台新金 (2887)-元大-沙鹿券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.35
漲跌
▲0.30
漲幅
+1.66%
成交量
49,820張
產業
上市金融類股
1891人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19	18.32	82.7	18.39	18.35	-63.7	16,341	-0.39%
2024/05/02	65.2	18.07	21	18.05	18.05	44.2	15,614	0.28%
2024/04/30	0.3	18.00	76	18.00	17.95	-75.7	15,503	-0.49%
2024/04/29	4	17.95	6.1	17.83	17.85	-2.1	15,211	-0.01%
2024/04/26	10	17.65	0	0.00	17.60	10	14,926	0.07%
2024/04/25	1.2	17.52	0	0.00	17.45	1.2	15,025	0.01%
2024/04/24	4.1	17.68	4	17.66	17.65	0.1	15,211	0.00%
2024/04/23	1	17.70	91	17.71	17.70	-90	15,631	-0.58%
2024/04/22	3	17.58	36	17.50	17.65	-33	15,962	-0.21%
2024/04/19	23.6	17.36	72	17.40	17.35	-48.4	15,924	-0.30%
2024/04/18	0.6	17.62	103.4	17.60	17.60	-102.8	15,600	-0.66%	大賣/鉅額交易
2024/04/17	86.2	17.60	1	17.60	17.55	85.1	15,465	0.55%
2024/04/16	26.8	17.48	12	17.64	17.40	14.8	15,357	0.10%
2024/04/15	10.1	17.90	55	17.90	17.85	-44.9	14,865	-0.30%
2024/04/12	27.1	17.95	8	17.92	17.90	19.1	14,797	0.13%
2024/04/11	0	18.05	43	18.01	18.00	-43	14,551	-0.30%
2024/04/10	11.4	18.12	3	18.10	18.10	8.4	14,512	0.06%
2024/04/09	31	18.11	2.1	18.12	18.10	28.9	14,490	0.20%
2024/04/08	10.1	18.05	14.2	18.00	18.05	-4.1	14,371	-0.03%
2024/04/03	2.4	17.97	10.6	17.98	17.90	-8.2	14,267	-0.06%
2024/04/02	4.1	18.00	0	0.00	18.05	4.1	14,268	0.03%
2024/04/01	3.2	18.05	0	0.00	18.05	3.2	14,313	0.02%
2024/03/29	2	18.00	1	18.05	18.00	1	14,282	0.01%
2024/03/28	2	17.95	7	18.00	17.95	-5	14,097	-0.04%
2024/03/27	2	18.00	0	0.00	18.05	2	14,000	0.01%
2024/03/26	1	18.00	101	18.00	18.05	-100	14,045	-0.71%	大賣/
2024/03/25	0.3	18.04	53.5	18.00	17.95	-53.2	14,023	-0.38%
2024/03/22	10	18.05	0	0.00	18.05	10	14,188	0.07%
2024/03/21	10	18.05	7.6	18.04	18.05	2.4	14,184	0.02%
2024/03/20	3	17.87	0	0.00	17.85	3	14,344	0.02%
2024/03/19	16.4	17.93	1.9	17.96	17.90	14.6	14,461	0.10%
2024/03/18	10.1	18.09	2	18.10	18.10	8.1	14,282	0.06%
2024/03/15	69.1	18.04	6.9	18.01	18.15	62.3	14,187	0.44%
2024/03/14	1	18.05	18	18.12	18.20	-17	13,639	-0.12%
2024/03/13	6	17.89	16	17.86	17.95	-10	13,230	-0.08%
2024/03/12	0.4	17.90	15	17.85	17.90	-14.6	13,031	-0.11%
2024/03/11	59.2	17.87	10.6	17.84	17.80	48.6	12,987	0.37%
