台新金 (2887)-凱基-中港券商分點個股進出

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
18.50
漲跌
▼0.20
漲幅
-1.07%
成交量
12,724張
產業
上市金融類股▼0.63%
1893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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	5.1	18.56	11	18.55	18.50	-5.9	17,114	-0.03%
2024/05/08	0	0.00	26	18.60	18.70	-26	17,073	-0.15%
2024/05/07	54	18.65	10	18.60	18.70	44	17,091	0.26%
2024/05/06	22.5	18.74	34.6	18.54	18.80	-12.1	16,864	-0.07%
2024/05/03	25.6	18.43	4	18.31	18.35	21.7	16,341	0.13%
2024/05/02	11	18.09	0	0.00	18.05	11	15,614	0.07%
2024/04/30	64	18.03	5	18.05	17.95	59	15,503	0.38%
2024/04/29	103	17.95	4	17.99	17.85	99	15,211	0.65%	大買/
2024/04/26	33	17.70	8.4	17.65	17.60	24.6	14,926	0.16%
2024/04/25	5	17.52	0	0.00	17.45	5	15,025	0.03%
2024/04/24	13	17.70	3.5	17.74	17.65	9.5	15,211	0.06%
2024/04/23	2	17.70	12.7	17.67	17.70	-10.7	15,631	-0.07%
2024/04/22	0	0.00	16	17.60	17.65	-16	15,962	-0.10%
2024/04/19	20.3	17.33	99	17.30	17.35	-78.7	15,924	-0.49%
2024/04/18	0.2	17.65	0	0.00	17.60	0.2	15,600	0.00%
2024/04/17	8.1	17.53	0	0.00	17.55	8.1	15,465	0.05%
2024/04/16	13.4	17.50	4.1	17.50	17.40	9.3	15,357	0.06%
2024/04/15	6	17.86	23.9	17.86	17.85	-17.9	14,865	-0.12%
2024/04/12	17.4	17.93	7	17.91	17.90	10.4	14,797	0.07%
2024/04/11	3	18.00	16	18.00	18.00	-13	14,551	-0.09%
2024/04/10	2.2	18.10	10.5	18.10	18.10	-8.3	14,512	-0.06%
2024/04/09	4.1	18.17	4.9	18.10	18.10	-0.8	14,490	-0.01%
2024/04/08	4.4	18.05	12.5	18.06	18.05	-8.1	14,371	-0.06%
2024/04/03	10.3	17.95	1	18.00	17.90	9.3	14,267	0.07%
2024/04/02	0.2	18.05	3	18.05	18.05	-2.8	14,268	-0.02%
2024/04/01	0	0.00	3	18.05	18.05	-3	14,313	-0.02%
2024/03/29	0.1	18.00	1	18.05	18.00	-0.9	14,282	-0.01%
2024/03/28	0	0.00	1	18.05	17.95	-1	14,097	-0.01%
2024/03/26	0	0.00	5.6	18.04	18.05	-5.6	14,045	-0.04%
2024/03/25	13.1	18.00	5	18.00	17.95	8.1	14,023	0.06%
2024/03/22	10.3	18.05	2	18.00	18.05	8.3	14,188	0.06%
2024/03/21	1.2	18.04	3.2	18.00	18.05	-2	14,184	-0.01%
2024/03/20	0	0.00	12	17.91	17.85	-12	14,344	-0.08%
2024/03/19	17	17.90	22	17.95	17.90	-5	14,461	-0.03%
2024/03/18	3	18.08	8.4	18.10	18.10	-5.4	14,282	-0.04%
2024/03/15	11.3	18.05	0	0.00	18.15	11.3	14,187	0.08%
2024/03/14	15.1	18.10	20	18.13	18.20	-4.9	13,639	-0.04%
2024/03/13	20	17.88	0	0.00	17.95	20	13,230	0.15%
2024/03/12	0.6	17.86	10	17.90	17.90	-9.4	13,031	-0.07%
2024/03/11	10	17.90	5	17.75	17.80	5	12,987	0.04%
2024/03/08	6	17.75	0	0.00	17.85	6	12,960	0.05%
2024/03/07	0	0.00	17.7	17.66	17.70	-17.7	12,762	-0.14%
2024/03/06	9	17.62	6.2	17.70	17.70	2.8	12,726	0.02%
2024/03/05	5.3	17.36	1.2	17.36	17.30	4.1	12,922	0.03%
2024/03/04	4	17.35	0	0.00	17.35	4	12,936	0.03%
2024/03/01	4.5	17.36	2.9	17.40	17.35	1.6	13,014	0.01%
2024/02/29	55.1	17.30	11	17.30	17.40	44.1	12,970	0.34%
2024/02/27	12.2	17.34	0	0.00	17.25	12.2	12,722	0.10%
2024/02/26	0	17.35	6	17.25	17.25	-6	12,521	-0.05%
2024/02/23	6.5	17.35	0	0.00	17.30	6.5	12,491	0.05%
2024/02/22	0	0.00	1	17.40	17.40	-1	12,768	-0.01%
2024/02/20	1.6	17.35	2.4	17.31	17.35	-0.8	12,877	-0.01%
2024/02/19	4.3	17.30	2.5	17.30	17.35	1.9	12,892	0.01%
2024/02/16	5.8	17.16	10	17.20	17.15	-4.2	13,054	-0.03%
2024/02/15	3	17.17	0	0.00	17.15	3	12,978	0.02%
2024/02/05	20	17.12	4	17.10	17.10	16	12,700	0.13%
2024/02/02	3.5	17.19	0	17.25	17.20	3.5	12,592	0.03%
2024/02/01	2.1	17.25	45	17.23	17.25	-42.9	12,547	-0.34%
2024/01/31	5.2	17.17	0	0.00	17.15	5.2	12,472	0.04%
2024/01/30	2.4	17.17	0.1	17.25	17.15	2.2	12,405	0.02%
2024/01/29	2	17.40	3.8	17.39	17.35	-1.8	12,384	-0.01%
2024/01/26	8.4	17.34	0	0.00	17.40	8.4	12,414	0.07%
2024/01/25	5	17.24	0	0.00	17.20	5	12,448	0.04%
2024/01/24	1.9	17.22	0	0.00	17.20	1.9	12,455	0.02%
2024/01/22	29.1	17.02	0	0.00	17.00	29.1	12,592	0.23%
2024/01/19	27	17.00	0	0.00	17.10	27	12,352	0.22%
2024/01/18	26	17.00	16	17.05	17.00	10	12,316	0.08%
2024/01/17	47.3	17.14	0	0.00	17.00	47.3	12,096	0.39%
2024/01/16	43.3	17.42	0	0.00	17.30	43.3	11,685	0.37%
2024/01/15	3.6	17.69	0	0.00	17.60	3.6	11,373	0.03%
2024/01/12	1.1	17.65	0	0.00	17.65	1.1	11,592	0.01%
2024/01/11	0	0.00	2	17.84	17.80	-2	11,521	-0.02%
2024/01/10	34	17.80	0	0.00	17.80	34	11,572	0.29%
2024/01/09	1.1	17.90	0	0.00	17.85	1.1	11,616	0.01%
2024/01/08	0	0.00	1.3	17.95	17.95	-1.3	11,642	-0.01%
2024/01/05	0	0.00	0.4	18.00	17.85	-0.4	11,664	0.00%
2024/01/04	1.1	17.85	0	0.00	17.85	1.1	11,833	0.01%
2024/01/03	2.1	17.85	0.1	17.90	17.85	2	12,183	0.02%
2024/01/02	10	17.99	0.7	18.09	18.05	9.3	12,114	0.08%
2023/12/29	2	18.00	0	0.00	18.10	2	12,174	0.02%
2023/12/28	0	0.00	7.7	18.09	18.10	-7.7	12,355	-0.06%
2023/12/27	0	0.00	1.2	17.99	17.95	-1.2	12,236	-0.01%
2023/12/26	5	17.89	0	0.00	17.90	5	12,182	0.04%
2023/12/25	0.2	17.80	19	17.80	17.80	-18.8	12,226	-0.15%
2023/12/22	0.1	17.80	0.4	17.80	17.75	-0.3	12,341	0.00%
2023/12/21	3.2	17.74	2.5	17.79	17.75	0.7	12,393	0.01%
2023/12/20	3.2	17.78	2.3	17.80	17.70	0.9	12,352	0.01%
2023/12/19	3.9	17.76	6	17.76	17.75	-2.1	12,298	-0.02%
2023/12/18	3.1	17.85	0	0.00	17.85	3.1	12,356	0.02%
2023/12/15	7.4	17.95	0	0.00	17.85	7.4	12,346	0.06%
2023/12/14	4.1	18.03	2.6	18.01	18.10	1.5	11,974	0.01%
2023/12/13	2.3	17.93	11.2	17.94	17.95	-8.9	11,809	-0.08%
2023/12/12	2	17.98	12.3	17.96	18.00	-10.3	12,162	-0.08%
2023/12/11	6	17.95	1	18.00	18.00	5	12,318	0.04%
2023/12/08	6	17.91	0	0.00	17.90	6	12,307	0.05%
2023/12/07	5.1	17.91	9.8	17.99	18.00	-4.7	12,294	-0.04%
2023/12/06	0.1	18.00	0	0.00	18.00	0.1	12,337	0.00%
2023/12/05	3	17.90	9.3	18.00	17.90	-6.3	12,315	-0.05%
2023/12/04	2	18.03	1.3	18.05	18.00	0.7	12,347	0.01%
2023/12/01	10	18.08	1.3	18.10	18.00	8.7	12,427	0.07%
2023/11/30	0	18.10	34.2	18.06	18.30	-34.2	12,330	-0.28%
2023/11/29	11.6	18.10	0	0.00	18.05	11.6	11,815	0.10%
2023/11/28	3.4	18.15	9.2	18.09	18.15	-5.8	11,684	-0.05%
2023/11/27	1	18.05	1.1	18.06	18.05	-0.1	11,840	0.00%
2023/11/24	3	18.03	0	0.00	18.10	3	11,906	0.03%
2023/11/22	10	18.18	11	18.15	18.10	-1	12,042	-0.01%
2023/11/21	0.3	18.20	36	18.19	18.30	-35.7	12,090	-0.30%
2023/11/20	3	18.00	7.1	18.00	18.05	-4.1	11,794	-0.03%
2023/11/17	2.6	18.09	11	18.10	18.00	-8.4	11,754	-0.07%
2023/11/16	1.1	18.00	13.9	18.03	18.05	-12.8	11,635	-0.11%
2023/11/15	0.1	17.95	7.1	18.00	18.00	-7	11,566	-0.06%
2023/11/14	0	0.00	15	17.80	17.85	-15	11,403	-0.13%
2023/11/13	0	17.75	0	0.00	17.80	0	11,644	0.00%
2023/11/10	3.7	17.75	0	0.00	17.70	3.7	11,971	0.03%
2023/11/09	0	17.80	0	0.00	17.75	0	12,118	0.00%
2023/11/08	0	0.00	6	17.80	17.85	-6	12,371	-0.05%
2023/11/07	0	0.00	3	17.80	17.80	-3	12,486	-0.02%
2023/11/06	0.1	17.85	1.4	17.85	17.85	-1.3	12,560	-0.01%
2023/11/03	0	0.00	2.4	17.61	17.65	-2.4	12,458	-0.02%
2023/11/02	0.3	17.50	1.5	17.56	17.55	-1.2	12,514	-0.01%
2023/11/01	2	17.28	2.4	17.20	17.25	-0.4	12,486	0.00%
2023/10/31	2.2	17.27	3	17.25	17.25	-0.9	12,588	-0.01%
2023/10/30	6.3	17.30	17	17.29	17.35	-10.7	12,795	-0.08%
2023/10/27	2	17.48	0	0.00	17.45	2	12,687	0.02%
2023/10/26	3.3	17.46	0	17.50	17.40	3.3	12,998	0.03%
2023/10/25	3	17.55	2	17.60	17.60	1	13,029	0.01%
2023/10/24	2.5	17.52	0.5	17.55	17.60	2.1	13,323	0.02%
2023/10/23	1.4	17.61	8	17.60	17.60	-6.6	13,889	-0.05%
2023/10/20	6.3	17.60	9	17.58	17.75	-2.7	14,553	-0.02%
2023/10/19	0.1	17.90	0	0.00	17.80	0.1	14,648	0.00%
2023/10/18	1	17.80	12	17.83	17.90	-11	14,787	-0.07%
2023/10/17	4.7	17.85	0	0.00	17.85	4.7	14,959	0.03%
2023/10/16	0	0.00	17	17.85	17.90	-17	15,150	-0.11%
2023/10/13	20	17.90	0.2	17.95	17.90	19.8	15,439	0.13%
2023/10/12	1	18.00	12.1	17.99	18.00	-11.1	15,603	-0.07%
2023/10/11	6.8	17.78	9	17.79	17.80	-2.2	15,620	-0.01%
2023/10/06	0	0.00	1	17.85	17.75	-1	15,340	-0.01%
2023/10/05	2	17.65	4	17.70	17.65	-2	15,440	-0.01%
2023/10/04	18.7	17.56	0	0.00	17.60	18.7	15,467	0.12%
2023/10/03	2	17.78	0	0.00	17.80	2	15,401	0.01%
2023/10/02	9.1	17.85	0	0.00	17.85	9.1	15,831	0.06%
2023/09/28	0.5	17.90	0	0.00	17.90	0.5	16,289	0.00%
2023/09/27	2	17.80	0	0.00	17.90	2	16,292	0.01%
2023/09/26	17.6	17.84	1.1	17.81	17.80	16.5	16,234	0.10%
2023/09/25	2	17.85	0	0.00	17.85	2	16,194	0.01%
2023/09/22	1	17.80	0	0.00	17.75	1	16,425	0.01%
2023/09/21	11.6	17.79	0	0.00	17.80	11.6	16,478	0.07%
2023/09/20	0	0.00	2.1	18.00	18.00	-2.1	16,294	-0.01%
2023/09/19	1.2	18.11	0.1	18.15	18.10	1.1	16,307	0.01%
2023/09/18	3.1	18.12	2.4	18.21	18.20	0.7	16,455	0.00%
2023/09/15	0	0.00	3.4	18.16	18.30	-3.4	16,608	-0.02%
2023/09/14	6.1	17.96	9	17.85	18.15	-2.9	16,338	-0.02%
2023/09/13	3	17.80	1	17.85	17.80	2	16,301	0.01%
2023/09/12	2	17.80	10.1	17.78	17.85	-8.1	16,570	-0.05%
2023/09/08	0	0.00	2	17.75	17.75	-2	16,706	-0.01%
2023/09/07	5	17.76	5	17.75	17.75	0	16,902	0.00%
2023/09/06	3.7	17.89	0	0.00	17.85	3.7	17,075	0.02%
2023/09/05	1.6	18.02	6	18.00	17.95	-4.4	17,214	-0.03%
2023/09/04	5.1	18.03	1	18.05	18.00	4.1	17,298	0.02%
2023/09/01	0	0.00	9	18.01	17.90	-9	17,433	-0.05%
2023/08/31	18	17.94	2	18.10	17.80	16	17,611	0.09%
2023/08/30	0.5	18.07	1.3	18.10	18.05	-0.8	17,572	0.00%
2023/08/29	11.3	17.91	1.1	18.00	17.95	10.2	17,659	0.06%
2023/08/28	2.4	17.83	3.1	17.84	17.80	-0.6	17,779	0.00%
2023/08/25	39.7	17.76	1.3	17.85	17.75	38.4	18,306	0.21%
2023/08/24	0.1	17.85	0	0.00	17.80	0.1	18,424	0.00%
2023/08/23	5	17.82	4	17.78	17.75	1	18,420	0.01%
2023/08/22	1	17.80	2	17.85	17.80	-1	18,493	-0.01%
2023/08/21	4	17.76	0	0.00	17.80	4	18,684	0.02%
2023/08/18	3.9	17.67	0	0.00	17.65	3.9	18,774	0.02%
2023/08/17	27.5	17.41	3	17.50	17.60	24.5	18,912	0.13%
2023/08/16	2.9	17.64	4	17.70	17.65	-1.1	18,805	-0.01%
2023/08/15	2.1	17.91	0	0.00	17.90	2.1	18,815	0.01%
2023/08/14	1	18.05	0	0.00	18.10	1	18,946	0.01%
2023/08/11	2	18.30	1	18.40	18.35	1	19,084	0.01%
2023/08/10	1	18.25	2	18.20	18.20	-1	19,166	-0.01%
2023/08/09	3.1	18.30	24	18.26	18.30	-20.9	19,246	-0.11%
2023/08/08	3	18.18	2	18.30	18.15	1	19,430	0.00%
2023/08/07	0	0.00	1	18.25	18.30	-1	19,599	-0.01%
2023/08/04	6.8	18.25	0.2	18.25	18.20	6.6	19,726	0.03%
2023/08/02	25	18.26	25	18.19	18.20	0	19,825	0.00%
2023/08/01	10.2	18.25	3.1	18.29	18.35	7.1	20,109	0.04%
2023/07/31	3.7	18.27	1	18.25	18.25	2.7	20,128	0.01%
