0.03%
2021/08/18	7.1	16.83	3	16.93	17.00	4.1	25,898	0.02%
2021/08/17	0.4	16.89	0	0.00	16.90	0.4	25,913	0.00%
2021/08/16	9	16.83	1	16.80	16.80	8	25,877	0.03%
2021/08/13	8.3	16.99	2	17.00	16.95	6.3	25,848	0.02%
2021/08/12	4	17.15	4	17.16	17.10	0	25,990	0.00%
2021/08/11	5.1	17.15	4.5	17.11	17.10	0.6	26,137	0.00%
2021/08/10	3.3	17.00	0	17.20	17.00	3.3	26,273	0.01%
2021/08/09	0	0.00	0.5	17.10	17.05	-0.5	26,921	0.00%
2021/08/06	3	17.05	14	17.12	17.10	-11	27,264	-0.04%
2021/08/05	6.5	17.00	0	0.00	17.05	6.5	27,820	0.02%
2021/08/04	5	17.00	1	17.00	17.00	4	29,250	0.01%
2021/08/03	1.1	16.91	0	0.00	17.00	1.1	29,885	0.00%
2021/08/02	4	16.95	0	0.00	17.00	4	30,565	0.01%
2021/07/30	2	16.98	0.1	17.00	16.95	2	30,743	0.01%
2021/07/29	300	16.95	3	16.97	17.05	297	31,030	0.96%	大買/鉅額交易
2021/07/28	19.3	16.70	9.1	16.75	16.85	10.1	31,290	0.03%
2021/07/27	29.4	16.87	7	16.91	16.75	22.4	31,684	0.07%
2021/07/26	8.1	17.29	8.2	17.37	17.20	-0.1	32,480	0.00%
2021/07/23	10	17.05	7.9	17.08	17.15	2.1	31,973	0.01%
2021/07/22	8.1	16.83	5.1	16.89	16.90	3	31,577	0.01%
2021/07/21	7.2	16.61	17.1	16.64	16.70	-9.9	31,440	-0.03%
2021/07/20	23.1	16.57	0.1	16.75	16.50	23	31,511	0.07%
2021/07/19	34.2	16.69	34.1	16.74	16.80	0.1	31,215	0.00%
2021/07/16	32.1	16.56	89.1	16.53	16.60	-57	31,062	-0.18%
2021/07/15	24.1	16.25	0	0.00	16.25	24.1	30,758	0.08%
2021/07/14	2.6	16.36	11	16.37	16.30	-8.4	30,726	-0.03%
2021/07/13	9.7	16.33	65.2	16.32	16.35	-55.5	31,238	-0.18%
2021/07/12	66.5	16.36	19.3	16.42	16.20	47.2	31,063	0.15%
2021/07/09	19	16.07	13.4	16.08	16.10	5.7	30,499	0.02%
2021/07/08	40.2	15.86	11.2	15.88	15.90	29.1	30,047	0.10%
2021/07/07	5	15.67	18.1	15.71	15.75	-13	29,850	-0.04%
2021/07/06	1.2	15.51	15.1	15.63	15.75	-13.9	29,706	-0.05%
2021/07/05	29.1	15.40	8.1	15.43	15.45	21.1	29,426	0.07%
2021/07/02	7	15.30	22.1	15.30	15.30	-15	29,259	-0.05%
2021/07/01	0	0.00	5.1	15.25	15.25	-5.1	29,105	-0.02%
2021/06/30	5	15.23	5.1	15.20	15.25	-0.1	29,054	0.00%
2021/06/29	1	15.15	4	15.20	15.15	-3	28,937	-0.01%
2021/06/28	0.3	15.15	7.1	15.25	15.20	-6.8	28,984	-0.02%
2021/06/25	6.3	15.10	155.1	15.10	15.15	-148.8	28,918	-0.51%	大賣/鉅額交易
2021/06/24	8	15.03	0.1	15.10	15.05	7.9	28,900	0.03%
2021/06/23	4	15.03	19	15.00	15.05	-15	28,948	-0.05%
2021/06/22	15	14.85	0.1	14.90	14.90	15	28,784	0.05%
2021/06/21	151.2	14.85	1	14.80	14.80	150.2	28,549	0.53%	大買/鉅額交易
2021/06/18	21.5	14.96	8	14.95	14.90	13.5	28,221	0.05%
2021/06/17	0	15.05	0	0.00	15.05	0	27,741	0.00%
2021/06/16	0.3	15.10	9	15.07	15.15	-8.7	27,915	-0.03%
2021/06/15	0.2	15.15	0	15.15	15.10	0.2	27,789	0.00%
2021/06/11	4.4	15.15	0	0.00	15.15	4.4	27,730	0.02%
2021/06/10	0.2	15.15	10	15.10	15.10	-9.8	27,746	-0.04%
2021/06/09	0	0.00	34.1	15.11	15.15	-34.1	27,663	-0.12%
2021/06/08	3.1	15.30	178.1	15.25	15.30	-175	27,409	-0.64%	大賣/鉅額交易
2021/06/07	8.1	15.05	16.5	15.18	15.20	-8.4	27,247	-0.03%
2021/06/04	10.9	15.18	20.1	15.20	15.25	-9.2	26,961	-0.03%
2021/06/03	23	15.20	1	15.20	15.25	22	27,056	0.08%
2021/06/02	23.2	15.20	40.1	15.17	15.15	-16.9	26,789	-0.06%
2021/06/01	13.2	14.80	7	14.81	14.85	6.2	26,001	0.02%
2021/05/31	8	14.80	1.2	14.79	14.80	6.8	26,079	0.03%
2021/05/28	3.2	14.65	0	0.00	14.70	3.2	26,043	0.01%
2021/05/27	1	14.55	0	0.00	14.50	1	25,968	0.00%
2021/05/26	5.1	14.67	16.1	14.70	14.70	-11	25,799	-0.04%
2021/05/25	5.4	14.60	12.1	14.65	14.65	-6.7	25,896	-0.03%
2021/05/24	39	14.54	0	0.00	14.55	39	25,821	0.15%
2021/05/21	2	14.60	31.3	14.56	14.60	-29.3	25,834	-0.11%
2021/05/20	4	14.35	18.3	14.30	14.35	-14.3	25,554	-0.06%
2021/05/19	2.4	14.19	11.2	14.20	14.25	-8.8	25,374	-0.03%
2021/05/18	17	14.16	20	14.17	14.25	-3	25,257	-0.01%
2021/05/17	43.2	13.81	47.1	13.82	13.80	-3.9	25,187	-0.02%
2021/05/14	16.2	14.19	15	14.17	14.20	1.2	24,408	0.00%
2021/05/13	45.2	14.12	22	14.10	14.05	23.2	24,008	0.10%
2021/05/12	42.6	14.23	43	14.06	14.30	-0.4	23,669	0.00%
2021/05/11	12.1	14.91	19.1	14.92	14.90	-7	22,174	-0.03%
2021/05/10	1.3	15.14	38.4	15.10	15.20	-37.1	21,581	-0.17%
2021/05/07	10.5	14.87	15.1	14.86	14.90	-4.6	21,096	-0.02%
2021/05/06	11.1	14.70	12	14.79	14.80	-0.9	20,863	0.00%
2021/05/05	31.4	14.60	41	14.61	14.55	-9.6	20,432	-0.05%
2021/05/04	46.3	14.45	71.3	14.37	14.45	-25	19,962	-0.13%
2021/05/03	167	14.88	80.9	14.95	14.65	86.1	19,054	0.45%	大買/
2021/04/29	5.6	14.05	0	0.00	14.10	5.6	17,556	0.03%
2021/04/28	4.4	14.08	2	14.10	14.15	2.4	17,532	0.01%
2021/04/27	4	14.10	0	0.00	14.10	4	17,796	0.02%
2021/04/26	16.2	13.96	24	14.02	14.10	-7.8	17,606	-0.04%
2021/04/23	0	0.00	13	13.90	13.95	-13	17,333	-0.07%
2021/04/22	3.5	13.97	0	0.00	13.95	3.5	17,267	0.02%
2021/04/21	6	13.89	2	13.90	13.90	4	16,983	0.02%
2021/04/20	8	14.00	8.6	13.98	14.05	-0.6	16,879	0.00%
2021/04/19	26.2	14.01	62.2	14.02	14.05	-36	16,737	-0.22%
2021/04/16	22	13.55	1	13.60	13.70	21	16,123	0.13%
2021/04/15	4	13.50	2	13.55	13.55	2	16,064	0.01%
2021/04/14	3.2	13.45	3	13.45	13.50	0.2	15,922	0.00%
2021/04/13	21	13.45	26	13.45	13.40	-5	15,840	-0.03%
2021/04/12	1.3	13.35	17	13.40	13.40	-15.7	15,701	-0.10%
2021/04/09	1	13.30	0	0.00	13.30	1	15,537	0.01%
2021/04/08	1	13.35	2	13.35	13.30	-1	15,456	-0.01%
2021/04/07	1.6	13.32	2	13.35	13.40	-0.4	15,631	0.00%
2021/04/06	5.1	13.37	1.9	13.32	13.30	3.2	15,558	0.02%
2021/04/01	2	13.40	8	13.40	13.40	-6	15,476	-0.04%
2021/03/31	6	13.39	0	0.00	13.40	6	15,360	0.04%
2021/03/30	5	13.40	7.1	13.40	13.45	-2.1	15,108	-0.01%
2021/03/29	0.2	13.35	0	13.35	13.40	0.2	14,953	0.00%
2021/03/26	0	13.30	5	13.31	13.30	-5	14,774	-0.03%
2021/03/25	0.1	13.25	1	13.25	13.30	-0.9	14,698	-0.01%
2021/03/24	3	13.20	3	13.20	13.20	0	14,722	0.00%
2021/03/23	0	0.00	8.4	13.20	13.20	-8.4	14,748	-0.06%
2021/03/22	0.1	13.20	9	13.19	13.20	-8.9	14,775	-0.06%
2021/03/19	0.9	13.13	0	0.00	13.10	0.9	14,780	0.01%
2021/03/18	1	13.20	0	0.00	13.20	1	14,451	0.01%
