台新金 (2887)-富邦-新店券商分點個股進出

台股 » 個股 » 台新金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台新金

(2887)

可現股當沖

股價
17.95
漲跌
▲0.10
漲幅
+0.56%
成交量
31,561張
產業
上市金融類股
1889人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台新金 (2887)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8.1	18.07	19	18.02	17.95	-10.9	15,503	-0.07%
2024/04/29	57	17.95	16.4	17.95	17.85	40.6	15,211	0.27%
2024/04/26	5	17.66	7.9	17.70	17.60	-2.9	14,926	-0.02%
2024/04/25	1.1	17.64	0	0.00	17.45	1.1	15,025	0.01%
2024/04/24	8.7	17.70	38	17.72	17.65	-29.3	15,211	-0.19%
2024/04/23	2	17.72	1.1	17.75	17.70	0.9	15,631	0.01%
2024/04/22	9	17.63	12	17.51	17.65	-3	15,962	-0.02%
2024/04/19	31.1	17.36	5.5	17.40	17.35	25.6	15,924	0.16%
2024/04/18	16	17.58	7	17.60	17.60	9	15,600	0.06%
2024/04/17	36.2	17.54	13.9	17.60	17.55	22.2	15,465	0.14%
2024/04/16	128.1	17.57	72	17.52	17.40	56.1	15,357	0.37%	大買/
2024/04/15	9.2	17.86	12	17.85	17.85	-2.8	14,865	-0.02%
2024/04/12	37.6	17.91	2.2	17.93	17.90	35.4	14,797	0.24%
2024/04/11	14	18.02	1	18.05	18.00	13	14,551	0.09%
2024/04/10	28.1	18.10	6.2	18.05	18.10	21.9	14,512	0.15%
2024/04/09	30.6	18.13	10.8	18.13	18.10	19.9	14,490	0.14%
2024/04/08	7.5	17.98	6	18.07	18.05	1.4	14,371	0.01%
2024/04/03	13.8	17.96	20	17.94	17.90	-6.2	14,267	-0.04%
2024/04/02	6.1	18.05	11	18.05	18.05	-4.9	14,268	-0.03%
2024/04/01	4	18.05	17.4	18.05	18.05	-13.4	14,313	-0.09%
2024/03/29	3.5	18.00	6	18.01	18.00	-2.5	14,282	-0.02%
2024/03/28	15.1	18.00	2	18.00	17.95	13.1	14,097	0.09%
2024/03/27	2.1	18.00	0	0.00	18.05	2.1	14,000	0.02%
2024/03/26	1	18.00	6.2	18.03	18.05	-5.2	14,045	-0.04%
2024/03/25	7	18.01	42	18.00	17.95	-35	14,023	-0.25%
2024/03/22	14	18.01	16.3	18.00	18.05	-2.3	14,188	-0.02%
2024/03/21	1	18.05	50.6	18.02	18.05	-49.6	14,184	-0.35%
2024/03/20	4	17.90	4.7	17.90	17.85	-0.7	14,344	-0.01%
2024/03/19	14.1	17.90	0	0.00	17.90	14.1	14,461	0.10%
2024/03/18	3	18.12	13.5	18.09	18.10	-10.5	14,282	-0.07%
2024/03/15	21.2	17.98	8	18.04	18.15	13.2	14,187	0.09%
2024/03/14	44.3	18.10	29.4	18.12	18.20	15	13,639	0.11%
2024/03/13	12	17.91	3.5	17.94	17.95	8.5	13,230	0.06%
2024/03/12	40.3	17.84	17	17.88	17.90	23.3	13,031	0.18%
2024/03/11	75.4	17.80	32.8	17.87	17.80	42.5	12,987	0.33%
2024/03/08	6	17.75	26.6	17.73	17.85	-20.6	12,960	-0.16%
2024/03/07	20.7	17.66	14.4	17.67	17.70	6.3	12,762	0.05%
2024/03/06	14.4	17.70	23.3	17.70	17.70	-8.9	12,726	-0.07%
2024/03/05	17	17.35	10	17.40	17.30	7	12,922	0.05%
2024/03/04	11.1	17.35	8.1	17.38	17.35	3	12,936	0.02%
2024/03/01	1.1	17.35	0.2	17.40	17.35	0.9	13,014	0.01%
2024/02/29	5.4	17.30	7.4	17.31	17.40	-2	12,970	-0.02%
2024/02/27	27	17.26	1.8	17.31	17.25	25.3	12,722	0.20%
2024/02/26	210.4	17.30	8.3	17.25	17.25	202.1	12,521	1.61%	大買/鉅額交易
2024/02/23	25	17.34	6	17.35	17.30	19	12,491	0.15%
2024/02/22	9.5	17.43	2.6	17.45	17.40	6.9	12,768	0.05%
2024/02/21	5.3	17.40	36.1	17.38	17.45	-30.8	12,805	-0.24%
2024/02/20	4.6	17.34	10	17.37	17.35	-5.5	12,877	-0.04%
2024/02/19	8.2	17.29	17.1	17.33	17.35	-8.9	12,892	-0.07%
2024/02/16	15.5	17.17	1.1	17.25	17.15	14.4	13,054	0.11%
2024/02/15	40.5	17.18	40.2	17.19	17.15	0.3	12,978	0.00%
2024/02/05	38.6	17.12	0.3	17.20	17.10	38.2	12,700	0.30%
2024/02/02	15	17.18	4	17.21	17.20	11	12,592	0.09%
2024/02/01	20.4	17.23	55.7	17.22	17.25	-35.3	12,547	-0.28%
2024/01/31	7.1	17.15	11.6	17.16	17.15	-4.5	12,472	-0.04%
2024/01/30	13.2	17.20	2	17.18	17.15	11.2	12,405	0.09%
2024/01/29	5.5	17.37	0	0.00	17.35	5.5	12,384	0.04%
2024/01/26	8	17.36	2.5	17.33	17.40	5.5	12,414	0.04%
2024/01/25	3.1	17.20	26.5	17.25	17.20	-23.4	12,448	-0.19%
2024/01/24	40	17.20	1.5	17.18	17.20	38.5	12,455	0.31%
2024/01/23	9.1	17.05	4	17.06	17.05	5.1	12,547	0.04%
2024/01/22	39.8	17.08	8	17.12	17.00	31.8	12,592	0.25%
2024/01/19	17.1	17.15	6.6	17.10	17.10	10.5	12,352	0.09%
2024/01/18	76.6	17.06	5.2	17.07	17.00	71.4	12,316	0.58%
2024/01/17	204.8	17.17	10.2	17.15	17.00	194.6	12,096	1.61%	大買/鉅額交易
2024/01/16	157.8	17.33	40.3	17.31	17.30	117.5	11,685	1.01%	大買/鉅額交易
2024/01/15	25.3	17.69	1	17.65	17.60	24.2	11,373	0.21%
2024/01/12	13.5	17.69	21	17.70	17.65	-7.5	11,592	-0.06%
2024/01/11	12	17.81	5.2	17.80	17.80	6.8	11,521	0.06%
2024/01/10	4.1	17.85	5	17.85	17.80	-0.9	11,572	-0.01%
2024/01/09	24.3	17.90	81	17.95	17.85	-56.7	11,616	-0.49%
2024/01/08	32.1	18.03	15	17.98	17.95	17.1	11,642	0.15%
2024/01/05	2.3	17.88	0	0.00	17.85	2.3	11,664	0.02%
2024/01/04	1.2	17.85	1	17.90	17.85	0.2	11,833	0.00%
2024/01/03	16.8	17.86	470	17.85	17.85	-453.2	12,183	-3.72%	大賣/鉅額交易
2024/01/02	6	18.05	2	18.00	18.05	4	12,114	0.03%
2023/12/29	29.5	18.06	6.9	18.09	18.10	22.7	12,174	0.19%
2023/12/28	4	17.97	3.5	18.00	18.10	0.5	12,355	0.00%
2023/12/27	0.4	17.95	7	17.95	17.95	-6.6	12,236	-0.05%
2023/12/26	1	17.80	20.4	17.88	17.90	-19.4	12,182	-0.16%
2023/12/25	9	17.73	9	17.79	17.80	0	12,226	0.00%
2023/12/22	4	17.76	1	17.75	17.75	3	12,341	0.02%
2023/12/21	4.1	17.71	34.2	17.75	17.75	-30	12,393	-0.24%
2023/12/20	7.1	17.79	1.5	17.80	17.70	5.6	12,352	0.04%
2023/12/19	23.5	17.74	22.5	17.76	17.75	1	12,298	0.01%
2023/12/18	30.8	17.90	25	17.85	17.85	5.8	12,356	0.05%
2023/12/15	11.5	17.91	1.2	18.01	17.85	10.3	12,346	0.08%
2023/12/14	2.1	18.10	13	18.07	18.10	-10.9	11,974	-0.09%
2023/12/13	23	17.92	0.4	18.00	17.95	22.6	11,809	0.19%
2023/12/12	2.2	17.95	170	17.90	18.00	-167.8	12,162	-1.38%	大賣/鉅額交易
2023/12/11	11.2	17.95	16	17.93	18.00	-4.8	12,318	-0.04%
2023/12/08	19.5	17.95	2	17.95	17.90	17.5	12,307	0.14%
2023/12/07	10.2	17.94	0	0.00	18.00	10.2	12,294	0.08%
2023/12/06	1	18.00	5.4	17.98	18.00	-4.4	12,337	-0.04%
2023/12/05	70.1	17.91	2	17.90	17.90	68.1	12,315	0.55%
2023/12/04	3	18.03	4	18.09	18.00	-1	12,347	-0.01%
2023/12/01	33	18.10	2	18.05	18.00	31	12,427	0.25%
2023/11/30	5.2	18.10	6.3	18.11	18.30	-1.1	12,330	-0.01%
2023/11/29	9	18.04	9	18.12	18.05	0	11,815	0.00%
2023/11/28	3.9	18.09	35	18.14	18.15	-31.1	11,684	-0.27%
2023/11/27	0.6	18.05	20.4	18.20	18.05	-19.8	11,840	-0.17%
2023/11/24	2.2	18.08	4	18.06	18.10	-1.8	11,906	-0.02%
2023/11/22	1.4	18.15	6.1	18.19	18.10	-4.8	12,042	-0.04%
2023/11/21	10.1	18.20	39.9	18.24	18.30	-29.8	12,090	-0.25%
2023/11/20	1	18.00	7.4	17.96	18.05	-6.4	11,794	-0.05%
2023/11/17	4.5	18.03	1	18.00	18.00	3.5	11,754	0.03%
2023/11/16	4.5	17.99	2.7	18.00	18.05	1.8	11,635	0.02%
2023/11/15	8.2	17.89	11.9	17.96	18.00	-3.7	11,566	-0.03%
2023/11/14	1.1	17.80	14.1	17.81	17.85	-13.1	11,403	-0.11%
2023/11/13	5	17.79	6.4	17.77	17.80	-1.4	11,644	-0.01%
2023/11/10	1	17.70	1	17.80	17.70	0	11,971	0.00%
2023/11/09	7.7	17.82	51	17.80	17.75	-43.3	12,118	-0.36%
2023/11/08	3	17.83	0	0.00	17.85	3	12,371	0.02%
2023/11/07	0	0.00	0.2	17.85	17.80	-0.2	12,486	0.00%
2023/11/06	1.7	17.85	26.7	17.85	17.85	-25	12,560	-0.20%
2023/11/03	7.2	17.61	16.8	17.67	17.65	-9.6	12,458	-0.08%
2023/11/02	15	17.49	3	17.48	17.55	12	12,514	0.10%
2023/11/01	24.2	17.20	3.6	17.28	17.25	20.6	12,486	0.17%
2023/10/31	72.3	17.24	0	0.00	17.25	72.3	12,588	0.57%
2023/10/30	32.5	17.32	0	0.00	17.35	32.5	12,795	0.25%
2023/10/27	3.4	17.50	0	0.00	17.45	3.4	12,687	0.03%
2023/10/26	24.4	17.41	18	17.42	17.40	6.4	12,998	0.05%
2023/10/25	3.5	17.57	10	17.60	17.60	-6.5	13,029	-0.05%
2023/10/24	59.5	17.49	0.3	17.60	17.60	59.2	13,323	0.44%
2023/10/23	13	17.59	0	0.00	17.60	13	13,889	0.09%
2023/10/20	29.7	17.59	9.8	17.54	17.75	19.9	14,553	0.14%
2023/10/19	8.5	17.83	0	17.85	17.80	8.5	14,648	0.06%
2023/10/18	5.3	17.81	13	17.83	17.90	-7.7	14,787	-0.05%
2023/10/17	47.9	17.83	0.6	17.80	17.85	47.3	14,959	0.32%
2023/10/16	6	17.89	5	17.87	17.90	1	15,150	0.01%
2023/10/13	3.3	17.90	0	0.00	17.90	3.3	15,439	0.02%
2023/10/12	3	17.95	13.7	17.96	18.00	-10.7	15,603	-0.07%
2023/10/11	10.1	17.68	2	17.63	17.80	8	15,620	0.05%
2023/10/06	21	17.85	0.9	17.80	17.75	20.1	15,340	0.13%
2023/10/05	2.1	17.63	1	17.65	17.65	1.1	15,440	0.01%
2023/10/04	84.8	17.56	372.3	17.55	17.60	-287.5	15,467	-1.86%	大賣/鉅額交易
2023/10/03	8.7	17.76	0	0.00	17.80	8.7	15,401	0.06%
2023/10/02	8.1	17.89	6.3	17.94	17.85	1.7	15,831	0.01%
2023/09/28	53	17.90	0.4	17.95	17.90	52.6	16,289	0.32%
2023/09/27	7.7	17.84	2.1	17.90	17.90	5.6	16,292	0.03%
2023/09/26	0.3	17.82	0.6	17.85	17.80	-0.3	16,234	0.00%
2023/09/25	4	17.86	60.6	17.85	17.85	-56.6	16,194	-0.35%
2023/09/22	14.5	17.79	70.5	17.75	17.75	-56	16,425	-0.34%
2023/09/21	87.8	17.75	0	0.00	17.80	87.8	16,478	0.53%
2023/09/20	3.1	18.04	30	18.05	18.00	-26.9	16,294	-0.16%
2023/09/19	3	18.15	0.2	18.10	18.10	2.9	16,307	0.02%
2023/09/18	9	18.19	1	18.20	18.20	8	16,455	0.05%
2023/09/15	9.1	18.14	9.4	18.10	18.30	-0.3	16,608	0.00%
2023/09/14	0.1	18.00	43	18.04	18.15	-42.9	16,338	-0.26%
2023/09/13	3.7	17.80	10	17.75	17.80	-6.3	16,301	-0.04%
2023/09/12	7	17.74	4	17.78	17.85	3	16,570	0.02%
2023/09/11	3.6	17.73	0	0.00	17.75	3.6	16,623	0.02%
2023/09/08	5.1	17.73	0	17.85	17.75	5.1	16,706	0.03%
2023/09/07	12.2	17.77	0	0.00	17.75	12.2	16,902	0.07%
2023/09/06	23.1	17.85	0	0.00	17.85	23.1	17,075	0.14%
2023/09/05	10.1	18.00	0	0.00	17.95	10.1	17,214	0.06%
2023/09/04	12	18.05	4	18.05	18.00	8	17,298	0.05%
2023/09/01	2	17.95	2	18.05	17.90	0	17,433	0.00%
2023/08/31	14.6	17.95	0.3	18.01	17.80	14.2	17,611	0.08%
2023/08/30	3.5	18.09	0	0.00	18.05	3.5	17,572	0.02%
2023/08/29	1.3	17.95	10	17.95	17.95	-8.7	17,659	-0.05%
2023/08/28	0.1	17.95	11.1	17.88	17.80	-11	17,779	-0.06%
2023/08/25	7.4	17.77	3.4	17.76	17.75	4	18,306	0.02%
2023/08/24	9.8	17.81	5	17.85	17.80	4.8	18,424	0.03%
2023/08/23	21.1	17.80	2.2	17.81	17.75	18.8	18,420	0.10%
2023/08/22	3	17.77	0	0.00	17.80	3	18,493	0.02%
2023/08/21	1	17.80	39	17.81	17.80	-38	18,684	-0.20%
2023/08/18	1	17.70	25	17.60	17.65	-24	18,774	-0.13%
2023/08/17	4	17.41	2	17.58	17.60	2	18,912	0.01%
2023/08/16	27.5	17.61	0	0.00	17.65	27.5	18,805	0.15%
2023/08/15	49.5	18.03	1	18.05	17.90	48.5	18,815	0.26%
