台新金 (2887)-元大-北府券商分點個股進出

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
18.05
漲跌
▲0.10
漲幅
+0.56%
成交量
15,816張
產業
上市金融類股
1890人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	2	18.03	6.4	18.08	18.05	-4.4	15,614	-0.03%
2024/04/30	1.7	18.02	6	18.10	17.95	-4.3	15,503	-0.03%
2024/04/29	4.1	17.75	11	17.88	17.85	-7	15,211	-0.05%
2024/04/26	16	17.70	0	0.00	17.60	16	14,926	0.11%
2024/04/25	23	17.49	0	0.00	17.45	23	15,025	0.15%
2024/04/24	73	17.74	3.9	17.70	17.65	69.1	15,211	0.45%
2024/04/23	0.1	17.75	10	17.78	17.70	-9.9	15,631	-0.06%
2024/04/22	1	17.65	2	17.58	17.65	-1	15,962	-0.01%
2024/04/19	75.7	17.42	2.4	17.30	17.35	73.3	15,924	0.46%
2024/04/18	0.1	17.50	6.9	17.64	17.60	-6.9	15,600	-0.04%
2024/04/17	11	17.60	0	0.00	17.55	11	15,465	0.07%
2024/04/16	182.3	17.59	10	17.78	17.40	172.3	15,357	1.12%	大買/鉅額交易
2024/04/15	49	17.89	4.3	17.86	17.85	44.8	14,865	0.30%
2024/04/12	16.1	17.91	1	17.90	17.90	15.1	14,797	0.10%
2024/04/11	3	18.00	3.4	18.01	18.00	-0.4	14,551	0.00%
2024/04/10	1	18.10	1.2	18.06	18.10	-0.2	14,512	0.00%
2024/04/09	4.3	18.11	1.3	18.14	18.10	3.1	14,490	0.02%
2024/04/08	0	0.00	3	18.05	18.05	-3	14,371	-0.02%
2024/04/03	5	17.95	0	0.00	17.90	5	14,267	0.04%
2024/04/02	0.1	18.05	0	0.00	18.05	0.1	14,268	0.00%
2024/04/01	1	18.05	4	18.06	18.05	-3	14,313	-0.02%
2024/03/29	0	0.00	10	18.00	18.00	-10	14,282	-0.07%
2024/03/28	10	18.00	8	18.00	17.95	2	14,097	0.01%
2024/03/27	5.1	18.01	0	0.00	18.05	5.1	14,000	0.04%
2024/03/26	1	18.00	10	18.05	18.05	-9	14,045	-0.06%
2024/03/25	1	18.00	60	18.00	17.95	-59	14,023	-0.42%
2024/03/22	3	18.00	2	17.95	18.05	1	14,188	0.01%
2024/03/21	4	18.05	15.1	18.05	18.05	-11.1	14,184	-0.08%
2024/03/20	2	17.85	10	17.85	17.85	-8	14,344	-0.06%
2024/03/19	63.5	17.90	3.6	17.91	17.90	59.9	14,461	0.41%
2024/03/18	3.1	18.08	6	18.08	18.10	-2.9	14,282	-0.02%
2024/03/15	7.3	18.04	12.1	18.08	18.15	-4.8	14,187	-0.03%
2024/03/14	0	18.15	91	18.10	18.20	-91	13,639	-0.67%
2024/03/13	3	17.82	5	17.89	17.95	-2	13,230	-0.02%
2024/03/12	2.8	17.81	0.3	17.85	17.90	2.5	13,031	0.02%
2024/03/11	5.1	17.83	25.1	17.93	17.80	-20	12,987	-0.15%
2024/03/08	4	17.69	18.3	17.76	17.85	-14.3	12,960	-0.11%
2024/03/07	7	17.69	4.6	17.62	17.70	2.5	12,762	0.02%
2024/03/06	22.1	17.67	6.1	17.59	17.70	16	12,726	0.13%
2024/03/05	2	17.35	7.1	17.36	17.30	-5	12,922	-0.04%
2024/03/04	25.2	17.36	2.1	17.35	17.35	23.1	12,936	0.18%
2024/03/01	3.7	17.40	0.1	17.40	17.35	3.7	13,014	0.03%
2024/02/29	0.4	17.31	0	17.35	17.40	0.3	12,970	0.00%
2024/02/27	31.8	17.25	5.5	17.30	17.25	26.3	12,722	0.21%
2024/02/26	3	17.30	12	17.26	17.25	-9	12,521	-0.07%
2024/02/23	5.5	17.34	12.1	17.30	17.30	-6.5	12,491	-0.05%
2024/02/22	10	17.45	0.3	17.45	17.40	9.7	12,768	0.08%
2024/02/21	2	17.35	5	17.35	17.45	-3	12,805	-0.02%
2024/02/20	6	17.32	50	17.40	17.35	-44	12,877	-0.34%
2024/02/19	8.2	17.29	4.7	17.31	17.35	3.5	12,892	0.03%
2024/02/16	7	17.19	1	17.15	17.15	6	13,054	0.05%
2024/02/15	9	17.18	2.4	17.25	17.15	6.6	12,978	0.05%
2024/02/05	15.5	17.11	0	0.00	17.10	15.5	12,700	0.12%
2024/02/02	3	17.20	4	17.15	17.20	-1	12,592	-0.01%
2024/02/01	1.1	17.15	5.1	17.17	17.25	-4	12,547	-0.03%
2024/01/31	3.1	17.15	1	17.15	17.15	2.1	12,472	0.02%
2024/01/30	4.5	17.20	0	0.00	17.15	4.5	12,405	0.04%
2024/01/29	3	17.35	0	0.00	17.35	3	12,384	0.02%
2024/01/26	3	17.17	1.1	17.36	17.40	1.9	12,414	0.02%
2024/01/25	0	17.25	0	17.30	17.20	0	12,448	0.00%
2024/01/24	72	17.25	12.1	17.20	17.20	60	12,455	0.48%
2024/01/23	2.1	17.05	0.1	17.15	17.05	2	12,547	0.02%
2024/01/22	13.4	17.05	1	17.15	17.00	12.4	12,592	0.10%
2024/01/19	2	17.00	0	0.00	17.10	2	12,352	0.02%
2024/01/18	68	17.02	13.9	17.01	17.00	54.1	12,316	0.44%
2024/01/17	46.1	17.15	20.9	17.15	17.00	25.1	12,096	0.21%
2024/01/16	140.1	17.34	0.1	17.45	17.30	140	11,685	1.20%	大買/鉅額交易
2024/01/15	3	17.67	1	17.70	17.60	2	11,373	0.02%
2024/01/12	18	17.68	0	0.00	17.65	18	11,592	0.16%
2024/01/11	1	17.80	0	0.00	17.80	1	11,521	0.01%
2024/01/10	0	0.00	171.7	17.80	17.80	-171.7	11,572	-1.48%	大賣/鉅額交易
2024/01/09	4	17.85	0	0.00	17.85	4	11,616	0.03%
2024/01/08	0	0.00	21	18.00	17.95	-21	11,642	-0.18%
2024/01/05	0	0.00	12.1	17.86	17.85	-12.1	11,664	-0.10%
2024/01/04	0.5	17.90	1.2	17.86	17.85	-0.7	11,833	-0.01%
2024/01/03	20.5	17.86	4.3	17.85	17.85	16.3	12,183	0.13%
2024/01/02	0	0.00	0.5	18.05	18.05	-0.5	12,114	0.00%
2023/12/28	1	17.90	195	18.06	18.10	-194	12,355	-1.57%	大賣/鉅額交易
2023/12/27	0	0.00	51.4	17.95	17.95	-51.4	12,236	-0.42%
2023/12/26	0	0.00	2.1	17.90	17.90	-2.1	12,182	-0.02%
2023/12/25	8	17.74	1.4	17.76	17.80	6.6	12,226	0.05%
2023/12/21	6	17.65	0	0.00	17.75	6	12,393	0.05%
2023/12/20	88.1	17.80	10	17.80	17.70	78.1	12,352	0.63%
2023/12/19	17	17.72	1.3	17.76	17.75	15.7	12,298	0.13%
2023/12/18	50	17.85	11.1	17.90	17.85	38.9	12,356	0.32%
2023/12/15	18	17.87	0	0.00	17.85	18	12,346	0.15%
2023/12/14	2.2	18.09	11.3	18.05	18.10	-9.1	11,974	-0.08%
2023/12/13	4	17.93	2.9	17.95	17.95	1.1	11,809	0.01%
2023/12/12	23.1	18.00	4	18.00	18.00	19.1	12,162	0.16%
2023/12/11	0.1	17.95	0	0.00	18.00	0.1	12,318	0.00%
2023/12/08	5	17.94	0.4	17.95	17.90	4.6	12,307	0.04%
2023/12/07	1	17.90	2.8	17.91	18.00	-1.8	12,294	-0.01%
2023/12/06	2.1	18.00	0	0.00	18.00	2.1	12,337	0.02%
2023/12/05	25	17.92	8	17.93	17.90	17	12,315	0.14%
2023/12/04	3	18.02	8	18.05	18.00	-5	12,347	-0.04%
2023/12/01	30	18.05	0	0.00	18.00	30	12,427	0.24%
2023/11/30	0	18.10	5	18.18	18.30	-5	12,330	-0.04%
2023/11/29	5	18.10	0	0.00	18.05	5	11,815	0.04%
2023/11/27	0	0.00	7	18.11	18.05	-7	11,840	-0.06%
2023/11/22	6.2	18.16	1	18.15	18.10	5.2	12,042	0.04%
2023/11/21	0	0.00	13	18.25	18.30	-13	12,090	-0.11%
2023/11/20	0.1	17.95	7	17.95	18.05	-6.9	11,794	-0.06%
2023/11/17	2	18.05	8.5	18.10	18.00	-6.5	11,754	-0.06%
2023/11/16	6	17.99	0.2	18.02	18.05	5.8	11,635	0.05%
2023/11/15	15	17.95	17.2	17.95	18.00	-2.2	11,566	-0.02%
2023/11/14	1	17.85	0	0.00	17.85	1	11,403	0.01%
2023/11/13	1	17.75	1	17.80	17.80	0	11,644	0.00%
2023/11/10	0.1	17.80	0	0.00	17.70	0.1	11,971	0.00%
2023/11/09	0.1	17.80	0.4	17.80	17.75	-0.3	12,118	0.00%
2023/11/08	0	0.00	8	17.81	17.85	-8	12,371	-0.06%
2023/11/07	1.1	17.80	0.2	17.80	17.80	0.9	12,486	0.01%
2023/11/06	2	17.65	22	17.83	17.85	-20	12,560	-0.16%
2023/11/03	0.2	17.65	40.5	17.63	17.65	-40.3	12,458	-0.32%
2023/11/02	3.1	17.55	2.2	17.50	17.55	0.9	12,514	0.01%
2023/11/01	3.7	17.21	0	0.00	17.25	3.7	12,486	0.03%
2023/10/31	12.1	17.20	0	0.00	17.25	12.1	12,588	0.10%
2023/10/30	19.1	17.29	0	0.00	17.35	19.1	12,795	0.15%
2023/10/26	18.2	17.43	0	0.00	17.40	18.2	12,998	0.14%
2023/10/25	0	0.00	21	17.52	17.60	-21	13,029	-0.16%
2023/10/24	51.5	17.49	22.7	17.60	17.60	28.7	13,323	0.22%
2023/10/23	30	17.63	0.5	17.65	17.60	29.5	13,889	0.21%
2023/10/20	5	17.52	1.1	17.73	17.75	3.9	14,553	0.03%
2023/10/19	15	17.84	5	17.90	17.80	10	14,648	0.07%
2023/10/18	0	0.00	1	17.90	17.90	-1	14,787	-0.01%
2023/10/17	24	17.85	2	17.85	17.85	22	14,959	0.15%
2023/10/16	1	17.85	2	17.85	17.90	-1	15,150	-0.01%
2023/10/12	1	17.80	4.6	17.82	18.00	-3.6	15,603	-0.02%
2023/10/11	3	17.58	3.5	17.78	17.80	-0.5	15,620	0.00%
2023/10/06	3.1	17.75	2	17.78	17.75	1.1	15,340	0.01%
2023/10/05	0	0.00	0	17.75	17.65	0	15,440	0.00%
2023/10/04	76.3	17.58	0	0.00	17.60	76.3	15,467	0.49%
2023/10/03	56.4	17.78	0	0.00	17.80	56.4	15,401	0.37%
2023/10/02	10	17.90	0	0.00	17.85	10	15,831	0.06%
2023/09/28	10.4	17.88	0.1	17.95	17.90	10.3	16,289	0.06%
2023/09/27	0.2	17.85	0	0.00	17.90	0.2	16,292	0.00%
2023/09/26	39	17.81	0	0.00	17.80	39	16,234	0.24%
2023/09/25	1	17.85	0.1	17.90	17.85	0.9	16,194	0.01%
2023/09/22	2	17.78	0	0.00	17.75	2	16,425	0.01%
2023/09/21	66.8	17.75	5	17.70	17.80	61.8	16,478	0.37%
2023/09/20	4	18.04	0	0.00	18.00	4	16,294	0.02%
2023/09/19	28	18.10	0	0.00	18.10	28	16,307	0.17%
2023/09/18	0.4	18.20	0	0.00	18.20	0.4	16,455	0.00%
2023/09/15	0.2	18.15	1.1	18.20	18.30	-0.9	16,608	-0.01%
2023/09/14	0	0.00	5.3	18.03	18.15	-5.3	16,338	-0.03%
2023/09/13	0.6	17.87	1	17.90	17.80	-0.5	16,301	0.00%
2023/09/12	0.1	17.85	0.2	17.90	17.85	-0.2	16,570	0.00%
2023/09/11	13	17.70	0	0.00	17.75	13	16,623	0.08%
2023/09/08	20.3	17.80	2	17.70	17.75	18.3	16,706	0.11%
2023/09/07	2.1	17.80	0	0.00	17.75	2.1	16,902	0.01%
2023/09/06	3.5	17.87	0	0.00	17.85	3.5	17,075	0.02%
2023/09/05	10.3	17.95	0	0.00	17.95	10.3	17,214	0.06%
2023/09/04	0.2	18.05	0.4	18.00	18.00	-0.2	17,298	0.00%
2023/09/01	1	18.00	6	18.00	17.90	-5	17,433	-0.03%
2023/08/31	33	17.94	0	0.00	17.80	33	17,611	0.19%
2023/08/30	6	18.09	7	18.10	18.05	-1	17,572	-0.01%
2023/08/29	2	17.95	4	17.95	17.95	-2	17,659	-0.01%
2023/08/28	26.6	17.83	2	17.90	17.80	24.6	17,779	0.14%
2023/08/25	4.2	17.80	0.4	17.85	17.75	3.7	18,306	0.02%
2023/08/24	3	17.83	1.5	17.83	17.80	1.5	18,424	0.01%
2023/08/23	6.6	17.80	0	0.00	17.75	6.6	18,420	0.04%
2023/08/22	1	17.80	2	17.85	17.80	-1	18,493	-0.01%
2023/08/21	15	17.80	13	17.80	17.80	2	18,684	0.01%
2023/08/18	1.2	17.56	0	0.00	17.65	1.2	18,774	0.01%
2023/08/17	58.9	17.44	4	17.55	17.60	54.9	18,912	0.29%
2023/08/16	34.1	17.56	3	17.55	17.65	31.1	18,805	0.17%
2023/08/15	16.1	18.01	28	18.05	17.90	-11.9	18,815	-0.06%
2023/08/14	31.2	18.13	30	18.10	18.10	1.2	18,946	0.01%
2023/08/11	1	18.35	58	18.34	18.35	-57	19,084	-0.30%
2023/08/10	1.1	18.25	10	18.25	18.20	-8.9	19,166	-0.05%
2023/08/08	3.1	18.19	0	0.00	18.15	3.1	19,430	0.02%
2023/08/07	1	18.30	4	18.30	18.30	-3	19,599	-0.02%
2023/08/04	0	0.00	5	18.20	18.20	-5	19,726	-0.03%
2023/08/02	28.2	18.25	0	0.00	18.20	28.2	19,825	0.14%
2023/08/01	0	0.00	10.2	18.28	18.35	-10.2	20,109	-0.05%
2023/07/31	14	18.30	8	18.39	18.25	6	20,128	0.03%
