台新金 (2887)-台新-中壢券商分點個股進出

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▲0.27%
1891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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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	20.7	18.38	46.1	18.35	18.35	-25.5	16,341	-0.16%
2024/05/02	20	18.05	16	18.09	18.05	4	15,614	0.03%
2024/04/30	47.4	18.02	7.1	18.03	17.95	40.4	15,503	0.26%
2024/04/29	2.5	17.81	79.2	17.89	17.85	-76.7	15,211	-0.50%
2024/04/26	3.2	17.60	2	17.70	17.60	1.2	14,926	0.01%
2024/04/25	108.5	17.45	11	17.55	17.45	97.5	15,025	0.65%	大買/
2024/04/24	5.5	17.71	2	17.70	17.65	3.5	15,211	0.02%
2024/04/23	9	17.69	17	17.75	17.70	-8	15,631	-0.05%
2024/04/22	6.1	17.61	21.1	17.60	17.65	-15	15,962	-0.09%
2024/04/19	38.4	17.34	27.4	17.36	17.35	11	15,924	0.07%
2024/04/18	3.4	17.57	1	17.60	17.60	2.4	15,600	0.02%
2024/04/17	8.1	17.54	27.4	17.65	17.55	-19.3	15,465	-0.12%
2024/04/16	76.5	17.51	13	17.52	17.40	63.5	15,357	0.41%
2024/04/15	6.3	17.85	13	17.90	17.85	-6.7	14,865	-0.05%
2024/04/12	40.3	17.92	2	17.93	17.90	38.3	14,797	0.26%
2024/04/11	8.9	18.03	13.3	18.01	18.00	-4.4	14,551	-0.03%
2024/04/10	2.6	18.08	0.4	18.15	18.10	2.2	14,512	0.02%
2024/04/09	6	18.11	33	18.10	18.10	-27	14,490	-0.19%
2024/04/08	4.8	17.99	17.9	18.04	18.05	-13.1	14,371	-0.09%
2024/04/03	23	17.95	6.7	17.96	17.90	16.3	14,267	0.11%
2024/04/02	2.2	18.05	7	18.05	18.05	-4.8	14,268	-0.03%
2024/04/01	4.3	18.05	11	18.04	18.05	-6.8	14,313	-0.05%
2024/03/29	26	18.01	5	18.00	18.00	21	14,282	0.15%
2024/03/28	6	17.98	0.8	18.05	17.95	5.2	14,097	0.04%
2024/03/27	32	18.05	4	18.01	18.05	28	14,000	0.20%
2024/03/26	6.1	18.00	6	18.05	18.05	0.1	14,045	0.00%
2024/03/25	12.1	18.02	15	18.01	17.95	-2.9	14,023	-0.02%
2024/03/22	6	18.01	13.1	17.95	18.05	-7.1	14,188	-0.05%
2024/03/21	0.2	18.02	22	18.04	18.05	-21.8	14,184	-0.15%
2024/03/20	3.2	17.87	0.9	17.90	17.85	2.3	14,344	0.02%
2024/03/19	16.9	17.92	2	17.95	17.90	14.8	14,461	0.10%
2024/03/18	3	18.10	32	18.09	18.10	-29	14,282	-0.20%
2024/03/15	6.6	17.96	11.2	18.09	18.15	-4.7	14,187	-0.03%
2024/03/14	60.6	18.14	52.7	18.14	18.20	7.9	13,639	0.06%
2024/03/13	8	17.88	43.5	17.90	17.95	-35.5	13,230	-0.27%
2024/03/12	1	17.85	43	17.87	17.90	-42	13,031	-0.32%
2024/03/11	9.4	17.79	0.1	17.85	17.80	9.3	12,987	0.07%
2024/03/08	10.1	17.74	13	17.75	17.85	-2.9	12,960	-0.02%
2024/03/07	4.1	17.70	13.7	17.63	17.70	-9.5	12,762	-0.07%
2024/03/06	18	17.69	96.4	17.68	17.70	-78.4	12,726	-0.62%
2024/03/05	16.6	17.36	14	17.35	17.30	2.6	12,922	0.02%
2024/03/04	4.4	17.37	5.3	17.37	17.35	-0.9	12,936	-0.01%
2024/03/01	11	17.39	75	17.40	17.35	-64	13,014	-0.49%
2024/02/29	14.1	17.30	0.1	17.30	17.40	14	12,970	0.11%
2024/02/27	63.2	17.26	9	17.20	17.25	54.2	12,722	0.43%
2024/02/26	43.3	17.28	2	17.28	17.25	41.3	12,521	0.33%
2024/02/23	26.3	17.33	1	17.30	17.30	25.3	12,491	0.20%
2024/02/22	3.1	17.42	34	17.44	17.40	-30.9	12,768	-0.24%
2024/02/21	29.6	17.36	6	17.39	17.45	23.6	12,805	0.18%
2024/02/20	12.8	17.36	5.6	17.35	17.35	7.2	12,877	0.06%
2024/02/19	9.8	17.31	0	0.00	17.35	9.8	12,892	0.08%
2024/02/16	39.6	17.16	0.9	17.20	17.15	38.7	13,054	0.30%
2024/02/15	45.7	17.19	10.1	17.11	17.15	35.6	12,978	0.27%
2024/02/05	16.5	17.11	0	0.00	17.10	16.5	12,700	0.13%
2024/02/02	9.3	17.20	0	0.00	17.20	9.3	12,592	0.07%
2024/02/01	20.3	17.23	1.3	17.17	17.25	19	12,547	0.15%
2024/01/31	6	17.14	0	0.00	17.15	6	12,472	0.05%
2024/01/30	30.7	17.17	0	0.00	17.15	30.7	12,405	0.25%
2024/01/29	9.9	17.36	3	17.37	17.35	6.9	12,384	0.06%
2024/01/26	7.1	17.29	4	17.31	17.40	3.1	12,414	0.02%
2024/01/25	36.3	17.21	32	17.21	17.20	4.3	12,448	0.03%
2024/01/24	31.4	17.20	0	0.00	17.20	31.4	12,455	0.25%
2024/01/23	7.1	17.06	50	17.10	17.05	-42.9	12,547	-0.34%
2024/01/22	45.8	17.04	11	17.00	17.00	34.8	12,592	0.28%
2024/01/19	20	17.12	2	17.00	17.10	18	12,352	0.15%
2024/01/18	929.4	17.09	1	17.05	17.00	928.4	12,316	7.54%	大買/鉅額交易
2024/01/17	69.3	17.12	2.1	17.19	17.00	67.2	12,096	0.56%
2024/01/16	92.9	17.34	5.9	17.38	17.30	86.9	11,685	0.74%
2024/01/15	82.5	17.63	1	17.65	17.60	81.5	11,373	0.72%
2024/01/12	73.7	17.70	2	17.68	17.65	71.7	11,592	0.62%
2024/01/11	8.1	17.81	3	17.80	17.80	5.1	11,521	0.04%
2024/01/10	8.2	17.83	3.3	17.90	17.80	4.9	11,572	0.04%
2024/01/09	3.1	17.92	43	17.90	17.85	-39.9	11,616	-0.34%
2024/01/08	1.2	17.99	7.3	18.01	17.95	-6.1	11,642	-0.05%
2024/01/05	4	17.88	0	0.00	17.85	4	11,664	0.03%
2024/01/04	2.1	17.90	1	17.85	17.85	1.1	11,833	0.01%
2024/01/03	21.6	17.87	0	0.00	17.85	21.6	12,183	0.18%
2024/01/02	10.2	17.95	7.2	18.03	18.05	3	12,114	0.02%
2023/12/29	17.3	18.02	3	18.05	18.10	14.3	12,174	0.12%
2023/12/28	0.3	17.98	13.7	18.04	18.10	-13.4	12,355	-0.11%
2023/12/27	20	17.95	7	17.99	17.95	13	12,236	0.11%
2023/12/26	13.9	17.90	6.3	17.93	17.90	7.6	12,182	0.06%
2023/12/25	5.6	17.71	3	17.70	17.80	2.6	12,226	0.02%
2023/12/22	13.4	17.72	5	17.75	17.75	8.4	12,341	0.07%
2023/12/21	9.3	17.66	48	17.75	17.75	-38.7	12,393	-0.31%
2023/12/20	24.1	17.78	18	17.80	17.70	6.1	12,352	0.05%
2023/12/19	10.9	17.67	14.1	17.72	17.75	-3.3	12,298	-0.03%
2023/12/18	12.3	17.85	2.1	17.86	17.85	10.1	12,356	0.08%
2023/12/15	31.4	17.90	14.1	18.00	17.85	17.4	12,346	0.14%
2023/12/14	21.6	18.05	7	18.05	18.10	14.6	11,974	0.12%
2023/12/13	28	17.93	1.2	18.00	17.95	26.8	11,809	0.23%
2023/12/12	11.8	17.95	0.6	17.95	18.00	11.2	12,162	0.09%
2023/12/11	1.7	17.93	330.9	17.91	18.00	-329.3	12,318	-2.67%	大賣/鉅額交易
2023/12/08	13.5	17.95	1	17.95	17.90	12.5	12,307	0.10%
2023/12/07	12.6	17.91	4.1	17.91	18.00	8.5	12,294	0.07%
2023/12/06	2.9	17.97	1	18.05	18.00	1.9	12,337	0.02%
2023/12/05	22.3	17.93	6.2	17.92	17.90	16.1	12,315	0.13%
2023/12/04	3	18.05	0.8	18.05	18.00	2.2	12,347	0.02%
2023/12/01	10	18.04	22	18.05	18.00	-12	12,427	-0.10%
2023/11/30	5.4	18.06	5.2	18.29	18.30	0.2	12,330	0.00%
2023/11/29	5.1	18.05	20.8	18.08	18.05	-15.7	11,815	-0.13%
2023/11/28	1.3	18.14	29.2	18.16	18.15	-27.9	11,684	-0.24%
2023/11/27	0.2	18.13	0.1	18.10	18.05	0.1	11,840	0.00%
2023/11/24	3.1	18.05	11	18.05	18.10	-7.9	11,906	-0.07%
2023/11/22	12.1	18.15	2.4	18.15	18.10	9.6	12,042	0.08%
2023/11/21	2.5	18.24	27.3	18.19	18.30	-24.8	12,090	-0.21%
2023/11/20	4.2	17.98	0	0.00	18.05	4.2	11,794	0.04%
2023/11/17	4	18.05	4.3	18.09	18.00	-0.3	11,754	0.00%
2023/11/16	6.1	17.95	14.1	18.01	18.05	-8	11,635	-0.07%
2023/11/15	12.2	17.95	18.2	17.97	18.00	-6	11,566	-0.05%
2023/11/14	0.1	17.80	4	17.81	17.85	-3.9	11,403	-0.03%
2023/11/13	0.6	17.79	6	17.75	17.80	-5.4	11,644	-0.05%
2023/11/10	1.5	17.72	3.6	17.72	17.70	-2.1	11,971	-0.02%
2023/11/09	1.1	17.80	2	17.85	17.75	-0.9	12,118	-0.01%
2023/11/08	2.2	17.80	1.3	17.81	17.85	0.9	12,371	0.01%
2023/11/07	1.2	17.80	3	17.85	17.80	-1.8	12,486	-0.01%
2023/11/06	1	17.65	1	17.70	17.85	0	12,560	0.00%
2023/11/03	8	17.62	11	17.65	17.65	-3	12,458	-0.02%
2023/11/02	2	17.50	0	17.50	17.55	2	12,514	0.02%
2023/11/01	3.4	17.23	0	0.00	17.25	3.4	12,486	0.03%
2023/10/31	26.6	17.22	3	17.25	17.25	23.6	12,588	0.19%
2023/10/30	31.4	17.32	0.2	17.50	17.35	31.2	12,795	0.24%
2023/10/27	8.7	17.48	5	17.45	17.45	3.7	12,687	0.03%
2023/10/26	36.1	17.42	2	17.40	17.40	34.1	12,998	0.26%
2023/10/25	4	17.55	4.9	17.52	17.60	-0.9	13,029	-0.01%
2023/10/24	13.4	17.49	2.7	17.56	17.60	10.7	13,323	0.08%
2023/10/23	16.8	17.61	10	17.60	17.60	6.8	13,889	0.05%
2023/10/20	21.3	17.58	1	17.75	17.75	20.3	14,553	0.14%
2023/10/19	2.1	17.87	2	17.85	17.80	0.1	14,648	0.00%
2023/10/18	5.2	17.82	0.2	17.90	17.90	5.1	14,787	0.03%
2023/10/17	3.2	17.82	0.4	17.90	17.85	2.8	14,959	0.02%
2023/10/16	6	17.88	6.2	17.86	17.90	-0.2	15,150	0.00%
2023/10/13	4.4	17.89	1.2	17.91	17.90	3.2	15,439	0.02%
2023/10/12	1.5	17.98	14.2	18.00	18.00	-12.7	15,603	-0.08%
2023/10/11	24.5	17.74	42.8	17.65	17.80	-18.3	15,620	-0.12%
2023/10/06	12	17.70	0	0.00	17.75	12	15,340	0.08%
2023/10/05	20.1	17.65	2.8	17.70	17.65	17.3	15,440	0.11%
2023/10/04	44	17.58	2	17.60	17.60	42	15,467	0.27%
2023/10/03	6.5	17.76	13.4	17.76	17.80	-6.9	15,401	-0.04%
2023/10/02	3.1	17.87	3.2	17.86	17.85	-0.1	15,831	0.00%
2023/09/28	11.1	17.86	8	17.93	17.90	3.1	16,289	0.02%
2023/09/27	1.2	17.81	0	0.00	17.90	1.2	16,292	0.01%
2023/09/26	3.5	17.86	0	0.00	17.80	3.5	16,234	0.02%
2023/09/25	4.3	17.85	30.1	17.90	17.85	-25.8	16,194	-0.16%
2023/09/22	179.4	17.80	3	17.80	17.75	176.3	16,425	1.07%	大買/鉅額交易
2023/09/21	28	17.76	0.3	17.90	17.80	27.7	16,478	0.17%
2023/09/20	7.2	18.01	2.2	18.03	18.00	5.1	16,294	0.03%
2023/09/19	0.2	18.15	0	0.00	18.10	0.2	16,307	0.00%
2023/09/18	3.7	18.13	7.6	18.16	18.20	-4	16,455	-0.02%
2023/09/15	1.3	18.11	4.8	18.18	18.30	-3.5	16,608	-0.02%
2023/09/14	5.6	17.99	8.2	18.02	18.15	-2.6	16,338	-0.02%
2023/09/13	13.1	17.78	1	17.75	17.80	12.1	16,301	0.07%
2023/09/12	3.1	17.78	17.1	17.80	17.85	-14	16,570	-0.08%
2023/09/11	2.5	17.76	1.4	17.74	17.75	1.1	16,623	0.01%
2023/09/08	8.5	17.76	1.1	17.71	17.75	7.4	16,706	0.04%
2023/09/07	13.6	17.76	1	17.85	17.75	12.6	16,902	0.07%
2023/09/06	20.1	17.83	6	17.84	17.85	14.1	17,075	0.08%
2023/09/05	5.6	17.98	16.2	18.00	17.95	-10.6	17,214	-0.06%
2023/09/04	3	18.02	2.8	18.05	18.00	0.3	17,298	0.00%
2023/09/01	17.5	17.95	5.2	18.00	17.90	12.3	17,433	0.07%
2023/08/31	12.7	17.96	0	18.10	17.80	12.7	17,611	0.07%
2023/08/30	18.8	18.06	20.6	18.07	18.05	-1.8	17,572	-0.01%
2023/08/29	10.2	17.94	31.7	17.99	17.95	-21.5	17,659	-0.12%
2023/08/28	26.4	17.92	0	17.95	17.80	26.3	17,779	0.15%
2023/08/25	100.3	17.79	84	17.75	17.75	16.3	18,306	0.09%
2023/08/24	8.2	17.81	21	17.85	17.80	-12.8	18,424	-0.07%
2023/08/23	8.5	17.79	804	17.80	17.75	-795.5	18,420	-4.32%	大賣/鉅額交易
2023/08/22	2.6	17.80	6	17.78	17.80	-3.4	18,493	-0.02%
2023/08/21	22.1	17.80	3	17.80	17.80	19.1	18,684	0.10%
2023/08/18	25.4	17.68	5	17.65	17.65	20.3	18,774	0.11%
2023/08/17	25.3	17.51	9	17.57	17.60	16.2	18,912	0.09%
2023/08/16	31.1	17.59	18.1	17.59	17.65	13	18,805	0.07%
2023/08/15	529.4	18.05	0	0.00	17.90	529.4	18,815	2.81%	大買/鉅額交易