2023/07/28	1	18.30	1	18.30	18.30	0	19,804	0.00%
2023/07/27	50.3	18.30	5	18.36	18.35	45.3	19,669	0.23%
2023/07/26	13.1	18.40	16	18.33	18.40	-2.9	19,388	-0.02%
2023/07/25	17.1	19.25	50	19.30	19.30	-32.9	18,844	-0.17%
2023/07/24	48	19.15	0	0.00	19.15	48	18,061	0.27%
2023/07/21	1	19.25	5.1	19.25	19.25	-4.1	17,763	-0.02%
2023/07/20	0.1	19.30	52	19.35	19.35	-52	17,628	-0.29%
2023/07/19	1.4	19.34	0.1	19.40	19.25	1.3	17,394	0.01%
2023/07/18	14	19.39	17.5	19.36	19.40	-3.5	17,223	-0.02%
2023/07/17	8.2	19.13	10	19.18	19.20	-1.9	16,966	-0.01%
2023/07/14	8	18.97	21.7	18.97	19.05	-13.7	16,817	-0.08%
2023/07/13	2.3	18.91	3	18.93	18.85	-0.8	16,762	0.00%
2023/07/12	5.1	18.80	6.1	18.80	18.85	-1	16,749	-0.01%
2023/07/11	0	0.00	60.4	18.70	18.85	-60.4	16,703	-0.36%
2023/07/10	12	18.43	10.3	18.40	18.35	1.8	16,760	0.01%
2023/07/07	16.6	18.20	0.4	18.30	18.25	16.2	16,722	0.10%
2023/07/06	75.9	18.52	0	0.00	18.50	75.9	16,296	0.47%
2023/07/05	6	18.91	3	18.90	18.90	3	15,851	0.02%
2023/07/04	28	18.95	4	18.95	18.90	24	15,812	0.15%
2023/07/03	1	18.90	2.3	18.96	19.00	-1.3	15,921	-0.01%
2023/06/30	11.4	18.91	42.1	18.90	18.90	-30.7	16,122	-0.19%
2023/06/29	1	18.95	1	19.00	19.00	0	15,940	0.00%
2023/06/28	1	19.05	0	0.00	19.05	1	15,971	0.01%
2023/06/27	0.1	19.15	0	0.00	19.10	0.1	15,953	0.00%
2023/06/26	23.5	19.19	2.5	19.16	19.15	21	15,913	0.13%
2023/06/21	2	19.10	31.1	19.10	19.15	-29.1	15,828	-0.18%
2023/06/20	0.7	19.00	1	18.90	19.00	-0.3	15,758	0.00%
2023/06/19	18.6	18.90	60	18.90	18.90	-41.4	15,734	-0.26%
2023/06/16	1	19.00	8	18.95	19.00	-7	15,604	-0.04%
2023/06/15	2	19.00	5	19.00	19.00	-3	15,277	-0.02%
2023/06/14	20	18.95	11	19.05	19.10	9	15,328	0.06%
2023/06/13	19.3	18.97	0.1	19.00	19.00	19.2	15,594	0.12%
2023/06/12	6	19.00	3.9	19.21	19.00	2.1	15,505	0.01%
2023/06/09	8	18.85	54.3	19.09	19.05	-46.3	15,373	-0.30%
2023/06/08	0	0.00	12.5	18.75	18.85	-12.5	15,354	-0.08%
2023/06/07	1.3	18.71	2.3	18.70	18.80	-1	15,447	-0.01%
2023/06/06	1	18.60	4	18.70	18.65	-3	15,425	-0.02%
2023/06/05	0	0.00	56.3	18.70	18.65	-56.3	15,289	-0.37%
2023/06/02	2	18.38	5	18.40	18.45	-3	14,997	-0.02%
2023/06/01	31.1	18.39	0.1	18.40	18.35	31	14,973	0.21%
2023/05/31	2	18.45	3	18.45	18.35	-1	14,857	-0.01%
2023/05/30	0.2	18.43	6.1	18.43	18.45	-5.9	14,350	-0.04%
2023/05/29	2	18.45	1.2	18.40	18.40	0.8	14,320	0.01%
2023/05/26	6.1	18.29	191.5	18.40	18.35	-185.4	14,433	-1.28%	大賣/鉅額交易
2023/05/25	5.9	18.40	3	18.35	18.35	2.9	14,407	0.02%
2023/05/23	2	18.75	0	0.00	18.75	2	14,269	0.01%
2023/05/22	3.3	18.52	10.6	18.45	18.55	-7.3	14,224	-0.05%
2023/05/19	1	18.35	5.5	18.40	18.45	-4.5	14,108	-0.03%
2023/05/18	5	18.42	9.2	18.48	18.45	-4.2	13,810	-0.03%
2023/05/17	3.4	18.44	2.7	18.41	18.50	0.7	13,565	0.00%
2023/05/16	0	18.20	8.2	18.34	18.40	-8.1	13,236	-0.06%
2023/05/15	2.1	18.17	2.4	18.13	18.15	-0.3	13,112	0.00%
2023/05/12	37	18.26	36.4	18.30	18.25	0.6	12,994	0.00%
2023/05/11	0	0.00	52.3	18.30	18.30	-52.3	12,811	-0.41%
2023/05/10	6	18.07	1	18.15	18.10	5	12,569	0.04%
2023/05/09	22	17.92	16	18.00	18.05	6	12,450	0.05%
2023/05/08	9.6	18.00	51.7	18.15	17.95	-42.1	12,451	-0.34%
2023/05/05	2	17.55	0.4	17.45	17.55	1.6	11,896	0.01%
2023/05/03	0.1	17.30	1	17.30	17.30	-0.9	12,121	-0.01%
2023/05/02	7.4	17.30	12	17.27	17.35	-4.6	12,515	-0.04%
2023/04/28	0	0.00	3.3	17.25	17.30	-3.3	13,234	-0.02%
2023/04/27	0.1	17.20	3	17.20	17.20	-2.9	13,202	-0.02%
2023/04/26	1	17.20	0.2	17.15	17.25	0.8	13,306	0.01%
2023/04/25	0	0.00	2	17.10	17.10	-2	13,272	-0.02%
2023/04/24	0	0.00	0.1	17.20	17.20	-0.1	13,242	0.00%
2023/04/21	2.1	17.05	43	17.10	17.15	-40.9	13,345	-0.31%
2023/04/20	0.2	17.00	10	16.98	17.05	-9.9	13,389	-0.07%
2023/04/19	0	17.25	1.4	17.30	17.15	-1.4	13,584	-0.01%
2023/04/18	24	17.16	31	17.20	17.25	-7	13,559	-0.05%
2023/04/17	0.4	17.18	6.2	17.20	17.20	-5.8	13,584	-0.04%
2023/04/14	0	0.00	15.2	17.10	17.15	-15.2	13,573	-0.11%
2023/04/13	1.3	17.09	10.3	17.03	17.10	-9.1	13,492	-0.07%
2023/04/12	4.3	16.87	1.1	16.85	16.95	3.2	13,471	0.02%
2023/04/11	0.1	16.80	0.1	16.75	16.80	-0.1	13,485	0.00%
2023/04/10	1.8	16.67	0.4	16.80	16.70	1.4	13,434	0.01%
2023/04/07	41	16.60	0	0.00	16.65	41	13,413	0.31%
2023/04/06	2.2	16.65	1	16.60	16.65	1.2	13,351	0.01%
2023/03/31	0	0.00	9.9	16.57	16.60	-9.9	13,222	-0.08%
2023/03/30	1	16.35	0	0.00	16.40	1	13,032	0.01%
2023/03/29	0	0.00	5.5	16.40	16.40	-5.5	12,965	-0.04%
2023/03/28	1	16.45	6.3	16.44	16.40	-5.3	12,936	-0.04%
2023/03/27	3	16.40	2.5	16.45	16.45	0.5	13,154	0.00%
2023/03/24	0	0.00	5.4	16.41	16.50	-5.4	13,338	-0.04%
2023/03/23	0.4	16.50	36.4	16.46	16.50	-36	13,318	-0.27%
2023/03/21	5	16.05	10	16.15	16.05	-5	13,431	-0.04%
2023/03/20	1.4	16.00	0	0.00	15.95	1.4	13,557	0.01%
2023/03/17	11.7	15.76	12.7	15.96	16.00	-1	13,642	-0.01%
2023/03/16	8.7	15.64	1,435	15.56	15.60	-1,426.3	13,590	-10.49%	大賣/鉅額交易
2023/03/15	16.2	16.06	7	15.90	15.85	9.2	13,437	0.07%
2023/03/14	1	15.85	0	0.00	15.85	1	13,466	0.01%
2023/03/13	3	15.88	0	0.00	16.15	3	13,336	0.02%
2023/03/10	6.3	16.16	0	0.00	16.15	6.3	13,157	0.05%
2023/03/09	4.8	16.42	0	0.00	16.45	4.8	13,143	0.04%
2023/03/08	2.4	16.45	13	16.45	16.50	-10.6	13,735	-0.08%
2023/03/07	0	0.00	41.7	16.44	16.50	-41.7	13,888	-0.30%
2023/03/06	1.7	16.35	4	16.30	16.40	-2.3	14,024	-0.02%
2023/03/03	1	16.25	6	16.30	16.30	-5	14,048	-0.04%
2023/03/02	0.6	16.35	2	16.35	16.35	-1.4	14,129	-0.01%
2023/03/01	1.1	16.40	7	16.34	16.35	-6	14,146	-0.04%
2023/02/24	1	16.45	11	16.59	16.45	-10	14,069	-0.07%
2023/02/23	2.1	16.45	1	16.60	16.55	1.1	13,957	0.01%
2023/02/22	1.5	16.45	4	16.53	16.55	-2.5	13,983	-0.02%
2023/02/21	0	0.00	15.2	16.50	16.55	-15.2	13,997	-0.11%
2023/02/20	2.3	16.56	1	16.60	16.60	1.3	14,097	0.01%
2023/02/17	0	0.00	21	16.33	16.40	-21	14,088	-0.15%
2023/02/16	2	16.28	0	16.30	16.25	2	14,384	0.01%
2023/02/15	0.1	16.30	0	0.00	16.25	0.1	14,727	0.00%
2023/02/14	6	16.40	16.2	16.33	16.35	-10.2	14,756	-0.07%
2023/02/13	2.1	16.15	0	0.00	16.30	2.1	14,931	0.01%
2023/02/10	1	16.20	1	16.10	16.15	0	14,936	0.00%
2023/02/09	103	16.20	1.9	16.19	16.20	101.1	15,105	0.67%	大買/鉅額交易
2023/02/08	2.8	16.11	0	0.00	16.10	2.8	15,129	0.02%
2023/02/07	2.3	16.13	0	0.00	16.10	2.3	15,186	0.02%
2023/02/06	12	16.15	0	0.00	16.15	12	15,170	0.08%
2023/02/03	0.5	16.30	0	0.00	16.30	0.5	15,075	0.00%
2023/02/02	2.4	16.24	21.1	16.25	16.25	-18.7	15,352	-0.12%
2023/02/01	2.6	16.16	4.1	16.18	16.25	-1.5	15,289	-0.01%
2023/01/31	20.2	16.39	1	16.30	16.25	19.1	15,294	0.13%
2023/01/30	14.5	16.03	43.8	16.14	16.70	-29.3	15,051	-0.19%
2023/01/17	3	15.80	8.4	15.83	15.80	-5.4	14,385	-0.04%
2023/01/16	1	15.70	27.2	15.76	15.80	-26.2	14,411	-0.18%
2023/01/13	1.5	15.72	0.5	15.70	15.70	1	14,392	0.01%
2023/01/12	0	15.55	0	0.00	15.55	0	14,962	0.00%
2023/01/11	3	15.65	27.3	15.65	15.60	-24.3	15,264	-0.16%
2023/01/10	0	0.00	8.5	15.57	15.70	-8.5	15,273	-0.06%
2023/01/09	2.1	15.62	1.4	15.64	15.65	0.6	15,354	0.00%
2023/01/06	1.3	15.41	3.9	15.40	15.35	-2.6	15,292	-0.02%
2023/01/05	1	15.40	2	15.30	15.40	-1	15,567	-0.01%
2023/01/03	1	14.95	0	0.00	15.10	1	15,843	0.01%
2022/12/30	3.8	15.18	1.2	15.23	15.10	2.5	15,943	0.02%
2022/12/29	1	14.95	0	0.00	15.05	1	15,880	0.01%
2022/12/28	3	15.08	0	0.00	15.05	3	15,941	0.02%
2022/12/27	0	0.00	13	15.20	15.20	-13	16,150	-0.08%
2022/12/23	8	15.13	1	15.15	15.20	7	16,666	0.04%
2022/12/22	0.1	15.05	74.3	15.20	15.20	-74.2	17,096	-0.43%
2022/12/21	1.1	14.95	0	0.00	15.05	1.1	17,462	0.01%
2022/12/20	5	15.02	0	15.00	15.00	5	17,669	0.03%
2022/12/19	0	0.00	2	15.20	15.25	-2	17,914	-0.01%
2022/12/16	6	14.93	1	15.10	15.00	5	17,808	0.03%
2022/12/15	6	15.00	0	0.00	15.10	6	17,895	0.03%
2022/12/14	0	0.00	2	15.10	15.10	-2	18,180	-0.01%
2022/12/13	0.1	14.95	0	0.00	14.95	0.1	18,267	0.00%
2022/12/12	0.5	14.90	0.1	15.00	14.90	0.4	18,118	0.00%
2022/12/09	0.5	15.01	8	15.00	15.05	-7.5	18,529	-0.04%
2022/12/08	2	14.88	0	0.00	14.80	2	18,594	0.01%
2022/12/07	2	15.05	15	15.05	15.10	-13	18,646	-0.07%
2022/12/06	9.1	14.85	0	0.00	14.65	9.1	18,482	0.05%
2022/12/05	7	14.95	13.2	14.97	14.85	-6.2	18,487	-0.03%
2022/12/02	4.1	14.90	0	0.00	14.90	4.1	18,794	0.02%
2022/12/01	2	15.05	5.1	15.07	15.10	-3.1	19,241	-0.02%
2022/11/30	0	0.00	8.5	15.11	15.15	-8.5	19,201	-0.04%
2022/11/29	0.5	14.90	11.4	14.92	15.00	-10.9	18,666	-0.06%
2022/11/28	9	14.62	0	0.00	14.65	9	18,704	0.05%
2022/11/25	1.1	14.76	1	14.75	14.85	0.1	18,893	0.00%
2022/11/24	0.4	14.65	0	0.00	14.80	0.4	19,300	0.00%
2022/11/23	2.4	14.66	1.4	14.68	14.70	1	19,416	0.01%
2022/11/22	2.2	14.56	0	0.00	14.60	2.2	19,824	0.01%
2022/11/21	1	14.45	11	14.45	14.60	-10	20,125	-0.05%
2022/11/18	1.5	14.40	3	14.40	14.45	-1.5	20,390	-0.01%
2022/11/17	1.6	14.58	1	14.55	14.55	0.6	21,325	0.00%
2022/11/16	2	14.70	20.5	14.63	14.80	-18.5	22,042	-0.08%
2022/11/15	4.1	14.80	19.4	14.80	14.85	-15.3	22,522	-0.07%
2022/11/14	10.4	14.77	0.2	14.85	14.80	10.2	22,841	0.04%
2022/11/11	2	14.57	18.7	14.44	14.60	-16.7	22,820	-0.07%
2022/11/10	4.2	14.06	1.5	14.00	14.10	2.7	22,817	0.01%
2022/11/09	15	14.10	1.2	13.93	14.15	13.8	23,053	0.06%
2022/11/08	7	13.70	0.2	13.75	13.75	6.8	23,175	0.03%
2022/11/07	0	0.00	3.1	13.51	13.65	-3.1	23,406	-0.01%
2022/11/04	2.2	13.11	3	13.22	13.35	-0.8	23,794	0.00%
2022/11/03	2	13.30	0	0.00	13.25	2	24,133	0.01%
2022/11/02	5	13.49	43	13.50	13.45	-38	24,217	-0.16%
2022/11/01	2	13.52	0	0.00	13.55	2	24,270	0.01%
2022/10/31	2	13.25	0	0.00	13.25	2	24,335	0.01%
2022/10/28	2	13.60	0	0.00	13.45	2	24,113	0.01%
2022/10/27	4.9	13.63	0.1	13.60	13.55	4.8	24,223	0.02%
2022/10/26	2	13.30	1.5	13.40	13.40	0.6	24,269	0.00%
2022/10/25	1	13.00	3	13.07	13.10	-2	24,242	-0.01%
2022/10/24	14.1	13.08	56	13.01	13.00	-41.9	24,566	-0.17%
2022/10/21	1.9	12.89	1.2	12.99	12.90	0.7	24,630	0.00%
2022/10/20	38.4	12.55	25.3	12.71	12.85	13.1	24,599	0.05%
2022/10/19	70.8	12.88	0	0.00	12.90	70.8	24,090	0.29%
2022/10/18	0.3	13.10	54.2	13.09	13.10	-53.9	23,905	-0.23%
2022/10/17	12.2	12.84	25	12.70	12.85	-12.8	24,135	-0.05%
2022/10/14	79	13.02	12	13.05	12.90	67	24,079	0.28%