2024/03/08	1	17.75	85	17.69	17.85	-84	12,960	-0.65%
2024/03/07	25.9	17.63	32	17.66	17.70	-6.1	12,762	-0.05%
2024/03/06	66	17.70	70.1	17.45	17.70	-4.1	12,726	-0.03%
2024/03/05	106.4	17.35	65	17.35	17.30	41.4	12,922	0.32%	大買/
2024/03/04	2	17.40	0.1	17.35	17.35	1.9	12,936	0.01%
2024/03/01	1.8	17.37	0	0.00	17.35	1.8	13,014	0.01%
2024/02/29	18.5	17.28	53.5	17.31	17.40	-35	12,970	-0.27%
2024/02/27	8.1	17.23	33	17.21	17.25	-24.9	12,722	-0.20%
2024/02/26	13.7	17.28	3	17.30	17.25	10.7	12,521	0.09%
2024/02/23	1.4	17.36	10	17.35	17.30	-8.6	12,491	-0.07%
2024/02/22	102.1	17.35	20	17.40	17.40	82.1	12,768	0.64%	大買/
2024/02/21	2	17.40	1	17.40	17.45	1	12,805	0.01%
2024/02/20	10.5	17.35	3.1	17.37	17.35	7.5	12,877	0.06%
2024/02/19	30.4	17.34	87	17.28	17.35	-56.6	12,892	-0.44%
2024/02/16	5.2	17.19	45	17.15	17.15	-39.8	13,054	-0.30%
2024/02/15	17	17.14	2	17.15	17.15	15	12,978	0.12%
2024/02/05	26.3	17.10	3.1	17.15	17.10	23.2	12,700	0.18%
2024/02/02	17.1	17.20	23	17.20	17.20	-6	12,592	-0.05%
2024/02/01	17	17.19	2	17.25	17.25	15	12,547	0.12%
2024/01/31	15.6	17.17	28	17.20	17.15	-12.4	12,472	-0.10%
2024/01/30	6.1	17.19	26.6	17.21	17.15	-20.5	12,405	-0.16%
2024/01/29	3	17.37	28	17.35	17.35	-25	12,384	-0.20%
2024/01/26	27.2	17.40	19	17.36	17.40	8.2	12,414	0.07%
2024/01/25	22.5	17.25	1	17.25	17.20	21.5	12,448	0.17%
2024/01/24	16.4	17.20	11	17.20	17.20	5.4	12,455	0.04%
2024/01/23	13.1	17.05	10	17.05	17.05	3.1	12,547	0.02%
2024/01/22	25	17.07	0	0.00	17.00	25	12,592	0.20%
2024/01/19	4.5	17.13	2	17.15	17.10	2.5	12,352	0.02%
2024/01/18	14.2	17.05	0	0.00	17.00	14.2	12,316	0.12%
2024/01/17	40.5	17.12	0.8	17.25	17.00	39.7	12,096	0.33%
2024/01/16	44.1	17.32	0	0.00	17.30	44.1	11,685	0.38%
2024/01/15	31.7	17.65	0	0.00	17.60	31.7	11,373	0.28%
2024/01/12	16.3	17.67	1	17.75	17.65	15.3	11,592	0.13%
2024/01/11	1.2	17.81	0	0.00	17.80	1.2	11,521	0.01%
2024/01/10	22	17.80	0.8	17.87	17.80	21.2	11,572	0.18%
2024/01/09	14.1	17.89	2	17.95	17.85	12.1	11,616	0.10%
2024/01/08	0.7	17.96	6.1	17.96	17.95	-5.4	11,642	-0.05%
2024/01/04	1.2	17.90	1.4	17.94	17.85	-0.2	11,833	0.00%
2024/01/03	7.7	17.85	0	0.00	17.85	7.7	12,183	0.06%
2024/01/02	0	0.00	5	18.02	18.05	-5	12,114	-0.04%
2023/12/29	1.5	18.03	4	18.05	18.10	-2.5	12,174	-0.02%