2021/03/17	5.1	13.22	5	13.20	13.20	0.1	14,523	0.00%
2021/03/16	21	13.30	3.2	13.30	13.30	17.8	14,526	0.12%
2021/03/15	0.6	13.30	15.2	13.25	13.30	-14.6	14,569	-0.10%
2021/03/12	0.1	13.25	2.1	13.25	13.25	-2	14,765	-0.01%
2021/03/11	5.1	13.28	0	0.00	13.30	5.1	14,942	0.03%
2021/03/10	1.2	13.28	2	13.25	13.20	-0.8	14,777	-0.01%
2021/03/09	2.2	13.15	1	13.10	13.20	1.2	14,648	0.01%
2021/03/08	16	13.02	0	0.00	13.00	16	14,464	0.11%
2021/03/05	1.2	12.96	0.5	13.00	13.05	0.7	14,321	0.00%
2021/03/03	0.3	13.10	24	13.10	13.10	-23.7	14,898	-0.16%
2021/03/02	10	13.00	0.2	13.05	12.95	9.8	14,725	0.07%
2021/02/26	20	12.99	13.8	13.05	12.95	6.2	14,593	0.04%
2021/02/25	0.3	13.20	3	13.20	13.25	-2.7	14,193	-0.02%
2021/02/24	0.7	13.05	22	13.05	13.10	-21.3	14,062	-0.15%
2021/02/23	0.1	13.00	3.1	13.00	13.05	-3	14,005	-0.02%
2021/02/22	6	12.90	2	12.90	12.90	4	13,870	0.03%
2021/02/18	1	12.85	2	12.95	12.90	-1	13,828	-0.01%
2021/02/17	6.6	12.72	1.5	12.83	12.90	5.2	13,856	0.04%
2021/02/05	2.4	12.66	5	12.65	12.70	-2.6	13,528	-0.02%
2021/02/04	6	12.56	0	0.00	12.55	6	13,555	0.04%
2021/02/03	14	12.57	4	12.55	12.55	10	13,800	0.07%
2021/02/02	0	12.70	2	12.70	12.60	-2	13,598	-0.01%
2021/02/01	0.8	12.70	0	0.00	12.70	0.8	13,482	0.01%
2021/01/29	32	12.53	0	0.00	12.50	32	13,397	0.24%
2021/01/28	3.8	12.65	15	12.65	12.65	-11.2	13,059	-0.09%
2021/01/27	2	12.75	0	0.00	12.70	2	12,875	0.02%
2021/01/26	16	12.73	1	12.70	12.70	15	12,815	0.12%
2021/01/25	15.5	12.78	0.1	12.85	12.80	15.4	12,747	0.12%
2021/01/22	4.2	12.76	0	0.00	12.70	4.2	12,781	0.03%
2021/01/21	1	12.80	0	0.00	12.80	1	12,643	0.01%
2021/01/20	38.1	12.91	0.1	12.85	12.80	38	12,518	0.30%
2021/01/19	0	0.00	0.2	13.05	13.05	-0.2	12,108	0.00%
2021/01/18	2	13.10	0	0.00	13.05	2	12,036	0.02%
2021/01/15	5.2	13.20	0	13.20	13.15	5.2	11,978	0.04%
2021/01/14	0.2	13.25	8.3	13.29	13.30	-8	11,951	-0.07%
2021/01/13	2	13.20	110.1	13.25	13.25	-108.1	11,906	-0.91%	大賣/鉅額交易
2021/01/12	0.2	13.20	0.3	13.30	13.20	0	11,791	0.00%
2021/01/11	0.5	13.30	9	13.27	13.35	-8.5	11,693	-0.07%
2021/01/08	0	0.00	93	13.21	13.30	-93	11,528	-0.81%
2021/01/07	9	13.16	0	0.00	13.15	9	11,352	0.08%
2021/01/06	1.2	13.15	0	0.00	13.15	1.2	11,319	0.01%
2021/01/05	3.2	13.15	8	13.15	13.20	-4.9	11,178	-0.04%
2021/01/04	0.5	13.16	8	13.15	13.20	-7.5	11,161	-0.07%
2020/12/31	0	0.00	2	13.20	13.25	-2	11,116	-0.02%
2020/12/30	31	13.15	6.3	13.20	13.25	24.7	11,043	0.22%
2020/12/29	7	13.00	0	0.00	13.05	7	10,802	0.06%
2020/12/28	12.4	13.00	11	13.00	13.00	1.4	10,776	0.01%
2020/12/25	6.7	13.05	0.2	13.04	13.00	6.5	10,796	0.06%
2020/12/24	2	13.02	0	0.00	13.05	2	10,897	0.02%
2020/12/23	10.9	13.00	0	0.00	13.00	10.9	10,984	0.10%
2020/12/22	0.9	13.05	0	0.00	13.05	0.9	11,127	0.01%
2020/12/21	0.1	13.15	0.3	13.15	13.15	-0.2	11,380	0.00%
2020/12/18	0	0.00	2	13.10	13.10	-2	11,499	-0.02%
2020/12/17	0.8	13.10	1.5	13.11	13.15	-0.8	11,496	-0.01%
2020/12/16	0.1	13.10	2	13.10	13.10	-2	11,507	-0.02%
2020/12/15	5.2	12.95	2	12.95	12.95	3.2	11,510	0.03%
2020/12/14	1.2	13.09	3.2	13.05	13.05	-2	11,463	-0.02%
2020/12/11	0.1	13.10	1	13.15	13.15	-0.9	11,613	-0.01%
2020/12/10	1.2	12.95	3	13.00	12.95	-1.8	11,487	-0.02%
2020/12/09	3.7	12.92	0	0.00	12.95	3.7	11,395	0.03%
2020/12/08	17.2	12.96	0.9	13.05	12.95	16.3	11,315	0.14%
2020/12/07	16.1	13.15	3	13.25	13.20	13.1	11,141	0.12%
2020/12/04	21	13.25	0	0.00	13.25	21	11,043	0.19%
2020/12/03	1.4	13.25	20.2	13.25	13.25	-18.8	11,002	-0.17%
2020/12/02	0.9	13.30	5	13.30	13.30	-4.2	11,007	-0.04%
2020/12/01	20.1	13.25	4	13.25	13.30	16.1	11,024	0.15%
2020/11/30	17.1	13.29	0	0.00	13.35	17.1	11,135	0.15%
2020/11/27	1.1	13.30	0	0.00	13.35	1.1	10,464	0.01%
2020/11/26	0	13.30	0	0.00	13.35	0	10,389	0.00%
2020/11/25	9.3	13.28	4	13.30	13.30	5.3	10,572	0.05%
2020/11/24	0	13.30	20	13.25	13.30	-20	10,609	-0.19%
2020/11/23	1.1	13.30	1	13.30	13.35	0.1	10,605	0.00%
2020/11/20	0	0.00	1.4	13.30	13.30	-1.4	10,541	-0.01%
2020/11/19	1	13.25	0	13.25	13.30	1	10,487	0.01%
2020/11/18	0	0.00	9	13.35	13.35	-9	10,607	-0.08%
2020/11/17	2	13.20	0	0.00	13.30	2	10,950	0.02%
2020/11/16	2.4	13.25	6.1	13.30	13.30	-3.7	11,260	-0.03%
2020/11/13	0.8	13.15	0	0.00	13.20	0.8	11,200	0.01%
2020/11/12	8.2	13.15	0	13.20	13.20	8.1	11,255	0.07%
2020/11/11	1.1	13.30	72.2	13.28	13.35	-71.1	11,179	-0.64%
2020/11/10	0.5	13.15	40.1	13.15	13.20	-39.6	10,959	-0.36%
2020/11/09	0.1	13.05	12	13.03	13.05	-11.9	10,922	-0.11%
2020/11/06	0	0.00	12	12.98	13.00	-12	11,128	-0.11%
2020/11/05	0	0.00	3	12.88	12.95	-3	11,846	-0.03%
2020/11/04	0	0.00	2	12.88	12.85	-2	12,653	-0.02%
2020/11/03	1.8	12.90	1	12.85	12.90	0.8	13,229	0.01%
2020/11/02	2.1	12.65	0	0.00	12.70	2.1	13,904	0.02%
2020/10/30	28.1	12.62	0	0.00	12.60	28.1	14,527	0.19%
2020/10/29	14	12.70	0	0.00	12.65	14	14,705	0.10%
2020/10/28	0.8	12.85	0	0.00	12.85	0.8	14,760	0.01%
2020/10/27	0.1	12.85	0	0.00	12.80	0.1	15,031	0.00%
2020/10/26	1	12.90	11	12.86	12.85	-10	15,143	-0.07%
2020/10/23	4	12.81	8.1	12.75	12.80	-4.1	15,452	-0.03%
2020/10/22	5	12.70	1	12.75	12.65	4	15,670	0.03%
2020/10/21	0.1	12.80	0	0.00	12.70	0.1	15,885	0.00%
2020/10/19	0.2	12.90	8.5	12.89	12.90	-8.2	16,071	-0.05%
2020/10/16	1	12.85	0	0.00	12.75	1	16,156	0.01%
2020/10/15	10.2	12.75	2	12.80	12.85	8.2	16,231	0.05%
2020/10/14	1	12.85	0	0.00	12.80	1	16,205	0.01%
2020/10/13	0	12.95	0	0.00	12.90	0	16,209	0.00%
2020/10/12	0.6	13.00	0	0.00	13.00	0.6	16,449	0.00%
2020/10/08	5.8	12.95	3	12.95	12.95	2.8	16,505	0.02%
2020/10/07	2	12.90	0	0.00	12.85	2	16,512	0.01%
2020/10/06	0.2	13.00	8	12.90	12.95	-7.8	16,647	-0.05%
2020/10/05	0.1	12.95	0	0.00	12.85	0.1	16,713	0.00%
2020/09/30	0	0.00	15	12.75	12.80	-15	16,800	-0.09%
2020/09/29	0	0.00	5	12.83	12.80	-5	16,857	-0.03%
2020/09/28	2.6	12.78	1	12.70	12.75	1.6	17,016	0.01%
2020/09/25	4.1	12.56	0	0.00	12.50	4.1	17,314	0.02%
2020/09/24	40	12.59	419.6	12.50	12.40	-379.6	17,335	-2.19%	大賣/鉅額交易