2023/08/14	29.7	18.12	17	18.06	18.10	12.7	18,946	0.07%
2023/08/11	15	18.34	16.2	18.32	18.35	-1.2	19,084	-0.01%
2023/08/10	13.4	18.22	1	18.20	18.20	12.4	19,166	0.06%
2023/08/09	4.3	18.29	4.2	18.29	18.30	0.1	19,246	0.00%
2023/08/08	20.2	18.20	8	18.35	18.15	12.2	19,430	0.06%
2023/08/07	5.2	18.28	3	18.20	18.30	2.2	19,599	0.01%
2023/08/04	21.2	18.20	3	18.22	18.20	18.2	19,726	0.09%
2023/08/02	28.8	18.19	7	18.20	18.20	21.8	19,825	0.11%
2023/08/01	5	18.32	3.1	18.35	18.35	1.9	20,109	0.01%
2023/07/31	35	18.32	6	18.31	18.25	29	20,128	0.14%
2023/07/28	13.6	18.28	3	18.32	18.30	10.6	19,804	0.05%
2023/07/27	154.4	18.37	4	18.30	18.35	150.4	19,669	0.76%	大買/鉅額交易
2023/07/26	357.9	18.44	41	18.39	18.40	316.9	19,388	1.63%	大買/鉅額交易
2023/07/25	41	19.26	13	19.26	19.30	28	18,844	0.15%
2023/07/24	10.2	19.16	4.2	19.16	19.15	6	18,061	0.03%
2023/07/21	2	19.25	474.2	19.25	19.25	-472.2	17,763	-2.66%	大賣/鉅額交易
2023/07/20	1	19.25	26.1	19.33	19.35	-25.1	17,628	-0.14%
2023/07/19	4.4	19.31	5	19.30	19.25	-0.6	17,394	0.00%
2023/07/18	3.6	19.38	16.8	19.40	19.40	-13.2	17,223	-0.08%
2023/07/17	3.5	19.08	5.5	19.15	19.20	-2	16,966	-0.01%
2023/07/14	8.1	18.93	34	18.92	19.05	-25.9	16,817	-0.15%
2023/07/13	44.1	18.97	4.7	18.85	18.85	39.4	16,762	0.24%
2023/07/12	2.4	18.81	1	18.85	18.85	1.4	16,749	0.01%
2023/07/11	1.5	18.78	74.1	18.81	18.85	-72.6	16,703	-0.43%
2023/07/10	75.3	18.44	4	18.51	18.35	71.3	16,760	0.43%
2023/07/07	25.3	18.21	2	18.17	18.25	23.4	16,722	0.14%
2023/07/06	46.1	18.64	2.4	18.65	18.50	43.7	16,296	0.27%
2023/07/05	6	18.90	23	18.90	18.90	-17	15,851	-0.11%
2023/07/04	5.1	18.98	1.9	18.94	18.90	3.2	15,812	0.02%
2023/07/03	7.9	18.96	7.8	19.01	19.00	0	15,921	0.00%
2023/06/30	15.1	18.93	21.5	18.99	18.90	-6.4	16,122	-0.04%
2023/06/29	3	18.97	1	19.05	19.00	2	15,940	0.01%
2023/06/28	4.1	19.00	1	19.05	19.05	3.1	15,971	0.02%
2023/06/27	4	19.19	0	0.00	19.10	4	15,953	0.03%
2023/06/26	3.3	19.15	36	19.14	19.15	-32.7	15,913	-0.21%
2023/06/21	7	19.11	66.3	19.09	19.15	-59.3	15,828	-0.37%
2023/06/20	5	18.95	6.2	19.00	19.00	-1.2	15,758	-0.01%
2023/06/19	115.5	18.90	1	18.90	18.90	114.5	15,734	0.73%	大買/鉅額交易
2023/06/16	6.4	18.97	6	18.98	19.00	0.4	15,604	0.00%
2023/06/15	8.1	19.01	51.8	19.04	19.00	-43.7	15,277	-0.29%
2023/06/14	3	19.03	12.2	19.03	19.10	-9.2	15,328	-0.06%
2023/06/13	8.1	18.95	21	18.94	19.00	-12.9	15,594	-0.08%
2023/06/12	40.6	19.22	25.7	19.21	19.00	14.9	15,505	0.10%
2023/06/09	15	19.10	24.5	19.04	19.05	-9.5	15,373	-0.06%
2023/06/08	217.3	18.85	52.2	18.84	18.85	165.1	15,354	1.08%	大買/鉅額交易
2023/06/07	2.2	18.72	15.6	18.75	18.80	-13.5	15,447	-0.09%
2023/06/06	2.3	18.68	0.3	18.70	18.65	2	15,425	0.01%
2023/06/05	38.3	18.64	30	18.69	18.65	8.3	15,289	0.05%
2023/06/02	7	18.39	16	18.40	18.45	-9	14,997	-0.06%
2023/06/01	11.1	18.36	1	18.35	18.35	10.1	14,973	0.07%
2023/05/31	16	18.43	0.7	18.45	18.35	15.3	14,857	0.10%
2023/05/30	3	18.42	5	18.48	18.45	-2	14,350	-0.01%
2023/05/29	1.8	18.43	3	18.42	18.40	-1.2	14,320	-0.01%
2023/05/26	0.8	18.35	19	18.29	18.35	-18.2	14,433	-0.13%
2023/05/25	12.1	18.38	17	18.37	18.35	-4.9	14,407	-0.03%
2023/05/24	16.6	18.65	1	18.60	18.70	15.6	14,324	0.11%
2023/05/23	6	18.65	16.3	18.62	18.75	-10.3	14,269	-0.07%
2023/05/22	4	18.50	11	18.52	18.55	-7	14,224	-0.05%
2023/05/19	21	18.40	14.1	18.35	18.45	6.9	14,108	0.05%
2023/05/18	17.3	18.41	16.1	18.47	18.45	1.2	13,810	0.01%
2023/05/17	23	18.44	63.1	18.45	18.50	-40.1	13,565	-0.30%
2023/05/16	6.1	18.32	0.9	18.30	18.40	5.2	13,236	0.04%
2023/05/15	15	18.13	5	18.10	18.15	10	13,112	0.08%
2023/05/12	9	18.24	3.4	18.28	18.25	5.6	12,994	0.04%
2023/05/11	12	18.25	30	18.22	18.30	-18	12,811	-0.14%
2023/05/10	1.2	18.01	2.7	18.09	18.10	-1.5	12,569	-0.01%
2023/05/09	19	17.96	6.1	17.93	18.05	12.9	12,450	0.10%
2023/05/08	37.2	18.02	7.7	18.01	17.95	29.5	12,451	0.24%
2023/05/05	2.3	17.52	63.3	17.50	17.55	-61	11,896	-0.51%
2023/05/04	2	17.30	16	17.35	17.35	-14	11,959	-0.12%
2023/05/03	8	17.26	10	17.30	17.30	-2	12,121	-0.02%
2023/05/02	5.1	17.32	2	17.25	17.35	3.1	12,515	0.02%
2023/04/28	5.5	17.27	16	17.24	17.30	-10.5	13,234	-0.08%
2023/04/27	5	17.18	12.3	17.19	17.20	-7.3	13,202	-0.06%
2023/04/26	4	17.14	8	17.19	17.25	-4	13,306	-0.03%
2023/04/25	5.1	17.13	14.4	17.11	17.10	-9.3	13,272	-0.07%
2023/04/24	6.8	17.10	10.7	17.18	17.20	-3.9	13,242	-0.03%
2023/04/21	3	17.03	18.2	17.08	17.15	-15.2	13,345	-0.11%
2023/04/20	4.4	16.97	29.1	17.04	17.05	-24.8	13,389	-0.19%
2023/04/19	4	17.18	28.6	17.15	17.15	-24.6	13,584	-0.18%
2023/04/18	3	17.23	34.9	17.22	17.25	-31.9	13,559	-0.24%
2023/04/17	5	17.15	10	17.17	17.20	-5.1	13,584	-0.04%
2023/04/14	21.7	17.10	29.4	17.09	17.15	-7.7	13,573	-0.06%
2023/04/13	7.6	17.05	18.7	17.04	17.10	-11.1	13,492	-0.08%
2023/04/12	0.4	16.80	5	16.80	16.95	-4.7	13,471	-0.03%
2023/04/11	7	16.76	2	16.78	16.80	5	13,485	0.04%
2023/04/10	6.5	16.62	13	16.63	16.70	-6.6	13,434	-0.05%
2023/04/07	4.9	16.62	1.8	16.67	16.65	3.1	13,413	0.02%
2023/04/06	6	16.60	133.1	16.61	16.65	-127.2	13,351	-0.95%	大賣/鉅額交易
2023/03/31	8	16.53	59	16.47	16.60	-51	13,222	-0.39%
2023/03/30	6	16.35	7	16.36	16.40	-1	13,032	-0.01%
2023/03/29	1	16.40	5.5	16.43	16.40	-4.5	12,965	-0.03%
2023/03/28	19.6	16.40	0	0.00	16.40	19.6	12,936	0.15%
2023/03/27	4.3	16.46	0	0.00	16.45	4.3	13,154	0.03%
2023/03/24	61.3	16.37	19	16.46	16.50	42.3	13,338	0.32%
2023/03/23	1.3	16.46	46.8	16.44	16.50	-45.5	13,318	-0.34%
2023/03/22	0	0.00	5	16.22	16.30	-5	13,301	-0.04%
2023/03/21	3.2	16.06	7.1	16.11	16.05	-3.9	13,431	-0.03%
2023/03/20	12.2	15.98	30.5	16.00	15.95	-18.3	13,557	-0.13%
2023/03/17	3.5	15.87	28	15.93	16.00	-24.5	13,642	-0.18%
2023/03/16	70.8	15.59	137	15.62	15.60	-66.2	13,590	-0.49%	大賣/
2023/03/15	18.3	16.00	10	16.00	15.85	8.3	13,437	0.06%
2023/03/14	35.1	15.86	1	15.90	15.85	34.1	13,466	0.25%
2023/03/13	18.9	15.92	4	15.96	16.15	14.9	13,336	0.11%
2023/03/10	38	16.20	3	16.18	16.15	35	13,157	0.27%
2023/03/09	7.2	16.44	7	16.36	16.45	0.2	13,143	0.00%
2023/03/08	8.7	16.45	2	16.45	16.50	6.7	13,735	0.05%
2023/03/07	6.3	16.47	1	16.50	16.50	5.3	13,888	0.04%
2023/03/06	7.6	16.31	6	16.38	16.40	1.6	14,024	0.01%
2023/03/03	3.3	16.27	1	16.35	16.30	2.3	14,048	0.02%
2023/03/02	6.3	16.28	6	16.34	16.35	0.3	14,129	0.00%
2023/03/01	6	16.40	12.3	16.43	16.35	-6.3	14,146	-0.04%
2023/02/24	25.9	16.46	9	16.49	16.45	16.9	14,069	0.12%
2023/02/23	6.3	16.52	19	16.57	16.55	-12.7	13,957	-0.09%
2023/02/22	5.1	16.48	13.7	16.44	16.55	-8.6	13,983	-0.06%
2023/02/21	13.6	16.47	43	16.49	16.55	-29.4	13,997	-0.21%
2023/02/20	4.1	16.54	47	16.59	16.60	-42.9	14,097	-0.30%
2023/02/17	6.7	16.30	25.5	16.33	16.40	-18.9	14,088	-0.13%
2023/02/16	23.3	16.30	2	16.30	16.25	21.3	14,384	0.15%
2023/02/15	18.2	16.24	0	0.00	16.25	18.2	14,727	0.12%
2023/02/14	5.7	16.34	5.2	16.35	16.35	0.4	14,756	0.00%
2023/02/13	4.3	16.17	5	16.30	16.30	-0.8	14,931	-0.01%
2023/02/10	3.4	16.14	3	16.20	16.15	0.4	14,936	0.00%
2023/02/09	23.1	16.15	2.4	16.21	16.20	20.7	15,105	0.14%
2023/02/08	8.1	16.06	36	16.10	16.10	-27.9	15,129	-0.18%
2023/02/07	7.3	16.13	6	16.15	16.10	1.3	15,186	0.01%
2023/02/06	11.7	16.24	12	16.16	16.15	-0.3	15,170	0.00%
2023/02/03	1	16.20	14	16.27	16.30	-13	15,075	-0.09%
2023/02/02	10.3	16.20	30	16.24	16.25	-19.8	15,352	-0.13%
2023/02/01	10.2	16.16	4	16.24	16.25	6.2	15,289	0.04%
2023/01/31	39.5	16.27	8	16.24	16.25	31.5	15,294	0.21%
2023/01/30	18.4	16.05	76.4	16.31	16.70	-58	15,051	-0.39%
2023/01/17	4.4	15.80	31	15.85	15.80	-26.6	14,385	-0.19%
2023/01/16	19.7	15.76	63.8	15.77	15.80	-44.1	14,411	-0.31%
2023/01/13	5.3	15.66	20.2	15.66	15.70	-14.9	14,392	-0.10%
2023/01/12	12.2	15.48	5	15.55	15.55	7.2	14,962	0.05%
2023/01/11	30.1	15.65	20.2	15.60	15.60	9.9	15,264	0.06%
2023/01/10	12.2	15.61	53	15.65	15.70	-40.8	15,273	-0.27%
2023/01/09	1	15.60	92.2	15.64	15.65	-91.2	15,354	-0.59%
2023/01/06	2.3	15.38	10	15.40	15.35	-7.7	15,292	-0.05%
2023/01/05	1.4	15.38	3	15.33	15.40	-1.7	15,567	-0.01%
2023/01/04	0.2	15.10	38	15.06	15.20	-37.8	15,590	-0.24%
2023/01/03	4.1	15.06	0	0.00	15.10	4.1	15,843	0.03%
2022/12/30	5.9	15.14	19.5	15.22	15.10	-13.6	15,943	-0.09%
2022/12/29	11.1	14.96	5	14.93	15.05	6.1	15,880	0.04%
2022/12/28	1.5	15.14	8.1	15.09	15.05	-6.6	15,941	-0.04%
2022/12/27	2.3	15.17	0	0.00	15.20	2.3	16,150	0.01%
2022/12/26	0.4	15.23	0	0.00	15.10	0.4	16,362	0.00%
2022/12/23	1.5	15.13	0	0.00	15.20	1.5	16,666	0.01%
2022/12/22	0.1	15.05	35.1	15.16	15.20	-35	17,096	-0.20%
2022/12/21	1.2	15.04	0	0.00	15.05	1.2	17,462	0.01%
2022/12/20	2.3	15.06	13	15.05	15.00	-10.7	17,669	-0.06%
2022/12/19	4.3	15.07	12.1	15.18	15.25	-7.8	17,914	-0.04%
2022/12/16	3	14.95	7.9	15.03	15.00	-4.9	17,808	-0.03%
2022/12/15	9.8	15.10	2	15.05	15.10	7.8	17,895	0.04%
2022/12/14	5.2	15.01	1.2	15.05	15.10	4	18,180	0.02%
2022/12/13	0.5	15.00	10	15.00	14.95	-9.5	18,267	-0.05%
2022/12/12	12.4	14.89	0	0.00	14.90	12.4	18,118	0.07%
2022/12/09	2.1	15.00	21.3	15.00	15.05	-19.2	18,529	-0.10%
2022/12/08	13.7	14.85	1	14.80	14.80	12.7	18,594	0.07%
2022/12/07	4	14.95	109.1	15.03	15.10	-105.1	18,646	-0.56%	大賣/鉅額交易
2022/12/06	13.3	14.73	4.2	14.88	14.65	9.1	18,482	0.05%
2022/12/05	39.5	14.90	0	0.00	14.85	39.5	18,487	0.21%
2022/12/02	12.3	14.98	0	0.00	14.90	12.3	18,794	0.07%
2022/12/01	6	15.24	5	15.10	15.10	1	19,241	0.01%
2022/11/30	5.3	15.08	12.3	15.10	15.15	-7	19,201	-0.04%
2022/11/29	2	14.70	15.3	14.83	15.00	-13.3	18,666	-0.07%
2022/11/28	15.6	14.63	13.2	14.75	14.65	2.4	18,704	0.01%
2022/11/25	2.3	14.80	9	14.80	14.85	-6.7	18,893	-0.04%
2022/11/24	4.7	14.68	13	14.65	14.80	-8.3	19,300	-0.04%
2022/11/23	16.4	14.70	12	14.65	14.70	4.4	19,416	0.02%
2022/11/22	1.1	14.55	2	14.50	14.60	-0.9	19,824	0.00%
2022/11/21	0	0.00	17.2	14.55	14.60	-17.2	20,125	-0.09%
2022/11/18	15.6	14.45	27	14.41	14.45	-11.4	20,390	-0.06%
2022/11/17	2.2	14.57	12	14.55	14.55	-9.8	21,325	-0.05%
2022/11/16	7.5	14.68	22.3	14.72	14.80	-14.8	22,042	-0.07%