2022/10/13	14.1	12.98	1	13.15	12.90	13.1	24,098	0.05%
2022/10/12	10.9	13.23	19.6	13.32	13.30	-8.7	23,841	-0.04%
2022/10/11	24.7	13.36	6	13.37	13.25	18.7	23,892	0.08%
2022/10/07	3.2	13.68	1	13.75	13.75	2.2	23,849	0.01%
2022/10/06	15	13.65	0	13.75	13.70	15	23,806	0.06%
2022/10/05	2.2	13.70	57.2	13.70	13.65	-55.1	24,050	-0.23%
2022/10/04	57.2	13.46	20.2	13.60	13.55	37	24,312	0.15%
2022/10/03	16.4	13.55	1	13.46	13.45	15.3	24,314	0.06%
2022/09/30	4.8	13.74	1	13.80	13.70	3.8	24,186	0.02%
2022/09/29	2.7	13.85	8.4	13.84	13.85	-5.7	24,166	-0.02%
2022/09/28	20.9	13.75	9	13.73	13.65	11.9	23,981	0.05%
2022/09/27	13.2	13.99	7	14.14	13.95	6.2	23,638	0.03%
2022/09/26	11.5	14.07	14.3	14.13	14.00	-2.8	23,652	-0.01%
2022/09/23	0.2	14.45	11.5	14.38	14.35	-11.3	23,574	-0.05%
2022/09/22	29.4	14.39	14.3	14.38	14.35	15.1	23,803	0.06%
2022/09/21	29.5	14.71	3	14.67	14.65	26.5	23,808	0.11%
2022/09/20	75.1	14.85	3.3	14.92	14.80	71.8	23,553	0.30%
2022/09/19	25	14.90	3	14.90	14.85	22	23,552	0.09%
2022/09/16	19	14.82	1	14.85	14.80	18	23,689	0.08%
2022/09/15	2	15.00	2	15.03	15.00	0	23,446	0.00%
2022/09/14	13.2	14.91	0	0.00	14.85	13.2	23,465	0.06%
2022/09/13	8	15.14	53.7	15.15	15.10	-45.7	23,658	-0.19%
2022/09/12	3.2	15.09	10	15.15	15.15	-6.8	24,201	-0.03%
2022/09/08	8.2	14.90	9.2	15.05	15.05	-1	24,544	0.00%
2022/09/07	60.2	14.91	0	0.00	14.80	60.2	24,478	0.25%
2022/09/06	10	15.20	1	15.20	15.20	9	24,249	0.04%
2022/09/05	3.1	15.00	44.4	15.02	15.05	-41.3	24,503	-0.17%
2022/09/02	16.3	14.94	0	0.00	14.90	16.3	24,728	0.07%
2022/09/01	23.4	15.02	0	0.00	15.00	23.4	24,701	0.09%
2022/08/31	6.1	15.23	3	15.30	15.20	3.1	24,656	0.01%
2022/08/30	4.8	15.23	8.3	15.31	15.20	-3.5	24,212	-0.01%
2022/08/29	113	15.27	4	15.29	15.20	109	24,312	0.45%	大買/鉅額交易
2022/08/26	120.2	15.67	4	15.61	15.60	116.2	24,693	0.47%	大買/鉅額交易
2022/08/25	10	15.76	16.1	15.71	15.70	-6.1	24,386	-0.03%
2022/08/24	52.1	15.89	11	16.06	15.65	41.1	24,262	0.17%
2022/08/23	21.2	17.35	45.3	17.40	17.35	-24.1	23,854	-0.10%
2022/08/22	68.2	17.48	4.2	17.47	17.45	63.9	23,319	0.27%
2022/08/19	14	17.37	79	17.35	17.50	-65	22,893	-0.28%
2022/08/18	4	17.41	0	0.00	17.45	4	22,545	0.02%
2022/08/17	12	17.49	10.5	17.45	17.45	1.5	22,433	0.01%
2022/08/16	7	17.16	8.6	17.23	17.30	-1.6	22,203	-0.01%
2022/08/15	2	17.10	13.1	17.14	17.10	-11.1	22,193	-0.05%
2022/08/12	4	16.93	5	16.80	16.85	-1	22,125	0.00%
2022/08/11	77.3	16.90	9.9	16.79	16.90	67.4	22,181	0.30%
2022/08/10	14.2	16.33	1.2	16.41	16.45	13	21,960	0.06%
2022/08/09	3	15.87	2.4	15.95	15.90	0.6	21,795	0.00%
2022/08/08	6	15.85	4	15.90	15.90	2	21,931	0.01%
2022/08/05	1.7	15.85	0	0.00	15.80	1.7	22,464	0.01%
2022/08/04	6.2	15.58	0	0.00	15.60	6.2	23,163	0.03%
2022/08/03	12	15.60	0	0.00	15.65	12	23,404	0.05%
2022/08/02	1	15.65	3.8	15.65	15.75	-2.8	23,968	-0.01%
2022/08/01	12.7	15.71	2	15.73	15.80	10.7	24,602	0.04%
2022/07/29	4.5	15.69	0	0.00	15.70	4.5	25,403	0.02%
2022/07/28	2.1	15.60	3.1	15.75	15.70	-1	26,493	0.00%
2022/07/27	1	15.50	1.7	15.60	15.55	-0.7	26,527	0.00%
2022/07/26	2	15.50	9	15.55	15.55	-7	26,731	-0.03%
2022/07/25	6.8	15.57	5.4	15.67	15.60	1.4	26,854	0.01%
2022/07/22	7	15.33	37	15.35	15.60	-30	27,073	-0.11%
2022/07/21	7.4	15.20	4.6	15.25	15.35	2.8	27,178	0.01%
2022/07/20	19.9	15.24	20.4	15.33	15.15	-0.5	27,406	0.00%
2022/07/19	6.4	15.14	2	15.15	15.20	4.4	27,731	0.02%
2022/07/18	6.2	15.15	9.8	15.12	15.20	-3.6	28,028	-0.01%
2022/07/15	14.4	15.00	40	14.98	14.90	-25.7	28,254	-0.09%
2022/07/14	0.9	15.40	15.3	15.29	15.30	-14.5	28,332	-0.05%
2022/07/13	9	15.23	29.2	15.27	15.30	-20.2	28,635	-0.07%
2022/07/12	26.5	14.95	17	14.97	14.85	9.5	28,848	0.03%
2022/07/11	7.3	15.60	4	15.62	15.50	3.3	28,663	0.01%
2022/07/08	34.3	15.95	10	15.91	15.90	24.3	28,870	0.08%
2022/07/07	2.6	15.78	2.5	15.75	15.70	0.1	29,048	0.00%
2022/07/06	7	15.83	4.6	15.82	15.75	2.4	29,193	0.01%
2022/07/05	5.2	16.01	3	16.10	16.10	2.2	29,615	0.01%
2022/07/04	6.2	16.05	9.7	16.05	16.05	-3.5	29,922	-0.01%
2022/07/01	6.4	16.06	6	16.04	16.00	0.4	30,445	0.00%
2022/06/30	12.5	16.42	84	16.51	16.30	-71.5	30,994	-0.23%
2022/06/29	14	16.68	1	16.65	16.70	13	31,165	0.04%
2022/06/28	2	16.83	0	0.00	16.90	2	31,677	0.01%
2022/06/27	4	16.90	6.3	17.02	16.85	-2.3	31,978	-0.01%
2022/06/24	4.1	16.90	10.7	17.00	16.95	-6.6	31,837	-0.02%
2022/06/23	7.5	16.81	10.4	16.91	16.90	-2.9	31,775	-0.01%
2022/06/22	5	16.93	1	16.90	16.85	4	31,985	0.01%
2022/06/21	11.6	17.10	8	17.03	17.10	3.6	32,130	0.01%
2022/06/20	4	16.61	14.1	17.03	16.70	-10.1	32,505	-0.03%
2022/06/17	16.2	16.62	0	0.00	16.60	16.2	32,243	0.05%
2022/06/16	1	17.15	5.3	17.08	16.90	-4.3	31,909	-0.01%
2022/06/15	5	16.83	1	17.00	16.90	4	32,139	0.01%
2022/06/14	4.8	16.83	33	16.84	16.90	-28.3	32,268	-0.09%
2022/06/13	11.4	16.81	51.8	16.75	16.85	-40.4	32,212	-0.13%
2022/06/10	6.3	17.08	3	17.17	17.15	3.3	32,043	0.01%
2022/06/09	7.4	17.34	5	17.25	17.35	2.4	32,004	0.01%
2022/06/08	1.2	17.61	0	0.00	17.60	1.2	31,912	0.00%
2022/06/07	35.4	17.74	1.5	17.63	17.70	33.9	32,378	0.10%
2022/06/06	47.7	17.75	80.3	17.95	18.00	-32.6	32,415	-0.10%
2022/06/02	51	17.45	1	17.60	17.50	50	32,654	0.15%
2022/06/01	4.1	17.61	0	0.00	17.55	4.1	33,482	0.01%
2022/05/31	1.4	17.61	52.1	17.71	17.95	-50.7	33,658	-0.15%
2022/05/30	0	0.00	18.2	17.57	17.70	-18.2	33,382	-0.05%
2022/05/27	5.6	17.26	33.1	17.20	17.25	-27.5	33,334	-0.08%
2022/05/26	6.1	17.01	0	0.00	16.95	6.1	33,548	0.02%
2022/05/25	2	17.00	5	16.96	17.00	-3	34,266	-0.01%
2022/05/24	0	0.00	0.1	17.20	17.00	-0.1	34,984	0.00%
2022/05/23	2	16.85	10	17.15	17.05	-8	35,215	-0.02%
2022/05/20	1.3	17.07	4.9	17.12	17.05	-3.6	35,541	-0.01%
2022/05/19	66.6	16.76	2	16.80	16.80	64.6	35,645	0.18%
2022/05/18	31.5	17.15	32.3	17.11	17.25	-0.8	35,469	0.00%
2022/05/17	5.1	16.79	10.5	16.86	16.85	-5.4	35,397	-0.02%
2022/05/16	32.4	16.77	8.7	16.77	16.80	23.7	35,438	0.07%
2022/05/13	20	16.61	15	16.60	16.70	5	35,469	0.01%
2022/05/12	71.8	16.85	5	16.80	16.70	66.8	35,265	0.19%
2022/05/11	7.3	17.33	23	17.50	17.35	-15.8	34,614	-0.05%
2022/05/10	79.1	17.41	47.1	17.48	17.50	32	34,449	0.09%
2022/05/09	33.8	17.90	114	17.94	17.85	-80.2	34,032	-0.24%	大賣/
2022/05/06	77	18.35	6.7	18.33	18.40	70.3	33,606	0.21%
2022/05/05	61.3	18.80	20	18.87	18.90	41.3	33,232	0.12%
2022/05/04	0.2	19.30	1	19.25	19.40	-0.9	32,016	0.00%
2022/05/03	1.3	19.24	1.3	19.18	19.30	-0.1	32,347	0.00%
2022/04/29	3.1	19.38	6.1	19.37	19.40	-3	32,498	-0.01%
2022/04/28	3.3	19.10	0	0.00	19.15	3.3	32,851	0.01%
2022/04/27	3.3	19.15	10	19.10	19.10	-6.7	32,897	-0.02%
2022/04/26	78.3	19.41	9	19.32	19.35	69.3	32,939	0.21%
2022/04/25	58.5	18.96	7.1	19.07	19.15	51.4	33,000	0.16%
2022/04/22	51.5	19.26	3	19.30	19.35	48.5	33,222	0.15%
2022/04/21	15.4	19.31	0	0.00	19.30	15.4	34,166	0.05%
2022/04/20	8.1	19.44	10	19.50	19.60	-1.9	35,608	-0.01%
2022/04/19	3	19.52	0	0.00	19.40	3	35,711	0.01%
2022/04/18	24.8	19.61	53	19.43	19.55	-28.2	36,045	-0.08%
2022/04/15	25.5	20.11	17	20.02	20.00	8.5	35,692	0.02%
2022/04/14	25.6	20.31	48.2	20.22	20.15	-22.6	35,789	-0.06%
2022/04/13	22.6	20.55	0.2	20.55	20.55	22.4	35,586	0.06%
2022/04/12	7.1	20.57	11	20.55	20.60	-3.9	35,447	-0.01%
2022/04/11	45.2	20.78	15.1	20.79	20.70	30.1	35,138	0.09%
2022/04/08	3.1	20.91	26.8	20.82	20.95	-23.7	34,541	-0.07%
2022/04/07	17.6	20.85	16	20.81	20.70	1.6	34,289	0.00%
2022/04/06	9.1	20.73	9.8	20.98	21.10	-0.7	33,694	0.00%
2022/04/01	49.6	20.60	31.8	20.60	20.60	17.8	33,019	0.05%
2022/03/31	7.8	20.59	16	20.53	20.50	-8.2	32,491	-0.03%
2022/03/30	8	20.18	12	20.14	20.15	-4	31,703	-0.01%
2022/03/29	4	19.90	3	19.97	19.95	1	31,327	0.00%
2022/03/28	4	19.93	0	0.00	19.95	4	31,270	0.01%
2022/03/25	3.1	19.79	0.5	19.85	19.85	2.6	31,246	0.01%
2022/03/24	0	0.00	51.3	20.15	20.15	-51.3	30,875	-0.17%
2022/03/23	5	20.15	91.9	20.14	20.25	-86.9	30,712	-0.28%
2022/03/22	2.7	19.80	15	19.80	19.80	-12.3	30,062	-0.04%
2022/03/21	1.2	19.61	2.6	19.63	19.65	-1.3	29,799	0.00%
2022/03/18	12.1	19.64	3	19.77	19.60	9.1	29,812	0.03%
2022/03/17	48.1	19.45	6	19.48	19.45	42.1	29,442	0.14%
2022/03/16	22.1	19.06	22	19.11	19.20	0.1	29,204	0.00%
2022/03/15	11.2	18.85	5	18.85	19.00	6.2	29,031	0.02%
2022/03/14	7.5	18.84	0.1	18.95	18.85	7.4	28,994	0.03%
2022/03/11	4	19.01	1	19.15	18.90	3	29,061	0.01%
2022/03/10	5.1	19.00	3	18.82	18.95	2.1	29,074	0.01%
2022/03/09	10.6	18.31	8	18.34	18.30	2.6	28,602	0.01%
2022/03/08	81.6	18.41	27.2	18.27	18.25	54.4	28,406	0.19%
2022/03/07	45.3	18.80	17	18.98	18.90	28.3	27,652	0.10%
2022/03/04	104.6	19.36	1	19.30	19.35	103.6	27,929	0.37%	大買/鉅額交易
2022/03/03	9.1	19.56	13	19.56	19.60	-3.9	27,931	-0.01%
2022/03/02	44	19.47	7	19.51	19.60	37	28,069	0.13%
2022/03/01	6	19.57	46	19.69	19.60	-40	27,944	-0.14%
2022/02/25	67.3	19.43	2.1	19.26	19.50	65.2	27,627	0.24%
2022/02/24	56.3	19.52	76	19.44	19.50	-19.7	26,939	-0.07%
2022/02/23	7	19.75	0	0.00	19.85	7	26,279	0.03%
2022/02/22	48.3	19.76	4	19.90	19.85	44.3	26,396	0.17%
2022/02/21	29.2	20.00	64.1	20.00	20.05	-34.9	26,106	-0.13%
2022/02/18	31.9	20.11	89	20.13	20.10	-57.1	26,459	-0.22%
2022/02/17	5	20.22	18	20.17	20.20	-13	26,477	-0.05%
2022/02/16	1.1	20.11	4	20.20	20.20	-2.9	26,411	-0.01%
2022/02/15	20.6	20.18	0	0.00	20.10	20.6	26,274	0.08%
2022/02/14	9.1	20.11	20	20.13	20.30	-11	26,109	-0.04%
2022/02/11	2	20.48	9	20.48	20.55	-7	25,751	-0.03%
2022/02/10	10	20.38	4.2	20.36	20.50	5.8	25,596	0.02%
2022/02/09	5	20.37	34	20.39	20.45	-29	25,426	-0.11%
2022/02/08	17	20.34	1.5	20.33	20.30	15.5	25,225	0.06%
2022/02/07	5	19.88	14	19.96	20.10	-9	24,881	-0.04%
2022/01/26	1	19.70	5	19.75	19.65	-4	24,408	-0.02%
2022/01/25	21	19.56	0	0.00	19.70	21	24,197	0.09%
2022/01/24	18.6	19.78	1	20.00	20.00	17.6	23,764	0.07%
2022/01/21	8	20.05	32	20.06	20.15	-24	23,554	-0.10%
2022/01/20	12.3	20.34	25	20.33	20.45	-12.7	23,006	-0.06%
2022/01/19	15	20.58	14.1	20.62	20.55	0.9	22,785	0.00%
2022/01/18	20.2	20.50	2	20.61	20.70	18.2	22,400	0.08%
2022/01/17	18.6	20.57	17	20.43	20.50	1.6	22,119	0.01%
2022/01/14	39.8	20.41	11.2	20.43	20.55	28.6	21,478	0.13%