2020/09/23	45	12.80	0	0.00	12.75	45	17,165	0.26%
2020/09/22	41	12.95	2	12.90	12.85	39	17,100	0.23%
2020/09/21	2.3	12.99	101.1	13.05	12.95	-98.8	17,166	-0.58%	大賣/
2020/09/18	0.4	13.15	0	0.00	13.10	0.4	17,280	0.00%
2020/09/17	0.8	13.15	0	0.00	13.05	0.8	17,237	0.00%
2020/09/16	21.2	13.06	1	13.15	13.15	20.2	17,370	0.12%
2020/09/15	1.2	13.07	0	0.00	13.10	1.2	17,328	0.01%
2020/09/14	1	13.10	4	13.05	13.10	-3	17,764	-0.02%
2020/09/11	0.4	13.15	0	0.00	13.10	0.4	18,017	0.00%
2020/09/10	2.2	13.01	0	13.10	13.05	2.1	18,090	0.01%
2020/09/09	74.2	12.95	71	12.95	13.00	3.2	18,132	0.02%
2020/09/08	8	13.02	18	13.00	13.00	-10	18,222	-0.05%
2020/09/07	0.5	13.15	0	0.00	13.05	0.5	18,512	0.00%
2020/09/04	10.4	12.96	0	0.00	13.00	10.4	18,794	0.06%
2020/09/03	2	13.05	0	0.00	13.05	2	18,830	0.01%
2020/09/02	0	0.00	1	13.05	13.05	-1	18,841	-0.01%
2020/09/01	7.3	13.14	0	0.00	13.15	7.3	19,018	0.04%
2020/08/31	2.3	13.21	1	13.30	13.25	1.3	19,164	0.01%
2020/08/28	29	13.17	1	13.20	13.15	28	19,252	0.15%
2020/08/27	6	13.18	0	0.00	13.20	6	19,584	0.03%
2020/08/26	11.3	13.20	0	0.00	13.25	11.3	19,801	0.06%
2020/08/25	1.6	13.25	0	0.00	13.25	1.6	20,076	0.01%
2020/08/24	15	13.40	0	0.00	13.15	15	20,724	0.07%
2020/08/21	3.3	13.30	12	13.49	13.45	-8.7	20,731	-0.04%
2020/08/20	15	12.96	0.5	13.10	13.00	14.5	20,427	0.07%
2020/08/19	1	13.20	0	0.00	13.15	1	20,199	0.00%
2020/08/18	0	13.20	0.7	13.20	13.20	-0.6	20,173	0.00%
2020/08/17	0.5	13.20	0	0.00	13.20	0.5	20,374	0.00%
2020/08/14	0	0.00	18	13.10	13.15	-18	20,490	-0.09%
2020/08/13	4	13.14	20.5	13.15	13.20	-16.5	20,576	-0.08%
2020/08/12	5	13.24	7.8	13.23	13.25	-2.8	20,564	-0.01%
2020/08/11	22.2	13.09	2	13.13	13.10	20.2	20,388	0.10%
2020/08/10	13.6	13.87	40	13.86	13.85	-26.4	19,695	-0.13%
2020/08/07	71.4	13.85	0	0.00	13.85	71.4	19,168	0.37%
2020/08/06	5.1	13.85	23	13.80	13.90	-17.9	18,712	-0.10%
2020/08/05	32	13.60	1	13.60	13.65	31	18,234	0.17%
2020/08/04	17	13.41	1	13.45	13.45	16	17,857	0.09%
2020/08/03	8.8	13.35	0	0.00	13.35	8.8	17,635	0.05%
2020/07/31	9	13.43	100	13.40	13.35	-91	17,674	-0.51%
2020/07/30	4	13.40	0	0.00	13.45	4	17,523	0.02%
2020/07/29	5.8	13.39	11	13.39	13.40	-5.2	17,562	-0.03%
2020/07/28	26.3	13.28	0	0.00	13.25	26.3	17,790	0.15%
2020/07/27	3.3	13.40	203	13.45	13.35	-199.7	17,993	-1.11%	大賣/鉅額交易
2020/07/24	0	0.00	21.4	13.50	13.45	-21.4	17,994	-0.12%
2020/07/23	4.2	13.55	0	0.00	13.55	4.2	18,076	0.02%
2020/07/22	2.1	13.60	215	13.55	13.60	-212.9	18,153	-1.17%	大賣/鉅額交易
2020/07/21	2.1	13.55	0	0.00	13.50	2.1	18,151	0.01%
2020/07/20	1.6	13.48	0	0.00	13.45	1.6	18,233	0.01%
2020/07/17	8	13.51	0	0.00	13.50	8	18,280	0.04%
2020/07/16	3	13.52	2	13.55	13.50	1	18,613	0.01%
2020/07/15	0.4	13.55	50	13.55	13.55	-49.6	18,489	-0.27%
2020/07/14	2	13.50	2	13.50	13.55	0	18,649	0.00%
2020/07/13	8.1	13.56	86	13.57	13.60	-77.9	18,961	-0.41%
2020/07/10	1.4	13.50	77	13.50	13.55	-75.6	19,134	-0.40%
2020/07/09	4	13.55	100	13.60	13.55	-96	19,296	-0.50%
2020/07/08	14.3	13.55	31	13.55	13.60	-16.7	19,481	-0.09%
2020/07/07	5	13.55	4.6	13.68	13.60	0.4	19,531	0.00%
2020/07/06	14.1	13.60	9	13.58	13.65	5.1	19,441	0.03%
2020/07/03	0.9	13.50	26	13.50	13.50	-25.1	19,365	-0.13%
2020/07/02	20	13.48	0	0.00	13.45	20	19,466	0.10%
2020/07/01	2.1	13.41	43.2	13.51	13.50	-41.1	19,807	-0.21%
2020/06/30	0.2	13.35	0	0.00	13.35	0.2	19,927	0.00%
2020/06/29	17.4	13.31	5	13.30	13.30	12.4	20,145	0.06%
2020/06/24	10	13.50	6	13.55	13.55	4	20,258	0.02%
2020/06/23	5.2	13.39	2	13.45	13.50	3.2	20,667	0.02%
2020/06/22	21.4	13.35	15	13.39	13.40	6.5	20,880	0.03%
2020/06/19	8	13.28	2	13.40	13.20	6	21,470	0.03%
2020/06/18	5.3	13.40	1	13.40	13.35	4.3	21,604	0.02%
2020/06/17	4.1	13.51	3	13.50	13.60	1.1	21,816	0.01%
2020/06/16	0.1	13.50	16	13.48	13.50	-15.9	23,010	-0.07%
2020/06/15	12.7	13.25	13	13.26	13.20	-0.3	24,374	0.00%
2020/06/12	3.1	13.18	1	13.25	13.20	2.1	25,158	0.01%
2020/06/11	78	13.53	19	13.50	13.40	59	25,695	0.23%
2020/06/10	5.6	13.66	22.6	13.61	13.70	-17	26,204	-0.06%
2020/06/09	3	13.50	14	13.55	13.50	-11	27,071	-0.04%
2020/06/08	0.4	13.60	21	13.57	13.60	-20.6	27,772	-0.07%
2020/06/05	26	13.45	0	0.00	13.40	26	27,939	0.09%
2020/06/04	19.2	13.45	13.2	13.53	13.55	6	28,337	0.02%
2020/06/03	10	13.50	7	13.54	13.60	3	28,680	0.01%
2020/06/02	3	13.32	5	13.30	13.30	-2	28,691	-0.01%
2020/06/01	5.1	13.17	0	0.00	13.20	5.1	28,555	0.02%
2020/05/29	0.8	13.00	14	12.84	13.00	-13.2	28,509	-0.05%
2020/05/28	15.3	12.70	5	12.75	12.70	10.3	28,082	0.04%
2020/05/27	2.1	12.65	23	12.65	12.65	-20.9	28,443	-0.07%
2020/05/26	0.5	12.70	7	12.62	12.70	-6.5	28,615	-0.02%
2020/05/25	8.1	12.48	6	12.52	12.50	2.1	28,655	0.01%
2020/05/22	1.7	12.57	12	12.51	12.50	-10.3	28,785	-0.04%
2020/05/21	9.1	12.70	1	12.65	12.65	8.1	28,632	0.03%
2020/05/20	35.3	12.60	147	12.60	12.65	-111.7	28,628	-0.39%	大賣/鉅額交易
2020/05/19	38	12.60	205.7	12.60	12.65	-167.7	28,739	-0.58%	大賣/鉅額交易
2020/05/18	0.6	12.50	155	12.35	12.45	-154.4	28,885	-0.53%	大賣/鉅額交易
2020/05/15	13.6	12.37	11	12.38	12.35	2.6	28,915	0.01%
2020/05/14	20.6	12.33	12	12.30	12.30	8.6	28,941	0.03%
2020/05/13	13.1	12.48	13	12.45	12.45	0.1	28,667	0.00%
2020/05/12	201.3	12.50	7	12.50	12.45	194.3	28,707	0.68%	大買/鉅額交易
2020/05/11	16.2	12.64	8	12.54	12.60	8.2	28,559	0.03%
2020/05/08	5.3	12.35	5	12.35	12.35	0.3	28,440	0.00%
2020/05/07	2.8	12.30	10	12.25	12.30	-7.2	28,517	-0.03%
2020/05/06	5.7	12.26	5	12.35	12.25	0.7	28,544	0.00%
2020/05/05	0.7	12.35	11	12.35	12.30	-10.3	28,519	-0.04%
2020/05/04	9.1	12.28	1	12.40	12.25	8.1	28,524	0.03%
2020/04/30	16.7	12.57	2	12.70	12.75	14.7	28,288	0.05%
2020/04/29	6.9	12.33	26	12.30	12.35	-19.1	28,319	-0.07%
2020/04/28	17.2	12.05	0	0.00	12.05	17.2	28,403	0.06%
2020/04/27	3.1	12.03	61	12.00	12.00	-57.9	29,104	-0.20%
2020/04/24	6.9	11.80	14	11.77	11.70	-7.1	29,249	-0.02%
2020/04/23	1.3	11.78	45	11.82	11.80	-43.7	29,311	-0.15%