2023/12/28	0	0.00	4.5	18.05	18.10	-4.5	12,355	-0.04%
2023/12/27	2.5	17.97	8.5	17.93	17.95	-6	12,236	-0.05%
2023/12/26	10	17.90	9	17.83	17.90	1	12,182	0.01%
2023/12/25	1	17.70	1.1	17.76	17.80	-0.1	12,226	0.00%
2023/12/22	8.3	17.76	5	17.80	17.75	3.3	12,341	0.03%
2023/12/21	18.2	17.62	1	17.75	17.75	17.2	12,393	0.14%
2023/12/20	7.8	17.78	40	17.80	17.70	-32.2	12,352	-0.26%
2023/12/19	19.7	17.74	0	0.00	17.75	19.7	12,298	0.16%
2023/12/18	7	17.86	0	0.00	17.85	7	12,356	0.06%
2023/12/15	4	17.96	12	17.95	17.85	-8	12,346	-0.06%
2023/12/14	1	17.95	4	18.10	18.10	-3	11,974	-0.03%
2023/12/13	3	17.95	20.5	17.91	17.95	-17.5	11,809	-0.15%
2023/12/12	1.2	17.99	15	18.00	18.00	-13.8	12,162	-0.11%
2023/12/11	0.1	17.95	51	17.92	18.00	-50.9	12,318	-0.41%
2023/12/08	4.1	17.93	0	0.00	17.90	4.1	12,307	0.03%
2023/12/07	1	17.90	20.1	17.95	18.00	-19.1	12,294	-0.16%
2023/12/06	0	0.00	1	18.00	18.00	-1	12,337	-0.01%
2023/12/05	4.1	17.91	20.6	17.95	17.90	-16.6	12,315	-0.13%
2023/12/04	11.7	18.00	0	0.00	18.00	11.7	12,347	0.09%
2023/12/01	3.1	18.04	0	0.00	18.00	3.1	12,427	0.02%
2023/11/30	2	18.05	10	18.09	18.30	-8	12,330	-0.07%
2023/11/29	0.3	18.15	1	18.15	18.05	-0.7	11,815	-0.01%
2023/11/28	0	18.15	0	0.00	18.15	0	11,684	0.00%
2023/11/27	8.2	18.06	0.1	18.10	18.05	8.1	11,840	0.07%
2023/11/24	0.1	18.05	0	0.00	18.10	0.1	11,906	0.00%
2023/11/22	5	18.17	1	18.15	18.10	4	12,042	0.03%
2023/11/21	4	18.25	7.2	18.22	18.30	-3.2	12,090	-0.03%
2023/11/20	1	17.95	0	0.00	18.05	1	11,794	0.01%
2023/11/17	0	0.00	10	18.08	18.00	-10	11,754	-0.09%
2023/11/16	3.1	17.95	2.4	18.02	18.05	0.6	11,635	0.01%
2023/11/15	1	17.90	2	17.98	18.00	-1	11,566	-0.01%
2023/11/14	1	17.80	61	17.81	17.85	-60	11,403	-0.53%
2023/11/13	2	17.75	0	0.00	17.80	2	11,644	0.02%
2023/11/10	2.2	17.80	0	0.00	17.70	2.2	11,971	0.02%
2023/11/09	2.4	17.83	2	17.80	17.75	0.4	12,118	0.00%
2023/11/08	61	17.83	11	17.85	17.85	50	12,371	0.40%
2023/11/07	0	0.00	1	17.85	17.80	-1	12,486	-0.01%
2023/11/06	0	0.00	13	17.88	17.85	-13	12,560	-0.10%
2023/11/03	13	17.68	3	17.68	17.65	10	12,458	0.08%
2023/11/02	0.9	17.55	8	17.56	17.55	-7.1	12,514	-0.06%
2023/11/01	3	17.25	1	17.25	17.25	2	12,486	0.02%
2023/10/31	15	17.28	16.4	17.20	17.25	-1.4	12,588	-0.01%