2023/07/28	9.7	18.28	1	18.30	18.30	8.7	19,804	0.04%
2023/07/27	22.2	18.32	0	0.00	18.35	22.2	19,669	0.11%
2023/07/26	74.7	18.35	30.5	18.34	18.40	44.2	19,388	0.23%
2023/07/25	11.7	19.23	42.6	19.27	19.30	-30.9	18,844	-0.16%
2023/07/24	44	19.17	80	19.19	19.15	-36	18,061	-0.20%
2023/07/21	8	19.26	21	19.29	19.25	-13	17,763	-0.07%
2023/07/20	10	19.25	0	0.00	19.35	10	17,628	0.06%
2023/07/19	4	19.26	0	0.00	19.25	4	17,394	0.02%
2023/07/18	3	19.40	63.2	19.36	19.40	-60.2	17,223	-0.35%
2023/07/17	1	19.05	5.1	19.15	19.20	-4.1	16,966	-0.02%
2023/07/14	2	18.95	13.1	19.03	19.05	-11.1	16,817	-0.07%
2023/07/13	2.1	18.90	5.6	18.91	18.85	-3.5	16,762	-0.02%
2023/07/12	2.2	18.80	1.1	18.80	18.85	1.1	16,749	0.01%
2023/07/11	1.1	18.80	1	18.75	18.85	0.1	16,703	0.00%
2023/07/10	4	18.36	6	18.58	18.35	-2	16,760	-0.01%
2023/07/07	43.2	18.24	3	18.15	18.25	40.2	16,722	0.24%
2023/07/06	51.3	18.67	256	18.58	18.50	-204.7	16,296	-1.26%	大賣/鉅額交易
2023/07/05	31	18.90	10	18.93	18.90	21	15,851	0.13%
2023/07/04	11	18.95	0	0.00	18.90	11	15,812	0.07%
2023/07/03	6	18.98	75	18.96	19.00	-69	15,921	-0.43%
2023/06/30	8	18.86	3.1	19.00	18.90	4.9	16,122	0.03%
2023/06/29	10	18.99	56.5	19.05	19.00	-46.5	15,940	-0.29%
2023/06/28	1	19.05	8	19.05	19.05	-7	15,971	-0.04%
2023/06/27	4	19.09	22.7	19.11	19.10	-18.7	15,953	-0.12%
2023/06/26	0	19.10	1	19.15	19.15	-1	15,913	-0.01%
2023/06/21	0	0.00	112.3	19.10	19.15	-112.3	15,828	-0.71%	大賣/鉅額交易
2023/06/20	0	18.95	14	19.00	19.00	-14	15,758	-0.09%
2023/06/19	1.1	18.90	4	18.90	18.90	-2.9	15,734	-0.02%
2023/06/16	21.1	19.05	0	0.00	19.00	21.1	15,604	0.14%
2023/06/15	1.1	19.00	1	19.00	19.00	0.1	15,277	0.00%
2023/06/14	0	0.00	31	19.10	19.10	-31	15,328	-0.20%
2023/06/13	23	18.90	0.3	19.00	19.00	22.7	15,594	0.15%
2023/06/12	19	19.10	9.3	19.24	19.00	9.7	15,505	0.06%
2023/06/09	10	19.05	34.3	19.03	19.05	-24.3	15,373	-0.16%
2023/06/08	11.8	18.76	1	18.85	18.85	10.8	15,354	0.07%
2023/06/07	1	18.75	9.2	18.71	18.80	-8.2	15,447	-0.05%
2023/06/06	29	18.67	1	18.70	18.65	28	15,425	0.18%
2023/06/05	0.1	18.65	10.1	18.64	18.65	-10	15,289	-0.07%
2023/06/02	2	18.38	1.3	18.41	18.45	0.7	14,997	0.00%
2023/06/01	1	18.35	6.5	18.38	18.35	-5.5	14,973	-0.04%
2023/05/31	3	18.45	0.1	18.50	18.35	2.9	14,857	0.02%
2023/05/30	3.1	18.47	0.2	18.40	18.45	2.8	14,350	0.02%
2023/05/29	0	0.00	2	18.40	18.40	-2	14,320	-0.01%
2023/05/26	13.1	18.29	6.1	18.32	18.35	7	14,433	0.05%
2023/05/25	46.5	18.41	1	18.40	18.35	45.5	14,407	0.32%
2023/05/24	9	18.63	23.3	18.70	18.70	-14.3	14,324	-0.10%
2023/05/23	0	0.00	63.5	18.70	18.75	-63.5	14,269	-0.45%
2023/05/22	7.5	18.50	0	0.00	18.55	7.5	14,224	0.05%
2023/05/19	14	18.31	20	18.39	18.45	-6	14,108	-0.04%
2023/05/18	3	18.38	4	18.50	18.45	-1	13,810	-0.01%
2023/05/17	0	0.00	41	18.43	18.50	-41	13,565	-0.30%
2023/05/16	3	18.30	51.5	18.30	18.40	-48.5	13,236	-0.37%
2023/05/15	24.1	18.10	14.4	18.08	18.15	9.6	13,112	0.07%
2023/05/12	6.6	18.20	3.3	18.25	18.25	3.3	12,994	0.03%
2023/05/11	72	18.25	75	18.26	18.30	-3	12,811	-0.02%
2023/05/10	120.1	18.01	0	0.00	18.10	120.1	12,569	0.96%	大買/鉅額交易
2023/05/09	16	17.90	2.2	17.95	18.05	13.8	12,450	0.11%
2023/05/08	18.1	17.99	9.1	18.06	17.95	8.9	12,451	0.07%
2023/05/05	0.5	17.50	4.6	17.52	17.55	-4.1	11,896	-0.03%
2023/05/04	4	17.30	0	0.00	17.35	4	11,959	0.03%
2023/05/03	1	17.30	0	0.00	17.30	1	12,121	0.01%
2023/05/02	10	17.30	10	17.30	17.35	0	12,515	0.00%
2023/04/28	0.2	17.25	3	17.30	17.30	-2.8	13,234	-0.02%
2023/04/27	42	17.20	0	17.20	17.20	42	13,202	0.32%
2023/04/26	0.1	17.15	4	17.21	17.25	-3.9	13,306	-0.03%
2023/04/25	3.1	17.20	0	0.00	17.10	3.1	13,272	0.02%
2023/04/24	0	0.00	21	17.09	17.20	-21	13,242	-0.16%
2023/04/21	5.1	16.95	11	17.12	17.15	-5.9	13,345	-0.04%
2023/04/20	12	16.97	1	17.05	17.05	11	13,389	0.08%
2023/04/19	1.1	17.11	3	17.25	17.15	-1.9	13,584	-0.01%
2023/04/18	0	0.00	4.4	17.22	17.25	-4.4	13,559	-0.03%
2023/04/17	2	17.18	5	17.19	17.20	-3	13,584	-0.02%
2023/04/14	2	17.10	0	17.10	17.15	2	13,573	0.01%
2023/04/13	1.1	17.09	4.3	17.05	17.10	-3.2	13,492	-0.02%
2023/04/12	25	16.80	3.5	16.86	16.95	21.5	13,471	0.16%
2023/04/11	0	16.75	6	16.75	16.80	-6	13,485	-0.04%
2023/04/10	1	16.60	3.1	16.65	16.70	-2.1	13,434	-0.02%
2023/04/07	3	16.60	5	16.65	16.65	-2	13,413	-0.01%
2023/04/06	0	0.00	3.2	16.60	16.65	-3.2	13,351	-0.02%
2023/03/31	0.1	16.50	8	16.54	16.60	-7.9	13,222	-0.06%
2023/03/30	4.5	16.37	0	0.00	16.40	4.5	13,032	0.03%
2023/03/29	10	16.40	4.1	16.42	16.40	5.9	12,965	0.05%
2023/03/28	1	16.40	10	16.45	16.40	-9	12,936	-0.07%
2023/03/27	150	16.40	1	16.45	16.45	149	13,154	1.13%	大買/鉅額交易
2023/03/24	0	0.00	15	16.50	16.50	-15	13,338	-0.11%
2023/03/23	9	16.35	37	16.45	16.50	-28	13,318	-0.21%
2023/03/22	12.4	16.21	14	16.28	16.30	-1.6	13,301	-0.01%
2023/03/21	10.6	16.10	3	16.12	16.05	7.6	13,431	0.06%
2023/03/20	2	15.95	2.7	15.99	15.95	-0.7	13,557	-0.01%
2023/03/17	1	15.75	3.1	15.84	16.00	-2.1	13,642	-0.02%
2023/03/16	53.5	15.65	238.3	15.55	15.60	-184.8	13,590	-1.36%	大賣/鉅額交易
2023/03/15	11	15.95	10	15.90	15.85	1	13,437	0.01%
2023/03/14	16.8	15.87	9	15.82	15.85	7.8	13,466	0.06%
2023/03/13	38	15.93	57.8	15.97	16.15	-19.8	13,336	-0.15%
2023/03/10	9.6	16.17	0	0.00	16.15	9.6	13,157	0.07%
2023/03/09	1.1	16.40	0.1	16.45	16.45	1	13,143	0.01%
2023/03/08	8	16.42	8	16.48	16.50	0	13,735	0.00%
2023/03/07	2	16.35	7.5	16.50	16.50	-5.5	13,888	-0.04%
2023/03/06	4	16.30	8	16.39	16.40	-4	14,024	-0.03%
2023/03/03	14	16.30	1	16.25	16.30	13	14,048	0.09%
2023/03/02	19	16.31	0	16.35	16.35	19	14,129	0.13%
2023/03/01	8	16.32	0	0.00	16.35	8	14,146	0.06%
2023/02/24	2.2	16.45	0	0.00	16.45	2.2	14,069	0.02%
2023/02/23	11	16.55	0	0.00	16.55	11	13,957	0.08%
2023/02/22	0.1	16.55	11	16.55	16.55	-10.9	13,983	-0.08%
2023/02/21	12	16.50	6.5	16.50	16.55	5.5	13,997	0.04%
2023/02/20	8	16.56	14.5	16.59	16.60	-6.5	14,097	-0.05%
2023/02/17	3	16.33	11	16.35	16.40	-8	14,088	-0.06%
2023/02/16	2	16.30	1	16.30	16.25	1	14,384	0.01%
2023/02/15	10	16.20	0	0.00	16.25	10	14,727	0.07%
2023/02/14	3	16.37	0.5	16.40	16.35	2.5	14,756	0.02%
2023/02/13	1.2	16.25	0.5	16.30	16.30	0.7	14,931	0.00%
2023/02/10	2.1	16.15	0.5	16.25	16.15	1.6	14,936	0.01%
2023/02/09	16.1	16.10	2.5	16.19	16.20	13.6	15,105	0.09%
2023/02/08	0	0.00	20.9	16.10	16.10	-20.9	15,129	-0.14%
2023/02/07	0	16.20	5	16.20	16.10	-5	15,186	-0.03%
2023/02/06	7.2	16.23	4.8	16.31	16.15	2.4	15,170	0.02%
2023/02/03	0	0.00	3	16.28	16.30	-3	15,075	-0.02%
2023/02/02	10	16.20	1	16.25	16.25	9	15,352	0.06%
2023/02/01	4.1	16.20	0.2	16.25	16.25	3.9	15,289	0.03%
2023/01/31	45	16.31	0	0.00	16.25	45	15,294	0.29%
2023/01/30	23.1	16.37	88.2	16.22	16.70	-65.1	15,051	-0.43%
2023/01/17	12	15.85	17	15.80	15.80	-5	14,385	-0.03%
2023/01/16	0	0.00	3.5	15.76	15.80	-3.5	14,411	-0.02%
2023/01/13	1	15.70	2.8	15.68	15.70	-1.8	14,392	-0.01%
2023/01/12	1	15.50	0	0.00	15.55	1	14,962	0.01%
2023/01/11	1	15.70	3	15.70	15.60	-2	15,264	-0.01%
2023/01/10	5	15.64	1	15.65	15.70	4	15,273	0.03%
2023/01/09	1.3	15.55	31	15.59	15.65	-29.7	15,354	-0.19%
2023/01/06	1	15.35	3	15.40	15.35	-2	15,292	-0.01%
2023/01/05	0	0.00	6	15.32	15.40	-6	15,567	-0.04%
2023/01/04	1.1	15.05	5	15.13	15.20	-4	15,590	-0.03%
2023/01/03	2.4	15.02	1	15.10	15.10	1.4	15,843	0.01%
2022/12/30	0	0.00	12.7	15.20	15.10	-12.7	15,943	-0.08%
2022/12/29	4	14.86	3	14.97	15.05	1	15,880	0.01%
2022/12/28	1	15.10	0.2	15.10	15.05	0.8	15,941	0.01%
2022/12/27	0	0.00	9	15.21	15.20	-9	16,150	-0.06%
2022/12/26	1.1	15.16	0.2	15.15	15.10	0.9	16,362	0.01%
2022/12/22	0.1	15.05	4	15.20	15.20	-3.9	17,096	-0.02%
2022/12/21	40	15.00	0	0.00	15.05	40	17,462	0.23%
2022/12/20	1	15.15	0	0.00	15.00	1	17,669	0.01%
2022/12/19	0.5	15.18	34.1	15.00	15.25	-33.6	17,914	-0.19%
2022/12/16	6	14.96	0	0.00	15.00	6	17,808	0.03%
2022/12/13	5	14.90	5	14.95	14.95	0	18,267	0.00%
2022/12/12	2.3	14.91	1	14.90	14.90	1.3	18,118	0.01%
2022/12/09	0	0.00	10	15.00	15.05	-10	18,529	-0.05%
2022/12/08	8.5	14.85	0	0.00	14.80	8.5	18,594	0.05%
2022/12/07	2.4	14.80	8	15.05	15.10	-5.6	18,646	-0.03%
2022/12/06	1.1	14.71	10	14.70	14.65	-9	18,482	-0.05%
2022/12/05	0.1	14.95	2.2	14.95	14.85	-2.1	18,487	-0.01%
2022/12/02	2	15.00	0	0.00	14.90	2	18,794	0.01%
2022/12/01	2	15.13	0	0.00	15.10	2	19,241	0.01%
2022/11/30	6.1	15.07	0.4	15.10	15.15	5.7	19,201	0.03%
2022/11/29	0.3	14.95	0	0.00	15.00	0.3	18,666	0.00%
2022/11/28	2.2	14.61	1	14.80	14.65	1.2	18,704	0.01%
2022/11/25	2	14.70	5	14.80	14.85	-3	18,893	-0.02%
2022/11/23	2	14.70	0	0.00	14.70	2	19,416	0.01%
2022/11/21	1.1	14.50	2	14.45	14.60	-0.9	20,125	0.00%
2022/11/18	4.2	14.41	0.4	14.45	14.45	3.8	20,390	0.02%
2022/11/17	0.1	14.58	0	0.00	14.55	0.1	21,325	0.00%
2022/11/16	0.1	14.70	0	0.00	14.80	0.1	22,042	0.00%
2022/11/15	0.1	14.80	0.2	14.85	14.85	-0.2	22,522	0.00%
2022/11/14	2	14.75	1	14.70	14.80	1	22,841	0.00%
2022/11/11	2.1	14.55	0.2	14.56	14.60	1.9	22,820	0.01%
2022/11/10	1.1	13.97	807.5	13.97	14.10	-806.3	22,817	-3.53%	大賣/鉅額交易
2022/11/09	805.1	14.00	117.5	14.05	14.15	687.6	23,053	2.98%	大買/大賣/鉅額交易
2022/11/08	3	13.67	1.4	13.68	13.75	1.6	23,175	0.01%
2022/11/07	1	13.60	1	13.55	13.65	0	23,406	0.00%
2022/11/04	0.4	13.25	0	0.00	13.35	0.4	23,794	0.00%
2022/11/03	1.2	13.31	0	13.35	13.25	1.2	24,133	0.00%
2022/11/02	20	13.45	0	0.00	13.45	20	24,217	0.08%
2022/11/01	4	13.49	2.2	13.50	13.55	1.8	24,270	0.01%
2022/10/31	1	13.25	2	13.55	13.25	-1	24,335	0.00%
2022/10/27	1.4	13.61	2.5	13.58	13.55	-1.1	24,223	0.00%
2022/10/26	1	13.40	5.7	13.26	13.40	-4.7	24,269	-0.02%
2022/10/25	5	13.05	2	13.15	13.10	3	24,242	0.01%
2022/10/24	0	0.00	4.1	13.00	13.00	-4.1	24,566	-0.02%
