台新金 (2887)-中國信託-文心券商分點個股進出

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
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股
1892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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	38.5	18.39	132.6	18.34	18.35	-94.1	16,341	-0.58%	大賣/
2024/05/02	19.1	18.06	44	18.08	18.05	-24.9	15,614	-0.16%
2024/04/30	13	18.08	17	18.02	17.95	-4	15,503	-0.03%
2024/04/29	7.8	17.84	53	17.90	17.85	-45.3	15,211	-0.30%
2024/04/26	5.2	17.70	17	17.67	17.60	-11.8	14,926	-0.08%
2024/04/25	24.6	17.56	5.4	17.60	17.45	19.2	15,025	0.13%
2024/04/24	3.1	17.73	0	0.00	17.65	3.1	15,211	0.02%
2024/04/23	1.6	17.70	1	17.80	17.70	0.6	15,631	0.00%
2024/04/22	3.9	17.62	6.1	17.65	17.65	-2.2	15,962	-0.01%
2024/04/19	47.5	17.35	8	17.27	17.35	39.5	15,924	0.25%
2024/04/18	17.7	17.59	2	17.65	17.60	15.7	15,600	0.10%
2024/04/17	17.1	17.56	0	0.00	17.55	17.1	15,465	0.11%
2024/04/16	106.5	17.60	14.7	17.65	17.40	91.8	15,357	0.60%	大買/
2024/04/15	19.5	17.85	1.2	17.86	17.85	18.3	14,865	0.12%
2024/04/12	27.1	17.92	13	17.90	17.90	14.1	14,797	0.10%
2024/04/11	4.3	18.05	2	18.00	18.00	2.3	14,551	0.02%
2024/04/10	10.5	18.07	2.1	18.05	18.10	8.4	14,512	0.06%
2024/04/09	0.1	18.05	9	18.13	18.10	-9	14,490	-0.06%
2024/04/08	10.2	17.98	8	18.05	18.05	2.2	14,371	0.02%
2024/04/03	25.5	17.99	0	0.00	17.90	25.5	14,267	0.18%
2024/04/02	1.2	18.05	0	0.00	18.05	1.2	14,268	0.01%
2024/04/01	20.9	18.05	5.1	18.09	18.05	15.8	14,313	0.11%
2024/03/29	13.2	18.00	7.1	18.06	18.00	6.1	14,282	0.04%
2024/03/28	13.5	18.00	18	18.00	17.95	-4.5	14,097	-0.03%
2024/03/27	15	18.00	87.4	18.05	18.05	-72.3	14,000	-0.52%
2024/03/26	3.2	17.99	156	18.05	18.05	-152.8	14,045	-1.09%	大賣/鉅額交易
2024/03/25	17.4	18.01	30	18.00	17.95	-12.6	14,023	-0.09%
2024/03/22	16	18.01	7.1	18.03	18.05	8.9	14,188	0.06%
2024/03/21	19.3	18.04	2	18.05	18.05	17.3	14,184	0.12%
2024/03/20	7.5	17.91	5.9	17.86	17.85	1.6	14,344	0.01%
2024/03/19	9.1	17.91	1.8	17.92	17.90	7.3	14,461	0.05%
2024/03/18	11.8	18.10	35.9	18.05	18.10	-24.1	14,282	-0.17%
2024/03/15	15	18.07	19.2	18.03	18.15	-4.2	14,187	-0.03%
2024/03/14	46.8	18.12	60.1	18.12	18.20	-13.3	13,639	-0.10%
2024/03/13	8.2	17.91	3.3	17.90	17.95	4.9	13,230	0.04%
2024/03/12	2.9	17.85	13.9	17.88	17.90	-11	13,031	-0.08%
2024/03/11	27.5	17.89	2	17.80	17.80	25.5	12,987	0.20%
2024/03/08	9.8	17.71	8.2	17.78	17.85	1.6	12,960	0.01%
2024/03/07	4	17.65	6.5	17.70	17.70	-2.5	12,762	-0.02%
2024/03/06	21.3	17.68	54.1	17.69	17.70	-32.7	12,726	-0.26%
2024/03/05	18.4	17.34	4.1	17.40	17.30	14.4	12,922	0.11%
2024/03/04	35.6	17.35	6.3	17.40	17.35	29.3	12,936	0.23%
2024/03/01	20.6	17.36	3	17.38	17.35	17.6	13,014	0.14%
2024/02/29	23.1	17.28	2.7	17.34	17.40	20.4	12,970	0.16%
2024/02/27	33.1	17.25	7	17.28	17.25	26.1	12,722	0.20%
2024/02/26	6.5	17.30	23	17.30	17.25	-16.5	12,521	-0.13%
2024/02/23	21.1	17.33	3.1	17.35	17.30	17.9	12,491	0.14%
2024/02/22	5.7	17.41	2	17.35	17.40	3.7	12,768	0.03%
2024/02/21	8.7	17.37	0	0.00	17.45	8.7	12,805	0.07%
2024/02/20	12.5	17.35	5.5	17.31	17.35	7.1	12,877	0.05%
2024/02/19	25	17.26	30	17.27	17.35	-5	12,892	-0.04%
2024/02/16	16	17.19	22.9	17.15	17.15	-6.9	13,054	-0.05%
2024/02/15	31.5	17.19	28.1	17.11	17.15	3.4	12,978	0.03%
2024/02/05	15.8	17.12	11	17.10	17.10	4.8	12,700	0.04%
2024/02/02	8.5	17.21	0	0.00	17.20	8.5	12,592	0.07%
2024/02/01	4.6	17.21	7.7	17.25	17.25	-3.1	12,547	-0.02%
2024/01/31	5.1	17.13	0	0.00	17.15	5.1	12,472	0.04%
2024/01/30	17.2	17.18	0.2	17.30	17.15	17	12,405	0.14%
2024/01/29	6.1	17.38	1	17.35	17.35	5.1	12,384	0.04%
2024/01/26	5	17.34	0	17.40	17.40	5	12,414	0.04%
2024/01/25	19.5	17.25	0	0.00	17.20	19.5	12,448	0.16%
2024/01/24	18.5	17.24	4	17.24	17.20	14.5	12,455	0.12%
2024/01/23	21.1	17.05	1	17.00	17.05	20.1	12,547	0.16%
2024/01/22	58.9	17.05	1,202.3	17.04	17.00	-1,143.4	12,592	-9.08%	大賣/鉅額交易
2024/01/19	10.5	17.16	5.5	17.13	17.10	5	12,352	0.04%
2024/01/18	48.3	17.03	0	0.00	17.00	48.3	12,316	0.39%
2024/01/17	101.8	17.14	0	0.00	17.00	101.8	12,096	0.84%	大買/鉅額交易
2024/01/16	85.2	17.35	2	17.40	17.30	83.2	11,685	0.71%
2024/01/15	30.3	17.65	0	0.00	17.60	30.3	11,373	0.27%
2024/01/12	13.5	17.69	0	0.00	17.65	13.5	11,592	0.12%
2024/01/11	56.6	17.80	2	17.85	17.80	54.6	11,521	0.47%
2024/01/10	144	17.83	0	0.00	17.80	144	11,572	1.24%	大買/鉅額交易
2024/01/09	28.4	17.90	0.2	17.95	17.85	28.2	11,616	0.24%
2024/01/08	2.4	18.00	4	17.99	17.95	-1.6	11,642	-0.01%
2024/01/05	53.2	17.85	1	17.90	17.85	52.2	11,664	0.45%
2024/01/04	57.6	17.86	1.1	17.90	17.85	56.5	11,833	0.48%
2024/01/03	25.8	17.85	0	0.00	17.85	25.8	12,183	0.21%
2024/01/02	4.8	17.99	27.3	18.01	18.05	-22.5	12,114	-0.19%
2023/12/29	6.9	18.04	14.6	18.06	18.10	-7.7	12,174	-0.06%
2023/12/28	2.1	17.97	34.3	18.03	18.10	-32.2	12,355	-0.26%
2023/12/27	1.1	17.95	2	17.98	17.95	-0.9	12,236	-0.01%
2023/12/26	7	17.90	17.3	17.90	17.90	-10.3	12,182	-0.08%
2023/12/25	1.6	17.82	3.1	17.76	17.80	-1.5	12,226	-0.01%
2023/12/22	10.3	17.75	40	17.75	17.75	-29.7	12,341	-0.24%
2023/12/21	6.8	17.74	1	17.75	17.75	5.7	12,393	0.05%
2023/12/20	10.5	17.81	6.4	17.77	17.70	4.2	12,352	0.03%
2023/12/19	24.3	17.74	0.1	17.80	17.75	24.2	12,298	0.20%
2023/12/18	10.6	17.86	2	17.90	17.85	8.6	12,356	0.07%
2023/12/15	20.2	17.94	9.1	17.97	17.85	11	12,346	0.09%
2023/12/14	3.7	18.04	21	18.05	18.10	-17.3	11,974	-0.14%
2023/12/13	1.1	17.91	3.3	17.92	17.95	-2.2	11,809	-0.02%
2023/12/12	10.2	17.92	3.2	18.02	18.00	7	12,162	0.06%
2023/12/11	0.2	18.00	2	17.93	18.00	-1.9	12,318	-0.02%
2023/12/08	19.4	17.92	57.5	17.91	17.90	-38.2	12,307	-0.31%
2023/12/07	10.1	17.96	0	0.00	18.00	10.1	12,294	0.08%
2023/12/06	4.3	17.98	10	18.00	18.00	-5.7	12,337	-0.05%
2023/12/05	18.6	17.92	3.7	17.98	17.90	15	12,315	0.12%
2023/12/04	51.4	18.04	3	18.00	18.00	48.4	12,347	0.39%
2023/12/01	17.2	18.02	6	18.05	18.00	11.2	12,427	0.09%
2023/11/30	2.2	18.08	16	18.16	18.30	-13.8	12,330	-0.11%
2023/11/29	48.1	18.05	4	18.11	18.05	44.1	11,815	0.37%
2023/11/28	0	0.00	2.5	18.17	18.15	-2.5	11,684	-0.02%
2023/11/27	9.6	18.06	1.1	18.20	18.05	8.5	11,840	0.07%
2023/11/24	4.2	18.05	2.1	18.05	18.10	2.1	11,906	0.02%
2023/11/22	2.1	18.18	0	0.00	18.10	2.1	12,042	0.02%
2023/11/21	2.1	18.27	34	18.21	18.30	-31.9	12,090	-0.26%
2023/11/20	3.8	17.97	0.2	18.00	18.05	3.6	11,794	0.03%
2023/11/17	17.1	18.07	1	18.05	18.00	16	11,754	0.14%
2023/11/16	0.2	18.00	12	18.02	18.05	-11.8	11,635	-0.10%
2023/11/15	6.2	17.85	16	17.95	18.00	-9.8	11,566	-0.09%
2023/11/14	4.8	17.80	0.6	17.76	17.85	4.3	11,403	0.04%
2023/11/13	5.7	17.78	17.5	17.75	17.80	-11.8	11,644	-0.10%
2023/11/10	0	0.00	0.2	17.85	17.70	-0.2	11,971	0.00%
2023/11/09	0.1	17.85	0	0.00	17.75	0.1	12,118	0.00%
2023/11/08	9.6	17.78	1	17.85	17.85	8.6	12,371	0.07%
2023/11/07	15.6	17.81	0	0.00	17.80	15.6	12,486	0.12%
2023/11/06	2	17.72	18	17.85	17.85	-16.1	12,560	-0.13%
2023/11/03	1.1	17.61	2	17.63	17.65	-0.9	12,458	-0.01%
2023/11/02	1	17.45	4	17.53	17.55	-3	12,514	-0.02%
2023/11/01	14.2	17.20	4.2	17.18	17.25	10	12,486	0.08%
2023/10/31	23.4	17.23	0	0.00	17.25	23.4	12,588	0.19%
2023/10/30	38.7	17.29	40	17.25	17.35	-1.3	12,795	-0.01%
2023/10/27	2.1	17.48	0	0.00	17.45	2.1	12,687	0.02%
2023/10/26	22.4	17.43	2	17.45	17.40	20.4	12,998	0.16%
2023/10/25	12.2	17.59	0	0.00	17.60	12.2	13,029	0.09%
2023/10/24	24.2	17.47	5.5	17.55	17.60	18.7	13,323	0.14%
2023/10/23	9.2	17.61	5.2	17.64	17.60	4	13,889	0.03%
2023/10/20	42.9	17.57	30.7	17.61	17.75	12.3	14,553	0.08%
2023/10/19	2.1	17.85	2.1	17.85	17.80	0	14,648	0.00%
2023/10/18	2.2	17.80	3.5	17.84	17.90	-1.3	14,787	-0.01%
2023/10/17	2.6	17.82	0.2	17.90	17.85	2.4	14,959	0.02%
2023/10/16	1.5	17.88	20.1	17.89	17.90	-18.6	15,150	-0.12%
2023/10/13	4.9	17.90	12	17.90	17.90	-7.2	15,439	-0.05%
2023/10/12	1	17.80	36.5	17.96	18.00	-35.5	15,603	-0.23%
2023/10/11	9.1	17.67	31.2	17.73	17.80	-22.1	15,620	-0.14%
2023/10/06	7.6	17.81	1	17.85	17.75	6.6	15,340	0.04%
2023/10/05	0.6	17.75	0	0.00	17.65	0.6	15,440	0.00%
2023/10/04	44.9	17.59	0.8	17.75	17.60	44.1	15,467	0.29%
2023/10/03	9.1	17.77	1	17.80	17.80	8.1	15,401	0.05%
2023/10/02	19.2	17.91	12.6	17.90	17.85	6.6	15,831	0.04%
2023/09/28	19	17.88	0	0.00	17.90	19	16,289	0.12%
2023/09/27	5.4	17.82	9	17.91	17.90	-3.6	16,292	-0.02%
2023/09/26	7	17.81	6.3	17.85	17.80	0.7	16,234	0.00%
2023/09/25	52.6	17.86	200.2	17.86	17.85	-147.5	16,194	-0.91%	大賣/鉅額交易
2023/09/22	35.8	17.79	3	17.78	17.75	32.8	16,425	0.20%
2023/09/21	29.7	17.80	30.2	17.75	17.80	-0.6	16,478	0.00%
2023/09/20	14	18.02	24	18.05	18.00	-10	16,294	-0.06%
2023/09/19	14.4	18.13	7.1	18.14	18.10	7.3	16,307	0.04%
2023/09/18	0.6	18.20	18.7	18.19	18.20	-18.1	16,455	-0.11%
2023/09/15	4.5	18.15	23	18.13	18.30	-18.6	16,608	-0.11%
2023/09/14	1	17.95	246.2	18.05	18.15	-245.2	16,338	-1.50%	大賣/鉅額交易
2023/09/13	8.1	17.80	0	0.00	17.80	8.1	16,301	0.05%
2023/09/12	3.4	17.73	4.6	17.83	17.85	-1.3	16,570	-0.01%
2023/09/11	14.3	17.74	28.7	17.75	17.75	-14.4	16,623	-0.09%
2023/09/08	14.6	17.71	13	17.76	17.75	1.6	16,706	0.01%
2023/09/07	22.3	17.78	11	17.80	17.75	11.3	16,902	0.07%
2023/09/06	21.8	17.85	25	17.87	17.85	-3.2	17,075	-0.02%
2023/09/05	6.6	17.96	13	17.99	17.95	-6.4	17,214	-0.04%
2023/09/04	0.4	18.05	2	17.95	18.00	-1.6	17,298	-0.01%
2023/09/01	3.3	17.97	79	17.98	17.90	-75.7	17,433	-0.43%
2023/08/31	28.7	17.89	6	17.98	17.80	22.6	17,611	0.13%
2023/08/30	12.7	18.14	0.3	18.10	18.05	12.4	17,572	0.07%
2023/08/29	5.1	17.95	4.1	17.94	17.95	0.9	17,659	0.01%
2023/08/28	29.1	17.93	8.8	17.90	17.80	20.3	17,779	0.11%
2023/08/25	18.2	17.78	17	17.79	17.75	1.2	18,306	0.01%
2023/08/24	5.6	17.83	1	17.85	17.80	4.6	18,424	0.02%
2023/08/23	5.3	17.81	0	0.00	17.75	5.3	18,420	0.03%
2023/08/22	12.1	17.79	0	0.00	17.80	12.1	18,493	0.07%
2023/08/21	3.8	17.80	103	17.80	17.80	-99.2	18,684	-0.53%	大賣/
2023/08/18	4.4	17.72	24	17.60	17.65	-19.6	18,774	-0.10%
2023/08/17	16.3	17.50	29.4	17.38	17.60	-13.1	18,912	-0.07%
2023/08/16	40.8	17.57	274.9	17.59	17.65	-234	18,805	-1.24%	大賣/鉅額交易
2023/08/15	21.2	18.01	2	18.10	17.90	19.2	18,815	0.10%
2023/08/14	19.9	18.07	10.3	18.18	18.10	9.6	18,946	0.05%
2023/08/11	12.2	18.38	155.7	18.39	18.35	-143.6	19,084	-0.75%	大賣/鉅額交易
2023/08/10	2	18.23	2	18.25	18.20	0	19,166	0.00%
2023/08/09	1.9	18.27	16	18.25	18.30	-14.1	19,246	-0.07%
2023/08/08	25.5	18.26	1	18.15	18.15	24.5	19,430	0.13%