2020/04/22	99	11.77	9.7	11.79	11.85	89.3	29,305	0.30%
2020/04/21	52.1	11.91	0.6	11.95	11.75	51.5	29,380	0.18%
2020/04/20	5.7	12.18	28	12.15	12.20	-22.4	29,082	-0.08%
2020/04/17	0	12.30	9	12.38	12.25	-9	29,055	-0.03%
2020/04/16	13	12.14	26	12.21	12.25	-13	28,844	-0.05%
2020/04/15	53.6	12.33	40	12.34	12.40	13.6	28,574	0.05%
2020/04/14	11.6	12.15	25	12.09	12.20	-13.4	28,344	-0.05%
2020/04/13	24.1	11.97	416	11.99	12.00	-391.9	28,111	-1.39%	大賣/鉅額交易
2020/04/10	9.3	12.12	37	12.07	12.25	-27.7	27,918	-0.10%
2020/04/09	31.2	11.87	286	11.85	11.95	-254.8	27,818	-0.92%	大賣/鉅額交易
2020/04/08	0.3	11.85	13	11.82	11.80	-12.7	27,779	-0.05%
2020/04/07	267	11.70	11	11.85	11.70	256	27,564	0.93%	大買/鉅額交易
2020/04/06	3.5	11.61	80	11.72	11.70	-76.5	27,415	-0.28%
2020/04/01	28.1	11.68	24	11.60	11.60	4.1	27,004	0.02%
2020/03/31	25	11.89	3	12.00	11.70	22	26,772	0.08%
2020/03/30	0.8	11.90	9	11.45	11.80	-8.2	26,379	-0.03%
2020/03/27	7.4	11.85	93	11.80	11.85	-85.6	26,118	-0.33%
2020/03/26	16	11.56	238	11.65	11.60	-222	25,688	-0.86%	大賣/鉅額交易
2020/03/25	25.3	11.69	68	11.65	11.70	-42.7	25,584	-0.17%
2020/03/24	22	10.95	26.2	10.98	11.05	-4.2	25,066	-0.02%
2020/03/23	26.3	10.51	16	10.59	10.50	10.3	24,761	0.04%
2020/03/20	40	10.69	23	10.79	10.85	17	24,406	0.07%
2020/03/19	129.1	10.54	70.2	10.37	10.30	58.9	23,266	0.25%	大買/
2020/03/18	57.2	11.59	5	11.40	11.40	52.2	21,943	0.24%
2020/03/17	58.7	11.99	26.8	12.02	11.95	31.8	21,157	0.15%
2020/03/16	81.3	12.83	7	12.88	12.55	74.3	20,307	0.37%
2020/03/13	178.9	12.64	27	12.70	13.15	151.9	19,496	0.78%	大買/鉅額交易
2020/03/12	116.5	13.65	8.1	13.53	13.50	108.4	18,503	0.59%	大買/鉅額交易
2020/03/11	36	13.93	0	0.00	13.90	36	17,683	0.20%
2020/03/10	6.8	13.95	22	13.80	13.95	-15.2	17,321	-0.09%
2020/03/09	31.1	13.90	3.3	13.95	13.85	27.8	16,788	0.17%
2020/03/06	14	14.06	28	14.10	14.05	-14	16,194	-0.09%
2020/03/05	13.3	14.16	1.9	14.17	14.20	11.4	15,879	0.07%
2020/03/04	2.8	14.13	0	0.00	14.20	2.8	15,929	0.02%
2020/03/03	19.3	14.15	0	0.00	14.20	19.3	15,689	0.12%
2020/03/02	25.4	14.01	7	14.00	14.00	18.4	15,503	0.12%
2020/02/27	23	14.27	0	0.00	14.20	23	15,577	0.15%
2020/02/26	11	14.30	0	0.00	14.35	11	15,332	0.07%
2020/02/25	27.2	14.36	1	14.30	14.35	26.2	15,157	0.17%
2020/02/24	22.5	14.47	5	14.50	14.45	17.5	15,048	0.12%
2020/02/21	1.1	14.60	3	14.65	14.60	-1.9	14,991	-0.01%
2020/02/20	17.4	14.68	19	14.75	14.65	-1.6	14,871	-0.01%
2020/02/19	10.2	14.65	7	14.64	14.65	3.2	14,645	0.02%
2020/02/18	10	14.48	2	14.55	14.50	8	14,435	0.06%
2020/02/17	1.3	14.42	5	14.40	14.50	-3.7	14,373	-0.03%
2020/02/14	12.6	14.44	0	0.00	14.45	12.6	14,368	0.09%
2020/02/13	0.1	14.45	15	14.50	14.45	-14.9	14,413	-0.10%
2020/02/12	30.5	14.43	20	14.45	14.40	10.5	14,488	0.07%
2020/02/11	10	14.40	10	14.40	14.40	0	14,590	0.00%
2020/02/10	3.1	14.35	22	14.30	14.35	-18.9	14,840	-0.13%
2020/02/07	58.6	14.35	3	14.30	14.30	55.6	14,858	0.37%
2020/02/06	2	14.40	3	14.45	14.45	-1	14,881	-0.01%
2020/02/05	59	14.25	6	14.35	14.35	53	14,931	0.35%
2020/02/04	8.1	14.23	18.3	14.30	14.35	-10.2	14,877	-0.07%
2020/02/03	25.1	13.94	2	14.00	14.15	23.1	15,126	0.15%
2020/01/31	31.3	14.20	6	14.23	14.15	25.3	14,723	0.17%
2020/01/30	57.2	14.20	271	14.30	14.10	-213.8	14,635	-1.46%	大賣/鉅額交易
2020/01/20	14.5	14.71	24	14.76	14.70	-9.5	13,737	-0.07%
2020/01/17	1.2	14.64	22	14.65	14.65	-20.8	13,432	-0.15%
2020/01/15	25	14.51	10	14.55	14.55	15	13,176	0.11%
2020/01/14	20.6	14.55	2	14.55	14.50	18.6	13,076	0.14%
2020/01/13	5.5	14.41	3	14.50	14.55	2.5	12,993	0.02%
2020/01/10	2.4	14.45	1.2	14.41	14.45	1.2	12,926	0.01%
2020/01/09	2	14.35	0	0.00	14.35	2	12,902	0.02%
2020/01/08	7	14.30	10	14.35	14.30	-3	12,861	-0.02%
2020/01/07	6.3	14.39	0	0.00	14.40	6.3	12,794	0.05%
2020/01/06	5	14.41	0.7	14.45	14.40	4.3	12,827	0.03%
2020/01/03	1.3	14.51	5	14.55	14.55	-3.7	12,816	-0.03%
2020/01/02	3.4	14.49	6	14.50	14.55	-2.6	12,789	-0.02%
2019/12/31	5	14.51	0	0.00	14.50	5	12,740	0.04%
2019/12/30	30.1	14.54	207	14.60	14.60	-176.9	12,754	-1.39%	大賣/鉅額交易
2019/12/27	0	0.00	2	14.60	14.60	-2	12,724	-0.02%
2019/12/26	0.1	14.55	0	0.00	14.55	0.1	12,786	0.00%
2019/12/25	0	14.50	2.1	14.50	14.55	-2.1	12,927	-0.02%
2019/12/24	4	14.54	5	14.55	14.50	-1	12,963	-0.01%
2019/12/23	0.5	14.55	2	14.60	14.60	-1.5	12,964	-0.01%
2019/12/20	0.4	14.55	20.5	14.60	14.55	-20.1	13,018	-0.15%
2019/12/19	3.4	14.59	2	14.55	14.60	1.3	12,793	0.01%
2019/12/18	13	14.54	18	14.48	14.55	-5	12,683	-0.04%
2019/12/17	1	14.45	107	14.45	14.50	-106	12,701	-0.83%	大賣/鉅額交易
2019/12/16	0.1	14.45	13	14.40	14.45	-12.9	12,699	-0.10%
2019/12/13	20.3	14.35	14	14.35	14.40	6.3	12,764	0.05%
2019/12/12	10.8	14.30	7	14.35	14.30	3.8	12,838	0.03%
2019/12/11	1.2	14.30	1	14.25	14.30	0.2	12,824	0.00%
2019/12/10	1.2	14.26	0	0.00	14.30	1.2	12,974	0.01%
2019/12/09	0.6	14.30	6	14.25	14.30	-5.4	13,107	-0.04%
2019/12/06	8	14.29	2	14.30	14.25	6	13,358	0.04%
2019/12/05	0.3	14.35	2	14.35	14.35	-1.7	13,513	-0.01%
2019/12/04	0	0.00	1	14.25	14.30	-1	13,687	-0.01%
2019/12/03	1.3	14.27	0	0.00	14.35	1.3	13,785	0.01%
2019/12/02	1.1	14.26	6	14.27	14.30	-4.9	13,806	-0.04%
2019/11/29	5	14.30	3	14.35	14.25	2	13,881	0.01%
2019/11/28	0	0.00	2.1	14.40	14.35	-2.1	14,005	-0.02%
2019/11/26	31.9	14.42	8	14.45	14.40	23.9	15,293	0.16%
2019/11/25	0.4	14.40	50	14.35	14.40	-49.6	14,698	-0.34%
2019/11/22	0	14.30	13	14.30	14.30	-13	15,006	-0.09%
2019/11/21	11	14.27	0	0.00	14.25	11	15,087	0.07%
2019/11/20	1.6	14.37	2	14.40	14.40	-0.4	15,022	0.00%
2019/11/19	53	14.35	1	14.40	14.40	52	14,983	0.35%
2019/11/18	50	14.35	0	0.00	14.40	50	15,048	0.33%
2019/11/15	52.2	14.35	0	0.00	14.30	52.2	15,055	0.35%
2019/11/14	12.1	14.25	2	14.28	14.30	10.1	15,054	0.07%
2019/11/13	6.1	14.33	6	14.35	14.30	0.1	15,230	0.00%
2019/11/12	1	14.40	0	0.00	14.40	1	15,254	0.01%
2019/11/11	2.5	14.37	2	14.40	14.35	0.5	15,285	0.00%