2022/10/21	1.2	12.87	5	12.95	12.90	-3.8	24,630	-0.02%
2022/10/20	15	12.52	12.1	12.67	12.85	3	24,599	0.01%
2022/10/19	8.2	12.83	0	12.90	12.90	8.1	24,090	0.03%
2022/10/18	0	0.00	10	13.13	13.10	-10	23,905	-0.04%
2022/10/17	5	12.80	0	0.00	12.85	5	24,135	0.02%
2022/10/14	8.2	12.97	2	12.95	12.90	6.2	24,079	0.03%
2022/10/13	29.2	12.90	1	12.90	12.90	28.2	24,098	0.12%
2022/10/12	1	13.20	12	13.35	13.30	-11	23,841	-0.05%
2022/10/11	11.2	13.39	0	0.00	13.25	11.2	23,892	0.05%
2022/10/07	4	13.71	2	13.60	13.75	2	23,849	0.01%
2022/10/06	2.4	13.71	2	13.65	13.70	0.4	23,806	0.00%
2022/10/05	3.7	13.70	20	13.65	13.65	-16.3	24,050	-0.07%
2022/10/04	0	0.00	0.1	13.60	13.55	-0.1	24,312	0.00%
2022/10/03	7.2	13.49	4	13.60	13.45	3.2	24,314	0.01%
2022/09/29	6	13.80	5	13.85	13.85	1	24,166	0.00%
2022/09/28	13.7	13.80	4	13.90	13.65	9.7	23,981	0.04%
2022/09/27	17.9	13.96	40	13.98	13.95	-22.1	23,638	-0.09%
2022/09/26	13.2	14.08	70.3	14.05	14.00	-57.1	23,652	-0.24%
2022/09/23	2.1	14.40	0	0.00	14.35	2.1	23,574	0.01%
2022/09/22	42.5	14.42	0	14.45	14.35	42.4	23,803	0.18%
2022/09/21	15.5	14.71	2.8	14.76	14.65	12.7	23,808	0.05%
2022/09/20	7.2	14.82	2.1	14.81	14.80	5.1	23,553	0.02%
2022/09/19	5	14.90	1.3	14.91	14.85	3.7	23,552	0.02%
2022/09/16	19	14.86	0	0.00	14.80	19	23,689	0.08%
2022/09/15	1	15.00	2	15.00	15.00	-1	23,446	0.00%
2022/09/14	23.1	14.90	4	14.90	14.85	19.1	23,465	0.08%
2022/09/13	20	15.15	0	15.20	15.10	20	23,658	0.08%
2022/09/12	5.5	15.04	7	15.11	15.15	-1.5	24,201	-0.01%
2022/09/08	6	14.82	4	14.95	15.05	2	24,544	0.01%
2022/09/07	21.1	14.87	0	0.00	14.80	21.1	24,478	0.09%
2022/09/06	7	15.20	0	0.00	15.20	7	24,249	0.03%
2022/09/05	5.1	14.98	0	0.00	15.05	5.1	24,503	0.02%
2022/09/02	22	14.98	0	0.00	14.90	22	24,728	0.09%
2022/09/01	9.1	15.03	3	15.00	15.00	6.1	24,701	0.02%
2022/08/31	3	15.20	0	0.00	15.20	3	24,656	0.01%
2022/08/30	18	15.20	0	0.00	15.20	18	24,212	0.07%
2022/08/29	24.8	15.26	3	15.32	15.20	21.8	24,312	0.09%
2022/08/26	17.2	15.62	0	0.00	15.60	17.2	24,693	0.07%
2022/08/25	26.2	15.75	0	0.00	15.70	26.2	24,386	0.11%
2022/08/24	84.4	15.87	2	15.88	15.65	82.4	24,262	0.34%
2022/08/23	11.1	17.40	52.2	17.43	17.35	-41.1	23,854	-0.17%
2022/08/22	10.1	17.42	66	17.42	17.45	-55.9	23,319	-0.24%
2022/08/19	10.1	17.39	0	0.00	17.50	10.1	22,893	0.04%
2022/08/18	1	17.45	9	17.52	17.45	-8	22,545	-0.04%
2022/08/17	47	17.40	13	17.49	17.45	34	22,433	0.15%
2022/08/16	5	17.28	6	17.27	17.30	-1	22,203	0.00%
2022/08/15	3.3	17.09	110	17.01	17.10	-106.8	22,193	-0.48%	大賣/鉅額交易
2022/08/12	101	16.91	20	16.85	16.85	81	22,125	0.37%	大買/
2022/08/11	17	16.86	44.1	16.92	16.90	-27.1	22,181	-0.12%
2022/08/10	102	16.15	520	16.30	16.45	-418	21,960	-1.90%	大買/大賣/鉅額交易
2022/08/09	6	15.93	5	15.76	15.90	1	21,795	0.00%
2022/08/08	14	15.95	1	15.80	15.90	13	21,931	0.06%
2022/08/05	4	15.75	0	0.00	15.80	4	22,464	0.02%
2022/08/04	1.3	15.57	0	0.00	15.60	1.3	23,163	0.01%
2022/08/03	4.3	15.59	0	0.00	15.65	4.3	23,404	0.02%
2022/08/02	4.3	15.65	20	15.65	15.75	-15.7	23,968	-0.07%
2022/08/01	0.1	15.80	2	15.80	15.80	-1.9	24,602	-0.01%
2022/07/29	28.2	15.72	0	0.00	15.70	28.2	25,403	0.11%
2022/07/28	1.1	15.60	0	0.00	15.70	1.1	26,493	0.00%
2022/07/27	2.2	15.55	1	15.60	15.55	1.2	26,527	0.00%
2022/07/26	8	15.48	0	0.00	15.55	8	26,731	0.03%
2022/07/25	12.5	15.57	0	0.00	15.60	12.5	26,854	0.05%
2022/07/22	1	15.25	0	0.00	15.60	1	27,073	0.00%
2022/07/21	503	15.30	3	15.20	15.35	500	27,178	1.84%	大買/鉅額交易
2022/07/20	28.1	15.20	0	0.00	15.15	28.1	27,406	0.10%
2022/07/19	6	15.24	0	0.00	15.20	6	27,731	0.02%
2022/07/18	27	15.09	32	15.11	15.20	-5	28,028	-0.02%
2022/07/15	11.1	15.05	0	0.00	14.90	11.1	28,254	0.04%
2022/07/14	1	15.30	8	15.29	15.30	-7	28,332	-0.02%
2022/07/13	3.8	15.24	3	15.20	15.30	0.8	28,635	0.00%
2022/07/12	12.1	14.96	3	14.97	14.85	9.1	28,848	0.03%
2022/07/11	4.1	15.56	6	15.63	15.50	-1.9	28,663	-0.01%
2022/07/08	1	16.00	1	16.00	15.90	0	28,870	0.00%
2022/07/07	4	15.80	20	15.65	15.70	-16	29,048	-0.06%
2022/07/06	6.1	15.83	2	15.75	15.75	4.1	29,193	0.01%
2022/07/05	1	15.95	3	16.12	16.10	-2	29,615	-0.01%
2022/07/04	22.2	15.96	0	0.00	16.05	22.2	29,922	0.07%
2022/07/01	15	16.03	0	0.00	16.00	15	30,445	0.05%
2022/06/30	48.1	16.44	0	0.00	16.30	48.1	30,994	0.16%
2022/06/29	16.1	16.65	0	0.00	16.70	16.1	31,165	0.05%
2022/06/28	6	16.85	10	16.88	16.90	-4	31,677	-0.01%
2022/06/24	0	0.00	1.1	16.91	16.95	-1.1	31,837	0.00%
2022/06/23	6	16.88	2	17.03	16.90	4	31,775	0.01%
2022/06/22	0.1	16.90	14	16.86	16.85	-13.9	31,985	-0.04%
2022/06/21	3	16.90	11	17.14	17.10	-8	32,130	-0.02%
2022/06/20	22	16.71	11	17.13	16.70	11	32,505	0.03%
2022/06/17	8.1	16.59	0	0.00	16.60	8.1	32,243	0.03%
2022/06/16	4	17.02	2	16.95	16.90	2	31,909	0.01%
2022/06/15	2	16.95	0	0.00	16.90	2	32,139	0.01%
2022/06/14	17	16.83	15	16.80	16.90	2	32,268	0.01%
2022/06/13	11.2	16.77	1	16.85	16.85	10.2	32,212	0.03%
2022/06/10	34	17.10	0	0.00	17.15	34	32,043	0.11%
2022/06/09	23.1	17.39	0	0.00	17.35	23.1	32,004	0.07%
2022/06/08	25	17.65	0	0.00	17.60	25	31,912	0.08%
2022/06/07	15.6	17.68	0	0.00	17.70	15.6	32,378	0.05%
2022/06/06	25	17.69	99	18.00	18.00	-74	32,415	-0.23%
2022/06/02	2	17.55	1	17.65	17.50	1	32,654	0.00%
2022/06/01	4.8	17.59	1	17.80	17.55	3.8	33,482	0.01%
2022/05/31	0.1	17.65	7	17.81	17.95	-6.9	33,658	-0.02%
2022/05/30	0	0.00	14	17.54	17.70	-14	33,382	-0.04%
2022/05/27	0	0.00	6	17.29	17.25	-6	33,334	-0.02%
2022/05/26	43.1	17.05	0	0.00	16.95	43.1	33,548	0.13%
2022/05/25	13	16.98	1	17.15	17.00	12	34,266	0.04%
2022/05/24	2	17.05	1	17.25	17.00	1	34,984	0.00%
2022/05/23	9.1	17.07	3.8	17.04	17.05	5.3	35,215	0.02%
2022/05/20	1	17.00	3	17.05	17.05	-2	35,541	-0.01%
2022/05/19	10.1	16.81	1	16.80	16.80	9.1	35,645	0.03%
2022/05/18	2.1	17.25	8	17.15	17.25	-5.9	35,469	-0.02%
2022/05/17	0	0.00	2.1	16.83	16.85	-2.1	35,397	-0.01%
2022/05/16	15.2	16.66	3	16.75	16.80	12.2	35,438	0.03%
2022/05/13	13.4	16.53	25	16.48	16.70	-11.6	35,469	-0.03%
2022/05/12	37.1	16.89	4	16.83	16.70	33.1	35,265	0.09%
2022/05/11	14.4	17.38	7	17.60	17.35	7.4	34,614	0.02%
2022/05/10	63.5	17.53	21	17.54	17.50	42.5	34,449	0.12%
2022/05/09	80.6	17.91	10	17.86	17.85	70.6	34,032	0.21%
2022/05/06	82.1	18.29	34	18.35	18.40	48.1	33,606	0.14%
2022/05/05	102.1	18.80	30	18.65	18.90	72.1	33,232	0.22%	大買/
2022/05/04	3.5	19.33	56	19.34	19.40	-52.5	32,016	-0.16%
2022/05/03	3	19.28	3	19.25	19.30	0	32,347	0.00%
2022/04/29	4	19.38	51	19.50	19.40	-47	32,498	-0.14%
2022/04/28	1.3	19.06	0	0.00	19.15	1.3	32,851	0.00%
2022/04/27	10	19.15	0	19.15	19.10	10	32,897	0.03%
2022/04/26	5	19.46	1	19.45	19.35	4	32,939	0.01%
2022/04/25	10.1	19.06	12	18.97	19.15	-2	33,000	-0.01%
2022/04/22	15	19.11	1.1	19.20	19.35	13.9	33,222	0.04%
2022/04/21	57.1	19.25	22	19.25	19.30	35.1	34,166	0.10%
2022/04/20	31	19.32	0	0.00	19.60	31	35,608	0.09%
2022/04/19	3.6	19.56	3	19.50	19.40	0.6	35,711	0.00%
2022/04/18	43.9	19.68	2	19.50	19.55	41.9	36,045	0.12%
2022/04/15	6.4	20.02	3	19.95	20.00	3.4	35,692	0.01%
2022/04/14	31.2	20.22	2	20.20	20.15	29.2	35,789	0.08%
2022/04/13	11.1	20.46	4	20.50	20.55	7.1	35,586	0.02%
2022/04/12	4	20.51	12	20.58	20.60	-8	35,447	-0.02%
2022/04/11	12	20.87	14	20.85	20.70	-2	35,138	-0.01%
2022/04/08	5.1	20.79	5	20.91	20.95	0.1	34,541	0.00%
2022/04/07	20.7	20.83	66	20.93	20.70	-45.3	34,289	-0.13%
2022/04/06	36.1	20.88	35	20.89	21.10	1.1	33,694	0.00%
2022/04/01	26	20.68	60	20.59	20.60	-34	33,019	-0.10%
2022/03/31	7	20.51	51	20.43	20.50	-44	32,491	-0.14%
2022/03/30	1	20.20	56.5	20.18	20.15	-55.5	31,703	-0.17%
2022/03/29	11	19.93	11	20.00	19.95	0	31,327	0.00%
2022/03/28	20	19.70	36.5	19.84	19.95	-16.5	31,270	-0.05%
2022/03/25	19.4	19.81	0	0.00	19.85	19.4	31,246	0.06%
2022/03/24	5	20.09	4	20.11	20.15	1	30,875	0.00%
2022/03/23	12	20.13	63	20.20	20.25	-51	30,712	-0.17%
2022/03/22	7	19.75	6	19.80	19.80	1	30,062	0.00%
2022/03/21	12	19.61	0	0.00	19.65	12	29,799	0.04%
2022/03/18	6	19.63	24	19.69	19.60	-18	29,812	-0.06%
2022/03/17	4.5	19.41	13	19.51	19.45	-8.5	29,442	-0.03%
2022/03/16	11	19.15	3	19.00	19.20	8	29,204	0.03%
2022/03/15	1	18.90	3.2	18.85	19.00	-2.2	29,031	-0.01%
2022/03/14	5	18.85	0	0.00	18.85	5	28,994	0.02%
2022/03/11	22	18.90	7	18.89	18.90	15	29,061	0.05%
2022/03/10	5	18.83	25	18.91	18.95	-20	29,074	-0.07%
2022/03/09	25	18.31	1	18.35	18.30	24	28,602	0.08%
2022/03/08	59.6	18.37	11.6	18.27	18.25	48	28,406	0.17%
2022/03/07	89.6	18.78	10	18.80	18.90	79.5	27,652	0.29%
2022/03/04	19.1	19.31	5	19.30	19.35	14.1	27,929	0.05%
2022/03/03	9.1	19.59	0	0.00	19.60	9.1	27,931	0.03%
2022/03/02	7	19.48	1.2	19.47	19.60	5.8	28,069	0.02%
2022/03/01	35.3	19.59	2.3	19.48	19.60	33	27,944	0.12%
2022/02/25	71.1	19.28	10	19.50	19.50	61.1	27,627	0.22%
2022/02/24	74.3	19.53	29.5	19.47	19.50	44.8	26,939	0.17%
2022/02/23	21.1	19.78	0.7	19.81	19.85	20.4	26,279	0.08%
2022/02/22	63.7	19.70	5	19.85	19.85	58.7	26,396	0.22%
2022/02/21	6.1	19.98	8	19.98	20.05	-1.9	26,106	-0.01%
2022/02/18	12	20.11	3	20.10	20.10	9	26,459	0.03%
2022/02/17	2.3	20.21	0	0.00	20.20	2.3	26,477	0.01%
2022/02/16	8.2	20.21	0	0.00	20.20	8.2	26,411	0.03%
2022/02/15	10.3	20.20	5	20.15	20.10	5.3	26,274	0.02%
2022/02/14	23.1	20.11	25.6	20.15	20.30	-2.5	26,109	-0.01%
2022/02/11	2	20.45	2	20.40	20.55	0	25,751	0.00%
2022/02/10	0.2	20.35	4	20.41	20.50	-3.8	25,596	-0.01%
2022/02/09	6	20.40	24	20.36	20.45	-18	25,426	-0.07%
2022/02/08	13.5	20.31	8	20.35	20.30	5.4	25,225	0.02%
2022/02/07	19.2	19.89	22.3	19.95	20.10	-3.1	24,881	-0.01%
2022/01/26	11	19.72	4	19.73	19.65	7	24,408	0.03%
2022/01/25	27.9	19.61	106	19.55	19.70	-78.1	24,197	-0.32%	大賣/