2023/08/07	3.8	18.30	2.7	18.28	18.30	1.2	19,599	0.01%
2023/08/04	7	18.19	11	18.20	18.20	-4	19,726	-0.02%
2023/08/02	35.1	18.22	4	18.15	18.20	31.1	19,825	0.16%
2023/08/01	9.3	18.29	20	18.35	18.35	-10.7	20,109	-0.05%
2023/07/31	10.2	18.30	9.4	18.33	18.25	0.8	20,128	0.00%
2023/07/28	49.3	18.28	14	18.30	18.30	35.3	19,804	0.18%
2023/07/27	53.7	18.31	0	0.00	18.35	53.7	19,669	0.27%
2023/07/26	45	18.35	4.3	18.38	18.40	40.7	19,388	0.21%
2023/07/25	45.3	19.24	11.2	19.26	19.30	34.1	18,844	0.18%
2023/07/24	3.3	19.18	29	19.18	19.15	-25.7	18,061	-0.14%
2023/07/21	2.4	19.26	1.1	19.30	19.25	1.3	17,763	0.01%
2023/07/20	5.6	19.29	1	19.30	19.35	4.6	17,628	0.03%
2023/07/19	9.9	19.32	2	19.25	19.25	7.9	17,394	0.05%
2023/07/18	2.2	19.43	12	19.39	19.40	-9.8	17,223	-0.06%
2023/07/17	11.5	19.12	15.5	19.05	19.20	-4	16,966	-0.02%
2023/07/14	11.1	18.98	3	18.97	19.05	8.1	16,817	0.05%
2023/07/13	30.3	18.96	3	18.90	18.85	27.3	16,762	0.16%
2023/07/12	5.1	18.80	0.1	18.90	18.85	5	16,749	0.03%
2023/07/11	3.4	18.78	11.4	18.82	18.85	-7.9	16,703	-0.05%
2023/07/10	8.7	18.39	1.4	18.43	18.35	7.3	16,760	0.04%
2023/07/07	47.5	18.21	10.8	18.30	18.25	36.6	16,722	0.22%
2023/07/06	63.8	18.63	0	0.00	18.50	63.8	16,296	0.39%
2023/07/05	0.4	19.05	1.1	18.90	18.90	-0.7	15,851	0.00%
2023/07/04	1	19.00	0	0.00	18.90	1	15,812	0.01%
2023/07/03	5.1	18.96	8	18.98	19.00	-2.9	15,921	-0.02%
2023/06/30	22	18.95	1	19.00	18.90	21	16,122	0.13%
2023/06/29	23.1	18.97	0.6	19.05	19.00	22.5	15,940	0.14%
2023/06/28	18	19.05	1	19.05	19.05	17	15,971	0.11%
2023/06/27	0.3	19.11	4.1	19.10	19.10	-3.8	15,953	-0.02%
2023/06/26	4.5	19.14	23.6	19.14	19.15	-19.1	15,913	-0.12%
2023/06/21	21.2	19.10	12	19.15	19.15	9.2	15,828	0.06%
2023/06/20	16.5	19.00	36.3	18.99	19.00	-19.8	15,758	-0.13%
2023/06/19	41.4	18.90	7	18.92	18.90	34.4	15,734	0.22%
2023/06/16	11.7	19.04	15.1	18.97	19.00	-3.3	15,604	-0.02%
2023/06/15	1.1	19.03	1.5	19.04	19.00	-0.3	15,277	0.00%
2023/06/14	17	19.01	31.1	19.10	19.10	-14.1	15,328	-0.09%
2023/06/13	25.3	18.91	8.1	19.04	19.00	17.2	15,594	0.11%
2023/06/12	9.3	19.04	24	19.23	19.00	-14.7	15,505	-0.09%
2023/06/09	5.2	19.05	76.2	18.99	19.05	-71.1	15,373	-0.46%
2023/06/08	108.5	18.80	9.1	18.84	18.85	99.4	15,354	0.65%	大買/
2023/06/07	1.1	18.74	8.4	18.75	18.80	-7.3	15,447	-0.05%
2023/06/06	7.5	18.65	38	18.73	18.65	-30.5	15,425	-0.20%
2023/06/05	4.5	18.66	28	18.60	18.65	-23.5	15,289	-0.15%
2023/06/02	16	18.43	18.1	18.44	18.45	-2.1	14,997	-0.01%
2023/06/01	112.4	18.43	14	18.40	18.35	98.4	14,973	0.66%	大買/
2023/05/31	34.1	18.43	12	18.48	18.35	22.1	14,857	0.15%
2023/05/30	10.2	18.40	14.1	18.46	18.45	-3.9	14,350	-0.03%
2023/05/29	5.4	18.40	11.4	18.44	18.40	-6	14,320	-0.04%
2023/05/26	7.5	18.42	8	18.39	18.35	-0.5	14,433	0.00%
2023/05/25	12	18.47	1.7	18.49	18.35	10.2	14,407	0.07%
2023/05/24	1.2	18.65	30.9	18.70	18.70	-29.7	14,324	-0.21%
2023/05/23	0.3	18.62	54	18.65	18.75	-53.7	14,269	-0.38%
2023/05/22	1.8	18.53	25.5	18.54	18.55	-23.8	14,224	-0.17%
2023/05/19	3.4	18.36	10.5	18.35	18.45	-7.1	14,108	-0.05%
2023/05/18	5.7	18.44	1.5	18.48	18.45	4.1	13,810	0.03%
2023/05/17	3.5	18.43	42.5	18.48	18.50	-39	13,565	-0.29%
2023/05/16	0.3	18.20	47.2	18.36	18.40	-46.9	13,236	-0.35%
2023/05/15	0.7	18.17	1	18.15	18.15	-0.3	13,112	0.00%
2023/05/12	1.2	18.29	30	18.25	18.25	-28.8	12,994	-0.22%
2023/05/11	4.7	18.24	40.1	18.23	18.30	-35.4	12,811	-0.28%
2023/05/10	18.5	18.08	16.2	18.05	18.10	2.3	12,569	0.02%
2023/05/09	24.1	17.96	38	17.96	18.05	-13.9	12,450	-0.11%
2023/05/08	39.6	18.02	98	18.05	17.95	-58.4	12,451	-0.47%
2023/05/05	6.6	17.50	5	17.51	17.55	1.6	11,896	0.01%
2023/05/04	3	17.27	6	17.33	17.35	-3	11,959	-0.03%
2023/05/03	2.1	17.30	4	17.30	17.30	-1.9	12,121	-0.02%
2023/05/02	4.8	17.29	5	17.32	17.35	-0.2	12,515	0.00%
2023/04/28	3	17.23	3.7	17.28	17.30	-0.7	13,234	-0.01%
2023/04/27	55.4	17.20	1	17.25	17.20	54.4	13,202	0.41%
2023/04/26	100	17.20	6	17.21	17.25	94	13,306	0.71%
2023/04/25	3.7	17.16	1	17.10	17.10	2.7	13,272	0.02%
2023/04/24	1.4	17.05	0	17.15	17.20	1.4	13,242	0.01%
2023/04/21	9.2	17.03	17	17.09	17.15	-7.8	13,345	-0.06%
2023/04/20	18.2	16.96	4	16.96	17.05	14.2	13,389	0.11%
2023/04/19	13.2	17.24	5	17.27	17.15	8.2	13,584	0.06%
2023/04/18	8.2	17.20	25.2	17.19	17.25	-17	13,559	-0.13%
2023/04/17	1.8	17.16	3	17.20	17.20	-1.2	13,584	-0.01%
2023/04/14	3.1	17.07	8	17.13	17.15	-4.9	13,573	-0.04%
2023/04/13	10.1	17.04	8	17.02	17.10	2.1	13,492	0.02%
2023/04/12	2	16.88	7.5	16.83	16.95	-5.5	13,471	-0.04%
2023/04/11	5.7	16.74	2	16.78	16.80	3.7	13,485	0.03%
2023/04/10	2.7	16.69	2.3	16.68	16.70	0.4	13,434	0.00%
2023/04/07	11.1	16.62	16.1	16.62	16.65	-5.1	13,413	-0.04%
2023/04/06	5.4	16.53	3.1	16.63	16.65	2.3	13,351	0.02%
2023/03/31	6.1	16.51	10.3	16.59	16.60	-4.2	13,222	-0.03%
2023/03/30	16	16.42	0	0.00	16.40	16	13,032	0.12%
2023/03/29	23.5	16.40	0	0.00	16.40	23.5	12,965	0.18%
2023/03/28	2	16.40	0	0.00	16.40	2	12,936	0.02%
2023/03/27	14.5	16.47	9	16.45	16.45	5.5	13,154	0.04%
2023/03/24	4	16.44	52.5	16.50	16.50	-48.5	13,338	-0.36%
2023/03/23	0.1	16.33	39.3	16.45	16.50	-39.2	13,318	-0.29%
2023/03/22	2.4	16.21	13	16.29	16.30	-10.6	13,301	-0.08%
2023/03/21	0.3	16.07	0.3	16.08	16.05	0	13,431	0.00%
2023/03/20	7.3	15.97	7	15.99	15.95	0.3	13,557	0.00%
2023/03/17	4.2	15.90	15	15.98	16.00	-10.8	13,642	-0.08%
2023/03/16	25.9	15.61	9	15.69	15.60	16.9	13,590	0.12%
2023/03/15	8.4	16.04	13	16.10	15.85	-4.6	13,437	-0.03%
2023/03/14	24.2	15.86	17	15.85	15.85	7.2	13,466	0.05%
2023/03/13	30.4	16.01	4	16.03	16.15	26.4	13,336	0.20%
2023/03/10	23	16.19	0	0.00	16.15	23	13,157	0.17%
2023/03/09	12.1	16.43	1.2	16.36	16.45	10.9	13,143	0.08%
2023/03/08	4.8	16.41	11	16.50	16.50	-6.2	13,735	-0.05%
2023/03/07	5.1	16.42	2	16.50	16.50	3.1	13,888	0.02%
2023/03/06	9.1	16.35	2	16.30	16.40	7.1	14,024	0.05%
2023/03/03	17.6	16.26	0	0.00	16.30	17.6	14,048	0.12%
2023/03/02	9.3	16.33	2.2	16.28	16.35	7.1	14,129	0.05%
2023/03/01	20.7	16.37	3.2	16.40	16.35	17.5	14,146	0.12%
2023/02/24	13	16.49	10	16.50	16.45	3	14,069	0.02%
2023/02/23	19.4	16.56	1	16.60	16.55	18.4	13,957	0.13%
2023/02/22	3.2	16.45	0	16.55	16.55	3.1	13,983	0.02%
2023/02/21	1.1	16.50	21.3	16.50	16.55	-20.3	13,997	-0.14%
2023/02/20	7.9	16.52	4	16.50	16.60	3.9	14,097	0.03%
2023/02/17	2.2	16.35	45.7	16.35	16.40	-43.6	14,088	-0.31%
2023/02/16	8.3	16.26	23	16.30	16.25	-14.7	14,384	-0.10%
2023/02/15	60.7	16.21	3	16.25	16.25	57.7	14,727	0.39%
2023/02/14	9.5	16.31	5.1	16.37	16.35	4.4	14,756	0.03%
2023/02/13	1.2	16.12	4	16.20	16.30	-2.9	14,931	-0.02%
2023/02/10	16.9	16.20	2	16.18	16.15	14.9	14,936	0.10%
2023/02/09	5.2	16.16	6.3	16.11	16.20	-1.1	15,105	-0.01%
2023/02/08	5	16.12	2	16.08	16.10	3	15,129	0.02%
2023/02/07	11.2	16.14	1	16.20	16.10	10.2	15,186	0.07%
2023/02/06	13.4	16.20	26.3	16.23	16.15	-12.9	15,170	-0.09%
2023/02/03	11.6	16.20	0.3	16.24	16.30	11.2	15,075	0.07%
2023/02/02	8	16.24	1	16.25	16.25	7	15,352	0.05%
2023/02/01	7.1	16.17	0	0.00	16.25	7.1	15,289	0.05%
2023/01/31	35.5	16.24	5	16.36	16.25	30.5	15,294	0.20%
2023/01/30	1.4	16.00	15.5	16.20	16.70	-14.1	15,051	-0.09%
2023/01/17	0.6	15.80	8.1	15.80	15.80	-7.5	14,385	-0.05%
2023/01/16	2.3	15.78	25	15.75	15.80	-22.8	14,411	-0.16%
2023/01/13	0.1	15.65	1.2	15.69	15.70	-1.2	14,392	-0.01%
2023/01/12	34.4	15.55	3	15.55	15.55	31.4	14,962	0.21%
2023/01/11	6.2	15.62	22	15.67	15.60	-15.8	15,264	-0.10%
2023/01/10	0.8	15.70	15	15.70	15.70	-14.2	15,273	-0.09%
2023/01/09	2.7	15.61	27.5	15.63	15.65	-24.9	15,354	-0.16%
2023/01/06	1.3	15.45	2	15.40	15.35	-0.8	15,292	0.00%
2023/01/05	1.1	15.35	9	15.39	15.40	-7.9	15,567	-0.05%
2023/01/04	8	15.04	1	15.20	15.20	7	15,590	0.04%
2023/01/03	2	15.14	8.6	15.01	15.10	-6.6	15,843	-0.04%
2022/12/30	0.9	15.10	36	15.20	15.10	-35.1	15,943	-0.22%
2022/12/29	3.1	14.85	13.3	15.05	15.05	-10.2	15,880	-0.06%
2022/12/28	11.5	15.10	4	15.09	15.05	7.5	15,941	0.05%
2022/12/27	5.1	15.17	0	0.00	15.20	5.1	16,150	0.03%
2022/12/26	2	15.17	7	15.10	15.10	-5	16,362	-0.03%
2022/12/23	1.3	15.11	0	0.00	15.20	1.3	16,666	0.01%
2022/12/22	0	0.00	16	15.19	15.20	-16	17,096	-0.09%
2022/12/21	8.1	14.99	0.2	15.05	15.05	7.8	17,462	0.04%
2022/12/20	17	15.05	2	15.05	15.00	15	17,669	0.08%
2022/12/19	1.7	15.03	31	15.18	15.25	-29.3	17,914	-0.16%
2022/12/16	3.4	14.99	2	15.10	15.00	1.4	17,808	0.01%
2022/12/15	1.1	15.05	1	15.10	15.10	0.1	17,895	0.00%
2022/12/14	1	15.05	5.6	15.09	15.10	-4.6	18,180	-0.03%
2022/12/13	1.1	14.95	0	0.00	14.95	1.1	18,267	0.01%
2022/12/12	10	14.90	0	15.00	14.90	10	18,118	0.05%
2022/12/09	10.1	15.00	3	15.00	15.05	7.1	18,529	0.04%
2022/12/08	5.1	14.90	5	14.95	14.80	0.1	18,594	0.00%
2022/12/07	7.1	15.03	45.2	15.06	15.10	-38.2	18,646	-0.20%
2022/12/06	16.5	14.72	3	14.65	14.65	13.5	18,482	0.07%
2022/12/05	6.6	14.94	1	14.95	14.85	5.6	18,487	0.03%
2022/12/02	14	14.99	0	0.00	14.90	14	18,794	0.07%
2022/12/01	9.3	15.09	15	15.06	15.10	-5.7	19,241	-0.03%
2022/11/30	2	14.95	12.1	15.08	15.15	-10.1	19,201	-0.05%
2022/11/29	9.5	14.85	3.2	14.95	15.00	6.3	18,666	0.03%
2022/11/28	13.5	14.62	4	14.65	14.65	9.5	18,704	0.05%
2022/11/25	1.2	14.72	6	14.73	14.85	-4.8	18,893	-0.03%
2022/11/24	2.5	14.71	1	14.75	14.80	1.5	19,300	0.01%
2022/11/23	9.9	14.67	2	14.70	14.70	7.9	19,416	0.04%
2022/11/22	0.5	14.60	2	14.60	14.60	-1.5	19,824	-0.01%
2022/11/21	1.2	14.50	0	14.55	14.60	1.1	20,125	0.01%
2022/11/18	0.2	14.65	0	0.00	14.45	0.2	20,390	0.00%
2022/11/17	12.7	14.61	10	14.55	14.55	2.7	21,325	0.01%
2022/11/16	16.7	14.69	15	14.73	14.80	1.7	22,042	0.01%
2022/11/15	3.2	14.77	1.7	14.88	14.85	1.5	22,522	0.01%
2022/11/14	2.1	14.75	4.3	14.82	14.80	-2.2	22,841	-0.01%
2022/11/11	1.6	14.46	17	14.53	14.60	-15.5	22,820	-0.07%
2022/11/10	14.5	14.03	0	0.00	14.10	14.5	22,817	0.06%
2022/11/09	9.1	13.92	16	14.07	14.15	-6.9	23,053	-0.03%
2022/11/08	6	13.72	0	0.00	13.75	6	23,175	0.03%
2022/11/07	6.2	13.55	2	13.58	13.65	4.2	23,406	0.02%
2022/11/04	11	13.25	1	13.25	13.35	10	23,794	0.04%
2022/11/03	10.6	13.30	0	0.00	13.25	10.6	24,133	0.04%
2022/11/02	6.5	13.48	0	0.00	13.45	6.5	24,217	0.03%
2022/11/01	4.1	13.41	2	13.50	13.55	2.1	24,270	0.01%
2022/10/31	11.7	13.31	0	0.00	13.25	11.7	24,335	0.05%
2022/10/28	6	13.57	0	0.00	13.45	6	24,113	0.02%
2022/10/27	14.1	13.62	11	13.63	13.55	3.1	24,223	0.01%