2023/10/30	36.3	17.30	0	0.00	17.35	36.3	12,795	0.28%
2023/10/26	16	17.41	1	17.40	17.40	15	12,998	0.12%
2023/10/25	1.8	17.57	5.8	17.60	17.60	-3.9	13,029	-0.03%
2023/10/24	12.3	17.49	2	17.53	17.60	10.3	13,323	0.08%
2023/10/23	3.4	17.62	2.1	17.60	17.60	1.3	13,889	0.01%
2023/10/20	14.1	17.58	102	17.60	17.75	-87.9	14,553	-0.60%	大賣/
2023/10/19	1.2	17.81	89.5	17.90	17.80	-88.3	14,648	-0.60%
2023/10/18	1.2	17.81	8	17.84	17.90	-6.8	14,787	-0.05%
2023/10/17	1.8	17.83	0.2	17.85	17.85	1.6	14,959	0.01%
2023/10/16	1	17.80	0	0.00	17.90	1	15,150	0.01%
2023/10/13	0.3	17.91	0	0.00	17.90	0.3	15,439	0.00%
2023/10/12	0.3	17.93	0	0.00	18.00	0.3	15,603	0.00%
2023/10/11	8	17.64	10	17.76	17.80	-2	15,620	-0.01%
2023/10/06	3	17.75	9	17.79	17.75	-6	15,340	-0.04%
2023/10/05	4	17.65	180	17.65	17.65	-176	15,440	-1.14%	大賣/鉅額交易
2023/10/04	20.3	17.55	0	0.00	17.60	20.3	15,467	0.13%
2023/10/03	7.8	17.77	2	17.80	17.80	5.8	15,401	0.04%
2023/10/02	187.2	17.90	31	17.90	17.85	156.2	15,831	0.99%	大買/鉅額交易
2023/09/28	0	0.00	1	17.95	17.90	-1	16,289	-0.01%
2023/09/27	4	17.81	1	17.95	17.90	3	16,292	0.02%
2023/09/26	7	17.86	52	17.85	17.80	-45	16,234	-0.28%
2023/09/25	7	17.84	1	17.90	17.85	6	16,194	0.04%
2023/09/22	2.9	17.82	19.4	17.77	17.75	-16.5	16,425	-0.10%
2023/09/21	16.7	17.76	6.5	17.79	17.80	10.3	16,478	0.06%
2023/09/20	9.2	18.02	31	18.05	18.00	-21.8	16,294	-0.13%
2023/09/19	1.7	18.12	4	18.15	18.10	-2.3	16,307	-0.01%
2023/09/18	1.6	18.17	1	18.25	18.20	0.6	16,455	0.00%
2023/09/15	16.1	18.17	6.1	18.19	18.30	10	16,608	0.06%
2023/09/14	11	18.05	6	18.02	18.15	5	16,338	0.03%
2023/09/13	20.2	17.80	0	0.00	17.80	20.2	16,301	0.12%
2023/09/12	10.9	17.80	1	17.85	17.85	9.9	16,570	0.06%
2023/09/11	2.4	17.74	2	17.78	17.75	0.4	16,623	0.00%
2023/09/08	1.5	17.73	1	17.80	17.75	0.5	16,706	0.00%
2023/09/07	6.4	17.76	0	0.00	17.75	6.4	16,902	0.04%
2023/09/06	1.2	17.83	0	0.00	17.85	1.2	17,075	0.01%
2023/09/05	5.6	18.01	15.8	18.00	17.95	-10.2	17,214	-0.06%
2023/09/04	0.1	18.05	1	18.05	18.00	-0.9	17,298	-0.01%
2023/09/01	4.1	18.01	2	18.03	17.90	2.1	17,433	0.01%
2023/08/31	8.3	17.94	2	18.10	17.80	6.3	17,611	0.04%
2023/08/30	58.6	18.10	2	18.05	18.05	56.6	17,572	0.32%