2022/01/24	34	19.78	15	19.87	20.00	19	23,764	0.08%
2022/01/21	51.1	20.05	2	20.20	20.15	49.1	23,554	0.21%
2022/01/20	15	20.40	11	20.31	20.45	4	23,006	0.02%
2022/01/19	5	20.57	0	0.00	20.55	5	22,785	0.02%
2022/01/18	4	20.45	20.1	20.61	20.70	-16.1	22,400	-0.07%
2022/01/17	14	20.25	24	20.50	20.50	-10	22,119	-0.05%
2022/01/14	81.1	20.42	48.1	20.52	20.55	33	21,478	0.15%
2022/01/13	90.9	20.33	132.4	20.13	20.50	-41.5	20,292	-0.20%	大賣/
2022/01/12	79	19.34	14	19.47	19.50	65	18,544	0.35%
2022/01/11	8.1	19.28	55.3	19.35	19.40	-47.2	18,368	-0.26%
2022/01/10	0.2	19.00	2	19.00	19.05	-1.8	18,410	-0.01%
2022/01/07	2.1	18.95	26.5	18.93	18.95	-24.4	18,617	-0.13%
2022/01/06	2	18.85	0	0.00	18.85	2	18,353	0.01%
2022/01/05	6	18.75	1.3	18.76	18.75	4.7	18,254	0.03%
2022/01/04	5	18.79	1.4	18.77	18.80	3.6	18,561	0.02%
2022/01/03	3.8	18.86	18.2	18.92	18.85	-14.4	18,623	-0.08%
2021/12/30	5.1	19.00	5	19.00	18.95	0.1	18,824	0.00%
2021/12/29	2	18.90	5	18.90	18.95	-3	18,923	-0.02%
2021/12/28	6	18.78	2	18.80	18.90	4	19,040	0.02%
2021/12/27	7	18.76	15	18.75	18.75	-8	19,132	-0.04%
2021/12/24	3.5	18.66	1	18.70	18.75	2.5	19,595	0.01%
2021/12/23	1	18.60	0	0.00	18.65	1	19,754	0.01%
2021/12/22	5	18.60	1	18.60	18.65	4	20,014	0.02%
2021/12/21	1	18.55	0.3	18.60	18.60	0.7	20,124	0.00%
2021/12/20	16.2	18.56	0.2	18.65	18.55	16	20,255	0.08%
2021/12/17	20	18.60	1	18.70	18.75	19	20,299	0.09%
2021/12/16	5	18.61	0	18.70	18.65	5	20,334	0.02%
2021/12/15	8	18.62	1	18.65	18.65	7	20,917	0.03%
2021/12/14	9	18.64	0	0.00	18.75	9	21,365	0.04%
2021/12/13	9	18.88	0.1	18.95	18.90	9	21,367	0.04%
2021/12/10	6	18.98	12	19.02	18.95	-6	21,476	-0.03%
2021/12/09	0	0.00	60.1	18.92	19.00	-60.1	21,678	-0.28%
2021/12/08	2.9	18.87	6.3	18.88	18.85	-3.4	22,132	-0.02%
2021/12/07	6	18.64	17.4	18.79	18.90	-11.4	22,262	-0.05%
2021/12/06	0.1	18.65	1.9	18.60	18.70	-1.9	22,391	-0.01%
2021/12/03	7.1	18.60	5	18.60	18.55	2.1	22,953	0.01%
2021/12/02	12	18.49	0	0.00	18.60	12	24,218	0.05%
2021/12/01	8	18.46	6	18.58	18.65	2	25,549	0.01%
2021/11/30	7	18.19	11	18.15	18.60	-4	26,132	-0.02%
2021/11/29	28.8	18.09	0.1	18.24	18.20	28.7	26,102	0.11%
2021/11/26	61.1	18.38	20	18.35	18.35	41.1	26,820	0.15%
2021/11/25	2	18.65	0	0.00	18.70	2	27,887	0.01%
2021/11/24	17	18.63	3.6	18.69	18.60	13.5	29,311	0.05%
2021/11/23	9	18.56	1	18.70	18.60	8	30,266	0.03%
2021/11/22	5.4	18.69	1	18.70	18.70	4.3	30,460	0.01%
2021/11/19	85.3	18.87	1	18.80	18.95	84.3	30,665	0.27%
2021/11/18	11	19.21	7.7	19.35	19.30	3.3	31,135	0.01%
2021/11/17	6	19.25	70.9	19.15	19.25	-64.8	31,066	-0.21%
2021/11/16	0.1	18.65	2	18.70	18.70	-1.9	30,550	-0.01%
2021/11/15	0	0.00	50	18.56	18.55	-50	30,557	-0.16%
2021/11/12	1	18.50	3.3	18.47	18.45	-2.3	30,520	-0.01%
2021/11/11	0.1	18.30	0.1	18.40	18.45	0	30,627	0.00%
2021/11/10	1	18.25	4	18.25	18.30	-3	30,857	-0.01%
2021/11/09	2.9	18.18	4	18.15	18.30	-1.1	30,977	0.00%
2021/11/08	2.8	18.20	0	0.00	18.20	2.8	31,001	0.01%
2021/11/05	1.2	18.12	3.4	18.16	18.25	-2.2	31,251	-0.01%
2021/11/04	4	18.20	8.4	18.19	18.20	-4.3	31,335	-0.01%
2021/11/03	11.3	18.10	0	18.15	18.15	11.3	31,384	0.04%
2021/11/02	16	18.16	0	0.00	18.15	16	31,462	0.05%
2021/11/01	4.3	18.23	1	18.20	18.25	3.3	31,597	0.01%
2021/10/29	14	18.30	2	18.35	18.25	12	31,549	0.04%
2021/10/28	0.1	18.40	0	0.00	18.45	0.1	31,507	0.00%
2021/10/27	21	18.40	0.1	18.60	18.40	21	31,612	0.07%
2021/10/26	0	0.00	4	18.61	18.55	-4	31,619	-0.01%
2021/10/25	61.2	18.45	0	0.00	18.60	61.2	31,803	0.19%
2021/10/22	1	18.45	0	0.00	18.50	1	32,298	0.00%
2021/10/21	21	18.54	0.5	18.55	18.50	20.5	33,071	0.06%
2021/10/20	0	0.00	5	18.48	18.50	-5	33,634	-0.01%
2021/10/19	6	18.65	0.7	18.60	18.60	5.3	34,067	0.02%
2021/10/18	3	18.62	28	18.68	18.65	-25	34,173	-0.07%
2021/10/15	3	18.15	7.5	18.17	18.20	-4.5	33,764	-0.01%
2021/10/14	1	17.85	0	0.00	17.90	1	33,864	0.00%
2021/10/13	0.1	17.90	3.1	17.95	17.95	-3.1	34,310	-0.01%
2021/10/12	10.2	17.81	23.7	17.77	18.00	-13.5	34,716	-0.04%
2021/10/08	21	17.90	6	17.95	17.95	15	34,575	0.04%
2021/10/07	0	0.00	1.8	18.00	18.00	-1.8	34,696	-0.01%
2021/10/06	10.1	17.81	20.1	17.83	17.85	-10	34,890	-0.03%
2021/10/05	7.1	17.77	30.6	17.79	17.85	-23.5	35,446	-0.07%
2021/10/04	36	17.74	15	17.78	17.80	21	35,833	0.06%
2021/10/01	24.3	17.79	3	17.75	17.75	21.3	35,967	0.06%
2021/09/30	3	17.88	2	17.90	18.10	1	35,851	0.00%
2021/09/29	32	17.90	28	17.92	18.00	4	36,079	0.01%
2021/09/28	1	17.95	2	18.00	18.05	-1	36,072	0.00%
2021/09/27	31	17.95	13	18.00	18.00	18	36,178	0.05%
2021/09/24	53	18.00	0	0.00	18.05	53	36,121	0.15%
2021/09/23	4	17.98	6	18.04	18.05	-2	36,116	-0.01%
2021/09/22	56.7	17.88	4	17.83	17.90	52.7	36,082	0.15%
2021/09/17	41.2	18.25	16.2	18.28	18.20	25	35,621	0.07%
2021/09/16	12	18.35	0	0.00	18.40	12	35,283	0.03%
2021/09/15	42	18.36	15	18.38	18.35	27	35,155	0.08%
2021/09/14	16.2	18.56	12	18.56	18.55	4.2	35,162	0.01%
2021/09/13	4.6	18.50	43	18.44	18.55	-38.4	35,042	-0.11%
2021/09/10	18.2	18.23	1	18.20	18.25	17.2	34,858	0.05%
2021/09/09	21.1	17.85	33	17.90	17.95	-11.9	35,149	-0.03%
2021/09/08	42.9	17.86	51	17.88	17.85	-8.1	34,927	-0.02%
2021/09/07	141.9	18.22	72.7	18.34	18.10	69.3	34,344	0.20%	大買/
2021/09/06	45.6	19.27	177.4	19.40	19.35	-131.8	33,144	-0.40%	大賣/鉅額交易
2021/09/03	50.1	18.99	21.2	18.95	19.05	28.9	31,674	0.09%
2021/09/02	42	18.95	12.1	18.85	18.85	30	30,881	0.10%
2021/09/01	33.6	19.33	14	19.41	19.25	19.6	30,020	0.07%
2021/08/31	41.5	19.31	17.1	19.21	19.35	24.4	29,352	0.08%
2021/08/30	25.6	19.25	51	19.27	19.60	-25.4	28,246	-0.09%
2021/08/27	23.4	18.19	43	18.25	18.40	-19.6	26,901	-0.07%
2021/08/26	12.3	17.74	4	17.66	17.85	8.3	26,238	0.03%
2021/08/25	22.2	17.64	2	17.70	17.80	20.2	26,734	0.08%
2021/08/24	12.1	17.62	77	17.31	17.70	-64.9	26,372	-0.25%
2021/08/23	3.2	17.07	2	17.05	17.10	1.2	25,647	0.00%
2021/08/20	5	16.80	12	16.88	16.90	-7	25,614	-0.03%
2021/08/19	2	16.90	5	16.89	16.90	-3	25,986	-0.01%
2021/08/18	0	0.00	5	16.90	17.00	-5	25,898	-0.02%
2021/08/17	10.4	16.80	11	16.90	16.90	-0.6	25,913	0.00%
2021/08/16	22.1	16.84	9.7	16.77	16.80	12.4	25,877	0.05%
2021/08/13	5.1	16.99	3	17.00	16.95	2.1	25,848	0.01%
2021/08/12	1	17.10	64	17.14	17.10	-63	25,990	-0.24%
2021/08/11	17	17.08	3	17.10	17.10	14	26,137	0.05%
2021/08/10	9	17.02	7	17.05	17.00	2	26,273	0.01%
2021/08/09	2.3	17.03	5	17.05	17.05	-2.7	26,921	-0.01%
2021/08/06	4	17.14	6	17.11	17.10	-2	27,264	-0.01%
2021/08/05	1	17.00	14	17.03	17.05	-13	27,820	-0.05%
2021/08/04	0.3	17.00	2.6	16.95	17.00	-2.3	29,250	-0.01%
2021/08/03	2	16.93	5	16.90	17.00	-3	29,885	-0.01%
2021/08/02	5.4	16.95	4	16.98	17.00	1.4	30,565	0.00%
2021/07/30	4	16.98	7	16.96	16.95	-3	30,743	-0.01%
2021/07/29	12	16.93	11	16.98	17.05	1	31,030	0.00%
2021/07/28	11	16.69	4.1	16.63	16.85	7	31,290	0.02%
2021/07/27	79.8	16.88	13	16.87	16.75	66.8	31,684	0.21%
2021/07/26	40	17.30	67	17.41	17.20	-27	32,480	-0.08%
2021/07/23	38.5	17.05	83.5	17.04	17.15	-45	31,973	-0.14%
2021/07/22	10	16.85	57.8	16.87	16.90	-47.8	31,577	-0.15%
2021/07/21	2	16.63	9	16.63	16.70	-7	31,440	-0.02%
2021/07/20	45	16.67	58	16.60	16.50	-13	31,511	-0.04%
2021/07/19	6.2	16.71	101.8	16.75	16.80	-95.6	31,215	-0.31%	大賣/
2021/07/16	34.6	16.57	28.2	16.55	16.60	6.4	31,062	0.02%
2021/07/15	7.9	16.29	5	16.27	16.25	2.9	30,758	0.01%
2021/07/14	18	16.36	6	16.38	16.30	12	30,726	0.04%
2021/07/13	37.3	16.35	23	16.32	16.35	14.3	31,238	0.05%
2021/07/12	75	16.28	229	16.28	16.20	-154	31,063	-0.50%	大賣/鉅額交易
2021/07/09	135.2	16.14	123	16.08	16.10	12.2	30,499	0.04%	大買/大賣/
2021/07/08	49	15.86	67	15.85	15.90	-18	30,047	-0.06%
2021/07/07	12	15.74	17	15.70	15.75	-5	29,850	-0.02%
2021/07/06	15	15.62	75	15.59	15.75	-60	29,706	-0.20%
2021/07/05	7	15.37	51.1	15.42	15.45	-44.1	29,426	-0.15%
2021/07/02	38	15.30	91	15.30	15.30	-53	29,259	-0.18%
2021/07/01	2	15.30	13	15.27	15.25	-11	29,105	-0.04%
2021/06/30	3	15.25	33	15.23	15.25	-30	29,054	-0.10%
2021/06/29	1.2	15.20	7	15.15	15.15	-5.8	28,937	-0.02%
2021/06/28	4	15.24	9	15.22	15.20	-5	28,984	-0.02%
2021/06/25	2	15.13	6	15.13	15.15	-4	28,918	-0.01%
2021/06/24	3	15.05	3	15.05	15.05	0	28,900	0.00%
2021/06/23	6	14.95	14.2	14.96	15.05	-8.2	28,948	-0.03%
2021/06/22	19	14.86	7	14.80	14.90	12	28,784	0.04%
2021/06/21	10.1	14.78	8	14.75	14.80	2.1	28,549	0.01%
2021/06/18	80	14.97	0.1	15.05	14.90	80	28,221	0.28%
2021/06/17	1	15.05	3.7	15.05	15.05	-2.7	27,741	-0.01%
2021/06/16	3.2	15.05	8.1	15.05	15.15	-4.9	27,915	-0.02%
2021/06/15	23.7	15.08	0	0.00	15.10	23.7	27,789	0.09%
2021/06/11	17	15.11	44	15.10	15.15	-27	27,730	-0.10%
2021/06/10	3	15.10	8	15.10	15.10	-5	27,746	-0.02%
2021/06/09	41.1	15.17	4.1	15.10	15.15	37	27,663	0.13%
2021/06/08	2	15.30	12.3	15.28	15.30	-10.3	27,409	-0.04%
2021/06/07	17	15.21	6	15.15	15.20	11	27,247	0.04%
2021/06/04	7	15.20	13	15.20	15.25	-6	26,961	-0.02%
2021/06/03	0	0.00	10	15.18	15.25	-10	27,056	-0.04%
2021/06/02	7.1	15.16	277	15.20	15.15	-270	26,789	-1.01%	大賣/鉅額交易
2021/06/01	5.7	14.80	6	14.80	14.85	-0.3	26,001	0.00%
2021/05/31	2	14.80	46.6	14.76	14.80	-44.6	26,079	-0.17%
2021/05/28	0	0.00	1	14.70	14.70	-1	26,043	0.00%
2021/05/27	14.5	14.50	1	14.55	14.50	13.5	25,968	0.05%
2021/05/26	4	14.66	6	14.71	14.70	-2	25,799	-0.01%
2021/05/25	0	0.00	4	14.65	14.65	-4	25,896	-0.02%
2021/05/24	15.1	14.55	0	0.00	14.55	15.1	25,821	0.06%
2021/05/21	7	14.62	17	14.55	14.60	-10	25,834	-0.04%
2021/05/20	12	14.23	1.5	14.38	14.35	10.5	25,554	0.04%
2021/05/19	2.1	14.16	1	14.20	14.25	1.1	25,374	0.00%
2021/05/18	114.1	14.24	11	14.17	14.25	103.1	25,257	0.41%	大買/鉅額交易
2021/05/17	47.5	13.84	102.5	13.91	13.80	-55	25,187	-0.22%	大賣/