2022/10/26	8.4	13.28	56	13.26	13.40	-47.6	24,269	-0.20%
2022/10/25	6.1	12.95	24	13.04	13.10	-17.9	24,242	-0.07%
2022/10/24	17.6	13.00	28	13.04	13.00	-10.4	24,566	-0.04%
2022/10/21	11	12.86	10	12.90	12.90	1	24,630	0.00%
2022/10/20	152.5	12.58	8.7	12.54	12.85	143.8	24,599	0.58%	大買/鉅額交易
2022/10/19	34	12.82	0	0.00	12.90	34	24,090	0.14%
2022/10/18	13.2	13.07	67.4	13.08	13.10	-54.2	23,905	-0.23%
2022/10/17	10.9	12.81	4.6	12.80	12.85	6.3	24,135	0.03%
2022/10/14	17.8	12.94	0	0.00	12.90	17.8	24,079	0.07%
2022/10/13	57.3	12.95	1	13.05	12.90	56.3	24,098	0.23%
2022/10/12	4	13.23	10	13.35	13.30	-6	23,841	-0.03%
2022/10/11	31.6	13.38	21.2	13.31	13.25	10.4	23,892	0.04%
2022/10/07	6.2	13.65	11	13.75	13.75	-4.8	23,849	-0.02%
2022/10/06	6.2	13.66	0	0.00	13.70	6.2	23,806	0.03%
2022/10/05	11	13.65	4	13.68	13.65	7	24,050	0.03%
2022/10/04	4	13.54	15	13.50	13.55	-11	24,312	-0.05%
2022/10/03	15.5	13.55	2	13.50	13.45	13.5	24,314	0.06%
2022/09/30	12.8	13.71	24	13.70	13.70	-11.2	24,186	-0.05%
2022/09/29	2.6	13.84	4	13.85	13.85	-1.4	24,166	-0.01%
2022/09/28	25.8	13.74	0	0.00	13.65	25.8	23,981	0.11%
2022/09/27	13.4	13.97	1.8	14.04	13.95	11.5	23,638	0.05%
2022/09/26	58	14.07	0	0.00	14.00	58	23,652	0.25%
2022/09/23	33.5	14.30	1	14.45	14.35	32.5	23,574	0.14%
2022/09/22	53.4	14.42	2.1	14.36	14.35	51.3	23,803	0.22%
2022/09/21	26.8	14.73	0.2	14.85	14.65	26.6	23,808	0.11%
2022/09/20	23.4	14.81	0.3	14.95	14.80	23.1	23,553	0.10%
2022/09/19	2.2	14.91	0	0.00	14.85	2.2	23,552	0.01%
2022/09/16	55.4	14.90	1	14.85	14.80	54.4	23,689	0.23%
2022/09/15	15.2	14.88	6	15.06	15.00	9.2	23,446	0.04%
2022/09/14	17.8	14.88	0	0.00	14.85	17.8	23,465	0.08%
2022/09/13	3.3	15.13	2	15.18	15.10	1.3	23,658	0.01%
2022/09/12	13	15.03	0	0.00	15.15	13	24,201	0.05%
2022/09/08	49.3	14.83	7	14.94	15.05	42.3	24,544	0.17%
2022/09/07	50.4	14.85	0	0.00	14.80	50.4	24,478	0.21%
2022/09/06	16.5	15.20	25	15.20	15.20	-8.5	24,249	-0.04%
2022/09/05	4.2	15.04	20.1	15.05	15.05	-15.9	24,503	-0.06%
2022/09/02	25	14.97	11	14.96	14.90	14	24,728	0.06%
2022/09/01	32	15.03	0	0.00	15.00	32	24,701	0.13%
2022/08/31	17	15.23	25	15.30	15.20	-8	24,656	-0.03%
2022/08/30	10.1	15.20	1	15.15	15.20	9.1	24,212	0.04%
2022/08/29	54.6	15.26	6	15.26	15.20	48.6	24,312	0.20%
2022/08/26	28.4	15.63	0	0.00	15.60	28.4	24,693	0.11%
2022/08/25	13.5	15.71	5	15.78	15.70	8.5	24,386	0.03%
2022/08/24	136.7	15.91	12	16.02	15.65	124.7	24,262	0.51%	大買/鉅額交易
2022/08/23	16	17.36	2.4	17.43	17.35	13.6	23,854	0.06%
2022/08/22	41.5	17.45	5	17.45	17.45	36.5	23,319	0.16%
2022/08/19	41	17.39	2	17.45	17.50	39	22,893	0.17%
2022/08/18	33	17.43	1	17.45	17.45	32	22,545	0.14%
2022/08/17	15.8	17.40	0	0.00	17.45	15.8	22,433	0.07%
2022/08/16	21.1	17.18	5	17.32	17.30	16.1	22,203	0.07%
2022/08/15	5.2	17.05	22	17.15	17.10	-16.8	22,193	-0.08%
2022/08/12	11	16.85	8	16.73	16.85	3	22,125	0.01%
2022/08/11	20.2	16.89	2	16.90	16.90	18.2	22,181	0.08%
2022/08/10	13.5	16.31	42.5	16.26	16.45	-29	21,960	-0.13%
2022/08/09	4.2	15.79	0	0.00	15.90	4.2	21,795	0.02%
2022/08/08	12.1	15.80	8.3	15.86	15.90	3.8	21,931	0.02%
2022/08/05	23.9	15.75	1	15.85	15.80	22.9	22,464	0.10%
2022/08/04	6	15.59	4	15.58	15.60	2	23,163	0.01%
2022/08/03	9.1	15.61	14	15.65	15.65	-4.9	23,404	-0.02%
2022/08/02	14	15.59	0	0.00	15.75	14	23,968	0.06%
2022/08/01	1	15.75	15	15.70	15.80	-14	24,602	-0.06%
2022/07/29	24.2	15.78	3	15.72	15.70	21.2	25,403	0.08%
2022/07/28	5	15.70	2	15.70	15.70	3	26,493	0.01%
2022/07/27	2	15.53	0	0.00	15.55	2	26,527	0.01%
2022/07/26	10.2	15.52	0	0.00	15.55	10.2	26,731	0.04%
2022/07/25	24.6	15.59	3	15.63	15.60	21.6	26,854	0.08%
2022/07/22	10.3	15.37	10	15.46	15.60	0.3	27,073	0.00%
2022/07/21	3	15.22	16	15.11	15.35	-13	27,178	-0.05%
2022/07/20	45.4	15.25	1	15.30	15.15	44.4	27,406	0.16%
2022/07/19	6	15.23	0	0.00	15.20	6	27,731	0.02%
2022/07/18	7	15.15	9.1	15.16	15.20	-2.1	28,028	-0.01%
2022/07/15	13.9	14.98	3.7	15.00	14.90	10.2	28,254	0.04%
2022/07/14	8	15.30	0	0.00	15.30	8	28,332	0.03%
2022/07/13	20	15.25	3	15.28	15.30	17	28,635	0.06%
2022/07/12	63.1	14.98	31.2	14.90	14.85	31.9	28,848	0.11%
2022/07/11	48	15.59	0	0.00	15.50	48	28,663	0.17%
2022/07/08	24	15.86	3	15.93	15.90	21	28,870	0.07%
2022/07/07	10	15.66	0	0.00	15.70	10	29,048	0.03%
2022/07/06	25	15.81	3	15.82	15.75	22	29,193	0.08%
2022/07/05	8.2	16.08	25	16.05	16.10	-16.8	29,615	-0.06%
2022/07/04	4	16.03	41	15.97	16.05	-37	29,922	-0.12%
2022/07/01	21	16.10	14	16.17	16.00	7	30,445	0.02%
2022/06/30	95.4	16.35	21.7	16.34	16.30	73.7	30,994	0.24%
2022/06/29	42	16.70	0	0.00	16.70	42	31,165	0.13%
2022/06/28	1	16.85	3.1	16.85	16.90	-2.1	31,677	-0.01%
2022/06/27	6	16.95	6	17.01	16.85	0	31,978	0.00%
2022/06/24	4	16.94	1	17.15	16.95	3	31,837	0.01%
2022/06/23	4	16.79	5	16.87	16.90	-1	31,775	0.00%
2022/06/22	11.3	16.89	12	16.88	16.85	-0.8	31,985	0.00%
2022/06/21	4	16.89	8	17.11	17.10	-4	32,130	-0.01%
2022/06/20	10	16.77	8	16.98	16.70	2	32,505	0.01%
2022/06/17	31	16.66	26	16.68	16.60	5	32,243	0.02%
2022/06/16	12	16.92	12	17.06	16.90	0	31,909	0.00%
2022/06/15	1	16.90	1	16.95	16.90	0	32,139	0.00%
2022/06/14	20	16.80	2	16.93	16.90	18	32,268	0.06%
2022/06/13	29.6	16.76	2	16.80	16.85	27.6	32,212	0.09%
2022/06/10	11.3	17.12	6	17.10	17.15	5.3	32,043	0.02%
2022/06/09	19.4	17.36	13	17.31	17.35	6.4	32,004	0.02%
2022/06/08	23.1	17.64	1	17.60	17.60	22.1	31,912	0.07%
2022/06/07	20	17.67	101	17.65	17.70	-81	32,378	-0.25%	大賣/
2022/06/06	155.1	17.97	15	17.99	18.00	140.1	32,415	0.43%	大買/鉅額交易
2022/06/02	6	17.49	15	17.60	17.50	-9	32,654	-0.03%
2022/06/01	19	17.67	16	17.66	17.55	3	33,482	0.01%
2022/05/31	3	17.65	3	17.60	17.95	0	33,658	0.00%
2022/05/30	2	17.70	9	17.61	17.70	-7	33,382	-0.02%
2022/05/27	4	17.28	7	17.29	17.25	-3	33,334	-0.01%
2022/05/26	10	16.94	26	17.02	16.95	-16	33,548	-0.05%
2022/05/25	2.2	16.93	53	17.10	17.00	-50.8	34,266	-0.15%
2022/05/24	4	17.05	31	17.12	17.00	-27	34,984	-0.08%
2022/05/23	11.3	16.91	16	17.03	17.05	-4.8	35,215	-0.01%
2022/05/20	7	17.08	8	17.09	17.05	-1	35,541	0.00%
2022/05/19	23	16.78	9	16.82	16.80	14	35,645	0.04%
2022/05/18	33	17.13	12	17.25	17.25	21	35,469	0.06%
2022/05/17	20	16.86	9	16.81	16.85	11	35,397	0.03%
2022/05/16	21	16.70	14	16.65	16.80	7	35,438	0.02%
2022/05/13	43.8	16.58	42.6	16.62	16.70	1.3	35,469	0.00%
2022/05/12	109.8	16.77	98	16.86	16.70	11.8	35,265	0.03%	大買/
2022/05/11	31.5	17.41	0.6	17.45	17.35	30.9	34,614	0.09%
2022/05/10	236.4	17.50	507	17.47	17.50	-270.6	34,449	-0.79%	大買/大賣/鉅額交易
2022/05/09	106.7	17.90	110.1	18.08	17.85	-3.4	34,032	-0.01%	大買/大賣/
2022/05/06	155	18.34	20	18.29	18.40	135	33,606	0.40%	大買/鉅額交易
2022/05/05	280.4	18.85	31	18.80	18.90	249.4	33,232	0.75%	大買/鉅額交易
2022/05/04	9	19.28	0	0.00	19.40	9	32,016	0.03%
2022/05/03	9.3	19.18	59	19.25	19.30	-49.8	32,347	-0.15%
2022/04/29	5	19.40	32	19.45	19.40	-27	32,498	-0.08%
2022/04/28	19	18.99	0	0.00	19.15	19	32,851	0.06%
2022/04/27	43	19.09	7	19.10	19.10	36	32,897	0.11%
2022/04/26	3	19.35	39	19.39	19.35	-36	32,939	-0.11%
2022/04/25	39	19.04	0.5	19.00	19.15	38.5	33,000	0.12%
2022/04/22	23.3	19.19	11	19.33	19.35	12.3	33,222	0.04%
2022/04/21	85	19.27	4	19.25	19.30	81	34,166	0.24%
2022/04/20	12	19.37	3	19.42	19.60	9	35,608	0.03%
2022/04/19	28.3	19.60	10	19.60	19.40	18.3	35,711	0.05%
2022/04/18	201	19.47	53.5	19.64	19.55	147.5	36,045	0.41%	大買/鉅額交易
2022/04/15	18.8	20.03	92.4	20.01	20.00	-73.6	35,692	-0.21%
2022/04/14	51	20.20	13	20.36	20.15	38	35,789	0.11%
2022/04/13	60	20.47	2	20.58	20.55	58	35,586	0.16%
2022/04/12	18.2	20.52	46	20.53	20.60	-27.9	35,447	-0.08%
2022/04/11	25.1	20.79	1	20.85	20.70	24.1	35,138	0.07%
2022/04/08	20.3	20.68	2	20.95	20.95	18.3	34,541	0.05%
2022/04/07	79.2	20.93	70	20.93	20.70	9.2	34,289	0.03%
2022/04/06	22.3	20.92	59.5	20.87	21.10	-37.2	33,694	-0.11%
2022/04/01	95.3	20.49	10	20.58	20.60	85.3	33,019	0.26%
2022/03/31	1	20.55	35	20.51	20.50	-34	32,491	-0.10%
2022/03/30	7	20.21	16	20.24	20.15	-9	31,703	-0.03%
2022/03/29	5	19.93	1	19.90	19.95	4	31,327	0.01%
2022/03/28	3.2	19.70	6	19.73	19.95	-2.9	31,270	-0.01%
2022/03/25	78.2	19.94	24	19.96	19.85	54.2	31,246	0.17%
2022/03/24	14	20.13	32.3	20.18	20.15	-18.3	30,875	-0.06%
2022/03/23	10	20.17	211.2	20.17	20.25	-201.2	30,712	-0.66%	大賣/鉅額交易
2022/03/22	9.3	19.75	21.2	19.78	19.80	-12	30,062	-0.04%
2022/03/21	18	19.70	51	19.65	19.65	-33	29,799	-0.11%
2022/03/18	15.6	19.66	7	19.67	19.60	8.6	29,812	0.03%
2022/03/17	15	19.47	16	19.50	19.45	-1	29,442	0.00%
2022/03/16	26.2	19.09	107	19.14	19.20	-80.7	29,204	-0.28%	大賣/
2022/03/15	49.2	18.85	7	18.94	19.00	42.2	29,031	0.15%
2022/03/14	55.3	18.87	10.9	18.90	18.85	44.4	28,994	0.15%
2022/03/11	12.1	18.85	5	18.85	18.90	7.1	29,061	0.02%
2022/03/10	18.4	18.90	97	18.72	18.95	-78.6	29,074	-0.27%
2022/03/09	47.2	18.30	60.1	18.30	18.30	-12.9	28,602	-0.05%
2022/03/08	195.4	18.39	46	18.36	18.25	149.4	28,406	0.53%	大買/鉅額交易
2022/03/07	381.9	18.76	60	18.74	18.90	321.9	27,652	1.16%	大買/鉅額交易
2022/03/04	30.3	19.33	8	19.32	19.35	22.3	27,929	0.08%
2022/03/03	30.3	19.53	0	0.00	19.60	30.3	27,931	0.11%
2022/03/02	62	19.45	0	0.00	19.60	62	28,069	0.22%
2022/03/01	22	19.56	20	19.43	19.60	2	27,944	0.01%
2022/02/25	75.1	19.32	27	19.31	19.50	48.1	27,627	0.17%
2022/02/24	154.7	19.51	63	19.40	19.50	91.7	26,939	0.34%	大買/
2022/02/23	53	19.76	2	19.83	19.85	51	26,279	0.19%
2022/02/22	98.3	19.77	20	19.75	19.85	78.3	26,396	0.30%
2022/02/21	51.5	20.00	254.1	20.00	20.05	-202.6	26,106	-0.78%	大賣/鉅額交易
2022/02/18	36	20.10	18	20.13	20.10	18	26,459	0.07%
2022/02/17	33	20.24	14	20.17	20.20	19	26,477	0.07%
2022/02/16	122	20.20	9.1	20.21	20.20	112.9	26,411	0.43%	大買/鉅額交易
2022/02/15	47	20.13	23	20.14	20.10	24	26,274	0.09%
2022/02/14	53.3	20.12	28.2	20.19	20.30	25.1	26,109	0.10%
2022/02/11	49	20.39	16	20.45	20.55	33	25,751	0.13%
2022/02/10	9.2	20.40	7	20.41	20.50	2.2	25,596	0.01%
2022/02/09	121	20.36	121.3	20.46	20.45	-0.3	25,426	0.00%	大買/大賣/
2022/02/08	22.5	20.13	7.2	20.33	20.30	15.2	25,225	0.06%
2022/02/07	33.1	19.83	166	19.93	20.10	-133	24,881	-0.53%	大賣/鉅額交易
2022/01/26	39	19.69	7	19.68	19.65	32	24,408	0.13%
2022/01/25	35.3	19.61	35	19.55	19.70	0.3	24,197	0.00%
2022/01/24	18.2	19.79	74	19.76	20.00	-55.8	23,764	-0.23%
2022/01/21	37	20.03	25	20.11	20.15	12	23,554	0.05%
2022/01/20	25	20.35	10	20.33	20.45	15	23,006	0.07%
2022/01/19	32	20.62	11	20.55	20.55	21	22,785	0.09%