2023/08/29	0.3	17.95	5.1	17.97	17.95	-4.7	17,659	-0.03%
2023/08/28	7.5	17.89	1.4	17.95	17.80	6.1	17,779	0.03%
2023/08/25	5.6	17.80	2.9	17.79	17.75	2.7	18,306	0.01%
2023/08/24	1.4	17.86	3.6	17.84	17.80	-2.2	18,424	-0.01%
2023/08/23	1.1	17.80	1.5	17.90	17.75	-0.4	18,420	0.00%
2023/08/22	1.3	17.76	0	17.85	17.80	1.3	18,493	0.01%
2023/08/21	1.6	17.83	101.1	17.75	17.80	-99.5	18,684	-0.53%	大賣/
2023/08/18	2.3	17.62	3	17.75	17.65	-0.7	18,774	0.00%
2023/08/17	109.1	17.41	54	17.47	17.60	55.1	18,912	0.29%	大買/
2023/08/16	18.5	17.59	56	17.58	17.65	-37.5	18,805	-0.20%
2023/08/15	10.2	18.02	15	17.99	17.90	-4.8	18,815	-0.03%
2023/08/14	4.1	18.08	2	18.25	18.10	2.1	18,946	0.01%
2023/08/11	1	18.35	6	18.32	18.35	-5	19,084	-0.03%
2023/08/10	6.1	18.22	2.1	18.25	18.20	4	19,166	0.02%
2023/08/09	2.1	18.25	3	18.27	18.30	-0.9	19,246	0.00%
2023/08/08	4.4	18.16	8	18.20	18.15	-3.6	19,430	-0.02%
2023/08/07	3	18.30	0	0.00	18.30	3	19,599	0.02%
2023/08/04	3.2	18.22	0	0.00	18.20	3.2	19,726	0.02%
2023/08/02	16.8	18.25	29.3	18.20	18.20	-12.5	19,825	-0.06%
2023/08/01	7.1	18.26	27.1	18.31	18.35	-20	20,109	-0.10%
2023/07/31	5.3	18.29	2	18.30	18.25	3.3	20,128	0.02%
2023/07/28	34.8	18.34	7	18.31	18.30	27.8	19,804	0.14%
2023/07/27	5.3	18.34	2	18.30	18.35	3.3	19,669	0.02%
2023/07/26	18.3	18.34	10	18.40	18.40	8.3	19,388	0.04%
2023/07/25	34	19.25	16.5	19.26	19.30	17.5	18,844	0.09%
2023/07/24	57	19.17	0.5	19.25	19.15	56.5	18,061	0.31%
2023/07/21	1.5	19.22	87	19.24	19.25	-85.5	17,763	-0.48%
2023/07/20	20.1	19.25	5	19.26	19.35	15.1	17,628	0.09%
2023/07/19	10.2	19.40	13.4	19.37	19.25	-3.2	17,394	-0.02%
2023/07/18	0.1	19.35	279	19.35	19.40	-278.9	17,223	-1.62%	大賣/鉅額交易
2023/07/17	20.2	19.14	2	19.00	19.20	18.2	16,966	0.11%
2023/07/14	1.3	18.98	5	19.00	19.05	-3.7	16,817	-0.02%
2023/07/13	3.3	18.90	18.1	18.95	18.85	-14.8	16,762	-0.09%
2023/07/12	1.1	18.80	5	18.80	18.85	-3.9	16,749	-0.02%
2023/07/11	0.2	18.70	4	18.84	18.85	-3.8	16,703	-0.02%
2023/07/10	6.3	18.48	100.2	18.55	18.35	-93.8	16,760	-0.56%
2023/07/07	178.5	18.21	3	18.10	18.25	175.4	16,722	1.05%	大買/鉅額交易
2023/07/06	16.7	18.63	1	18.75	18.50	15.7	16,296	0.10%
2023/07/05	3.1	18.92	0.5	19.05	18.90	2.6	15,851	0.02%
2023/07/04	2.4	18.95	5	19.00	18.90	-2.6	15,812	-0.02%