2023/08/14	67.9	18.05	0	0.00	18.10	67.9	18,946	0.36%
2023/08/11	5.9	18.35	20	18.35	18.35	-14.1	19,084	-0.07%
2023/08/10	6	18.24	2	18.25	18.20	4	19,166	0.02%
2023/08/09	2.1	18.25	34.4	18.27	18.30	-32.3	19,246	-0.17%
2023/08/08	18.1	18.18	12	18.29	18.15	6.1	19,430	0.03%
2023/08/07	4.5	18.29	11	18.29	18.30	-6.5	19,599	-0.03%
2023/08/04	3.3	18.22	46	18.25	18.20	-42.7	19,726	-0.22%
2023/08/02	72.1	18.19	0	0.00	18.20	72.1	19,825	0.36%
2023/08/01	16	18.33	25	18.31	18.35	-9	20,109	-0.04%
2023/07/31	11.5	18.31	6.5	18.41	18.25	4.9	20,128	0.02%
2023/07/28	8.1	18.25	10	18.33	18.30	-1.9	19,804	-0.01%
2023/07/27	19.1	18.33	0	0.00	18.35	19.1	19,669	0.10%
2023/07/26	69.9	18.43	11	18.36	18.40	58.8	19,388	0.30%
2023/07/25	21.3	19.25	4.1	19.28	19.30	17.2	18,844	0.09%
2023/07/24	33	19.17	48.1	19.20	19.15	-15.1	18,061	-0.08%
2023/07/21	35.2	19.18	15	19.27	19.25	20.2	17,763	0.11%
2023/07/20	1.3	19.26	79	19.31	19.35	-77.7	17,628	-0.44%
2023/07/19	50.3	19.27	5	19.25	19.25	45.3	17,394	0.26%
2023/07/18	0.4	19.35	4	19.39	19.40	-3.6	17,223	-0.02%
2023/07/17	0.2	19.20	6	19.10	19.20	-5.8	16,966	-0.03%
2023/07/14	7.5	18.99	3	19.02	19.05	4.5	16,817	0.03%
2023/07/13	22.3	18.93	11	18.95	18.85	11.3	16,762	0.07%
2023/07/12	15.1	18.78	2	18.80	18.85	13.1	16,749	0.08%
2023/07/11	11	18.67	3.5	18.79	18.85	7.6	16,703	0.05%
2023/07/10	1.3	18.57	2	18.45	18.35	-0.7	16,760	0.00%
2023/07/07	82.1	18.24	0	0.00	18.25	82.1	16,722	0.49%
2023/07/06	38.9	18.62	1.2	18.82	18.50	37.8	16,296	0.23%
2023/07/05	3.1	18.89	10	18.85	18.90	-6.9	15,851	-0.04%
2023/07/04	7.4	18.95	9	18.99	18.90	-1.6	15,812	-0.01%
2023/07/03	10	18.98	3.8	18.96	19.00	6.2	15,921	0.04%
2023/06/30	9.1	18.89	1	19.00	18.90	8.1	16,122	0.05%
2023/06/29	6	18.97	11.1	18.98	19.00	-5.1	15,940	-0.03%
2023/06/28	5	19.05	2	19.05	19.05	3	15,971	0.02%
2023/06/27	5.1	19.08	1	19.20	19.10	4.1	15,953	0.03%
2023/06/26	20.1	19.16	5.7	19.16	19.15	14.4	15,913	0.09%
2023/06/21	6.2	19.06	2	19.10	19.15	4.2	15,828	0.03%
2023/06/20	0.1	18.95	3	18.90	19.00	-2.9	15,758	-0.02%
2023/06/19	12.8	18.90	0	0.00	18.90	12.8	15,734	0.08%
2023/06/16	2.6	19.01	8	19.02	19.00	-5.4	15,604	-0.03%
2023/06/15	2	19.00	0	0.00	19.00	2	15,277	0.01%
2023/06/14	0.1	19.00	10	19.00	19.10	-9.9	15,328	-0.06%
2023/06/13	19.1	18.99	6.1	18.98	19.00	13	15,594	0.08%
2023/06/12	4.4	19.14	11	19.17	19.00	-6.7	15,505	-0.04%
2023/06/09	4.3	19.04	15.3	19.04	19.05	-11	15,373	-0.07%
2023/06/08	3.3	18.80	24.2	18.85	18.85	-20.9	15,354	-0.14%
2023/06/07	0.1	18.70	5	18.75	18.80	-4.9	15,447	-0.03%
2023/06/06	1	18.70	12	18.74	18.65	-11	15,425	-0.07%
2023/06/05	16.2	18.64	5	18.70	18.65	11.2	15,289	0.07%
2023/06/02	10	18.41	1	18.45	18.45	9	14,997	0.06%
2023/06/01	2.1	18.35	1.7	18.38	18.35	0.3	14,973	0.00%
2023/05/31	7	18.41	1.5	18.45	18.35	5.5	14,857	0.04%
2023/05/30	3	18.45	3	18.45	18.45	0	14,350	0.00%
2023/05/29	6.5	18.41	2	18.43	18.40	4.5	14,320	0.03%
2023/05/26	9	18.36	6	18.49	18.35	3	14,433	0.02%
2023/05/25	12.4	18.42	3.3	18.40	18.35	9	14,407	0.06%
2023/05/24	4.4	18.68	5	18.70	18.70	-0.6	14,324	0.00%
2023/05/23	8	18.64	35	18.64	18.75	-27	14,269	-0.19%
2023/05/22	2	18.50	12.2	18.50	18.55	-10.2	14,224	-0.07%
2023/05/19	9.3	18.34	7.6	18.35	18.45	1.7	14,108	0.01%
2023/05/18	3.3	18.44	10	18.45	18.45	-6.7	13,810	-0.05%
2023/05/17	1	18.45	8	18.47	18.50	-7	13,565	-0.05%
2023/05/16	10	18.30	62.7	18.31	18.40	-52.7	13,236	-0.40%
2023/05/15	13	18.12	4	18.10	18.15	9	13,112	0.07%
2023/05/12	0.1	18.25	1	18.30	18.25	-0.9	12,994	-0.01%
2023/05/11	5	18.26	6.2	18.25	18.30	-1.2	12,811	-0.01%
2023/05/10	8.4	18.02	3.5	18.09	18.10	4.8	12,569	0.04%
2023/05/09	6.8	17.96	67	17.99	18.05	-60.2	12,450	-0.48%
2023/05/08	10.5	18.02	27.4	18.01	17.95	-16.9	12,451	-0.14%
2023/05/05	0.2	17.45	47.1	17.52	17.55	-46.9	11,896	-0.39%
2023/05/04	2	17.30	50.1	17.31	17.35	-48.1	11,959	-0.40%
2023/05/03	2	17.25	7	17.29	17.30	-5	12,121	-0.04%
2023/05/02	5.1	17.30	22.2	17.33	17.35	-17.1	12,515	-0.14%
2023/04/28	352	17.25	97.7	17.27	17.30	254.3	13,234	1.92%	大買/鉅額交易
2023/04/27	0	17.20	0	0.00	17.20	0	13,202	0.00%
2023/04/26	0	0.00	7	17.15	17.25	-7	13,306	-0.05%
2023/04/25	4	17.19	5.1	17.22	17.10	-1.1	13,272	-0.01%
2023/04/24	0	0.00	11	17.18	17.20	-11	13,242	-0.08%
2023/04/21	0.5	17.15	3	17.12	17.15	-2.5	13,345	-0.02%
2023/04/20	16	16.98	6	17.04	17.05	10	13,389	0.07%
2023/04/19	0	0.00	3	17.28	17.15	-3	13,584	-0.02%
2023/04/18	2	17.20	3	17.20	17.25	-1	13,559	-0.01%
2023/04/17	10	17.13	7	17.16	17.20	3	13,584	0.02%
2023/04/14	3.1	17.15	1	17.10	17.15	2.1	13,573	0.02%
2023/04/13	0.1	17.05	20.2	17.03	17.10	-20.1	13,492	-0.15%
2023/04/12	0.2	16.75	2	16.88	16.95	-1.8	13,471	-0.01%
2023/04/11	4	16.75	8.1	16.80	16.80	-4.1	13,485	-0.03%
2023/04/10	2	16.60	10	16.65	16.70	-8	13,434	-0.06%
2023/04/07	1	16.65	0.3	16.65	16.65	0.7	13,413	0.01%
2023/04/06	16.1	16.60	6.3	16.64	16.65	9.7	13,351	0.07%
2023/03/31	7	16.57	1.1	16.46	16.60	5.9	13,222	0.04%
2023/03/30	14.2	16.39	0	0.00	16.40	14.2	13,032	0.11%
2023/03/29	1	16.40	0.1	16.43	16.40	0.9	12,965	0.01%
2023/03/28	4	16.40	6	16.35	16.40	-2	12,936	-0.02%
2023/03/27	8	16.45	8	16.45	16.45	0	13,154	0.00%
2023/03/24	1	16.45	7	16.43	16.50	-6	13,338	-0.04%
2023/03/23	1.2	16.28	2	16.38	16.50	-0.8	13,318	-0.01%
2023/03/22	0.2	16.25	1.4	16.21	16.30	-1.2	13,301	-0.01%
2023/03/21	6	16.12	6	16.10	16.05	0	13,431	0.00%
2023/03/20	7.2	15.97	19.4	16.00	15.95	-12.2	13,557	-0.09%
2023/03/17	7	15.81	1	15.90	16.00	6	13,642	0.04%
2023/03/16	28.5	15.64	1	15.65	15.60	27.5	13,590	0.20%
2023/03/15	14	15.99	55	16.05	15.85	-41	13,437	-0.31%
2023/03/14	32.3	15.87	47	15.80	15.85	-14.7	13,466	-0.11%
2023/03/13	12.2	15.99	82	16.04	16.15	-69.8	13,336	-0.52%
2023/03/10	33.4	16.17	0	0.00	16.15	33.4	13,157	0.25%
2023/03/09	11.3	16.44	6	16.55	16.45	5.3	13,143	0.04%
2023/03/08	8	16.44	5	16.46	16.50	3	13,735	0.02%
2023/03/07	0.5	16.50	51.1	16.50	16.50	-50.6	13,888	-0.36%
2023/03/06	4	16.31	0	0.00	16.40	4	14,024	0.03%
2023/03/03	7.5	16.26	2	16.30	16.30	5.5	14,048	0.04%
2023/03/02	25	16.32	8	16.24	16.35	17	14,129	0.12%
2023/03/01	28.2	16.38	16.3	16.37	16.35	11.9	14,146	0.08%
2023/02/24	4	16.46	2	16.55	16.45	2	14,069	0.01%
2023/02/23	3.1	16.50	12	16.51	16.55	-8.9	13,957	-0.06%
2023/02/22	32	16.52	23.1	16.56	16.55	8.9	13,983	0.06%
2023/02/21	4.1	16.48	7	16.50	16.55	-3	13,997	-0.02%
2023/02/20	3	16.52	2	16.58	16.60	1	14,097	0.01%
2023/02/17	16.1	16.34	25	16.35	16.40	-8.9	14,088	-0.06%
2023/02/15	2.1	16.23	1	16.20	16.25	1.1	14,727	0.01%
2023/02/14	11	16.35	8.1	16.35	16.35	2.9	14,756	0.02%
2023/02/13	3	16.18	1	16.15	16.30	2	14,931	0.01%
2023/02/10	1	16.15	0	0.00	16.15	1	14,936	0.01%
2023/02/09	3	16.20	2.5	16.21	16.20	0.5	15,105	0.00%
2023/02/08	1	16.05	8.2	16.09	16.10	-7.2	15,129	-0.05%
2023/02/07	4.8	16.15	0	0.00	16.10	4.8	15,186	0.03%
2023/02/06	10.1	16.15	35	16.20	16.15	-24.9	15,170	-0.16%
2023/02/03	0	0.00	1	16.30	16.30	-1	15,075	-0.01%
2023/02/02	1.9	16.15	2	16.20	16.25	-0.1	15,352	0.00%
2023/02/01	1	16.15	2	16.20	16.25	-1	15,289	-0.01%
2023/01/31	41.5	16.43	67	16.25	16.25	-25.5	15,294	-0.17%
2023/01/30	3	16.12	73.3	16.36	16.70	-70.3	15,051	-0.47%
2023/01/17	5.2	15.80	4.5	15.80	15.80	0.7	14,385	0.00%
2023/01/16	0	0.00	0.5	15.75	15.80	-0.5	14,411	0.00%
2023/01/13	6	15.66	21	15.65	15.70	-15	14,392	-0.10%
2023/01/12	4	15.53	2	15.55	15.55	2	14,962	0.01%
2023/01/11	0	0.00	8	15.59	15.60	-8	15,264	-0.05%
2023/01/10	0	0.00	2.8	15.60	15.70	-2.8	15,273	-0.02%
2023/01/09	4	15.60	93	15.60	15.65	-89	15,354	-0.58%
2023/01/06	2	15.40	14.3	15.40	15.35	-12.3	15,292	-0.08%
2023/01/05	68.1	15.35	65.1	15.34	15.40	3	15,567	0.02%
2023/01/04	0	0.00	4	15.14	15.20	-4	15,590	-0.03%
2022/12/30	0.1	15.10	38.1	15.20	15.10	-38	15,943	-0.24%
2022/12/29	6.1	14.89	0	0.00	15.05	6.1	15,880	0.04%
2022/12/28	0.1	15.10	40	15.10	15.05	-39.9	15,941	-0.25%
2022/12/27	0	0.00	340	15.20	15.20	-340	16,150	-2.11%	大賣/鉅額交易
2022/12/26	2	15.15	4	15.15	15.10	-2	16,362	-0.01%
2022/12/23	0.1	15.20	0	0.00	15.20	0.1	16,666	0.00%
2022/12/22	0	0.00	2	15.15	15.20	-2	17,096	-0.01%
2022/12/21	1	15.00	1	14.95	15.05	0	17,462	0.00%
2022/12/20	0	0.00	29	15.20	15.00	-29	17,669	-0.16%
2022/12/19	0.1	15.00	19.3	15.16	15.25	-19.2	17,914	-0.11%
2022/12/16	1	15.05	1	14.95	15.00	0	17,808	0.00%
2022/12/15	3.1	15.10	2	15.10	15.10	1.1	17,895	0.01%
2022/12/14	0	0.00	42	15.10	15.10	-42	18,180	-0.23%
2022/12/13	2	14.95	3	15.00	14.95	-1	18,267	-0.01%
2022/12/12	20.1	14.95	0	0.00	14.90	20.1	18,118	0.11%
2022/12/09	0.2	15.00	15	15.01	15.05	-14.8	18,529	-0.08%
2022/12/08	12.1	14.80	0	0.00	14.80	12.1	18,594	0.07%
2022/12/07	5	15.10	59.7	15.09	15.10	-54.7	18,646	-0.29%
2022/12/06	2.1	14.78	11.3	14.86	14.65	-9.3	18,482	-0.05%
2022/12/05	0	0.00	19	14.93	14.85	-19	18,487	-0.10%
2022/12/02	12	14.95	17	14.93	14.90	-5	18,794	-0.03%
2022/12/01	0.5	15.15	6	15.08	15.10	-5.5	19,241	-0.03%
2022/11/30	0	0.00	77.1	15.05	15.15	-77.1	19,201	-0.40%
2022/11/29	0.1	15.00	20.2	14.89	15.00	-20	18,666	-0.11%
2022/11/28	0.3	14.75	0	0.00	14.65	0.3	18,704	0.00%
2022/11/25	9	14.72	36	14.76	14.85	-27	18,893	-0.14%
2022/11/24	3	14.60	2	14.75	14.80	1	19,300	0.01%
2022/11/23	1	14.70	5.5	14.65	14.70	-4.5	19,416	-0.02%
2022/11/22	24.3	14.55	2	14.60	14.60	22.3	19,824	0.11%
2022/11/21	0	0.00	2	14.53	14.60	-2	20,125	-0.01%
2022/11/18	25.1	14.41	0	0.00	14.45	25.1	20,390	0.12%
2022/11/17	0.9	14.67	0.2	14.55	14.55	0.7	21,325	0.00%
2022/11/16	12.2	14.70	18	14.68	14.80	-5.8	22,042	-0.03%
2022/11/15	1.9	14.82	3.2	14.85	14.85	-1.3	22,522	-0.01%
2022/11/14	0	0.00	9	14.74	14.80	-9	22,841	-0.04%
2022/11/11	0	0.00	8.1	14.52	14.60	-8.1	22,820	-0.04%
2022/11/10	1	14.05	11.1	14.06	14.10	-10.1	22,817	-0.04%
2022/11/09	6	13.98	6.1	14.00	14.15	-0.1	23,053	0.00%
2022/11/08	1.8	13.75	24.3	13.75	13.75	-22.5	23,175	-0.10%