2021/05/14	5	14.14	52	14.10	14.20	-47	24,408	-0.19%
2021/05/13	77.1	14.14	30	14.00	14.05	47.1	24,008	0.20%
2021/05/12	130.5	14.50	4	14.31	14.30	126.4	23,669	0.53%	大買/鉅額交易
2021/05/11	13.3	14.94	59	15.06	14.90	-45.7	22,174	-0.21%
2021/05/10	3	15.15	43	15.05	15.20	-40	21,581	-0.19%
2021/05/07	0	0.00	38	14.90	14.90	-38	21,096	-0.18%
2021/05/06	8	14.74	1.5	14.73	14.80	6.5	20,863	0.03%
2021/05/05	1.4	14.54	4	14.55	14.55	-2.6	20,432	-0.01%
2021/05/04	87	14.49	46.3	14.62	14.45	40.7	19,962	0.20%
2021/05/03	205.2	14.82	82	14.84	14.65	123.2	19,054	0.65%	大買/鉅額交易
2021/04/29	10	14.09	6	14.10	14.10	4	17,556	0.02%
2021/04/28	1.9	14.05	73	14.15	14.15	-71.1	17,532	-0.41%
2021/04/27	4.2	14.00	4	14.05	14.10	0.2	17,796	0.00%
2021/04/26	9	13.96	5	14.10	14.10	4	17,606	0.02%
2021/04/23	3	13.93	2	13.90	13.95	1	17,333	0.01%
2021/04/22	7	13.94	12	13.93	13.95	-5	17,267	-0.03%
2021/04/21	2	13.93	15	13.90	13.90	-13	16,983	-0.08%
2021/04/20	18	13.98	5.1	13.95	14.05	12.9	16,879	0.08%
2021/04/19	23	14.00	26.2	13.98	14.05	-3.2	16,737	-0.02%
2021/04/16	0	0.00	33.2	13.61	13.70	-33.2	16,123	-0.21%
2021/04/15	12.2	13.54	13	13.50	13.55	-0.8	16,064	-0.01%
2021/04/14	7	13.44	1	13.45	13.50	6	15,922	0.04%
2021/04/13	0	0.00	11	13.45	13.40	-11	15,840	-0.07%
2021/04/12	4	13.38	1	13.30	13.40	3	15,701	0.02%
2021/04/08	31	13.32	20	13.30	13.30	11	15,456	0.07%
2021/04/06	73	13.38	10	13.35	13.30	63	15,558	0.40%
2021/04/01	14	13.44	0	0.00	13.40	14	15,476	0.09%
2021/03/31	32	13.37	0	0.00	13.40	32	15,360	0.21%
2021/03/30	0	0.00	3	13.40	13.45	-3	15,108	-0.02%
2021/03/29	0	0.00	5	13.40	13.40	-5	14,953	-0.03%
2021/03/26	0	0.00	10	13.30	13.30	-10	14,774	-0.07%
2021/03/25	0	0.00	21.4	13.25	13.30	-21.4	14,698	-0.15%
2021/03/24	10	13.20	1	13.15	13.20	9	14,722	0.06%
2021/03/23	10	13.15	0	0.00	13.20	10	14,748	0.07%
2021/03/19	11	13.11	0	0.00	13.10	11	14,780	0.07%
2021/03/18	0	0.00	1	13.20	13.20	-1	14,451	-0.01%
2021/03/17	35	13.20	1	13.20	13.20	34	14,523	0.23%
2021/03/16	0	0.00	21	13.29	13.30	-21	14,526	-0.14%
2021/03/15	14	13.29	10.2	13.25	13.30	3.8	14,569	0.03%
2021/03/12	1.5	13.25	1	13.20	13.25	0.5	14,765	0.00%
2021/03/11	20	13.25	13	13.29	13.30	7	14,942	0.05%
2021/03/10	10	13.18	6	13.25	13.20	4	14,777	0.03%
2021/03/09	0	0.00	11	13.15	13.20	-11	14,648	-0.08%
2021/03/08	3.3	13.00	1	13.10	13.00	2.3	14,464	0.02%
2021/03/05	5.1	12.95	1	12.90	13.05	4.1	14,321	0.03%
2021/03/04	19	13.01	0	0.00	13.00	19	14,957	0.13%
2021/03/03	0.7	13.10	0	0.00	13.10	0.7	14,898	0.00%
2021/03/02	20	12.95	4	13.05	12.95	16	14,725	0.11%
2021/02/26	5	13.01	7	13.09	12.95	-2	14,593	-0.01%
2021/02/25	0	0.00	3.4	13.23	13.25	-3.4	14,193	-0.02%
2021/02/24	1	13.05	7	13.10	13.10	-6	14,062	-0.04%
2021/02/23	22	12.98	13.8	13.00	13.05	8.2	14,005	0.06%
2021/02/22	4	12.93	0	0.00	12.90	4	13,870	0.03%
2021/02/19	4	12.80	0	0.00	12.90	4	13,883	0.03%
2021/02/18	5	12.85	6.1	12.95	12.90	-1.1	13,828	-0.01%
2021/02/17	21	12.71	10	12.85	12.90	11	13,856	0.08%
2021/02/05	0	0.00	5	12.65	12.70	-5	13,528	-0.04%
2021/02/04	2	12.55	0	0.00	12.55	2	13,555	0.01%
2021/02/03	43.4	12.57	0	0.00	12.55	43.4	13,800	0.31%
2021/02/02	4	12.61	5	12.80	12.60	-1	13,598	-0.01%
2021/02/01	2	12.70	5	12.70	12.70	-3	13,482	-0.02%
2021/01/29	47	12.55	1	12.50	12.50	46	13,397	0.34%
2021/01/28	32.2	12.64	5.4	12.66	12.65	26.8	13,059	0.21%
2021/01/27	4	12.74	0	0.00	12.70	4	12,875	0.03%
2021/01/26	2	12.73	9.4	12.71	12.70	-7.4	12,815	-0.06%
2021/01/25	12	12.78	12	12.79	12.80	0	12,747	0.00%
2021/01/22	1	12.75	2	12.75	12.70	-1	12,781	-0.01%
2021/01/21	29	12.81	19.6	12.85	12.80	9.4	12,643	0.07%
2021/01/20	42	12.96	0	0.00	12.80	42	12,518	0.34%
2021/01/19	15.7	13.07	15.4	13.08	13.05	0.4	12,108	0.00%
2021/01/18	13	13.05	0	0.00	13.05	13	12,036	0.11%
2021/01/15	6	13.17	10	13.21	13.15	-4	11,978	-0.03%
2021/01/14	0.1	13.25	0	0.00	13.30	0.1	11,951	0.00%
2021/01/13	0	0.00	41	13.30	13.25	-41	11,906	-0.34%
2021/01/12	10	13.15	10	13.20	13.20	0	11,791	0.00%
2021/01/11	2	13.25	5	13.30	13.35	-3	11,693	-0.03%
2021/01/08	3.5	13.20	36	13.26	13.30	-32.5	11,528	-0.28%
2021/01/07	0	0.00	10	13.15	13.15	-10	11,352	-0.09%
2021/01/06	1	13.10	0	0.00	13.15	1	11,319	0.01%
2021/01/04	2	13.18	0	0.00	13.20	2	11,161	0.02%
2020/12/31	2	13.20	6	13.23	13.25	-4	11,116	-0.04%
2020/12/30	0	0.00	4	13.18	13.25	-4	11,043	-0.04%
2020/12/29	2	13.00	4	13.00	13.05	-2	10,802	-0.02%
2020/12/28	1	13.00	0.3	13.00	13.00	0.7	10,776	0.01%
2020/12/25	1	13.00	0	0.00	13.00	1	10,796	0.01%
2020/12/23	6	12.97	0	0.00	13.00	6	10,984	0.05%
2020/12/17	30	13.10	11	13.10	13.15	19	11,496	0.17%
2020/12/16	0	0.00	0.1	13.10	13.10	-0.1	11,507	0.00%
2020/12/15	2	12.90	1,000	12.95	12.95	-998	11,510	-8.67%	大賣/鉅額交易
2020/12/11	0	0.00	5.4	13.05	13.15	-5.4	11,613	-0.05%
2020/12/10	1.4	12.91	0	0.00	12.95	1.4	11,487	0.01%
2020/12/09	8	12.90	99.9	12.92	12.95	-91.9	11,395	-0.81%
2020/12/08	79.6	12.96	11	13.00	12.95	68.6	11,315	0.61%
2020/12/07	10	13.10	2.6	13.20	13.20	7.5	11,141	0.07%
2020/12/04	0.3	13.25	12.2	13.30	13.25	-11.9	11,043	-0.11%
2020/12/03	0	0.00	31.2	13.21	13.25	-31.2	11,002	-0.28%
2020/12/02	10	13.20	4.1	13.25	13.30	5.9	11,007	0.05%
2020/11/30	0	0.00	0	13.35	13.35	0	11,135	0.00%
2020/11/27	1	13.35	0	0.00	13.35	1	10,464	0.01%
2020/11/26	2.7	13.30	6.1	13.30	13.35	-3.4	10,389	-0.03%
2020/11/25	0.1	13.25	0	0.00	13.30	0.1	10,572	0.00%
2020/11/24	0.3	13.30	5.1	13.30	13.30	-4.8	10,609	-0.05%
2020/11/23	0	0.00	5	13.30	13.35	-5	10,605	-0.05%
2020/11/20	0.1	13.25	2	13.25	13.30	-1.9	10,541	-0.02%
2020/11/18	0.3	13.30	4	13.33	13.35	-3.7	10,607	-0.04%
2020/11/17	0.1	13.20	8.3	13.22	13.30	-8.2	10,950	-0.08%
2020/11/16	1	13.25	7	13.26	13.30	-6	11,260	-0.05%
2020/11/13	6	13.20	2	13.20	13.20	4	11,200	0.04%
2020/11/12	6	13.18	7.2	13.20	13.20	-1.2	11,255	-0.01%
2020/11/11	9.1	13.30	244.6	13.30	13.35	-235.5	11,179	-2.11%	大賣/鉅額交易
2020/11/10	1	13.15	1	13.20	13.20	0	10,959	0.00%
2020/11/09	9.1	13.01	9.4	13.02	13.05	-0.4	10,922	0.00%
2020/11/06	3	12.95	0	0.00	13.00	3	11,128	0.03%
2020/11/05	5	12.90	15	12.93	12.95	-10	11,846	-0.08%
2020/11/03	0	0.00	0	12.90	12.90	0	13,229	0.00%
2020/11/02	0	0.00	3	12.67	12.70	-3	13,904	-0.02%
2020/10/30	13	12.60	12.2	12.60	12.60	0.8	14,527	0.01%
2020/10/29	22.2	12.71	0	0.00	12.65	22.2	14,705	0.15%
2020/10/27	10	12.80	0	0.00	12.80	10	15,031	0.07%
2020/10/26	0.2	12.93	0	12.90	12.85	0.1	15,143	0.00%
2020/10/22	0.1	12.75	40	12.75	12.65	-39.9	15,670	-0.25%
2020/10/21	5	12.70	0	0.00	12.70	5	15,885	0.03%
2020/10/16	2	12.83	1	12.85	12.75	1	16,156	0.01%
2020/10/15	11	12.80	0	0.00	12.85	11	16,231	0.07%
2020/10/14	4	12.83	0	0.00	12.80	4	16,205	0.02%
2020/10/13	10	13.00	2	12.95	12.90	8	16,209	0.05%
2020/10/12	0	0.00	359	13.00	13.00	-359	16,449	-2.18%	大賣/鉅額交易
2020/10/08	0.7	12.95	2	12.90	12.95	-1.3	16,505	-0.01%
2020/10/06	0	0.00	9	12.95	12.95	-9	16,647	-0.05%
2020/09/30	0	0.00	2	12.80	12.80	-2	16,800	-0.01%
2020/09/29	0	0.00	2	12.85	12.80	-2	16,857	-0.01%
2020/09/28	0	0.00	5	12.70	12.75	-5	17,016	-0.03%
2020/09/25	11.6	12.54	5	12.50	12.50	6.6	17,314	0.04%
2020/09/24	32.3	12.52	10.2	12.43	12.40	22.1	17,335	0.13%
2020/09/23	4	12.83	1	12.75	12.75	3	17,165	0.02%
2020/09/22	2.7	12.89	3	12.85	12.85	-0.3	17,100	0.00%
2020/09/21	20	13.02	0	13.05	12.95	20	17,166	0.12%
2020/09/18	0	0.00	1	13.05	13.10	-1	17,280	-0.01%
2020/09/17	12.7	13.02	0.2	13.15	13.05	12.5	17,237	0.07%
2020/09/16	300	13.10	0	0.00	13.15	300	17,370	1.73%	大買/鉅額交易
2020/09/15	300	13.05	0.7	13.15	13.10	299.3	17,328	1.73%	大買/鉅額交易
2020/09/14	1	13.05	7	13.06	13.10	-6	17,764	-0.03%
2020/09/11	0	0.00	2	13.05	13.10	-2	18,017	-0.01%
2020/09/10	2	12.95	10.3	13.01	13.05	-8.3	18,090	-0.05%
2020/09/09	4	12.95	0	0.00	13.00	4	18,132	0.02%
2020/09/08	2	12.95	0	0.00	13.00	2	18,222	0.01%
2020/09/07	6	13.03	0	0.00	13.05	6	18,512	0.03%
2020/09/04	0	0.00	1	12.95	13.00	-1	18,794	-0.01%
2020/09/03	2	13.03	5	13.05	13.05	-3	18,830	-0.02%
2020/09/02	15	13.05	0	0.00	13.05	15	18,841	0.08%
2020/09/01	7	13.20	0	13.15	13.15	7	19,018	0.04%
2020/08/31	0	0.00	10	13.26	13.25	-10	19,164	-0.05%
2020/08/27	2.7	13.16	1	13.15	13.20	1.7	19,584	0.01%
2020/08/26	400.8	13.20	100	13.15	13.25	300.8	19,801	1.52%	大買/鉅額交易
2020/08/25	0	0.00	6	13.21	13.25	-6	20,076	-0.03%
2020/08/24	10	13.44	0	0.00	13.15	10	20,724	0.05%
2020/08/21	606	13.10	10	13.50	13.45	596	20,731	2.87%	大買/鉅額交易
2020/08/20	23	13.03	5	12.95	13.00	18	20,427	0.09%
2020/08/19	4	13.20	2	13.25	13.15	2	20,199	0.01%
2020/08/18	7	13.19	0.1	13.20	13.20	6.9	20,173	0.03%
2020/08/17	1	13.10	0	0.00	13.20	1	20,374	0.00%
2020/08/14	0	0.00	2	13.10	13.15	-2	20,490	-0.01%
2020/08/13	22	13.14	10	13.20	13.20	12	20,576	0.06%
2020/08/12	2	13.23	13	13.25	13.25	-11	20,564	-0.05%
2020/08/11	24	13.10	18	13.10	13.10	6	20,388	0.03%
2020/08/10	85	13.88	78.1	13.90	13.85	6.9	19,695	0.04%
2020/08/07	11	13.80	5.4	13.85	13.85	5.6	19,168	0.03%
2020/08/06	5	13.85	34	13.81	13.90	-29	18,712	-0.15%
2020/08/05	0	0.00	7	13.66	13.65	-7	18,234	-0.04%
2020/08/04	20	13.44	6	13.50	13.45	14	17,857	0.08%
2020/08/03	1	13.35	0.3	13.40	13.35	0.7	17,635	0.00%
2020/07/31	2	13.40	18	13.44	13.35	-16	17,674	-0.09%
2020/07/30	2	13.43	0.2	13.45	13.45	1.8	17,523	0.01%
2020/07/29	5	13.25	14	13.47	13.40	-9	17,562	-0.05%
2020/07/28	35	13.31	6	13.25	13.25	29	17,790	0.16%
2020/07/27	18	13.40	0	0.00	13.35	18	17,993	0.10%
2020/07/24	33	13.45	7	13.46	13.45	26	17,994	0.14%
2020/07/23	10	13.55	2	13.60	13.55	8	18,076	0.04%
2020/07/22	5	13.57	0	0.00	13.60	5	18,153	0.03%
2020/07/21	1	13.50	2	13.55	13.50	-1	18,151	-0.01%
2020/07/20	5	13.45	7.1	13.49	13.45	-2.1	18,233	-0.01%