2023/07/03	0.7	19.05	0	0.00	19.00	0.7	15,921	0.00%
2023/06/30	7.8	18.90	0	0.00	18.90	7.8	16,122	0.05%
2023/06/29	7.5	18.99	7	18.95	19.00	0.5	15,940	0.00%
2023/06/28	12	19.05	1	19.05	19.05	11	15,971	0.07%
2023/06/27	14.3	19.14	27	19.10	19.10	-12.7	15,953	-0.08%
2023/06/26	2.1	19.15	4	19.15	19.15	-1.9	15,913	-0.01%
2023/06/21	1	19.10	8	19.13	19.15	-7	15,828	-0.04%
2023/06/20	0.1	18.95	0	0.00	19.00	0.1	15,758	0.00%
2023/06/19	7.6	18.86	7	18.88	18.90	0.6	15,734	0.00%
2023/06/16	16.3	18.97	22	19.00	19.00	-5.8	15,604	-0.04%
2023/06/15	5.1	19.03	102.1	19.00	19.00	-97	15,277	-0.63%	大賣/
2023/06/14	1	19.09	129.3	18.97	19.10	-128.3	15,328	-0.84%	大賣/鉅額交易
2023/06/13	16.8	18.97	3.3	18.95	19.00	13.5	15,594	0.09%
2023/06/12	34.1	19.15	95.1	19.18	19.00	-61	15,505	-0.39%
2023/06/09	26.2	19.08	60	19.03	19.05	-33.8	15,373	-0.22%
2023/06/08	0.4	18.79	32	18.81	18.85	-31.6	15,354	-0.21%
2023/06/07	96.1	18.70	3.1	18.73	18.80	93	15,447	0.60%
2023/06/06	2.8	18.70	3.5	18.71	18.65	-0.7	15,425	0.00%
2023/06/05	0.1	18.60	8	18.54	18.65	-7.9	15,289	-0.05%
2023/06/02	3	18.40	0	0.00	18.45	3	14,997	0.02%
2023/06/01	3.2	18.36	13.5	18.40	18.35	-10.3	14,973	-0.07%
2023/05/31	6.3	18.45	152	18.40	18.35	-145.7	14,857	-0.98%	大賣/鉅額交易
2023/05/30	1.1	18.35	1	18.45	18.45	0	14,350	0.00%
2023/05/29	8.7	18.42	6	18.40	18.40	2.7	14,320	0.02%
2023/05/26	3.3	18.31	32.3	18.34	18.35	-29	14,433	-0.20%
2023/05/25	198.5	18.52	30	18.40	18.35	168.5	14,407	1.17%	大買/鉅額交易
2023/05/24	9.3	18.64	21	18.65	18.70	-11.7	14,324	-0.08%
2023/05/23	134	18.64	14.1	18.62	18.75	119.9	14,269	0.84%	大買/鉅額交易
2023/05/22	16	18.53	7	18.51	18.55	9	14,224	0.06%
2023/05/19	10.2	18.30	200.2	18.35	18.45	-190	14,108	-1.35%	大賣/鉅額交易
2023/05/18	236	18.50	0	0.00	18.45	236	13,810	1.71%	大買/鉅額交易
2023/05/17	28.1	18.47	13	18.49	18.50	15.1	13,565	0.11%
2023/05/16	6	18.28	9	18.27	18.40	-3	13,236	-0.02%
2023/05/15	27.2	18.14	1	18.15	18.15	26.2	13,112	0.20%
2023/05/12	3	18.20	7	18.24	18.25	-4	12,994	-0.03%
2023/05/11	5	18.25	25	18.25	18.30	-20	12,811	-0.16%
2023/05/10	8	18.06	3.5	18.06	18.10	4.5	12,569	0.04%
2023/05/09	17.2	17.95	54.7	17.99	18.05	-37.5	12,450	-0.30%
2023/05/08	58.2	18.00	12	18.02	17.95	46.2	12,451	0.37%