2022/11/07	2	13.50	1	13.55	13.65	1	23,406	0.00%
2022/11/04	1.3	13.34	0	0.00	13.35	1.3	23,794	0.01%
2022/11/03	3.2	13.25	0	0.00	13.25	3.2	24,133	0.01%
2022/11/02	23	13.45	0	0.00	13.45	23	24,217	0.09%
2022/11/01	0	0.00	3	13.50	13.55	-3	24,270	-0.01%
2022/10/31	1.1	13.30	0	0.00	13.25	1.1	24,335	0.00%
2022/10/28	1	13.40	0	0.00	13.45	1	24,113	0.00%
2022/10/27	3	13.58	4	13.61	13.55	-1	24,223	0.00%
2022/10/26	0.2	13.35	0	0.00	13.40	0.2	24,269	0.00%
2022/10/25	3.2	13.02	1	13.05	13.10	2.2	24,242	0.01%
2022/10/24	4	13.01	1	13.05	13.00	3	24,566	0.01%
2022/10/21	10.9	12.90	2	12.90	12.90	8.9	24,630	0.04%
2022/10/20	6.5	12.54	4.1	12.62	12.85	2.4	24,599	0.01%
2022/10/19	16.3	12.84	2.3	12.76	12.90	14	24,090	0.06%
2022/10/18	1	13.05	1.2	13.10	13.10	-0.2	23,905	0.00%
2022/10/17	8.1	12.79	0	0.00	12.85	8.1	24,135	0.03%
2022/10/14	10	13.00	0	0.00	12.90	10	24,079	0.04%
2022/10/13	17.1	12.96	1	12.95	12.90	16.1	24,098	0.07%
2022/10/12	7.7	13.31	54.4	13.20	13.30	-46.8	23,841	-0.20%
2022/10/11	19.9	13.30	6	13.47	13.25	13.9	23,892	0.06%
2022/10/07	2.1	13.72	0	0.00	13.75	2.1	23,849	0.01%
2022/10/06	3.1	13.72	0.5	13.75	13.70	2.6	23,806	0.01%
2022/10/05	0.5	13.73	582.4	13.69	13.65	-581.9	24,050	-2.42%	大賣/鉅額交易
2022/10/04	3.5	13.49	5	13.60	13.55	-1.5	24,312	-0.01%
2022/10/03	7.4	13.52	0	0.00	13.45	7.4	24,314	0.03%
2022/09/30	52.7	13.75	0	0.00	13.70	52.7	24,186	0.22%
2022/09/29	51.1	13.85	0.6	13.80	13.85	50.5	24,166	0.21%
2022/09/28	8.2	13.74	9.2	13.70	13.65	-1.1	23,981	0.00%
2022/09/27	7.2	13.97	2	14.05	13.95	5.2	23,638	0.02%
2022/09/26	10.1	14.10	52.2	14.05	14.00	-42.1	23,652	-0.18%
2022/09/23	47	14.44	10.4	14.27	14.35	36.5	23,574	0.16%
2022/09/22	21	14.42	3.1	14.40	14.35	17.9	23,803	0.08%
2022/09/21	12.9	14.68	1.1	14.80	14.65	11.8	23,808	0.05%
2022/09/20	28.6	14.82	0.8	14.94	14.80	27.7	23,553	0.12%
2022/09/19	8.5	14.90	43	14.95	14.85	-34.5	23,552	-0.15%
2022/09/16	13.2	14.84	0	0.00	14.80	13.2	23,689	0.06%
2022/09/15	2	15.03	0	0.00	15.00	2	23,446	0.01%
2022/09/14	6.6	14.93	4	14.90	14.85	2.6	23,465	0.01%
2022/09/13	4.2	15.13	6	15.15	15.10	-1.8	23,658	-0.01%
2022/09/12	15	15.09	0	0.00	15.15	15	24,201	0.06%
2022/09/08	11.2	14.79	12	14.89	15.05	-0.8	24,544	0.00%
2022/09/07	24.3	14.85	10.4	14.95	14.80	13.9	24,478	0.06%
2022/09/06	513.4	15.20	4	15.24	15.20	509.4	24,249	2.10%	大買/鉅額交易
2022/09/05	10.4	15.01	53	14.95	15.05	-42.6	24,503	-0.17%
2022/09/02	19.3	14.94	2	15.00	14.90	17.3	24,728	0.07%
2022/09/01	14	15.02	0	0.00	15.00	14	24,701	0.06%
2022/08/31	5.5	15.20	0	0.00	15.20	5.5	24,656	0.02%
2022/08/30	17.1	15.21	0	0.00	15.20	17.1	24,212	0.07%
2022/08/29	16.7	15.28	5	15.26	15.20	11.7	24,312	0.05%
2022/08/26	113	15.62	2	15.63	15.60	111	24,693	0.45%	大買/鉅額交易
2022/08/25	7.4	15.75	62	15.69	15.70	-54.6	24,386	-0.22%
2022/08/24	28.2	15.80	1,618	15.95	15.65	-1,589.8	24,262	-6.55%	大賣/鉅額交易
2022/08/23	28.1	17.40	17	17.40	17.35	11.1	23,854	0.05%
2022/08/22	25.1	17.44	9	17.49	17.45	16.1	23,319	0.07%
2022/08/19	6.6	17.40	4	17.38	17.50	2.6	22,893	0.01%
2022/08/18	166.7	17.45	10	17.50	17.45	156.7	22,545	0.69%	大買/鉅額交易
2022/08/17	2	17.45	10	17.45	17.45	-8	22,433	-0.04%
2022/08/16	540	17.30	1	17.35	17.30	539	22,203	2.43%	大買/鉅額交易
2022/08/15	908	17.05	1	17.15	17.10	907	22,193	4.09%	大買/鉅額交易
2022/08/12	17.5	16.87	10	16.95	16.85	7.5	22,125	0.03%
2022/08/11	36.1	16.93	6.9	16.87	16.90	29.2	22,181	0.13%
2022/08/10	10	16.24	58	16.38	16.45	-48	21,960	-0.22%
2022/08/09	56	15.81	1.5	15.87	15.90	54.5	21,795	0.25%
2022/08/08	1	15.90	0	0.00	15.90	1	21,931	0.00%
2022/08/05	3.1	15.82	4	15.75	15.80	-0.9	22,464	0.00%
2022/08/04	6	15.57	0	0.00	15.60	6	23,163	0.03%
2022/08/03	3.1	15.60	3	15.60	15.65	0.1	23,404	0.00%
2022/08/02	13.1	15.61	11	15.62	15.75	2.1	23,968	0.01%
2022/08/01	17	15.72	11.2	15.80	15.80	5.8	24,602	0.02%
2022/07/29	16	15.70	10	15.90	15.70	6	25,403	0.02%
2022/07/28	15.2	15.66	50	15.65	15.70	-34.8	26,493	-0.13%
2022/07/27	57	15.51	0	0.00	15.55	57	26,527	0.21%
2022/07/26	1	15.50	36	15.58	15.55	-35	26,731	-0.13%
2022/07/25	12.1	15.57	0	0.00	15.60	12.1	26,854	0.05%
2022/07/22	5	15.47	9	15.52	15.60	-4	27,073	-0.01%
2022/07/21	53	15.10	73.3	15.25	15.35	-20.3	27,178	-0.07%
2022/07/20	5	15.24	6	15.23	15.15	-1	27,406	0.00%
2022/07/19	7	15.23	8.5	15.21	15.20	-1.5	27,731	-0.01%
2022/07/18	1.2	15.10	5	15.20	15.20	-3.9	28,028	-0.01%
2022/07/15	7.2	14.99	10.8	14.98	14.90	-3.6	28,254	-0.01%
2022/07/14	59.1	15.26	51	15.40	15.30	8.1	28,332	0.03%
2022/07/13	8.6	15.30	22	15.21	15.30	-13.4	28,635	-0.05%
2022/07/12	24.8	14.95	967	14.90	14.85	-942.2	28,848	-3.27%	大賣/鉅額交易
2022/07/11	8.1	15.67	0	0.00	15.50	8.1	28,663	0.03%
2022/07/08	1	15.90	2	16.00	15.90	-1	28,870	0.00%
2022/07/07	12.3	15.70	12.4	15.75	15.70	-0.2	29,048	0.00%
2022/07/06	12	15.83	0	0.00	15.75	12	29,193	0.04%
2022/07/05	5.4	16.05	1	16.15	16.10	4.4	29,615	0.01%
2022/07/04	32	16.01	0	0.00	16.05	32	29,922	0.11%
2022/07/01	12	16.05	22.4	16.11	16.00	-10.4	30,445	-0.03%
2022/06/30	27.2	16.42	11	16.35	16.30	16.2	30,994	0.05%
2022/06/29	10.6	16.73	0	16.75	16.70	10.6	31,165	0.03%
2022/06/28	7	16.85	0	0.00	16.90	7	31,677	0.02%
2022/06/27	3	16.90	1	17.10	16.85	2	31,978	0.01%
2022/06/24	946	17.00	2	17.10	16.95	944	31,837	2.97%	大買/鉅額交易
2022/06/23	2.1	16.80	0	0.00	16.90	2.1	31,775	0.01%
2022/06/22	32	16.90	0	0.00	16.85	32	31,985	0.10%
2022/06/21	0	0.00	14	17.14	17.10	-14	32,130	-0.04%
2022/06/20	3.1	16.61	1,033.1	16.97	16.70	-1,030	32,505	-3.17%	大賣/鉅額交易
2022/06/17	942.3	16.70	3	16.63	16.60	939.3	32,243	2.91%	大買/鉅額交易
2022/06/16	18	17.06	4	17.01	16.90	14	31,909	0.04%
2022/06/15	5	16.88	0	0.00	16.90	5	32,139	0.02%
2022/06/14	50.5	16.76	2	16.80	16.90	48.5	32,268	0.15%
2022/06/13	88.8	16.73	0	0.00	16.85	88.8	32,212	0.28%
2022/06/10	8.5	17.18	0	0.00	17.15	8.5	32,043	0.03%
2022/06/09	9.2	17.34	1	17.35	17.35	8.2	32,004	0.03%
2022/06/08	9.1	17.63	1	17.60	17.60	8.1	31,912	0.03%
2022/06/07	232	17.72	109	17.60	17.70	123	32,378	0.38%	大買/大賣/鉅額交易
2022/06/06	134.1	17.79	528	18.07	18.00	-393.9	32,415	-1.22%	大買/大賣/鉅額交易
2022/06/02	0.4	17.65	1.6	17.52	17.50	-1.2	32,654	0.00%
2022/06/01	15.1	17.68	0	0.00	17.55	15.1	33,482	0.05%
2022/05/31	52.3	17.65	55	17.74	17.95	-2.7	33,658	-0.01%
2022/05/30	421	17.69	13	17.60	17.70	408	33,382	1.22%	大買/鉅額交易
2022/05/27	14	17.23	50	17.27	17.25	-36	33,334	-0.11%
2022/05/26	5.3	17.01	2.2	17.09	16.95	3	33,548	0.01%
2022/05/25	54	16.85	2	16.90	17.00	52	34,266	0.15%
2022/05/24	114	17.07	2	17.10	17.00	112	34,984	0.32%	大買/鉅額交易
2022/05/23	207.1	17.10	7	17.08	17.05	200.1	35,215	0.57%	大買/鉅額交易
2022/05/20	27	17.07	14.2	17.10	17.05	12.8	35,541	0.04%
2022/05/19	115.7	16.77	14.2	16.80	16.80	101.5	35,645	0.28%	大買/鉅額交易
2022/05/18	11	17.19	3	17.17	17.25	8	35,469	0.02%
2022/05/17	68.1	16.75	61.3	16.90	16.85	6.8	35,397	0.02%
2022/05/16	9	16.61	3	16.65	16.80	6	35,438	0.02%
2022/05/13	22.9	16.57	33.7	16.54	16.70	-10.9	35,469	-0.03%
2022/05/12	81.8	16.91	67	16.82	16.70	14.8	35,265	0.04%
2022/05/11	44	17.35	0	0.00	17.35	44	34,614	0.13%
2022/05/10	90.8	17.56	45	17.39	17.50	45.8	34,449	0.13%
2022/05/09	143.6	17.88	6.4	17.84	17.85	137.2	34,032	0.40%	大買/鉅額交易
2022/05/06	104.3	18.31	65	18.31	18.40	39.3	33,606	0.12%	大買/
2022/05/05	103	18.99	14	18.90	18.90	89	33,232	0.27%	大買/
2022/05/04	7	19.24	9	19.32	19.40	-2	32,016	-0.01%
2022/05/03	2.2	19.25	0	0.00	19.30	2.2	32,347	0.01%
2022/04/29	14	19.39	4	19.35	19.40	10	32,498	0.03%
2022/04/28	21.1	19.02	0	0.00	19.15	21.1	32,851	0.06%
2022/04/27	25	19.08	10	19.20	19.10	15	32,897	0.05%
2022/04/26	6	19.48	19	19.33	19.35	-13	32,939	-0.04%
2022/04/25	38.3	19.00	1	19.05	19.15	37.3	33,000	0.11%
2022/04/22	7	19.18	0	0.00	19.35	7	33,222	0.02%
2022/04/21	17.1	19.28	0	0.00	19.30	17.1	34,166	0.05%
2022/04/20	5.2	19.33	15	19.55	19.60	-9.8	35,608	-0.03%
2022/04/19	3.5	19.44	1	19.50	19.40	2.5	35,711	0.01%
2022/04/18	68.7	19.59	3.4	19.59	19.55	65.3	36,045	0.18%
2022/04/15	38.3	19.99	1	20.30	20.00	37.3	35,692	0.10%
2022/04/14	31.4	20.23	10	20.15	20.15	21.4	35,789	0.06%
2022/04/13	4.1	20.45	0	0.00	20.55	4.1	35,586	0.01%
2022/04/12	32.2	20.55	19	20.53	20.60	13.2	35,447	0.04%
2022/04/11	43.2	20.86	7.2	20.75	20.70	36	35,138	0.10%
2022/04/08	34	20.75	34.2	20.76	20.95	-0.2	34,541	0.00%
2022/04/07	27.1	20.97	54.3	21.13	20.70	-27.3	34,289	-0.08%
2022/04/06	67	20.87	21.2	20.85	21.10	45.8	33,694	0.14%
2022/04/01	6.4	20.49	13.1	20.53	20.60	-6.7	33,019	-0.02%
2022/03/31	1	20.60	27.2	20.48	20.50	-26.2	32,491	-0.08%
2022/03/30	17.2	20.21	6.6	20.13	20.15	10.6	31,703	0.03%
2022/03/29	2	20.00	12	19.98	19.95	-10	31,327	-0.03%
2022/03/28	2.1	19.70	0	0.00	19.95	2.1	31,270	0.01%
2022/03/25	39.4	19.92	0	0.00	19.85	39.4	31,246	0.13%
2022/03/24	7.5	20.20	0	0.00	20.15	7.5	30,875	0.02%
2022/03/23	6	20.15	13.5	20.23	20.25	-7.5	30,712	-0.02%
2022/03/22	2.5	19.74	22	19.75	19.80	-19.5	30,062	-0.06%
2022/03/21	1	19.65	10	19.65	19.65	-9	29,799	-0.03%
2022/03/18	51	19.65	6	19.68	19.60	45	29,812	0.15%
2022/03/17	17	19.44	100	19.45	19.45	-83	29,442	-0.28%
2022/03/16	1	19.00	97	19.07	19.20	-96	29,204	-0.33%
2022/03/15	1	19.05	2	18.93	19.00	-1	29,031	0.00%
2022/03/14	6	18.88	14	18.84	18.85	-8	28,994	-0.03%
2022/03/11	5	18.86	1	18.85	18.90	4	29,061	0.01%
2022/03/10	2.2	18.91	138.2	18.94	18.95	-136	29,074	-0.47%	大賣/鉅額交易
2022/03/09	16.6	18.28	9	18.25	18.30	7.6	28,602	0.03%
2022/03/08	42.4	18.33	75.9	18.30	18.25	-33.6	28,406	-0.12%
2022/03/07	31.3	18.77	18.2	18.73	18.90	13.1	27,652	0.05%
2022/03/04	13.3	19.32	13	19.35	19.35	0.3	27,929	0.00%
2022/03/03	7	19.51	4	19.61	19.60	3	27,931	0.01%
2022/03/02	9	19.44	0	0.00	19.60	9	28,069	0.03%
2022/03/01	20.3	19.67	2	19.65	19.60	18.3	27,944	0.07%
2022/02/25	33.2	19.33	13	19.42	19.50	20.2	27,627	0.07%
2022/02/24	60.7	19.52	23.7	19.47	19.50	37	26,939	0.14%