2022/11/15	27.4	14.84	1.3	14.86	14.85	26.1	22,522	0.12%
2022/11/14	3	14.77	6	14.77	14.80	-3	22,841	-0.01%
2022/11/11	14.5	14.46	37	14.55	14.60	-22.6	22,820	-0.10%
2022/11/10	19	14.08	13	14.08	14.10	6	22,817	0.03%
2022/11/09	15.3	14.00	24	13.96	14.15	-8.8	23,053	-0.04%
2022/11/08	12.2	13.71	14	13.75	13.75	-1.8	23,175	-0.01%
2022/11/07	3	13.53	1.2	13.48	13.65	1.8	23,406	0.01%
2022/11/04	7.2	13.22	5.5	13.35	13.35	1.7	23,794	0.01%
2022/11/03	14.7	13.27	2	13.35	13.25	12.7	24,133	0.05%
2022/11/02	4.1	13.45	5	13.57	13.45	-0.9	24,217	0.00%
2022/11/01	2	13.43	9	13.51	13.55	-7	24,270	-0.03%
2022/10/31	14.9	13.31	0.2	13.35	13.25	14.7	24,335	0.06%
2022/10/28	1.4	13.52	1.7	13.45	13.45	-0.2	24,113	0.00%
2022/10/27	4.8	13.58	6.5	13.65	13.55	-1.7	24,223	-0.01%
2022/10/26	21.7	13.28	3	13.25	13.40	18.7	24,269	0.08%
2022/10/25	2.4	12.95	24.5	13.03	13.10	-22.2	24,242	-0.09%
2022/10/24	7	13.01	12	13.06	13.00	-5	24,566	-0.02%
2022/10/21	11	12.90	9	12.94	12.90	2	24,630	0.01%
2022/10/20	39.3	12.54	25	12.74	12.85	14.3	24,599	0.06%
2022/10/19	31.5	12.81	1.9	12.85	12.90	29.6	24,090	0.12%
2022/10/18	2.1	12.95	3	13.05	13.10	-0.9	23,905	0.00%
2022/10/17	21.6	12.82	34.2	12.80	12.85	-12.7	24,135	-0.05%
2022/10/14	47.3	13.01	0	0.00	12.90	47.3	24,079	0.20%
2022/10/13	23.8	12.98	30.9	13.01	12.90	-7.1	24,098	-0.03%
2022/10/12	7.3	13.29	6	13.23	13.30	1.3	23,841	0.01%
2022/10/11	66.1	13.35	14.2	13.34	13.25	51.9	23,892	0.22%
2022/10/07	7.4	13.68	29.4	13.77	13.75	-22	23,849	-0.09%
2022/10/06	15.4	13.66	0	0.00	13.70	15.4	23,806	0.06%
2022/10/05	16.7	13.64	64.2	13.65	13.65	-47.5	24,050	-0.20%
2022/10/04	7.3	13.53	5.9	13.54	13.55	1.4	24,312	0.01%
2022/10/03	16.8	13.52	70	13.58	13.45	-53.2	24,314	-0.22%
2022/09/30	10.7	13.72	0	0.00	13.70	10.7	24,186	0.04%
2022/09/29	16.1	13.89	4	13.80	13.85	12.1	24,166	0.05%
2022/09/28	60.8	13.71	45.7	13.71	13.65	15.1	23,981	0.06%
2022/09/27	33.8	13.97	3.1	13.99	13.95	30.7	23,638	0.13%
2022/09/26	39.6	14.05	1.5	14.10	14.00	38.1	23,652	0.16%
2022/09/23	18.1	14.37	4	14.41	14.35	14.1	23,574	0.06%
2022/09/22	107.9	14.39	10.1	14.38	14.35	97.7	23,803	0.41%	大買/
2022/09/21	23.4	14.72	36.2	14.71	14.65	-12.8	23,808	-0.05%
2022/09/20	56.5	14.81	3.3	14.84	14.80	53.2	23,553	0.23%
2022/09/19	44.2	14.89	0.2	14.95	14.85	44	23,552	0.19%
2022/09/16	62.6	14.81	0	0.00	14.80	62.6	23,689	0.26%
2022/09/15	3.2	15.00	6	15.03	15.00	-2.8	23,446	-0.01%
2022/09/14	36.4	14.87	2	14.93	14.85	34.4	23,465	0.15%
2022/09/13	6.5	15.14	55	15.20	15.10	-48.5	23,658	-0.20%
2022/09/12	3.9	15.07	0	15.15	15.15	3.8	24,201	0.02%
2022/09/08	14.5	14.88	0	0.00	15.05	14.5	24,544	0.06%
2022/09/07	36.2	14.85	2	14.80	14.80	34.2	24,478	0.14%
2022/09/06	6.1	15.19	0	0.00	15.20	6.1	24,249	0.02%
2022/09/05	88.2	14.98	8	15.03	15.05	80.2	24,503	0.33%
2022/09/02	81.1	14.95	1.3	14.97	14.90	79.8	24,728	0.32%
2022/09/01	24.2	15.03	4	15.05	15.00	20.2	24,701	0.08%
2022/08/31	16.6	15.22	0	0.00	15.20	16.6	24,656	0.07%
2022/08/30	41.8	15.21	3	15.23	15.20	38.8	24,212	0.16%
2022/08/29	59.4	15.25	20	15.20	15.20	39.4	24,312	0.16%
2022/08/26	79.8	15.62	1	15.60	15.60	78.8	24,693	0.32%
2022/08/25	48.3	15.75	0	0.00	15.70	48.3	24,386	0.20%
2022/08/24	188.6	15.82	35	16.01	15.65	153.6	24,262	0.63%	大買/鉅額交易
2022/08/23	61	17.40	18	17.40	17.35	43	23,854	0.18%
2022/08/22	38.1	17.42	617.1	17.45	17.45	-579	23,319	-2.48%	大賣/鉅額交易
2022/08/19	21.1	17.39	3	17.42	17.50	18.1	22,893	0.08%
2022/08/18	11	17.41	12.2	17.45	17.45	-1.2	22,545	-0.01%
2022/08/17	25.4	17.42	12	17.50	17.45	13.4	22,433	0.06%
2022/08/16	19.1	17.31	36.1	17.22	17.30	-17	22,203	-0.08%
2022/08/15	38.1	16.98	21	17.05	17.10	17.1	22,193	0.08%
2022/08/12	14.2	16.83	12.1	16.81	16.85	2.1	22,125	0.01%
2022/08/11	32.5	16.92	17	16.79	16.90	15.5	22,181	0.07%
2022/08/10	29	16.40	29.5	16.37	16.45	-0.5	21,960	0.00%
2022/08/09	15.8	15.87	3	15.90	15.90	12.8	21,795	0.06%
2022/08/08	13.9	15.84	19.3	15.89	15.90	-5.4	21,931	-0.02%
2022/08/05	1	15.75	28.2	15.80	15.80	-27.2	22,464	-0.12%
2022/08/04	12	15.58	6	15.58	15.60	6	23,163	0.03%
2022/08/03	11.1	15.62	23	15.62	15.65	-11.9	23,404	-0.05%
2022/08/02	13.6	15.63	1	15.75	15.75	12.6	23,968	0.05%
2022/08/01	14.7	15.72	2	15.75	15.80	12.7	24,602	0.05%
2022/07/29	30.8	15.72	4	15.66	15.70	26.8	25,403	0.11%
2022/07/28	6	15.63	20.2	15.65	15.70	-14.2	26,493	-0.05%
2022/07/27	2	15.48	1	15.50	15.55	1	26,527	0.00%
2022/07/26	15	15.51	4.1	15.57	15.55	10.9	26,731	0.04%
2022/07/25	18.1	15.59	2	15.55	15.60	16.1	26,854	0.06%
2022/07/22	22	15.44	10.7	15.31	15.60	11.3	27,073	0.04%
2022/07/21	2	15.15	64.6	15.20	15.35	-62.6	27,178	-0.23%
2022/07/20	42.8	15.28	2	15.23	15.15	40.8	27,406	0.15%
2022/07/19	5.1	15.22	22	15.25	15.20	-16.9	27,731	-0.06%
2022/07/18	10	15.10	21	15.15	15.20	-11	28,028	-0.04%
2022/07/15	58.6	14.97	0.3	15.00	14.90	58.3	28,254	0.21%
2022/07/14	17	15.32	0	0.00	15.30	17	28,332	0.06%
2022/07/13	21.9	15.28	14	15.32	15.30	7.9	28,635	0.03%
2022/07/12	47.1	14.96	4	14.96	14.85	43.1	28,848	0.15%
2022/07/11	19.8	15.68	0	0.00	15.50	19.8	28,663	0.07%
2022/07/08	30.2	15.91	80.5	16.00	15.90	-50.3	28,870	-0.17%
2022/07/07	13.4	15.72	9	15.76	15.70	4.4	29,048	0.01%
2022/07/06	16.9	15.86	3	15.90	15.75	13.9	29,193	0.05%
2022/07/05	5	16.13	7	16.13	16.10	-2	29,615	-0.01%
2022/07/04	112.2	16.04	2	16.03	16.05	110.2	29,922	0.37%	大買/鉅額交易
2022/07/01	19.2	16.17	4.5	16.04	16.00	14.7	30,445	0.05%
2022/06/30	67.1	16.37	0	0.00	16.30	67.1	30,994	0.22%
2022/06/29	12.2	16.69	1.2	16.76	16.70	11	31,165	0.04%
2022/06/28	9.2	16.85	0	0.00	16.90	9.2	31,677	0.03%
2022/06/27	10.2	16.93	6	16.85	16.85	4.2	31,978	0.01%
2022/06/24	3.2	16.91	10	17.00	16.95	-6.8	31,837	-0.02%
2022/06/23	3	16.83	0	0.00	16.90	3	31,775	0.01%
2022/06/22	37.1	16.97	1	17.05	16.85	36.1	31,985	0.11%
2022/06/21	0	0.00	23	17.05	17.10	-23	32,130	-0.07%
2022/06/20	9	16.79	15.3	16.98	16.70	-6.3	32,505	-0.02%
2022/06/17	24.1	16.63	5	16.63	16.60	19.1	32,243	0.06%
2022/06/16	16.1	17.00	16	16.99	16.90	0.1	31,909	0.00%
2022/06/15	15.1	16.92	2.1	16.95	16.90	13.1	32,139	0.04%
2022/06/14	26.1	16.86	3	16.88	16.90	23.1	32,268	0.07%
2022/06/13	31.6	16.78	52	16.80	16.85	-20.4	32,212	-0.06%
2022/06/10	16.1	17.14	35	17.11	17.15	-18.9	32,043	-0.06%
2022/06/09	19.5	17.32	33.2	17.42	17.35	-13.7	32,004	-0.04%
2022/06/08	9	17.61	1.4	17.61	17.60	7.7	31,912	0.02%
2022/06/07	15.7	17.67	3	17.65	17.70	12.7	32,378	0.04%
2022/06/06	16.4	17.85	29.4	18.00	18.00	-13.1	32,415	-0.04%
2022/06/02	6.1	17.54	13	17.59	17.50	-6.9	32,654	-0.02%
2022/06/01	8.6	17.65	124	17.68	17.55	-115.5	33,482	-0.34%	大賣/鉅額交易
2022/05/31	6.2	17.67	0	0.00	17.95	6.2	33,658	0.02%
2022/05/30	11	17.68	65	17.66	17.70	-54	33,382	-0.16%
2022/05/27	30	17.23	23	17.29	17.25	7	33,334	0.02%
2022/05/26	123	17.08	11	16.90	16.95	112	33,548	0.33%	大買/鉅額交易
2022/05/25	12.3	16.92	16	17.03	17.00	-3.7	34,266	-0.01%
2022/05/24	8.1	17.06	3	17.15	17.00	5.1	34,984	0.01%
2022/05/23	47.4	17.00	6	17.04	17.05	41.4	35,215	0.12%
2022/05/20	17.5	17.07	19.2	17.12	17.05	-1.7	35,541	0.00%
2022/05/19	109.3	16.76	0	0.00	16.80	109.3	35,645	0.31%	大買/鉅額交易
2022/05/18	28.4	17.19	8.4	17.23	17.25	20	35,469	0.06%
2022/05/17	41.5	16.84	0.1	16.80	16.85	41.4	35,397	0.12%
2022/05/16	33.1	16.65	11	16.93	16.80	22.1	35,438	0.06%
2022/05/13	140.4	16.62	1	16.50	16.70	139.4	35,469	0.39%	大買/鉅額交易
2022/05/12	108.8	16.87	59.7	16.87	16.70	49.1	35,265	0.14%	大買/
2022/05/11	41.1	17.33	6	17.50	17.35	35.1	34,614	0.10%
2022/05/10	229.9	17.59	42	17.30	17.50	187.9	34,449	0.55%	大買/鉅額交易
2022/05/09	110.7	17.91	55	17.83	17.85	55.7	34,032	0.16%	大買/
2022/05/06	234.3	18.37	28.6	18.38	18.40	205.6	33,606	0.61%	大買/鉅額交易
2022/05/05	380.7	18.79	5	19.07	18.90	375.7	33,232	1.13%	大買/鉅額交易
2022/05/03	3	19.18	3	19.27	19.30	-0.1	32,347	0.00%
2022/04/29	16	19.31	66.2	19.38	19.40	-50.2	32,498	-0.15%
2022/04/28	11.3	19.06	7	19.08	19.15	4.3	32,851	0.01%
2022/04/27	29.2	19.07	15	19.12	19.10	14.2	32,897	0.04%
2022/04/26	11	19.36	25	19.42	19.35	-14	32,939	-0.04%
2022/04/25	49.6	19.01	6.4	19.03	19.15	43.2	33,000	0.13%
2022/04/22	22	19.17	71.7	19.18	19.35	-49.7	33,222	-0.15%
2022/04/21	25.2	19.30	3	19.30	19.30	22.2	34,166	0.06%
2022/04/20	15.8	19.34	13.5	19.40	19.60	2.3	35,608	0.01%
2022/04/19	13	19.50	4.6	19.61	19.40	8.4	35,711	0.02%
2022/04/18	71.8	19.64	4	19.43	19.55	67.8	36,045	0.19%
2022/04/15	16.1	19.98	7.2	20.06	20.00	8.9	35,692	0.02%
2022/04/14	20.7	20.24	9.9	20.21	20.15	10.8	35,789	0.03%
2022/04/13	14	20.56	8.4	20.57	20.55	5.6	35,586	0.02%
2022/04/12	14.5	20.51	16.1	20.58	20.60	-1.6	35,447	0.00%
2022/04/11	101.3	20.81	41	20.81	20.70	60.2	35,138	0.17%	大買/
2022/04/08	12.2	20.76	48	20.91	20.95	-35.8	34,541	-0.10%
2022/04/07	27	20.87	16.4	20.88	20.70	10.6	34,289	0.03%
2022/04/06	24.2	20.75	71.4	20.90	21.10	-47.2	33,694	-0.14%
2022/04/01	25.5	20.44	13	20.58	20.60	12.5	33,019	0.04%
2022/03/31	25.1	20.52	94.1	20.53	20.50	-69	32,491	-0.21%
2022/03/30	26.2	20.23	47.4	20.21	20.15	-21.2	31,703	-0.07%
2022/03/29	1.1	19.91	6	19.94	19.95	-4.9	31,327	-0.02%
2022/03/28	8	19.75	27.4	19.92	19.95	-19.4	31,270	-0.06%
2022/03/25	58	19.88	26	19.88	19.85	32	31,246	0.10%
2022/03/24	23.3	20.07	17.4	20.12	20.15	5.9	30,875	0.02%
2022/03/23	76	20.13	101.1	20.18	20.25	-25.1	30,712	-0.08%	大賣/
2022/03/22	15	19.74	22	19.74	19.80	-7	30,062	-0.02%
2022/03/21	10.4	19.66	7	19.75	19.65	3.4	29,799	0.01%
2022/03/18	17.1	19.59	14	19.67	19.60	3.1	29,812	0.01%
2022/03/17	172.1	19.52	107.2	19.45	19.45	64.9	29,442	0.22%	大買/大賣/
2022/03/16	25	19.08	8	19.13	19.20	17	29,204	0.06%
2022/03/15	2.3	18.86	62	18.87	19.00	-59.7	29,031	-0.21%
2022/03/14	14.3	18.86	3	18.85	18.85	11.3	28,994	0.04%
2022/03/11	19	18.94	9.5	18.95	18.90	9.5	29,061	0.03%
2022/03/10	17.5	18.88	25	18.96	18.95	-7.5	29,074	-0.03%
2022/03/09	92.3	18.28	9	18.31	18.30	83.3	28,602	0.29%
2022/03/08	93.9	18.35	162.5	18.43	18.25	-68.6	28,406	-0.24%	大賣/