2020/07/17	2	13.53	0.5	13.50	13.50	1.5	18,280	0.01%
2020/07/16	33	13.50	0	0.00	13.50	33	18,613	0.18%
2020/07/15	1	13.55	25	13.55	13.55	-24	18,489	-0.13%
2020/07/13	11	13.55	10	13.57	13.60	1	18,961	0.01%
2020/07/09	8	13.59	6	13.60	13.55	2	19,296	0.01%
2020/07/08	5	13.55	6.1	13.55	13.60	-1.1	19,481	-0.01%
2020/07/07	2	13.55	9	13.61	13.60	-7	19,531	-0.04%
2020/07/06	10	13.57	49.4	13.56	13.65	-39.4	19,441	-0.20%
2020/07/03	1	13.45	6	13.45	13.50	-5	19,365	-0.03%
2020/07/02	7	13.50	6	13.50	13.45	1	19,466	0.01%
2020/07/01	0	0.00	11	13.50	13.50	-11	19,807	-0.06%
2020/06/30	7	13.40	3	13.43	13.35	4	19,927	0.02%
2020/06/29	12.5	13.30	5	13.40	13.30	7.5	20,145	0.04%
2020/06/24	6	13.50	10	13.55	13.55	-4	20,258	-0.02%
2020/06/23	5	13.45	20	13.45	13.50	-15	20,667	-0.07%
2020/06/22	2	13.38	20	13.39	13.40	-18	20,880	-0.09%
2020/06/19	36	13.29	1	13.40	13.20	35	21,470	0.16%
2020/06/18	31.5	13.40	0	0.00	13.35	31.5	21,604	0.15%
2020/06/17	0	0.00	1	13.45	13.60	-1	21,816	0.00%
2020/06/16	5	13.30	0	0.00	13.50	5	23,010	0.02%
2020/06/15	8	13.23	6.3	13.23	13.20	1.7	24,374	0.01%
2020/06/12	28	13.18	2	13.20	13.20	26	25,158	0.10%
2020/06/11	16	13.51	11	13.59	13.40	5	25,695	0.02%
2020/06/10	5	13.60	30	13.60	13.70	-25	26,204	-0.10%
2020/06/09	5	13.55	0	0.00	13.50	5	27,071	0.02%
2020/06/08	3	13.50	12	13.57	13.60	-9	27,772	-0.03%
2020/06/05	10	13.46	48	13.45	13.40	-38	27,939	-0.14%
2020/06/04	6	13.49	1	13.50	13.55	5	28,337	0.02%
2020/06/03	2	13.50	15	13.52	13.60	-13	28,680	-0.05%
2020/06/02	13	13.30	0	0.00	13.30	13	28,691	0.05%
2020/06/01	5	13.05	155	13.20	13.20	-150	28,555	-0.53%	大賣/鉅額交易
2020/05/29	9	12.85	36	12.89	13.00	-27	28,509	-0.09%
2020/05/28	24	12.70	1	12.70	12.70	23	28,082	0.08%
2020/05/27	3	12.70	0	0.00	12.65	3	28,443	0.01%
2020/05/26	5	12.65	1.3	12.74	12.70	3.7	28,615	0.01%
2020/05/25	157	12.55	2	12.55	12.50	155	28,655	0.54%	大買/鉅額交易
2020/05/22	6	12.59	0	0.00	12.50	6	28,785	0.02%
2020/05/21	3	12.63	5.8	12.66	12.65	-2.8	28,632	-0.01%
2020/05/20	2.6	12.61	5	12.65	12.65	-2.4	28,628	-0.01%
2020/05/19	0	0.00	3	12.60	12.65	-3	28,739	-0.01%
2020/05/14	26	12.31	0	0.00	12.30	26	28,941	0.09%
2020/05/13	10	12.45	0	0.00	12.45	10	28,667	0.03%
2020/05/12	8	12.52	0	0.00	12.45	8	28,707	0.03%
2020/05/11	20	12.66	0	0.00	12.60	20	28,559	0.07%
2020/05/08	10	12.35	0	0.00	12.35	10	28,440	0.04%
2020/05/07	32	12.25	0	0.00	12.30	32	28,517	0.11%
2020/05/05	1	12.30	0	0.00	12.30	1	28,519	0.00%
2020/05/04	7	12.22	1	12.30	12.25	6	28,524	0.02%
2020/04/30	0	0.00	17	12.66	12.75	-17	28,288	-0.06%
2020/04/29	0	0.00	30	12.24	12.35	-30	28,319	-0.11%
2020/04/28	5	12.05	3	12.05	12.05	2	28,403	0.01%
2020/04/27	5	11.95	12	11.99	12.00	-7	29,104	-0.02%
2020/04/24	8	11.78	6	11.71	11.70	2	29,249	0.01%
2020/04/23	8.3	11.80	6	11.76	11.80	2.3	29,311	0.01%
2020/04/22	16	11.71	0	0.00	11.85	16	29,305	0.05%
2020/04/21	32	11.88	56	11.80	11.75	-24	29,380	-0.08%
2020/04/20	0	0.00	1	12.15	12.20	-1	29,082	0.00%
2020/04/17	33	12.39	62	12.28	12.25	-29	29,055	-0.10%
2020/04/16	5	12.15	8	12.19	12.25	-3	28,844	-0.01%
2020/04/15	11	12.31	3.9	12.32	12.40	7.1	28,574	0.02%
2020/04/14	3	12.13	5	12.11	12.20	-2	28,344	-0.01%
2020/04/13	3	11.98	12	12.00	12.00	-9	28,111	-0.03%
2020/04/10	32	12.05	32	12.11	12.25	0	27,918	0.00%
2020/04/09	42	11.92	4	11.85	11.95	38	27,818	0.14%
2020/04/08	5	11.85	9.1	11.82	11.80	-4.1	27,779	-0.01%
2020/04/07	4	11.85	1	11.85	11.70	3	27,564	0.01%
2020/04/06	11	11.74	18	11.58	11.70	-7	27,415	-0.03%
2020/04/01	14	11.66	6	11.60	11.60	8	27,004	0.03%
2020/03/31	31.8	11.80	12	11.72	11.70	19.8	26,772	0.07%
2020/03/30	8	11.49	7	11.77	11.80	1	26,379	0.00%
2020/03/27	3	11.82	19.5	11.81	11.85	-16.5	26,118	-0.06%
2020/03/26	4	11.56	13.1	11.83	11.60	-9.1	25,688	-0.04%
2020/03/25	36	11.75	13	11.67	11.70	23	25,584	0.09%
2020/03/24	20.8	10.96	0	0.00	11.05	20.8	25,066	0.08%
2020/03/23	6	10.53	16	10.40	10.50	-10	24,761	-0.04%
2020/03/20	31.5	10.69	62	10.66	10.85	-30.5	24,406	-0.12%
2020/03/19	25	10.38	142	10.43	10.30	-117	23,266	-0.50%	大賣/鉅額交易
2020/03/18	70	11.68	8	11.59	11.40	62	21,943	0.28%
2020/03/17	14	11.99	59	12.00	11.95	-45	21,157	-0.21%
2020/03/16	186	12.91	6	12.79	12.55	180	20,307	0.89%	大買/鉅額交易
2020/03/13	41	12.73	20	12.91	13.15	21	19,496	0.11%
2020/03/12	50	13.56	1,116	13.57	13.50	-1,066	18,503	-5.76%	大賣/鉅額交易
2020/03/11	4	13.90	7	13.91	13.90	-3	17,683	-0.02%
2020/03/10	17	13.75	33	13.85	13.95	-16	17,321	-0.09%
2020/03/09	37	13.91	50.9	13.91	13.85	-13.9	16,788	-0.08%
2020/03/06	19	14.06	1	14.05	14.05	18	16,194	0.11%
2020/03/05	6	14.16	1	14.20	14.20	5	15,879	0.03%
2020/03/04	4	14.11	1	14.20	14.20	3	15,929	0.02%
2020/03/03	23	14.12	7	14.14	14.20	16	15,689	0.10%
2020/03/02	20	14.02	5	14.07	14.00	15	15,503	0.10%
2020/02/27	32.9	14.25	715	14.25	14.20	-682.1	15,577	-4.38%	大賣/鉅額交易
2020/02/26	92	14.33	30	14.25	14.35	62	15,332	0.40%
2020/02/25	12	14.33	13.4	14.37	14.35	-1.4	15,157	-0.01%
2020/02/24	10	14.45	7	14.45	14.45	3	15,048	0.02%
2020/02/21	0	0.00	78	14.65	14.60	-78	14,991	-0.52%
2020/02/20	6	14.73	15	14.74	14.65	-9	14,871	-0.06%
2020/02/19	0	0.00	38	14.65	14.65	-38	14,645	-0.26%
2020/02/18	91	14.55	44.9	14.50	14.50	46.1	14,435	0.32%
2020/02/17	2	14.40	4.2	14.44	14.50	-2.2	14,373	-0.02%
2020/02/14	0	0.00	2	14.45	14.45	-2	14,368	-0.01%
2020/02/13	0	0.00	75.6	14.46	14.45	-75.6	14,413	-0.52%
2020/02/12	2	14.40	3	14.43	14.40	-1	14,488	-0.01%
2020/02/11	9.4	14.40	11	14.43	14.40	-1.6	14,590	-0.01%
2020/02/10	10	14.28	15	14.27	14.35	-5	14,840	-0.03%
2020/02/07	3	14.35	12	14.35	14.30	-9	14,858	-0.06%
2020/02/06	1	14.45	3	14.40	14.45	-2	14,881	-0.01%
2020/02/05	1	14.35	2	14.35	14.35	-1	14,931	-0.01%
2020/02/04	0	0.00	17	14.26	14.35	-17	14,877	-0.11%
2020/02/03	22	13.94	177.7	14.05	14.15	-155.7	15,126	-1.03%	大賣/鉅額交易
2020/01/31	220	14.20	2	14.30	14.15	218	14,723	1.48%	大買/鉅額交易
2020/01/30	53	14.25	28	14.33	14.10	25	14,635	0.17%
2020/01/20	5	14.70	1	14.75	14.70	4	13,737	0.03%
2020/01/17	2	14.65	10	14.65	14.65	-8	13,432	-0.06%
2020/01/16	67	14.55	1	14.55	14.60	66	13,323	0.50%
2020/01/15	1	14.50	0	0.00	14.55	1	13,176	0.01%
2020/01/14	0	0.00	1	14.60	14.50	-1	13,076	-0.01%
2020/01/13	2	14.50	11	14.55	14.55	-9	12,993	-0.07%
2020/01/10	0	0.00	13.9	14.44	14.45	-13.9	12,926	-0.11%
2020/01/09	75	14.39	3	14.35	14.35	72	12,902	0.56%
2020/01/08	2	14.30	5	14.35	14.30	-3	12,861	-0.02%
2020/01/07	1	14.35	0	0.00	14.40	1	12,794	0.01%
2020/01/06	13	14.40	7	14.40	14.40	6	12,827	0.05%
2020/01/03	74	14.55	0	0.00	14.55	74	12,816	0.58%
2020/01/02	17	14.46	0	0.00	14.55	17	12,789	0.13%
2019/12/31	4	14.50	0	0.00	14.50	4	12,740	0.03%
2019/12/27	0	0.00	2.9	14.55	14.60	-2.9	12,724	-0.02%
2019/12/25	0	0.00	0.4	14.50	14.55	-0.4	12,927	0.00%
2019/12/24	4	14.55	1.3	14.50	14.50	2.7	12,963	0.02%
2019/12/23	0	0.00	4.1	14.55	14.60	-4.1	12,964	-0.03%
2019/12/20	0	0.00	12	14.60	14.55	-12	13,018	-0.09%
2019/12/19	0	0.00	27	14.56	14.60	-27	12,793	-0.21%
2019/12/18	0	0.00	15	14.48	14.55	-15	12,683	-0.12%
2019/12/17	5	14.45	0	0.00	14.50	5	12,701	0.04%
2019/12/16	12	14.40	8	14.38	14.45	4	12,699	0.03%
2019/12/13	0	0.00	16.2	14.40	14.40	-16.2	12,764	-0.13%
2019/12/09	0	0.00	15	14.30	14.30	-15	13,107	-0.11%
2019/12/06	3	14.33	1	14.25	14.25	2	13,358	0.01%
2019/12/05	0	0.00	1	14.35	14.35	-1	13,513	-0.01%
2019/12/04	0	0.00	0.1	14.30	14.30	-0.1	13,687	0.00%
2019/11/29	10	14.30	0	0.00	14.25	10	13,881	0.07%
2019/11/26	0	0.00	4	14.44	14.40	-4	15,293	-0.03%
2019/11/25	0	0.00	1	14.35	14.40	-1	14,698	-0.01%
2019/11/22	1	14.25	0.2	14.30	14.30	0.8	15,006	0.01%
2019/11/21	0	0.00	4.4	14.30	14.25	-4.4	15,087	-0.03%
2019/11/20	1	14.35	0	0.00	14.40	1	15,022	0.01%
2019/11/15	0	0.00	5	14.35	14.30	-5	15,055	-0.03%
2019/11/14	0	0.00	0.6	14.30	14.30	-0.6	15,054	0.00%
2019/11/13	10.1	14.30	5	14.35	14.30	5.1	15,230	0.03%
2019/11/12	0	0.00	4	14.40	14.40	-4	15,254	-0.03%
2019/11/11	5	14.35	1.9	14.35	14.35	3.1	15,285	0.02%
2019/11/08	211	14.50	51	14.49	14.50	160	15,255	1.05%	大買/鉅額交易
2019/11/07	45	14.53	52	14.50	14.45	-7	15,590	-0.04%
2019/11/06	1.5	14.40	42	14.40	14.45	-40.5	15,762	-0.26%
2019/11/05	1	14.35	22.6	14.32	14.40	-21.6	15,751	-0.14%
2019/11/04	2	14.20	13	14.30	14.30	-11	15,825	-0.07%
2019/11/01	1	14.10	0	0.00	14.20	1	15,845	0.01%
2019/10/31	30	14.10	5	14.25	14.15	25	16,057	0.16%
2019/10/29	23.8	14.06	4	14.10	14.05	19.8	16,051	0.12%
2019/10/28	6	13.95	5	13.95	14.00	1	15,893	0.01%
2019/10/25	5	13.95	5	13.95	14.00	0	15,945	0.00%
2019/10/23	2.3	13.95	1	13.95	13.95	1.3	16,119	0.01%
2019/10/22	0	0.00	23	14.00	14.00	-23	16,269	-0.14%
2019/10/18	1	13.95	0	0.00	13.95	1	16,510	0.01%
2019/10/17	0	0.00	15	13.92	13.95	-15	16,648	-0.09%
2019/10/15	1.2	13.90	2	13.85	13.90	-0.8	17,071	0.00%
2019/10/14	0	0.00	1	13.90	13.90	-1	17,143	-0.01%
2019/10/08	5	13.85	2.8	13.86	13.85	2.2	17,366	0.01%
2019/10/07	0	0.00	5.1	13.80	13.80	-5.1	17,448	-0.03%
2019/10/04	20	13.75	0	0.00	13.75	20	17,457	0.11%
2019/10/03	2.5	13.82	0	0.00	13.80	2.5	17,488	0.01%
2019/10/02	0	0.00	1	13.95	13.90	-1	17,541	-0.01%
2019/10/01	1	14.00	50.5	14.00	14.00	-49.5	17,436	-0.28%
2019/09/27	10	13.90	3	13.85	13.85	7	17,350	0.04%
2019/09/25	30	13.92	30	13.90	13.95	0	17,395	0.00%
2019/09/24	0	0.00	1	14.00	14.05	-1	17,400	-0.01%
2019/09/23	0	0.00	1	14.00	14.00	-1	17,383	-0.01%
2019/09/20	60.4	14.10	0	0.00	14.10	60.4	17,518	0.34%
2019/09/19	0	0.00	2	14.05	14.10	-2	17,310	-0.01%
2019/09/18	6	14.06	14.5	14.08	14.10	-8.5	17,236	-0.05%
2019/09/17	0	0.00	7	13.94	14.00	-7	17,057	-0.04%
2019/09/16	1	13.85	1.2	13.87	13.85	-0.2	17,059	0.00%
2019/09/12	51	13.90	0	0.00	13.85	51	17,050	0.30%