2022/02/23	5.3	19.77	0.4	19.80	19.85	4.9	26,279	0.02%
2022/02/22	41.2	19.80	8	19.88	19.85	33.2	26,396	0.13%
2022/02/21	28.1	19.99	6	20.00	20.05	22.1	26,106	0.08%
2022/02/18	40.2	20.12	0	0.00	20.10	40.2	26,459	0.15%
2022/02/17	13	20.18	3	20.25	20.20	10	26,477	0.04%
2022/02/16	9	20.23	1	20.25	20.20	8	26,411	0.03%
2022/02/15	17	20.11	0	0.00	20.10	17	26,274	0.06%
2022/02/14	53.1	20.23	12	20.22	20.30	41.1	26,109	0.16%
2022/02/11	2	20.48	2.1	20.50	20.55	-0.1	25,751	0.00%
2022/02/10	8.6	20.43	43	20.35	20.50	-34.4	25,596	-0.13%
2022/02/09	19.7	20.36	14.2	20.37	20.45	5.5	25,426	0.02%
2022/02/08	9.9	20.19	7.9	20.11	20.30	1.9	25,225	0.01%
2022/02/07	28	19.92	14	19.89	20.10	14	24,881	0.06%
2022/01/26	8.2	19.69	2	19.70	19.65	6.2	24,408	0.03%
2022/01/25	25.6	19.59	6	19.55	19.70	19.6	24,197	0.08%
2022/01/24	29.5	19.77	29	19.75	20.00	0.5	23,764	0.00%
2022/01/21	27.1	20.02	7	20.10	20.15	20.1	23,554	0.09%
2022/01/20	6.6	20.24	5	20.27	20.45	1.6	23,006	0.01%
2022/01/19	53.1	20.55	16.3	20.69	20.55	36.8	22,785	0.16%
2022/01/18	6	20.45	19.1	20.62	20.70	-13.1	22,400	-0.06%
2022/01/17	4	20.28	155.1	20.30	20.50	-151.1	22,119	-0.68%	大賣/鉅額交易
2022/01/14	58.1	20.33	57	20.49	20.55	1.1	21,478	0.01%
2022/01/13	29.5	20.11	110.8	20.25	20.50	-81.3	20,292	-0.40%	大賣/
2022/01/12	16.7	19.40	85	19.46	19.50	-68.3	18,544	-0.37%
2022/01/11	3	19.28	47	19.22	19.40	-44	18,368	-0.24%
2022/01/10	16	18.91	8	18.97	19.05	8	18,410	0.04%
2022/01/07	15.1	19.00	24	18.96	18.95	-9	18,617	-0.05%
2022/01/06	1.1	18.75	5	18.82	18.85	-4	18,353	-0.02%
2022/01/05	51	18.75	0	18.80	18.75	51	18,254	0.28%
2022/01/04	13.1	18.75	1	18.75	18.80	12.1	18,561	0.06%
2022/01/03	6.6	18.83	2.8	18.84	18.85	3.8	18,623	0.02%
2021/12/30	1.5	18.92	2	19.00	18.95	-0.5	18,824	0.00%
2021/12/29	2.3	18.99	13.6	18.90	18.95	-11.3	18,923	-0.06%
2021/12/28	3	18.90	24	18.81	18.90	-21	19,040	-0.11%
2021/12/27	11	18.74	18	18.75	18.75	-7	19,132	-0.04%
2021/12/24	6.1	18.70	17.5	18.70	18.75	-11.4	19,595	-0.06%
2021/12/23	3.1	18.64	38.2	18.60	18.65	-35.1	19,754	-0.18%
2021/12/22	7	18.56	1	18.60	18.65	6	20,014	0.03%
2021/12/21	6	18.60	2	18.60	18.60	4	20,124	0.02%
2021/12/20	30.1	18.56	2	18.60	18.55	28.1	20,255	0.14%
2021/12/16	3	18.65	0	0.00	18.65	3	20,334	0.01%
2021/12/15	20.5	18.63	3	18.65	18.65	17.5	20,917	0.08%
2021/12/14	3	18.65	0	18.75	18.75	3	21,365	0.01%
2021/12/13	2	18.88	6	18.96	18.90	-4	21,367	-0.02%
2021/12/10	4	18.95	2	18.95	18.95	2	21,476	0.01%
2021/12/09	22.3	18.95	32	18.92	19.00	-9.7	21,678	-0.04%
2021/12/08	7	18.88	7.1	18.84	18.85	-0.1	22,132	0.00%
2021/12/07	5	18.68	2	18.83	18.90	3	22,262	0.01%
2021/12/06	4	18.65	2	18.60	18.70	2	22,391	0.01%
2021/12/03	2.1	18.55	0.1	18.60	18.55	2	22,953	0.01%
2021/12/02	3	18.47	31.2	18.43	18.60	-28.2	24,218	-0.12%
2021/12/01	11	18.36	2	18.60	18.65	9	25,549	0.04%
2021/11/30	8.1	18.16	11	18.56	18.60	-2.9	26,132	-0.01%
2021/11/29	57.1	18.12	12	18.15	18.20	45.1	26,102	0.17%
2021/11/26	58.2	18.35	2	18.35	18.35	56.2	26,820	0.21%
2021/11/25	4	18.63	1	18.65	18.70	3	27,887	0.01%
2021/11/24	16	18.61	1	18.65	18.60	15	29,311	0.05%
2021/11/23	3	18.63	1	18.65	18.60	2	30,266	0.01%
2021/11/22	17.2	18.72	0.1	18.80	18.70	17.1	30,460	0.06%
2021/11/19	51	18.94	5.5	18.95	18.95	45.5	30,665	0.15%
2021/11/18	25.2	19.33	7.1	19.22	19.30	18	31,135	0.06%
2021/11/17	37.1	19.12	78	19.09	19.25	-40.9	31,066	-0.13%
2021/11/16	12	18.68	9.1	18.70	18.70	2.9	30,550	0.01%
2021/11/15	11	18.56	0	0.00	18.55	11	30,557	0.04%
2021/11/12	39	18.46	0.2	18.45	18.45	38.8	30,520	0.13%
2021/11/11	1.4	18.41	27.9	18.40	18.45	-26.5	30,627	-0.09%
2021/11/10	7.1	18.25	1	18.30	18.30	6.1	30,857	0.02%
2021/11/09	0	0.00	7	18.19	18.30	-7	30,977	-0.02%
2021/11/08	0	0.00	1	18.20	18.20	-1	31,001	0.00%
2021/11/05	5.1	18.10	0	0.00	18.25	5.1	31,251	0.02%
2021/11/04	8	18.16	0.4	18.20	18.20	7.6	31,335	0.02%
2021/11/03	7	18.10	3.1	18.15	18.15	3.9	31,384	0.01%
2021/11/02	4	18.19	8	18.24	18.15	-4	31,462	-0.01%
2021/11/01	11.6	18.20	0	0.00	18.25	11.6	31,597	0.04%
2021/10/29	4.3	18.32	5	18.30	18.25	-0.7	31,549	0.00%
2021/10/28	0.4	18.45	35	18.39	18.45	-34.6	31,507	-0.11%
2021/10/27	6.1	18.39	423.3	18.35	18.40	-417.3	31,612	-1.32%	大賣/鉅額交易
2021/10/26	1	18.60	1.9	18.63	18.55	-0.9	31,619	0.00%
2021/10/25	0	0.00	2	18.58	18.60	-2	31,803	-0.01%
2021/10/22	4	18.48	26.2	18.49	18.50	-22.2	32,298	-0.07%
2021/10/21	3	18.55	3.2	18.53	18.50	-0.2	33,071	0.00%
2021/10/20	11.1	18.60	0.3	18.65	18.50	10.8	33,634	0.03%
2021/10/19	11	18.60	12	18.58	18.60	-1	34,067	0.00%
2021/10/18	9.7	18.56	35	18.59	18.65	-25.3	34,173	-0.07%
2021/10/15	1	18.05	64.5	18.17	18.20	-63.5	33,764	-0.19%
2021/10/14	6.2	17.90	4	17.90	17.90	2.2	33,864	0.01%
2021/10/13	11.9	17.92	0	0.00	17.95	11.9	34,310	0.03%
2021/10/12	5.6	17.85	32	17.71	18.00	-26.4	34,716	-0.08%
2021/10/08	3	18.00	0	0.00	17.95	3	34,575	0.01%
2021/10/07	27.1	18.02	43.3	18.00	18.00	-16.2	34,696	-0.05%
2021/10/06	12.5	17.82	10	17.80	17.85	2.5	34,890	0.01%
2021/10/05	14.9	17.85	14.9	17.86	17.85	-0.1	35,446	0.00%
2021/10/04	13.7	17.75	9	17.77	17.80	4.7	35,833	0.01%
2021/10/01	28.4	17.76	45	17.79	17.75	-16.6	35,967	-0.05%
2021/09/30	1	17.90	0	18.05	18.10	1	35,851	0.00%
2021/09/29	8	17.90	1	18.00	18.00	7	36,079	0.02%
2021/09/28	3	17.95	5	17.97	18.05	-2	36,072	-0.01%
2021/09/27	7.2	17.96	0	0.00	18.00	7.2	36,178	0.02%
2021/09/24	9	18.02	7	18.01	18.05	2	36,121	0.01%
2021/09/23	13	18.04	2	18.03	18.05	11	36,116	0.03%
2021/09/22	36	17.88	15	17.86	17.90	21	36,082	0.06%
2021/09/17	10	18.24	0	0.00	18.20	10	35,621	0.03%
2021/09/16	8.2	18.35	128	18.35	18.40	-119.8	35,283	-0.34%	大賣/鉅額交易
2021/09/15	10.1	18.40	4.7	18.44	18.35	5.4	35,155	0.02%
2021/09/14	25.2	18.55	8	18.58	18.55	17.2	35,162	0.05%
2021/09/13	5.1	18.51	28	18.32	18.55	-22.9	35,042	-0.07%
2021/09/10	8	18.05	7	18.19	18.25	1	34,858	0.00%
2021/09/09	9.3	17.78	50	17.88	17.95	-40.7	35,149	-0.12%
2021/09/08	32	17.94	2	17.98	17.85	30	34,927	0.09%
2021/09/07	78.7	18.21	32	18.15	18.10	46.7	34,344	0.14%
2021/09/06	55.1	19.33	28	19.32	19.35	27.1	33,144	0.08%
2021/09/03	68	19.01	22.1	18.96	19.05	45.9	31,674	0.15%
2021/09/02	73.1	18.90	23.2	18.86	18.85	49.9	30,881	0.16%
2021/09/01	93	19.41	22.3	19.64	19.25	70.7	30,020	0.24%
2021/08/31	185.1	19.25	5	19.23	19.35	180.1	29,352	0.61%	大買/鉅額交易
2021/08/30	29.1	19.24	40	19.28	19.60	-11	28,246	-0.04%
2021/08/27	11.1	18.23	51.5	18.34	18.40	-40.4	26,901	-0.15%
2021/08/26	3.1	17.79	10.8	17.76	17.85	-7.7	26,238	-0.03%
2021/08/25	5	17.75	27	17.76	17.80	-22	26,734	-0.08%
2021/08/24	59.2	17.47	48.9	17.47	17.70	10.3	26,372	0.04%
2021/08/23	3	17.05	9	17.08	17.10	-6	25,647	-0.02%
2021/08/20	1	16.90	2	16.93	16.90	-1	25,614	0.00%
2021/08/19	2.2	16.85	6	16.81	16.90	-3.8	25,986	-0.01%
2021/08/18	0	0.00	4	16.94	17.00	-4	25,898	-0.02%
2021/08/17	6.1	16.82	37	16.85	16.90	-31	25,913	-0.12%
2021/08/16	6.1	16.79	0.9	16.95	16.80	5.2	25,877	0.02%
2021/08/13	32.1	16.98	1	17.00	16.95	31.1	25,848	0.12%
2021/08/12	16	17.14	2	17.15	17.10	14	25,990	0.05%
2021/08/11	0.4	17.10	3	17.13	17.10	-2.7	26,137	-0.01%
2021/08/10	9	17.02	0	17.05	17.00	8.9	26,273	0.03%
2021/08/09	2	17.03	0	0.00	17.05	2	26,921	0.01%
2021/08/06	10.1	17.15	10	17.15	17.10	0.1	27,264	0.00%
2021/08/05	0	0.00	18	17.04	17.05	-18	27,820	-0.06%
2021/08/04	10	17.00	17	16.96	17.00	-7	29,250	-0.02%
2021/08/03	15.3	16.94	6	17.02	17.00	9.3	29,885	0.03%
2021/08/02	1	16.95	2	17.00	17.00	-1	30,565	0.00%
2021/07/30	12.2	16.95	2	16.90	16.95	10.2	30,743	0.03%
2021/07/29	1.1	16.90	38	16.98	17.05	-36.9	31,030	-0.12%
2021/07/28	6.1	16.66	9	16.62	16.85	-2.9	31,290	-0.01%
2021/07/27	54.1	16.83	43	16.89	16.75	11.1	31,684	0.04%
2021/07/26	12.2	17.29	17.4	17.42	17.20	-5.2	32,480	-0.02%
2021/07/23	13	17.07	23.2	17.04	17.15	-10.2	31,973	-0.03%
2021/07/22	16	16.88	59	16.85	16.90	-43	31,577	-0.14%
2021/07/21	18	16.62	15.8	16.61	16.70	2.2	31,440	0.01%
2021/07/20	34.2	16.62	19.1	16.59	16.50	15.1	31,511	0.05%
2021/07/19	37	16.68	16	16.73	16.80	21	31,215	0.07%
2021/07/16	21.2	16.55	31	16.52	16.60	-9.8	31,062	-0.03%
2021/07/15	15.1	16.29	50.2	16.25	16.25	-35	30,758	-0.11%
2021/07/14	6.2	16.34	12.7	16.32	16.30	-6.5	30,726	-0.02%
2021/07/13	17	16.32	31	16.35	16.35	-14	31,238	-0.04%
2021/07/12	43.5	16.39	54.6	16.28	16.20	-11.1	31,063	-0.04%
2021/07/09	74.4	16.08	18	16.10	16.10	56.3	30,499	0.18%
2021/07/08	34	15.90	153.2	15.77	15.90	-119.2	30,047	-0.40%	大賣/鉅額交易
2021/07/07	22	15.71	0	0.00	15.75	22	29,850	0.07%
2021/07/06	4.5	15.60	11	15.58	15.75	-6.5	29,706	-0.02%
2021/07/05	6.5	15.36	16	15.39	15.45	-9.5	29,426	-0.03%
2021/07/02	26	15.30	6	15.30	15.30	20	29,259	0.07%
2021/07/01	8	15.25	8.2	15.24	15.25	-0.2	29,105	0.00%
2021/06/30	11	15.25	6	15.24	15.25	5	29,054	0.02%
2021/06/29	4	15.18	4	15.16	15.15	0	28,937	0.00%
2021/06/28	12	15.20	0.1	15.20	15.20	11.9	28,984	0.04%
2021/06/25	1	15.10	6.1	15.10	15.15	-5.1	28,918	-0.02%
2021/06/24	2	15.05	6	15.05	15.05	-4	28,900	-0.01%
2021/06/23	1.1	15.00	3	15.00	15.05	-1.9	28,948	-0.01%
2021/06/22	17	14.81	1	14.80	14.90	16	28,784	0.06%
2021/06/21	39	14.83	4.1	14.79	14.80	34.9	28,549	0.12%
2021/06/18	74.6	14.94	0	0.00	14.90	74.6	28,221	0.26%
2021/06/17	4	15.05	5.3	15.05	15.05	-1.3	27,741	0.00%
2021/06/16	11	15.06	10	15.10	15.15	1	27,915	0.00%
2021/06/15	2	15.05	2	15.05	15.10	0	27,789	0.00%
2021/06/11	15	15.11	6.2	15.11	15.15	8.8	27,730	0.03%
2021/06/10	4	15.09	1	15.10	15.10	3	27,746	0.01%
2021/06/09	18	15.13	2	15.10	15.15	16	27,663	0.06%
2021/06/08	5	15.27	38.1	15.26	15.30	-33.1	27,409	-0.12%
2021/06/07	15	15.07	0	0.00	15.20	15	27,247	0.06%
2021/06/04	25	15.20	2	15.20	15.25	23	26,961	0.09%
2021/06/03	23	15.19	58.3	15.16	15.25	-35.3	27,056	-0.13%
2021/06/02	22	15.21	29	15.17	15.15	-7	26,789	-0.03%
2021/06/01	2	14.80	15	14.80	14.85	-13	26,001	-0.05%
2021/05/31	10	14.75	4.2	14.80	14.80	5.8	26,079	0.02%