2019/11/08	51	14.48	9	14.47	14.50	42	15,255	0.28%
2019/11/07	20.7	14.55	7.3	14.49	14.45	13.4	15,590	0.09%
2019/11/06	5	14.45	9	14.42	14.45	-4	15,762	-0.03%
2019/11/05	30	14.35	14.4	14.35	14.40	15.6	15,751	0.10%
2019/11/04	0	0.00	7	14.24	14.30	-7	15,825	-0.04%
2019/11/01	3	14.18	0	0.00	14.20	3	15,845	0.02%
2019/10/31	153	14.24	13	14.15	14.15	140	16,057	0.87%	大買/鉅額交易
2019/10/30	1.3	14.05	8.1	14.05	14.10	-6.8	15,777	-0.04%
2019/10/29	26	14.05	43	14.02	14.05	-17	16,051	-0.11%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/25	2	13.98	0.4	14.00	14.00	1.6	15,945	0.01%
2019/10/24	5.2	13.95	2	13.95	14.00	3.2	15,989	0.02%
2019/10/23	14.1	13.93	0	0.00	13.95	14.1	16,119	0.09%
2019/10/22	10	14.00	53.3	13.95	14.00	-43.3	16,269	-0.27%
2019/10/21	1.1	13.91	1.3	13.95	13.95	-0.1	16,419	0.00%
2019/10/18	1.2	13.91	0	0.00	13.95	1.2	16,510	0.01%
2019/10/17	4	13.91	20	13.95	13.95	-16	16,648	-0.10%
2019/10/16	0	0.00	6	13.90	13.95	-6	16,815	-0.04%
2019/10/15	0	13.90	2	13.90	13.90	-2	17,071	-0.01%
2019/10/14	1.4	13.90	5	13.90	13.90	-3.6	17,143	-0.02%
2019/10/09	15.4	13.79	4	13.80	13.75	11.4	17,196	0.07%
2019/10/08	10	13.82	0	0.00	13.85	10	17,366	0.06%
2019/10/07	1.3	13.85	0.1	13.85	13.80	1.2	17,448	0.01%
2019/10/04	35	13.79	0	0.00	13.75	35	17,457	0.20%
2019/10/03	1	13.75	4	13.80	13.80	-3	17,488	-0.02%
2019/10/02	10	13.90	100.4	14.00	13.90	-90.4	17,541	-0.52%
2019/10/01	0.3	14.00	50	13.90	14.00	-49.7	17,436	-0.29%
2019/09/27	8	13.89	0	0.00	13.85	8	17,350	0.05%
2019/09/26	0	0.00	0.5	14.00	13.95	-0.5	17,368	0.00%
2019/09/25	6	13.92	0	0.00	13.95	6	17,395	0.03%
2019/09/24	9.8	14.01	1	14.00	14.05	8.8	17,400	0.05%
2019/09/23	11.7	14.06	4.8	14.10	14.00	6.9	17,383	0.04%
2019/09/20	5.1	14.10	10	14.10	14.10	-4.9	17,518	-0.03%
2019/09/19	70.2	14.12	3	14.05	14.10	67.2	17,310	0.39%
2019/09/18	147	14.06	8.7	14.05	14.10	138.3	17,236	0.80%	大買/鉅額交易
2019/09/17	107.1	13.92	0	0.00	14.00	107.1	17,057	0.63%	大買/鉅額交易
2019/09/16	21.1	13.85	1	13.85	13.85	20.1	17,059	0.12%
2019/09/12	37	13.86	1	13.95	13.85	36.1	17,050	0.21%
2019/09/11	5	13.85	0	0.00	13.90	5	17,071	0.03%
2019/09/10	39.1	13.85	3	13.90	13.90	36.1	17,039	0.21%
2019/09/09	0.8	13.95	3	13.85	13.80	-2.2	16,822	-0.01%
2019/09/06	13	13.70	5	13.75	13.75	8	16,748	0.05%
2019/09/05	0	0.00	31	13.60	13.65	-31	16,697	-0.19%
2019/09/04	0	0.00	3	13.45	13.50	-3	16,807	-0.02%
2019/09/03	28	13.50	0	0.00	13.45	28	16,973	0.16%
2019/09/02	111.2	13.50	5	13.45	13.45	106.2	17,144	0.62%	大買/鉅額交易
2019/08/30	21.4	13.35	22	13.37	13.40	-0.6	17,252	0.00%
2019/08/29	27	13.37	0	0.00	13.35	27	16,717	0.16%
2019/08/28	0.1	13.55	2	13.53	13.50	-1.9	16,111	-0.01%
2019/08/27	13	13.53	31	13.55	13.45	-18	16,227	-0.11%
2019/08/26	7	13.55	2	13.55	13.50	5	16,116	0.03%
2019/08/23	1.1	13.65	0	0.00	13.65	1.1	16,094	0.01%
2019/08/22	0	0.00	1	13.65	13.70	-1	16,110	-0.01%
2019/08/21	3	13.62	0	0.00	13.65	3	17,472	0.02%
2019/08/20	13.1	13.69	2	13.68	13.65	11.1	17,581	0.06%
2019/08/19	1.2	13.67	5	13.65	13.65	-3.8	17,732	-0.02%
2019/08/16	27	13.52	11.3	13.61	13.55	15.7	17,708	0.09%
2019/08/15	4	13.51	0	0.00	13.50	4	17,571	0.02%
2019/08/14	4.1	13.65	0	0.00	13.65	4.1	17,700	0.02%
2019/08/13	28.3	13.65	3.2	13.65	13.60	25.1	17,669	0.14%
2019/08/12	20	13.61	42	13.74	13.70	-22	17,584	-0.13%
2019/08/08	43	14.30	20	14.35	14.30	23	17,240	0.13%
2019/08/07	51	14.31	0	0.00	14.35	51	16,817	0.30%
2019/08/06	11	14.12	12	14.28	14.35	-1	16,932	-0.01%
2019/08/05	7.2	14.32	20	14.39	14.35	-12.8	16,796	-0.08%
2019/08/02	18	14.33	0	0.00	14.25	18	16,717	0.11%
2019/08/01	11	14.48	200	14.50	14.45	-189	16,650	-1.14%	大賣/鉅額交易
2019/07/31	27.1	14.62	3	14.70	14.60	24.1	16,544	0.15%
2019/07/30	50	14.60	0	0.00	14.60	50	16,217	0.31%
2019/07/29	1.8	14.70	0	0.00	14.70	1.8	16,445	0.01%
2019/07/26	20.3	14.66	0	0.00	14.65	20.3	16,678	0.12%
2019/07/25	40	14.65	81.8	14.70	14.75	-41.8	16,853	-0.25%
2019/07/24	0	14.55	0	0.00	14.55	0	16,819	0.00%
2019/07/23	5.1	14.65	0	0.00	14.65	5.1	17,011	0.03%
2019/07/22	15.7	14.75	0.2	14.75	14.75	15.5	17,563	0.09%
2019/07/19	0	0.00	3	14.70	14.70	-3	17,729	-0.02%
2019/07/18	10	14.70	4	14.70	14.65	6	17,732	0.03%
2019/07/17	20	14.60	16	14.64	14.65	4	17,651	0.02%
2019/07/16	2	14.55	2	14.60	14.55	0	17,741	0.00%
2019/07/15	30	14.58	13.6	14.55	14.55	16.4	17,655	0.09%
2019/07/12	130.2	14.64	10	14.62	14.55	120.2	17,662	0.68%	大買/鉅額交易
2019/07/11	14	14.48	36	14.46	14.50	-22	17,487	-0.13%
2019/07/10	3.2	14.40	0	0.00	14.40	3.2	17,438	0.02%
2019/07/09	13.2	14.31	1	14.35	14.40	12.2	17,517	0.07%
2019/07/08	2.5	14.36	15	14.40	14.40	-12.5	17,633	-0.07%
2019/07/05	0.3	14.35	0	0.00	14.30	0.3	17,668	0.00%
2019/07/04	0	0.00	0.4	14.30	14.35	-0.4	17,888	0.00%
2019/07/03	1	14.25	2.9	14.28	14.30	-1.9	17,897	-0.01%
2019/07/02	14	14.30	16	14.30	14.25	-2	17,951	-0.01%
2019/07/01	21	14.38	3	14.35	14.30	18	17,976	0.10%
2019/06/28	5.1	14.30	0	0.00	14.30	5.1	17,897	0.03%
2019/06/27	1.3	14.30	20	14.35	14.30	-18.7	17,996	-0.10%
2019/06/26	0.1	14.25	1	14.30	14.25	-0.9	18,051	0.00%
2019/06/25	0	14.35	15.2	14.34	14.35	-15.2	18,010	-0.08%
2019/06/24	0.1	14.35	9	14.28	14.35	-8.9	18,085	-0.05%
2019/06/21	0	14.30	5	14.30	14.35	-5	18,238	-0.03%
2019/06/20	32.8	14.30	0	0.00	14.35	32.8	18,312	0.18%
2019/06/19	4	14.20	31	14.28	14.30	-27	18,669	-0.14%
2019/06/18	5	14.15	4	14.18	14.20	1	18,541	0.01%
2019/06/17	2	14.15	0.5	14.20	14.15	1.6	18,696	0.01%
2019/06/14	0.2	14.15	2	14.13	14.15	-1.8	18,893	-0.01%
2019/06/13	7.4	14.00	0	0.00	14.05	7.4	18,937	0.04%
2019/06/12	13.2	14.00	1	14.05	14.05	12.2	18,976	0.06%
2019/06/11	13	14.26	12	14.35	14.15	1	18,809	0.01%
2019/06/10	361	14.27	13	14.35	14.30	348	18,748	1.86%	大買/鉅額交易
2019/06/06	110.3	14.28	60	14.25	14.25	50.3	18,749	0.27%	大買/
2019/06/05	10	14.15	14	14.19	14.20	-4	19,513	-0.02%
2019/06/04	51	14.15	22	14.15	14.10	29	19,525	0.15%