2022/03/07	124.5	18.80	101	18.77	18.90	23.5	27,652	0.09%	大買/大賣/
2022/03/04	25.3	19.32	4	19.33	19.35	21.3	27,929	0.08%
2022/03/03	40.1	19.55	4.5	19.62	19.60	35.6	27,931	0.13%
2022/03/02	18.1	19.45	4.2	19.55	19.60	13.9	28,069	0.05%
2022/03/01	28.5	19.56	19	19.56	19.60	9.5	27,944	0.03%
2022/02/25	68.9	19.36	17	19.41	19.50	51.9	27,627	0.19%
2022/02/24	145.1	19.52	8	19.49	19.50	137.1	26,939	0.51%	大買/鉅額交易
2022/02/23	28.5	19.76	24	19.78	19.85	4.5	26,279	0.02%
2022/02/22	81.4	19.77	4	19.80	19.85	77.4	26,396	0.29%
2022/02/21	44.5	19.98	9	19.95	20.05	35.5	26,106	0.14%
2022/02/18	23.9	20.10	1	20.15	20.10	22.9	26,459	0.09%
2022/02/17	23	20.21	12	20.22	20.20	11	26,477	0.04%
2022/02/16	13.2	20.21	1.6	20.28	20.20	11.5	26,411	0.04%
2022/02/15	48.7	20.18	18	20.13	20.10	30.7	26,274	0.12%
2022/02/14	22.9	20.16	76	20.20	20.30	-53.1	26,109	-0.20%
2022/02/11	24	20.46	23.8	20.50	20.55	0.3	25,751	0.00%
2022/02/10	25.5	20.34	43.2	20.37	20.50	-17.7	25,596	-0.07%
2022/02/09	94.4	20.54	7.7	20.51	20.45	86.7	25,426	0.34%
2022/02/08	19.1	20.25	12	20.30	20.30	7.1	25,225	0.03%
2022/02/07	23.1	19.85	19.8	20.14	20.10	3.4	24,881	0.01%
2022/01/26	39.3	19.67	25	19.68	19.65	14.3	24,408	0.06%
2022/01/25	93.4	19.59	29	19.70	19.70	64.4	24,197	0.27%
2022/01/24	50.4	19.81	19	19.98	20.00	31.4	23,764	0.13%
2022/01/21	326.2	20.05	62	20.12	20.15	264.1	23,554	1.12%	大買/鉅額交易
2022/01/20	33.6	20.32	21	20.44	20.45	12.6	23,006	0.05%
2022/01/19	119.3	20.61	68	20.58	20.55	51.2	22,785	0.22%	大買/
2022/01/18	18.6	20.49	88	20.58	20.70	-69.4	22,400	-0.31%
2022/01/17	61.8	20.55	68	20.44	20.50	-6.2	22,119	-0.03%
2022/01/14	66.6	20.62	22	20.66	20.55	44.6	21,478	0.21%
2022/01/13	133.5	20.19	77.2	20.21	20.50	56.3	20,292	0.28%	大買/
2022/01/12	47.1	19.39	94.4	19.45	19.50	-47.3	18,544	-0.26%
2022/01/11	18	19.16	31.2	19.27	19.40	-13.2	18,368	-0.07%
2022/01/10	15.5	18.92	13	19.02	19.05	2.5	18,410	0.01%
2022/01/07	30.1	18.95	25	18.99	18.95	5.1	18,617	0.03%
2022/01/06	8.1	18.84	8.5	18.80	18.85	-0.4	18,353	0.00%
2022/01/05	14.1	18.75	28	18.76	18.75	-13.9	18,254	-0.08%
2022/01/04	20.2	18.77	5	18.80	18.80	15.2	18,561	0.08%
2022/01/03	216.3	18.85	10	18.91	18.85	206.3	18,623	1.11%	大買/鉅額交易
2021/12/30	8.1	18.94	4	18.95	18.95	4.1	18,824	0.02%
2021/12/29	12.2	18.90	16	18.98	18.95	-3.8	18,923	-0.02%
2021/12/28	11	18.82	73.1	18.90	18.90	-62.1	19,040	-0.33%
2021/12/27	4.3	18.75	37	18.74	18.75	-32.8	19,132	-0.17%
2021/12/24	2.3	18.68	6.6	18.72	18.75	-4.3	19,595	-0.02%
2021/12/23	2.1	18.65	1.1	18.65	18.65	1	19,754	0.01%
2021/12/22	6.3	18.59	1	18.65	18.65	5.3	20,014	0.03%
2021/12/21	5.1	18.60	9.3	18.64	18.60	-4.2	20,124	-0.02%
2021/12/20	52.3	18.56	19	18.55	18.55	33.3	20,255	0.16%
2021/12/17	58	18.70	5	18.75	18.75	53	20,299	0.26%
2021/12/16	5	18.59	0	0.00	18.65	5	20,334	0.02%
2021/12/15	18.3	18.61	2.1	18.70	18.65	16.2	20,917	0.08%
2021/12/14	21.5	18.64	255.5	18.70	18.75	-234	21,365	-1.10%	大賣/鉅額交易
2021/12/13	10.5	18.91	6	18.88	18.90	4.5	21,367	0.02%
2021/12/10	2.3	18.96	1.6	18.98	18.95	0.6	21,476	0.00%
2021/12/09	1	18.90	29.6	18.95	19.00	-28.6	21,678	-0.13%
2021/12/08	7.6	18.83	12	18.83	18.85	-4.4	22,132	-0.02%
2021/12/07	8.1	18.71	11.2	18.81	18.90	-3.1	22,262	-0.01%
2021/12/06	7	18.69	5	18.65	18.70	2	22,391	0.01%
2021/12/03	3.1	18.60	3.4	18.57	18.55	-0.3	22,953	0.00%
2021/12/02	77.6	18.39	2	18.48	18.60	75.6	24,218	0.31%
2021/12/01	7	18.51	9.9	18.33	18.65	-2.9	25,549	-0.01%
2021/11/30	22	18.17	14.6	18.24	18.60	7.4	26,132	0.03%
2021/11/29	89.5	18.12	11	18.20	18.20	78.5	26,102	0.30%
2021/11/26	73	18.41	3	18.33	18.35	70	26,820	0.26%
2021/11/25	5	18.64	4	18.70	18.70	1	27,887	0.00%
2021/11/24	55.3	18.69	16	18.61	18.60	39.3	29,311	0.13%
2021/11/23	54.2	18.65	6.7	18.61	18.60	47.5	30,266	0.16%
2021/11/22	20.2	18.72	0.5	18.75	18.70	19.7	30,460	0.06%
2021/11/19	140	18.87	19.1	19.03	18.95	120.9	30,665	0.39%	大買/鉅額交易
2021/11/18	161.9	19.28	258.1	19.25	19.30	-96.2	31,135	-0.31%	大買/大賣/
2021/11/17	5.3	19.11	47.2	19.16	19.25	-41.9	31,066	-0.13%
2021/11/16	0	0.00	35.6	18.70	18.70	-35.6	30,550	-0.12%
2021/11/15	9.5	18.57	154	18.57	18.55	-144.5	30,557	-0.47%	大賣/鉅額交易
2021/11/12	15	18.46	0	0.00	18.45	15	30,520	0.05%
2021/11/11	10.7	18.36	12	18.45	18.45	-1.3	30,627	0.00%
2021/11/10	2.7	18.28	3	18.25	18.30	-0.3	30,857	0.00%
2021/11/09	5	18.16	9	18.19	18.30	-4	30,977	-0.01%
2021/11/08	6.5	18.24	6.1	18.18	18.20	0.4	31,001	0.00%
2021/11/05	16.7	18.12	0	0.00	18.25	16.7	31,251	0.05%
2021/11/04	8.2	18.18	21	18.19	18.20	-12.8	31,335	-0.04%
2021/11/03	8.1	18.07	59	18.10	18.15	-50.9	31,384	-0.16%
2021/11/02	5.3	18.18	1	18.25	18.15	4.3	31,462	0.01%
2021/11/01	22	18.23	64	18.20	18.25	-42	31,597	-0.13%
2021/10/29	36	18.28	53	18.27	18.25	-17	31,549	-0.05%
2021/10/28	102	18.40	14	18.32	18.45	88	31,507	0.28%	大買/
2021/10/27	40.2	18.39	2	18.30	18.40	38.2	31,612	0.12%
2021/10/26	2	18.55	12	18.61	18.55	-10	31,619	-0.03%
2021/10/25	1	18.45	22.2	18.59	18.60	-21.2	31,803	-0.07%
2021/10/22	9	18.46	0	0.00	18.50	9	32,298	0.03%
2021/10/21	1	18.55	2.3	18.57	18.50	-1.3	33,071	0.00%
2021/10/20	15.1	18.52	1	18.50	18.50	14.1	33,634	0.04%
2021/10/19	6.2	18.59	17	18.59	18.60	-10.8	34,067	-0.03%
2021/10/18	36.6	18.60	56	18.61	18.65	-19.4	34,173	-0.06%
2021/10/15	7.6	18.16	3.2	18.15	18.20	4.4	33,764	0.01%
2021/10/14	9.1	17.87	2	17.88	17.90	7.1	33,864	0.02%
2021/10/13	1.1	17.90	2	17.90	17.95	-0.9	34,310	0.00%
2021/10/12	31	17.76	7	17.81	18.00	24	34,716	0.07%
2021/10/08	12.1	17.94	2.1	17.95	17.95	10	34,575	0.03%
2021/10/07	11.6	17.99	30.2	17.98	18.00	-18.6	34,696	-0.05%
2021/10/06	31.8	17.77	2	17.78	17.85	29.8	34,890	0.09%
2021/10/05	16.5	17.88	22.2	17.83	17.85	-5.7	35,446	-0.02%
2021/10/04	35.2	17.75	56	17.74	17.80	-20.8	35,833	-0.06%
2021/10/01	49.1	17.82	0	0.00	17.75	49.1	35,967	0.14%
2021/09/30	5	17.90	10.3	17.97	18.10	-5.3	35,851	-0.01%
2021/09/29	10.2	17.89	1	17.95	18.00	9.2	36,079	0.03%
2021/09/28	5.2	17.91	1	17.95	18.05	4.2	36,072	0.01%
2021/09/27	23	18.00	3	18.00	18.00	20	36,178	0.06%
2021/09/24	9	18.00	0	0.00	18.05	9	36,121	0.02%
2021/09/23	7	17.97	15	18.00	18.05	-8	36,116	-0.02%
2021/09/22	66.1	17.86	5.2	17.83	17.90	60.9	36,082	0.17%
2021/09/17	262	18.26	11	18.23	18.20	251	35,621	0.70%	大買/鉅額交易
2021/09/16	11	18.37	5	18.37	18.40	6	35,283	0.02%
2021/09/15	7.1	18.39	2	18.43	18.35	5.1	35,155	0.01%
2021/09/14	32	18.61	11	18.60	18.55	21	35,162	0.06%
2021/09/13	25.8	18.64	23	18.60	18.55	2.8	35,042	0.01%
2021/09/10	8.1	18.16	7	18.20	18.25	1.1	34,858	0.00%
2021/09/09	35.1	17.80	21	17.81	17.95	14.1	35,149	0.04%
2021/09/08	52.8	17.94	41	17.89	17.85	11.8	34,927	0.03%
2021/09/07	122.2	18.24	39.2	18.27	18.10	83	34,344	0.24%	大買/
2021/09/06	112.1	19.31	223.9	19.36	19.35	-111.8	33,144	-0.34%	大買/大賣/鉅額交易
2021/09/03	6	19.01	41.3	19.01	19.05	-35.3	31,674	-0.11%
2021/09/02	18	18.90	46.3	18.89	18.85	-28.3	30,881	-0.09%
2021/09/01	51.4	19.42	9	19.33	19.25	42.4	30,020	0.14%
2021/08/31	154	19.24	53	19.20	19.35	101	29,352	0.34%	大買/鉅額交易
2021/08/30	139	19.36	42.2	19.12	19.60	96.8	28,246	0.34%	大買/
2021/08/27	28.6	18.29	39.7	18.24	18.40	-11.1	26,901	-0.04%
2021/08/26	14.5	17.66	7	17.76	17.85	7.5	26,238	0.03%
2021/08/25	70	17.74	31	17.75	17.80	39	26,734	0.15%
2021/08/24	13.8	17.45	55.5	17.46	17.70	-41.7	26,372	-0.16%
2021/08/23	7	17.09	1.2	17.06	17.10	5.8	25,647	0.02%
2021/08/20	201	16.95	5	16.95	16.90	196	25,614	0.77%	大買/鉅額交易
2021/08/19	5.1	16.85	2.4	16.85	16.90	2.7	25,986	0.01%
2021/08/18	600	16.95	4.3	16.85	17.00	595.7	25,898	2.30%	大買/鉅額交易
2021/08/17	6.1	16.82	2	16.88	16.90	4.1	25,913	0.02%
2021/08/16	7.2	16.77	6	16.85	16.80	1.2	25,877	0.00%
2021/08/13	9.9	16.97	38	16.97	16.95	-28.1	25,848	-0.11%
2021/08/12	1.1	17.15	0.6	17.20	17.10	0.5	25,990	0.00%
2021/08/11	0	0.00	36	17.12	17.10	-36	26,137	-0.14%
2021/08/10	12.1	17.01	5	17.07	17.00	7.1	26,273	0.03%
2021/08/09	3	17.03	32	17.00	17.05	-29	26,921	-0.11%
2021/08/06	17	17.04	11	17.09	17.10	6	27,264	0.02%
2021/08/05	5	17.03	5	17.00	17.05	0	27,820	0.00%
2021/08/04	3	16.95	5	17.00	17.00	-2	29,250	-0.01%
2021/08/03	3	16.97	5	16.94	17.00	-2	29,885	-0.01%
2021/08/02	12	16.95	24	17.16	17.00	-12	30,565	-0.04%
2021/07/30	6.5	16.94	16.1	16.99	16.95	-9.6	30,743	-0.03%
2021/07/29	4	16.95	79.1	16.91	17.05	-75.1	31,030	-0.24%
2021/07/28	21.2	16.63	14	16.64	16.85	7.2	31,290	0.02%
2021/07/27	19.3	16.85	110.1	16.80	16.75	-90.8	31,684	-0.29%	大賣/
2021/07/26	55.1	17.35	37	17.41	17.20	18.1	32,480	0.06%
2021/07/23	53	17.09	63	17.04	17.15	-10	31,973	-0.03%
2021/07/22	18.8	16.85	121.2	16.81	16.90	-102.4	31,577	-0.32%	大賣/鉅額交易
2021/07/21	160	16.64	4	16.63	16.70	156	31,440	0.50%	大買/鉅額交易
2021/07/20	131.4	16.65	9	16.66	16.50	122.4	31,511	0.39%	大買/鉅額交易
2021/07/19	18.1	16.67	68	16.68	16.80	-49.9	31,215	-0.16%
2021/07/16	13.3	16.47	55	16.46	16.60	-41.8	31,062	-0.13%
2021/07/15	39.1	16.24	4	16.25	16.25	35.1	30,758	0.11%
2021/07/14	62	16.30	69	16.30	16.30	-7	30,726	-0.02%
2021/07/13	110.3	16.35	27	16.30	16.35	83.3	31,238	0.27%	大買/
2021/07/12	57	16.47	23	16.34	16.20	34	31,063	0.11%
2021/07/09	38.5	16.07	36.5	16.06	16.10	2	30,499	0.01%
2021/07/08	24	15.88	14	15.88	15.90	10	30,047	0.03%
2021/07/07	20.9	15.66	2	15.75	15.75	18.9	29,850	0.06%
2021/07/06	50	15.60	50	15.57	15.75	0	29,706	0.00%
2021/07/05	0	0.00	15.4	15.39	15.45	-15.4	29,426	-0.05%
2021/07/02	3	15.28	25.5	15.30	15.30	-22.5	29,259	-0.08%
2021/07/01	3	15.30	27	15.29	15.25	-24	29,105	-0.08%
2021/06/30	0	0.00	21.1	15.25	15.25	-21.1	29,054	-0.07%
2021/06/29	4	15.15	3	15.18	15.15	1	28,937	0.00%
2021/06/28	28.1	15.20	16	15.20	15.20	12.1	28,984	0.04%
2021/06/25	5.2	15.10	13	15.11	15.15	-7.8	28,918	-0.03%
2021/06/24	4	15.01	1	15.10	15.05	3	28,900	0.01%
2021/06/23	9	15.02	13	14.99	15.05	-4	28,948	-0.01%
2021/06/22	14	14.83	43	14.89	14.90	-29	28,784	-0.10%
2021/06/21	44	14.80	10	14.82	14.80	34	28,549	0.12%
2021/06/18	21.1	14.94	21.4	14.97	14.90	-0.3	28,221	0.00%