2021/05/28	0	0.00	27	14.65	14.70	-27	26,043	-0.10%
2021/05/27	26	14.50	1.1	14.55	14.50	24.9	25,968	0.10%
2021/05/26	1	14.65	3	14.75	14.70	-2	25,799	-0.01%
2021/05/25	0	0.00	0.2	14.65	14.65	-0.2	25,896	0.00%
2021/05/24	2	14.50	20.2	14.50	14.55	-18.2	25,821	-0.07%
2021/05/21	10	14.50	14	14.56	14.60	-4	25,834	-0.02%
2021/05/20	7	14.25	12	14.30	14.35	-5	25,554	-0.02%
2021/05/19	2	14.20	2.6	14.20	14.25	-0.6	25,374	0.00%
2021/05/18	34	14.16	0	0.00	14.25	34	25,257	0.13%
2021/05/17	28	13.87	51	13.92	13.80	-23	25,187	-0.09%
2021/05/14	17	14.16	25.2	14.13	14.20	-8.2	24,408	-0.03%
2021/05/13	80	14.15	26	14.14	14.05	54	24,008	0.22%
2021/05/12	43	14.12	135.1	14.22	14.30	-92.1	23,669	-0.39%	大賣/
2021/05/11	16.1	14.96	208.5	14.95	14.90	-192.4	22,174	-0.87%	大賣/鉅額交易
2021/05/10	369	15.13	31.2	15.13	15.20	337.8	21,581	1.57%	大買/鉅額交易
2021/05/07	7.3	14.89	6.3	14.87	14.90	1	21,096	0.00%
2021/05/06	9.2	14.76	6.1	14.75	14.80	3.1	20,863	0.01%
2021/05/05	33.1	14.60	18.3	14.42	14.55	14.8	20,432	0.07%
2021/05/04	63.2	14.50	38.1	14.47	14.45	25.1	19,962	0.13%
2021/05/03	177.1	14.78	72.8	14.83	14.65	104.3	19,054	0.55%	大買/鉅額交易
2021/04/29	13	14.09	23	14.10	14.10	-10	17,556	-0.06%
2021/04/28	5.1	14.13	3	14.08	14.15	2.1	17,532	0.01%
2021/04/27	5	14.00	1	13.95	14.10	4	17,796	0.02%
2021/04/26	0.2	13.95	9.3	14.02	14.10	-9.1	17,606	-0.05%
2021/04/23	100	13.90	10	13.89	13.95	90	17,333	0.52%
2021/04/22	3	13.90	118	13.95	13.95	-115	17,267	-0.67%	大賣/鉅額交易
2021/04/21	4	13.90	2	13.95	13.90	2	16,983	0.01%
2021/04/20	18	13.97	12	14.03	14.05	6	16,879	0.04%
2021/04/19	15	13.90	65.7	14.07	14.05	-50.7	16,737	-0.30%
2021/04/16	433.2	13.60	2.5	13.56	13.70	430.7	16,123	2.67%	大買/鉅額交易
2021/04/15	12	13.50	14.2	13.53	13.55	-2.2	16,064	-0.01%
2021/04/14	0	0.00	14	13.49	13.50	-14	15,922	-0.09%
2021/04/13	25	13.45	1	13.40	13.40	24	15,840	0.15%
2021/04/12	1	13.35	4	13.38	13.40	-3	15,701	-0.02%
2021/04/09	18.3	13.27	21	13.30	13.30	-2.7	15,537	-0.02%
2021/04/08	5	13.35	0	0.00	13.30	5	15,456	0.03%
2021/04/07	0	0.00	6.7	13.31	13.40	-6.7	15,631	-0.04%
2021/04/06	59	13.40	5	13.30	13.30	54	15,558	0.35%
2021/04/01	50.2	13.37	74	13.40	13.40	-23.9	15,476	-0.15%
2021/03/31	2	13.38	0	0.00	13.40	2	15,360	0.01%
2021/03/30	0.4	13.40	9.2	13.38	13.45	-8.7	15,108	-0.06%
2021/03/29	20	13.40	10.4	13.35	13.40	9.6	14,953	0.06%
2021/03/26	50.2	13.32	0.1	13.30	13.30	50.1	14,774	0.34%
2021/03/25	2.5	13.21	2	13.25	13.30	0.5	14,698	0.00%
2021/03/24	1	13.25	22	13.18	13.20	-21	14,722	-0.14%
2021/03/23	0	0.00	5	13.21	13.20	-5	14,748	-0.03%
2021/03/22	0	0.00	133	13.10	13.20	-133	14,775	-0.90%	大賣/鉅額交易
2021/03/19	5.2	13.10	0	0.00	13.10	5.2	14,780	0.03%
2021/03/18	2	13.20	3	13.25	13.20	-1	14,451	-0.01%
2021/03/17	16	13.20	0	0.00	13.20	16	14,523	0.11%
2021/03/16	12	13.30	4.4	13.30	13.30	7.6	14,526	0.05%
2021/03/15	0	0.00	1.1	13.26	13.30	-1.1	14,569	-0.01%
2021/03/12	0	0.00	11	13.25	13.25	-11	14,765	-0.07%
2021/03/11	4	13.24	46.3	13.25	13.30	-42.3	14,942	-0.28%
2021/03/10	2	13.30	32.2	13.25	13.20	-30.2	14,777	-0.20%
2021/03/09	9.2	13.13	1	13.15	13.20	8.2	14,648	0.06%
2021/03/08	3	13.02	2	13.10	13.00	1	14,464	0.01%
2021/03/05	1	12.95	0	0.00	13.05	1	14,321	0.01%
2021/03/04	3	13.03	17.1	13.00	13.00	-14.1	14,957	-0.09%
2021/03/03	2.1	13.10	4	13.09	13.10	-1.9	14,898	-0.01%
2021/03/02	3	12.95	4	13.01	12.95	-1	14,725	-0.01%
2021/02/26	3	13.03	6	13.10	12.95	-3	14,593	-0.02%
2021/02/25	0	0.00	58.1	13.20	13.25	-58.1	14,193	-0.41%
2021/02/24	5	13.05	14	13.10	13.10	-9	14,062	-0.06%
2021/02/23	13	12.97	6	12.96	13.05	7	14,005	0.05%
2021/02/22	15	12.92	1	12.90	12.90	14	13,870	0.10%
2021/02/19	4	12.88	24.7	12.90	12.90	-20.7	13,883	-0.15%
2021/02/18	0	0.00	6	12.94	12.90	-6	13,828	-0.04%
2021/02/17	10	12.80	0.2	12.85	12.90	9.8	13,856	0.07%
2021/02/05	3	12.65	6	12.61	12.70	-3	13,528	-0.02%
2021/02/04	2	12.55	126	12.55	12.55	-124	13,555	-0.91%	大賣/鉅額交易
2021/02/03	17	12.54	0	0.00	12.55	17	13,800	0.12%
2021/02/02	14.1	12.68	0	12.80	12.60	14.1	13,598	0.10%
2021/02/01	1	12.65	12	12.74	12.70	-11	13,482	-0.08%
2021/01/29	27.1	12.56	0.2	12.55	12.50	26.9	13,397	0.20%
2021/01/28	6	12.63	0	0.00	12.65	6	13,059	0.05%
2021/01/27	3	12.70	15	12.77	12.70	-12	12,875	-0.09%
2021/01/26	6	12.72	10.1	12.70	12.70	-4.1	12,815	-0.03%
2021/01/25	0	0.00	10	12.70	12.80	-10	12,747	-0.08%
2021/01/22	13.1	12.78	4	12.75	12.70	9.1	12,781	0.07%
2021/01/21	8	12.85	5.1	12.85	12.80	2.9	12,643	0.02%
2021/01/20	9.2	12.87	6	12.86	12.80	3.2	12,518	0.03%
2021/01/19	0	0.00	12	13.10	13.05	-12	12,108	-0.10%
2021/01/18	3	13.07	25	13.07	13.05	-22	12,036	-0.18%
2021/01/15	10	13.24	13	13.26	13.15	-3	11,978	-0.03%
2021/01/14	7	13.25	46.2	13.30	13.30	-39.2	11,951	-0.33%
2021/01/13	2	13.25	17	13.25	13.25	-15	11,906	-0.13%
2021/01/12	5	13.20	0	0.00	13.20	5	11,791	0.04%
2021/01/11	4	13.28	100.1	13.32	13.35	-96.1	11,693	-0.82%
2021/01/08	0.9	13.20	59.3	13.25	13.30	-58.4	11,528	-0.51%
2021/01/07	0	0.00	187.3	13.16	13.15	-187.3	11,352	-1.65%	大賣/鉅額交易
2021/01/06	0	0.00	2	13.10	13.15	-2	11,319	-0.02%
2021/01/05	2.3	13.19	2	13.15	13.20	0.3	11,178	0.00%
2021/01/04	10	13.15	5	13.20	13.20	5	11,161	0.04%
2020/12/31	4	13.25	11	13.21	13.25	-7	11,116	-0.06%
2020/12/30	6	13.10	15	13.09	13.25	-9	11,043	-0.08%
2020/12/29	0.1	13.00	0	0.00	13.05	0.1	10,802	0.00%
2020/12/28	20	13.00	5	12.97	13.00	15	10,776	0.14%
2020/12/25	1	13.05	11	13.00	13.00	-10	10,796	-0.09%
2020/12/24	1	13.00	0	0.00	13.05	1	10,897	0.01%
2020/12/23	1	13.00	2.4	13.05	13.00	-1.4	10,984	-0.01%
2020/12/22	2	13.08	2.2	13.05	13.05	-0.2	11,127	0.00%
2020/12/21	0.1	13.05	2.1	13.10	13.15	-2	11,380	-0.02%
2020/12/18	1.1	13.05	2.4	13.10	13.10	-1.4	11,499	-0.01%
2020/12/17	0	0.00	2	13.05	13.15	-2	11,496	-0.02%
2020/12/16	0	0.00	3	13.10	13.10	-3	11,507	-0.03%
2020/12/15	1.1	12.95	5	12.95	12.95	-3.9	11,510	-0.03%
2020/12/11	3	13.10	18.7	13.02	13.15	-15.7	11,613	-0.13%
2020/12/10	4	12.96	12.3	12.95	12.95	-8.3	11,487	-0.07%
2020/12/09	7	12.94	0	0.00	12.95	7	11,395	0.06%
2020/12/08	11.1	12.95	11.1	13.01	12.95	0	11,315	0.00%
2020/12/07	2	13.20	1	13.20	13.20	1	11,141	0.01%
2020/12/04	7	13.26	35.5	13.25	13.25	-28.5	11,043	-0.26%
2020/12/03	5	13.25	9.1	13.25	13.25	-4.1	11,002	-0.04%
2020/12/02	0	0.00	2.1	13.25	13.30	-2.1	11,007	-0.02%
2020/12/01	10	13.30	15.1	13.25	13.30	-5.1	11,024	-0.05%
2020/11/30	0.4	13.25	16	13.37	13.35	-15.6	11,135	-0.14%
2020/11/27	1	13.30	18.6	13.32	13.35	-17.6	10,464	-0.17%
2020/11/26	0.5	13.30	5.2	13.30	13.35	-4.7	10,389	-0.05%
2020/11/25	0	0.00	73	13.30	13.30	-73	10,572	-0.69%
2020/11/24	1	13.25	0	13.25	13.30	1	10,609	0.01%
2020/11/23	0	0.00	11	13.30	13.35	-11	10,605	-0.10%
2020/11/20	3	13.25	0.1	13.25	13.30	2.9	10,541	0.03%
2020/11/19	0	0.00	0.1	13.28	13.30	-0.1	10,487	0.00%
2020/11/18	0	0.00	17	13.35	13.35	-17	10,607	-0.16%
2020/11/17	0.7	13.20	315	13.25	13.30	-314.3	10,950	-2.87%	大賣/鉅額交易
2020/11/16	0	0.00	16.4	13.27	13.30	-16.4	11,260	-0.15%
2020/11/13	50	13.20	2.7	13.18	13.20	47.3	11,200	0.42%
2020/11/12	10	13.30	0.1	13.30	13.20	9.9	11,255	0.09%
2020/11/11	0	0.00	32.5	13.32	13.35	-32.5	11,179	-0.29%
2020/11/10	3	13.05	8	13.15	13.20	-5	10,959	-0.05%
2020/11/09	0	0.00	10	13.05	13.05	-10	10,922	-0.09%
2020/11/06	1	12.90	3	12.98	13.00	-2	11,128	-0.02%
2020/11/05	0	0.00	5	12.95	12.95	-5	11,846	-0.04%
2020/11/04	7	12.85	2.5	12.86	12.85	4.5	12,653	0.04%
2020/11/03	0	0.00	5.1	12.80	12.90	-5.1	13,229	-0.04%
2020/11/02	1	12.60	11	12.69	12.70	-10	13,904	-0.07%
2020/10/30	3.3	12.65	1	12.60	12.60	2.3	14,527	0.02%
2020/10/29	1.1	12.71	0.1	12.80	12.65	1	14,705	0.01%
2020/10/28	0	0.00	5	12.83	12.85	-5	14,760	-0.03%
2020/10/26	0	0.00	10	12.85	12.85	-10	15,143	-0.07%
2020/10/23	0	0.00	0.6	12.80	12.80	-0.6	15,452	0.00%
2020/10/22	4	12.68	30	12.75	12.65	-26	15,670	-0.17%
2020/10/21	3	12.80	0	0.00	12.70	3	15,885	0.02%
2020/10/20	0	0.00	1	12.80	12.80	-1	15,935	-0.01%
2020/10/19	0	0.00	8.1	12.86	12.90	-8.1	16,071	-0.05%
2020/10/16	2	12.75	0	0.00	12.75	2	16,156	0.01%
2020/10/15	4	12.78	0	0.00	12.85	4	16,231	0.02%
2020/10/14	2	12.83	0	12.90	12.80	2	16,205	0.01%
2020/10/13	11	12.90	50.4	12.90	12.90	-39.4	16,209	-0.24%
2020/10/12	2	12.90	14	12.90	13.00	-12	16,449	-0.07%
2020/10/08	1	12.95	6	12.93	12.95	-5	16,505	-0.03%
2020/10/07	1	12.85	2	12.90	12.85	-1	16,512	-0.01%
2020/10/06	0	0.00	8.1	12.90	12.95	-8.1	16,647	-0.05%
2020/09/30	4	12.79	2	12.80	12.80	2	16,800	0.01%
2020/09/29	1	12.85	4	12.85	12.80	-3	16,857	-0.02%
2020/09/28	0	0.00	3.2	12.71	12.75	-3.2	17,016	-0.02%
2020/09/25	23	12.56	6	12.57	12.50	17	17,314	0.10%
2020/09/24	4.5	12.54	2	12.50	12.40	2.5	17,335	0.01%
2020/09/23	25	12.80	59	12.80	12.75	-34	17,165	-0.20%
2020/09/22	6	12.91	6	12.90	12.85	0	17,100	0.00%
2020/09/21	0.2	13.05	5.5	12.99	12.95	-5.4	17,166	-0.03%
2020/09/18	12	13.01	0	0.00	13.10	12	17,280	0.07%
2020/09/17	2.1	13.03	0	0.00	13.05	2.1	17,237	0.01%
2020/09/16	0	0.00	89.2	13.14	13.15	-89.2	17,370	-0.51%
2020/09/15	1	13.05	0.7	13.15	13.10	0.3	17,328	0.00%
2020/09/14	22	13.05	21	13.05	13.10	1	17,764	0.01%
2020/09/11	6	13.02	10.2	13.06	13.10	-4.2	18,017	-0.02%
2020/09/10	0.5	13.10	7.8	13.00	13.05	-7.3	18,090	-0.04%
2020/09/09	4.6	13.00	3.5	12.99	13.00	1.1	18,132	0.01%
2020/09/08	3.4	13.02	1.1	13.06	13.00	2.3	18,222	0.01%
2020/09/07	11	13.05	2	13.05	13.05	9	18,512	0.05%
2020/09/04	5	12.96	30	13.00	13.00	-25	18,794	-0.13%
2020/09/03	11	13.05	5	13.05	13.05	6	18,830	0.03%
2020/09/02	9	13.07	8.4	13.05	13.05	0.6	18,841	0.00%
2020/09/01	2.5	13.15	6	13.19	13.15	-3.5	19,018	-0.02%
2020/08/31	0	0.00	14.4	13.21	13.25	-14.4	19,164	-0.08%
2020/08/28	11	13.11	0	0.00	13.15	11	19,252	0.06%
2020/08/27	2	13.18	0	0.00	13.20	2	19,584	0.01%
2020/08/26	3	13.20	2	13.18	13.25	1	19,801	0.01%
2020/08/25	6	13.23	1	13.25	13.25	5	20,076	0.02%