2022/01/18	36	20.58	7.8	20.61	20.70	28.2	22,400	0.13%
2022/01/17	27	20.36	27.2	20.50	20.50	-0.2	22,119	0.00%
2022/01/14	111	20.43	28.9	20.48	20.55	82.1	21,478	0.38%	大買/
2022/01/13	116.6	20.11	56.1	20.17	20.50	60.5	20,292	0.30%	大買/
2022/01/12	19.6	19.41	70.5	19.46	19.50	-50.9	18,544	-0.27%
2022/01/11	29	19.29	17.8	19.26	19.40	11.2	18,368	0.06%
2022/01/10	18	18.91	8	19.00	19.05	10	18,410	0.05%
2022/01/07	4.2	18.99	19.6	19.06	18.95	-15.4	18,617	-0.08%
2022/01/06	8	18.78	2	18.85	18.85	6	18,353	0.03%
2022/01/05	3.7	18.75	1	18.80	18.75	2.7	18,254	0.01%
2022/01/04	26	18.77	8	18.75	18.80	18	18,561	0.10%
2022/01/03	7.8	18.87	3	18.87	18.85	4.8	18,623	0.03%
2021/12/30	2	18.98	0	0.00	18.95	2	18,824	0.01%
2021/12/29	55	18.93	0.1	18.95	18.95	54.9	18,923	0.29%
2021/12/28	12	18.83	7.3	18.86	18.90	4.7	19,040	0.02%
2021/12/27	50.9	18.74	1	18.70	18.75	49.9	19,132	0.26%
2021/12/24	6	18.70	2	18.70	18.75	4	19,595	0.02%
2021/12/23	3	18.65	1	18.60	18.65	2	19,754	0.01%
2021/12/22	18	18.59	7	18.64	18.65	11	20,014	0.05%
2021/12/21	13	18.59	1	18.60	18.60	12	20,124	0.06%
2021/12/20	19	18.55	2	18.58	18.55	17	20,255	0.08%
2021/12/17	22	18.67	1	18.75	18.75	21	20,299	0.10%
2021/12/16	6	18.55	2.1	18.60	18.65	3.9	20,334	0.02%
2021/12/15	22.1	18.61	0	0.00	18.65	22.1	20,917	0.11%
2021/12/14	18	18.63	3	18.63	18.75	15	21,365	0.07%
2021/12/13	11.3	18.92	23	18.99	18.90	-11.7	21,367	-0.05%
2021/12/10	11.6	18.98	9	18.99	18.95	2.6	21,476	0.01%
2021/12/09	1	18.90	5.2	18.90	19.00	-4.2	21,678	-0.02%
2021/12/08	9	18.82	0	0.00	18.85	9	22,132	0.04%
2021/12/07	59	18.61	4.1	18.73	18.90	54.9	22,262	0.25%
2021/12/06	13	18.66	19.8	18.60	18.70	-6.8	22,391	-0.03%
2021/12/03	4.3	18.52	14	18.58	18.55	-9.7	22,953	-0.04%
2021/12/02	3	18.42	0	0.00	18.60	3	24,218	0.01%
2021/12/01	8	18.36	233	18.54	18.65	-225	25,549	-0.88%	大賣/鉅額交易
2021/11/30	36	18.19	7	18.28	18.60	29	26,132	0.11%
2021/11/29	52.8	18.12	10	18.00	18.20	42.8	26,102	0.16%
2021/11/26	56	18.37	2	18.33	18.35	54	26,820	0.20%
2021/11/25	8	18.64	54	18.70	18.70	-46	27,887	-0.16%
2021/11/24	14	18.66	1	18.70	18.60	13	29,311	0.04%
2021/11/23	14	18.59	14	18.65	18.60	0	30,266	0.00%
2021/11/22	9	18.68	63	18.70	18.70	-54	30,460	-0.18%
2021/11/19	35.2	18.88	49	18.99	18.95	-13.9	30,665	-0.05%
2021/11/18	10	19.26	10.1	19.25	19.30	-0.1	31,135	0.00%
2021/11/17	9	19.19	20.6	19.17	19.25	-11.6	31,066	-0.04%
2021/11/16	6.8	18.69	6.7	18.69	18.70	0.1	30,550	0.00%
2021/11/15	64	18.56	13	18.62	18.55	51	30,557	0.17%
2021/11/12	9	18.45	6.1	18.49	18.45	2.9	30,520	0.01%
2021/11/11	4	18.40	7.5	18.39	18.45	-3.5	30,627	-0.01%
2021/11/10	19.4	18.24	10.3	18.20	18.30	9.1	30,857	0.03%
2021/11/09	8	18.18	7	18.24	18.30	1	30,977	0.00%
2021/11/08	3.3	18.20	0	0.00	18.20	3.3	31,001	0.01%
2021/11/05	33.1	18.11	0	0.00	18.25	33.1	31,251	0.11%
2021/11/04	4	18.20	1.1	18.20	18.20	2.9	31,335	0.01%
2021/11/03	12.8	18.11	3	18.13	18.15	9.8	31,384	0.03%
2021/11/02	6.1	18.18	91	18.20	18.15	-84.9	31,462	-0.27%
2021/11/01	8.3	18.24	7	18.21	18.25	1.3	31,597	0.00%
2021/10/29	9	18.30	4	18.29	18.25	5	31,549	0.02%
2021/10/28	5	18.40	8.3	18.42	18.45	-3.3	31,507	-0.01%
2021/10/27	103.1	18.38	5	18.35	18.40	98.1	31,612	0.31%	大買/
2021/10/26	15	18.57	0	0.00	18.55	15	31,619	0.05%
2021/10/25	10	18.53	0	18.45	18.60	10	31,803	0.03%
2021/10/22	13	18.47	6	18.50	18.50	7	32,298	0.02%
2021/10/21	0	0.00	8.5	18.53	18.50	-8.5	33,071	-0.03%
2021/10/20	155.5	18.47	25.5	18.56	18.50	130	33,634	0.39%	大買/鉅額交易
2021/10/19	59.6	18.57	10.5	18.60	18.60	49.1	34,067	0.14%
2021/10/18	44.4	18.56	30.4	18.52	18.65	14.1	34,173	0.04%
2021/10/15	2	18.00	13.2	18.14	18.20	-11.2	33,764	-0.03%
2021/10/14	12	17.86	2	17.85	17.90	10	33,864	0.03%
2021/10/13	7.6	17.91	3.1	17.90	17.95	4.5	34,310	0.01%
2021/10/12	17	17.77	26	17.78	18.00	-9	34,716	-0.03%
2021/10/08	5.6	17.94	1.3	18.00	17.95	4.3	34,575	0.01%
2021/10/07	4.6	17.98	17.7	17.99	18.00	-13.1	34,696	-0.04%
2021/10/06	31.6	17.80	2.7	17.89	17.85	28.9	34,890	0.08%
2021/10/05	4	17.83	12.4	17.80	17.85	-8.4	35,446	-0.02%
2021/10/04	7	17.74	48.2	17.76	17.80	-41.2	35,833	-0.11%
2021/10/01	30.7	17.78	163	17.71	17.75	-132.3	35,967	-0.37%	大賣/鉅額交易
2021/09/30	9.5	17.92	3	18.10	18.10	6.5	35,851	0.02%
2021/09/29	6	17.90	6	17.92	18.00	0	36,079	0.00%
2021/09/28	2	17.93	4	18.04	18.05	-2	36,072	-0.01%
2021/09/27	10	18.01	1	18.00	18.00	9	36,178	0.02%
2021/09/24	42	18.00	35.6	18.03	18.05	6.4	36,121	0.02%
2021/09/23	10.3	18.00	2	18.03	18.05	8.3	36,116	0.02%
2021/09/22	44	17.83	13	17.82	17.90	31	36,082	0.09%
2021/09/17	6	18.22	4	18.26	18.20	2	35,621	0.01%
2021/09/16	17.1	18.37	17.1	18.42	18.40	0	35,283	0.00%
2021/09/15	38	18.39	4	18.35	18.35	34	35,155	0.10%
2021/09/14	104.4	18.54	16	18.56	18.55	88.4	35,162	0.25%	大買/
2021/09/13	31	18.51	35.8	18.43	18.55	-4.8	35,042	-0.01%
2021/09/10	7.6	18.24	12.4	18.22	18.25	-4.7	34,858	-0.01%
2021/09/09	41	17.75	4	17.85	17.95	37	35,149	0.11%
2021/09/08	152	17.89	11	18.01	17.85	141	34,927	0.40%	大買/鉅額交易
2021/09/07	284.6	18.19	51	18.32	18.10	233.6	34,344	0.68%	大買/鉅額交易
2021/09/06	74.5	19.25	207.2	19.34	19.35	-132.7	33,144	-0.40%	大賣/鉅額交易
2021/09/03	16	18.98	19.4	19.04	19.05	-3.4	31,674	-0.01%
2021/09/02	89.4	18.91	22.5	18.86	18.85	66.9	30,881	0.22%
2021/09/01	18	19.34	16	19.34	19.25	2	30,020	0.01%
2021/08/31	135.4	19.31	9	19.21	19.35	126.4	29,352	0.43%	大買/鉅額交易
2021/08/30	173	19.21	67.3	19.17	19.60	105.7	28,246	0.37%	大買/鉅額交易
2021/08/27	6.5	18.35	27	18.36	18.40	-20.5	26,901	-0.08%
2021/08/26	5	17.70	3	17.77	17.85	2	26,238	0.01%
2021/08/25	31	17.73	34	17.74	17.80	-3	26,734	-0.01%
2021/08/24	22	17.41	91	17.32	17.70	-69	26,372	-0.26%
2021/08/23	9	17.08	16	17.02	17.10	-7	25,647	-0.03%
2021/08/20	11	16.89	6	16.94	16.90	5	25,614	0.02%
2021/08/19	5.6	16.86	26	16.86	16.90	-20.4	25,986	-0.08%
2021/08/18	1	16.95	24.1	16.93	17.00	-23.1	25,898	-0.09%
2021/08/17	5.5	16.80	4	16.90	16.90	1.5	25,913	0.01%
2021/08/16	30	16.82	7.1	16.91	16.80	22.9	25,877	0.09%
2021/08/13	31	16.96	46	17.00	16.95	-15	25,848	-0.06%
2021/08/12	8	17.16	65	17.15	17.10	-57	25,990	-0.22%
2021/08/11	3	17.07	2	17.15	17.10	1	26,137	0.00%
2021/08/10	17	17.00	7	17.06	17.00	10	26,273	0.04%
2021/08/09	3	17.03	2	17.03	17.05	1	26,921	0.00%
2021/08/06	3	17.07	6	17.16	17.10	-3	27,264	-0.01%
2021/08/05	28	17.00	21	17.00	17.05	7	27,820	0.03%
2021/08/04	6.3	17.00	4.8	16.99	17.00	1.5	29,250	0.01%
2021/08/03	84	16.93	0	0.00	17.00	84	29,885	0.28%
2021/08/02	4	16.95	1	17.00	17.00	3	30,565	0.01%
2021/07/30	19	16.94	4	16.90	16.95	15	30,743	0.05%
2021/07/29	6.8	16.94	3	16.85	17.05	3.8	31,030	0.01%
2021/07/28	13	16.65	112	16.61	16.85	-99	31,290	-0.32%	大賣/
2021/07/27	111.5	16.95	36	16.82	16.75	75.5	31,684	0.24%	大買/
2021/07/26	50	17.30	32	17.32	17.20	18	32,480	0.06%
2021/07/23	139.1	17.10	20	17.03	17.15	119.1	31,973	0.37%	大買/鉅額交易
2021/07/22	8	16.85	32	16.86	16.90	-24	31,577	-0.08%
2021/07/21	4	16.61	13	16.65	16.70	-9	31,440	-0.03%
2021/07/20	12.4	16.60	17	16.63	16.50	-4.6	31,511	-0.01%
2021/07/19	10	16.74	15	16.72	16.80	-5	31,215	-0.02%
2021/07/16	1.5	16.55	25.1	16.46	16.60	-23.6	31,062	-0.08%
2021/07/15	10	16.29	6.2	16.28	16.25	3.8	30,758	0.01%
2021/07/14	19.5	16.33	7.4	16.34	16.30	12.1	30,726	0.04%
2021/07/13	17.5	16.33	15	16.34	16.35	2.5	31,238	0.01%
2021/07/12	43.4	16.36	13	16.29	16.20	30.4	31,063	0.10%
2021/07/09	55	16.11	25.2	16.09	16.10	29.8	30,499	0.10%
2021/07/08	103	15.90	25	15.90	15.90	78	30,047	0.26%	大買/
2021/07/07	16	15.69	6	15.73	15.75	10	29,850	0.03%
2021/07/06	18.1	15.58	80.2	15.60	15.75	-62.1	29,706	-0.21%
2021/07/05	19	15.38	12	15.40	15.45	7	29,426	0.02%
2021/07/02	19	15.30	6.9	15.30	15.30	12.1	29,259	0.04%
2021/07/01	10	15.24	97.7	15.25	15.25	-87.7	29,105	-0.30%
2021/06/30	4	15.24	1	15.20	15.25	3	29,054	0.01%
2021/06/29	13	15.17	0	0.00	15.15	13	28,937	0.04%
2021/06/28	7	15.21	5.1	15.20	15.20	1.9	28,984	0.01%
2021/06/25	3	15.15	28	15.10	15.15	-25	28,918	-0.09%
2021/06/24	1	15.05	50	15.05	15.05	-49	28,900	-0.17%
2021/06/23	4.3	15.00	4	15.01	15.05	0.3	28,948	0.00%
2021/06/22	8	14.83	17	14.85	14.90	-9	28,784	-0.03%
2021/06/21	13	14.79	9	14.81	14.80	4	28,549	0.01%
2021/06/18	31	14.95	8.1	14.95	14.90	22.9	28,221	0.08%
2021/06/17	7.2	15.07	2.2	15.05	15.05	5	27,741	0.02%
2021/06/16	2	15.05	9	15.07	15.15	-7	27,915	-0.03%
2021/06/15	2	15.08	0	0.00	15.10	2	27,789	0.01%
2021/06/11	0	0.00	2	15.13	15.15	-2	27,730	-0.01%
2021/06/10	3	15.07	51	15.08	15.10	-48	27,746	-0.17%
2021/06/09	30	15.13	24	15.09	15.15	6	27,663	0.02%
2021/06/08	23	15.25	40.8	15.26	15.30	-17.8	27,409	-0.07%
2021/06/07	44	15.08	4	15.21	15.20	40	27,247	0.15%
2021/06/04	38.5	15.20	8	15.16	15.25	30.5	26,961	0.11%
2021/06/03	8	15.21	67.4	15.20	15.25	-59.4	27,056	-0.22%
2021/06/02	85	15.17	93	15.14	15.15	-8	26,789	-0.03%
2021/06/01	22	14.77	11	14.76	14.85	11	26,001	0.04%
2021/05/31	3	14.80	7	14.77	14.80	-4	26,079	-0.02%
2021/05/28	14	14.64	4	14.67	14.70	10	26,043	0.04%
2021/05/27	16	14.52	0	0.00	14.50	16	25,968	0.06%
2021/05/26	16	14.70	0	0.00	14.70	16	25,799	0.06%
2021/05/25	22	14.60	5	14.64	14.65	17	25,896	0.07%
2021/05/24	13	14.55	30	14.54	14.55	-17	25,821	-0.07%
2021/05/21	13	14.51	45.7	14.51	14.60	-32.7	25,834	-0.13%
2021/05/20	56	14.27	8.6	14.32	14.35	47.4	25,554	0.19%
2021/05/19	20	14.23	0.1	14.25	14.25	19.9	25,374	0.08%
2021/05/18	7	14.14	11	14.15	14.25	-4	25,257	-0.02%
2021/05/17	23	13.83	29.3	13.76	13.80	-6.3	25,187	-0.03%
2021/05/14	13	14.15	3	14.20	14.20	10	24,408	0.04%
2021/05/13	53.6	14.09	137	14.24	14.05	-83.4	24,008	-0.35%	大賣/
2021/05/12	31.3	14.33	98.4	14.39	14.30	-67.1	23,669	-0.28%
2021/05/11	88	15.01	9.5	15.00	14.90	78.5	22,174	0.35%
2021/05/10	9.9	15.10	44.3	15.11	15.20	-34.5	21,581	-0.16%
2021/05/07	61	14.85	75	14.89	14.90	-14	21,096	-0.07%
2021/05/06	2	14.65	39	14.74	14.80	-37	20,863	-0.18%
2021/05/05	41.5	14.60	1.1	14.55	14.55	40.4	20,432	0.20%
2021/05/04	70	14.54	18.6	14.42	14.45	51.4	19,962	0.26%
2021/05/03	106.1	14.84	111.5	14.83	14.65	-5.4	19,054	-0.03%	大買/大賣/
2021/04/29	5	14.10	3.6	14.10	14.10	1.4	17,556	0.01%
2021/04/28	16	14.08	28.3	14.09	14.15	-12.3	17,532	-0.07%
2021/04/27	12	14.03	18	14.10	14.10	-6	17,796	-0.03%
2021/04/26	9.2	13.94	47.3	14.04	14.10	-38.1	17,606	-0.22%
2021/04/23	17	13.90	20	13.93	13.95	-3	17,333	-0.02%