2021/06/17	16	15.05	0	0.00	15.05	16	27,741	0.06%
2021/06/16	7	15.05	4	15.08	15.15	3	27,915	0.01%
2021/06/15	9	15.06	1	15.10	15.10	8	27,789	0.03%
2021/06/11	7	15.10	20	15.14	15.15	-13	27,730	-0.05%
2021/06/10	5	15.09	19	15.12	15.10	-14	27,746	-0.05%
2021/06/09	34	15.13	4	15.13	15.15	30	27,663	0.11%
2021/06/08	3	15.32	114	15.30	15.30	-111	27,409	-0.40%	大賣/鉅額交易
2021/06/07	61	15.10	52	15.19	15.20	9	27,247	0.03%
2021/06/04	13	15.19	1.2	15.20	15.25	11.8	26,961	0.04%
2021/06/03	130	15.24	165.6	15.20	15.25	-35.6	27,056	-0.13%	大買/大賣/
2021/06/02	84.1	15.18	484	15.18	15.15	-400	26,789	-1.49%	大賣/鉅額交易
2021/06/01	7	14.84	22	14.82	14.85	-15	26,001	-0.06%
2021/05/31	23	14.76	14	14.76	14.80	9	26,079	0.03%
2021/05/28	4.1	14.67	40	14.67	14.70	-35.9	26,043	-0.14%
2021/05/27	80	14.49	15.6	14.56	14.50	64.4	25,968	0.25%
2021/05/26	11	14.68	13	14.70	14.70	-2	25,799	-0.01%
2021/05/25	9	14.65	24	14.64	14.65	-15	25,896	-0.06%
2021/05/24	32	14.48	23	14.55	14.55	9	25,821	0.03%
2021/05/21	43	14.48	99	14.63	14.60	-56	25,834	-0.22%
2021/05/20	8	14.20	21	14.33	14.35	-13	25,554	-0.05%
2021/05/19	36	14.18	9	14.20	14.25	27	25,374	0.11%
2021/05/18	27	14.23	124.1	14.14	14.25	-97.1	25,257	-0.38%	大賣/
2021/05/17	229	13.83	99	13.89	13.80	130	25,187	0.52%	大買/鉅額交易
2021/05/14	25	14.12	12	14.20	14.20	13	24,408	0.05%
2021/05/13	118	14.13	32	14.09	14.05	86	24,008	0.36%	大買/
2021/05/12	237.3	14.35	218.6	14.35	14.30	18.7	23,669	0.08%	大買/大賣/
2021/05/11	115.2	14.96	2	14.93	14.90	113.2	22,174	0.51%	大買/鉅額交易
2021/05/10	37.3	15.07	81	15.10	15.20	-43.7	21,581	-0.20%
2021/05/07	86	14.84	110	14.90	14.90	-24	21,096	-0.11%	大賣/
2021/05/06	28	14.64	43	14.74	14.80	-15	20,863	-0.07%
2021/05/05	30	14.55	43.1	14.61	14.55	-13.1	20,432	-0.06%
2021/05/04	141	14.54	35.3	14.64	14.45	105.7	19,962	0.53%	大買/鉅額交易
2021/05/03	360.1	14.79	933.1	14.94	14.65	-573	19,054	-3.01%	大買/大賣/鉅額交易
2021/04/29	13	14.06	20.6	14.05	14.10	-7.6	17,556	-0.04%
2021/04/28	5	14.10	21.2	14.10	14.15	-16.2	17,532	-0.09%
2021/04/27	32	14.09	16	14.05	14.10	16	17,796	0.09%
2021/04/26	60.1	13.93	46.6	13.98	14.10	13.5	17,606	0.08%
2021/04/23	52	13.90	7	13.93	13.95	45	17,333	0.26%
2021/04/22	21.1	13.90	44	13.94	13.95	-22.9	17,267	-0.13%
2021/04/21	112	13.88	10	13.85	13.90	102	16,983	0.60%	大買/鉅額交易
2021/04/20	118	13.98	2.2	14.04	14.05	115.8	16,879	0.69%	大買/鉅額交易
2021/04/19	20	14.05	794.1	13.94	14.05	-774.1	16,737	-4.63%	大賣/鉅額交易
2021/04/16	0	13.55	12.1	13.64	13.70	-12.1	16,123	-0.08%
2021/04/15	1	13.55	8	13.53	13.55	-7	16,064	-0.04%
2021/04/14	2	13.43	38.1	13.44	13.50	-36.1	15,922	-0.23%
2021/04/13	22	13.40	7	13.45	13.40	15	15,840	0.09%
2021/04/12	4	13.33	31	13.38	13.40	-27	15,701	-0.17%
2021/04/09	18	13.29	24	13.34	13.30	-6	15,537	-0.04%
2021/04/08	2	13.35	55.3	13.35	13.30	-53.3	15,456	-0.35%
2021/04/07	5.7	13.32	185	13.36	13.40	-179.3	15,631	-1.15%	大賣/鉅額交易
2021/04/06	53.2	13.36	65.1	13.40	13.30	-11.9	15,558	-0.08%
2021/04/01	3	13.37	84	13.40	13.40	-81	15,476	-0.52%
2021/03/31	4.3	13.39	134	13.40	13.40	-129.7	15,360	-0.84%	大賣/鉅額交易
2021/03/30	0.1	13.40	67	13.38	13.45	-66.9	15,108	-0.44%
2021/03/29	1	13.35	37	13.37	13.40	-36	14,953	-0.24%
2021/03/26	0.2	13.30	21.3	13.32	13.30	-21	14,774	-0.14%
2021/03/25	1	13.25	12	13.20	13.30	-11	14,698	-0.07%
2021/03/24	15	13.19	1	13.20	13.20	14	14,722	0.10%
2021/03/23	0	0.00	0	13.20	13.20	0	14,748	0.00%
2021/03/19	14.2	13.10	64	13.20	13.10	-49.8	14,780	-0.34%
2021/03/18	2	13.20	3	13.20	13.20	-1	14,451	-0.01%
2021/03/17	15	13.20	0.1	13.30	13.20	14.9	14,523	0.10%
2021/03/16	0.5	13.30	2	13.30	13.30	-1.5	14,526	-0.01%
2021/03/12	1	13.20	7	13.25	13.25	-6	14,765	-0.04%
2021/03/11	5	13.29	5	13.25	13.30	0	14,942	0.00%
2021/03/10	142	13.23	1	13.25	13.20	141	14,777	0.95%	大買/鉅額交易
2021/03/09	521.9	13.15	109	13.19	13.20	412.9	14,648	2.82%	大買/大賣/鉅額交易
2021/03/08	105	13.00	5	13.10	13.00	100	14,464	0.69%	大買/
2021/03/05	8	12.95	2	13.05	13.05	6	14,321	0.04%
2021/03/04	58.3	12.98	3	13.10	13.00	55.3	14,957	0.37%
2021/03/03	0	0.00	54	13.11	13.10	-54	14,898	-0.36%
2021/03/02	220	13.02	60	13.00	12.95	160	14,725	1.09%	大買/鉅額交易
2021/02/26	398.1	13.11	8	13.05	12.95	390.1	14,593	2.67%	大買/鉅額交易
2021/02/25	1.2	13.20	9	13.18	13.25	-7.8	14,193	-0.05%
2021/02/24	4.3	13.07	9	13.04	13.10	-4.7	14,062	-0.03%
2021/02/23	8.6	12.96	4	12.98	13.05	4.6	14,005	0.03%
2021/02/22	5.5	12.93	8.1	12.95	12.90	-2.6	13,870	-0.02%
2021/02/19	10	12.81	0	0.00	12.90	10	13,883	0.07%
2021/02/18	0	0.00	30	12.90	12.90	-30	13,828	-0.22%
2021/02/17	81.2	12.74	28	12.83	12.90	53.2	13,856	0.38%
2021/02/05	69.5	12.60	7	12.69	12.70	62.5	13,528	0.46%
2021/02/04	28	12.55	1	12.60	12.55	27	13,555	0.20%
2021/02/03	98	12.54	0	0.00	12.55	98	13,800	0.71%
2021/02/02	33.2	12.63	5	12.75	12.60	28.2	13,598	0.21%
2021/02/01	7	12.70	52	12.68	12.70	-45	13,482	-0.33%
2021/01/29	43	12.55	0	0.00	12.50	43	13,397	0.32%
2021/01/28	32	12.64	0	0.00	12.65	32	13,059	0.25%
2021/01/27	19	12.71	0.2	12.80	12.70	18.8	12,875	0.15%
2021/01/26	26.1	12.72	0	0.00	12.70	26.1	12,815	0.20%
2021/01/25	1	12.70	0	0.00	12.80	1	12,747	0.01%
2021/01/22	20	12.79	6	12.83	12.70	14	12,781	0.11%
2021/01/21	8	12.82	297	12.88	12.80	-289	12,643	-2.29%	大賣/鉅額交易
2021/01/20	15.2	12.90	54	12.90	12.80	-38.8	12,518	-0.31%
2021/01/19	5	13.08	0	0.00	13.05	5	12,108	0.04%
2021/01/18	9	13.07	0	0.00	13.05	9	12,036	0.07%
2021/01/15	23	13.18	2	13.25	13.15	21	11,978	0.18%
2021/01/14	0	0.00	7	13.30	13.30	-7	11,951	-0.06%
2021/01/13	0	0.00	8	13.28	13.25	-8	11,906	-0.07%
2021/01/12	6	13.17	0	0.00	13.20	6	11,791	0.05%
2021/01/11	0	0.00	36	13.30	13.35	-36	11,693	-0.31%
2021/01/08	10	13.25	310.2	13.30	13.30	-300.2	11,528	-2.60%	大賣/鉅額交易
2021/01/07	0	0.00	8	13.16	13.15	-8	11,352	-0.07%
2021/01/06	15	13.13	0	0.00	13.15	15	11,319	0.13%
2021/01/05	0	0.00	3	13.20	13.20	-3	11,178	-0.03%
2021/01/04	0	0.00	1.1	13.15	13.20	-1.1	11,161	-0.01%
2020/12/31	25	13.20	0	0.00	13.25	25	11,116	0.22%
2020/12/30	11	13.15	36	13.25	13.25	-25	11,043	-0.23%
2020/12/29	2	13.00	0	0.00	13.05	2	10,802	0.02%
2020/12/28	8.3	12.99	1.1	13.00	13.00	7.2	10,776	0.07%
2020/12/25	0	0.00	1	13.00	13.00	-1	10,796	-0.01%
2020/12/24	0	0.00	1	13.05	13.05	-1	10,897	-0.01%
2020/12/23	1	13.00	0	0.00	13.00	1	10,984	0.01%
2020/12/22	15	13.04	10	13.01	13.05	5	11,127	0.04%
2020/12/21	6.5	13.15	20	13.15	13.15	-13.5	11,380	-0.12%
2020/12/18	3	13.08	4	13.15	13.10	-1	11,499	-0.01%
2020/12/17	0	0.00	30	13.05	13.15	-30	11,496	-0.26%
2020/12/16	0	0.00	30	13.05	13.10	-30	11,507	-0.26%
2020/12/15	107	12.98	5.4	12.95	12.95	101.6	11,510	0.88%	大買/鉅額交易
2020/12/14	2	13.08	0	0.00	13.05	2	11,463	0.02%
2020/12/11	8.5	13.13	44.1	13.15	13.15	-35.6	11,613	-0.31%
2020/12/10	5	12.97	5.1	12.90	12.95	-0.1	11,487	0.00%
2020/12/09	16.5	12.93	0	0.00	12.95	16.5	11,395	0.14%
2020/12/08	44	13.00	15	13.00	12.95	29	11,315	0.26%
2020/12/07	15	13.12	5.2	13.15	13.20	9.8	11,141	0.09%
2020/12/04	0	0.00	9	13.25	13.25	-9	11,043	-0.08%
2020/12/03	3.6	13.25	0	0.00	13.25	3.6	11,002	0.03%
2020/12/02	10	13.25	0	13.20	13.30	10	11,007	0.09%
2020/11/30	4	13.30	10.2	13.35	13.35	-6.2	11,135	-0.06%
2020/11/27	1	13.30	0	13.30	13.35	0.9	10,464	0.01%
2020/11/26	0	0.00	3.1	13.35	13.35	-3.1	10,389	-0.03%
2020/11/25	0	0.00	202	13.30	13.30	-202	10,572	-1.91%	大賣/鉅額交易
2020/11/24	0.1	13.30	2	13.28	13.30	-1.9	10,609	-0.02%
2020/11/23	2	13.30	5	13.32	13.35	-3	10,605	-0.03%
2020/11/20	0	0.00	12	13.25	13.30	-12	10,541	-0.11%
2020/11/19	1	13.35	1	13.30	13.30	0	10,487	0.00%
2020/11/18	1	13.30	0	0.00	13.35	1	10,607	0.01%
2020/11/17	3	13.20	15	13.20	13.30	-12	10,950	-0.11%
2020/11/16	2	13.25	6	13.30	13.30	-4	11,260	-0.04%
2020/11/13	0.3	13.20	18	13.15	13.20	-17.7	11,200	-0.16%
2020/11/12	10	13.26	10.1	13.15	13.20	-0.1	11,255	0.00%
2020/11/11	19	13.28	43	13.26	13.35	-24	11,179	-0.21%
2020/11/10	2	13.15	19	13.16	13.20	-17	10,959	-0.16%
2020/11/09	2	13.05	8	13.05	13.05	-6	10,922	-0.05%
2020/11/06	0	0.00	2	12.98	13.00	-2	11,128	-0.02%
2020/11/05	0.7	12.95	1	12.90	12.95	-0.3	11,846	0.00%
2020/11/04	1	12.80	0	0.00	12.85	1	12,653	0.01%
2020/11/03	0	0.00	26	12.77	12.90	-26	13,229	-0.20%
2020/11/02	7	12.60	3	12.65	12.70	4	13,904	0.03%
2020/10/30	20	12.60	0.3	12.70	12.60	19.7	14,527	0.14%
2020/10/29	16	12.69	0	0.00	12.65	16	14,705	0.11%
2020/10/28	4.6	12.81	1	12.85	12.85	3.5	14,760	0.02%
2020/10/27	5	12.78	1	12.80	12.80	4	15,031	0.03%
2020/10/26	0	0.00	22.4	12.89	12.85	-22.4	15,143	-0.15%
2020/10/23	1	12.80	3	12.80	12.80	-2	15,452	-0.01%
2020/10/22	1	12.65	2	12.75	12.65	-1	15,670	-0.01%
2020/10/21	17.2	12.72	0	0.00	12.70	17.2	15,885	0.11%
2020/10/19	0	0.00	0.2	12.90	12.90	-0.2	16,071	0.00%
2020/10/16	8	12.80	0	0.00	12.75	8	16,156	0.05%
2020/10/15	2	12.75	0	0.00	12.85	2	16,231	0.01%
2020/10/14	7	12.83	0	0.00	12.80	7	16,205	0.04%
2020/10/13	9	12.86	0	0.00	12.90	9	16,209	0.06%
2020/10/12	3	12.95	0	0.00	13.00	3	16,449	0.02%
2020/10/08	0	0.00	11.2	12.95	12.95	-11.2	16,505	-0.07%
2020/10/07	1	12.85	0	0.00	12.85	1	16,512	0.01%
2020/10/06	0	0.00	1	12.90	12.95	-1	16,647	-0.01%
2020/10/05	0	0.00	2	12.85	12.85	-2	16,713	-0.01%
2020/09/30	3	12.75	0	0.00	12.80	3	16,800	0.02%
2020/09/29	1	12.75	11	12.83	12.80	-10	16,857	-0.06%
2020/09/28	12	12.69	7	12.70	12.75	5	17,016	0.03%
2020/09/25	9	12.52	17	12.61	12.50	-8	17,314	-0.05%
2020/09/24	32	12.48	240	12.53	12.40	-208	17,335	-1.20%	大賣/鉅額交易
2020/09/23	7	12.81	6.1	12.85	12.75	0.9	17,165	0.01%
2020/09/22	13	12.87	0	0.00	12.85	13	17,100	0.08%
2020/09/21	18.4	12.96	0	0.00	12.95	18.4	17,166	0.11%
2020/09/18	0	0.00	11.3	13.10	13.10	-11.3	17,280	-0.07%
2020/09/17	12	13.01	9.3	13.06	13.05	2.7	17,237	0.02%
2020/09/16	0	0.00	8	13.11	13.15	-8	17,370	-0.05%
2020/09/15	126.6	13.10	27.1	13.06	13.10	99.6	17,328	0.57%	大買/
2020/09/14	1.9	13.12	4	13.10	13.10	-2.1	17,764	-0.01%
2020/09/11	7	13.01	10.3	13.06	13.10	-3.3	18,017	-0.02%
2020/09/10	13.7	12.92	8.3	13.02	13.05	5.4	18,090	0.03%
2020/09/09	28	12.95	0.1	13.10	13.00	27.9	18,132	0.15%