2020/08/21	15	13.35	234	13.17	13.45	-219	20,731	-1.06%	大賣/鉅額交易
2020/08/20	21	13.00	10	12.98	13.00	11	20,427	0.05%
2020/08/19	28	13.20	24.7	13.23	13.15	3.3	20,199	0.02%
2020/08/18	10	13.20	100	13.15	13.20	-90	20,173	-0.45%
2020/08/14	7	13.11	0	0.00	13.15	7	20,490	0.03%
2020/08/13	4	13.15	1	13.15	13.20	3	20,576	0.01%
2020/08/12	20	13.24	2	13.25	13.25	18	20,564	0.09%
2020/08/11	62	13.08	37	13.14	13.10	25	20,388	0.12%
2020/08/10	363	13.88	5.3	13.85	13.85	357.8	19,695	1.82%	大買/鉅額交易
2020/08/07	133	13.85	50	13.85	13.85	83	19,168	0.43%	大買/
2020/08/06	0	0.00	21	13.86	13.90	-21	18,712	-0.11%
2020/08/05	12	13.60	4	13.62	13.65	8	18,234	0.04%
2020/08/04	6	13.39	76	13.40	13.45	-70	17,857	-0.39%
2020/08/03	15	13.39	17	13.39	13.35	-2	17,635	-0.01%
2020/07/31	19	13.36	0	0.00	13.35	19	17,674	0.11%
2020/07/30	8	13.41	30	13.40	13.45	-22	17,523	-0.13%
2020/07/29	1	13.25	10	13.25	13.40	-9	17,562	-0.05%
2020/07/28	16	13.31	0	0.00	13.25	16	17,790	0.09%
2020/07/27	30	13.40	5	13.45	13.35	25	17,993	0.14%
2020/07/24	3	13.47	0.6	13.45	13.45	2.4	17,994	0.01%
2020/07/23	2	13.60	1	13.60	13.55	1	18,076	0.01%
2020/07/22	20	13.55	1.5	13.57	13.60	18.5	18,153	0.10%
2020/07/21	7	13.53	0	0.00	13.50	7	18,151	0.04%
2020/07/20	20	13.49	1	13.50	13.45	19	18,233	0.10%
2020/07/17	16	13.51	10.2	13.55	13.50	5.8	18,280	0.03%
2020/07/16	4	13.54	3	13.60	13.50	1	18,613	0.01%
2020/07/14	1	13.55	15	13.60	13.55	-14	18,649	-0.08%
2020/07/13	2	13.60	3	13.55	13.60	-1	18,961	-0.01%
2020/07/10	15	13.50	0	0.00	13.55	15	19,134	0.08%
2020/07/09	5.1	13.60	22	13.60	13.55	-16.9	19,296	-0.09%
2020/07/08	4	13.55	2	13.55	13.60	2	19,481	0.01%
2020/07/07	4.5	13.56	39	13.57	13.60	-34.5	19,531	-0.18%
2020/07/06	25	13.60	16	13.60	13.65	9	19,441	0.05%
2020/07/03	5.8	13.50	17	13.45	13.50	-11.2	19,365	-0.06%
2020/07/02	1	13.50	18	13.48	13.45	-17	19,466	-0.09%
2020/06/30	41	13.40	0	0.00	13.35	41	19,927	0.21%
2020/06/29	36	13.34	20	13.35	13.30	16	20,145	0.08%
2020/06/24	2	13.50	0	0.00	13.55	2	20,258	0.01%
2020/06/23	300	13.50	1	13.35	13.50	299	20,667	1.45%	大買/鉅額交易
2020/06/22	0	0.00	3	13.35	13.40	-3	20,880	-0.01%
2020/06/19	5	13.24	0	0.00	13.20	5	21,470	0.02%
2020/06/18	3.3	13.42	0	0.00	13.35	3.3	21,604	0.02%
2020/06/17	1	13.45	5	13.53	13.60	-4	21,816	-0.02%
2020/06/16	2	13.50	3	13.43	13.50	-1	23,010	0.00%
2020/06/15	9	13.15	0	0.00	13.20	9	24,374	0.04%
2020/06/12	16	13.14	5	13.15	13.20	11	25,158	0.04%
2020/06/11	13	13.51	6.3	13.50	13.40	6.8	25,695	0.03%
2020/06/10	5.4	13.56	0	0.00	13.70	5.4	26,204	0.02%
2020/06/09	2	13.55	0	0.00	13.50	2	27,071	0.01%
2020/06/08	0	0.00	4	13.63	13.60	-4	27,772	-0.01%
2020/06/05	8.3	13.44	0	0.00	13.40	8.3	27,939	0.03%
2020/06/04	4.6	13.51	0	0.00	13.55	4.6	28,337	0.02%
2020/06/03	0	0.00	20	13.54	13.60	-20	28,680	-0.07%
2020/06/02	11	13.35	10	13.31	13.30	1	28,691	0.00%
2020/06/01	11.8	13.20	16	13.15	13.20	-4.2	28,555	-0.01%
2020/05/29	2	12.60	2	13.00	13.00	0	28,509	0.00%
2020/05/28	10	12.65	0	0.00	12.70	10	28,082	0.04%
2020/05/27	17	12.65	2	12.68	12.65	15	28,443	0.05%
2020/05/26	3	12.67	7	12.74	12.70	-4	28,615	-0.01%
2020/05/25	1	12.45	0	0.00	12.50	1	28,655	0.00%
2020/05/22	24.4	12.51	0	0.00	12.50	24.4	28,785	0.08%
2020/05/21	11	12.65	11	12.68	12.65	0	28,632	0.00%
2020/05/20	2	12.60	100	12.60	12.65	-98	28,628	-0.34%
2020/05/19	5	12.65	4	12.64	12.65	1	28,739	0.00%
2020/05/18	0	0.00	96	12.40	12.45	-96	28,885	-0.33%
2020/05/15	13	12.37	14	12.40	12.35	-1	28,915	0.00%
2020/05/14	16	12.31	3	12.30	12.30	13	28,941	0.04%
2020/05/13	1	12.45	100	12.45	12.45	-99	28,667	-0.35%
2020/05/12	78	12.50	1	12.50	12.45	77	28,707	0.27%
2020/05/11	81	12.65	23	12.56	12.60	58	28,559	0.20%
2020/05/08	3	12.35	20	12.40	12.35	-17	28,440	-0.06%
2020/05/07	53	12.25	0	0.00	12.30	53	28,517	0.19%
2020/05/06	9	12.26	4	12.28	12.25	5	28,544	0.02%
2020/05/05	11.3	12.34	0	0.00	12.30	11.3	28,519	0.04%
2020/05/04	50	12.21	3	12.30	12.25	47	28,524	0.16%
2020/04/30	4	12.59	6	12.66	12.75	-2	28,288	-0.01%
2020/04/29	5	12.30	156	12.25	12.35	-151	28,319	-0.53%	大賣/鉅額交易
2020/04/28	2	12.03	0	0.00	12.05	2	28,403	0.01%
2020/04/27	6	12.00	1	11.95	12.00	5	29,104	0.02%
2020/04/24	9	11.75	0	0.00	11.70	9	29,249	0.03%
2020/04/22	3	11.73	3	11.55	11.85	0	29,305	0.00%
2020/04/21	51.3	11.93	0	0.00	11.75	51.3	29,380	0.17%
2020/04/20	2	12.20	0	0.00	12.20	2	29,082	0.01%
2020/04/17	11.3	12.27	45.7	12.26	12.25	-34.4	29,055	-0.12%
2020/04/16	12	12.13	0	0.00	12.25	12	28,844	0.04%
2020/04/15	14	12.36	2	12.35	12.40	12	28,574	0.04%
2020/04/14	5	12.10	1	12.15	12.20	4	28,344	0.01%
2020/04/13	4	11.99	19	11.96	12.00	-15	28,111	-0.05%
2020/04/10	2	12.25	12	12.16	12.25	-10	27,918	-0.04%
2020/04/09	113	11.88	0	0.00	11.95	113	27,818	0.41%	大買/鉅額交易
2020/04/08	40	11.70	0	0.00	11.80	40	27,779	0.14%
2020/04/07	69.3	11.75	11	11.71	11.70	58.3	27,564	0.21%
2020/04/06	26	11.57	0	0.00	11.70	26	27,415	0.09%
2020/04/01	6	11.62	0	0.00	11.60	6	27,004	0.02%
2020/03/31	40	11.81	0	0.00	11.70	40	26,772	0.15%
2020/03/30	5	11.64	0	0.00	11.80	5	26,379	0.02%
2020/03/27	25	11.85	11	11.85	11.85	14	26,118	0.05%
2020/03/26	9	11.58	15	11.64	11.60	-6	25,688	-0.02%
2020/03/25	19	11.69	22.3	11.67	11.70	-3.3	25,584	-0.01%
2020/03/24	41	11.12	10	10.95	11.05	31	25,066	0.12%
2020/03/23	15.3	10.45	3	10.50	10.50	12.3	24,761	0.05%
2020/03/20	58.1	10.64	24	10.76	10.85	34.1	24,406	0.14%
2020/03/19	72.5	10.39	20	10.58	10.30	52.5	23,266	0.23%
2020/03/18	59	11.56	26	11.60	11.40	33	21,943	0.15%
2020/03/17	144.5	12.02	48.1	12.00	11.95	96.4	21,157	0.46%	大買/
2020/03/16	68	12.73	98.2	12.90	12.55	-30.2	20,307	-0.15%
2020/03/13	86	12.83	41	12.88	13.15	45	19,496	0.23%
2020/03/12	42	13.58	217	13.63	13.50	-175	18,503	-0.95%	大賣/鉅額交易
2020/03/11	151.5	13.99	36.3	13.90	13.90	115.2	17,683	0.65%	大買/鉅額交易
2020/03/10	8.6	13.81	53.3	13.84	13.95	-44.6	17,321	-0.26%
2020/03/09	45	13.91	70	13.95	13.85	-25	16,788	-0.15%
2020/03/06	17	14.06	5.3	14.11	14.05	11.7	16,194	0.07%
2020/03/05	10	14.17	0	0.00	14.20	10	15,879	0.06%
2020/03/04	34	14.10	42	14.10	14.20	-8	15,929	-0.05%
2020/03/03	9	14.14	0	0.00	14.20	9	15,689	0.06%
2020/03/02	29	14.01	56	14.00	14.00	-27	15,503	-0.17%
2020/02/27	52.4	14.20	0	0.00	14.20	52.4	15,577	0.34%
2020/02/26	23	14.29	0	0.00	14.35	23	15,332	0.15%
2020/02/25	19	14.36	8	14.35	14.35	11	15,157	0.07%
2020/02/24	11	14.50	0	0.00	14.45	11	15,048	0.07%
2020/02/21	1.2	14.64	0	0.00	14.60	1.2	14,991	0.01%
2020/02/20	3	14.68	5	14.75	14.65	-2	14,871	-0.01%
2020/02/19	2	14.65	20	14.63	14.65	-18	14,645	-0.12%
2020/02/18	0	0.00	0.4	14.50	14.50	-0.4	14,435	0.00%
2020/02/17	0	0.00	0.1	14.50	14.50	-0.1	14,373	0.00%
2020/02/14	3	14.45	14	14.45	14.45	-11	14,368	-0.08%
2020/02/13	7	14.49	101	14.45	14.45	-94	14,413	-0.65%	大賣/
2020/02/12	3.4	14.44	3	14.50	14.40	0.4	14,488	0.00%
2020/02/10	2	14.18	5	14.29	14.35	-3	14,840	-0.02%
2020/02/07	15	14.33	0	0.00	14.30	15	14,858	0.10%
2020/02/06	2	14.43	8	14.45	14.45	-6	14,881	-0.04%
2020/02/05	3	14.27	0	0.00	14.35	3	14,931	0.02%
2020/02/04	102	14.25	6.5	14.26	14.35	95.5	14,877	0.64%	大買/
2020/02/03	6	13.99	7	14.01	14.15	-1	15,126	-0.01%
2020/01/31	13	14.23	5	14.22	14.15	8	14,723	0.05%
2020/01/30	60	14.24	13	14.26	14.10	47	14,635	0.32%
2020/01/20	105	14.70	2	14.70	14.70	103	13,737	0.75%	大買/鉅額交易
2020/01/17	1.6	14.63	11	14.64	14.65	-9.4	13,432	-0.07%
2020/01/16	0	0.00	0.1	14.55	14.60	-0.1	13,323	0.00%
2020/01/14	4	14.54	2	14.55	14.50	2	13,076	0.02%
2020/01/13	17	14.45	23.3	14.46	14.55	-6.3	12,993	-0.05%
2020/01/10	4	14.40	2.3	14.45	14.45	1.7	12,926	0.01%
2020/01/09	1	14.35	30	14.37	14.35	-29	12,902	-0.22%
2020/01/08	9.5	14.31	0	0.00	14.30	9.5	12,861	0.07%
2020/01/07	1.5	14.40	0	0.00	14.40	1.5	12,794	0.01%
2020/01/06	15	14.43	0	0.00	14.40	15	12,827	0.12%
2020/01/03	0.6	14.55	1	14.55	14.55	-0.4	12,816	0.00%
2019/12/31	5.1	14.50	0	0.00	14.50	5.1	12,740	0.04%
2019/12/30	6	14.56	0	0.00	14.60	6	12,754	0.05%
2019/12/27	0.6	14.55	5	14.55	14.60	-4.4	12,724	-0.03%
2019/12/25	1	14.50	105	14.50	14.55	-104	12,927	-0.80%	大賣/鉅額交易
2019/12/23	2.1	14.60	152	14.60	14.60	-149.9	12,964	-1.16%	大賣/鉅額交易
2019/12/20	4	14.56	31	14.60	14.55	-27	13,018	-0.21%
2019/12/19	1.9	14.55	21.4	14.50	14.60	-19.5	12,793	-0.15%
2019/12/18	3	14.47	5	14.44	14.55	-2	12,683	-0.02%
2019/12/17	3	14.40	12	14.42	14.50	-9	12,701	-0.07%
2019/12/16	2	14.35	24	14.40	14.45	-22	12,699	-0.17%
2019/12/13	2	14.40	5	14.40	14.40	-3	12,764	-0.02%
2019/12/12	11	14.35	36	14.35	14.30	-25	12,838	-0.19%
2019/12/11	0.3	14.30	0	0.00	14.30	0.3	12,824	0.00%
2019/12/09	0	0.00	1	14.30	14.30	-1	13,107	-0.01%
2019/12/06	11	14.30	0	0.00	14.25	11	13,358	0.08%
2019/12/05	13.5	14.31	0	0.00	14.35	13.5	13,513	0.10%
2019/12/04	2.8	14.26	0	0.00	14.30	2.8	13,687	0.02%
2019/12/03	2	14.30	0	0.00	14.35	2	13,785	0.01%
2019/12/02	2	14.25	0	0.00	14.30	2	13,806	0.01%
2019/11/29	1	14.30	0	0.00	14.25	1	13,881	0.01%
2019/11/28	2	14.38	0.2	14.35	14.35	1.8	14,005	0.01%
2019/11/26	0.4	14.40	10.5	14.45	14.40	-10.1	15,293	-0.07%
2019/11/25	0	0.00	32.5	14.40	14.40	-32.5	14,698	-0.22%
2019/11/22	5.2	14.28	0.8	14.30	14.30	4.4	15,006	0.03%
2019/11/21	4	14.25	1	14.25	14.25	3	15,087	0.02%
2019/11/20	2	14.35	0	0.00	14.40	2	15,022	0.01%
2019/11/19	5	14.35	0	0.00	14.40	5	14,983	0.03%
2019/11/18	53	14.35	4	14.30	14.40	49	15,048	0.33%
2019/11/15	11	14.35	3	14.35	14.30	8	15,055	0.05%
2019/11/14	2	14.25	2	14.30	14.30	0	15,054	0.00%
2019/11/12	1	14.35	13.2	14.40	14.40	-12.2	15,254	-0.08%
2019/11/11	15	14.37	5	14.37	14.35	10	15,285	0.07%
2019/11/08	6	14.49	20	14.50	14.50	-14	15,255	-0.09%
2019/11/07	9	14.48	61	14.55	14.45	-52	15,590	-0.33%
2019/11/06	2.1	14.40	6	14.42	14.45	-3.9	15,762	-0.03%
2019/11/05	44	14.30	7	14.35	14.40	37	15,751	0.23%
2019/11/04	15	14.22	385.5	14.26	14.30	-370.5	15,825	-2.34%	大賣/鉅額交易