2019/06/03	110	14.04	17	14.05	14.15	93	19,528	0.48%	大買/
2019/05/31	0.2	14.05	12	14.05	14.10	-11.8	19,408	-0.06%
2019/05/30	1.1	13.95	41	13.96	14.00	-39.9	19,139	-0.21%
2019/05/29	11	13.95	0	0.00	13.90	11	19,364	0.06%
2019/05/28	23	13.90	46	14.08	13.90	-23	19,593	-0.12%
2019/05/27	2.2	14.05	11.8	14.03	14.10	-9.6	18,394	-0.05%
2019/05/24	17	13.98	7	13.97	14.00	10	18,252	0.05%
2019/05/23	60.1	13.85	29	13.87	13.95	31.1	18,161	0.17%
2019/05/22	2	13.88	12	13.90	13.85	-10	18,265	-0.05%
2019/05/21	12.8	13.96	19	13.98	14.00	-6.2	18,406	-0.03%
2019/05/20	4.1	13.80	13	13.83	13.85	-8.9	18,269	-0.05%
2019/05/17	1.4	13.77	10	13.78	13.75	-8.6	18,335	-0.05%
2019/05/16	19.1	13.75	1	13.75	13.70	18.1	18,410	0.10%
2019/05/15	2	13.75	1	13.80	13.75	1	18,301	0.01%
2019/05/14	10.7	13.76	0	0.00	13.75	10.7	18,286	0.06%
2019/05/13	6.1	13.85	1	13.85	13.85	5.1	18,111	0.03%
2019/05/10	16.2	13.85	43	13.92	13.85	-26.8	18,186	-0.15%
2019/05/09	45.4	13.90	1	13.90	13.85	44.4	18,350	0.24%
2019/05/08	2.2	13.96	71	13.99	14.05	-68.8	18,217	-0.38%
2019/05/07	1.4	13.96	10	13.95	13.95	-8.6	18,179	-0.05%
2019/05/06	39.4	13.87	2	13.85	13.85	37.4	18,278	0.20%
2019/05/03	15.4	13.96	1.2	14.05	14.00	14.1	18,092	0.08%
2019/05/02	6.1	14.00	15	14.05	14.10	-8.9	17,827	-0.05%
2019/04/29	4.2	13.95	18	13.99	14.00	-13.8	17,960	-0.08%
2019/04/26	21.2	13.86	5	13.85	13.90	16.2	17,634	0.09%
2019/04/25	5	14.11	0	0.00	14.10	5	16,934	0.03%
2019/04/24	2.3	14.16	11	14.24	14.20	-8.7	16,893	-0.05%
2019/04/23	0.5	14.20	1.3	14.20	14.15	-0.8	16,882	0.00%
2019/04/22	12	14.10	115	14.25	14.10	-103	16,841	-0.61%	大賣/鉅額交易
2019/04/19	20.4	14.25	2	14.23	14.25	18.4	16,670	0.11%
2019/04/18	27.4	14.19	10	14.16	14.20	17.4	16,873	0.10%
2019/04/17	10.1	14.20	0	0.00	14.20	10.1	16,974	0.06%
2019/04/16	1.2	14.20	0.2	14.20	14.20	1	16,985	0.01%
2019/04/15	0.2	14.25	3	14.28	14.20	-2.8	17,120	-0.02%
2019/04/12	0	0.00	10	14.20	14.20	-10	17,108	-0.06%
2019/04/11	8	14.26	0	0.00	14.25	8	16,935	0.05%
2019/04/10	26.8	14.20	1.2	14.25	14.25	25.7	16,894	0.15%
2019/04/09	0	14.25	0	0.00	14.25	0	16,839	0.00%
2019/04/08	5.5	14.15	0	0.00	14.15	5.5	16,866	0.03%
2019/04/03	16	14.10	2	14.13	14.10	14	16,981	0.08%
2019/04/02	7	14.05	30	14.10	14.10	-23	17,161	-0.13%
2019/04/01	10	14.00	1	14.05	14.00	9	17,226	0.05%
2019/03/29	0.1	14.05	16	14.03	14.05	-15.9	17,144	-0.09%
2019/03/28	3	13.95	35	13.95	13.95	-32	17,027	-0.19%
2019/03/27	31.3	13.96	0.2	14.00	13.95	31.1	17,111	0.18%
2019/03/26	1.1	14.00	32	13.99	14.00	-30.9	17,109	-0.18%
2019/03/25	62.1	13.80	3	13.77	13.85	59.1	17,336	0.34%
2019/03/22	25	13.91	0.8	13.95	13.85	24.2	17,093	0.14%
2019/03/21	102	14.00	10	14.00	14.00	92	16,710	0.55%	大買/
2019/03/20	5.1	13.94	0	0.00	14.00	5.1	16,833	0.03%
2019/03/19	0	0.00	1	14.00	14.00	-1	16,689	-0.01%
2019/03/18	5.4	13.95	19.3	13.89	13.90	-13.9	16,585	-0.08%
2019/03/15	0.3	13.90	0	0.00	13.85	0.3	16,712	0.00%
2019/03/13	10	13.78	0	0.00	13.75	10	16,703	0.06%
2019/03/12	21	13.75	0	0.00	13.75	21	16,757	0.13%
2019/03/11	63.7	13.69	1	13.85	13.65	62.8	16,589	0.38%
2019/03/08	11.2	13.90	5	13.90	13.85	6.2	15,595	0.04%
2019/03/07	5.4	13.95	2	13.95	13.95	3.4	15,702	0.02%
2019/03/06	15.1	13.93	3.7	13.97	14.00	11.4	15,935	0.07%
2019/03/05	1	14.00	0	0.00	13.90	1	16,045	0.01%
2019/03/04	8	13.83	8	13.99	13.95	0	16,225	0.00%
2019/02/27	54.4	13.95	0	0.00	13.95	54.4	16,183	0.34%
2019/02/26	15.1	13.98	1	14.00	13.95	14.1	16,222	0.09%
2019/02/25	33.1	13.95	2	13.93	14.00	31.1	16,290	0.19%
2019/02/22	0	0.00	24	13.93	13.95	-24	16,398	-0.15%
2019/02/21	1.2	13.91	0	0.00	13.90	1.2	16,512	0.01%
2019/02/20	7.1	13.90	18	13.90	13.90	-10.9	16,535	-0.07%
2019/02/19	10	13.78	20	13.80	13.80	-10	16,462	-0.06%
2019/02/18	0.4	13.85	5	13.75	13.80	-4.6	16,430	-0.03%
2019/02/15	9	13.70	1	13.70	13.70	8	16,537	0.05%
2019/02/14	25.1	13.66	20	13.60	13.65	5.1	16,621	0.03%
2019/02/13	11	13.60	0.4	13.70	13.60	10.6	16,717	0.06%
2019/02/12	10	13.65	7	13.63	13.65	3	16,829	0.02%
2019/02/11	6	13.60	60	13.64	13.65	-54	16,800	-0.32%
2019/01/30	1	13.55	4	13.50	13.60	-3	16,820	-0.02%
2019/01/29	4.2	13.40	0	0.00	13.50	4.2	16,733	0.03%
2019/01/28	41.3	13.45	5	13.45	13.45	36.3	16,754	0.22%
2019/01/25	12	13.40	12	13.40	13.45	0	16,700	0.00%
2019/01/24	19	13.30	0	0.00	13.30	19	16,586	0.11%
2019/01/23	1.6	13.37	49	13.38	13.40	-47.4	16,684	-0.28%
2019/01/22	1.3	13.26	1	13.25	13.30	0.3	16,675	0.00%
2019/01/21	20	13.35	2	13.35	13.30	18	16,457	0.11%
2019/01/18	20	13.40	16	13.40	13.40	4	16,398	0.02%
2019/01/17	0.4	13.40	0	0.00	13.35	0.4	16,659	0.00%
2019/01/16	15	13.31	0	0.00	13.30	15	16,779	0.09%
2019/01/15	0	0.00	9	13.40	13.45	-9	16,635	-0.05%
2019/01/14	10	13.35	7	13.30	13.35	3	16,573	0.02%
2019/01/11	57.1	13.25	7	13.30	13.30	50.1	16,769	0.30%
2019/01/10	11	13.25	6	13.30	13.35	5	16,581	0.03%
2019/01/09	1.8	13.40	46.2	13.44	13.45	-44.4	16,565	-0.27%
2019/01/08	7	13.21	0	0.00	13.25	7	16,487	0.04%
2019/01/07	2.1	13.16	20	13.23	13.35	-17.9	16,653	-0.11%
2019/01/04	29	13.02	6	13.05	13.00	23	16,888	0.14%
2019/01/03	24	13.12	20	13.10	13.10	4	17,612	0.02%
2019/01/02	5	13.10	55.3	13.07	13.10	-50.3	17,693	-0.28%
2018/12/28	2	13.10	3	13.10	13.05	-1	17,671	-0.01%
2018/12/27	5.1	13.10	0	0.00	13.10	5.1	17,784	0.03%
2018/12/26	29.4	13.00	8.7	13.00	12.95	20.7	17,890	0.12%
2018/12/25	38.5	13.05	2	13.10	13.05	36.5	17,653	0.21%
2018/12/24	29	13.15	2	13.15	13.20	27	17,542	0.15%
2018/12/22	17	13.19	0	0.00	13.20	17	17,548	0.10%
2018/12/21	14.3	13.21	0	0.00	13.25	14.3	17,596	0.08%
2018/12/20	22.1	13.26	0	0.00	13.25	22.1	17,717	0.12%
2018/12/19	4.4	13.27	5	13.30	13.35	-0.6	17,629	0.00%
2018/12/18	22.7	13.29	14	13.29	13.25	8.7	17,601	0.05%
2018/12/17	6.1	13.40	26	13.40	13.35	-19.9	17,599	-0.11%
2018/12/14	3	13.38	29	13.40	13.45	-26	17,740	-0.15%
2018/12/13	4.1	13.43	45	13.46	13.45	-40.9	17,757	-0.23%