2022/01/13	25	20.31	111.9	20.10	20.50	-86.9	20,292	-0.43%	大賣/
2022/01/12	4.4	19.37	21.9	19.44	19.50	-17.5	18,544	-0.09%
2022/01/11	58.8	19.26	51.8	19.25	19.40	7.1	18,368	0.04%
2022/01/10	11.9	18.93	6	19.00	19.05	5.9	18,410	0.03%
2022/01/07	16.1	18.94	7.4	18.99	18.95	8.7	18,617	0.05%
2022/01/06	10.4	18.80	2	18.75	18.85	8.4	18,353	0.05%
2022/01/05	3	18.75	100.2	18.75	18.75	-97.2	18,254	-0.53%
2022/01/04	8	18.78	3	18.77	18.80	5	18,561	0.03%
2022/01/03	8	18.91	55.5	18.99	18.85	-47.5	18,623	-0.26%
2021/12/30	37	18.95	31.6	18.90	18.95	5.4	18,824	0.03%
2021/12/29	5.7	18.91	0.1	18.95	18.95	5.6	18,923	0.03%
2021/12/28	8	18.86	14	18.82	18.90	-6	19,040	-0.03%
2021/12/27	1.4	18.71	2	18.75	18.75	-0.6	19,132	0.00%
2021/12/24	2	18.75	0	0.00	18.75	2	19,595	0.01%
2021/12/23	0	0.00	12.3	18.61	18.65	-12.3	19,754	-0.06%
2021/12/22	3	18.55	0	0.00	18.65	3	20,014	0.01%
2021/12/21	1	18.60	3	18.60	18.60	-2	20,124	-0.01%
2021/12/20	11.3	18.60	3.3	18.56	18.55	8	20,255	0.04%
2021/12/17	10	18.70	8	18.70	18.75	2	20,299	0.01%
2021/12/16	12.1	18.59	21	18.60	18.65	-8.9	20,334	-0.04%
2021/12/15	6.1	18.62	0	0.00	18.65	6.1	20,917	0.03%
2021/12/14	29	18.63	0	0.00	18.75	29	21,365	0.14%
2021/12/13	0.2	18.90	2	18.90	18.90	-1.8	21,367	-0.01%
2021/12/10	0.1	19.00	0.5	18.98	18.95	-0.4	21,476	0.00%
2021/12/09	38	18.90	4.4	18.99	19.00	33.7	21,678	0.16%
2021/12/08	5.3	18.83	5.3	18.85	18.85	-0.1	22,132	0.00%
2021/12/07	1	18.60	25.1	18.78	18.90	-24.1	22,262	-0.11%
2021/12/06	1	18.55	10.8	18.65	18.70	-9.8	22,391	-0.04%
2021/12/03	3.1	18.57	0	0.00	18.55	3.1	22,953	0.01%
2021/12/02	0	0.00	7	18.51	18.60	-7	24,218	-0.03%
2021/12/01	19	18.42	7	18.54	18.65	12	25,549	0.05%
2021/11/30	5.2	18.20	8	18.60	18.60	-2.9	26,132	-0.01%
2021/11/29	7.1	18.12	9.1	18.20	18.20	-2	26,102	-0.01%
2021/11/26	38	18.34	5.5	18.31	18.35	32.5	26,820	0.12%
2021/11/25	6.5	18.65	0	0.00	18.70	6.5	27,887	0.02%
2021/11/24	3	18.62	10	18.60	18.60	-7	29,311	-0.02%
2021/11/23	19	18.62	4	18.60	18.60	15	30,266	0.05%
2021/11/22	15	18.66	0	0.00	18.70	15	30,460	0.05%
2021/11/19	28.8	18.95	3.1	18.85	18.95	25.7	30,665	0.08%
2021/11/18	28.3	19.27	1.4	19.20	19.30	26.9	31,135	0.09%
2021/11/17	23.4	19.04	7	19.16	19.25	16.4	31,066	0.05%
2021/11/16	5.2	18.69	1.1	18.70	18.70	4.1	30,550	0.01%
2021/11/15	13.3	18.60	7	18.54	18.55	6.3	30,557	0.02%
2021/11/12	0	0.00	26	18.40	18.45	-26	30,520	-0.09%
2021/11/11	15	18.44	4.1	18.40	18.45	10.9	30,627	0.04%
2021/11/10	0.2	18.25	0.2	18.30	18.30	0	30,857	0.00%
2021/11/09	5	18.15	13	18.19	18.30	-8	30,977	-0.03%
2021/11/08	12	18.24	0	18.25	18.20	12	31,001	0.04%
2021/11/05	5.1	18.13	1	18.05	18.25	4	31,251	0.01%
2021/11/04	0	0.00	0.5	18.20	18.20	-0.5	31,335	0.00%
2021/11/03	8	18.13	3	18.10	18.15	5	31,384	0.02%
2021/11/02	6.1	18.16	10.2	18.20	18.15	-4.1	31,462	-0.01%
2021/11/01	17.1	18.25	0	0.00	18.25	17.1	31,597	0.05%
2021/10/29	14	18.30	0	0.00	18.25	14	31,549	0.04%
2021/10/27	6.3	18.42	0	0.00	18.40	6.3	31,612	0.02%
2021/10/26	4	18.61	5	18.65	18.55	-1	31,619	0.00%
2021/10/25	2.3	18.58	7	18.56	18.60	-4.7	31,803	-0.01%
2021/10/22	5	18.46	4	18.50	18.50	1	32,298	0.00%
2021/10/21	10	18.54	4.7	18.60	18.50	5.3	33,071	0.02%
2021/10/20	7	18.50	16	18.50	18.50	-9	33,634	-0.03%
2021/10/19	7.2	18.60	102	18.60	18.60	-94.8	34,067	-0.28%	大賣/
2021/10/18	3.2	18.59	26.8	18.48	18.65	-23.6	34,173	-0.07%
2021/10/15	18	18.20	52.3	18.16	18.20	-34.3	33,764	-0.10%
2021/10/14	20.5	17.90	0	17.95	17.90	20.5	33,864	0.06%
2021/10/13	22	17.92	0.1	18.00	17.95	21.9	34,310	0.06%
2021/10/12	6.8	17.77	6	17.96	18.00	0.8	34,716	0.00%
2021/10/08	11.6	17.94	14	17.95	17.95	-2.4	34,575	-0.01%
2021/10/07	53.1	17.99	61	18.00	18.00	-7.9	34,696	-0.02%
2021/10/06	21.5	17.80	0	17.85	17.85	21.4	34,890	0.06%
2021/10/05	18.4	17.79	2.4	17.92	17.85	16	35,446	0.05%
2021/10/04	47	17.71	17	17.70	17.80	30	35,833	0.08%
2021/10/01	36.1	17.80	40	17.87	17.75	-3.9	35,967	-0.01%
2021/09/30	11	17.90	0	0.00	18.10	11	35,851	0.03%
2021/09/29	39	17.92	11	17.95	18.00	28	36,079	0.08%
2021/09/28	9	17.94	17	17.94	18.05	-8	36,072	-0.02%
2021/09/27	10	18.05	100	17.90	18.00	-90	36,178	-0.25%
2021/09/24	67.2	18.09	1	18.00	18.05	66.2	36,121	0.18%
2021/09/23	31	18.02	56.5	18.01	18.05	-25.5	36,116	-0.07%
2021/09/22	9.7	17.85	138.1	17.80	17.90	-128.5	36,082	-0.36%	大賣/鉅額交易
2021/09/17	22.7	18.22	3	18.23	18.20	19.7	35,621	0.06%
2021/09/16	5.6	18.36	2	18.40	18.40	3.6	35,283	0.01%
2021/09/15	17	18.39	12	18.40	18.35	5	35,155	0.01%
2021/09/14	27	18.58	54.3	18.54	18.55	-27.3	35,162	-0.08%
2021/09/13	9.7	18.50	32	18.47	18.55	-22.3	35,042	-0.06%
2021/09/10	8.6	18.19	7	18.21	18.25	1.6	34,858	0.00%
2021/09/09	15.3	17.79	29	17.90	17.95	-13.7	35,149	-0.04%
2021/09/08	46.1	17.89	13	17.87	17.85	33.1	34,927	0.09%
2021/09/07	53.9	18.20	43.8	18.23	18.10	10.1	34,344	0.03%
2021/09/06	86	19.34	25.1	19.26	19.35	60.9	33,144	0.18%
2021/09/03	33.2	19.00	20.2	19.00	19.05	13	31,674	0.04%
2021/09/02	30.2	18.88	92.4	18.93	18.85	-62.3	30,881	-0.20%
2021/09/01	36.2	19.36	5	19.39	19.25	31.2	30,020	0.10%
2021/08/31	60.9	19.29	10	19.23	19.35	50.9	29,352	0.17%
2021/08/30	66.3	19.23	188.5	19.31	19.60	-122.2	28,246	-0.43%	大賣/鉅額交易
2021/08/27	89.3	18.29	31	18.36	18.40	58.3	26,901	0.22%
2021/08/26	2.2	17.71	9	17.68	17.85	-6.8	26,238	-0.03%
2021/08/25	28.1	17.69	30	17.63	17.80	-1.9	26,734	-0.01%
2021/08/24	18.1	17.38	56	17.66	17.70	-37.9	26,372	-0.14%
2021/08/23	4.1	17.15	13	17.13	17.10	-8.9	25,647	-0.03%
2021/08/20	10.8	16.90	0	0.00	16.90	10.8	25,614	0.04%
2021/08/19	0	0.00	0.3	16.85	16.90	-0.3	25,986	0.00%
2021/08/18	1.1	16.91	2	16.95	17.00	-0.9	25,898	0.00%
2021/08/17	60	16.80	1	16.85	16.90	59	25,913	0.23%
2021/08/16	47.6	16.79	4	16.84	16.80	43.6	25,877	0.17%
2021/08/13	32	17.01	0.3	17.00	16.95	31.7	25,848	0.12%
2021/08/12	0	0.00	84	17.15	17.10	-84	25,990	-0.32%
2021/08/11	43	17.05	2	17.15	17.10	41	26,137	0.16%
2021/08/10	25	17.04	5	17.10	17.00	20	26,273	0.08%
2021/08/09	3	17.05	0	0.00	17.05	3	26,921	0.01%
2021/08/06	4	17.15	7	17.11	17.10	-3	27,264	-0.01%
2021/08/05	0.1	17.05	20	16.95	17.05	-19.9	27,820	-0.07%
2021/08/04	1	17.00	66	16.96	17.00	-65	29,250	-0.22%
2021/08/03	94.2	16.94	0	0.00	17.00	94.2	29,885	0.32%
2021/08/02	33	16.95	5	16.94	17.00	28	30,565	0.09%
2021/07/30	34.1	16.93	15	17.00	16.95	19.1	30,743	0.06%
2021/07/29	20	16.95	17.4	16.94	17.05	2.6	31,030	0.01%
2021/07/28	8	16.61	6	16.68	16.85	2	31,290	0.01%
2021/07/27	43.3	16.79	31.5	16.84	16.75	11.8	31,684	0.04%
2021/07/26	37	17.43	8	17.37	17.20	29	32,480	0.09%
2021/07/23	0.1	17.14	19.9	17.04	17.15	-19.8	31,973	-0.06%
2021/07/22	0.1	16.85	499.1	16.85	16.90	-499.1	31,577	-1.58%	大賣/鉅額交易
2021/07/21	36.1	16.60	24.1	16.65	16.70	12	31,440	0.04%
2021/07/20	47.1	16.55	16	16.62	16.50	31.1	31,511	0.10%
2021/07/19	56.2	16.73	26.8	16.72	16.80	29.4	31,215	0.09%
2021/07/16	8.1	16.43	28.7	16.54	16.60	-20.6	31,062	-0.07%
2021/07/15	7	16.26	2	16.25	16.25	5	30,758	0.02%
2021/07/14	7.2	16.30	13	16.36	16.30	-5.8	30,726	-0.02%
2021/07/13	13.3	16.32	16.2	16.32	16.35	-2.9	31,238	-0.01%
2021/07/12	76	16.32	35	16.37	16.20	41	31,063	0.13%
2021/07/09	45.9	16.08	7.3	16.13	16.10	38.6	30,499	0.13%
2021/07/08	18.2	15.92	3	15.88	15.90	15.2	30,047	0.05%
2021/07/07	5.1	15.70	35	15.72	15.75	-29.9	29,850	-0.10%
2021/07/06	8.1	15.59	8.2	15.63	15.75	-0.1	29,706	0.00%
2021/07/05	487.1	15.40	51	15.40	15.45	436.1	29,426	1.48%	大買/鉅額交易
2021/07/02	5.1	15.25	2	15.30	15.30	3.1	29,259	0.01%
2021/07/01	1.1	15.20	21	15.20	15.25	-19.9	29,105	-0.07%
2021/06/30	5.4	15.20	10.3	15.20	15.25	-4.9	29,054	-0.02%
2021/06/29	2.5	15.15	9	15.16	15.15	-6.5	28,937	-0.02%
2021/06/28	58.1	15.22	44	15.19	15.20	14.1	28,984	0.05%
2021/06/25	13.1	15.11	31	15.15	15.15	-17.9	28,918	-0.06%
2021/06/24	10	15.05	0.3	15.05	15.05	9.7	28,900	0.03%
2021/06/23	2.1	15.00	15.9	15.03	15.05	-13.8	28,948	-0.05%
2021/06/22	55.2	14.87	3.8	14.90	14.90	51.4	28,784	0.18%
2021/06/21	72	14.76	4	14.80	14.80	68	28,549	0.24%
2021/06/18	51	14.97	9	15.00	14.90	42	28,221	0.15%
2021/06/17	12.1	15.05	1.7	15.05	15.05	10.4	27,741	0.04%
2021/06/16	1.1	15.10	1.3	15.06	15.15	-0.2	27,915	0.00%
2021/06/15	8	15.05	5	15.06	15.10	3	27,789	0.01%
2021/06/11	0.1	15.15	13	15.15	15.15	-12.9	27,730	-0.05%
2021/06/10	0	0.00	1.1	15.06	15.10	-1.1	27,746	0.00%
2021/06/09	19.2	15.13	16.7	15.13	15.15	2.5	27,663	0.01%
2021/06/08	4.1	15.29	70	15.29	15.30	-65.9	27,409	-0.24%
2021/06/07	48.1	15.07	18.7	15.17	15.20	29.4	27,247	0.11%
2021/06/04	1.1	15.25	10	15.18	15.25	-8.9	26,961	-0.03%
2021/06/03	4.1	15.20	220	15.20	15.25	-215.9	27,056	-0.80%	大賣/鉅額交易
2021/06/02	38.4	15.17	21.2	15.17	15.15	17.2	26,789	0.06%
2021/06/01	4.1	14.85	0.1	14.80	14.85	4	26,001	0.02%
2021/05/31	46.1	14.75	15.5	14.76	14.80	30.6	26,079	0.12%
2021/05/28	0	0.00	9.1	14.65	14.70	-9.1	26,043	-0.03%
2021/05/27	6.1	14.52	0	0.00	14.50	6.1	25,968	0.02%
2021/05/26	2.1	14.68	7.2	14.70	14.70	-5.1	25,799	-0.02%
2021/05/25	10.1	14.60	0	0.00	14.65	10.1	25,896	0.04%
2021/05/24	8	14.51	4	14.50	14.55	4	25,821	0.02%
2021/05/21	18.1	14.61	9.6	14.55	14.60	8.5	25,834	0.03%
2021/05/20	3.2	14.21	0	0.00	14.35	3.2	25,554	0.01%
2021/05/19	2.1	14.15	12	14.20	14.25	-9.9	25,374	-0.04%
2021/05/18	32.2	14.21	2	14.20	14.25	30.2	25,257	0.12%
2021/05/17	22.2	13.85	3	13.87	13.80	19.2	25,187	0.08%
2021/05/14	4.1	14.18	2	14.20	14.20	2.1	24,408	0.01%
2021/05/13	27	14.07	26	14.08	14.05	1	24,008	0.00%
2021/05/12	83	14.19	72	14.29	14.30	11	23,669	0.05%
2021/05/11	23	14.95	15	15.03	14.90	8	22,174	0.04%
2021/05/10	22.4	15.06	35.7	15.08	15.20	-13.3	21,581	-0.06%
2021/05/07	11.3	14.84	18	14.89	14.90	-6.7	21,096	-0.03%
2021/05/06	22.7	14.72	30.1	14.77	14.80	-7.4	20,863	-0.04%
2021/05/05	20.5	14.57	4	14.55	14.55	16.5	20,432	0.08%
2021/05/04	45.2	14.57	29	14.57	14.45	16.1	19,962	0.08%
2021/05/03	41.5	14.90	123.3	14.94	14.65	-81.8	19,054	-0.43%	大賣/
2021/04/29	217.1	14.14	62.4	14.12	14.10	154.7	17,556	0.88%	大買/鉅額交易
2021/04/28	0.2	14.05	31.4	14.10	14.15	-31.2	17,532	-0.18%