2019/11/01	10	14.15	0	0.00	14.20	10	15,845	0.06%
2019/10/31	10	14.15	16	14.17	14.15	-6	16,057	-0.04%
2019/10/30	1	14.05	3.4	14.08	14.10	-2.4	15,777	-0.02%
2019/10/29	15	14.00	17	14.07	14.05	-2	16,051	-0.01%
2019/10/28	1	13.95	1	14.00	14.00	0	15,893	0.00%
2019/10/25	1	13.95	6.2	14.00	14.00	-5.2	15,945	-0.03%
2019/10/24	0	0.00	319.9	13.95	14.00	-319.9	15,989	-2.00%	大賣/鉅額交易
2019/10/23	3.3	13.92	0	0.00	13.95	3.3	16,119	0.02%
2019/10/22	0.8	14.00	13	13.98	14.00	-12.2	16,269	-0.08%
2019/10/21	0	0.00	10.4	13.88	13.95	-10.4	16,419	-0.06%
2019/10/18	35.3	13.90	0	0.00	13.95	35.3	16,510	0.21%
2019/10/17	0	0.00	2	13.90	13.95	-2	16,648	-0.01%
2019/10/16	1	13.90	5.4	13.90	13.95	-4.4	16,815	-0.03%
2019/10/14	0	0.00	0	13.90	13.90	0	17,143	0.00%
2019/10/08	1	13.80	5	13.85	13.85	-4	17,366	-0.02%
2019/10/07	10.4	13.80	0	0.00	13.80	10.4	17,448	0.06%
2019/10/04	13.1	13.80	0	0.00	13.75	13.1	17,457	0.08%
2019/10/03	2.9	13.83	20	13.80	13.80	-17.1	17,488	-0.10%
2019/10/02	11	13.90	1	13.95	13.90	10	17,541	0.06%
2019/10/01	1	13.95	1	13.95	14.00	0	17,436	0.00%
2019/09/27	9	13.92	2	13.90	13.85	7	17,350	0.04%
2019/09/25	12	13.92	9	13.90	13.95	3	17,395	0.02%
2019/09/24	3.1	14.00	1	14.00	14.05	2.1	17,400	0.01%
2019/09/23	4.3	14.05	41	14.10	14.00	-36.7	17,383	-0.21%
2019/09/20	1.1	14.05	3	14.10	14.10	-2	17,518	-0.01%
2019/09/19	0	0.00	0.1	14.10	14.10	-0.1	17,310	0.00%
2019/09/18	1	14.05	0	0.00	14.10	1	17,236	0.01%
2019/09/17	1.1	13.86	3	14.00	14.00	-2	17,057	-0.01%
2019/09/16	0.7	13.95	0	0.00	13.85	0.7	17,059	0.00%
2019/09/12	3	13.87	0	0.00	13.85	3	17,050	0.02%
2019/09/11	17.5	13.86	2	13.90	13.90	15.4	17,071	0.09%
2019/09/10	134.3	13.85	1.6	13.94	13.90	132.8	17,039	0.78%	大買/鉅額交易
2019/09/09	5.6	13.81	50.1	13.80	13.80	-44.4	16,822	-0.26%
2019/09/06	0	0.00	1	13.70	13.75	-1	16,748	-0.01%
2019/09/05	0	0.00	3	13.58	13.65	-3	16,697	-0.02%
2019/09/04	1	13.45	10	13.45	13.50	-9	16,807	-0.05%
2019/09/03	0	0.00	1	13.50	13.45	-1	16,973	-0.01%
2019/09/02	28	13.45	8	13.45	13.45	20	17,144	0.12%
2019/08/30	10.1	13.38	0	0.00	13.40	10.1	17,252	0.06%
2019/08/29	18	13.40	0	0.00	13.35	18	16,717	0.11%
2019/08/28	2	13.50	0	0.00	13.50	2	16,111	0.01%
2019/08/27	12	13.50	0	0.00	13.45	12	16,227	0.07%
2019/08/26	5	13.50	0	0.00	13.50	5	16,116	0.03%
2019/08/23	3	13.65	0	0.00	13.65	3	16,094	0.02%
2019/08/22	10	13.65	0	0.00	13.70	10	16,110	0.06%
2019/08/21	9	13.64	1	13.70	13.65	8	17,472	0.05%
2019/08/20	6	13.70	0	0.00	13.65	6	17,581	0.03%
2019/08/19	3	13.65	6	13.69	13.65	-3	17,732	-0.02%
2019/08/16	6	13.68	0	0.00	13.55	6	17,708	0.03%
2019/08/15	13	13.50	0	0.00	13.50	13	17,571	0.07%
2019/08/14	13	13.66	1	13.65	13.65	12	17,700	0.07%
2019/08/13	5	13.66	0	0.00	13.60	5	17,669	0.03%
2019/08/12	30	13.73	0	0.00	13.70	30	17,584	0.17%
2019/08/08	14	14.33	0	0.00	14.30	14	17,240	0.08%
2019/08/07	1	14.30	2	14.33	14.35	-1	16,817	-0.01%
2019/08/06	1	14.30	53	14.14	14.35	-52	16,932	-0.31%
2019/08/05	102	14.35	21	14.35	14.35	81	16,796	0.48%	大買/
2019/08/02	22	14.30	12	14.34	14.25	10	16,717	0.06%
2019/08/01	16	14.51	6	14.53	14.45	10	16,650	0.06%
2019/07/31	10	14.65	0	0.00	14.60	10	16,544	0.06%
2019/07/30	1	14.65	9	14.60	14.60	-8	16,217	-0.05%
2019/07/29	13	14.65	1	14.65	14.70	12	16,445	0.07%
2019/07/26	4	14.65	1.7	14.68	14.65	2.3	16,678	0.01%
2019/07/25	10	14.75	4	14.65	14.75	6	16,853	0.04%
2019/07/24	3	14.65	1	14.70	14.55	2	16,819	0.01%
2019/07/23	6	14.65	1	14.70	14.65	5	17,011	0.03%
2019/07/22	1	14.75	4.8	14.79	14.75	-3.8	17,563	-0.02%
2019/07/19	0	0.00	1	14.70	14.70	-1	17,729	-0.01%
2019/07/18	2	14.70	124.7	14.70	14.65	-122.7	17,732	-0.69%	大賣/鉅額交易
2019/07/17	0	0.00	2	14.60	14.65	-2	17,651	-0.01%
2019/07/16	2	14.60	21.7	14.60	14.55	-19.7	17,741	-0.11%
2019/07/15	4	14.53	105	14.55	14.55	-101	17,655	-0.57%	大賣/鉅額交易
2019/07/12	6	14.60	12	14.64	14.55	-6	17,662	-0.03%
2019/07/11	0	0.00	5	14.45	14.50	-5	17,487	-0.03%
2019/07/10	0	0.00	5	14.37	14.40	-5	17,438	-0.03%
2019/07/09	2	14.35	0	0.00	14.40	2	17,517	0.01%
2019/07/08	0	0.00	4	14.40	14.40	-4	17,633	-0.02%
2019/07/05	7	14.31	0	0.00	14.30	7	17,668	0.04%
2019/07/04	5	14.25	0	0.00	14.35	5	17,888	0.03%
2019/07/03	5.7	14.26	0.3	14.30	14.30	5.4	17,897	0.03%
2019/07/02	1.5	14.25	10	14.30	14.25	-8.5	17,951	-0.05%
2019/07/01	4	14.31	0	0.00	14.30	4	17,976	0.02%
2019/06/27	2	14.30	0	0.00	14.30	2	17,996	0.01%
2019/06/26	1	14.25	0	0.00	14.25	1	18,051	0.01%
2019/06/25	1	14.30	212.8	14.35	14.35	-211.8	18,010	-1.18%	大賣/鉅額交易
2019/06/24	0	0.00	4	14.30	14.35	-4	18,085	-0.02%
2019/06/21	5	14.30	1	14.35	14.35	4	18,238	0.02%
2019/06/20	2	14.35	3	14.30	14.35	-1	18,312	-0.01%
2019/06/19	3	14.30	66	14.20	14.30	-63	18,669	-0.34%
2019/06/18	2	14.13	0.7	14.20	14.20	1.3	18,541	0.01%
2019/06/17	2	14.20	1	14.15	14.15	1	18,696	0.01%
2019/06/14	0	0.00	4	14.20	14.15	-4	18,893	-0.02%
2019/06/13	12	14.00	0	0.00	14.05	12	18,937	0.06%
2019/06/12	50	14.03	14	14.05	14.05	36	18,976	0.19%
2019/06/11	30	14.20	20	14.30	14.15	10	18,809	0.05%
2019/06/10	0	0.00	36	14.25	14.30	-36	18,748	-0.19%
2019/06/06	4	14.25	20	14.25	14.25	-16	18,749	-0.09%
2019/06/04	2	14.15	12.4	14.15	14.10	-10.4	19,525	-0.05%
2019/06/03	13.2	14.08	32	14.10	14.15	-18.9	19,528	-0.10%
2019/05/31	0	0.00	6	14.05	14.10	-6	19,408	-0.03%
2019/05/30	5	14.00	20	14.00	14.00	-15	19,139	-0.08%
2019/05/29	1	13.90	0.1	13.95	13.90	0.9	19,364	0.00%
2019/05/28	33	13.97	1	14.10	13.90	32	19,593	0.16%
2019/05/27	0.2	14.10	15	14.04	14.10	-14.8	18,394	-0.08%
2019/05/24	5	13.95	22	13.95	14.00	-17	18,252	-0.09%
2019/05/23	8	13.89	128	13.90	13.95	-120	18,161	-0.66%	大賣/鉅額交易
2019/05/22	20	13.89	0	0.00	13.85	20	18,265	0.11%
2019/05/21	11	13.95	6	13.95	14.00	5	18,406	0.03%
2019/05/20	7	13.79	0	0.00	13.85	7	18,269	0.04%
2019/05/17	13	13.70	0	0.00	13.75	13	18,335	0.07%
2019/05/16	46	13.71	0	0.00	13.70	46	18,410	0.25%
2019/05/15	29	13.80	0	0.00	13.75	29	18,301	0.16%
2019/05/14	52	13.73	44	13.80	13.75	8	18,286	0.04%
2019/05/13	33	13.87	0	0.00	13.85	33	18,111	0.18%
2019/05/10	15	13.85	40	13.90	13.85	-25	18,186	-0.14%
2019/05/09	43	13.92	0	0.00	13.85	43	18,350	0.23%
2019/05/08	13	13.94	15	13.97	14.05	-2	18,217	-0.01%
2019/05/07	1	13.95	0	0.00	13.95	1	18,179	0.01%
2019/05/06	80	13.87	0	0.00	13.85	80	18,278	0.44%
2019/05/03	32	13.99	0	0.00	14.00	32	18,092	0.18%
2019/05/02	17	14.02	20	14.05	14.10	-3	17,827	-0.02%
2019/04/30	61	14.01	4	14.03	14.00	57	17,854	0.32%
2019/04/29	11	13.90	374	13.90	14.00	-363	17,960	-2.02%	大賣/鉅額交易
2019/04/26	18	13.84	130	13.90	13.90	-112	17,634	-0.64%	大賣/鉅額交易
2019/04/25	6	14.10	1	14.10	14.10	5	16,934	0.03%
2019/04/24	3	14.20	2	14.20	14.20	1	16,893	0.01%
2019/04/23	5	14.15	14	14.16	14.15	-9	16,882	-0.05%
2019/04/22	5	14.12	3	14.22	14.10	2	16,841	0.01%
2019/04/19	10	14.20	11	14.25	14.25	-1	16,670	-0.01%
2019/04/18	1	14.15	0	0.00	14.20	1	16,873	0.01%
2019/04/17	3	14.20	0	0.00	14.20	3	16,974	0.02%
2019/04/16	3	14.20	0	0.00	14.20	3	16,985	0.02%
2019/04/15	3	14.22	0	0.00	14.20	3	17,120	0.02%
2019/04/12	7	14.21	0	0.00	14.20	7	17,108	0.04%
2019/04/09	0	0.00	7	14.25	14.25	-7	16,839	-0.04%
2019/04/08	0	0.00	1	14.10	14.15	-1	16,866	-0.01%
2019/04/03	9	14.10	35	14.08	14.10	-26	16,981	-0.15%
2019/04/02	2	14.05	0	0.00	14.10	2	17,161	0.01%
2019/03/29	20	14.00	0	0.00	14.05	20	17,144	0.12%
2019/03/28	1	13.95	0	0.00	13.95	1	17,027	0.01%
2019/03/27	15	13.95	2	13.95	13.95	13	17,111	0.08%
2019/03/26	2	13.95	0	0.00	14.00	2	17,109	0.01%
2019/03/25	101	13.79	0	0.00	13.85	101	17,336	0.58%	大買/鉅額交易
2019/03/22	97.1	13.96	12	13.90	13.85	85.1	17,093	0.50%
2019/03/21	0	0.00	1	13.95	14.00	-1	16,710	-0.01%
2019/03/20	57	13.95	0	0.00	14.00	57	16,833	0.34%
2019/03/19	1	14.00	2.3	14.04	14.00	-1.3	16,689	-0.01%
2019/03/18	10	13.85	0	0.00	13.90	10	16,585	0.06%
2019/03/15	3	13.80	15.2	13.83	13.85	-12.2	16,712	-0.07%
2019/03/14	3	13.77	66.4	13.75	13.75	-63.4	16,591	-0.38%
2019/03/13	23	13.79	0	0.00	13.75	23	16,703	0.14%
2019/03/12	1	13.75	2	13.75	13.75	-1	16,757	-0.01%
2019/03/11	102	13.71	0	0.00	13.65	102	16,589	0.61%	大買/鉅額交易
2019/03/08	11	13.86	0	0.00	13.85	11	15,595	0.07%
2019/03/07	12	13.95	0	0.00	13.95	12	15,702	0.08%
2019/03/06	3	13.95	1	13.90	14.00	2	15,935	0.01%
2019/03/04	13	13.85	2	13.85	13.95	11	16,225	0.07%
2019/02/27	11	13.90	24	13.90	13.95	-13	16,183	-0.08%
2019/02/26	3	13.95	25	14.00	13.95	-22	16,222	-0.14%
2019/02/25	2	13.90	6	13.95	14.00	-4	16,290	-0.02%
2019/02/22	0	0.00	32	13.90	13.95	-32	16,398	-0.20%
2019/02/21	0	0.00	5	13.90	13.90	-5	16,512	-0.03%
2019/02/20	2	13.80	1	13.85	13.90	1	16,535	0.01%
2019/02/19	3	13.80	0	0.00	13.80	3	16,462	0.02%
2019/02/18	26	13.73	0	0.00	13.80	26	16,430	0.16%
2019/02/15	3	13.67	0	0.00	13.70	3	16,537	0.02%
2019/02/14	0	0.00	0.2	13.70	13.65	-0.2	16,621	0.00%
2019/02/13	20.1	13.62	0	0.00	13.60	20.1	16,717	0.12%
2019/02/12	3	13.67	0	0.00	13.65	3	16,829	0.02%
2019/02/11	2	13.60	6	13.60	13.65	-4	16,800	-0.02%
2019/01/28	2	13.45	0	0.00	13.45	2	16,754	0.01%
2019/01/25	2	13.40	0	0.00	13.45	2	16,700	0.01%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/23	4	13.39	1	13.35	13.40	3	16,684	0.02%
2019/01/22	0	0.00	1	13.30	13.30	-1	16,675	-0.01%
2019/01/21	11.8	13.39	0	0.00	13.30	11.8	16,457	0.07%
2019/01/18	6	13.35	0	0.00	13.40	6	16,398	0.04%
2019/01/16	6	13.33	0	0.00	13.30	6	16,779	0.04%
2019/01/14	2	13.30	2	13.30	13.35	0	16,573	0.00%
2019/01/10	10	13.25	0	0.00	13.35	10	16,581	0.06%
2019/01/09	0	0.00	1	13.45	13.45	-1	16,565	-0.01%
2019/01/07	4	13.20	0	0.00	13.35	4	16,653	0.02%
2019/01/04	1	13.05	0	0.00	13.00	1	16,888	0.01%
2019/01/03	6	13.10	0	0.00	13.10	6	17,612	0.03%
2019/01/02	5	13.05	0	0.00	13.10	5	17,693	0.03%
2018/12/26	17	12.99	0	0.00	12.95	17	17,890	0.10%
2018/12/25	25.1	13.04	3	13.10	13.05	22.1	17,653	0.12%
2018/12/24	6	13.17	0	0.00	13.20	6	17,542	0.03%
2018/12/22	23	13.23	0	0.00	13.20	23	17,548	0.13%