2019/09/11	9	13.89	5	13.85	13.90	4	17,071	0.02%
2019/09/10	2.2	13.91	0.2	14.00	13.90	2	17,039	0.01%
2019/09/09	0.8	13.95	17	13.83	13.80	-16.2	16,822	-0.10%
2019/09/06	3	13.72	15	13.72	13.75	-12	16,748	-0.07%
2019/09/05	1	13.60	5	13.60	13.65	-4	16,697	-0.02%
2019/09/04	0	0.00	9	13.50	13.50	-9	16,807	-0.05%
2019/09/03	1	13.55	16	13.54	13.45	-15	16,973	-0.09%
2019/09/02	6	13.49	0	0.00	13.45	6	17,144	0.03%
2019/08/30	30	13.34	0.3	13.45	13.40	29.7	17,252	0.17%
2019/08/29	62.8	13.39	0	0.00	13.35	62.8	16,717	0.38%
2019/08/27	2	13.45	2.4	13.55	13.45	-0.4	16,227	0.00%
2019/08/26	22.4	13.53	0	0.00	13.50	22.4	16,116	0.14%
2019/08/23	1.3	13.62	3	13.65	13.65	-1.7	16,094	-0.01%
2019/08/21	6	13.60	10	13.70	13.65	-4	17,472	-0.02%
2019/08/20	10	13.65	0	0.00	13.65	10	17,581	0.06%
2019/08/19	0	0.00	1	13.65	13.65	-1	17,732	-0.01%
2019/08/16	11	13.58	5	13.70	13.55	6	17,708	0.03%
2019/08/15	20	13.52	5	13.50	13.50	15	17,571	0.09%
2019/08/14	8	13.67	0	0.00	13.65	8	17,700	0.05%
2019/08/13	17	13.61	1	13.65	13.60	16	17,669	0.09%
2019/08/12	38	13.71	68	13.65	13.70	-30	17,584	-0.17%
2019/08/08	7	14.31	5	14.30	14.30	2	17,240	0.01%
2019/08/07	5	14.30	0	0.00	14.35	5	16,817	0.03%
2019/08/06	11	14.12	15	14.30	14.35	-4	16,932	-0.02%
2019/08/05	12	14.30	30	14.35	14.35	-18	16,796	-0.11%
2019/08/02	96	14.30	0	0.00	14.25	96	16,717	0.57%
2019/08/01	49	14.49	0	0.00	14.45	49	16,650	0.29%
2019/07/31	15	14.62	0	0.00	14.60	15	16,544	0.09%
2019/07/30	66	14.65	5	14.62	14.60	61	16,217	0.38%
2019/07/29	14	14.65	0	0.00	14.70	14	16,445	0.09%
2019/07/26	22	14.65	0	0.00	14.65	22	16,678	0.13%
2019/07/25	0	0.00	3	14.65	14.75	-3	16,853	-0.02%
2019/07/24	4.7	14.59	14	14.60	14.55	-9.3	16,819	-0.06%
2019/07/23	2.5	14.73	20	14.80	14.65	-17.5	17,011	-0.10%
2019/07/22	21	14.75	1	14.75	14.75	20	17,563	0.11%
2019/07/19	0	0.00	45	14.71	14.70	-45	17,729	-0.25%
2019/07/18	0	0.00	2	14.65	14.65	-2	17,732	-0.01%
2019/07/17	0	0.00	5	14.60	14.65	-5	17,651	-0.03%
2019/07/12	3	14.60	76	14.60	14.55	-73	17,662	-0.41%
2019/07/11	1	14.50	0	0.00	14.50	1	17,487	0.01%
2019/07/10	5	14.35	0	0.00	14.40	5	17,438	0.03%
2019/07/09	40	14.35	0	0.00	14.40	40	17,517	0.23%
2019/07/08	1	14.40	8	14.36	14.40	-7	17,633	-0.04%
2019/07/05	20	14.30	0	0.00	14.30	20	17,668	0.11%
2019/07/04	10	14.25	0	0.00	14.35	10	17,888	0.06%
2019/07/03	3	14.25	2.1	14.28	14.30	0.9	17,897	0.01%
2019/07/02	15	14.30	0	0.00	14.25	15	17,951	0.08%
2019/07/01	0	0.00	1	14.35	14.30	-1	17,976	-0.01%
2019/06/28	0.7	14.30	0	0.00	14.30	0.7	17,897	0.00%
2019/06/27	0	0.00	22	14.35	14.30	-22	17,996	-0.12%
2019/06/26	1	14.25	0	0.00	14.25	1	18,051	0.01%
2019/06/25	6.1	14.34	0	0.00	14.35	6.1	18,010	0.03%
2019/06/24	0	0.00	3.1	14.25	14.35	-3.1	18,085	-0.02%
2019/06/21	0	0.00	2	14.35	14.35	-2	18,238	-0.01%
2019/06/20	0	0.00	2	14.35	14.35	-2	18,312	-0.01%
2019/06/19	0.2	14.25	1.2	14.29	14.30	-1	18,669	-0.01%
2019/06/14	10	14.10	0	0.00	14.15	10	18,893	0.05%
2019/06/13	1	14.05	5	14.00	14.05	-4	18,937	-0.02%
2019/06/11	58	14.18	30	14.22	14.15	28	18,809	0.15%
2019/06/10	30	14.27	6	14.30	14.30	24	18,748	0.13%
2019/06/06	0	0.00	3	14.25	14.25	-3	18,749	-0.02%
2019/06/04	0.2	14.10	10.4	14.15	14.10	-10.2	19,525	-0.05%
2019/06/03	0	0.00	0.5	14.15	14.15	-0.5	19,528	0.00%
2019/05/31	5	14.08	3.5	14.06	14.10	1.5	19,408	0.01%
2019/05/30	0	0.00	59	14.00	14.00	-59	19,139	-0.31%
2019/05/29	0.3	13.95	3	14.00	13.90	-2.7	19,364	-0.01%
2019/05/28	5	13.90	0	0.00	13.90	5	19,593	0.03%
2019/05/27	0.5	14.10	10	14.05	14.10	-9.5	18,394	-0.05%
2019/05/24	0.5	14.00	0	0.00	14.00	0.5	18,252	0.00%
2019/05/23	0.5	13.95	0	0.00	13.95	0.5	18,161	0.00%
2019/05/21	0	0.00	4	13.90	14.00	-4	18,406	-0.02%
2019/05/20	0	0.00	1	13.85	13.85	-1	18,269	-0.01%
2019/05/17	3	13.75	2	13.75	13.75	1	18,335	0.01%
2019/05/16	43	13.74	2	13.75	13.70	41	18,410	0.22%
2019/05/15	0	0.00	3	13.80	13.75	-3	18,301	-0.02%
2019/05/14	13.7	13.79	5.1	13.75	13.75	8.6	18,286	0.05%
2019/05/13	5.2	13.80	2	13.90	13.85	3.2	18,111	0.02%
2019/05/10	0	0.00	0.8	13.95	13.85	-0.8	18,186	0.00%
2019/05/09	10	13.95	0	0.00	13.85	10	18,350	0.05%
2019/05/08	11	14.05	10	13.90	14.05	1	18,217	0.01%
2019/05/07	20.6	13.90	0	0.00	13.95	20.6	18,179	0.11%
2019/05/06	16.6	13.90	10	13.90	13.85	6.6	18,278	0.04%
2019/05/03	7	13.99	6.9	13.96	14.00	0.1	18,092	0.00%
2019/05/02	13	14.09	0	0.00	14.10	13	17,827	0.07%
2019/04/30	10	14.05	10	14.00	14.00	0	17,854	0.00%
2019/04/29	3	13.85	33	13.92	14.00	-30	17,960	-0.17%
2019/04/26	37.2	13.85	36	13.86	13.90	1.2	17,634	0.01%
2019/04/25	13	14.12	22	14.11	14.10	-9	16,934	-0.05%
2019/04/24	16	14.19	15	14.15	14.20	1	16,893	0.01%
2019/04/22	8	14.14	3	14.20	14.10	5	16,841	0.03%
2019/04/19	0	0.00	7	14.25	14.25	-7	16,670	-0.04%
2019/04/18	11	14.10	0	0.00	14.20	11	16,873	0.07%
2019/04/17	3	14.22	2	14.23	14.20	1	16,974	0.01%
2019/04/16	1	14.20	0	14.20	14.20	1	16,985	0.01%
2019/04/15	2	14.28	0	0.00	14.20	2	17,120	0.01%
2019/04/12	0	0.00	5	14.20	14.20	-5	17,108	-0.03%
2019/04/11	0	0.00	2.5	14.26	14.25	-2.5	16,935	-0.01%
2019/04/09	2	14.15	7	14.24	14.25	-5	16,839	-0.03%
2019/04/08	4	14.15	1	14.15	14.15	3	16,866	0.02%
2019/04/02	20	14.06	16	14.05	14.10	4	17,161	0.02%
2019/04/01	4	14.00	15	14.03	14.00	-11	17,226	-0.06%
2019/03/29	23	14.00	0	0.00	14.05	23	17,144	0.13%
2019/03/28	10	13.95	10	13.95	13.95	0	17,027	0.00%
2019/03/27	11	13.95	12	13.95	13.95	-1	17,111	-0.01%
2019/03/25	10	13.80	0.9	13.90	13.85	9.1	17,336	0.05%
2019/03/22	44	13.89	0	0.00	13.85	44	17,093	0.26%
2019/03/21	3	13.95	0	0.00	14.00	3	16,710	0.02%
2019/03/20	31	13.95	0	0.00	14.00	31	16,833	0.18%
2019/03/19	0	0.00	11	14.00	14.00	-11	16,689	-0.07%
2019/03/18	2	13.93	0	0.00	13.90	2	16,585	0.01%
2019/03/15	12	13.84	0	0.00	13.85	12	16,712	0.07%
2019/03/14	11	13.80	10	13.75	13.75	1	16,591	0.01%
2019/03/13	2	13.78	1.9	13.82	13.75	0.1	16,703	0.00%
2019/03/12	3	13.70	0	0.00	13.75	3	16,757	0.02%
2019/03/11	63	13.69	0	0.00	13.65	63	16,589	0.38%
2019/03/08	24	13.89	0	0.00	13.85	24	15,595	0.15%
2019/03/07	6	13.95	0	0.00	13.95	6	15,702	0.04%
2019/03/06	1	14.00	0	0.00	14.00	1	15,935	0.01%
2019/03/05	2	13.90	3	13.90	13.90	-1	16,045	-0.01%
2019/03/04	70	13.84	50	13.90	13.95	20	16,225	0.12%
2019/02/27	3	13.90	1	13.90	13.95	2	16,183	0.01%
2019/02/26	5	13.95	84	13.95	13.95	-79	16,222	-0.49%
2019/02/25	0.3	14.00	0	0.00	14.00	0.3	16,290	0.00%
2019/02/21	13.7	13.86	0	0.00	13.90	13.7	16,512	0.08%
2019/02/20	0	0.00	7	13.86	13.90	-7	16,535	-0.04%
2019/02/19	0	0.00	4	13.80	13.80	-4	16,462	-0.02%
2019/02/18	0	0.00	8.4	13.77	13.80	-8.4	16,430	-0.05%
2019/02/15	1	13.65	0	0.00	13.70	1	16,537	0.01%
2019/02/14	0	0.00	5	13.70	13.65	-5	16,621	-0.03%
2019/02/13	9	13.61	0	0.00	13.60	9	16,717	0.05%
2019/02/12	25.5	13.60	0	0.00	13.65	25.5	16,829	0.15%
2019/02/11	18	13.60	14	13.60	13.65	4	16,800	0.02%
2019/01/30	0	0.00	5.9	13.51	13.60	-5.9	16,820	-0.03%
2019/01/29	1	13.40	0.1	13.50	13.50	0.9	16,733	0.01%
2019/01/28	20.5	13.45	4	13.45	13.45	16.5	16,754	0.10%
2019/01/24	2	13.30	0	0.00	13.30	2	16,586	0.01%
2019/01/23	1	13.35	9	13.35	13.40	-8	16,684	-0.05%
2019/01/21	4	13.34	0	0.00	13.30	4	16,457	0.02%
2019/01/18	1	13.40	3.4	13.36	13.40	-2.4	16,398	-0.01%
2019/01/16	1	13.30	0	0.00	13.30	1	16,779	0.01%
2019/01/15	1	13.45	21.7	13.36	13.45	-20.7	16,635	-0.12%
2019/01/14	0.5	13.40	0	0.00	13.35	0.5	16,573	0.00%
2019/01/10	5	13.24	40	13.27	13.35	-35	16,581	-0.21%
2019/01/09	6	13.44	64	13.41	13.45	-58	16,565	-0.35%
2019/01/08	7	13.25	6	13.25	13.25	1	16,487	0.01%
2019/01/07	5	13.35	40	13.33	13.35	-35	16,653	-0.21%
2019/01/04	1.5	13.03	4	13.05	13.00	-2.5	16,888	-0.01%
2019/01/03	36	13.10	5	13.10	13.10	31	17,612	0.18%
2019/01/02	3	13.07	0	0.00	13.10	3	17,693	0.02%
2018/12/28	14	13.09	7	13.15	13.05	7	17,671	0.04%
2018/12/27	10	13.08	8.6	13.06	13.10	1.5	17,784	0.01%
2018/12/26	30	13.02	5	12.95	12.95	25	17,890	0.14%
2018/12/25	7	13.08	7	13.10	13.05	0	17,653	0.00%
2018/12/24	6	13.15	0	0.00	13.20	6	17,542	0.03%
2018/12/22	5	13.20	8	13.17	13.20	-3	17,548	-0.02%
2018/12/21	6	13.24	0	0.00	13.25	6	17,596	0.03%
2018/12/20	3	13.27	5	13.25	13.25	-2	17,717	-0.01%
2018/12/19	3	13.25	66	13.30	13.35	-63	17,629	-0.36%
2018/12/18	5	13.25	2	13.30	13.25	3	17,601	0.02%
2018/12/17	3	13.40	0	0.00	13.35	3	17,599	0.02%
2018/12/14	27.3	13.40	0	0.00	13.45	27.3	17,740	0.15%
2018/12/13	7	13.44	0	0.00	13.45	7	17,757	0.04%
2018/12/12	3	13.40	2	13.40	13.40	1	17,610	0.01%
2018/12/11	65	13.40	0	0.00	13.35	65	17,482	0.37%
2018/12/10	40	13.36	0	0.00	13.35	40	17,429	0.23%
2018/12/07	10	13.50	135	13.45	13.50	-125	17,192	-0.73%	大賣/鉅額交易
2018/12/06	20	13.48	38	13.45	13.45	-18	17,179	-0.10%
2018/12/05	50	13.54	40	13.50	13.55	10	17,221	0.06%
2018/12/04	5	13.60	0	0.00	13.65	5	17,242	0.03%
2018/12/03	6	13.65	40	13.70	13.65	-34	17,463	-0.19%
2018/11/30	0	0.00	80	13.63	13.55	-80	17,444	-0.46%
2018/11/29	10	13.50	44	13.65	13.50	-34	17,363	-0.20%
2018/11/27	8.5	13.49	150	13.47	13.45	-141.5	16,987	-0.83%	大賣/鉅額交易
2018/11/26	93	13.49	0	0.00	13.50	93	17,020	0.55%
2018/11/23	10	13.53	0	0.00	13.50	10	16,853	0.06%
2018/11/22	21	13.60	0	13.70	13.60	21	16,676	0.13%
2018/11/21	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/20	5	13.75	0	0.00	13.75	5	16,426	0.03%
2018/11/16	0	0.00	1	13.85	13.90	-1	17,274	-0.01%
2018/11/12	15	13.80	176	13.90	13.80	-161	19,713	-0.82%	大賣/鉅額交易
2018/11/08	10	14.00	5	14.05	14.05	5	20,046	0.02%
2018/11/07	1	13.90	2	13.90	13.95	-1	20,139	0.00%
2018/11/06	1	13.80	1	13.90	13.85	0	20,262	0.00%
2018/11/05	3	13.73	0	0.00	13.85	3	20,550	0.01%
2018/11/02	5	13.68	0	0.00	13.75	5	20,877	0.02%