2021/04/27	6	14.00	30.3	14.10	14.10	-24.3	17,796	-0.14%
2021/04/26	1.2	13.94	44.7	14.05	14.10	-43.5	17,606	-0.25%
2021/04/23	4	13.89	55.2	13.91	13.95	-51.2	17,333	-0.30%
2021/04/22	20	13.95	68	13.95	13.95	-48	17,267	-0.28%
2021/04/21	2	13.90	35	13.90	13.90	-33	16,983	-0.19%
2021/04/20	46	14.00	0.1	14.00	14.05	45.9	16,879	0.27%
2021/04/19	60.5	14.04	20.4	14.03	14.05	40.1	16,737	0.24%
2021/04/16	16	13.55	0.1	13.60	13.70	15.9	16,123	0.10%
2021/04/15	6	13.50	2	13.50	13.55	4	16,064	0.02%
2021/04/14	5.9	13.40	4.2	13.45	13.50	1.7	15,922	0.01%
2021/04/13	10	13.45	0.1	13.45	13.40	9.9	15,840	0.06%
2021/04/12	10.5	13.35	93	13.40	13.40	-82.6	15,701	-0.53%
2021/04/09	5.4	13.25	2	13.30	13.30	3.4	15,537	0.02%
2021/04/08	8.2	13.30	0.1	13.30	13.30	8.1	15,456	0.05%
2021/04/07	3	13.30	6	13.37	13.40	-3	15,631	-0.02%
2021/04/06	100	13.31	4.4	13.40	13.30	95.6	15,558	0.61%
2021/04/01	7.2	13.35	1.4	13.36	13.40	5.8	15,476	0.04%
2021/03/31	5	13.35	4.8	13.37	13.40	0.2	15,360	0.00%
2021/03/30	12	13.39	4	13.45	13.45	8	15,108	0.05%
2021/03/29	5	13.35	4	13.38	13.40	1	14,953	0.01%
2021/03/26	3	13.30	2.9	13.34	13.30	0.2	14,774	0.00%
2021/03/25	2	13.25	13.7	13.30	13.30	-11.7	14,698	-0.08%
2021/03/24	5	13.17	2	13.20	13.20	3	14,722	0.02%
2021/03/23	5	13.17	4.3	13.20	13.20	0.7	14,748	0.00%
2021/03/22	11	13.10	21.8	13.17	13.20	-10.8	14,775	-0.07%
2021/03/19	11.1	13.10	0	0.00	13.10	11.1	14,780	0.07%
2021/03/18	0	0.00	20.4	13.23	13.20	-20.4	14,451	-0.14%
2021/03/17	15.8	13.18	3.9	13.21	13.20	11.9	14,523	0.08%
2021/03/16	17	13.30	3	13.30	13.30	14	14,526	0.10%
2021/03/15	31	13.28	1	13.27	13.30	30	14,569	0.21%
2021/03/12	1	13.25	2	13.25	13.25	-1	14,765	-0.01%
2021/03/11	6	13.28	7.1	13.30	13.30	-1.1	14,942	-0.01%
2021/03/10	2.4	13.22	5	13.25	13.20	-2.6	14,777	-0.02%
2021/03/09	3.6	13.13	4.1	13.15	13.20	-0.4	14,648	0.00%
2021/03/08	2	13.03	0	0.00	13.00	2	14,464	0.01%
2021/03/05	3.2	12.97	2	12.95	13.05	1.2	14,321	0.01%
2021/03/04	8.4	13.00	2	13.05	13.00	6.4	14,957	0.04%
2021/03/03	0	0.00	3	13.15	13.10	-3	14,898	-0.02%
2021/03/02	1.3	13.01	0	0.00	12.95	1.3	14,725	0.01%
2021/02/26	7.2	13.03	5.5	13.01	12.95	1.7	14,593	0.01%
2021/02/25	2	13.18	6	13.21	13.25	-4	14,193	-0.03%
2021/02/24	0.2	13.10	0.4	13.05	13.10	-0.2	14,062	0.00%
2021/02/23	0.8	13.00	3.9	12.96	13.05	-3	14,005	-0.02%
2021/02/22	2	12.90	0	0.00	12.90	2	13,870	0.01%
2021/02/19	1.1	12.81	1.1	12.81	12.90	0	13,883	0.00%
2021/02/18	7	12.86	3.7	12.94	12.90	3.3	13,828	0.02%
2021/02/17	2.9	12.80	17.8	12.87	12.90	-14.9	13,856	-0.11%
2021/02/05	5	12.63	108.2	12.68	12.70	-103.2	13,528	-0.76%	大賣/鉅額交易
2021/02/04	0.5	12.60	0	0.00	12.55	0.5	13,555	0.00%
2021/02/03	17	12.55	0	0.00	12.55	17	13,800	0.12%
2021/02/02	24	12.74	0.4	12.75	12.60	23.6	13,598	0.17%
2021/02/01	0	0.00	2	12.73	12.70	-2	13,482	-0.01%
2021/01/29	50	12.58	2	12.60	12.50	48	13,397	0.36%
2021/01/28	10	12.65	5.7	12.66	12.65	4.3	13,059	0.03%
2021/01/27	0.2	12.75	0	0.00	12.70	0.2	12,875	0.00%
2021/01/26	1.2	12.72	0	0.00	12.70	1.2	12,815	0.01%
2021/01/25	4.5	12.76	0	0.00	12.80	4.5	12,747	0.04%
2021/01/22	20	12.79	0	0.00	12.70	20	12,781	0.16%
2021/01/21	3	12.91	5	12.90	12.80	-2	12,643	-0.02%
2021/01/20	9.5	12.84	0	0.00	12.80	9.5	12,518	0.08%
2021/01/19	2	13.05	0	0.00	13.05	2	12,108	0.02%
2021/01/18	4.3	13.06	4	13.05	13.05	0.3	12,036	0.00%
2021/01/15	0.6	13.18	105.5	13.30	13.15	-104.9	11,978	-0.88%	大賣/鉅額交易
2021/01/14	11.4	13.25	7.1	13.25	13.30	4.3	11,951	0.04%
2021/01/13	0.7	13.20	64	13.24	13.25	-63.4	11,906	-0.53%
2021/01/12	6.3	13.27	4	13.25	13.20	2.3	11,791	0.02%
2021/01/11	4	13.35	123.2	13.30	13.35	-119.2	11,693	-1.02%	大賣/鉅額交易
2021/01/08	7.1	13.19	23	13.26	13.30	-15.9	11,528	-0.14%
2021/01/07	0.5	13.10	5.5	13.19	13.15	-5	11,352	-0.04%
2021/01/06	3	13.09	1	13.15	13.15	2	11,319	0.02%
2021/01/05	101.1	13.20	0	13.20	13.20	101	11,178	0.90%	大買/鉅額交易
2021/01/04	4.4	13.17	13.5	13.20	13.20	-9.1	11,161	-0.08%
2020/12/30	5.3	13.20	107	13.06	13.25	-101.7	11,043	-0.92%	大賣/鉅額交易
2020/12/29	0.3	13.00	0	0.00	13.05	0.3	10,802	0.00%
2020/12/28	9.2	13.00	200	13.00	13.00	-190.8	10,776	-1.77%	大賣/鉅額交易
2020/12/25	1	13.00	1.2	13.04	13.00	-0.2	10,796	0.00%
2020/12/24	7.3	13.03	0.1	13.00	13.05	7.2	10,897	0.07%
2020/12/23	1	13.00	0	0.00	13.00	1	10,984	0.01%
2020/12/22	14	13.05	1	13.10	13.05	13	11,127	0.12%
2020/12/21	102	13.10	2	13.10	13.15	100	11,380	0.88%	大買/
2020/12/18	4.8	13.06	0	0.00	13.10	4.8	11,499	0.04%
2020/12/17	1	13.05	4	13.02	13.15	-3	11,496	-0.03%
2020/12/16	0	0.00	0.2	13.00	13.10	-0.2	11,507	0.00%
2020/12/15	5.4	12.94	0	0.00	12.95	5.4	11,510	0.05%
2020/12/14	0	0.00	250	13.10	13.05	-250	11,463	-2.18%	大賣/鉅額交易
2020/12/11	4.4	13.19	3	13.13	13.15	1.4	11,613	0.01%
2020/12/10	12.2	12.94	235	12.95	12.95	-222.8	11,487	-1.94%	大賣/鉅額交易
2020/12/09	13.3	12.90	858	12.94	12.95	-844.8	11,395	-7.41%	大賣/鉅額交易
2020/12/08	28	12.97	557	13.00	12.95	-529	11,315	-4.68%	大賣/鉅額交易
2020/12/07	10.2	13.16	16.1	13.15	13.20	-5.9	11,141	-0.05%
2020/12/04	1.5	13.24	3	13.25	13.25	-1.5	11,043	-0.01%
2020/12/03	3.5	13.24	4	13.25	13.25	-0.5	11,002	0.00%
2020/12/02	0	0.00	0.9	13.29	13.30	-0.9	11,007	-0.01%
2020/11/30	3	13.25	41	13.35	13.35	-38	11,135	-0.34%
2020/11/27	0	0.00	63	13.31	13.35	-63	10,464	-0.60%
2020/11/26	1	13.35	7	13.27	13.35	-6	10,389	-0.06%
2020/11/25	4	13.30	0.2	13.25	13.30	3.8	10,572	0.04%
2020/11/24	2.4	13.27	4.2	13.25	13.30	-1.8	10,609	-0.02%
2020/11/23	0	0.00	17	13.30	13.35	-17	10,605	-0.16%
2020/11/19	0	0.00	9.1	13.25	13.30	-9.1	10,487	-0.09%
2020/11/18	3.8	13.25	1	13.30	13.35	2.8	10,607	0.03%
2020/11/17	1	13.20	5	13.20	13.30	-4	10,950	-0.04%
2020/11/16	0	0.00	2	13.30	13.30	-2	11,260	-0.02%
2020/11/13	10.7	13.15	4	13.15	13.20	6.7	11,200	0.06%
2020/11/11	3	13.28	46.8	13.34	13.35	-43.8	11,179	-0.39%
2020/11/10	10.4	13.15	8.2	13.15	13.20	2.1	10,959	0.02%
2020/11/09	0.2	13.00	10	13.05	13.05	-9.8	10,922	-0.09%
2020/11/06	0.1	12.95	1	13.00	13.00	-0.9	11,128	-0.01%
2020/11/05	0	0.00	5	12.90	12.95	-5	11,846	-0.04%
2020/11/04	0.7	12.85	0	0.00	12.85	0.7	12,653	0.01%
2020/11/03	0.3	12.90	0	0.00	12.90	0.3	13,229	0.00%
2020/11/02	0	0.00	1	12.60	12.70	-1	13,904	-0.01%
2020/10/30	10.3	12.65	0.3	12.70	12.60	10	14,527	0.07%
2020/10/28	8	12.80	3.6	12.84	12.85	4.4	14,760	0.03%
2020/10/27	0.6	12.89	1.5	12.85	12.80	-0.9	15,031	-0.01%
2020/10/26	1	12.90	8.2	12.89	12.85	-7.2	15,143	-0.05%
2020/10/23	1	12.80	0	0.00	12.80	1	15,452	0.01%
2020/10/22	2	12.70	0	0.00	12.65	2	15,670	0.01%
2020/10/21	13.5	12.77	5	12.80	12.70	8.5	15,885	0.05%
2020/10/20	0	0.00	2	12.80	12.80	-2	15,935	-0.01%
2020/10/16	8	12.76	0	0.00	12.75	8	16,156	0.05%
2020/10/15	1	12.75	0	0.00	12.85	1	16,231	0.01%
2020/10/14	3	12.87	0	0.00	12.80	3	16,205	0.02%
2020/10/13	0	0.00	1	12.95	12.90	-1	16,209	-0.01%
2020/10/12	1	12.90	13	12.95	13.00	-12	16,449	-0.07%
2020/10/08	2.5	12.91	21.5	12.91	12.95	-19	16,505	-0.11%
2020/10/07	1.3	12.91	0	0.00	12.85	1.3	16,512	0.01%
2020/10/05	1	12.95	9.7	12.87	12.85	-8.7	16,713	-0.05%
2020/09/30	0	0.00	22	12.75	12.80	-22	16,800	-0.13%
2020/09/29	0	0.00	0.7	12.85	12.80	-0.7	16,857	0.00%
2020/09/28	1	12.75	0	0.00	12.75	1	17,016	0.01%
2020/09/25	3	12.57	4	12.58	12.50	-1	17,314	-0.01%
2020/09/24	9	12.50	3	12.53	12.40	6	17,335	0.03%
2020/09/23	21	12.81	0	0.00	12.75	21	17,165	0.12%
2020/09/22	9	12.85	10	12.90	12.85	-1	17,100	-0.01%
2020/09/21	4.2	12.98	3	13.00	12.95	1.2	17,166	0.01%
2020/09/18	5	13.00	0	13.15	13.10	5	17,280	0.03%
2020/09/17	1	13.00	0.9	13.15	13.05	0.1	17,237	0.00%
2020/09/16	0	0.00	1.1	13.10	13.15	-1.1	17,370	-0.01%
2020/09/14	1	13.05	23	13.10	13.10	-22	17,764	-0.12%
2020/09/11	0	0.00	21	13.10	13.10	-21	18,017	-0.12%
2020/09/10	8	12.92	20	13.05	13.05	-12	18,090	-0.07%
2020/09/09	19.6	12.95	0.6	13.10	13.00	19	18,132	0.10%
2020/09/08	1	13.00	20	13.10	13.00	-19	18,222	-0.10%
2020/09/07	3	12.98	10	13.05	13.05	-7	18,512	-0.04%
2020/09/04	0	0.00	9	13.00	13.00	-9	18,794	-0.05%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	3	13.07	1	13.10	13.05	2	18,841	0.01%
2020/09/01	1	13.10	0	0.00	13.15	1	19,018	0.01%
2020/08/31	1	13.15	0	0.00	13.25	1	19,164	0.01%
2020/08/28	6	13.17	1	13.20	13.15	5	19,252	0.03%
2020/08/27	3	13.17	11	13.20	13.20	-8	19,584	-0.04%
2020/08/26	4	13.19	0.1	13.25	13.25	3.9	19,801	0.02%
2020/08/25	0	0.00	6	13.20	13.25	-6	20,076	-0.03%
2020/08/24	24	13.34	10	13.15	13.15	14	20,724	0.07%
2020/08/21	25.1	13.36	18	13.20	13.45	7.1	20,731	0.03%
2020/08/20	11	13.00	14	13.02	13.00	-3	20,427	-0.01%
2020/08/19	3	13.20	12	13.25	13.15	-9	20,199	-0.04%
2020/08/18	12	13.21	54.1	13.20	13.20	-42.1	20,173	-0.21%
2020/08/17	6	13.06	20	13.18	13.20	-14	20,374	-0.07%
2020/08/14	0.3	13.20	10.4	13.10	13.15	-10.1	20,490	-0.05%
2020/08/13	11.1	13.13	14	13.15	13.20	-2.9	20,576	-0.01%
2020/08/12	51	13.22	8	13.25	13.25	43	20,564	0.21%
2020/08/11	7	13.11	32	13.13	13.10	-25	20,388	-0.12%
2020/08/10	36	13.89	41.5	13.90	13.85	-5.5	19,695	-0.03%
2020/08/07	53	13.85	6	13.85	13.85	47	19,168	0.25%
2020/08/06	0	0.00	12	13.85	13.90	-12	18,712	-0.06%
2020/08/05	10.3	13.60	6	13.61	13.65	4.3	18,234	0.02%
2020/08/04	2	13.40	4	13.50	13.45	-2	17,857	-0.01%
2020/08/03	2.9	13.37	3	13.37	13.35	-0.1	17,635	0.00%
2020/07/31	306	13.45	295	13.40	13.35	11	17,674	0.06%	大買/大賣/
2020/07/30	9.1	13.41	3	13.50	13.45	6.1	17,523	0.03%
2020/07/29	30	13.40	0	0.00	13.40	30	17,562	0.17%
2020/07/28	13	13.26	2.9	13.30	13.25	10.1	17,790	0.06%
2020/07/27	1	13.40	1	13.35	13.35	0	17,993	0.00%
2020/07/24	420	13.50	44.1	13.50	13.45	375.9	17,994	2.09%	大買/鉅額交易
2020/07/23	341	13.55	10.2	13.55	13.55	330.8	18,076	1.83%	大買/鉅額交易
2020/07/22	2	13.55	333	13.55	13.60	-331	18,153	-1.82%	大賣/鉅額交易
2020/07/20	12	13.50	200	13.50	13.45	-188	18,233	-1.03%	大賣/鉅額交易
2020/07/17	11	13.55	0	0.00	13.50	11	18,280	0.06%
2020/07/16	2.3	13.54	0	0.00	13.50	2.3	18,613	0.01%
2020/07/15	1	13.55	2	13.50	13.55	-1	18,489	-0.01%
2020/07/14	0	0.00	3	13.55	13.55	-3	18,649	-0.02%
2020/07/13	22	13.60	320.2	13.55	13.60	-298.2	18,961	-1.57%	大賣/鉅額交易
2020/07/10	1.7	13.50	13.3	13.49	13.55	-11.6	19,134	-0.06%