2021/04/22	54	13.90	38	13.95	13.95	16	17,267	0.09%
2021/04/21	19	13.90	75.2	13.90	13.90	-56.2	16,983	-0.33%
2021/04/20	18	14.04	35	13.99	14.05	-17	16,879	-0.10%
2021/04/19	97.8	14.02	101.5	13.89	14.05	-3.8	16,737	-0.02%	大賣/
2021/04/16	4	13.55	12	13.64	13.70	-8	16,123	-0.05%
2021/04/15	2	13.50	14	13.50	13.55	-12	16,064	-0.07%
2021/04/14	2	13.45	6	13.45	13.50	-4	15,922	-0.02%
2021/04/13	11	13.45	0.1	13.40	13.40	10.9	15,840	0.07%
2021/04/12	23	13.39	29	13.40	13.40	-6	15,701	-0.04%
2021/04/09	10	13.30	2	13.30	13.30	8	15,537	0.05%
2021/04/08	6	13.33	0	0.00	13.30	6	15,456	0.04%
2021/04/07	0	0.00	2	13.35	13.40	-2	15,631	-0.01%
2021/04/06	6	13.33	3	13.37	13.30	3	15,558	0.02%
2021/04/01	1	13.35	1.6	13.38	13.40	-0.6	15,476	0.00%
2021/03/31	2	13.40	0	0.00	13.40	2	15,360	0.01%
2021/03/30	3	13.40	4	13.40	13.45	-1	15,108	-0.01%
2021/03/29	0	0.00	7.1	13.40	13.40	-7.1	14,953	-0.05%
2021/03/26	1	13.30	4.2	13.35	13.30	-3.2	14,774	-0.02%
2021/03/25	0.3	13.25	0.4	13.25	13.30	-0.1	14,698	0.00%
2021/03/24	0	0.00	6.2	13.20	13.20	-6.2	14,722	-0.04%
2021/03/23	1	13.15	21	13.25	13.20	-20	14,748	-0.14%
2021/03/22	0	0.00	0.8	13.15	13.20	-0.8	14,775	-0.01%
2021/03/19	11	13.12	9	13.15	13.10	2	14,780	0.01%
2021/03/18	5	13.20	5	13.25	13.20	0	14,451	0.00%
2021/03/17	17	13.21	8.1	13.15	13.20	8.9	14,523	0.06%
2021/03/16	5	13.28	3	13.30	13.30	2	14,526	0.01%
2021/03/15	0	0.00	1	13.25	13.30	-1	14,569	-0.01%
2021/03/12	6	13.27	0	0.00	13.25	6	14,765	0.04%
2021/03/11	3	13.23	1	13.20	13.30	2	14,942	0.01%
2021/03/10	4	13.25	202.2	13.25	13.20	-198.2	14,777	-1.34%	大賣/鉅額交易
2021/03/09	4	13.15	12	13.13	13.20	-8	14,648	-0.05%
2021/03/08	12.6	13.05	1	13.00	13.00	11.6	14,464	0.08%
2021/03/05	9.8	12.95	2	13.00	13.05	7.8	14,321	0.05%
2021/03/04	205	13.04	0	0.00	13.00	205	14,957	1.37%	大買/鉅額交易
2021/03/03	0	0.00	18	13.10	13.10	-18	14,898	-0.12%
2021/03/02	7	13.00	0.4	13.05	12.95	6.6	14,725	0.05%
2021/02/26	37	13.01	1	13.00	12.95	36	14,593	0.25%
2021/02/25	2	13.20	9	13.24	13.25	-7	14,193	-0.05%
2021/02/24	5	13.07	33.1	13.08	13.10	-28.1	14,062	-0.20%
2021/02/23	3	12.95	11.3	12.99	13.05	-8.3	14,005	-0.06%
2021/02/22	10	12.90	17	12.90	12.90	-7	13,870	-0.05%
2021/02/19	17	12.82	0	0.00	12.90	17	13,883	0.12%
2021/02/18	3.5	12.91	1	12.95	12.90	2.5	13,828	0.02%
2021/02/17	9.4	12.83	61	12.90	12.90	-51.6	13,856	-0.37%
2021/02/05	8	12.62	0	0.00	12.70	8	13,528	0.06%
2021/02/04	4	12.55	1	12.60	12.55	3	13,555	0.02%
2021/02/03	50.1	12.54	0.3	12.70	12.55	49.8	13,800	0.36%
2021/02/02	44	12.61	0	12.75	12.60	44	13,598	0.32%
2021/02/01	2	12.70	1.1	12.75	12.70	0.9	13,482	0.01%
2021/01/29	96.4	12.52	2	12.60	12.50	94.4	13,397	0.70%
2021/01/28	6.9	12.66	0	0.00	12.65	6.9	13,059	0.05%
2021/01/27	6	12.70	0	0.00	12.70	6	12,875	0.05%
2021/01/26	12	12.74	75	12.75	12.70	-63	12,815	-0.49%
2021/01/25	1	12.80	2	12.75	12.80	-1	12,747	-0.01%
2021/01/22	11	12.77	0	0.00	12.70	11	12,781	0.09%
2021/01/21	9	12.86	0	0.00	12.80	9	12,643	0.07%
2021/01/20	30.8	12.82	21.1	12.89	12.80	9.7	12,518	0.08%
2021/01/19	0	0.00	12	13.10	13.05	-12	12,108	-0.10%
2021/01/18	2	13.05	0.9	13.05	13.05	1.1	12,036	0.01%
2021/01/15	12	13.28	10.2	13.30	13.15	1.8	11,978	0.02%
2021/01/14	1	13.25	14.1	13.30	13.30	-13.1	11,951	-0.11%
2021/01/13	0	0.00	0.1	13.20	13.25	-0.1	11,906	0.00%
2021/01/12	1	13.20	5	13.22	13.20	-4	11,791	-0.03%
2021/01/11	1	13.25	5.1	13.29	13.35	-4.1	11,693	-0.03%
2021/01/08	0	0.00	13.1	13.21	13.30	-13.1	11,528	-0.11%
2021/01/07	1	13.15	2	13.20	13.15	-1	11,352	-0.01%
2021/01/06	14	13.12	3	13.17	13.15	11	11,319	0.10%
2021/01/05	9.1	13.15	37	13.15	13.20	-27.9	11,178	-0.25%
2021/01/04	8	13.18	6	13.16	13.20	2	11,161	0.02%
2020/12/31	2	13.25	16	13.20	13.25	-14	11,116	-0.13%
2020/12/30	6	13.08	10.5	13.19	13.25	-4.5	11,043	-0.04%
2020/12/29	6.9	13.04	29.1	13.02	13.05	-22.2	10,802	-0.21%
2020/12/28	1	13.00	0	0.00	13.00	1	10,776	0.01%
2020/12/25	4	13.05	20.5	13.00	13.00	-16.5	10,796	-0.15%
2020/12/24	8	13.00	1	13.00	13.05	7	10,897	0.06%
2020/12/23	8	13.00	6	13.00	13.00	2	10,984	0.02%
2020/12/22	7	13.07	1	13.00	13.05	6	11,127	0.05%
2020/12/21	0	0.00	14	13.10	13.15	-14	11,380	-0.12%
2020/12/18	3	13.05	0	0.00	13.10	3	11,499	0.03%
2020/12/17	0.9	13.10	5	13.00	13.15	-4.1	11,496	-0.04%
2020/12/16	3	13.05	7	13.05	13.10	-4	11,507	-0.03%
2020/12/15	8	12.95	0	0.00	12.95	8	11,510	0.07%
2020/12/14	7.2	13.07	1	13.15	13.05	6.2	11,463	0.05%
2020/12/11	0	0.00	3	13.13	13.15	-3	11,613	-0.03%
2020/12/10	9	12.91	5	12.98	12.95	4	11,487	0.03%
2020/12/09	20	12.93	11.4	12.95	12.95	8.7	11,395	0.08%
2020/12/08	14.3	13.02	0.7	13.00	12.95	13.6	11,315	0.12%
2020/12/07	19.6	13.18	0.5	13.21	13.20	19.1	11,141	0.17%
2020/12/04	2.2	13.25	2	13.30	13.25	0.2	11,043	0.00%
2020/12/03	3.2	13.25	2	13.25	13.25	1.2	11,002	0.01%
2020/12/02	4	13.23	0.1	13.25	13.30	3.9	11,007	0.04%
2020/12/01	3.1	13.25	0	0.00	13.30	3.1	11,024	0.03%
2020/11/30	9	13.30	30	13.35	13.35	-21	11,135	-0.19%
2020/11/27	0	0.00	5	13.33	13.35	-5	10,464	-0.05%
2020/11/26	0	0.00	12.3	13.28	13.35	-12.3	10,389	-0.12%
2020/11/25	3	13.25	3	13.32	13.30	0	10,572	0.00%
2020/11/24	5	13.25	31	13.25	13.30	-26	10,609	-0.25%
2020/11/23	1	13.35	0	0.00	13.35	1	10,605	0.01%
2020/11/20	0	0.00	11	13.25	13.30	-11	10,541	-0.10%
2020/11/19	6.9	13.25	0	0.00	13.30	6.9	10,487	0.07%
2020/11/18	2	13.28	1	13.35	13.35	1	10,607	0.01%
2020/11/17	4	13.23	13	13.30	13.30	-9	10,950	-0.08%
2020/11/16	11	13.25	11	13.26	13.30	0	11,260	0.00%
2020/11/13	6	13.15	1	13.20	13.20	5	11,200	0.04%
2020/11/12	9	13.18	0	0.00	13.20	9	11,255	0.08%
2020/11/11	13.7	13.29	36	13.27	13.35	-22.3	11,179	-0.20%
2020/11/10	2	13.10	21.3	13.16	13.20	-19.3	10,959	-0.18%
2020/11/09	2	13.00	6	13.05	13.05	-4	10,922	-0.04%
2020/11/05	0	0.00	8	12.91	12.95	-8	11,846	-0.07%
2020/11/04	2	12.80	0	0.00	12.85	2	12,653	0.02%
2020/11/03	0	0.00	6	12.82	12.90	-6	13,229	-0.05%
2020/11/02	1	12.65	0	0.00	12.70	1	13,904	0.01%
2020/10/30	19	12.63	0	0.00	12.60	19	14,527	0.13%
2020/10/29	9	12.69	0	0.00	12.65	9	14,705	0.06%
2020/10/28	0.1	12.85	0	0.00	12.85	0.1	14,760	0.00%
2020/10/27	1.8	12.80	0	0.00	12.80	1.8	15,031	0.01%
2020/10/26	2	12.85	3.1	12.85	12.85	-1.1	15,143	-0.01%
2020/10/23	1	12.80	1	12.80	12.80	0	15,452	0.00%
2020/10/22	17	12.69	0	0.00	12.65	17	15,670	0.11%
2020/10/21	4	12.75	2	12.75	12.70	2	15,885	0.01%
2020/10/20	1	12.85	1	12.80	12.80	0	15,935	0.00%
2020/10/19	0.9	12.90	9	12.89	12.90	-8.1	16,071	-0.05%
2020/10/16	4.3	12.78	0	0.00	12.75	4.3	16,156	0.03%
2020/10/15	4	12.75	2	12.85	12.85	2	16,231	0.01%
2020/10/14	5	12.86	0	0.00	12.80	5	16,205	0.03%
2020/10/13	1	12.85	0	0.00	12.90	1	16,209	0.01%
2020/10/12	0	0.00	5.1	12.96	13.00	-5.1	16,449	-0.03%
2020/10/08	1	12.85	0	0.00	12.95	1	16,505	0.01%
2020/10/07	2.8	12.90	3	12.90	12.85	-0.2	16,512	0.00%
2020/10/06	0	0.00	4	12.94	12.95	-4	16,647	-0.02%
2020/10/05	0	0.00	3	12.85	12.85	-3	16,713	-0.02%
2020/09/30	8	12.78	4	12.80	12.80	4	16,800	0.02%
2020/09/29	1	12.75	2	12.80	12.80	-1	16,857	-0.01%
2020/09/25	12	12.50	1	12.65	12.50	11	17,314	0.06%
2020/09/24	18	12.50	0	0.00	12.40	18	17,335	0.10%
2020/09/23	50.1	12.78	0	0.00	12.75	50.1	17,165	0.29%
2020/09/22	5	12.86	0	0.00	12.85	5	17,100	0.03%
2020/09/21	15	12.97	9.7	13.00	12.95	5.3	17,166	0.03%
2020/09/18	13.7	13.04	0	0.00	13.10	13.7	17,280	0.08%
2020/09/17	5	13.02	4	13.00	13.05	1	17,237	0.01%
2020/09/16	2	13.10	10	13.10	13.15	-8	17,370	-0.05%
2020/09/15	4.2	13.13	1.1	13.11	13.10	3.1	17,328	0.02%
2020/09/14	1.8	13.12	7	13.10	13.10	-5.2	17,764	-0.03%
2020/09/11	0	0.00	0.1	13.15	13.10	-0.1	18,017	0.00%
2020/09/10	3.5	12.99	0	0.00	13.05	3.5	18,090	0.02%
2020/09/09	10	12.95	1.2	12.93	13.00	8.8	18,132	0.05%
2020/09/08	6	12.98	3	13.02	13.00	3	18,222	0.02%
2020/09/07	4	12.99	3	13.05	13.05	1	18,512	0.01%
2020/09/04	12	12.95	0	0.00	13.00	12	18,794	0.06%
2020/09/03	14	13.05	7	13.01	13.05	7	18,830	0.04%
2020/09/02	16	13.07	2	13.05	13.05	14	18,841	0.07%
2020/09/01	14.8	13.14	0	0.00	13.15	14.8	19,018	0.08%
2020/08/31	1	13.25	9	13.22	13.25	-8	19,164	-0.04%
2020/08/27	0	0.00	13	13.20	13.20	-13	19,584	-0.07%
2020/08/26	3.6	13.21	0	0.00	13.25	3.6	19,801	0.02%
2020/08/25	0.4	13.25	8	13.26	13.25	-7.6	20,076	-0.04%
2020/08/24	6	13.17	18	13.32	13.15	-12	20,724	-0.06%
2020/08/21	93	13.31	46	13.36	13.45	47	20,731	0.23%
2020/08/20	42	12.99	9	12.97	13.00	33	20,427	0.16%
2020/08/19	9	13.20	20.1	13.24	13.15	-11.1	20,199	-0.05%
2020/08/18	1	13.20	38.1	13.17	13.20	-37.1	20,173	-0.18%
2020/08/17	1.4	13.13	6	13.10	13.20	-4.6	20,374	-0.02%
2020/08/14	3	13.10	11	13.15	13.15	-8	20,490	-0.04%
2020/08/13	10	13.15	2	13.20	13.20	8	20,576	0.04%
2020/08/12	21	13.23	1	13.25	13.25	20	20,564	0.10%
2020/08/11	109.9	13.11	33	13.12	13.10	76.9	20,388	0.38%	大買/
2020/08/10	40	13.87	15	13.87	13.85	25	19,695	0.13%
2020/08/07	2	13.85	36	13.85	13.85	-34	19,168	-0.18%
2020/08/06	30	13.70	384	13.80	13.90	-354	18,712	-1.89%	大賣/鉅額交易
2020/08/05	4	13.64	39	13.64	13.65	-35	18,234	-0.19%
2020/08/04	2	13.35	10	13.40	13.45	-8	17,857	-0.04%
2020/08/03	0	0.00	4	13.40	13.35	-4	17,635	-0.02%
2020/07/31	2	13.43	0	0.00	13.35	2	17,674	0.01%
2020/07/30	1	13.40	0	0.00	13.45	1	17,523	0.01%
2020/07/29	2.6	13.29	0	0.00	13.40	2.6	17,562	0.01%
2020/07/28	16	13.31	15.1	13.27	13.25	0.9	17,790	0.01%
2020/07/27	57	13.43	2	13.45	13.35	55	17,993	0.31%
2020/07/24	9	13.50	31	13.50	13.45	-22	17,994	-0.12%
2020/07/23	0	0.00	44	13.55	13.55	-44	18,076	-0.24%
2020/07/22	0	0.00	2	13.58	13.60	-2	18,153	-0.01%
2020/07/21	12	13.50	23	13.55	13.50	-11	18,151	-0.06%
2020/07/20	0	0.00	3	13.48	13.45	-3	18,233	-0.02%
2020/07/17	59	13.53	4	13.50	13.50	55	18,280	0.30%
2020/07/16	222	13.55	2	13.55	13.50	220	18,613	1.18%	大買/鉅額交易
2020/07/15	103	13.55	5	13.55	13.55	98	18,489	0.53%	大買/
2020/07/14	2	13.55	0	0.00	13.55	2	18,649	0.01%
2020/07/13	4	13.55	2	13.55	13.60	2	18,961	0.01%
2020/07/10	14	13.50	18	13.50	13.55	-4	19,134	-0.02%
2020/07/09	15	13.58	1	13.60	13.55	14	19,296	0.07%
2020/07/08	7.7	13.55	1	13.60	13.60	6.7	19,481	0.03%
2020/07/07	11	13.58	3	13.60	13.60	8	19,531	0.04%
2020/07/06	19	13.62	7	13.60	13.65	12	19,441	0.06%
2020/07/03	5	13.50	15	13.47	13.50	-10	19,365	-0.05%
2020/07/02	7.5	13.49	0	0.00	13.45	7.5	19,466	0.04%
2020/07/01	0	0.00	4.2	13.54	13.50	-4.2	19,807	-0.02%
2020/06/30	0	0.00	2	13.45	13.35	-2	19,927	-0.01%