2018/10/31	0	0.00	15	13.80	13.75	-15	21,296	-0.07%
2018/10/30	1	13.45	2	13.45	13.50	-1	21,577	0.00%
2018/10/29	7	13.37	5	13.35	13.35	2	21,656	0.01%
2018/10/26	6	13.41	40	13.37	13.40	-34	21,831	-0.16%
2018/10/25	27.3	13.39	64.7	13.40	13.40	-37.4	21,800	-0.17%
2018/10/24	35	13.61	5	13.60	13.65	30	21,778	0.14%
2018/10/23	7	13.75	5	13.80	13.70	2	21,699	0.01%
2018/10/19	1	13.80	0	0.00	13.75	1	21,778	0.00%
2018/10/18	0	0.00	0.4	14.00	13.90	-0.4	21,590	0.00%
2018/10/17	1	14.00	2	14.05	13.95	-1	21,692	0.00%
2018/10/16	1	13.95	6	14.03	14.00	-5	21,573	-0.02%
2018/10/15	8	13.98	0	0.00	13.95	8	21,462	0.04%
2018/10/12	12	13.84	9	13.87	14.15	3	21,219	0.01%
2018/10/11	38	14.01	6	13.99	13.90	32	20,843	0.15%
2018/10/09	10.6	14.38	5	14.40	14.40	5.6	20,095	0.03%
2018/10/08	6	14.41	0	0.00	14.40	6	20,094	0.03%
2018/10/05	12.3	14.45	5	14.50	14.45	7.3	20,007	0.04%
2018/10/04	15	14.56	5	14.55	14.60	10	19,791	0.05%
2018/10/03	1	14.70	0	0.00	14.70	1	19,607	0.01%
2018/10/02	1	14.75	0.9	14.85	14.75	0.1	19,642	0.00%
2018/10/01	0	0.00	3	14.82	14.85	-3	19,487	-0.02%
2018/09/28	1	14.65	3.1	14.75	14.75	-2.1	19,516	-0.01%
2018/09/27	0.3	14.75	13	14.70	14.75	-12.7	19,372	-0.07%
2018/09/26	22	14.65	0	0.00	14.65	22	19,114	0.12%
2018/09/25	10	14.65	22	14.70	14.70	-12	19,208	-0.06%
2018/09/21	0	14.70	52	14.66	14.70	-52	19,115	-0.27%
2018/09/20	0	0.00	15	14.60	14.60	-15	18,765	-0.08%
2018/09/19	3.7	14.50	18	14.50	14.55	-14.3	18,727	-0.08%
2018/09/17	8	14.38	0	0.00	14.40	8	18,647	0.04%
2018/09/14	2.8	14.41	0.4	14.45	14.35	2.4	18,691	0.01%
2018/09/13	2	14.30	5	14.35	14.35	-3	18,629	-0.02%
2018/09/12	3	14.20	2	14.20	14.15	1	18,675	0.01%
2018/09/11	72	14.03	0	0.00	14.10	72	18,757	0.38%
2018/09/10	41	14.05	0	0.00	14.10	41	18,765	0.22%
2018/09/07	29	14.18	0	0.00	14.15	29	18,837	0.15%
2018/09/06	2	14.30	0	0.00	14.25	2	18,861	0.01%
2018/09/05	2.2	14.33	0	0.00	14.30	2.2	18,788	0.01%
2018/09/03	20	14.40	3.8	14.46	14.45	16.2	18,874	0.09%
2018/08/31	20	14.40	10.8	14.41	14.45	9.2	19,079	0.05%
2018/08/30	3	14.40	6	14.48	14.35	-3	19,020	-0.02%
2018/08/29	4	14.41	5	14.45	14.50	-1	19,044	-0.01%
2018/08/28	0	0.00	0.3	14.50	14.45	-0.3	19,145	0.00%
2018/08/27	0	0.00	1	14.40	14.40	-1	19,145	-0.01%
2018/08/24	29	14.23	19	14.23	14.25	10	19,188	0.05%
2018/08/23	21	14.38	18	14.34	14.35	3	19,121	0.02%
2018/08/22	35	14.53	80	14.53	14.55	-45	18,738	-0.24%
2018/08/21	93.5	15.31	4	15.28	15.35	89.5	17,223	0.52%
2018/08/20	74	15.11	4	15.15	15.10	70	16,252	0.43%
2018/08/17	12	15.03	37.7	15.00	15.00	-25.7	15,675	-0.16%
2018/08/16	18	14.85	8	14.91	14.90	10	15,468	0.06%
2018/08/15	43	15.00	11	15.00	14.95	32	15,153	0.21%
2018/08/14	16	15.03	4	15.05	15.05	12	14,943	0.08%
2018/08/13	16	15.05	11	15.00	15.00	5	14,941	0.03%
2018/08/10	7	15.07	1	15.05	15.10	6	14,706	0.04%
2018/08/09	18	14.94	5	14.95	14.90	13	14,439	0.09%
2018/08/08	3	15.00	1	14.95	15.00	2	14,035	0.01%
2018/08/07	5	14.97	6	14.95	14.90	-1	13,985	-0.01%
2018/08/06	18	14.93	0	0.00	14.90	18	13,871	0.13%
2018/08/03	16	14.98	1	14.95	15.05	15	13,540	0.11%
2018/08/02	7	15.05	72	14.95	14.95	-65	13,596	-0.48%
2018/07/31	11	15.00	17	15.00	15.00	-6	13,566	-0.04%
2018/07/30	0	0.00	21	15.00	15.00	-21	13,363	-0.16%
2018/07/27	25	14.95	14.3	14.95	14.95	10.7	13,338	0.08%
2018/07/26	0	0.00	10	14.88	14.90	-10	13,298	-0.08%
2018/07/25	4	14.81	2.1	14.80	14.80	1.9	13,372	0.01%
2018/07/24	1	14.75	5	14.75	14.85	-4	13,485	-0.03%
2018/07/23	7	14.70	0	0.00	14.70	7	13,481	0.05%
2018/07/20	20	14.68	37	14.64	14.70	-17	13,498	-0.13%
2018/07/19	0	0.00	14	14.61	14.60	-14	13,516	-0.10%
2018/07/18	6	14.55	0	0.00	14.65	6	13,543	0.04%
2018/07/17	0	0.00	2.1	14.50	14.55	-2.1	13,553	-0.02%
2018/07/16	1	14.55	0	0.00	14.45	1	13,464	0.01%
2018/07/12	7	14.40	4	14.50	14.50	3	13,436	0.02%
2018/07/11	40	14.35	5	14.40	14.40	35	13,462	0.26%
2018/07/09	0	0.00	1	14.25	14.30	-1	13,454	-0.01%
2018/07/06	10	14.17	5.2	14.15	14.15	4.9	13,456	0.04%
2018/07/05	11	14.25	1	14.25	14.25	10	13,373	0.07%
2018/07/04	0	0.00	1	14.25	14.30	-1	13,504	-0.01%
2018/07/03	5	14.25	5	14.30	14.25	0	13,666	0.00%
2018/06/29	24	14.38	0	0.00	14.40	24	13,771	0.17%
2018/06/28	58	14.39	0	0.00	14.35	58	13,709	0.42%
2018/06/27	0	0.00	1	14.40	14.40	-1	13,698	-0.01%
2018/06/26	2	14.50	0	0.00	14.40	2	13,809	0.01%
2018/06/25	5	14.45	0	0.00	14.45	5	13,897	0.04%
2018/06/22	10	14.40	6	14.45	14.40	4	14,053	0.03%
2018/06/20	5	14.50	0	0.00	14.50	5	14,323	0.03%
2018/06/19	19	14.45	16	14.48	14.40	3	14,323	0.02%
2018/06/15	0	0.00	6	14.50	14.55	-6	14,339	-0.04%
2018/06/14	34	14.58	18	14.57	14.45	16	14,223	0.11%
2018/06/13	6	14.80	11	14.80	14.75	-5	14,065	-0.04%
2018/06/12	16	14.78	1	14.75	14.75	15	14,389	0.10%
2018/06/11	102	14.95	6	14.90	14.85	96	14,257	0.67%	大買/
2018/06/08	100	14.90	15	14.92	14.95	85	14,340	0.59%
2018/06/07	30	15.00	7	15.01	15.05	23	14,243	0.16%
2018/06/06	3	14.95	2	15.00	15.00	1	14,228	0.01%
2018/06/05	1	14.90	10.9	14.92	15.00	-9.9	14,115	-0.07%
2018/06/04	27	14.80	0	0.00	14.90	27	13,903	0.19%
2018/06/01	2	14.70	0	0.00	14.80	2	13,808	0.01%
2018/05/31	20	14.64	2	14.65	14.75	18	13,701	0.13%
2018/05/30	21	14.58	10	14.65	14.55	11	13,274	0.08%
2018/05/29	1.5	14.75	0	0.00	14.75	1.5	13,122	0.01%
2018/05/28	5	14.80	0	0.00	14.80	5	13,183	0.04%
2018/05/25	2	14.83	0	0.00	14.80	2	13,337	0.01%
2018/05/24	9	14.83	0	0.00	14.85	9	13,445	0.07%
2018/05/23	20	14.81	10	14.80	14.80	10	13,557	0.07%
2018/05/22	17	14.85	0	0.00	14.85	17	13,697	0.12%
2018/05/21	1	14.85	8	14.85	14.90	-7	13,831	-0.05%
2018/05/18	1	14.75	20	14.75	14.80	-19	13,868	-0.14%
2018/05/17	47	14.74	350	14.80	14.70	-303	13,999	-2.16%	大賣/鉅額交易
2018/05/16	2	14.65	15.3	14.65	14.70	-13.3	14,038	-0.09%
2018/05/15	0	0.00	1	14.55	14.60	-1	14,658	-0.01%
2018/05/14	21	14.59	0	0.00	14.60	21	15,487	0.14%
2018/05/11	8	14.55	6.1	14.57	14.60	1.9	15,514	0.01%
2018/05/10	0	0.00	1	14.50	14.45	-1	15,325	-0.01%
2018/05/09	2	14.45	1	14.45	14.50	1	15,161	0.01%
2018/05/08	0	0.00	0	14.45	14.45	0	15,184	0.00%
2018/05/04	2	14.38	0	0.00	14.35	2	15,118	0.01%
2018/05/03	6	14.40	0	0.00	14.35	6	15,080	0.04%
2018/05/02	8	14.51	2	14.45	14.50	6	15,217	0.04%
2018/04/30	1	14.40	0	0.00	14.45	1	15,189	0.01%
2018/04/27	5	14.25	2	14.30	14.35	3	15,086	0.02%
2018/04/26	20	14.25	56	14.20	14.20	-36	15,067	-0.24%
2018/04/25	11	14.20	0	0.00	14.25	11	15,036	0.07%
2018/04/24	7	14.29	0	0.00	14.25	7	15,298	0.05%
2018/04/19	4	14.15	51	14.20	14.30	-47	15,652	-0.30%
2018/04/18	10	14.16	0	0.00	14.20	10	15,680	0.06%
2018/04/17	362	14.10	0	0.00	14.20	362	15,783	2.29%	大買/鉅額交易
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/12	0	0.00	8	14.30	14.30	-8	16,449	-0.05%
2018/04/11	20	14.30	0	0.00	14.30	20	16,728	0.12%
2018/04/10	50	14.20	160	14.30	14.30	-110	16,733	-0.66%	大賣/鉅額交易
2018/04/09	3	14.08	19.1	14.19	14.10	-16.1	16,726	-0.10%
2018/04/03	5	14.05	0	0.00	14.10	5	16,906	0.03%
2018/04/02	2	14.30	1	14.30	14.20	1	16,856	0.01%
2018/03/31	0	0.00	0	14.25	14.25	0	16,829	0.00%
2018/03/29	1	14.30	0	0.00	14.30	1	16,902	0.01%
2018/03/28	2	14.45	6	14.40	14.35	-4	16,653	-0.02%
2018/03/27	2	14.50	60	14.55	14.55	-58	16,650	-0.35%
2018/03/26	5	14.35	0	0.00	14.35	5	16,445	0.03%
2018/03/23	14	14.18	5	14.20	14.30	9	16,483	0.05%
2018/03/21	5	14.50	1	14.50	14.55	4	16,201	0.02%
2018/03/20	0	0.00	1	14.50	14.50	-1	16,377	-0.01%
2018/03/19	42	14.45	6	14.50	14.50	36	16,415	0.22%
2018/03/16	2	14.35	0	0.00	14.35	2	16,305	0.01%
2018/03/15	3	14.40	15	14.40	14.40	-12	16,103	-0.07%
2018/03/14	2	14.35	2	14.30	14.40	0	16,117	0.00%
2018/03/13	3	14.15	11	14.16	14.20	-8	16,075	-0.05%
2018/03/12	6	14.07	13	14.01	14.10	-7	16,091	-0.04%
2018/03/09	5	13.90	0	0.00	13.90	5	16,094	0.03%
2018/03/08	5	14.00	0	0.00	13.95	5	16,248	0.03%
2018/03/07	5	14.00	10	13.95	13.95	-5	16,395	-0.03%
2018/03/02	6	14.04	0	0.00	14.00	6	17,291	0.03%
2018/02/27	0	0.00	7	14.20	14.20	-7	17,216	-0.04%
2018/02/26	11	14.18	0.1	14.10	14.10	10.9	17,084	0.06%
2018/02/23	0	0.00	11	14.20	14.20	-11	16,978	-0.06%
2018/02/22	25	13.89	0	0.00	13.90	25	17,347	0.14%
2018/02/21	6	13.88	5.2	14.00	14.00	0.8	17,795	0.00%
2018/02/09	39	13.63	3	13.55	13.60	36	17,554	0.21%
2018/02/08	9	13.71	50	13.70	13.65	-41	17,330	-0.24%
2018/02/07	18	13.71	0	0.00	13.50	18	17,154	0.10%
2018/02/06	35	13.74	10	13.55	13.45	25	16,510	0.15%
2018/02/05	24	14.35	5.1	14.40	14.30	18.9	15,559	0.12%
2018/02/02	5	14.50	2	14.55	14.60	3	15,368	0.02%
2018/02/01	0	0.00	1.3	14.65	14.70	-1.3	15,462	-0.01%
2018/01/31	0	0.00	8.3	14.63	14.70	-8.3	15,511	-0.05%
2018/01/30	0	0.00	4.6	14.69	14.60	-4.6	15,320	-0.03%
2018/01/29	6	14.75	0	0.00	14.75	6	15,281	0.04%
2018/01/26	0	0.00	5	14.77	14.75	-5	15,180	-0.03%
2018/01/25	0	0.00	24	14.69	14.80	-24	15,167	-0.16%
2018/01/24	0	0.00	7	14.68	14.70	-7	14,936	-0.05%
2018/01/23	0	0.00	11	14.70	14.75	-11	14,840	-0.07%
2018/01/22	0	0.00	2.6	14.77	14.80	-2.6	14,771	-0.02%
2018/01/19	10	14.70	2	14.70	14.80	8	14,703	0.05%
2018/01/18	0	0.00	3	14.78	14.75	-3	14,634	-0.02%
2018/01/17	1	14.60	5	14.60	14.65	-4	14,314	-0.03%
2018/01/16	5	14.50	2	14.55	14.60	3	14,070	0.02%
2018/01/15	8	14.51	88	14.50	14.55	-80	13,970	-0.57%
2018/01/12	15	14.52	40.1	14.50	14.55	-25.1	13,894	-0.18%
2018/01/11	1	14.50	62	14.50	14.55	-61	13,779	-0.44%
2018/01/10	0	0.00	1	14.50	14.55	-1	13,873	-0.01%
2018/01/09	0	0.00	13.2	14.49	14.50	-13.2	13,695	-0.10%
2018/01/08	3	14.20	14.6	14.34	14.40	-11.6	13,508	-0.09%
2018/01/05	0	0.00	25	14.13	14.20	-25	13,336	-0.19%
2018/01/03	1	14.05	0	0.00	14.10	1	13,634	0.01%
2018/01/02	0	0.00	4	14.00	14.00	-4	13,521	-0.03%