2020/07/09	0	0.00	7	13.55	13.55	-7	19,296	-0.04%
2020/07/08	1	13.55	8	13.57	13.60	-7	19,481	-0.04%
2020/07/07	3	13.62	2	13.60	13.60	1	19,531	0.01%
2020/07/06	3.2	13.60	3	13.62	13.65	0.2	19,441	0.00%
2020/07/03	52.8	13.45	0	0.00	13.50	52.8	19,365	0.27%
2020/07/02	52	13.50	27	13.50	13.45	25	19,466	0.13%
2020/07/01	11	13.55	4	13.50	13.50	7	19,807	0.04%
2020/06/30	0	0.00	4	13.38	13.35	-4	19,927	-0.02%
2020/06/29	26	13.32	0.5	13.40	13.30	25.5	20,145	0.13%
2020/06/24	1	13.50	66	13.55	13.55	-65	20,258	-0.32%
2020/06/23	1	13.30	67	13.43	13.50	-66	20,667	-0.32%
2020/06/22	1	13.40	34	13.31	13.40	-33	20,880	-0.16%
2020/06/19	0	0.00	20	13.38	13.20	-20	21,470	-0.09%
2020/06/18	9.3	13.41	0	0.00	13.35	9.3	21,604	0.04%
2020/06/17	6	13.50	3	13.57	13.60	3	21,816	0.01%
2020/06/16	0	0.00	7.2	13.49	13.50	-7.2	23,010	-0.03%
2020/06/15	15	13.22	8.1	13.26	13.20	6.9	24,374	0.03%
2020/06/12	9.4	13.18	1	13.15	13.20	8.4	25,158	0.03%
2020/06/11	12.9	13.50	12	13.43	13.40	0.9	25,695	0.00%
2020/06/10	0	0.00	10	13.68	13.70	-10	26,204	-0.04%
2020/06/09	3	13.55	6	13.54	13.50	-3	27,071	-0.01%
2020/06/08	1	13.60	5	13.58	13.60	-4	27,772	-0.01%
2020/06/05	6	13.44	0.2	13.45	13.40	5.8	27,939	0.02%
2020/06/04	10	13.52	0	0.00	13.55	10	28,337	0.04%
2020/06/03	5.2	13.50	117	13.52	13.60	-111.9	28,680	-0.39%	大賣/鉅額交易
2020/06/02	5	13.30	63	13.30	13.30	-58	28,691	-0.20%
2020/06/01	6	13.20	64	13.20	13.20	-58	28,555	-0.20%
2020/05/29	1	12.60	1	12.75	13.00	0	28,509	0.00%
2020/05/28	2	12.70	0	0.00	12.70	2	28,082	0.01%
2020/05/27	70	12.70	7	12.68	12.65	63	28,443	0.22%
2020/05/26	5	12.70	4	12.70	12.70	1	28,615	0.00%
2020/05/25	2	12.50	1	12.55	12.50	1	28,655	0.00%
2020/05/22	12	12.53	0.9	12.60	12.50	11.1	28,785	0.04%
2020/05/21	6	12.62	7	12.66	12.65	-1	28,632	0.00%
2020/05/20	5.2	12.61	3	12.65	12.65	2.2	28,628	0.01%
2020/05/19	3	12.60	3.2	12.65	12.65	-0.2	28,739	0.00%
2020/05/18	10	12.38	18.5	12.40	12.45	-8.5	28,885	-0.03%
2020/05/15	5.9	12.39	5	12.34	12.35	0.9	28,915	0.00%
2020/05/14	42	12.30	0	0.00	12.30	42	28,941	0.15%
2020/05/12	24	12.50	25	12.51	12.45	-1	28,707	0.00%
2020/05/11	6.3	12.63	3	12.55	12.60	3.3	28,559	0.01%
2020/05/08	3	12.35	2	12.35	12.35	1	28,440	0.00%
2020/05/07	10	12.30	2	12.25	12.30	8	28,517	0.03%
2020/05/06	24	12.30	2	12.25	12.25	22	28,544	0.08%
2020/05/05	2	12.33	2	12.35	12.30	0	28,519	0.00%
2020/05/04	22	12.25	152	12.30	12.25	-130	28,524	-0.46%	大賣/鉅額交易
2020/04/30	11	12.70	15	12.66	12.75	-4	28,288	-0.01%
2020/04/29	2	12.35	7	12.30	12.35	-5	28,319	-0.02%
2020/04/28	156.2	12.05	9	12.10	12.05	147.2	28,403	0.52%	大買/鉅額交易
2020/04/27	1	12.00	1	12.05	12.00	0	29,104	0.00%
2020/04/24	5.3	11.74	2	11.70	11.70	3.3	29,249	0.01%
2020/04/23	3	11.80	23	11.77	11.80	-20	29,311	-0.07%
2020/04/22	1	11.80	11	11.76	11.85	-10	29,305	-0.03%
2020/04/21	37	11.82	0	0.00	11.75	37	29,380	0.13%
2020/04/20	12	12.15	0	0.00	12.20	12	29,082	0.04%
2020/04/17	2	12.35	4	12.35	12.25	-2	29,055	-0.01%
2020/04/16	17	12.15	14	12.25	12.25	3	28,844	0.01%
2020/04/15	9	12.32	3.1	12.29	12.40	5.9	28,574	0.02%
2020/04/14	3	11.98	3	12.15	12.20	0	28,344	0.00%
2020/04/13	13	11.95	2	11.95	12.00	11	28,111	0.04%
2020/04/10	10	12.20	8	12.16	12.25	2	27,918	0.01%
2020/04/09	2	11.85	6	11.91	11.95	-4	27,818	-0.01%
2020/04/08	1.3	11.81	137	11.76	11.80	-135.8	27,779	-0.49%	大賣/鉅額交易
2020/04/07	8	11.75	63	11.75	11.70	-55	27,564	-0.20%
2020/04/06	7	11.57	0	0.00	11.70	7	27,415	0.03%
2020/04/01	1	11.60	3	11.60	11.60	-2	27,004	-0.01%
2020/03/31	4	11.79	0	0.00	11.70	4	26,772	0.01%
2020/03/30	3	11.57	2	11.75	11.80	1	26,379	0.00%
2020/03/27	7	11.79	28	11.80	11.85	-21	26,118	-0.08%
2020/03/26	3	11.57	12	11.65	11.60	-9	25,688	-0.04%
2020/03/25	27	11.76	2.1	11.75	11.70	24.9	25,584	0.10%
2020/03/24	3	10.98	45.5	11.15	11.05	-42.5	25,066	-0.17%
2020/03/23	5	10.45	11	10.31	10.50	-6	24,761	-0.02%
2020/03/20	311.1	10.74	11	10.74	10.85	300.1	24,406	1.23%	大買/鉅額交易
2020/03/19	80.3	10.34	19.1	10.55	10.30	61.2	23,266	0.26%
2020/03/18	99.2	11.66	32.1	11.87	11.40	67.1	21,943	0.31%
2020/03/17	14	12.04	15	12.07	11.95	-1	21,157	0.00%
2020/03/16	22.2	12.71	16	12.77	12.55	6.2	20,307	0.03%
2020/03/13	52	12.67	85.2	12.72	13.15	-33.2	19,496	-0.17%
2020/03/12	23	13.66	7	13.65	13.50	16	18,503	0.09%
2020/03/11	19	13.93	15.1	13.97	13.90	3.9	17,683	0.02%
2020/03/10	5	13.69	13	13.78	13.95	-8	17,321	-0.05%
2020/03/09	27	13.91	54	13.90	13.85	-27	16,788	-0.16%
2020/03/06	4	14.09	2	14.10	14.05	2	16,194	0.01%
2020/03/05	3	14.17	0.1	14.20	14.20	2.9	15,879	0.02%
2020/03/04	5	14.10	27	14.10	14.20	-22	15,929	-0.14%
2020/03/03	10	14.15	20	14.15	14.20	-10	15,689	-0.06%
2020/03/02	20	14.02	3	14.00	14.00	17	15,503	0.11%
2020/02/27	3.2	14.25	15	14.25	14.20	-11.9	15,577	-0.08%
2020/02/26	24	14.30	21	14.35	14.35	3	15,332	0.02%
2020/02/25	7	14.35	3	14.33	14.35	4	15,157	0.03%
2020/02/24	2	14.50	0	0.00	14.45	2	15,048	0.01%
2020/02/21	1	14.55	9	14.61	14.60	-8	14,991	-0.05%
2020/02/20	6.1	14.66	26.1	14.74	14.65	-20	14,871	-0.13%
2020/02/19	0	0.00	44	14.64	14.65	-44	14,645	-0.30%
2020/02/18	0	0.00	3.3	14.53	14.50	-3.3	14,435	-0.02%
2020/02/17	10	14.40	0	0.00	14.50	10	14,373	0.07%
2020/02/14	1	14.45	15	14.45	14.45	-14	14,368	-0.10%
2020/02/13	0	0.00	2	14.50	14.45	-2	14,413	-0.01%
2020/02/12	23	14.45	0	0.00	14.40	23	14,488	0.16%
2020/02/11	2	14.40	37	14.45	14.40	-35	14,590	-0.24%
2020/02/10	9	14.27	15.8	14.32	14.35	-6.8	14,840	-0.05%
2020/02/07	0	0.00	14	14.34	14.30	-14	14,858	-0.09%
2020/02/06	0.9	14.45	50	14.45	14.45	-49.1	14,881	-0.33%
2020/02/05	15	14.28	3	14.35	14.35	12	14,931	0.08%
2020/02/04	8	14.29	0	0.00	14.35	8	14,877	0.05%
2020/02/03	11	14.05	46	13.98	14.15	-35	15,126	-0.23%
2020/01/31	15	14.16	15	14.22	14.15	0	14,723	0.00%
2020/01/30	67.2	14.29	24	14.13	14.10	43.2	14,635	0.30%
2020/01/20	0	0.00	1.5	14.73	14.70	-1.5	13,737	-0.01%
2020/01/17	10	14.65	1	14.60	14.65	9	13,432	0.07%
2020/01/15	5	14.47	0	0.00	14.55	5	13,176	0.04%
2020/01/14	5	14.55	70.9	14.55	14.50	-65.9	13,076	-0.50%
2020/01/13	11.2	14.50	35	14.54	14.55	-23.8	12,993	-0.18%
2020/01/10	53	14.40	0	0.00	14.45	53	12,926	0.41%
2020/01/09	12	14.35	0	0.00	14.35	12	12,902	0.09%
2020/01/08	7	14.30	1	14.30	14.30	6	12,861	0.05%
2020/01/07	4	14.35	0	0.00	14.40	4	12,794	0.03%
2020/01/06	6.5	14.40	10	14.45	14.40	-3.5	12,827	-0.03%
2020/01/03	10	14.54	0	0.00	14.55	10	12,816	0.08%
2020/01/02	2	14.50	0	0.00	14.55	2	12,789	0.02%
2019/12/31	4	14.50	0	0.00	14.50	4	12,740	0.03%
2019/12/30	1	14.55	1	14.55	14.60	0	12,754	0.00%
2019/12/27	0	0.00	1	14.55	14.60	-1	12,724	-0.01%
2019/12/26	1	14.50	3	14.50	14.55	-2	12,786	-0.02%
2019/12/25	13	14.50	0	0.00	14.55	13	12,927	0.10%
2019/12/24	2.1	14.55	0	0.00	14.50	2.1	12,963	0.02%
2019/12/23	2	14.60	0.1	14.55	14.60	1.9	12,964	0.01%
2019/12/20	12	14.57	1	14.65	14.55	11	13,018	0.08%
2019/12/19	41.5	14.55	0.5	14.55	14.60	41	12,793	0.32%
2019/12/18	2.2	14.45	7	14.50	14.55	-4.8	12,683	-0.04%
2019/12/17	1	14.45	1	14.50	14.50	0	12,701	0.00%
2019/12/16	8	14.38	0	0.00	14.45	8	12,699	0.06%
2019/12/13	12	14.35	3	14.38	14.40	9	12,764	0.07%
2019/12/12	12	14.30	18	14.30	14.30	-6	12,838	-0.05%
2019/12/11	1	14.25	0	0.00	14.30	1	12,824	0.01%
2019/12/10	1	14.25	0.2	14.30	14.30	0.8	12,974	0.01%
2019/12/09	0	0.00	1	14.25	14.30	-1	13,107	-0.01%
2019/12/06	16	14.30	0	0.00	14.25	16	13,358	0.12%
2019/12/05	15	14.35	0	0.00	14.35	15	13,513	0.11%
2019/12/04	0	0.00	6	14.30	14.30	-6	13,687	-0.04%
2019/12/02	2	14.23	0	0.00	14.30	2	13,806	0.01%
2019/11/29	0.3	14.30	2	14.30	14.25	-1.7	13,881	-0.01%
2019/11/28	0.4	14.35	0	0.00	14.35	0.4	14,005	0.00%
2019/11/26	0	0.00	0	14.40	14.40	0	15,293	0.00%
2019/11/25	10	14.35	1	14.35	14.40	9	14,698	0.06%
2019/11/21	12	14.30	30	14.30	14.25	-18	15,087	-0.12%
2019/11/20	10	14.35	0	0.00	14.40	10	15,022	0.07%
2019/11/18	2	14.35	0	0.00	14.40	2	15,048	0.01%
2019/11/14	0	0.00	4	14.30	14.30	-4	15,054	-0.03%
2019/11/13	12	14.35	0	0.00	14.30	12	15,230	0.08%
2019/11/12	1	14.35	0	0.00	14.40	1	15,254	0.01%
2019/11/11	3	14.38	20	14.43	14.35	-17	15,285	-0.11%
2019/11/08	0.2	14.45	5	14.50	14.50	-4.8	15,255	-0.03%
2019/11/07	0.5	14.45	16	14.53	14.45	-15.5	15,590	-0.10%
2019/11/06	0	0.00	52.6	14.45	14.45	-52.6	15,762	-0.33%
2019/11/05	0	0.00	19.2	14.33	14.40	-19.2	15,751	-0.12%
2019/11/04	7	14.29	7	14.25	14.30	0	15,825	0.00%
2019/11/01	0.5	14.20	12	14.15	14.20	-11.5	15,845	-0.07%
2019/10/31	5	14.25	18	14.22	14.15	-13	16,057	-0.08%
2019/10/30	0	0.00	8	14.09	14.10	-8	15,777	-0.05%
2019/10/29	3	14.03	14	14.03	14.05	-11	16,051	-0.07%
2019/10/28	0	0.00	310	14.00	14.00	-310	15,893	-1.95%	大賣/鉅額交易
2019/10/25	0	0.00	1.4	13.96	14.00	-1.4	15,945	-0.01%
2019/10/24	0.7	14.00	500	14.00	14.00	-499.3	15,989	-3.12%	大賣/鉅額交易
2019/10/23	4	13.90	0	0.00	13.95	4	16,119	0.02%
2019/10/22	0	0.00	0.1	14.00	14.00	-0.1	16,269	0.00%
2019/10/21	0	0.00	1	13.90	13.95	-1	16,419	-0.01%
2019/10/18	2	13.90	0	0.00	13.95	2	16,510	0.01%
2019/10/16	1	13.90	1	13.95	13.95	0	16,815	0.00%
2019/10/15	3	13.87	0.1	13.90	13.90	2.9	17,071	0.02%
2019/10/14	0	0.00	5.1	13.85	13.90	-5.1	17,143	-0.03%
2019/10/09	3.1	13.75	0	0.00	13.75	3.1	17,196	0.02%
2019/10/07	3	13.75	0	0.00	13.80	3	17,448	0.02%
2019/10/04	2	13.78	0	0.00	13.75	2	17,457	0.01%
2019/10/03	2	13.80	0	0.00	13.80	2	17,488	0.01%
2019/10/02	0	0.00	5	13.95	13.90	-5	17,541	-0.03%
2019/10/01	0	0.00	5	13.90	14.00	-5	17,436	-0.03%
2019/09/27	0	0.00	0	13.95	13.85	0	17,350	0.00%
2019/09/26	0	0.00	2.1	13.95	13.95	-2.1	17,368	-0.01%
2019/09/25	1	14.00	0.3	14.00	13.95	0.7	17,395	0.00%
2019/09/24	1	14.00	0.1	14.05	14.05	0.9	17,400	0.01%
2019/09/23	4.2	14.03	0.6	14.10	14.00	3.6	17,383	0.02%
2019/09/20	0	0.00	4	14.10	14.10	-4	17,518	-0.02%
2019/09/19	2.2	14.08	0	0.00	14.10	2.2	17,310	0.01%
2019/09/17	1	13.90	5.8	13.91	14.00	-4.8	17,057	-0.03%
2019/09/16	0.7	13.95	4	13.85	13.85	-3.3	17,059	-0.02%
2019/09/12	5	13.87	0	13.95	13.85	5	17,050	0.03%
2019/09/11	213	13.90	221	13.85	13.90	-8	17,071	-0.05%	大買/大賣/
2019/09/10	2	13.80	30	13.85	13.90	-28	17,039	-0.16%