2020/06/29	19	13.34	0	0.00	13.30	19	20,145	0.09%
2020/06/24	0	0.00	7	13.55	13.55	-7	20,258	-0.03%
2020/06/23	5	13.50	5	13.45	13.50	0	20,667	0.00%
2020/06/22	0	0.00	5	13.40	13.40	-5	20,880	-0.02%
2020/06/19	7	13.23	0	0.00	13.20	7	21,470	0.03%
2020/06/18	14	13.42	22	13.40	13.35	-8	21,604	-0.04%
2020/06/17	0	0.00	1	13.45	13.60	-1	21,816	0.00%
2020/06/16	1	13.35	12	13.45	13.50	-11	23,010	-0.05%
2020/06/15	4	13.13	12	13.18	13.20	-8	24,374	-0.03%
2020/06/12	19	13.17	36	13.08	13.20	-17	25,158	-0.07%
2020/06/11	40.6	13.52	0.3	13.50	13.40	40.3	25,695	0.16%
2020/06/10	4	13.54	23	13.61	13.70	-19	26,204	-0.07%
2020/06/09	3	13.53	14	13.60	13.50	-11	27,071	-0.04%
2020/06/08	2	13.53	10	13.57	13.60	-8	27,772	-0.03%
2020/06/05	3	13.43	1	13.45	13.40	2	27,939	0.01%
2020/06/04	17	13.49	0	0.00	13.55	17	28,337	0.06%
2020/06/03	10	13.52	12	13.59	13.60	-2	28,680	-0.01%
2020/06/02	0	0.00	37	13.30	13.30	-37	28,691	-0.13%
2020/06/01	3	13.20	21	13.15	13.20	-18	28,555	-0.06%
2020/05/29	10	12.81	15	12.95	13.00	-5	28,509	-0.02%
2020/05/28	8	12.72	6	12.71	12.70	2	28,082	0.01%
2020/05/27	7	12.66	2	12.70	12.65	5	28,443	0.02%
2020/05/26	1	12.65	18	12.69	12.70	-17	28,615	-0.06%
2020/05/25	31	12.46	6	12.48	12.50	25	28,655	0.09%
2020/05/22	14	12.51	1	12.55	12.50	13	28,785	0.05%
2020/05/21	4	12.66	3	12.68	12.65	1	28,632	0.00%
2020/05/20	0	0.00	5	12.64	12.65	-5	28,628	-0.02%
2020/05/19	7	12.60	2	12.68	12.65	5	28,739	0.02%
2020/05/18	2	12.40	0	0.00	12.45	2	28,885	0.01%
2020/05/15	32	12.35	1	12.35	12.35	31	28,915	0.11%
2020/05/14	31.4	12.31	6	12.33	12.30	25.4	28,941	0.09%
2020/05/13	3	12.50	0	0.00	12.45	3	28,667	0.01%
2020/05/12	16	12.51	0.3	12.55	12.45	15.7	28,707	0.05%
2020/05/11	13	12.63	12.1	12.58	12.60	0.9	28,559	0.00%
2020/05/08	20	12.35	2	12.35	12.35	18	28,440	0.06%
2020/05/07	2.4	12.29	0	0.00	12.30	2.4	28,517	0.01%
2020/05/06	16	12.27	14	12.28	12.25	2	28,544	0.01%
2020/05/05	7	12.26	0	0.00	12.30	7	28,519	0.02%
2020/05/04	37	12.25	1	12.30	12.25	36	28,524	0.13%
2020/04/30	4	12.70	5	12.64	12.75	-1	28,288	0.00%
2020/04/29	18	12.32	4	12.31	12.35	14	28,319	0.05%
2020/04/28	12	12.06	0	0.00	12.05	12	28,403	0.04%
2020/04/27	6	11.99	4	11.96	12.00	2	29,104	0.01%
2020/04/24	23	11.75	0.5	11.80	11.70	22.5	29,249	0.08%
2020/04/23	9	11.83	0	0.00	11.80	9	29,311	0.03%
2020/04/22	15	11.71	11	11.69	11.85	4	29,305	0.01%
2020/04/21	17.2	11.96	0	0.00	11.75	17.2	29,380	0.06%
2020/04/20	14	12.18	18	12.18	12.20	-4	29,082	-0.01%
2020/04/17	8	12.32	6	12.38	12.25	2	29,055	0.01%
2020/04/16	25	12.18	1	12.15	12.25	24	28,844	0.08%
2020/04/15	11	12.30	1	12.35	12.40	10	28,574	0.03%
2020/04/14	5	12.15	10	12.15	12.20	-5	28,344	-0.02%
2020/04/13	123	11.99	100.1	11.95	12.00	22.9	28,111	0.08%	大買/
2020/04/10	14	12.23	10	12.16	12.25	4	27,918	0.01%
2020/04/09	15	11.89	3	11.92	11.95	12	27,818	0.04%
2020/04/08	2	11.75	2	11.88	11.80	0	27,779	0.00%
2020/04/07	12	11.68	3	11.73	11.70	9	27,564	0.03%
2020/04/06	23	11.59	4	11.64	11.70	19	27,415	0.07%
2020/04/01	16	11.66	1	11.60	11.60	15	27,004	0.06%
2020/03/31	16	11.99	1	12.10	11.70	15	26,772	0.06%
2020/03/30	18	11.63	5	11.67	11.80	13	26,379	0.05%
2020/03/27	26	11.86	33	11.85	11.85	-7	26,118	-0.03%
2020/03/26	10	11.62	0	0.00	11.60	10	25,688	0.04%
2020/03/25	23	11.76	16	11.76	11.70	7	25,584	0.03%
2020/03/24	9	10.96	10	10.96	11.05	-1	25,066	0.00%
2020/03/23	28	10.41	1	10.30	10.50	27	24,761	0.11%
2020/03/20	45	10.74	8	10.79	10.85	37	24,406	0.15%
2020/03/19	63.2	10.35	40	10.31	10.30	23.2	23,266	0.10%
2020/03/18	65	11.62	4	11.60	11.40	61	21,943	0.28%
2020/03/17	60.2	11.98	46	12.06	11.95	14.2	21,157	0.07%
2020/03/16	37	12.77	8.4	12.71	12.55	28.6	20,307	0.14%
2020/03/13	93	12.61	64	12.64	13.15	29	19,496	0.15%
2020/03/12	59.9	13.57	13	13.52	13.50	46.9	18,503	0.25%
2020/03/11	6	13.93	1	14.00	13.90	5	17,683	0.03%
2020/03/10	17.9	13.83	26	13.84	13.95	-8.1	17,321	-0.05%
2020/03/09	57	13.90	0	0.00	13.85	57	16,788	0.34%
2020/03/06	24	14.06	0	0.00	14.05	24	16,194	0.15%
2020/03/05	6	14.20	5.3	14.20	14.20	0.7	15,879	0.00%
2020/03/04	13	14.10	3	14.17	14.20	10	15,929	0.06%
2020/03/03	3.4	14.14	21	14.15	14.20	-17.7	15,689	-0.11%
2020/03/02	21	14.02	0	0.00	14.00	21	15,503	0.14%
2020/02/27	18.2	14.25	5	14.30	14.20	13.2	15,577	0.08%
2020/02/26	11	14.29	20	14.30	14.35	-9	15,332	-0.06%
2020/02/25	29	14.35	11.1	14.40	14.35	17.9	15,157	0.12%
2020/02/24	13	14.49	0	0.00	14.45	13	15,048	0.09%
2020/02/21	4	14.60	0	0.00	14.60	4	14,991	0.03%
2020/02/20	26	14.67	1	14.70	14.65	25	14,871	0.17%
2020/02/19	0	0.00	32	14.66	14.65	-32	14,645	-0.22%
2020/02/18	2.5	14.54	14	14.52	14.50	-11.5	14,435	-0.08%
2020/02/17	14.1	14.45	0	0.00	14.50	14.1	14,373	0.10%
2020/02/14	2	14.43	2	14.45	14.45	0	14,368	0.00%
2020/02/13	8	14.46	0	0.00	14.45	8	14,413	0.06%
2020/02/12	5	14.40	20.5	14.46	14.40	-15.5	14,488	-0.11%
2020/02/11	9	14.44	1	14.45	14.40	8	14,590	0.05%
2020/02/10	10	14.24	1	14.20	14.35	9	14,840	0.06%
2020/02/07	17.2	14.34	17	14.34	14.30	0.2	14,858	0.00%
2020/02/06	2.1	14.40	1	14.45	14.45	1.1	14,881	0.01%
2020/02/05	0	0.00	2	14.25	14.35	-2	14,931	-0.01%
2020/02/04	8	14.16	16.1	14.18	14.35	-8.1	14,877	-0.05%
2020/02/03	26.1	13.93	32	14.01	14.15	-5.9	15,126	-0.04%
2020/01/31	24	14.16	17	14.22	14.15	7	14,723	0.05%
2020/01/30	43.1	14.23	31	14.22	14.10	12.1	14,635	0.08%
2020/01/20	2	14.68	63	14.73	14.70	-61	13,737	-0.44%
2020/01/17	0	0.00	20.4	14.65	14.65	-20.4	13,432	-0.15%
2020/01/16	1	14.55	14	14.59	14.60	-13	13,323	-0.10%
2020/01/15	3	14.47	1	14.50	14.55	2	13,176	0.02%
2020/01/14	11	14.55	1	14.55	14.50	10	13,076	0.08%
2020/01/13	2	14.43	6	14.55	14.55	-4	12,993	-0.03%
2020/01/10	2	14.40	23	14.40	14.45	-21	12,926	-0.16%
2020/01/09	2	14.35	2	14.38	14.35	0	12,902	0.00%
2020/01/08	10	14.30	10	14.30	14.30	0	12,861	0.00%
2020/01/07	4	14.38	7	14.39	14.40	-3	12,794	-0.02%
2020/01/06	10	14.41	0	0.00	14.40	10	12,827	0.08%
2020/01/03	1	14.50	0	0.00	14.55	1	12,816	0.01%
2020/01/02	1	14.45	2.1	14.55	14.55	-1.1	12,789	-0.01%
2019/12/31	2	14.50	2	14.55	14.50	0	12,740	0.00%
2019/12/30	2.4	14.52	1.2	14.60	14.60	1.2	12,754	0.01%
2019/12/27	5	14.55	7	14.55	14.60	-2	12,724	-0.02%
2019/12/26	2	14.55	10	14.55	14.55	-8	12,786	-0.06%
2019/12/25	5	14.51	17.1	14.54	14.55	-12.1	12,927	-0.09%
2019/12/24	12	14.50	16	14.55	14.50	-4	12,963	-0.03%
2019/12/23	0	0.00	7	14.60	14.60	-7	12,964	-0.05%
2019/12/20	5	14.60	29	14.64	14.55	-24	13,018	-0.18%
2019/12/19	3	14.53	85	14.60	14.60	-82	12,793	-0.64%
2019/12/18	9	14.48	17	14.54	14.55	-8	12,683	-0.06%
2019/12/17	1	14.40	6.2	14.45	14.50	-5.2	12,701	-0.04%
2019/12/16	10	14.39	28	14.40	14.45	-18	12,699	-0.14%
2019/12/13	6	14.35	5	14.38	14.40	1	12,764	0.01%
2019/12/12	11.5	14.30	46	14.40	14.30	-34.5	12,838	-0.27%
2019/12/11	6	14.25	4	14.30	14.30	2	12,824	0.02%
2019/12/10	1	14.25	0	0.00	14.30	1	12,974	0.01%
2019/12/06	7	14.30	0	0.00	14.25	7	13,358	0.05%
2019/12/05	10	14.30	0	0.00	14.35	10	13,513	0.07%
2019/12/04	3	14.27	0	0.00	14.30	3	13,687	0.02%
2019/12/02	5.1	14.25	5.1	14.30	14.30	0	13,806	0.00%
2019/11/29	2	14.33	0	0.00	14.25	2	13,881	0.01%
2019/11/28	1	14.40	7	14.45	14.35	-6	14,005	-0.04%
2019/11/27	18.6	14.41	2.6	14.42	14.45	16	14,641	0.11%
2019/11/26	2	14.40	3	14.42	14.40	-1	15,293	-0.01%
2019/11/25	0	0.00	22	14.40	14.40	-22	14,698	-0.15%
2019/11/22	0	0.00	7	14.29	14.30	-7	15,006	-0.05%
2019/11/21	7	14.30	0.1	14.30	14.25	6.9	15,087	0.05%
2019/11/20	6	14.38	1	14.40	14.40	5	15,022	0.03%
2019/11/19	3	14.35	7	14.40	14.40	-4	14,983	-0.03%
2019/11/18	1	14.35	4.1	14.36	14.40	-3.1	15,048	-0.02%
2019/11/15	2	14.35	18	14.36	14.30	-16	15,055	-0.11%
2019/11/14	1	14.30	5	14.30	14.30	-4	15,054	-0.03%
2019/11/13	5.2	14.35	1	14.35	14.30	4.2	15,230	0.03%
2019/11/12	5	14.40	10	14.41	14.40	-5	15,254	-0.03%
2019/11/11	21.1	14.42	5	14.38	14.35	16.1	15,285	0.11%
2019/11/08	0	0.00	36.2	14.49	14.50	-36.2	15,255	-0.24%
2019/11/07	17	14.42	52	14.53	14.45	-35	15,590	-0.22%
2019/11/06	13	14.41	6	14.45	14.45	7	15,762	0.04%
2019/11/05	23	14.34	52.6	14.36	14.40	-29.6	15,751	-0.19%
2019/11/04	5	14.25	12	14.29	14.30	-7	15,825	-0.04%
2019/11/01	45	14.18	88	14.20	14.20	-43	15,845	-0.27%
2019/10/31	18	14.14	134	14.21	14.15	-116	16,057	-0.72%	大賣/鉅額交易
2019/10/30	3	14.08	115	14.10	14.10	-112	15,777	-0.71%	大賣/鉅額交易
2019/10/29	1	14.05	56	14.05	14.05	-55	16,051	-0.34%
2019/10/28	0	0.00	5.3	14.00	14.00	-5.3	15,893	-0.03%
2019/10/25	0	0.00	5	13.98	14.00	-5	15,945	-0.03%
2019/10/24	4	13.98	1	13.95	14.00	3	15,989	0.02%
2019/10/23	1	13.95	0	13.95	13.95	1	16,119	0.01%
2019/10/22	0	0.00	15	14.00	14.00	-15	16,269	-0.09%
2019/10/21	0	0.00	10	13.95	13.95	-10	16,419	-0.06%
2019/10/18	3	13.93	1	13.95	13.95	2	16,510	0.01%
2019/10/17	0	0.00	13	13.95	13.95	-13	16,648	-0.08%
2019/10/16	0.1	13.95	6	13.90	13.95	-5.9	16,815	-0.04%
2019/10/15	1	13.85	1	13.90	13.90	0	17,071	0.00%
2019/10/14	1	13.85	25	13.90	13.90	-24	17,143	-0.14%
2019/10/09	1	13.75	1	13.75	13.75	0	17,196	0.00%
2019/10/08	16	13.80	8	13.87	13.85	8	17,366	0.05%
2019/10/07	4	13.78	5	13.82	13.80	-1	17,448	-0.01%
2019/10/04	12	13.79	7	13.80	13.75	5	17,457	0.03%
2019/10/03	15	13.80	2.2	13.85	13.80	12.8	17,488	0.07%
2019/10/02	10	13.93	4	14.00	13.90	6	17,541	0.03%
2019/10/01	4	14.00	1	14.00	14.00	3	17,436	0.02%
2019/09/27	4.8	13.93	0.4	13.95	13.85	4.3	17,350	0.03%
2019/09/26	10	13.95	12.1	13.98	13.95	-2.1	17,368	-0.01%
2019/09/25	23	13.90	3.8	13.96	13.95	19.2	17,395	0.11%
2019/09/24	7	14.00	0	0.00	14.05	7	17,400	0.04%
2019/09/23	19	14.04	1	14.10	14.00	18	17,383	0.10%
2019/09/20	9.3	14.10	7	14.10	14.10	2.3	17,518	0.01%
2019/09/19	5	14.10	1.1	14.10	14.10	3.9	17,310	0.02%
2019/09/18	20	14.09	13	14.10	14.10	7	17,236	0.04%
2019/09/17	0	0.00	11	13.94	14.00	-11	17,057	-0.06%
2019/09/16	19	13.85	13	13.87	13.85	6	17,059	0.03%
2019/09/12	5.6	13.86	1.2	13.91	13.85	4.4	17,050	0.03%
2019/09/11	12	13.85	14	13.85	13.90	-2	17,071	-0.01%
2019/09/10	6	13.82	0	0.00	13.90	6	17,039	0.04%
2019/09/09	6	13.82	228.3	13.80	13.80	-222.3	16,822	-1.32%	大賣/鉅額交易
2019/09/06	25	13.66	7	13.69	13.75	18	16,748	0.11%
2019/09/05	50	13.60	220	13.60	13.65	-170	16,697	-1.02%	大賣/鉅額交易
2019/09/03	12	13.49	0	0.00	13.45	12	16,973	0.07%
2019/09/02	5	13.45	2	13.45	13.45	3	17,144	0.02%
2019/08/30	14	13.35	0	0.00	13.40	14	17,252	0.08%