2018/12/12	19.4	13.39	0	0.00	13.40	19.4	17,610	0.11%
2018/12/11	4.1	13.35	5	13.35	13.35	-0.9	17,482	0.00%
2018/12/10	8.4	13.38	0.2	13.45	13.35	8.1	17,429	0.05%
2018/12/07	4	13.50	0	0.00	13.50	4	17,192	0.02%
2018/12/06	4	13.45	0	0.00	13.45	4	17,179	0.02%
2018/12/05	48	13.50	0	0.00	13.55	48	17,221	0.28%
2018/12/04	13	13.60	0	0.00	13.65	13	17,242	0.08%
2018/12/03	11.8	13.65	15	13.65	13.65	-3.2	17,463	-0.02%
2018/11/30	11.1	13.58	10	13.59	13.55	1.1	17,444	0.01%
2018/11/29	12	13.53	6	13.65	13.50	6	17,363	0.03%
2018/11/28	22	13.54	3	13.60	13.55	19	17,095	0.11%
2018/11/27	5	13.47	11	13.50	13.45	-6	16,987	-0.04%
2018/11/26	14	13.51	1	13.50	13.50	13	17,020	0.08%
2018/11/23	7.4	13.54	0	0.00	13.50	7.4	16,853	0.04%
2018/11/22	14.4	13.62	0	0.00	13.60	14.4	16,676	0.09%
2018/11/21	1.7	13.72	5	13.75	13.70	-3.3	16,535	-0.02%
2018/11/20	15	13.82	0	0.00	13.75	15	16,426	0.09%
2018/11/19	5.1	13.85	0.1	13.95	13.95	5	16,773	0.03%
2018/11/16	0.4	13.90	5	13.85	13.90	-4.6	17,274	-0.03%
2018/11/15	6.2	13.75	0	0.00	13.80	6.2	18,376	0.03%
2018/11/14	0.1	13.85	15	13.82	13.80	-14.9	19,334	-0.08%
2018/11/13	11	13.67	0	0.00	13.75	11	19,703	0.06%
2018/11/12	12	13.76	0	0.00	13.80	12	19,713	0.06%
2018/11/09	21	13.96	0	0.00	13.95	21	19,946	0.11%
2018/11/08	11.2	14.00	9	14.03	14.05	2.2	20,046	0.01%
2018/11/07	2.4	13.89	5	13.95	13.95	-2.6	20,139	-0.01%
2018/11/06	7	13.87	0	0.00	13.85	7	20,262	0.03%
2018/11/05	4	13.65	15	13.78	13.85	-11	20,550	-0.05%
2018/11/02	9	13.69	0	0.00	13.75	9	20,877	0.04%
2018/10/31	1.3	13.69	24	13.76	13.75	-22.7	21,296	-0.11%
2018/10/30	13	13.45	9	13.45	13.50	4	21,577	0.02%
2018/10/29	20	13.32	6	13.39	13.35	14	21,656	0.06%
2018/10/26	2.1	13.40	7	13.40	13.40	-4.9	21,831	-0.02%
2018/10/25	6.4	13.42	1	13.40	13.40	5.4	21,800	0.02%
2018/10/24	7	13.64	0	0.00	13.65	7	21,778	0.03%
2018/10/23	35.2	13.77	6	13.74	13.70	29.2	21,699	0.13%
2018/10/22	7.7	13.85	2	13.75	13.90	5.7	21,736	0.03%
2018/10/19	13	13.80	5	13.80	13.75	8	21,778	0.04%
2018/10/17	16	13.97	5	14.05	13.95	11	21,692	0.05%
2018/10/16	4.4	13.97	0	0.00	14.00	4.4	21,573	0.02%
2018/10/15	77	14.03	1	14.00	13.95	76	21,462	0.35%
2018/10/12	16	13.79	0	0.00	14.15	16	21,219	0.08%
2018/10/11	40.8	13.97	10	13.98	13.90	30.8	20,843	0.15%
2018/10/09	12	14.40	1	14.40	14.40	11	20,095	0.05%
2018/10/08	2.8	14.46	0.7	14.50	14.40	2.1	20,094	0.01%
2018/10/05	5	14.47	13	14.49	14.45	-8	20,007	-0.04%
2018/10/04	5.2	14.57	0	0.00	14.60	5.2	19,791	0.03%
2018/10/03	0.4	14.75	0	14.75	14.70	0.4	19,607	0.00%
2018/10/02	1	14.75	45	14.70	14.75	-44	19,642	-0.22%
2018/10/01	5.2	14.85	2	14.80	14.85	3.2	19,487	0.02%
2018/09/27	50.3	14.65	3.9	14.69	14.75	46.4	19,372	0.24%
2018/09/26	10	14.67	5	14.65	14.65	5	19,114	0.03%
2018/09/25	0	0.00	2	14.73	14.70	-2	19,208	-0.01%
2018/09/21	47.2	14.70	323	14.60	14.70	-275.9	19,115	-1.44%	大賣/鉅額交易
2018/09/20	1.2	14.56	3	14.57	14.60	-1.8	18,765	-0.01%
2018/09/19	0.1	14.55	21	14.50	14.55	-20.9	18,727	-0.11%
2018/09/18	1.2	14.50	10	14.45	14.45	-8.8	18,652	-0.05%
2018/09/14	23.7	14.42	9.9	14.44	14.35	13.9	18,691	0.07%
2018/09/13	1	14.35	9.5	14.31	14.35	-8.5	18,629	-0.05%
2018/09/12	10	14.15	2	14.18	14.15	8	18,675	0.04%
2018/09/11	21.3	14.04	223	14.00	14.10	-201.7	18,757	-1.08%	大賣/鉅額交易
2018/09/10	31	14.09	10	14.05	14.10	21	18,765	0.11%
2018/09/07	16	14.20	1	14.15	14.15	15	18,837	0.08%
2018/09/06	0	0.00	0.2	14.35	14.25	-0.2	18,861	0.00%
2018/09/05	5	14.35	4	14.30	14.30	1	18,788	0.01%
2018/09/04	6	14.40	2	14.40	14.40	4	18,821	0.02%
2018/09/03	7	14.40	0	0.00	14.45	7	18,874	0.04%
2018/08/31	0.8	14.50	6	14.45	14.45	-5.2	19,079	-0.03%
2018/08/30	7	14.39	0.9	14.50	14.35	6.2	19,020	0.03%
2018/08/28	0	0.00	19	14.48	14.45	-19	19,145	-0.10%
2018/08/27	6	14.35	1	14.40	14.40	5	19,145	0.03%
2018/08/24	8.3	14.24	5	14.25	14.25	3.3	19,188	0.02%
2018/08/23	73	14.42	84	14.50	14.35	-11	19,121	-0.06%
2018/08/22	28	14.51	122	14.50	14.55	-94	18,738	-0.50%	大賣/
2018/08/21	125.9	15.30	121	15.29	15.35	4.9	17,223	0.03%	大買/大賣/
2018/08/20	40	15.15	10.6	15.10	15.10	29.4	16,252	0.18%
2018/08/17	9.7	15.04	139	15.04	15.00	-129.3	15,675	-0.83%	大賣/鉅額交易
2018/08/16	172	14.86	35	14.91	14.90	137	15,468	0.89%	大買/鉅額交易
2018/08/15	16	14.98	30.4	14.99	14.95	-14.4	15,153	-0.09%
2018/08/14	10	15.03	0	0.00	15.05	10	14,943	0.07%
2018/08/13	57	15.02	8	15.09	15.00	49	14,941	0.33%
2018/08/10	1.1	15.10	18	15.06	15.10	-16.9	14,706	-0.12%
2018/08/09	71	14.95	10	14.95	14.90	61	14,439	0.42%
2018/08/08	145.3	14.96	6.5	14.95	15.00	138.8	14,035	0.99%	大買/鉅額交易
2018/08/07	3	14.95	23.9	14.95	14.90	-20.9	13,985	-0.15%
2018/08/06	40	14.96	241	15.00	14.90	-201	13,871	-1.45%	大賣/鉅額交易
2018/08/03	5	14.98	0	0.00	15.05	5	13,540	0.04%
2018/08/02	7	14.99	2.1	15.00	14.95	4.9	13,596	0.04%
2018/08/01	11	15.00	15	15.00	15.05	-4	13,554	-0.03%
2018/07/31	17.1	14.95	9.8	14.96	15.00	7.3	13,566	0.05%
2018/07/30	15	14.92	6	14.93	15.00	9	13,363	0.07%
2018/07/27	52	14.90	16	14.95	14.95	36	13,338	0.27%
2018/07/26	54	14.90	20	14.90	14.90	34	13,298	0.26%
2018/07/25	0.2	14.80	0	0.00	14.80	0.2	13,372	0.00%
2018/07/24	0	0.00	7	14.80	14.85	-7	13,485	-0.05%
2018/07/23	0.1	14.70	1	14.70	14.70	-0.9	13,481	-0.01%
2018/07/20	0.2	14.70	21	14.66	14.70	-20.8	13,498	-0.15%
2018/07/19	0	0.00	5	14.60	14.60	-5	13,516	-0.04%
2018/07/18	0.2	14.65	10	14.60	14.65	-9.8	13,543	-0.07%
2018/07/17	11.7	14.46	21	14.50	14.55	-9.3	13,553	-0.07%
2018/07/16	10	14.50	1	14.50	14.45	9	13,464	0.07%
2018/07/13	1.4	14.57	26.1	14.55	14.60	-24.6	13,434	-0.18%
2018/07/11	5	14.35	10	14.40	14.40	-5	13,462	-0.04%
2018/07/10	2.2	14.40	0	0.00	14.45	2.2	13,479	0.02%
2018/07/09	10	14.30	4	14.30	14.30	6	13,454	0.04%
2018/07/06	11.7	14.18	0	0.00	14.15	11.7	13,456	0.09%
2018/07/04	0	0.00	1	14.30	14.30	-1	13,504	-0.01%
2018/07/03	13.7	14.31	3	14.40	14.25	10.7	13,666	0.08%
2018/07/02	102	14.40	10	14.45	14.40	92	13,685	0.67%	大買/