2019/09/09	5.1	13.79	18	13.80	13.80	-12.9	16,822	-0.08%
2019/09/06	7	13.70	85	13.70	13.75	-78	16,748	-0.47%
2019/09/05	1	13.60	4	13.56	13.65	-3	16,697	-0.02%
2019/09/04	0	0.00	4	13.50	13.50	-4	16,807	-0.02%
2019/09/03	3	13.50	6	13.45	13.45	-3	16,973	-0.02%
2019/09/02	55.9	13.45	0.3	13.50	13.45	55.6	17,144	0.32%
2019/08/30	7	13.37	2	13.40	13.40	5	17,252	0.03%
2019/08/29	44	13.36	0.2	13.45	13.35	43.8	16,717	0.26%
2019/08/28	3	13.48	0.6	13.55	13.50	2.4	16,111	0.01%
2019/08/27	2	13.50	0	0.00	13.45	2	16,227	0.01%
2019/08/26	0	0.00	5	13.55	13.50	-5	16,116	-0.03%
2019/08/23	10	13.65	10	13.63	13.65	0	16,094	0.00%
2019/08/22	0	0.00	1	13.65	13.70	-1	16,110	-0.01%
2019/08/21	17	13.66	5	13.65	13.65	12	17,472	0.07%
2019/08/20	2	13.65	0	0.00	13.65	2	17,581	0.01%
2019/08/19	13	13.68	0	0.00	13.65	13	17,732	0.07%
2019/08/16	9	13.61	5	13.60	13.55	4	17,708	0.02%
2019/08/15	2	13.50	4	13.46	13.50	-2	17,571	-0.01%
2019/08/14	2	13.65	1	13.65	13.65	1	17,700	0.01%
2019/08/13	59	13.64	2	13.65	13.60	57	17,669	0.32%
2019/08/12	45.1	13.69	5	13.70	13.70	40.1	17,584	0.23%
2019/08/08	5.4	14.34	0	0.00	14.30	5.4	17,240	0.03%
2019/08/07	6.3	14.30	0	0.00	14.35	6.3	16,817	0.04%
2019/08/06	4	14.29	1	14.20	14.35	3	16,932	0.02%
2019/08/05	0	0.00	0.3	14.40	14.35	-0.3	16,796	0.00%
2019/08/02	7.1	14.29	0	0.00	14.25	7.1	16,717	0.04%
2019/08/01	5	14.50	4	14.50	14.45	1	16,650	0.01%
2019/07/31	0	0.00	2	14.65	14.60	-2	16,544	-0.01%
2019/07/30	3.1	14.68	6	14.65	14.60	-2.9	16,217	-0.02%
2019/07/29	0	0.00	11.3	14.69	14.70	-11.3	16,445	-0.07%
2019/07/26	0	0.00	20	14.65	14.65	-20	16,678	-0.12%
2019/07/25	2.2	14.70	12	14.60	14.75	-9.8	16,853	-0.06%
2019/07/24	2	14.60	0	0.00	14.55	2	16,819	0.01%
2019/07/23	8	14.73	0	0.00	14.65	8	17,011	0.05%
2019/07/22	23.8	14.76	0	0.00	14.75	23.8	17,563	0.14%
2019/07/19	5	14.70	15	14.70	14.70	-10	17,729	-0.06%
2019/07/18	0	0.00	10.3	14.70	14.65	-10.3	17,732	-0.06%
2019/07/17	0	0.00	44	14.61	14.65	-44	17,651	-0.25%
2019/07/16	0	0.00	13	14.60	14.55	-13	17,741	-0.07%
2019/07/15	5	14.55	10	14.55	14.55	-5	17,655	-0.03%
2019/07/12	0	0.00	10	14.60	14.55	-10	17,662	-0.06%
2019/07/11	0	0.00	32	14.50	14.50	-32	17,487	-0.18%
2019/07/10	0	0.00	10	14.40	14.40	-10	17,438	-0.06%
2019/07/08	0.1	14.40	40	14.39	14.40	-39.9	17,633	-0.23%
2019/07/05	7	14.31	0.6	14.35	14.30	6.4	17,668	0.04%
2019/07/03	31	14.25	10	14.25	14.30	21	17,897	0.12%
2019/06/28	0	0.00	55	14.30	14.30	-55	17,897	-0.31%
2019/06/27	0	0.00	10	14.35	14.30	-10	17,996	-0.06%
2019/06/26	2	14.30	1	14.30	14.25	1	18,051	0.01%
2019/06/21	0	0.00	22	14.35	14.35	-22	18,238	-0.12%
2019/06/20	0	0.00	1	14.35	14.35	-1	18,312	-0.01%
2019/06/18	102	14.15	0	0.00	14.20	102	18,541	0.55%	大買/鉅額交易
2019/06/17	100	14.15	0	0.00	14.15	100	18,696	0.53%
2019/06/14	1	14.10	2	14.18	14.15	-1	18,893	-0.01%
2019/06/13	10	14.05	13.7	14.03	14.05	-3.7	18,937	-0.02%
2019/06/12	30	14.04	3	14.00	14.05	27	18,976	0.14%
2019/06/11	2	14.25	10	14.20	14.15	-8	18,809	-0.04%
2019/06/10	100	14.25	31	14.30	14.30	69	18,748	0.37%
2019/06/06	0	0.00	2	14.30	14.25	-2	18,749	-0.01%
2019/06/05	400	14.13	5.4	14.15	14.20	394.6	19,513	2.02%	大買/鉅額交易
2019/06/04	320	14.15	29.2	14.15	14.10	290.8	19,525	1.49%	大買/鉅額交易
2019/06/03	1,311	14.04	30	14.07	14.15	1,281	19,528	6.56%	大買/鉅額交易
2019/05/31	1	14.05	2	14.10	14.10	-1	19,408	-0.01%
2019/05/30	1	13.95	10	14.00	14.00	-9	19,139	-0.05%
2019/05/29	220	13.95	0	0.00	13.90	220	19,364	1.14%	大買/鉅額交易
2019/05/28	265	14.05	30	14.10	13.90	235	19,593	1.20%	大買/鉅額交易
2019/05/27	3	14.05	22.5	14.01	14.10	-19.5	18,394	-0.11%
2019/05/24	0	0.00	12	13.96	14.00	-12	18,252	-0.07%
2019/05/23	0	0.00	12	13.86	13.95	-12	18,161	-0.07%
2019/05/21	210	13.95	6	14.00	14.00	204	18,406	1.11%	大買/鉅額交易
2019/05/20	120	13.80	22	13.80	13.85	98	18,269	0.54%	大買/
2019/05/17	0	0.00	23	13.75	13.75	-23	18,335	-0.13%
2019/05/16	87	13.74	0	0.00	13.70	87	18,410	0.47%
2019/05/15	24	13.75	0	0.00	13.75	24	18,301	0.13%
2019/05/14	27	13.78	0	0.00	13.75	27	18,286	0.15%
2019/05/13	1	13.85	23	13.85	13.85	-22	18,111	-0.12%
2019/05/10	11	13.90	0	0.00	13.85	11	18,186	0.06%
2019/05/09	4	13.91	0	0.00	13.85	4	18,350	0.02%
2019/05/08	1	13.90	0	0.00	14.05	1	18,217	0.01%
2019/05/07	2	13.95	3	13.95	13.95	-1	18,179	-0.01%
2019/05/06	88	13.88	10	13.90	13.85	78	18,278	0.43%
2019/05/03	1	14.00	8	14.00	14.00	-7	18,092	-0.04%
2019/05/02	13	14.02	0	0.00	14.10	13	17,827	0.07%
2019/04/30	6	14.00	0.8	14.05	14.00	5.2	17,854	0.03%
2019/04/29	4	13.95	1	13.90	14.00	3	17,960	0.02%
2019/04/26	23	13.85	7.1	13.87	13.90	15.9	17,634	0.09%
2019/04/25	4	14.10	1	14.10	14.10	3	16,934	0.02%
2019/04/24	6.5	14.21	0	0.00	14.20	6.5	16,893	0.04%
2019/04/23	0.5	14.20	10	14.15	14.15	-9.5	16,882	-0.06%
2019/04/22	28	14.24	58.1	14.25	14.10	-30.1	16,841	-0.18%
2019/04/19	0.2	14.25	70	14.21	14.25	-69.8	16,670	-0.42%
2019/04/18	2	14.15	3.1	14.17	14.20	-1.1	16,873	-0.01%
2019/04/17	6	14.24	0	14.25	14.20	6	16,974	0.04%
2019/04/16	3	14.20	5.4	14.20	14.20	-2.4	16,985	-0.01%
2019/04/15	33.5	14.25	20	14.25	14.20	13.5	17,120	0.08%
2019/04/12	0	0.00	5	14.20	14.20	-5	17,108	-0.03%
2019/04/11	3	14.27	3	14.27	14.25	0	16,935	0.00%
2019/04/10	10.5	14.21	20	14.23	14.25	-9.5	16,894	-0.06%
2019/04/09	0	0.00	1	14.20	14.25	-1	16,839	-0.01%
2019/04/08	5	14.15	0	0.00	14.15	5	16,866	0.03%
2019/04/03	7	14.10	3	14.10	14.10	4	16,981	0.02%
2019/04/02	12	14.10	0.2	14.10	14.10	11.8	17,161	0.07%
2019/04/01	4	14.00	0	0.00	14.00	4	17,226	0.02%
2019/03/29	1.3	14.01	43	14.05	14.05	-41.7	17,144	-0.24%
2019/03/28	11.6	13.95	0	0.00	13.95	11.6	17,027	0.07%
2019/03/27	1.1	13.95	0	0.00	13.95	1.1	17,111	0.01%
2019/03/26	3.5	13.96	51	13.97	14.00	-47.5	17,109	-0.28%
2019/03/25	5.5	13.78	0	0.00	13.85	5.5	17,336	0.03%
2019/03/22	3	13.88	4	13.95	13.85	-1	17,093	-0.01%
2019/03/21	1	13.95	0	0.00	14.00	1	16,710	0.01%
2019/03/20	12	13.95	0	0.00	14.00	12	16,833	0.07%
2019/03/19	12	14.02	1	14.00	14.00	11	16,689	0.07%
2019/03/18	5	13.90	2.3	13.93	13.90	2.7	16,585	0.02%
2019/03/15	6	13.81	12	13.81	13.85	-6	16,712	-0.04%
2019/03/14	1	13.75	0	0.00	13.75	1	16,591	0.01%
2019/03/13	5	13.78	0	0.00	13.75	5	16,703	0.03%
2019/03/12	1	13.70	2.4	13.76	13.75	-1.4	16,757	-0.01%
2019/03/11	33	13.72	10	13.65	13.65	23	16,589	0.14%
2019/03/08	2	13.85	5	13.85	13.85	-3	15,595	-0.02%
2019/03/07	0	14.00	16	13.95	13.95	-16	15,702	-0.10%
2019/03/06	0	0.00	10	13.95	14.00	-10	15,935	-0.06%
2019/03/05	0	0.00	10	13.90	13.90	-10	16,045	-0.06%
2019/03/04	4	13.88	3	13.85	13.95	1	16,225	0.01%
2019/02/26	2	13.95	1	13.95	13.95	1	16,222	0.01%
2019/02/25	1	13.95	0	0.00	14.00	1	16,290	0.01%
2019/02/22	0	0.00	5.1	13.90	13.95	-5.1	16,398	-0.03%
2019/02/21	6	13.85	32	13.89	13.90	-26	16,512	-0.16%
2019/02/20	1	13.90	45	13.89	13.90	-44	16,535	-0.27%
2019/02/19	0	0.00	5.3	13.80	13.80	-5.3	16,462	-0.03%
2019/02/18	0	0.00	15	13.80	13.80	-15	16,430	-0.09%
2019/02/15	1	13.70	0	0.00	13.70	1	16,537	0.01%
2019/02/13	0	0.00	0	13.70	13.60	0	16,717	0.00%
2019/02/12	3.5	13.62	2	13.65	13.65	1.5	16,829	0.01%
2019/02/11	8	13.61	1	13.60	13.65	7	16,800	0.04%
2019/01/29	5	13.42	8	13.50	13.50	-3	16,733	-0.02%
2019/01/28	4	13.45	0	0.00	13.45	4	16,754	0.02%
2019/01/25	4	13.40	0	0.00	13.45	4	16,700	0.02%
2019/01/24	114.5	13.33	0	13.35	13.30	114.5	16,586	0.69%	大買/鉅額交易
2019/01/23	96.6	13.35	0	0.00	13.40	96.6	16,684	0.58%
2019/01/21	22	13.35	0	0.00	13.30	22	16,457	0.13%
2019/01/17	4	13.30	0	0.00	13.35	4	16,659	0.02%
2019/01/16	16.4	13.37	0	0.00	13.30	16.4	16,779	0.10%
2019/01/15	0	0.00	35	13.45	13.45	-35	16,635	-0.21%
2019/01/14	1	13.30	1	13.35	13.35	0	16,573	0.00%
2019/01/11	15	13.28	7.2	13.27	13.30	7.8	16,769	0.05%
2019/01/10	1	13.25	2.2	13.24	13.35	-1.2	16,581	-0.01%
2019/01/09	1	13.35	16.2	13.37	13.45	-15.2	16,565	-0.09%
2019/01/08	11	13.21	11	13.25	13.25	0	16,487	0.00%
2019/01/07	1	13.15	0	0.00	13.35	1	16,653	0.01%
2019/01/04	15	13.05	0	0.00	13.00	15	16,888	0.09%
2019/01/03	3	13.07	0	0.00	13.10	3	17,612	0.02%
2019/01/02	20	13.08	14	13.11	13.10	6	17,693	0.03%
2018/12/28	12	13.09	0	0.00	13.05	12	17,671	0.07%
2018/12/27	10	13.10	0	0.00	13.10	10	17,784	0.06%
2018/12/26	6	12.98	2,349	13.03	12.95	-2,343	17,890	-13.10%	大賣/鉅額交易
2018/12/25	2	13.08	5	13.05	13.05	-3	17,653	-0.02%
2018/12/24	6	13.15	2	13.15	13.20	4	17,542	0.02%
2018/12/22	8	13.20	1	13.25	13.20	7	17,548	0.04%
2018/12/21	33	13.25	1.1	13.25	13.25	31.9	17,596	0.18%
2018/12/20	3.1	13.30	0	0.00	13.25	3.1	17,717	0.02%
2018/12/18	4	13.28	1.4	13.35	13.25	2.6	17,601	0.01%
2018/12/17	8	13.41	4.9	13.41	13.35	3.1	17,599	0.02%
2018/12/14	5	13.40	1.3	13.41	13.45	3.7	17,740	0.02%
2018/12/13	12	13.40	0	0.00	13.45	12	17,757	0.07%
2018/12/12	8	13.40	0	0.00	13.40	8	17,610	0.05%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	2	13.40	0.5	13.45	13.35	1.5	17,429	0.01%
2018/12/07	24	13.48	0	0.00	13.50	24	17,192	0.14%
2018/12/06	9	13.46	2	13.45	13.45	7	17,179	0.04%
2018/12/05	9.3	13.51	2	13.50	13.55	7.3	17,221	0.04%
2018/12/04	12	13.56	0	0.00	13.65	12	17,242	0.07%
2018/12/03	0	0.00	0.2	13.70	13.65	-0.2	17,463	0.00%
2018/11/30	1	13.55	0	0.00	13.55	1	17,444	0.01%
2018/11/29	17	13.51	0	0.00	13.50	17	17,363	0.10%
2018/11/27	9	13.49	20	13.45	13.45	-11	16,987	-0.06%
2018/11/26	1	13.50	0	0.00	13.50	1	17,020	0.01%
2018/11/23	55.2	13.50	0	0.00	13.50	55.2	16,853	0.33%
2018/11/21	8	13.71	0	0.00	13.70	8	16,535	0.05%
2018/11/20	3	13.82	0	0.00	13.75	3	16,426	0.02%
2018/11/19	0	0.00	2	13.95	13.95	-2	16,773	-0.01%
2018/11/16	10	13.85	3	13.80	13.90	7	17,274	0.04%
2018/11/15	10	13.85	1	13.80	13.80	9	18,376	0.05%
2018/11/14	5	13.72	0	0.00	13.80	5	19,334	0.03%
2018/11/13	6	13.71	2	13.75	13.75	4	19,703	0.02%
2018/11/12	1	13.90	27	13.88	13.80	-26	19,713	-0.13%
2018/11/09	7	13.91	10	13.90	13.95	-3	19,946	-0.02%
2018/11/08	0	0.00	6	14.03	14.05	-6	20,046	-0.03%
2018/11/07	2	13.90	0	0.00	13.95	2	20,139	0.01%
2018/11/06	20	13.90	2	13.95	13.85	18	20,262	0.09%
2018/11/02	0	0.00	130	13.65	13.75	-130	20,877	-0.62%	大賣/鉅額交易