2018/12/21	5	13.25	0	0.00	13.25	5	17,596	0.03%
2018/12/20	2	13.25	0	0.00	13.25	2	17,717	0.01%
2018/12/19	5	13.25	0	0.00	13.35	5	17,629	0.03%
2018/12/18	22	13.30	0	0.00	13.25	22	17,601	0.12%
2018/12/14	12	13.40	0	0.00	13.45	12	17,740	0.07%
2018/12/13	6.4	13.41	0	0.00	13.45	6.4	17,757	0.04%
2018/12/12	2	13.40	0	0.00	13.40	2	17,610	0.01%
2018/12/11	7	13.40	0	0.00	13.35	7	17,482	0.04%
2018/12/10	16	13.40	0	0.00	13.35	16	17,429	0.09%
2018/12/06	4	13.46	0	0.00	13.45	4	17,179	0.02%
2018/12/05	20	13.53	0	0.00	13.55	20	17,221	0.12%
2018/12/04	10	13.60	0	0.00	13.65	10	17,242	0.06%
2018/12/03	2	13.65	0	0.00	13.65	2	17,463	0.01%
2018/11/30	9	13.58	2	13.63	13.55	7	17,444	0.04%
2018/11/29	5	13.50	0	0.00	13.50	5	17,363	0.03%
2018/11/27	2	13.50	2	13.50	13.45	0	16,987	0.00%
2018/11/26	4	13.50	0	0.00	13.50	4	17,020	0.02%
2018/11/23	5.4	13.54	10	13.60	13.50	-4.6	16,853	-0.03%
2018/11/22	6	13.60	0	0.00	13.60	6	16,676	0.04%
2018/11/21	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/20	23	13.80	0	0.00	13.75	23	16,426	0.14%
2018/11/19	2.6	13.93	0	0.00	13.95	2.6	16,773	0.02%
2018/11/15	0	0.00	1	13.80	13.80	-1	18,376	-0.01%
2018/11/14	2	13.75	0	0.00	13.80	2	19,334	0.01%
2018/11/13	1	13.70	10	13.70	13.75	-9	19,703	-0.05%
2018/11/12	10	13.80	0	0.00	13.80	10	19,713	0.05%
2018/11/09	3	13.90	0	0.00	13.95	3	19,946	0.02%
2018/11/07	2.5	13.92	0	0.00	13.95	2.5	20,139	0.01%
2018/11/06	6	13.83	2	13.90	13.85	4	20,262	0.02%
2018/11/05	2	13.75	2	13.75	13.85	0	20,550	0.00%
2018/11/02	5	13.65	0	0.00	13.75	5	20,877	0.02%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	4	13.76	1	13.75	13.75	3	21,296	0.01%
2018/10/30	2	13.45	0.8	13.55	13.50	1.2	21,577	0.01%
2018/10/29	6	13.33	0	0.00	13.35	6	21,656	0.03%
2018/10/26	2	13.45	0.2	13.45	13.40	1.8	21,831	0.01%
2018/10/25	22	13.39	0	0.00	13.40	22	21,800	0.10%
2018/10/24	6.5	13.59	6	13.69	13.65	0.5	21,778	0.00%
2018/10/22	1	13.70	0	0.00	13.90	1	21,736	0.00%
2018/10/19	9	13.83	0	0.00	13.75	9	21,778	0.04%
2018/10/18	15.3	13.90	0	0.00	13.90	15.3	21,590	0.07%
2018/10/17	5	14.00	0	0.00	13.95	5	21,692	0.02%
2018/10/15	1	13.95	0	0.00	13.95	1	21,462	0.00%
2018/10/12	6	13.88	5.6	13.92	14.15	0.4	21,219	0.00%
2018/10/11	48.5	13.96	43	13.95	13.90	5.5	20,843	0.03%
2018/10/09	3	14.40	0	0.00	14.40	3	20,095	0.01%
2018/10/08	14	14.44	0	0.00	14.40	14	20,094	0.07%
2018/10/05	5.9	14.47	0	0.00	14.45	5.9	20,007	0.03%
2018/10/04	1	14.55	26	14.60	14.60	-25	19,791	-0.13%
2018/10/03	0	14.75	0	0.00	14.70	0	19,607	0.00%
2018/10/02	15	14.73	3	14.80	14.75	12	19,642	0.06%
2018/10/01	1	14.85	1	14.85	14.85	0	19,487	0.00%
2018/09/28	10	14.75	2.2	14.73	14.75	7.8	19,516	0.04%
2018/09/27	1	14.60	11	14.61	14.75	-10	19,372	-0.05%
2018/09/26	6	14.62	0	0.00	14.65	6	19,114	0.03%
2018/09/25	15.4	14.70	97	14.66	14.70	-81.6	19,208	-0.42%
2018/09/21	1.4	14.63	0.5	14.70	14.70	0.9	19,115	0.00%
2018/09/20	2.9	14.60	63	14.52	14.60	-60.1	18,765	-0.32%
2018/09/19	0	0.00	6	14.51	14.55	-6	18,727	-0.03%
2018/09/18	10	14.40	0.1	14.50	14.45	9.9	18,652	0.05%
2018/09/17	1.1	14.37	0	0.00	14.40	1.1	18,647	0.01%
2018/09/14	0.6	14.45	16	14.40	14.35	-15.4	18,691	-0.08%
2018/09/13	3	14.30	1	14.35	14.35	2	18,629	0.01%
2018/09/12	20	14.15	2	14.15	14.15	18	18,675	0.10%
2018/09/11	4	14.00	0	0.00	14.10	4	18,757	0.02%
2018/09/10	0	0.00	11	14.05	14.10	-11	18,765	-0.06%
2018/09/07	31	14.17	0	0.00	14.15	31	18,837	0.16%
2018/09/06	0	0.00	20	14.25	14.25	-20	18,861	-0.11%
2018/09/05	15	14.34	0	0.00	14.30	15	18,788	0.08%
2018/09/04	36	14.41	2	14.40	14.40	34	18,821	0.18%
2018/09/03	87	14.40	10	14.40	14.45	77	18,874	0.41%
2018/08/31	3.7	14.50	0	0.00	14.45	3.7	19,079	0.02%
2018/08/30	2	14.40	0	0.00	14.35	2	19,020	0.01%
2018/08/27	1	14.40	109	14.36	14.40	-108	19,145	-0.56%	大賣/鉅額交易
2018/08/24	24	14.20	5	14.25	14.25	19	19,188	0.10%
2018/08/23	42	14.41	0	0.00	14.35	42	19,121	0.22%
2018/08/22	34	14.51	63	14.53	14.55	-29	18,738	-0.15%
2018/08/21	38.4	15.31	22	15.33	15.35	16.4	17,223	0.10%
2018/08/20	119	15.13	0	0.00	15.10	119	16,252	0.73%	大買/鉅額交易
2018/08/17	12	15.02	10	15.05	15.00	2	15,675	0.01%
2018/08/16	12	14.87	0	0.00	14.90	12	15,468	0.08%
2018/08/15	23	15.00	0	0.00	14.95	23	15,153	0.15%
2018/08/13	11	15.00	202	15.00	15.00	-191	14,941	-1.28%	大賣/鉅額交易
2018/08/10	26	15.03	0	0.00	15.10	26	14,706	0.18%
2018/08/09	14	14.95	0	0.00	14.90	14	14,439	0.10%
2018/08/08	21	14.95	0	0.00	15.00	21	14,035	0.15%
2018/08/07	23	14.95	15	14.95	14.90	8	13,985	0.06%
2018/08/06	45	14.97	0	0.00	14.90	45	13,871	0.32%
2018/08/03	9	15.00	0	0.00	15.05	9	13,540	0.07%
2018/08/02	7	14.94	0	0.00	14.95	7	13,596	0.05%
2018/08/01	4	15.04	0	0.00	15.05	4	13,554	0.03%
2018/07/31	1	14.95	2	15.00	15.00	-1	13,566	-0.01%
2018/07/30	6	15.00	0	0.00	15.00	6	13,363	0.04%
2018/07/26	40	14.85	0	0.00	14.90	40	13,298	0.30%
2018/07/25	200	14.85	0	0.00	14.80	200	13,372	1.50%	大買/鉅額交易
2018/07/24	100	14.78	0	0.00	14.85	100	13,485	0.74%
2018/07/20	1	14.65	0	0.00	14.70	1	13,498	0.01%
2018/07/16	51	14.50	0	0.00	14.45	51	13,464	0.38%
2018/07/09	0	0.00	3	14.30	14.30	-3	13,454	-0.02%
2018/07/06	2	14.15	0	0.00	14.15	2	13,456	0.01%
2018/07/05	1	14.30	7	14.25	14.25	-6	13,373	-0.04%
2018/07/03	42	14.30	0	0.00	14.25	42	13,666	0.31%
2018/07/02	51	14.44	0	0.00	14.40	51	13,685	0.37%
2018/06/29	2	14.35	2	14.40	14.40	0	13,771	0.00%
2018/06/28	4	14.43	0	0.00	14.35	4	13,709	0.03%
2018/06/26	120	14.43	0	0.00	14.40	120	13,809	0.87%	大買/鉅額交易
2018/06/25	91	14.47	0	0.00	14.45	91	13,897	0.65%
2018/06/22	21	14.45	0	0.00	14.40	21	14,053	0.15%
2018/06/20	1	14.45	0	0.00	14.50	1	14,323	0.01%
2018/06/15	0	0.00	50	14.50	14.55	-50	14,339	-0.35%
2018/06/14	33	14.50	0	0.00	14.45	33	14,223	0.23%
2018/06/12	30	14.80	0	0.00	14.75	30	14,389	0.21%
2018/06/08	1	15.00	0	0.00	14.95	1	14,340	0.01%
2018/06/07	10	15.00	3	15.00	15.05	7	14,243	0.05%
2018/06/05	0	0.00	0.9	14.90	15.00	-0.9	14,115	-0.01%
2018/05/30	3	14.60	0	0.00	14.55	3	13,274	0.02%
2018/05/28	2	14.80	0	0.00	14.80	2	13,183	0.02%
2018/05/24	0	0.00	10	14.85	14.85	-10	13,445	-0.07%
2018/05/22	0	0.00	3	14.90	14.85	-3	13,697	-0.02%
2018/05/18	0	0.00	2.6	14.79	14.80	-2.6	13,868	-0.02%
2018/05/17	10	14.75	2	14.80	14.70	8	13,999	0.06%
2018/05/16	0	0.00	4	14.69	14.70	-4	14,038	-0.03%
2018/05/15	0	0.00	7.3	14.58	14.60	-7.3	14,658	-0.05%
2018/05/14	0	0.00	1	14.60	14.60	-1	15,487	-0.01%
2018/05/11	0	0.00	100	14.55	14.60	-100	15,514	-0.64%
2018/05/10	3	14.50	0	0.00	14.45	3	15,325	0.02%
2018/05/08	1	14.45	1	14.50	14.45	0	15,184	0.00%
2018/05/07	0	0.00	5	14.40	14.45	-5	15,099	-0.03%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	11	14.50	0	0.00	14.50	11	15,217	0.07%
2018/04/30	1	14.35	6	14.39	14.45	-5	15,189	-0.03%
2018/04/26	100	14.20	0	0.00	14.20	100	15,067	0.66%
2018/04/23	0	0.00	2	14.40	14.40	-2	15,479	-0.01%
2018/04/20	30	14.27	0	0.00	14.30	30	15,480	0.19%
2018/04/19	1	14.25	0	0.00	14.30	1	15,652	0.01%
2018/04/18	0	0.00	10	14.20	14.20	-10	15,680	-0.06%
2018/04/17	0	0.00	1	14.25	14.20	-1	15,783	-0.01%
2018/04/16	30	14.25	0.4	14.25	14.25	29.6	15,884	0.19%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	0	0.00	0.5	14.30	14.30	-0.5	16,449	0.00%
2018/04/11	6	14.26	0	0.00	14.30	6	16,728	0.04%
2018/04/09	4	14.13	0.2	14.15	14.10	3.9	16,726	0.02%
2018/04/03	2	14.05	0	0.00	14.10	2	16,906	0.01%
2018/03/31	3	14.25	0	0.00	14.25	3	16,829	0.02%
2018/03/30	1	14.25	0	0.00	14.30	1	16,996	0.01%
2018/03/28	1	14.35	0	0.00	14.35	1	16,653	0.01%
2018/03/26	1	14.30	0	0.00	14.35	1	16,445	0.01%
2018/03/23	6	14.24	0	0.00	14.30	6	16,483	0.04%
2018/03/22	20	14.45	0	0.00	14.45	20	16,264	0.12%
2018/03/21	0	0.00	2.1	14.52	14.55	-2.1	16,201	-0.01%
2018/03/20	2	14.48	0	0.00	14.50	2	16,377	0.01%
2018/03/19	0	0.00	150	14.45	14.50	-150	16,415	-0.91%	大賣/鉅額交易
2018/03/16	2.5	14.31	1	14.40	14.35	1.5	16,305	0.01%
2018/03/14	10	14.33	0.9	14.35	14.40	9.1	16,117	0.06%
2018/03/13	4	14.10	3	14.17	14.20	1	16,075	0.01%
2018/03/12	0	0.00	1	14.05	14.10	-1	16,091	-0.01%
2018/03/09	100	13.90	4.2	14.00	13.90	95.8	16,094	0.60%
2018/03/08	1.3	13.91	0	0.00	13.95	1.3	16,248	0.01%
2018/03/06	1	13.95	20.5	13.97	14.00	-19.5	16,793	-0.12%
2018/03/05	10	13.95	0	0.00	13.95	10	17,297	0.06%
2018/03/02	2	13.98	1	14.00	14.00	1	17,291	0.01%
2018/03/01	2	14.10	0	0.00	14.15	2	17,253	0.01%
2018/02/26	17	14.11	0	0.00	14.10	17	17,084	0.10%
2018/02/23	0	0.00	12	14.20	14.20	-12	16,978	-0.07%
2018/02/22	10	13.95	1	13.95	13.90	9	17,347	0.05%
2018/02/21	2	13.90	26	13.91	14.00	-24	17,795	-0.13%
2018/02/12	1	13.70	100	13.75	13.70	-99	17,653	-0.56%
2018/02/09	2	13.60	5	13.60	13.60	-3	17,554	-0.02%
2018/02/08	10	13.75	7	13.71	13.65	3	17,330	0.02%
2018/02/07	134	13.69	0	0.00	13.50	134	17,154	0.78%	大買/鉅額交易
2018/02/06	13	13.77	5	13.94	13.45	8	16,510	0.05%
2018/02/05	1	14.35	0	0.00	14.30	1	15,559	0.01%
2018/02/02	1	14.55	0	0.00	14.60	1	15,368	0.01%
2018/02/01	0	0.00	1	14.70	14.70	-1	15,462	-0.01%
2018/01/29	2	14.75	50	14.80	14.75	-48	15,281	-0.31%
2018/01/26	0	0.00	100	14.80	14.75	-100	15,180	-0.66%
2018/01/25	0.2	14.70	1.2	14.66	14.80	-1	15,167	-0.01%
2018/01/24	0	0.00	16.5	14.67	14.70	-16.5	14,936	-0.11%
2018/01/23	0	0.00	6	14.74	14.75	-6	14,840	-0.04%
2018/01/22	0	0.00	7	14.77	14.80	-7	14,771	-0.05%
2018/01/19	1	14.70	1	14.70	14.80	0	14,703	0.00%
2018/01/18	0	0.00	26	14.80	14.75	-26	14,634	-0.18%
2018/01/17	0	0.00	2	14.55	14.65	-2	14,314	-0.01%
2018/01/15	1	14.50	10	14.55	14.55	-9	13,970	-0.06%
2018/01/12	2	14.50	0	0.00	14.55	2	13,894	0.01%
2018/01/10	0	0.00	2	14.50	14.55	-2	13,873	-0.01%
2018/01/09	0	0.00	17	14.48	14.50	-17	13,695	-0.12%
2018/01/05	0	0.00	1.7	14.13	14.20	-1.7	13,336	-0.01%
2018/01/04	0	0.00	3	14.05	14.05	-3	13,532	-0.02%
2018/01/03	10	14.08	2.2	14.05	14.10	7.8	13,634	0.06%
2018/01/02	0	0.00	24	14.00	14.00	-24	13,521	-0.18%