2020/09/08	5	13.01	0	0.00	13.00	5	18,222	0.03%
2020/09/07	4	13.03	2	13.00	13.05	2	18,512	0.01%
2020/09/04	38	12.99	3	13.00	13.00	35	18,794	0.19%
2020/09/03	15	13.03	0	0.00	13.05	15	18,830	0.08%
2020/09/02	4	13.05	0.6	13.10	13.05	3.4	18,841	0.02%
2020/09/01	6	13.13	6	13.20	13.15	0	19,018	0.00%
2020/08/31	0	0.00	2	13.20	13.25	-2	19,164	-0.01%
2020/08/28	102	13.20	2	13.15	13.15	100	19,252	0.52%	大買/
2020/08/27	7	13.20	6	13.25	13.20	1	19,584	0.01%
2020/08/26	7	13.23	1	13.15	13.25	6	19,801	0.03%
2020/08/25	100	13.20	0	0.00	13.25	100	20,076	0.50%
2020/08/24	6	13.20	0	0.00	13.15	6	20,724	0.03%
2020/08/21	0	0.00	17	13.19	13.45	-17	20,731	-0.08%
2020/08/20	49	13.00	6	13.00	13.00	43	20,427	0.21%
2020/08/19	24	13.24	9	13.24	13.15	15	20,199	0.07%
2020/08/18	1	13.10	2	13.20	13.20	-1	20,173	0.00%
2020/08/17	8	13.12	0	0.00	13.20	8	20,374	0.04%
2020/08/14	13	13.07	0	0.00	13.15	13	20,490	0.06%
2020/08/13	26	13.13	0	0.00	13.20	26	20,576	0.13%
2020/08/12	24	13.23	3.6	13.27	13.25	20.4	20,564	0.10%
2020/08/11	44	13.12	5	13.13	13.10	39	20,388	0.19%
2020/08/10	9	13.88	54.1	13.90	13.85	-45.1	19,695	-0.23%
2020/08/07	20	13.85	14	13.81	13.85	6	19,168	0.03%
2020/08/06	0	0.00	24	13.83	13.90	-24	18,712	-0.13%
2020/08/05	1	13.65	131	13.62	13.65	-130	18,234	-0.71%	大賣/鉅額交易
2020/08/04	5	13.49	29	13.50	13.45	-24	17,857	-0.13%
2020/08/03	0	0.00	14	13.36	13.35	-14	17,635	-0.08%
2020/07/31	21	13.36	9	13.50	13.35	12	17,674	0.07%
2020/07/30	10	13.42	5	13.50	13.45	5	17,523	0.03%
2020/07/29	36	13.39	66	13.47	13.40	-30	17,562	-0.17%
2020/07/28	40	13.29	30	13.30	13.25	10	17,790	0.06%
2020/07/27	4	13.35	22	13.45	13.35	-18	17,993	-0.10%
2020/07/24	2	13.45	2	13.45	13.45	0	17,994	0.00%
2020/07/22	9	13.56	10	13.59	13.60	-1	18,153	-0.01%
2020/07/21	9	13.51	1	13.50	13.50	8	18,151	0.04%
2020/07/20	13	13.50	0	0.00	13.45	13	18,233	0.07%
2020/07/17	4	13.51	3	13.55	13.50	1	18,280	0.01%
2020/07/16	4	13.58	57	13.60	13.50	-53	18,613	-0.28%
2020/07/15	2	13.55	6	13.55	13.55	-4	18,489	-0.02%
2020/07/14	1	13.50	2	13.50	13.55	-1	18,649	-0.01%
2020/07/13	5	13.55	11	13.58	13.60	-6	18,961	-0.03%
2020/07/10	14	13.48	2.5	13.54	13.55	11.5	19,134	0.06%
2020/07/09	3	13.60	9	13.59	13.55	-6	19,296	-0.03%
2020/07/08	11	13.55	69	13.55	13.60	-58	19,481	-0.30%
2020/07/07	28	13.58	19	13.55	13.60	9	19,531	0.05%
2020/07/06	4	13.55	16	13.59	13.65	-12	19,441	-0.06%
2020/07/03	1	13.45	1	13.45	13.50	0	19,365	0.00%
2020/07/02	0	0.00	18	13.47	13.45	-18	19,466	-0.09%
2020/07/01	13	13.50	17	13.49	13.50	-4	19,807	-0.02%
2020/06/30	10	13.50	4	13.44	13.35	6	19,927	0.03%
2020/06/29	5	13.34	5	13.30	13.30	0	20,145	0.00%
2020/06/24	0.1	13.50	4	13.55	13.55	-3.9	20,258	-0.02%
2020/06/23	1	13.45	9	13.48	13.50	-8	20,667	-0.04%
2020/06/22	4	13.25	22.2	13.37	13.40	-18.2	20,880	-0.09%
2020/06/19	46	13.25	4	13.45	13.20	42	21,470	0.20%
2020/06/18	9	13.37	0	0.00	13.35	9	21,604	0.04%
2020/06/17	0	0.00	7	13.51	13.60	-7	21,816	-0.03%
2020/06/16	1	13.45	33	13.40	13.50	-32	23,010	-0.14%
2020/06/15	14	13.16	9	13.27	13.20	5	24,374	0.02%
2020/06/12	15	13.11	19	13.21	13.20	-4	25,158	-0.02%
2020/06/11	32	13.46	96	13.57	13.40	-64	25,695	-0.25%
2020/06/10	0	0.00	16	13.61	13.70	-16	26,204	-0.06%
2020/06/09	7	13.56	12	13.56	13.50	-5	27,071	-0.02%
2020/06/08	14.5	13.56	10	13.54	13.60	4.5	27,772	0.02%
2020/06/05	5	13.41	0.1	13.45	13.40	4.9	27,939	0.02%
2020/06/04	18	13.53	7	13.55	13.55	11	28,337	0.04%
2020/06/03	11	13.51	36	13.58	13.60	-25	28,680	-0.09%
2020/06/02	5.1	13.32	3	13.35	13.30	2.1	28,691	0.01%
2020/06/01	4.3	13.20	13	13.23	13.20	-8.7	28,555	-0.03%
2020/05/29	6	12.88	50	12.84	13.00	-44	28,509	-0.15%
2020/05/28	2	12.70	39	12.73	12.70	-37	28,082	-0.13%
2020/05/27	3	12.67	10	12.70	12.65	-7	28,443	-0.02%
2020/05/26	1	12.70	42	12.69	12.70	-41	28,615	-0.14%
2020/05/25	1	12.50	0	0.00	12.50	1	28,655	0.00%
2020/05/22	33	12.53	0	0.00	12.50	33	28,785	0.11%
2020/05/21	5	12.65	5	12.70	12.65	0	28,632	0.00%
2020/05/20	443	12.60	10	12.60	12.65	433	28,628	1.51%	大買/鉅額交易
2020/05/19	7	12.60	27	12.62	12.65	-20	28,739	-0.07%
2020/05/18	3	12.40	2	12.45	12.45	1	28,885	0.00%
2020/05/15	1	12.35	13	12.39	12.35	-12	28,915	-0.04%
2020/05/14	35	12.32	0	0.00	12.30	35	28,941	0.12%
2020/05/13	7	12.44	2	12.50	12.45	5	28,667	0.02%
2020/05/12	58	12.50	0	0.00	12.45	58	28,707	0.20%
2020/05/11	70	12.62	38.1	12.55	12.60	31.9	28,559	0.11%
2020/05/08	12	12.34	9.2	12.35	12.35	2.8	28,440	0.01%
2020/05/07	3	12.20	0	0.00	12.30	3	28,517	0.01%
2020/05/06	19	12.26	2	12.30	12.25	17	28,544	0.06%
2020/05/05	19	12.34	7	12.26	12.30	12	28,519	0.04%
2020/05/04	25	12.22	4	12.28	12.25	21	28,524	0.07%
2020/04/30	38.2	12.64	13	12.62	12.75	25.2	28,288	0.09%
2020/04/29	6.3	12.29	10	12.33	12.35	-3.7	28,319	-0.01%
2020/04/28	10	12.05	0	0.00	12.05	10	28,403	0.04%
2020/04/27	3	11.90	1	11.95	12.00	2	29,104	0.01%
2020/04/24	12	11.73	0	0.00	11.70	12	29,249	0.04%
2020/04/23	4	11.85	1	11.85	11.80	3	29,311	0.01%
2020/04/22	5	11.65	9	11.76	11.85	-4	29,305	-0.01%
2020/04/21	24	11.87	1	11.75	11.75	23	29,380	0.08%
2020/04/20	2	12.15	0	0.00	12.20	2	29,082	0.01%
2020/04/17	11	12.31	1	12.30	12.25	10	29,055	0.03%
2020/04/16	24	12.19	0	0.00	12.25	24	28,844	0.08%
2020/04/15	25	12.31	2	12.30	12.40	23	28,574	0.08%
2020/04/14	9	12.09	8	12.18	12.20	1	28,344	0.00%
2020/04/13	41	11.97	4	11.98	12.00	37	28,111	0.13%
2020/04/10	4	12.09	8.1	12.15	12.25	-4.1	27,918	-0.01%
2020/04/09	1	11.85	0	0.00	11.95	1	27,818	0.00%
2020/04/08	6	11.82	3	11.77	11.80	3	27,779	0.01%
2020/04/07	5	11.67	11.4	11.72	11.70	-6.4	27,564	-0.02%
2020/04/06	20	11.61	3	11.70	11.70	17	27,415	0.06%
2020/04/01	3.4	11.61	5	11.65	11.60	-1.6	27,004	-0.01%
2020/03/31	3	12.05	6	11.89	11.70	-3	26,772	-0.01%
2020/03/30	13	11.59	0	0.00	11.80	13	26,379	0.05%
2020/03/27	1.6	11.84	3	11.85	11.85	-1.4	26,118	-0.01%
2020/03/26	18	11.66	11	11.56	11.60	7	25,688	0.03%
2020/03/25	340	11.75	20	11.75	11.70	320	25,584	1.25%	大買/鉅額交易
2020/03/24	11	10.95	7	11.14	11.05	4	25,066	0.02%
2020/03/23	8	10.36	11	10.39	10.50	-3	24,761	-0.01%
2020/03/20	20	10.63	37	10.69	10.85	-17	24,406	-0.07%
2020/03/19	48	10.34	11	10.30	10.30	37	23,266	0.16%
2020/03/18	57	11.72	3.4	11.62	11.40	53.6	21,943	0.24%
2020/03/17	44	12.02	23	12.01	11.95	21	21,157	0.10%
2020/03/16	39	12.75	32	12.95	12.55	7	20,307	0.03%
2020/03/13	150	12.69	60	12.64	13.15	90	19,496	0.46%	大買/
2020/03/12	178	13.53	20	13.54	13.50	158	18,503	0.85%	大買/鉅額交易
2020/03/11	29	13.91	9	13.90	13.90	20	17,683	0.11%
2020/03/10	45.9	13.84	5	13.80	13.95	40.9	17,321	0.24%
2020/03/09	91	13.90	2	13.90	13.85	89	16,788	0.53%
2020/03/06	14	14.09	0	0.00	14.05	14	16,194	0.09%
2020/03/05	10	14.17	0	0.00	14.20	10	15,879	0.06%
2020/03/04	9.1	14.09	6	14.12	14.20	3.1	15,929	0.02%
2020/03/03	11.1	14.15	37	14.10	14.20	-25.9	15,689	-0.17%
2020/03/02	43	13.98	10	14.04	14.00	33	15,503	0.21%
2020/02/27	13	14.24	6	14.25	14.20	7	15,577	0.04%
2020/02/26	16	14.28	4	14.30	14.35	12	15,332	0.08%
2020/02/25	16	14.36	0	0.00	14.35	16	15,157	0.11%
2020/02/24	9.7	14.48	50	14.45	14.45	-40.3	15,048	-0.27%
2020/02/21	9	14.65	0	0.00	14.60	9	14,991	0.06%
2020/02/20	10.1	14.66	15	14.73	14.65	-4.9	14,871	-0.03%
2020/02/19	0	0.00	4	14.64	14.65	-4	14,645	-0.03%
2020/02/18	4	14.55	10	14.50	14.50	-6	14,435	-0.04%
2020/02/17	7	14.41	33	14.45	14.50	-26	14,373	-0.18%
2020/02/14	3.5	14.46	2.1	14.45	14.45	1.4	14,368	0.01%
2020/02/13	2.1	14.47	24	14.50	14.45	-22	14,413	-0.15%
2020/02/11	0	0.00	21	14.40	14.40	-21	14,590	-0.14%
2020/02/10	7	14.29	3	14.30	14.35	4	14,840	0.03%
2020/02/07	15	14.34	7	14.31	14.30	8	14,858	0.05%
2020/02/06	0	0.00	22.5	14.40	14.45	-22.5	14,881	-0.15%
2020/02/05	7	14.30	20	14.30	14.35	-13	14,931	-0.09%
2020/02/04	0.3	14.35	110	14.26	14.35	-109.7	14,877	-0.74%	大賣/鉅額交易
2020/02/03	18	13.93	2	13.95	14.15	16	15,126	0.11%
2020/01/31	39	14.20	1	14.25	14.15	38	14,723	0.26%
2020/01/30	60	14.27	26	14.29	14.10	34	14,635	0.23%
2020/01/20	8.1	14.70	3	14.70	14.70	5.1	13,737	0.04%
2020/01/17	7.5	14.61	11	14.60	14.65	-3.5	13,432	-0.03%
2020/01/16	1.5	14.55	0	0.00	14.60	1.5	13,323	0.01%
2020/01/15	8	14.46	1	14.55	14.55	7	13,176	0.05%
2020/01/13	6	14.45	1	14.55	14.55	5	12,993	0.04%
2020/01/09	1	14.35	1	14.35	14.35	0	12,902	0.00%
2020/01/08	4	14.33	0	0.00	14.30	4	12,861	0.03%
2020/01/07	7	14.39	0	0.00	14.40	7	12,794	0.05%
2020/01/06	4	14.44	2	14.45	14.40	2	12,827	0.02%
2020/01/02	1	14.45	0	0.00	14.55	1	12,789	0.01%
2019/12/31	2	14.53	0	0.00	14.50	2	12,740	0.02%
2019/12/30	0	0.00	10	14.60	14.60	-10	12,754	-0.08%
2019/12/27	0.1	14.55	0	0.00	14.60	0.1	12,724	0.00%
2019/12/25	0	0.00	5	14.50	14.55	-5	12,927	-0.04%
2019/12/24	0	0.00	4	14.55	14.50	-4	12,963	-0.03%
2019/12/23	0	0.00	3.8	14.55	14.60	-3.8	12,964	-0.03%
2019/12/20	1	14.60	6	14.56	14.55	-5	13,018	-0.04%
2019/12/19	0.2	14.55	4	14.54	14.60	-3.8	12,793	-0.03%
2019/12/18	1	14.45	9.3	14.52	14.55	-8.3	12,683	-0.07%
2019/12/17	2	14.40	5	14.40	14.50	-3	12,701	-0.02%
2019/12/16	0	0.00	5	14.42	14.45	-5	12,699	-0.04%
2019/12/13	1	14.35	6	14.36	14.40	-5	12,764	-0.04%
2019/12/12	2	14.30	6	14.30	14.30	-4	12,838	-0.03%
2019/12/10	0	0.00	5	14.25	14.30	-5	12,974	-0.04%
2019/12/09	4.5	14.30	3	14.30	14.30	1.5	13,107	0.01%
2019/12/05	0	0.00	0	14.35	14.35	0	13,513	0.00%
2019/12/04	2.1	14.25	15	14.25	14.30	-12.9	13,687	-0.09%
2019/12/02	2	14.25	0	0.00	14.30	2	13,806	0.01%
2019/11/29	12	14.30	0	0.00	14.25	12	13,881	0.09%
2019/11/28	0	0.00	20	14.41	14.35	-20	14,005	-0.14%
2019/11/27	1	14.45	0.4	14.40	14.45	0.6	14,641	0.00%
2019/11/25	0	0.00	2	14.40	14.40	-2	14,698	-0.01%
2019/11/22	2	14.30	2	14.25	14.30	0	15,006	0.00%
2019/11/21	20	14.30	3	14.30	14.25	17	15,087	0.11%
2019/11/20	12	14.35	1	14.40	14.40	11	15,022	0.07%
2019/11/19	0	0.00	15	14.35	14.40	-15	14,983	-0.10%
2019/11/18	1	14.35	4.1	14.35	14.40	-3.1	15,048	-0.02%
2019/11/15	0	0.00	3	14.35	14.30	-3	15,055	-0.02%