2019/08/29	85	13.38	5	13.35	13.35	80	16,717	0.48%
2019/08/28	61	13.50	0	0.00	13.50	61	16,111	0.38%
2019/08/27	30	13.48	0	0.00	13.45	30	16,227	0.18%
2019/08/26	11	13.52	1	13.55	13.50	10	16,116	0.06%
2019/08/23	1	13.70	0	0.00	13.65	1	16,094	0.01%
2019/08/22	2.3	13.68	5	13.65	13.70	-2.8	16,110	-0.02%
2019/08/21	33	13.61	1	13.65	13.65	32	17,472	0.18%
2019/08/20	7	13.66	0	0.00	13.65	7	17,581	0.04%
2019/08/19	10.1	13.67	0	0.00	13.65	10.1	17,732	0.06%
2019/08/16	5.5	13.65	56	13.69	13.55	-50.5	17,708	-0.29%
2019/08/15	17.3	13.52	0	0.00	13.50	17.3	17,571	0.10%
2019/08/14	21	13.68	2	13.70	13.65	19	17,700	0.11%
2019/08/13	43.3	13.65	1	13.60	13.60	42.3	17,669	0.24%
2019/08/12	48	13.69	21	13.68	13.70	27	17,584	0.15%
2019/08/08	15	14.30	0	0.00	14.30	15	17,240	0.09%
2019/08/07	2	14.25	4	14.35	14.35	-2	16,817	-0.01%
2019/08/06	8.3	14.20	20	14.28	14.35	-11.8	16,932	-0.07%
2019/08/05	5	14.30	37	14.30	14.35	-32	16,796	-0.19%
2019/08/02	43	14.30	3	14.30	14.25	40	16,717	0.24%
2019/08/01	205	14.51	0	0.00	14.45	205	16,650	1.23%	大買/鉅額交易
2019/07/31	1	14.60	27	14.70	14.60	-26	16,544	-0.16%
2019/07/30	105	14.65	0	0.00	14.60	105	16,217	0.65%	大買/鉅額交易
2019/07/29	3	14.65	1	14.70	14.70	2	16,445	0.01%
2019/07/26	38	14.65	37	14.75	14.65	1	16,678	0.01%
2019/07/25	0	0.00	7	14.69	14.75	-7	16,853	-0.04%
2019/07/24	17	14.64	5	14.69	14.55	12	16,819	0.07%
2019/07/23	5	14.65	1	14.75	14.65	4	17,011	0.02%
2019/07/22	10	14.75	25	14.75	14.75	-15	17,563	-0.09%
2019/07/19	15	14.73	77	14.73	14.70	-62	17,729	-0.35%
2019/07/18	2	14.65	1	14.65	14.65	1	17,732	0.01%
2019/07/17	0	0.00	5	14.64	14.65	-5	17,651	-0.03%
2019/07/16	0	0.00	2	14.55	14.55	-2	17,741	-0.01%
2019/07/15	15	14.55	3	14.55	14.55	12	17,655	0.07%
2019/07/12	33	14.59	0	0.00	14.55	33	17,662	0.19%
2019/07/11	0	14.50	7	14.49	14.50	-7	17,487	-0.04%
2019/07/10	1	14.40	3	14.35	14.40	-2	17,438	-0.01%
2019/07/09	4	14.39	31	14.35	14.40	-27	17,517	-0.15%
2019/07/08	6	14.37	65	14.40	14.40	-59	17,633	-0.33%
2019/07/05	6	14.30	1	14.35	14.30	5	17,668	0.03%
2019/07/04	0	0.00	5	14.30	14.35	-5	17,888	-0.03%
2019/07/03	11	14.25	0.1	14.30	14.30	10.9	17,897	0.06%
2019/07/02	0	0.00	62	14.30	14.25	-62	17,951	-0.35%
2019/07/01	0	0.00	102	14.33	14.30	-102	17,976	-0.57%	大賣/鉅額交易
2019/06/28	5	14.30	151	14.35	14.30	-146	17,897	-0.82%	大賣/鉅額交易
2019/06/27	0	14.30	52	14.34	14.30	-52	17,996	-0.29%
2019/06/26	2	14.30	0	0.00	14.25	2	18,051	0.01%
2019/06/25	10	14.32	37	14.31	14.35	-27	18,010	-0.15%
2019/06/24	1	14.30	10	14.33	14.35	-9	18,085	-0.05%
2019/06/21	8	14.30	11	14.34	14.35	-3	18,238	-0.02%
2019/06/20	1	14.35	3	14.35	14.35	-2	18,312	-0.01%
2019/06/19	4.1	14.20	7	14.25	14.30	-2.9	18,669	-0.02%
2019/06/18	2	14.15	3	14.17	14.20	-1	18,541	-0.01%
2019/06/17	0	0.00	32	14.15	14.15	-32	18,696	-0.17%
2019/06/14	0	0.00	2	14.13	14.15	-2	18,893	-0.01%
2019/06/13	9	14.02	0	0.00	14.05	9	18,937	0.05%
2019/06/12	7	14.03	1	14.10	14.05	6	18,976	0.03%
2019/06/11	10	14.21	9	14.31	14.15	1	18,809	0.01%
2019/06/10	4	14.25	5.6	14.29	14.30	-1.6	18,748	-0.01%
2019/06/06	8	14.22	29	14.28	14.25	-21	18,749	-0.11%
2019/06/05	0	0.00	8	14.15	14.20	-8	19,513	-0.04%
2019/06/04	2	14.13	6.4	14.17	14.10	-4.4	19,525	-0.02%
2019/06/03	10	14.04	6.2	14.11	14.15	3.8	19,528	0.02%
2019/05/31	0	0.00	24	14.09	14.10	-24	19,408	-0.12%
2019/05/30	7	13.95	5	14.00	14.00	2	19,139	0.01%
2019/05/29	25	13.92	3	14.00	13.90	22	19,364	0.11%
2019/05/28	10	13.91	3	14.10	13.90	7	19,593	0.04%
2019/05/24	0	0.00	5	14.00	14.00	-5	18,252	-0.03%
2019/05/23	10	13.85	20	13.90	13.95	-10	18,161	-0.06%
2019/05/22	12	13.90	3	13.90	13.85	9	18,265	0.05%
2019/05/21	18	13.99	4	14.00	14.00	14	18,406	0.08%
2019/05/20	5	13.76	60	13.80	13.85	-55	18,269	-0.30%
2019/05/17	10.5	13.75	1	13.80	13.75	9.5	18,335	0.05%
2019/05/16	16	13.73	0	0.00	13.70	16	18,410	0.09%
2019/05/15	16	13.78	35	13.80	13.75	-19	18,301	-0.10%
2019/05/14	20	13.79	136	13.80	13.75	-116	18,286	-0.63%	大賣/鉅額交易
2019/05/13	6	13.84	0	0.00	13.85	6	18,111	0.03%
2019/05/10	2	13.90	0	0.00	13.85	2	18,186	0.01%
2019/05/09	6	13.90	8	13.90	13.85	-2	18,350	-0.01%
2019/05/08	1	14.00	8	13.95	14.05	-7	18,217	-0.04%
2019/05/07	2	13.90	0.1	14.00	13.95	1.9	18,179	0.01%
2019/05/06	15	13.89	0	0.00	13.85	15	18,278	0.08%
2019/05/03	15	14.00	0	0.00	14.00	15	18,092	0.08%
2019/05/02	5	14.05	30	14.05	14.10	-25	17,827	-0.14%
2019/04/30	4	14.04	0	0.00	14.00	4	17,854	0.02%
2019/04/29	5	13.91	2	13.95	14.00	3	17,960	0.02%
2019/04/26	64	13.85	4	13.83	13.90	60	17,634	0.34%
2019/04/25	52	14.12	0	0.00	14.10	52	16,934	0.31%
2019/04/23	119	14.17	1	14.10	14.15	118	16,882	0.70%	大買/鉅額交易
2019/04/22	43	14.13	0	0.00	14.10	43	16,841	0.26%
2019/04/19	0	0.00	5	14.25	14.25	-5	16,670	-0.03%
2019/04/18	6.5	14.18	7	14.25	14.20	-0.5	16,873	0.00%
2019/04/17	25	14.20	75	14.25	14.20	-50	16,974	-0.29%
2019/04/16	17.1	14.20	1	14.20	14.20	16.1	16,985	0.09%
2019/04/15	6.5	14.23	0	0.00	14.20	6.5	17,120	0.04%
2019/04/12	19	14.17	10.1	14.25	14.20	8.9	17,108	0.05%
2019/04/11	8	14.24	6	14.28	14.25	2	16,935	0.01%
2019/04/10	22	14.21	6.1	14.25	14.25	15.9	16,894	0.09%
2019/04/09	43	14.15	11	14.18	14.25	32	16,839	0.19%
2019/04/08	1	14.15	11.4	14.15	14.15	-10.4	16,866	-0.06%
2019/04/03	0.1	14.10	100	14.13	14.10	-99.9	16,981	-0.59%
2019/04/02	8.8	14.09	8	14.10	14.10	0.8	17,161	0.00%
2019/04/01	101	14.04	9	14.05	14.00	92	17,226	0.53%	大買/
2019/03/29	1	14.05	50	14.05	14.05	-49	17,144	-0.29%
2019/03/28	16	13.95	0.2	13.95	13.95	15.8	17,027	0.09%
2019/03/27	7	13.95	0	0.00	13.95	7	17,111	0.04%
2019/03/26	15	14.00	112	14.00	14.00	-97	17,109	-0.57%	大賣/
2019/03/25	77	13.80	3.2	13.81	13.85	73.8	17,336	0.43%
2019/03/22	64	13.91	0	0.00	13.85	64	17,093	0.37%
2019/03/21	3	14.00	9	13.98	14.00	-6	16,710	-0.04%
2019/03/20	23	13.98	0	0.00	14.00	23	16,833	0.14%
2019/03/19	0	0.00	7	13.93	14.00	-7	16,689	-0.04%
2019/03/18	8	13.88	3	13.90	13.90	5	16,585	0.03%
2019/03/15	7	13.81	4	13.81	13.85	3	16,712	0.02%
2019/03/14	19	13.77	0	0.00	13.75	19	16,591	0.11%
2019/03/13	13	13.76	1	13.80	13.75	12	16,703	0.07%
2019/03/12	18.2	13.73	0	0.00	13.75	18.2	16,757	0.11%
2019/03/11	133	13.70	0	0.00	13.65	133	16,589	0.80%	大買/鉅額交易
2019/03/08	9	13.85	2	13.90	13.85	7	15,595	0.04%
2019/03/07	17	13.96	1	13.95	13.95	16	15,702	0.10%
2019/03/06	2	13.95	2	13.98	14.00	0	15,935	0.00%
2019/03/05	4	13.90	0	0.00	13.90	4	16,045	0.02%
2019/03/04	13	13.87	19	13.86	13.95	-6	16,225	-0.04%
2019/02/27	9	13.94	27	13.95	13.95	-18	16,183	-0.11%
2019/02/26	8	13.95	11	13.95	13.95	-3	16,222	-0.02%
2019/02/25	3	13.95	36.9	13.96	14.00	-33.9	16,290	-0.21%
2019/02/22	48	13.85	25	13.90	13.95	23	16,398	0.14%
2019/02/21	5	13.84	1	13.90	13.90	4	16,512	0.02%
2019/02/20	12	13.85	51	13.88	13.90	-39	16,535	-0.24%
2019/02/19	8	13.79	1	13.80	13.80	7	16,462	0.04%
2019/02/18	19	13.75	47	13.80	13.80	-28	16,430	-0.17%
2019/02/15	26	13.72	13	13.73	13.70	13	16,537	0.08%
2019/02/14	19	13.66	1	13.65	13.65	18	16,621	0.11%
2019/02/13	7	13.60	12	13.61	13.60	-5	16,717	-0.03%
2019/02/12	3	13.60	1	13.65	13.65	2	16,829	0.01%
2019/02/11	9	13.62	41	13.61	13.65	-32	16,800	-0.19%
2019/01/30	3	13.53	19	13.58	13.60	-16	16,820	-0.10%
2019/01/29	15	13.42	10	13.45	13.50	5	16,733	0.03%
2019/01/28	3	13.40	0	0.00	13.45	3	16,754	0.02%
2019/01/25	1	13.40	5	13.40	13.45	-4	16,700	-0.02%
2019/01/24	10	13.32	4.3	13.30	13.30	5.7	16,586	0.03%
2019/01/23	0	0.00	2	13.40	13.40	-2	16,684	-0.01%
2019/01/22	8.1	13.23	2	13.30	13.30	6.1	16,675	0.04%
2019/01/21	5	13.34	10	13.40	13.30	-5	16,457	-0.03%
2019/01/18	1.4	13.40	0	0.00	13.40	1.4	16,398	0.01%
2019/01/17	2	13.30	1	13.30	13.35	1	16,659	0.01%
2019/01/16	4.1	13.30	1	13.30	13.30	3.1	16,779	0.02%
2019/01/15	5	13.35	30	13.45	13.45	-25	16,635	-0.15%
2019/01/14	1	13.30	8	13.35	13.35	-7	16,573	-0.04%
2019/01/11	7	13.21	0	0.00	13.30	7	16,769	0.04%
2019/01/10	33	13.29	0.2	13.45	13.35	32.8	16,581	0.20%
2019/01/09	10.6	13.45	14	13.40	13.45	-3.4	16,565	-0.02%
2019/01/08	2.9	13.28	0	0.00	13.25	2.9	16,487	0.02%
2019/01/07	0	0.00	21	13.22	13.35	-21	16,653	-0.13%
2019/01/04	4	13.04	0	0.00	13.00	4	16,888	0.02%
2019/01/03	8.5	13.12	10	13.10	13.10	-1.5	17,612	-0.01%
2019/01/02	23	13.06	0.8	13.15	13.10	22.2	17,693	0.13%
2018/12/28	7	13.10	13	13.10	13.05	-6	17,671	-0.03%
2018/12/27	14	13.05	10	13.07	13.10	4	17,784	0.02%
2018/12/26	51	12.98	0	13.05	12.95	51	17,890	0.28%
2018/12/25	82	13.05	3	13.02	13.05	79	17,653	0.45%
2018/12/24	42.2	13.15	14	13.15	13.20	28.2	17,542	0.16%
2018/12/22	4	13.20	0	0.00	13.20	4	17,548	0.02%
2018/12/21	6	13.25	3	13.25	13.25	3	17,596	0.02%
2018/12/20	7	13.26	0	0.00	13.25	7	17,717	0.04%
2018/12/19	24	13.25	2	13.35	13.35	22	17,629	0.12%
2018/12/18	26	13.28	0	0.00	13.25	26	17,601	0.15%
2018/12/17	10.3	13.40	0	0.00	13.35	10.3	17,599	0.06%
2018/12/14	3.2	13.42	3	13.38	13.45	0.2	17,740	0.00%
2018/12/13	5	13.45	0	0.00	13.45	5	17,757	0.03%
2018/12/12	11	13.38	0	0.00	13.40	11	17,610	0.06%
2018/12/11	7	13.35	1	13.35	13.35	6	17,482	0.03%
2018/12/10	38	13.37	0	0.00	13.35	38	17,429	0.22%
2018/12/07	2	13.50	0	0.00	13.50	2	17,192	0.01%
2018/12/06	37	13.45	10	13.45	13.45	27	17,179	0.16%
2018/12/05	45	13.56	0	0.00	13.55	45	17,221	0.26%
2018/12/04	5	13.56	1	13.60	13.65	4	17,242	0.02%
2018/12/03	7	13.66	5	13.70	13.65	2	17,463	0.01%
2018/11/30	12	13.58	0	13.60	13.55	12	17,444	0.07%
2018/11/29	7.1	13.55	0	0.00	13.50	7.1	17,363	0.04%
2018/11/28	15	13.54	0	0.00	13.55	15	17,095	0.09%
2018/11/27	6	13.50	0	0.00	13.45	6	16,987	0.04%
2018/11/26	29	13.51	15	13.55	13.50	14	17,020	0.08%
2018/11/23	68.8	13.48	1	13.50	13.50	67.8	16,853	0.40%
2018/11/22	26	13.58	0	0.00	13.60	26	16,676	0.16%
2018/11/21	4	13.68	20	13.73	13.70	-16	16,535	-0.10%
2018/11/20	6	13.78	0	0.00	13.75	6	16,426	0.04%
2018/11/19	0	0.00	4	13.95	13.95	-4	16,773	-0.02%
2018/11/16	0	13.90	1	13.95	13.90	-1	17,274	-0.01%
2018/11/15	0	0.00	2	13.78	13.80	-2	18,376	-0.01%
2018/11/14	2	13.70	0	0.00	13.80	2	19,334	0.01%
2018/11/13	5	13.69	0	0.00	13.75	5	19,703	0.03%
2018/11/12	5	13.82	0.5	13.90	13.80	4.5	19,713	0.02%
2018/11/09	33	13.94	9	14.00	13.95	24	19,946	0.12%
2018/11/08	1	14.00	32	14.04	14.05	-31	20,046	-0.15%
2018/11/07	2	13.90	1	14.00	13.95	1	20,139	0.01%
2018/11/06	13	13.84	6	13.94	13.85	7	20,262	0.03%
2018/11/05	10	13.70	4	13.76	13.85	6	20,550	0.03%
2018/11/02	8	13.66	22	13.65	13.75	-14	20,877	-0.07%