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	18	13.74	22	13.76	13.75	-4	21,296	-0.02%
2018/10/30	1	13.45	0	0.00	13.50	1	21,577	0.00%
2018/10/29	6.6	13.33	5	13.32	13.35	1.5	21,656	0.01%
2018/10/26	17	13.34	2	13.40	13.40	15	21,831	0.07%
2018/10/25	1	13.35	1	13.35	13.40	0	21,800	0.00%
2018/10/24	13.1	13.65	6	13.65	13.65	7.1	21,778	0.03%
2018/10/23	12	13.75	0	0.00	13.70	12	21,699	0.06%
2018/10/22	8	13.81	5	13.87	13.90	3	21,736	0.01%
2018/10/19	23.5	13.79	2	13.75	13.75	21.5	21,778	0.10%
2018/10/18	4	13.90	0	0.00	13.90	4	21,590	0.02%
2018/10/17	6.1	13.98	1	14.00	13.95	5.1	21,692	0.02%
2018/10/16	0	0.00	8.7	14.01	14.00	-8.7	21,573	-0.04%
2018/10/15	29.4	13.99	0.1	14.10	13.95	29.3	21,462	0.14%
2018/10/12	6	13.77	6	13.85	14.15	0	21,219	0.00%
2018/10/11	35.6	13.98	17	14.01	13.90	18.6	20,843	0.09%
2018/10/09	5	14.40	1	14.35	14.40	4	20,095	0.02%
2018/10/08	3	14.40	2	14.45	14.40	1	20,094	0.00%
2018/10/05	4	14.46	0	0.00	14.45	4	20,007	0.02%
2018/10/04	3	14.55	0	0.00	14.60	3	19,791	0.02%
2018/10/03	3.5	14.71	21	14.70	14.70	-17.5	19,607	-0.09%
2018/10/02	0.3	14.85	7	14.78	14.75	-6.7	19,642	-0.03%
2018/10/01	13.9	14.84	40.4	14.85	14.85	-26.6	19,487	-0.14%
2018/09/27	1	14.65	5.6	14.66	14.75	-4.6	19,372	-0.02%
2018/09/25	1.2	14.75	8	14.66	14.70	-6.8	19,208	-0.04%
2018/09/21	4	14.63	21.7	14.67	14.70	-17.7	19,115	-0.09%
2018/09/20	0	0.00	13	14.60	14.60	-13	18,765	-0.07%
2018/09/19	1.7	14.49	2	14.48	14.55	-0.3	18,727	0.00%
2018/09/18	1	14.40	3.1	14.40	14.45	-2.1	18,652	-0.01%
2018/09/17	0	0.00	0	14.50	14.40	0	18,647	0.00%
2018/09/14	11.6	14.45	1	14.45	14.35	10.7	18,691	0.06%
2018/09/13	22	14.30	4	14.33	14.35	18	18,629	0.10%
2018/09/12	1	14.15	1	14.15	14.15	0	18,675	0.00%
2018/09/11	16	14.00	0	0.00	14.10	16	18,757	0.09%
2018/09/10	1	14.10	0	0.00	14.10	1	18,765	0.01%
2018/09/07	9	14.18	20	14.23	14.15	-11	18,837	-0.06%
2018/09/06	1	14.30	18	14.25	14.25	-17	18,861	-0.09%
2018/09/05	4	14.30	3	14.35	14.30	1	18,788	0.01%
2018/09/04	15	14.40	0	0.00	14.40	15	18,821	0.08%
2018/09/03	2	14.40	0	0.00	14.45	2	18,874	0.01%
2018/08/30	0	0.00	48	14.40	14.35	-48	19,020	-0.25%
2018/08/29	0	0.00	1	14.45	14.50	-1	19,044	-0.01%
2018/08/28	0	0.00	1	14.45	14.45	-1	19,145	-0.01%
2018/08/27	6	14.40	0	0.00	14.40	6	19,145	0.03%
2018/08/24	1	14.20	9	14.25	14.25	-8	19,188	-0.04%
2018/08/23	14	14.40	10	14.45	14.35	4	19,121	0.02%
2018/08/22	74	14.55	290	14.57	14.55	-216	18,738	-1.15%	大賣/鉅額交易
2018/08/21	93	15.29	8	15.29	15.35	85	17,223	0.49%
2018/08/20	22	15.14	0	0.00	15.10	22	16,252	0.14%
2018/08/17	8	15.05	10	15.05	15.00	-2	15,675	-0.01%
2018/08/16	14	14.91	10	14.88	14.90	4	15,468	0.03%
2018/08/15	252	15.04	0	0.00	14.95	252	15,153	1.66%	大買/鉅額交易
2018/08/14	12	15.05	8	15.05	15.05	4	14,943	0.03%
2018/08/13	118	15.00	4	15.00	15.00	114	14,941	0.76%	大買/鉅額交易
2018/08/10	100	15.05	74	15.10	15.10	26	14,706	0.18%
2018/08/09	415	14.95	30	14.98	14.90	385	14,439	2.67%	大買/鉅額交易
2018/08/08	1	14.95	20	14.95	15.00	-19	14,035	-0.14%
2018/08/07	1	15.00	0	0.00	14.90	1	13,985	0.01%
2018/08/06	31	14.95	0	0.00	14.90	31	13,871	0.22%
2018/08/02	1	15.00	14	15.02	14.95	-13	13,596	-0.10%
2018/08/01	12	15.00	0.1	15.00	15.05	11.9	13,554	0.09%
2018/07/31	6	14.95	3	15.00	15.00	3	13,566	0.02%
2018/07/30	3	15.00	25	14.94	15.00	-22	13,363	-0.16%
2018/07/27	0	0.00	5	14.95	14.95	-5	13,338	-0.04%
2018/07/26	5	14.90	0	0.00	14.90	5	13,298	0.04%
2018/07/25	12	14.84	0	0.00	14.80	12	13,372	0.09%
2018/07/24	3	14.80	0	0.00	14.85	3	13,485	0.02%
2018/07/23	1	14.70	0	0.00	14.70	1	13,481	0.01%
2018/07/20	1	14.65	0	0.00	14.70	1	13,498	0.01%
2018/07/19	1	14.65	0	0.00	14.60	1	13,516	0.01%
2018/07/18	1	14.55	1	14.60	14.65	0	13,543	0.00%
2018/07/17	1.4	14.55	0	0.00	14.55	1.4	13,553	0.01%
2018/07/16	2	14.50	3.9	14.55	14.45	-1.9	13,464	-0.01%
2018/07/13	1	14.55	1	14.50	14.60	0	13,434	0.00%
2018/07/09	0	0.00	3	14.30	14.30	-3	13,454	-0.02%
2018/07/06	30	14.19	1	14.15	14.15	29	13,456	0.22%
2018/07/05	7	14.26	0	0.00	14.25	7	13,373	0.05%
2018/07/04	0	0.00	0.4	14.30	14.30	-0.4	13,504	0.00%
2018/07/03	12	14.30	2	14.35	14.25	10	13,666	0.07%
2018/07/02	0	0.00	5	14.40	14.40	-5	13,685	-0.04%
2018/06/29	0	0.00	6	14.37	14.40	-6	13,771	-0.04%
2018/06/28	13	14.40	7	14.41	14.35	6	13,709	0.04%
2018/06/27	12	14.41	0	0.00	14.40	12	13,698	0.09%
2018/06/26	1	14.40	2	14.45	14.40	-1	13,809	-0.01%
2018/06/22	0	0.00	2	14.50	14.40	-2	14,053	-0.01%
2018/06/20	2	14.40	12	14.45	14.50	-10	14,323	-0.07%
2018/06/19	7	14.46	91	14.50	14.40	-84	14,323	-0.59%
2018/06/15	3	14.52	0	0.00	14.55	3	14,339	0.02%
2018/06/14	6	14.54	2.1	14.50	14.45	3.9	14,223	0.03%
2018/06/13	100	14.80	0	0.00	14.75	100	14,065	0.71%
2018/06/12	2	14.85	4	14.85	14.75	-2	14,389	-0.01%
2018/06/11	302	14.90	0	0.00	14.85	302	14,257	2.12%	大買/鉅額交易
2018/06/08	550	14.99	0	0.00	14.95	550	14,340	3.84%	大買/鉅額交易
2018/06/07	0	0.00	1	15.00	15.05	-1	14,243	-0.01%
2018/06/05	0.5	14.90	17.9	14.91	15.00	-17.4	14,115	-0.12%
2018/06/04	0	0.00	17	14.90	14.90	-17	13,903	-0.12%
2018/06/01	6	14.65	112	14.80	14.80	-106	13,808	-0.77%	大賣/鉅額交易
2018/05/31	2	14.60	6	14.65	14.75	-4	13,701	-0.03%
2018/05/30	30	14.58	2	14.65	14.55	28	13,274	0.21%
2018/05/29	0	0.00	1.5	14.75	14.75	-1.5	13,122	-0.01%
2018/05/25	0	0.00	55	14.80	14.80	-55	13,337	-0.41%
2018/05/24	0	0.00	59	14.84	14.85	-59	13,445	-0.44%
2018/05/23	0	0.00	3	14.82	14.80	-3	13,557	-0.02%
2018/05/22	18	14.87	105	14.90	14.85	-87	13,697	-0.64%	大賣/
2018/05/21	4	14.85	0	0.00	14.90	4	13,831	0.03%
2018/05/18	3	14.80	102	14.80	14.80	-99	13,868	-0.71%	大賣/
2018/05/17	2	14.75	2	14.80	14.70	0	13,999	0.00%
2018/05/16	0	0.00	3	14.68	14.70	-3	14,038	-0.02%
2018/05/15	0	0.00	3	14.60	14.60	-3	14,658	-0.02%
2018/05/14	22	14.60	18.7	14.57	14.60	3.3	15,487	0.02%
2018/05/11	0	0.00	100	14.55	14.60	-100	15,514	-0.64%
2018/05/10	4	14.48	300	14.50	14.45	-296	15,325	-1.93%	大賣/鉅額交易
2018/05/09	2	14.40	4	14.48	14.50	-2	15,161	-0.01%
2018/05/08	3	14.45	3	14.42	14.45	0	15,184	0.00%
2018/05/07	0	0.00	2	14.45	14.45	-2	15,099	-0.01%
2018/05/04	1	14.30	1.1	14.35	14.35	-0.1	15,118	0.00%
2018/05/03	0	14.45	12	14.45	14.35	-12	15,080	-0.08%
2018/05/02	14	14.53	9	14.46	14.50	5	15,217	0.03%
2018/04/30	0	0.00	10	14.40	14.45	-10	15,189	-0.07%
2018/04/27	7	14.25	3	14.25	14.35	4	15,086	0.03%
2018/04/26	3	14.20	6.5	14.20	14.20	-3.5	15,067	-0.02%
2018/04/25	0	0.00	7.2	14.20	14.25	-7.2	15,036	-0.05%
2018/04/24	0	0.00	3	14.25	14.25	-3	15,298	-0.02%
2018/04/23	6	14.35	0	0.00	14.40	6	15,479	0.04%
2018/04/18	0	0.00	30	14.15	14.20	-30	15,680	-0.19%
2018/04/17	3	14.15	0.1	14.20	14.20	2.9	15,783	0.02%
2018/04/16	7	14.18	16	14.20	14.25	-9	15,884	-0.06%
2018/04/13	0.1	14.25	0	0.00	14.25	0.1	16,225	0.00%
2018/04/12	20	14.28	0	0.00	14.30	20	16,449	0.12%
2018/04/11	5	14.35	0.4	14.30	14.30	4.6	16,728	0.03%
2018/04/10	0	0.00	5	14.30	14.30	-5	16,733	-0.03%
2018/04/09	7	14.10	0	0.00	14.10	7	16,726	0.04%
2018/04/02	2	14.20	9	14.31	14.20	-7	16,856	-0.04%
2018/03/30	2	14.25	4	14.25	14.30	-2	16,996	-0.01%
2018/03/29	1	14.25	1	14.35	14.30	0	16,902	0.00%
2018/03/28	1	14.40	29	14.40	14.35	-28	16,653	-0.17%
2018/03/27	0	0.00	32	14.47	14.55	-32	16,650	-0.19%
2018/03/26	0	0.00	100	14.30	14.35	-100	16,445	-0.61%
2018/03/23	6	14.20	101	14.30	14.30	-95	16,483	-0.58%	大賣/
2018/03/22	4	14.45	0	0.00	14.45	4	16,264	0.02%
2018/03/20	1	14.45	38	14.47	14.50	-37	16,377	-0.23%
2018/03/19	11	14.49	0	0.00	14.50	11	16,415	0.07%
2018/03/16	1	14.35	10	14.40	14.35	-9	16,305	-0.06%
2018/03/15	1	14.35	13.2	14.40	14.40	-12.2	16,103	-0.08%
2018/03/14	17	14.33	202	14.30	14.40	-185	16,117	-1.15%	大賣/鉅額交易
2018/03/13	1	14.10	110	14.20	14.20	-109	16,075	-0.68%	大賣/鉅額交易
2018/03/12	3	14.05	0	0.00	14.10	3	16,091	0.02%
2018/03/09	1	13.95	7	13.95	13.90	-6	16,094	-0.04%
2018/03/08	8	13.91	0	0.00	13.95	8	16,248	0.05%
2018/03/07	1	14.00	0	0.00	13.95	1	16,395	0.01%
2018/03/06	0	0.00	12	14.00	14.00	-12	16,793	-0.07%
2018/03/05	2	13.98	0	14.00	13.95	2	17,297	0.01%
2018/03/02	102	14.00	4.1	14.03	14.00	97.9	17,291	0.57%	大買/
2018/03/01	202	14.15	0	0.00	14.15	202	17,253	1.17%	大買/鉅額交易
2018/02/27	5	14.15	0	0.00	14.20	5	17,216	0.03%
2018/02/26	0	0.00	2	14.25	14.10	-2	17,084	-0.01%
2018/02/23	23	14.13	31	14.22	14.20	-8	16,978	-0.05%
2018/02/22	101	13.90	0	0.00	13.90	101	17,347	0.58%	大買/鉅額交易
2018/02/21	1	13.85	9.2	13.98	14.00	-8.2	17,795	-0.05%
2018/02/12	8	13.76	2	13.70	13.70	6	17,653	0.03%
2018/02/09	13	13.64	7	13.67	13.60	6	17,554	0.03%
2018/02/08	0	0.00	5	13.75	13.65	-5	17,330	-0.03%
2018/02/07	12	13.76	227	13.87	13.50	-215	17,154	-1.25%	大賣/鉅額交易
2018/02/06	30.1	13.70	15	13.78	13.45	15.1	16,510	0.09%
2018/02/05	16	14.34	1	14.35	14.30	15	15,559	0.10%
2018/02/02	0.1	14.60	1	14.50	14.60	-0.9	15,368	-0.01%
2018/02/01	0	0.00	30.7	14.68	14.70	-30.7	15,462	-0.20%
2018/01/31	2	14.50	201	14.55	14.70	-199	15,511	-1.28%	大賣/鉅額交易
2018/01/30	0	0.00	1	14.70	14.60	-1	15,320	-0.01%
2018/01/29	11	14.80	2	14.80	14.75	9	15,281	0.06%
2018/01/26	0.1	14.70	5	14.80	14.75	-4.9	15,180	-0.03%
2018/01/25	1	14.65	20.3	14.70	14.80	-19.3	15,167	-0.13%
2018/01/24	5	14.65	174	14.70	14.70	-169	14,936	-1.13%	大賣/鉅額交易
2018/01/23	2	14.75	265.3	14.75	14.75	-263.3	14,840	-1.77%	大賣/鉅額交易
2018/01/22	12.5	14.75	23.2	14.80	14.80	-10.7	14,771	-0.07%
2018/01/19	1.1	14.70	0.6	14.70	14.80	0.5	14,703	0.00%
2018/01/18	2	14.75	37.3	14.78	14.75	-35.3	14,634	-0.24%
2018/01/17	0.9	14.55	10	14.65	14.65	-9.1	14,314	-0.06%
2018/01/16	3	14.53	0.4	14.50	14.60	2.6	14,070	0.02%
2018/01/15	132	14.50	117	14.54	14.55	15	13,970	0.11%	大買/大賣/
2018/01/12	2.1	14.52	38.3	14.54	14.55	-36.2	13,894	-0.26%
2018/01/11	21	14.55	12.1	14.50	14.55	8.9	13,779	0.06%
2018/01/10	0.2	14.50	11.1	14.51	14.55	-10.9	13,873	-0.08%
2018/01/09	3.1	14.50	114	14.49	14.50	-110.9	13,695	-0.81%	大賣/鉅額交易
2018/01/08	5	14.36	7.7	14.33	14.40	-2.7	13,508	-0.02%
2018/01/05	1	14.15	17	14.14	14.20	-16	13,336	-0.12%
2018/01/04	2	14.08	10	14.07	14.05	-8	13,532	-0.06%
2018/01/03	0	0.00	4	14.05	14.10	-4	13,634	-0.03%
2018/01/02	4	14.05	327	13.88	14.00	-323	13,521	-2.39%	大賣/鉅額交易