2019/11/14	6	14.30	5	14.25	14.30	1	15,054	0.01%
2019/11/11	1	14.35	3	14.40	14.35	-2	15,285	-0.01%
2019/11/08	2	14.50	22	14.49	14.50	-20	15,255	-0.13%
2019/11/07	2	14.53	12	14.44	14.45	-10	15,590	-0.06%
2019/11/06	1	14.40	51	14.45	14.45	-50	15,762	-0.32%
2019/11/05	1	14.35	29	14.38	14.40	-28	15,751	-0.18%
2019/11/04	9	14.29	2.2	14.27	14.30	6.8	15,825	0.04%
2019/11/01	4	14.19	2.1	14.15	14.20	1.9	15,845	0.01%
2019/10/31	11	14.30	46	14.18	14.15	-35	16,057	-0.22%
2019/10/30	9	14.05	10	14.10	14.10	-1	15,777	-0.01%
2019/10/29	5	14.05	35	14.03	14.05	-30	16,051	-0.19%
2019/10/28	0	0.00	14	13.96	14.00	-14	15,893	-0.09%
2019/10/25	9	13.94	0	0.00	14.00	9	15,945	0.06%
2019/10/23	0	0.00	5	13.95	13.95	-5	16,119	-0.03%
2019/10/22	0	0.00	0	14.00	14.00	0	16,269	0.00%
2019/10/21	10	13.95	10	13.90	13.95	0	16,419	0.00%
2019/10/18	3	13.95	0	0.00	13.95	3	16,510	0.02%
2019/10/16	2	13.90	0	0.00	13.95	2	16,815	0.01%
2019/10/14	0	0.00	1	13.90	13.90	-1	17,143	-0.01%
2019/10/09	5	13.75	0	0.00	13.75	5	17,196	0.03%
2019/10/07	4	13.76	2	13.85	13.80	2	17,448	0.01%
2019/10/04	11	13.76	0	0.00	13.75	11	17,457	0.06%
2019/10/03	6	13.80	0	0.00	13.80	6	17,488	0.03%
2019/10/02	1	13.95	1	13.95	13.90	0	17,541	0.00%
2019/10/01	3	13.93	1	14.00	14.00	2	17,436	0.01%
2019/09/27	2	13.95	0	0.00	13.85	2	17,350	0.01%
2019/09/26	0	0.00	1	14.00	13.95	-1	17,368	-0.01%
2019/09/25	13	13.90	5	13.90	13.95	8	17,395	0.05%
2019/09/24	9.4	13.96	0.8	14.05	14.05	8.6	17,400	0.05%
2019/09/23	3	14.07	0	14.10	14.00	3	17,383	0.02%
2019/09/20	14	14.10	37	14.10	14.10	-23	17,518	-0.13%
2019/09/19	1	14.05	6	14.09	14.10	-5	17,310	-0.03%
2019/09/18	0	0.00	5	14.05	14.10	-5	17,236	-0.03%
2019/09/17	0	0.00	3.4	13.94	14.00	-3.4	17,057	-0.02%
2019/09/16	3	13.85	10	13.89	13.85	-7	17,059	-0.04%
2019/09/12	2	13.90	10.2	13.89	13.85	-8.2	17,050	-0.05%
2019/09/11	6	13.85	0	0.00	13.90	6	17,071	0.04%
2019/09/10	2	13.85	2	13.80	13.90	0	17,039	0.00%
2019/09/09	1.2	13.87	0.4	13.95	13.80	0.8	16,822	0.00%
2019/09/06	3	13.70	0	0.00	13.75	3	16,748	0.02%
2019/09/05	10	13.60	0	0.00	13.65	10	16,697	0.06%
2019/09/04	30	13.50	0	0.00	13.50	30	16,807	0.18%
2019/09/03	9	13.50	1	13.50	13.45	8	16,973	0.05%
2019/08/30	30	13.35	0	0.00	13.40	30	17,252	0.17%
2019/08/29	36	13.38	0	0.00	13.35	36	16,717	0.22%
2019/08/28	16	13.50	0	0.00	13.50	16	16,111	0.10%
2019/08/27	56.2	13.50	1	13.60	13.45	55.2	16,227	0.34%
2019/08/23	3	13.65	0	0.00	13.65	3	16,094	0.02%
2019/08/22	1	13.70	0	0.00	13.70	1	16,110	0.01%
2019/08/21	21	13.65	0	0.00	13.65	21	17,472	0.12%
2019/08/20	4	13.68	0	0.00	13.65	4	17,581	0.02%
2019/08/19	2	13.70	2.2	13.70	13.65	-0.2	17,732	0.00%
2019/08/16	6	13.53	0	0.00	13.55	6	17,708	0.03%
2019/08/15	30	13.50	0	0.00	13.50	30	17,571	0.17%
2019/08/14	7	13.65	1	13.70	13.65	6	17,700	0.03%
2019/08/13	16	13.65	3	13.63	13.60	13	17,669	0.07%
2019/08/12	27	13.70	7	13.75	13.70	20	17,584	0.11%
2019/08/08	4	14.30	0	0.00	14.30	4	17,240	0.02%
2019/08/07	3	14.30	0	0.00	14.35	3	16,817	0.02%
2019/08/06	2	14.28	0	0.00	14.35	2	16,932	0.01%
2019/08/05	0	0.00	2	14.35	14.35	-2	16,796	-0.01%
2019/08/02	27	14.31	5	14.25	14.25	22	16,717	0.13%
2019/08/01	16	14.53	0	0.00	14.45	16	16,650	0.10%
2019/07/30	25	14.65	1	14.60	14.60	24	16,217	0.15%
2019/07/29	15	14.65	1	14.70	14.70	14	16,445	0.09%
2019/07/26	9	14.70	0	0.00	14.65	9	16,678	0.05%
2019/07/25	0.5	14.70	0	0.00	14.75	0.5	16,853	0.00%
2019/07/24	3	14.63	0	0.00	14.55	3	16,819	0.02%
2019/07/23	9	14.70	2	14.80	14.65	7	17,011	0.04%
2019/07/22	0	0.00	15	14.75	14.75	-15	17,563	-0.09%
2019/07/19	0.1	14.70	0	0.00	14.70	0.1	17,729	0.00%
2019/07/18	9	14.70	102	14.70	14.65	-93	17,732	-0.52%	大賣/
2019/07/17	0.7	14.55	10	14.65	14.65	-9.3	17,651	-0.05%
2019/07/16	0.1	14.55	15	14.59	14.55	-14.9	17,741	-0.08%
2019/07/15	1	14.50	2	14.55	14.55	-1	17,655	-0.01%
2019/07/12	3	14.57	10	14.60	14.55	-7	17,662	-0.04%
2019/07/11	2.8	14.50	23	14.43	14.50	-20.2	17,487	-0.12%
2019/07/09	5.3	14.31	0	0.00	14.40	5.3	17,517	0.03%
2019/07/08	0	0.00	1	14.40	14.40	-1	17,633	-0.01%
2019/07/03	6.9	14.23	3	14.27	14.30	3.9	17,897	0.02%
2019/07/02	1	14.25	1	14.30	14.25	0	17,951	0.00%
2019/07/01	2	14.30	0	0.00	14.30	2	17,976	0.01%
2019/06/28	1	14.35	0	0.00	14.30	1	17,897	0.01%
2019/06/27	2.1	14.30	4	14.30	14.30	-1.9	17,996	-0.01%
2019/06/26	4.2	14.30	0	0.00	14.25	4.2	18,051	0.02%
2019/06/25	0	0.00	6	14.34	14.35	-6	18,010	-0.03%
2019/06/24	0	0.00	1	14.35	14.35	-1	18,085	-0.01%
2019/06/21	0	0.00	5	14.31	14.35	-5	18,238	-0.03%
2019/06/20	0	0.00	5	14.32	14.35	-5	18,312	-0.03%
2019/06/19	2	14.20	1	14.25	14.30	1	18,669	0.01%
2019/06/18	3	14.10	1	14.20	14.20	2	18,541	0.01%
2019/06/17	0	0.00	5	14.18	14.15	-5	18,696	-0.03%
2019/06/14	0.5	14.15	6	14.16	14.15	-5.5	18,893	-0.03%
2019/06/13	2	14.05	5	14.05	14.05	-3	18,937	-0.02%
2019/06/12	6	14.05	30	14.00	14.05	-24	18,976	-0.13%
2019/06/11	18	14.23	30	14.31	14.15	-12	18,809	-0.06%
2019/06/10	5	14.28	2	14.30	14.30	3	18,748	0.02%
2019/06/06	0	0.00	1	14.25	14.25	-1	18,749	-0.01%
2019/06/05	10	14.15	2	14.20	14.20	8	19,513	0.04%
2019/06/04	4	14.15	14	14.15	14.10	-10	19,525	-0.05%
2019/06/03	0	0.00	51.9	14.10	14.15	-51.9	19,528	-0.27%
2019/05/31	0	0.00	36.8	14.08	14.10	-36.8	19,408	-0.19%
2019/05/30	4	13.98	0	0.00	14.00	4	19,139	0.02%
2019/05/28	10	14.01	0	0.00	13.90	10	19,593	0.05%
2019/05/27	0	0.00	8	14.06	14.10	-8	18,394	-0.04%
2019/05/24	0.1	14.00	3	14.00	14.00	-2.9	18,252	-0.02%
2019/05/23	0	0.00	3	13.87	13.95	-3	18,161	-0.02%
2019/05/22	2	13.90	1	13.90	13.85	1	18,265	0.01%
2019/05/21	5	13.90	22	13.94	14.00	-17	18,406	-0.09%
2019/05/20	1	13.80	0	0.00	13.85	1	18,269	0.01%
2019/05/16	34	13.71	0	0.00	13.70	34	18,410	0.18%
2019/05/15	2	13.78	0	0.00	13.75	2	18,301	0.01%
2019/05/14	4	13.71	0	0.00	13.75	4	18,286	0.02%
2019/05/13	5	13.85	0	0.00	13.85	5	18,111	0.03%
2019/05/10	0	0.00	6	13.90	13.85	-6	18,186	-0.03%
2019/05/09	4.4	13.90	0	0.00	13.85	4.4	18,350	0.02%
2019/05/08	0	0.00	8	13.97	14.05	-8	18,217	-0.04%
2019/05/07	2	13.90	1	13.95	13.95	1	18,179	0.01%
2019/05/06	25.6	13.87	0	0.00	13.85	25.6	18,278	0.14%
2019/05/03	9	13.99	5	14.00	14.00	4	18,092	0.02%
2019/05/02	33.1	14.04	33.9	14.09	14.10	-0.8	17,827	0.00%
2019/04/30	5	14.00	41	14.05	14.00	-36	17,854	-0.20%
2019/04/29	0	0.00	2	13.98	14.00	-2	17,960	-0.01%
2019/04/26	25	13.85	67	13.85	13.90	-42	17,634	-0.24%
2019/04/25	12	14.14	0	0.00	14.10	12	16,934	0.07%
2019/04/24	3	14.15	0	0.00	14.20	3	16,893	0.02%
2019/04/23	2	14.10	0	0.00	14.15	2	16,882	0.01%
2019/04/22	28.1	14.15	7.3	14.25	14.10	20.8	16,841	0.12%
2019/04/19	0	0.00	5	14.25	14.25	-5	16,670	-0.03%
2019/04/18	2	14.20	0	0.00	14.20	2	16,873	0.01%
2019/04/17	11	14.20	0	0.00	14.20	11	16,974	0.06%
2019/04/16	10	14.20	4	14.23	14.20	6	16,985	0.04%
2019/04/15	1	14.25	0	0.00	14.20	1	17,120	0.01%
2019/04/12	4.5	14.19	0	0.00	14.20	4.5	17,108	0.03%
2019/04/11	14	14.25	0	0.00	14.25	14	16,935	0.08%
2019/04/10	14	14.20	1	14.20	14.25	13	16,894	0.08%
2019/04/09	4	14.16	0	0.00	14.25	4	16,839	0.02%
2019/04/08	1	14.15	0	0.00	14.15	1	16,866	0.01%
2019/04/03	5	14.10	1	14.15	14.10	4	16,981	0.02%
2019/04/02	1	14.10	0	0.00	14.10	1	17,161	0.01%
2019/04/01	13	14.02	2	14.05	14.00	11	17,226	0.06%
2019/03/29	8	14.01	6	14.00	14.05	2	17,144	0.01%
2019/03/28	6	13.95	2.3	13.95	13.95	3.7	17,027	0.02%
2019/03/27	1	13.95	3	14.02	13.95	-2	17,111	-0.01%
2019/03/26	0	0.00	21	13.98	14.00	-21	17,109	-0.12%
2019/03/25	4	13.80	5	13.75	13.85	-1	17,336	-0.01%
2019/03/22	27	13.89	0	0.00	13.85	27	17,093	0.16%
2019/03/21	3	13.97	0	0.00	14.00	3	16,710	0.02%
2019/03/20	39	13.95	1	14.05	14.00	38	16,833	0.23%
2019/03/19	1	14.00	1.5	13.93	14.00	-0.5	16,689	0.00%
2019/03/18	14	13.89	0	0.00	13.90	14	16,585	0.08%
2019/03/15	3	13.85	2.1	13.85	13.85	0.9	16,712	0.01%
2019/03/14	2	13.75	0	0.00	13.75	2	16,591	0.01%
2019/03/13	3	13.75	0	0.00	13.75	3	16,703	0.02%
2019/03/12	1	13.70	0.3	13.80	13.75	0.7	16,757	0.00%
2019/03/11	73	13.69	2	13.65	13.65	71	16,589	0.43%
2019/03/08	10	13.85	0	0.00	13.85	10	15,595	0.06%
2019/03/07	5	13.93	2	13.90	13.95	3	15,702	0.02%
2019/03/06	2	13.95	0	0.00	14.00	2	15,935	0.01%
2019/03/05	2	13.90	3	13.90	13.90	-1	16,045	-0.01%
2019/03/04	30	13.88	0	0.00	13.95	30	16,225	0.18%
2019/02/27	1.3	13.96	0	0.00	13.95	1.3	16,183	0.01%
2019/02/26	10	13.95	10.4	13.95	13.95	-0.4	16,222	0.00%
2019/02/25	6	13.90	3.8	13.96	14.00	2.2	16,290	0.01%
2019/02/22	1	13.95	20	13.90	13.95	-19	16,398	-0.12%
2019/02/21	5	13.85	2	13.80	13.90	3	16,512	0.02%
2019/02/20	0	0.00	5	13.90	13.90	-5	16,535	-0.03%
2019/02/18	4.5	13.78	6	13.76	13.80	-1.5	16,430	-0.01%
2019/02/15	18	13.68	4	13.70	13.70	14	16,537	0.08%
2019/02/14	3	13.63	0	0.00	13.65	3	16,621	0.02%
2019/02/13	13	13.60	0	0.00	13.60	13	16,717	0.08%
2019/02/12	5.5	13.58	14	13.69	13.65	-8.5	16,829	-0.05%
2019/02/11	5	13.62	70	13.60	13.65	-65	16,800	-0.39%
2019/01/30	2	13.60	6	13.50	13.60	-4	16,820	-0.02%
2019/01/29	4	13.40	0	0.00	13.50	4	16,733	0.02%
2019/01/28	2	13.50	0	0.00	13.45	2	16,754	0.01%
2019/01/25	1	13.40	0	0.00	13.45	1	16,700	0.01%
2019/01/24	0.4	13.35	0	0.00	13.30	0.4	16,586	0.00%
2019/01/23	0	0.00	30	13.33	13.40	-30	16,684	-0.18%
2019/01/22	13	13.25	0	0.00	13.30	13	16,675	0.08%
2019/01/21	7.3	13.34	0	0.00	13.30	7.3	16,457	0.04%
2019/01/18	2	13.40	0	0.00	13.40	2	16,398	0.01%
2019/01/17	3	13.27	0	0.00	13.35	3	16,659	0.02%
2019/01/16	1	13.30	0	0.00	13.30	1	16,779	0.01%
2019/01/14	2	13.30	0	0.00	13.35	2	16,573	0.01%
2019/01/11	2	13.20	0	0.00	13.30	2	16,769	0.01%
2019/01/10	8	13.21	5	13.30	13.35	3	16,581	0.02%
2019/01/09	1	13.30	37	13.41	13.45	-36	16,565	-0.22%
2019/01/08	3	13.20	0	0.00	13.25	3	16,487	0.02%
2019/01/07	0	0.00	6	13.32	13.35	-6	16,653	-0.04%
2019/01/04	13	13.04	0	0.00	13.00	13	16,888	0.08%
2019/01/03	3	13.10	1	13.20	13.10	2	17,612	0.01%
2019/01/02	12	13.07	0	0.00	13.10	12	17,693	0.07%
2018/12/26	20	13.02	2	12.95	12.95	18	17,890	0.10%