2018/11/01	15	13.65	1	13.65	13.70	14	21,114	0.07%
2018/10/31	12	13.71	38	13.78	13.75	-26	21,296	-0.12%
2018/10/30	10	13.50	2	13.45	13.50	8	21,577	0.04%
2018/10/29	18	13.31	0	0.00	13.35	18	21,656	0.08%
2018/10/26	5	13.38	0	0.00	13.40	5	21,831	0.02%
2018/10/25	20	13.39	28	13.41	13.40	-8	21,800	-0.04%
2018/10/24	708	13.70	3	13.75	13.65	705	21,778	3.24%	大買/鉅額交易
2018/10/23	1,237	13.75	3.1	13.70	13.70	1,233.9	21,699	5.69%	大買/鉅額交易
2018/10/22	522	13.89	739.3	13.83	13.90	-217.3	21,736	-1.00%	大買/大賣/鉅額交易
2018/10/19	1,131	13.79	0	0.00	13.75	1,131	21,778	5.19%	大買/鉅額交易
2018/10/18	417	13.90	0	0.00	13.90	417	21,590	1.93%	大買/鉅額交易
2018/10/17	612.1	13.93	4	14.03	13.95	608.1	21,692	2.80%	大買/鉅額交易
2018/10/16	15	14.00	2	14.00	14.00	13	21,573	0.06%
2018/10/15	546	13.95	4	14.00	13.95	542	21,462	2.53%	大買/鉅額交易
2018/10/12	21	13.90	1	14.00	14.15	20	21,219	0.09%
2018/10/11	104	14.00	3	13.95	13.90	101	20,843	0.48%	大買/鉅額交易
2018/10/09	10	14.40	2.1	14.41	14.40	7.9	20,095	0.04%
2018/10/08	10.7	14.42	1	14.45	14.40	9.7	20,094	0.05%
2018/10/05	11	14.47	0	0.00	14.45	11	20,007	0.05%
2018/10/04	73	14.55	0	0.00	14.60	73	19,791	0.37%
2018/10/03	1	14.70	2	14.70	14.70	-1	19,607	0.00%
2018/10/02	14.4	14.74	2	14.80	14.75	12.4	19,642	0.06%
2018/10/01	2	14.85	136	14.85	14.85	-134	19,487	-0.69%	大賣/鉅額交易
2018/09/28	6	14.70	2	14.73	14.75	4	19,516	0.02%
2018/09/27	8	14.61	15.1	14.70	14.75	-7.1	19,372	-0.04%
2018/09/26	4	14.65	1	14.65	14.65	3	19,114	0.02%
2018/09/25	7	14.67	0	0.00	14.70	7	19,208	0.04%
2018/09/21	9.8	14.60	179.1	14.67	14.70	-169.3	19,115	-0.89%	大賣/鉅額交易
2018/09/20	2	14.58	27	14.59	14.60	-25	18,765	-0.13%
2018/09/19	2	14.48	1	14.50	14.55	1	18,727	0.01%
2018/09/18	3	14.40	0.1	14.50	14.45	2.9	18,652	0.02%
2018/09/17	3	14.37	9	14.36	14.40	-6	18,647	-0.03%
2018/09/14	0	0.00	1.2	14.45	14.35	-1.2	18,691	-0.01%
2018/09/13	0.1	14.50	1	14.20	14.35	-0.9	18,629	0.00%
2018/09/12	11	14.15	13	14.14	14.15	-2	18,675	-0.01%
2018/09/11	37	14.03	0	0.00	14.10	37	18,757	0.20%
2018/09/10	14	14.06	50	14.00	14.10	-36	18,765	-0.19%
2018/09/07	31	14.18	100	14.13	14.15	-69	18,837	-0.37%
2018/09/06	12	14.26	2	14.25	14.25	10	18,861	0.05%
2018/09/05	4	14.33	8	14.35	14.30	-4	18,788	-0.02%
2018/09/04	13	14.40	0	0.00	14.40	13	18,821	0.07%
2018/09/03	5	14.44	0	0.00	14.45	5	18,874	0.03%
2018/08/31	15	14.36	10	14.48	14.45	5	19,079	0.03%
2018/08/30	13	14.41	1	14.45	14.35	12	19,020	0.06%
2018/08/29	16	14.42	12	14.50	14.50	4	19,044	0.02%
2018/08/28	0	0.00	2	14.45	14.45	-2	19,145	-0.01%
2018/08/27	10	14.34	4	14.35	14.40	6	19,145	0.03%
2018/08/24	69	14.24	0	0.00	14.25	69	19,188	0.36%
2018/08/23	65	14.40	3	14.35	14.35	62	19,121	0.32%
2018/08/22	329	14.48	12	14.60	14.55	317	18,738	1.69%	大買/鉅額交易
2018/08/21	5	15.30	19	15.30	15.35	-14	17,223	-0.08%
2018/08/20	16	15.13	5	15.15	15.10	11	16,252	0.07%
2018/08/17	39.3	15.04	1	15.05	15.00	38.3	15,675	0.24%
2018/08/16	160	14.87	7	14.90	14.90	153	15,468	0.99%	大買/鉅額交易
2018/08/15	96	15.00	0	0.00	14.95	96	15,153	0.63%
2018/08/14	0	0.00	2	15.03	15.05	-2	14,943	-0.01%
2018/08/13	169	15.00	1	14.95	15.00	168	14,941	1.12%	大買/鉅額交易
2018/08/10	1.1	15.10	23	15.08	15.10	-21.9	14,706	-0.15%
2018/08/09	13	14.94	0	0.00	14.90	13	14,439	0.09%
2018/08/08	54	14.95	11.7	15.00	15.00	42.3	14,035	0.30%
2018/08/07	304	14.95	11	15.00	14.90	293	13,985	2.10%	大買/鉅額交易
2018/08/06	171	14.93	0	0.00	14.90	171	13,871	1.23%	大買/鉅額交易
2018/08/03	2.5	14.98	3	14.98	15.05	-0.5	13,540	0.00%
2018/08/02	3	14.98	0	0.00	14.95	3	13,596	0.02%
2018/08/01	10	15.00	0	0.00	15.05	10	13,554	0.07%
2018/07/31	52.8	14.95	2	15.00	15.00	50.8	13,566	0.37%
2018/07/30	6	14.95	0	0.00	15.00	6	13,363	0.04%
2018/07/27	1	14.95	8	14.95	14.95	-7	13,338	-0.05%
2018/07/24	2	14.83	10	14.79	14.85	-8	13,485	-0.06%
2018/07/20	0	0.00	10	14.70	14.70	-10	13,498	-0.07%
2018/07/19	2	14.60	0	0.00	14.60	2	13,516	0.01%
2018/07/18	0	0.00	30	14.55	14.65	-30	13,543	-0.22%
2018/07/17	0	0.00	10	14.55	14.55	-10	13,553	-0.07%
2018/07/16	7	14.50	5	14.55	14.45	2	13,464	0.02%
2018/07/13	1	14.55	1	14.55	14.60	0	13,434	0.00%
2018/07/12	0	0.00	2	14.50	14.50	-2	13,436	-0.01%
2018/07/11	20	14.35	0	0.00	14.40	20	13,462	0.15%
2018/07/10	20	14.40	0	0.00	14.45	20	13,479	0.15%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	13	14.17	0	0.00	14.15	13	13,456	0.10%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	19.6	14.30	0	0.00	14.25	19.6	13,666	0.14%
2018/07/02	5.1	14.45	2	14.40	14.40	3.1	13,685	0.02%
2018/06/29	4	14.36	1	14.40	14.40	3	13,771	0.02%
2018/06/28	0	0.00	3	14.37	14.35	-3	13,709	-0.02%
2018/06/27	20	14.40	0	0.00	14.40	20	13,698	0.15%
2018/06/26	5.7	14.45	0	0.00	14.40	5.7	13,809	0.04%
2018/06/25	2	14.45	2	14.50	14.45	0	13,897	0.00%
2018/06/22	12	14.45	14.9	14.45	14.40	-2.9	14,053	-0.02%
2018/06/21	3	14.52	0	0.00	14.50	3	14,121	0.02%
2018/06/20	5	14.40	17	14.41	14.50	-12	14,323	-0.08%
2018/06/19	44	14.43	0	0.00	14.40	44	14,323	0.31%
2018/06/15	6	14.54	4	14.50	14.55	2	14,339	0.01%
2018/06/14	23	14.53	3.1	14.55	14.45	19.9	14,223	0.14%
2018/06/13	7	14.80	1	14.80	14.75	6	14,065	0.04%
2018/06/12	11.8	14.79	0	0.00	14.75	11.8	14,389	0.08%
2018/06/11	7.5	14.90	2	14.93	14.85	5.5	14,257	0.04%
2018/06/08	10	14.95	4	14.93	14.95	6	14,340	0.04%
2018/06/07	1.3	15.00	4	15.03	15.05	-2.7	14,243	-0.02%
2018/06/06	0.4	14.95	10	14.98	15.00	-9.7	14,228	-0.07%
2018/06/05	0	0.00	7	14.94	15.00	-7	14,115	-0.05%
2018/06/04	9	14.80	12	14.87	14.90	-3	13,903	-0.02%
2018/06/01	0	0.00	10	14.76	14.80	-10	13,808	-0.07%
2018/05/31	0	0.00	5	14.63	14.75	-5	13,701	-0.04%
2018/05/30	26	14.60	0	0.00	14.55	26	13,274	0.20%
2018/05/29	3	14.77	103.5	14.75	14.75	-100.5	13,122	-0.77%	大賣/
2018/05/28	5	14.79	9	14.81	14.80	-4	13,183	-0.03%
2018/05/25	18	14.82	2	14.85	14.80	16	13,337	0.12%
2018/05/24	10	14.76	73	14.81	14.85	-63	13,445	-0.47%
2018/05/23	5	14.80	45	14.84	14.80	-40	13,557	-0.30%
2018/05/22	3	14.85	3	14.90	14.85	0	13,697	0.00%
2018/05/21	1	14.85	7	14.86	14.90	-6	13,831	-0.04%
2018/05/18	5	14.75	26	14.80	14.80	-21	13,868	-0.15%
2018/05/17	0	0.00	5	14.79	14.70	-5	13,999	-0.04%
2018/05/16	7	14.60	24	14.65	14.70	-17	14,038	-0.12%
2018/05/15	1	14.55	0	0.00	14.60	1	14,658	0.01%
2018/05/14	0	0.00	3	14.60	14.60	-3	15,487	-0.02%
2018/05/11	0	0.00	52	14.55	14.60	-52	15,514	-0.34%
2018/05/10	2.4	14.49	0	14.45	14.45	2.4	15,325	0.02%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/08	1	14.50	4	14.45	14.45	-3	15,184	-0.02%
2018/05/07	799	14.38	0	0.00	14.45	799	15,099	5.29%	大買/鉅額交易
2018/05/04	1,199	14.35	0	0.00	14.35	1,199	15,118	7.93%	大買/鉅額交易
2018/05/03	13	14.36	0	0.00	14.35	13	15,080	0.09%
2018/05/02	4	14.49	1	14.50	14.50	3	15,217	0.02%
2018/04/30	81	14.39	2	14.40	14.45	79	15,189	0.52%
2018/04/27	6	14.26	0	0.00	14.35	6	15,086	0.04%
2018/04/26	10	14.20	0	0.00	14.20	10	15,067	0.07%
2018/04/24	1	14.25	3	14.30	14.25	-2	15,298	-0.01%
2018/04/23	0	0.00	1	14.35	14.40	-1	15,479	-0.01%
2018/04/20	1	14.25	0	0.00	14.30	1	15,480	0.01%
2018/04/19	9	14.21	10.8	14.23	14.30	-1.8	15,652	-0.01%
2018/04/17	1	14.10	0	0.00	14.20	1	15,783	0.01%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/12	2	14.30	1	14.30	14.30	1	16,449	0.01%
2018/04/11	1	14.25	0.2	14.30	14.30	0.8	16,728	0.00%
2018/04/10	4	14.15	1	14.20	14.30	3	16,733	0.02%
2018/04/09	34.4	14.10	10.9	14.06	14.10	23.5	16,726	0.14%
2018/04/03	17	14.07	0	0.00	14.10	17	16,906	0.10%
2018/04/02	4	14.24	7	14.26	14.20	-3	16,856	-0.02%
2018/03/30	15.2	14.28	0	0.00	14.30	15.2	16,996	0.09%
2018/03/29	6	14.26	0	0.00	14.30	6	16,902	0.04%
2018/03/28	13	14.39	0	0.00	14.35	13	16,653	0.08%
2018/03/27	1	14.50	0	0.00	14.55	1	16,650	0.01%
2018/03/26	0	0.00	2	14.35	14.35	-2	16,445	-0.01%
2018/03/23	8	14.19	1	14.25	14.30	7	16,483	0.04%
2018/03/22	54	14.50	3	14.60	14.45	51	16,264	0.31%
2018/03/21	1	14.50	0	0.00	14.55	1	16,201	0.01%
2018/03/20	2	14.40	0	0.00	14.50	2	16,377	0.01%
2018/03/19	0	0.00	15	14.50	14.50	-15	16,415	-0.09%
2018/03/16	15	14.30	8	14.31	14.35	7	16,305	0.04%
2018/03/15	2	14.40	20	14.40	14.40	-18	16,103	-0.11%
2018/03/14	6	14.34	2	14.35	14.40	4	16,117	0.02%
2018/03/12	1	14.05	2	14.10	14.10	-1	16,091	-0.01%
2018/03/09	5.5	13.91	0	0.00	13.90	5.5	16,094	0.03%
2018/03/08	5	13.94	0	0.00	13.95	5	16,248	0.03%
2018/03/07	2	13.95	0	0.00	13.95	2	16,395	0.01%
2018/03/06	3	13.95	0	0.00	14.00	3	16,793	0.02%
2018/03/05	20	13.97	0	0.00	13.95	20	17,297	0.12%
2018/03/02	3	13.97	0	0.00	14.00	3	17,291	0.02%
2018/03/01	3	14.10	5	14.15	14.15	-2	17,253	-0.01%
2018/02/27	11	14.10	16	14.20	14.20	-5	17,216	-0.03%
2018/02/26	20	14.14	2	14.20	14.10	18	17,084	0.11%
2018/02/23	0	0.00	4	14.15	14.20	-4	16,978	-0.02%
2018/02/22	6	13.92	4.5	13.87	13.90	1.5	17,347	0.01%
2018/02/21	5	13.88	0	0.00	14.00	5	17,795	0.03%
2018/02/12	136	13.75	0	0.00	13.70	136	17,653	0.77%	大買/鉅額交易
2018/02/09	2	13.55	0	0.00	13.60	2	17,554	0.01%
2018/02/08	6	13.69	0	0.00	13.65	6	17,330	0.03%
2018/02/07	21.4	13.70	1	13.75	13.50	20.4	17,154	0.12%
2018/02/06	153	13.72	42	13.79	13.45	111	16,510	0.67%	大買/鉅額交易
2018/02/05	8	14.33	0	0.00	14.30	8	15,559	0.05%
2018/02/02	30.1	14.57	0	0.00	14.60	30.1	15,368	0.20%
2018/02/01	10	14.65	0	0.00	14.70	10	15,462	0.06%
2018/01/31	3.5	14.51	0	0.00	14.70	3.5	15,511	0.02%
2018/01/30	9.5	14.65	0	0.00	14.60	9.5	15,320	0.06%
2018/01/29	2	14.75	0	0.00	14.75	2	15,281	0.01%
2018/01/26	1	14.80	10	14.80	14.75	-9	15,180	-0.06%
2018/01/25	4	14.65	0	0.00	14.80	4	15,167	0.03%
2018/01/24	7	14.70	6	14.70	14.70	1	14,936	0.01%
2018/01/23	0	0.00	3.1	14.70	14.75	-3.1	14,840	-0.02%
2018/01/22	5	14.74	0.4	14.75	14.80	4.6	14,771	0.03%
2018/01/19	1	14.70	12	14.70	14.80	-11	14,703	-0.07%
2018/01/18	2.1	14.70	7	14.80	14.75	-4.9	14,634	-0.03%
2018/01/17	0.8	14.55	12.2	14.64	14.65	-11.4	14,314	-0.08%
2018/01/16	5.5	14.45	15.5	14.55	14.60	-10	14,070	-0.07%
2018/01/15	4.5	14.53	13	14.47	14.55	-8.5	13,970	-0.06%
2018/01/11	0	0.00	16	14.50	14.55	-16	13,779	-0.12%
2018/01/10	0	0.00	5.1	14.50	14.55	-5.1	13,873	-0.04%
2018/01/09	1.7	14.40	41	14.45	14.50	-39.3	13,695	-0.29%
2018/01/08	4.5	14.31	43	14.34	14.40	-38.5	13,508	-0.29%
2018/01/05	19	14.10	4	14.15	14.20	15	13,336	0.11%
2018/01/04	0	0.00	2	14.05	14.05	-2	13,532	-0.01%
2018/01/03	3	14.05	3	14.03	14.10	0	13,634	0.00%
2018/01/02	0	0.00	5	13.99	14.00	-5	13,521	-0.04%