2018/06/29	6	14.40	0	0.00	14.40	6	13,771	0.04%
2018/06/28	1	14.35	0	0.00	14.35	1	13,709	0.01%
2018/06/26	22	14.43	0	0.00	14.40	22	13,809	0.16%
2018/06/25	1	14.45	5	14.50	14.45	-4	13,897	-0.03%
2018/06/22	2.7	14.43	0	0.00	14.40	2.7	14,053	0.02%
2018/06/21	1	14.45	0	0.00	14.50	1	14,121	0.01%
2018/06/20	18.5	14.43	5	14.55	14.50	13.5	14,323	0.09%
2018/06/19	118	14.41	0	0.00	14.40	118	14,323	0.82%	大買/鉅額交易
2018/06/15	16	14.51	0	0.00	14.55	16	14,339	0.11%
2018/06/14	66	14.62	0	0.00	14.45	66	14,223	0.46%
2018/06/13	10	14.80	7	14.76	14.75	3	14,065	0.02%
2018/06/12	111	14.80	0	0.00	14.75	111	14,389	0.77%	大買/鉅額交易
2018/06/11	0.9	14.90	5	14.95	14.85	-4.1	14,257	-0.03%
2018/06/08	26.5	14.94	0	0.00	14.95	26.5	14,340	0.18%
2018/06/07	4	15.00	1	15.00	15.05	3	14,243	0.02%
2018/06/06	2	15.00	15.1	14.95	15.00	-13.1	14,228	-0.09%
2018/06/05	13	14.93	8	14.91	15.00	5	14,115	0.04%
2018/06/01	5	14.65	5	14.75	14.80	0	13,808	0.00%
2018/05/31	0	0.00	10	14.73	14.75	-10	13,701	-0.07%
2018/05/30	17.3	14.60	11	14.64	14.55	6.3	13,274	0.05%
2018/05/29	0.3	14.75	2	14.75	14.75	-1.7	13,122	-0.01%
2018/05/28	12.1	14.80	0	0.00	14.80	12.1	13,183	0.09%
2018/05/24	2	14.80	0	0.00	14.85	2	13,445	0.01%
2018/05/23	2	14.80	5	14.85	14.80	-3	13,557	-0.02%
2018/05/22	7	14.86	0	0.00	14.85	7	13,697	0.05%
2018/05/21	8	14.85	29.1	14.85	14.90	-21.1	13,831	-0.15%
2018/05/18	8.2	14.75	78	14.75	14.80	-69.8	13,868	-0.50%
2018/05/17	5	14.75	32	14.79	14.70	-27	13,999	-0.19%
2018/05/16	2.3	14.61	0	0.00	14.70	2.3	14,038	0.02%
2018/05/15	35	14.56	0	0.00	14.60	35	14,658	0.24%
2018/05/14	1	14.55	0.2	14.60	14.60	0.8	15,487	0.01%
2018/05/11	23.3	14.55	8	14.56	14.60	15.3	15,514	0.10%
2018/05/10	14.6	14.46	5	14.55	14.45	9.6	15,325	0.06%
2018/05/09	0	0.00	13	14.47	14.50	-13	15,161	-0.09%
2018/05/08	0	14.45	10	14.50	14.45	-10	15,184	-0.07%
2018/05/07	16.1	14.35	105	14.40	14.45	-88.9	15,099	-0.59%	大賣/
2018/05/04	0	0.00	1	14.35	14.35	-1	15,118	-0.01%
2018/05/03	12	14.40	0	0.00	14.35	12	15,080	0.08%
2018/05/02	6	14.50	12	14.52	14.50	-6	15,217	-0.04%
2018/04/30	10.1	14.35	7	14.41	14.45	3.1	15,189	0.02%
2018/04/27	1	14.30	1	14.30	14.35	0	15,086	0.00%
2018/04/26	5	14.20	0	0.00	14.20	5	15,067	0.03%
2018/04/24	0.4	14.25	2	14.30	14.25	-1.6	15,298	-0.01%
2018/04/23	2	14.30	1	14.25	14.40	1	15,479	0.01%
2018/04/20	7	14.28	0	0.00	14.30	7	15,480	0.05%
2018/04/19	0	0.00	5	14.25	14.30	-5	15,652	-0.03%
2018/04/17	4	14.15	0	0.00	14.20	4	15,783	0.03%
2018/04/16	0.3	14.25	5	14.25	14.25	-4.7	15,884	-0.03%
2018/04/13	1	14.30	2	14.25	14.25	-1	16,225	-0.01%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	8	14.25	5	14.30	14.30	3	16,728	0.02%
2018/04/10	11.4	14.22	5	14.25	14.30	6.4	16,733	0.04%
2018/04/09	7.5	14.06	103	14.10	14.10	-95.5	16,726	-0.57%	大賣/
2018/04/03	15	14.06	15	14.05	14.10	0	16,906	0.00%
2018/04/02	7	14.28	22	14.30	14.20	-15	16,856	-0.09%
2018/03/31	5	14.25	3	14.25	14.25	2	16,829	0.01%
2018/03/30	18	14.25	2	14.30	14.30	16	16,996	0.09%
2018/03/29	50.1	14.30	0	0.00	14.30	50.1	16,902	0.30%
2018/03/28	8	14.40	0	0.00	14.35	8	16,653	0.05%
2018/03/27	0	0.00	34.1	14.45	14.55	-34.1	16,650	-0.20%
2018/03/26	0	0.00	38	14.30	14.35	-38	16,445	-0.23%
2018/03/23	7.1	14.24	5	14.15	14.30	2.1	16,483	0.01%
2018/03/22	0	0.00	5	14.55	14.45	-5	16,264	-0.03%
2018/03/21	0	0.00	11.8	14.50	14.55	-11.8	16,201	-0.07%
2018/03/20	29	14.46	0.4	14.50	14.50	28.6	16,377	0.17%
2018/03/19	78	14.41	22	14.47	14.50	56	16,415	0.34%
2018/03/16	87	14.31	5	14.40	14.35	82	16,305	0.50%
2018/03/15	28	14.40	11	14.40	14.40	17	16,103	0.11%
2018/03/14	119	14.30	27	14.31	14.40	92	16,117	0.57%	大買/
2018/03/13	17.3	14.14	3	14.13	14.20	14.3	16,075	0.09%
2018/03/12	87.4	14.04	11	14.01	14.10	76.4	16,091	0.47%
2018/03/09	23	13.99	0	0.00	13.90	23	16,094	0.14%
2018/03/08	6	13.94	0	0.00	13.95	6	16,248	0.04%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	12.1	13.99	12	14.05	14.00	0.1	16,793	0.00%
2018/03/05	13	13.97	0	0.00	13.95	13	17,297	0.08%
2018/03/02	8	14.00	0	0.00	14.00	8	17,291	0.05%
2018/03/01	3	14.10	0	0.00	14.15	3	17,253	0.02%
2018/02/27	101	14.12	10	14.20	14.20	91	17,216	0.53%	大買/
2018/02/26	6	14.10	5	14.15	14.10	1	17,084	0.01%
2018/02/23	0	0.00	12	14.19	14.20	-12	16,978	-0.07%
2018/02/22	7	13.85	0	0.00	13.90	7	17,347	0.04%
2018/02/21	0	0.00	47	13.91	14.00	-47	17,795	-0.26%
2018/02/12	39	13.79	10	13.75	13.70	29	17,653	0.16%
2018/02/09	12	13.61	10	13.55	13.60	2	17,554	0.01%
2018/02/08	6	13.74	3	13.75	13.65	3	17,330	0.02%
2018/02/07	5.9	13.64	3	13.90	13.50	2.9	17,154	0.02%
2018/02/06	48.1	13.56	50	13.82	13.45	-1.9	16,510	-0.01%
2018/02/05	4	14.31	0	0.00	14.30	4	15,559	0.03%
2018/02/02	2	14.50	4	14.55	14.60	-2	15,368	-0.01%
2018/02/01	5	14.65	0	0.00	14.70	5	15,462	0.03%
2018/01/31	0	0.00	6.1	14.62	14.70	-6.1	15,511	-0.04%
2018/01/30	18.3	14.67	0	0.00	14.60	18.3	15,320	0.12%
2018/01/29	11	14.72	2	14.80	14.75	9	15,281	0.06%
2018/01/26	0.1	14.70	5	14.75	14.75	-4.9	15,180	-0.03%
2018/01/25	0	0.00	5	14.67	14.80	-5	15,167	-0.03%
2018/01/24	2	14.65	75.2	14.69	14.70	-73.2	14,936	-0.49%
2018/01/23	5	14.75	11	14.71	14.75	-6	14,840	-0.04%
2018/01/22	7	14.74	0	0.00	14.80	7	14,771	0.05%
2018/01/18	1	14.70	26	14.79	14.75	-25	14,634	-0.17%
2018/01/17	1	14.60	4	14.63	14.65	-3	14,314	-0.02%
2018/01/16	15	14.50	13	14.50	14.60	2	14,070	0.01%
2018/01/15	15	14.50	19.2	14.50	14.55	-4.2	13,970	-0.03%
2018/01/11	0	14.50	0	0.00	14.55	0	13,779	0.00%
2018/01/10	0.4	14.50	2	14.50	14.55	-1.6	13,873	-0.01%
2018/01/09	0	0.00	3	14.50	14.50	-3	13,695	-0.02%
2018/01/08	3	14.37	22.6	14.35	14.40	-19.6	13,508	-0.15%
2018/01/05	0	0.00	9.3	14.11	14.20	-9.3	13,336	-0.07%
2018/01/04	1.2	14.00	10	14.05	14.05	-8.8	13,532	-0.07%
2018/01/03	2.7	14.05	0	0.00	14.10	2.7	13,634	0.02%
2018/01/02	11	13.85	33	14.00	14.00	-22	13,521	-0.16%