2018/12/25	27	13.06	0	0.00	13.05	27	17,653	0.15%
2018/12/24	8	13.17	5	13.20	13.20	3	17,542	0.02%
2018/12/22	19	13.19	0	0.00	13.20	19	17,548	0.11%
2018/12/21	7	13.25	0	0.00	13.25	7	17,596	0.04%
2018/12/20	7	13.29	21	13.30	13.25	-14	17,717	-0.08%
2018/12/19	10.8	13.30	0	0.00	13.35	10.8	17,629	0.06%
2018/12/18	10	13.30	0	0.00	13.25	10	17,601	0.06%
2018/12/17	2	13.40	0	0.00	13.35	2	17,599	0.01%
2018/12/14	3	13.40	20	13.45	13.45	-17	17,740	-0.10%
2018/12/13	6	13.40	0	0.00	13.45	6	17,757	0.03%
2018/12/12	2	13.38	0	0.00	13.40	2	17,610	0.01%
2018/12/11	28.2	13.36	0	0.00	13.35	28.2	17,482	0.16%
2018/12/10	37	13.39	0	0.00	13.35	37	17,429	0.21%
2018/12/07	37	13.50	2	13.50	13.50	35	17,192	0.20%
2018/12/06	7	13.45	0	0.00	13.45	7	17,179	0.04%
2018/12/05	12	13.51	0	0.00	13.55	12	17,221	0.07%
2018/12/04	2	13.65	8	13.60	13.65	-6	17,242	-0.03%
2018/12/03	5	13.65	35	13.70	13.65	-30	17,463	-0.17%
2018/11/30	10	13.55	0	0.00	13.55	10	17,444	0.06%
2018/11/28	0	0.00	1	13.50	13.55	-1	17,095	-0.01%
2018/11/27	126	13.48	3	13.50	13.45	123	16,987	0.72%	大買/鉅額交易
2018/11/26	9.3	13.54	0	0.00	13.50	9.3	17,020	0.05%
2018/11/23	142	13.49	0	0.00	13.50	142	16,853	0.84%	大買/鉅額交易
2018/11/22	61.3	13.56	0	0.00	13.60	61.3	16,676	0.37%
2018/11/21	6.5	13.70	23	13.75	13.70	-16.5	16,535	-0.10%
2018/11/20	3	13.80	2	13.85	13.75	1	16,426	0.01%
2018/11/19	5	13.91	20	13.95	13.95	-15	16,773	-0.09%
2018/11/16	0	0.00	1	13.85	13.90	-1	17,274	-0.01%
2018/11/15	1.5	13.82	0	0.00	13.80	1.5	18,376	0.01%
2018/11/14	11	13.80	0	0.00	13.80	11	19,334	0.06%
2018/11/13	121	13.67	0	0.00	13.75	121	19,703	0.61%	大買/鉅額交易
2018/11/12	7	13.82	0	0.00	13.80	7	19,713	0.04%
2018/11/09	1	13.90	0	0.00	13.95	1	19,946	0.01%
2018/11/07	104	13.85	0.3	14.00	13.95	103.7	20,139	0.51%	大買/鉅額交易
2018/11/06	3	13.85	0	0.00	13.85	3	20,262	0.01%
2018/11/05	2	13.70	1	13.80	13.85	1	20,550	0.00%
2018/11/02	0	0.00	10	13.65	13.75	-10	20,877	-0.05%
2018/11/01	2	13.63	0	0.00	13.70	2	21,114	0.01%
2018/10/31	0	0.00	10	13.74	13.75	-10	21,296	-0.05%
2018/10/30	10	13.35	13	13.47	13.50	-3	21,577	-0.01%
2018/10/29	2.5	13.40	20	13.30	13.35	-17.5	21,656	-0.08%
2018/10/26	17	13.36	5	13.45	13.40	12	21,831	0.05%
2018/10/25	21	13.45	7	13.45	13.40	14	21,800	0.06%
2018/10/24	16.1	13.67	12	13.71	13.65	4.1	21,778	0.02%
2018/10/23	1.5	13.73	0	0.00	13.70	1.5	21,699	0.01%
2018/10/22	12	13.75	0	0.00	13.90	12	21,736	0.06%
2018/10/19	0.4	13.85	20.1	13.80	13.75	-19.7	21,778	-0.09%
2018/10/17	0.3	14.00	0	0.00	13.95	0.3	21,692	0.00%
2018/10/15	5	14.00	10	13.95	13.95	-5	21,462	-0.02%
2018/10/12	1	13.65	40	13.73	14.15	-39	21,219	-0.18%
2018/10/11	58	13.98	36	13.97	13.90	22	20,843	0.11%
2018/10/09	30.5	14.40	20	14.40	14.40	10.5	20,095	0.05%
2018/10/08	12	14.40	0	0.00	14.40	12	20,094	0.06%
2018/10/05	5	14.48	42	14.48	14.45	-37	20,007	-0.18%
2018/10/04	7	14.54	20	14.50	14.60	-13	19,791	-0.07%
2018/10/03	1	14.70	1	14.70	14.70	0	19,607	0.00%
2018/09/28	2	14.65	2	14.70	14.75	0	19,516	0.00%
2018/09/27	1.5	14.68	0	0.00	14.75	1.5	19,372	0.01%
2018/09/26	13.1	14.65	10	14.65	14.65	3.1	19,114	0.02%
2018/09/21	0	0.00	40	14.70	14.70	-40	19,115	-0.21%
2018/09/20	1.4	14.56	0	0.00	14.60	1.4	18,765	0.01%
2018/09/18	2	14.40	0.1	14.50	14.45	1.9	18,652	0.01%
2018/09/17	2	14.35	10	14.35	14.40	-8	18,647	-0.04%
2018/09/14	1	14.40	0	0.00	14.35	1	18,691	0.01%
2018/09/13	2	14.30	1	14.30	14.35	1	18,629	0.01%
2018/09/12	4	14.14	0	0.00	14.15	4	18,675	0.02%
2018/09/11	17.6	14.04	0	0.00	14.10	17.6	18,757	0.09%
2018/09/10	22.1	14.09	10	14.05	14.10	12.1	18,765	0.06%
2018/09/07	28.1	14.19	0	0.00	14.15	28.1	18,837	0.15%
2018/09/06	6.5	14.30	2	14.25	14.25	4.5	18,861	0.02%
2018/09/05	5	14.36	10	14.30	14.30	-5	18,788	-0.03%
2018/09/04	3	14.42	0	0.00	14.40	3	18,821	0.02%
2018/09/03	6	14.42	0	0.00	14.45	6	18,874	0.03%
2018/08/31	3	14.40	50	14.40	14.45	-47	19,079	-0.25%
2018/08/30	5	14.41	0	0.00	14.35	5	19,020	0.03%
2018/08/29	2	14.40	0	0.00	14.50	2	19,044	0.01%
2018/08/28	2	14.45	0	0.00	14.45	2	19,145	0.01%
2018/08/27	9	14.36	3	14.35	14.40	6	19,145	0.03%
2018/08/24	15	14.23	5	14.19	14.25	10	19,188	0.05%
2018/08/23	95	14.37	0	0.00	14.35	95	19,121	0.50%
2018/08/22	10	14.53	15	14.52	14.55	-5	18,738	-0.03%
2018/08/21	7	15.27	25	15.24	15.35	-18	17,223	-0.10%
2018/08/20	1	15.15	32	15.15	15.10	-31	16,252	-0.19%
2018/08/17	35	15.05	0	0.00	15.00	35	15,675	0.22%
2018/08/16	8	14.89	0	0.00	14.90	8	15,468	0.05%
2018/08/15	21	15.00	0	0.00	14.95	21	15,153	0.14%
2018/08/14	0	0.00	2	15.00	15.05	-2	14,943	-0.01%
2018/08/13	2	15.00	0	0.00	15.00	2	14,941	0.01%
2018/08/10	3	15.00	1	15.10	15.10	2	14,706	0.01%
2018/08/09	16	14.94	0	0.00	14.90	16	14,439	0.11%
2018/08/07	1	14.90	10	14.95	14.90	-9	13,985	-0.06%
2018/08/06	24	15.00	5	14.90	14.90	19	13,871	0.14%
2018/08/02	8	15.01	0	0.00	14.95	8	13,596	0.06%
2018/08/01	0	0.00	61.8	15.00	15.05	-61.8	13,554	-0.46%
2018/07/31	2.3	14.95	0	0.00	15.00	2.3	13,566	0.02%
2018/07/30	0	0.00	1	15.00	15.00	-1	13,363	-0.01%
2018/07/26	5	14.90	5	14.85	14.90	0	13,298	0.00%
2018/07/24	3	14.77	0	0.00	14.85	3	13,485	0.02%
2018/07/23	10	14.70	0	0.00	14.70	10	13,481	0.07%
2018/07/20	0	0.00	10	14.65	14.70	-10	13,498	-0.07%
2018/07/19	0.3	14.60	10	14.60	14.60	-9.8	13,516	-0.07%
2018/07/18	0.3	14.65	0	0.00	14.65	0.3	13,543	0.00%
2018/07/17	2	14.45	0	0.00	14.55	2	13,553	0.01%
2018/07/13	0	0.00	10	14.55	14.60	-10	13,434	-0.07%
2018/07/12	0	0.00	33	14.40	14.50	-33	13,436	-0.25%
2018/07/06	12	14.20	0	0.00	14.15	12	13,456	0.09%
2018/07/05	0.3	14.30	2	14.25	14.25	-1.8	13,373	-0.01%
2018/07/04	0.3	14.30	0	0.00	14.30	0.3	13,504	0.00%
2018/07/03	1	14.30	4	14.30	14.25	-3	13,666	-0.02%
2018/07/02	7	14.40	27.5	14.50	14.40	-20.5	13,685	-0.15%
2018/06/28	5	14.35	0	0.00	14.35	5	13,709	0.04%
2018/06/27	10	14.40	0	0.00	14.40	10	13,698	0.07%
2018/06/26	0	0.00	5	14.40	14.40	-5	13,809	-0.04%
2018/06/25	2	14.45	0	0.00	14.45	2	13,897	0.01%
2018/06/21	7	14.49	0	0.00	14.50	7	14,121	0.05%
2018/06/20	1	14.35	0	0.00	14.50	1	14,323	0.01%
2018/06/19	128	14.48	0	0.00	14.40	128	14,323	0.89%	大買/鉅額交易
2018/06/15	6.3	14.52	0	0.00	14.55	6.3	14,339	0.04%
2018/06/14	2	14.65	0	0.00	14.45	2	14,223	0.01%
2018/06/13	0	0.00	2	14.80	14.75	-2	14,065	-0.01%
2018/06/12	2.8	14.82	10	14.85	14.75	-7.2	14,389	-0.05%
2018/06/11	20.3	14.94	0	0.00	14.85	20.3	14,257	0.14%
2018/06/08	10	15.00	0	0.00	14.95	10	14,340	0.07%
2018/06/07	0	0.00	6.2	15.00	15.05	-6.2	14,243	-0.04%
2018/06/06	0.6	14.95	0	0.00	15.00	0.6	14,228	0.00%
2018/06/05	1	14.95	0	0.00	15.00	1	14,115	0.01%
2018/06/04	4	14.83	0	0.00	14.90	4	13,903	0.03%
2018/06/01	8	14.83	0	0.00	14.80	8	13,808	0.06%
2018/05/31	0	0.00	0	14.65	14.75	0	13,701	0.00%
2018/05/30	18.3	14.59	10	14.60	14.55	8.3	13,274	0.06%
2018/05/29	5	14.75	0	0.00	14.75	5	13,122	0.04%
2018/05/24	0	0.00	10	14.80	14.85	-10	13,445	-0.07%
2018/05/22	0.2	14.85	0	0.00	14.85	0.2	13,697	0.00%
2018/05/21	0	14.85	10	14.85	14.90	-10	13,831	-0.07%
2018/05/18	1.3	14.75	5	14.75	14.80	-3.7	13,868	-0.03%
2018/05/11	1	14.60	0	0.00	14.60	1	15,514	0.01%
2018/05/10	10.2	14.50	0	0.00	14.45	10.2	15,325	0.07%
2018/05/08	0	0.00	40	14.50	14.45	-40	15,184	-0.26%
2018/05/07	2.5	14.41	0	0.00	14.45	2.5	15,099	0.02%
2018/05/04	3	14.35	0	0.00	14.35	3	15,118	0.02%
2018/05/02	3	14.50	0	0.00	14.50	3	15,217	0.02%
2018/04/30	1	14.35	0	0.00	14.45	1	15,189	0.01%
2018/04/27	1.2	14.26	0	0.00	14.35	1.2	15,086	0.01%
2018/04/26	2	14.20	0	0.00	14.20	2	15,067	0.01%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	30.5	14.25	0	0.00	14.25	30.5	15,298	0.20%
2018/04/20	0.5	14.30	0	0.00	14.30	0.5	15,480	0.00%
2018/04/19	6	14.25	0	0.00	14.30	6	15,652	0.04%
2018/04/18	1	14.15	0	0.00	14.20	1	15,680	0.01%
2018/04/16	0.2	14.25	0	0.00	14.25	0.2	15,884	0.00%
2018/04/13	0	0.00	5	14.25	14.25	-5	16,225	-0.03%
2018/04/10	0	0.00	20.3	14.20	14.30	-20.3	16,733	-0.12%
2018/04/09	5	14.05	0	0.00	14.10	5	16,726	0.03%
2018/04/03	35	14.08	14	14.06	14.10	21	16,906	0.12%
2018/03/30	0	0.00	0.8	14.30	14.30	-0.8	16,996	0.00%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/28	3	14.40	0	0.00	14.35	3	16,653	0.02%
2018/03/23	6	14.24	0	0.00	14.30	6	16,483	0.04%
2018/03/21	1	14.50	0	0.00	14.55	1	16,201	0.01%
2018/03/19	0	0.00	0	14.50	14.50	0	16,415	0.00%
2018/03/16	17	14.31	0	0.00	14.35	17	16,305	0.10%
2018/03/15	7	14.40	0	0.00	14.40	7	16,103	0.04%
2018/03/14	0	0.00	40	14.25	14.40	-40	16,117	-0.25%
2018/03/13	0	0.00	1.5	14.15	14.20	-1.5	16,075	-0.01%
2018/03/12	0	0.00	1	14.05	14.10	-1	16,091	-0.01%
2018/03/08	0	0.00	4	13.95	13.95	-4	16,248	-0.02%
2018/03/05	2	14.00	0	0.00	13.95	2	17,297	0.01%
2018/03/02	0.6	14.05	0	0.00	14.00	0.6	17,291	0.00%
2018/03/01	0	0.00	20	14.15	14.15	-20	17,253	-0.12%
2018/02/27	4	14.18	0	0.00	14.20	4	17,216	0.02%
2018/02/26	6	14.10	10	14.15	14.10	-4	17,084	-0.02%
2018/02/22	1	13.90	0	0.00	13.90	1	17,347	0.01%
2018/02/12	1	13.75	0	0.00	13.70	1	17,653	0.01%
2018/02/07	1	13.85	5	13.85	13.50	-4	17,154	-0.02%
2018/02/06	17	13.65	0	0.00	13.45	17	16,510	0.10%
2018/02/05	3	14.32	0	0.00	14.30	3	15,559	0.02%
2018/01/29	0	0.00	41.3	14.75	14.75	-41.3	15,281	-0.27%
2018/01/26	0	0.00	2	14.80	14.75	-2	15,180	-0.01%
2018/01/24	2	14.65	0	0.00	14.70	2	14,936	0.01%
2018/01/23	0.5	14.70	0	0.00	14.75	0.5	14,840	0.00%
2018/01/22	0	0.00	9	14.78	14.80	-9	14,771	-0.06%
2018/01/18	0	0.00	50	14.78	14.75	-50	14,634	-0.34%
2018/01/17	0	0.00	100	14.63	14.65	-100	14,314	-0.70%
2018/01/16	5	14.50	0	0.00	14.60	5	14,070	0.04%
2018/01/11	0.2	14.50	0	0.00	14.55	0.2	13,779	0.00%
2018/01/10	5	14.55	0.8	14.50	14.55	4.2	13,873	0.03%
2018/01/09	1	14.45	50	14.50	14.50	-49	13,695	-0.36%
2018/01/08	0	0.00	130	14.35	14.40	-130	13,508	-0.96%	大賣/鉅額交易
2018/01/05	0.2	14.10	11	14.15	14.20	-10.8	13,336	-0.08%
2018/01/04	0.6	14.00	10	14.05	14.05	-9.4	13,532	-0.07%
2018/01/03	0	0.00	30	14.10	14.10	-30	13,634	-0.22%
2018/01/02	1.2	13.99	51	13.90	14.00	-49.8	13,521	-0.37%