2023/05/05	4	17.54	21.1	17.48	17.55	-17.1	11,896	-0.14%
2023/05/04	20	17.35	1	17.35	17.35	19	11,959	0.16%
2023/05/03	0	0.00	19.4	17.30	17.30	-19.4	12,121	-0.16%
2023/05/02	0	0.00	123	17.25	17.35	-123	12,515	-0.98%	大賣/鉅額交易
2023/04/28	45	17.24	10	17.27	17.30	35	13,234	0.26%
2023/04/27	2	17.15	32	17.20	17.20	-30	13,202	-0.23%
2023/04/26	31.1	17.15	16	17.14	17.25	15.1	13,306	0.11%
2023/04/25	12.2	17.25	3	17.25	17.10	9.2	13,272	0.07%
2023/04/24	0	0.00	26	17.10	17.20	-26	13,242	-0.20%
2023/04/21	1.1	17.05	19.7	17.06	17.15	-18.6	13,345	-0.14%
2023/04/20	1	16.95	50.1	16.99	17.05	-49.1	13,389	-0.37%
2023/04/19	3.3	17.10	25.5	17.28	17.15	-22.2	13,584	-0.16%
2023/04/18	5	17.15	96	17.20	17.25	-91	13,559	-0.67%
2023/04/17	1	17.15	27.3	17.19	17.20	-26.3	13,584	-0.19%
2023/04/14	1.2	17.10	77	17.10	17.15	-75.8	13,573	-0.56%
2023/04/13	1	17.05	3.9	17.05	17.10	-2.9	13,492	-0.02%
2023/04/12	4.1	16.85	32	16.85	16.95	-27.9	13,471	-0.21%
2023/04/11	10.1	16.80	30	16.78	16.80	-19.9	13,485	-0.15%
2023/04/10	150.1	16.65	3	16.63	16.70	147.1	13,434	1.09%	大買/鉅額交易
2023/04/07	0.1	16.60	5.4	16.65	16.65	-5.3	13,413	-0.04%
2023/04/06	0.5	16.67	27.2	16.54	16.65	-26.7	13,351	-0.20%
2023/03/31	4	16.55	9.4	16.56	16.60	-5.4	13,222	-0.04%
2023/03/30	5.2	16.35	0	16.40	16.40	5.2	13,032	0.04%
2023/03/29	5	16.40	0	0.00	16.40	5	12,965	0.04%
2023/03/28	2.2	16.43	38	16.40	16.40	-35.8	12,936	-0.28%
2023/03/27	3	16.47	1	16.45	16.45	2	13,154	0.02%
2023/03/24	2	16.43	3	16.50	16.50	-1	13,338	-0.01%
2023/03/23	4	16.35	6	16.43	16.50	-2	13,318	-0.02%
2023/03/22	0.1	16.15	2	16.20	16.30	-1.9	13,301	-0.01%
2023/03/21	2.1	16.10	5	16.15	16.05	-2.9	13,431	-0.02%
2023/03/20	1	15.90	35.6	15.95	15.95	-34.6	13,557	-0.25%
2023/03/17	0	0.00	2	16.00	16.00	-2	13,642	-0.01%
2023/03/16	20.3	15.69	21.2	15.61	15.60	-1	13,590	-0.01%
2023/03/15	21.4	15.98	0.3	16.10	15.85	21.1	13,437	0.16%
2023/03/14	58.6	15.85	2	15.90	15.85	56.6	13,466	0.42%
2023/03/13	67.3	15.87	8	15.92	16.15	59.3	13,336	0.44%
2023/03/10	22.9	16.18	3	16.20	16.15	19.9	13,157	0.15%
2023/03/09	9.2	16.44	3	16.35	16.45	6.2	13,143	0.05%
2023/03/08	6.1	16.44	1.1	16.50	16.50	5	13,735	0.04%
2023/03/07	3.1	16.47	5	16.50	16.50	-1.9	13,888	-0.01%
2023/03/06	38	16.30	11.1	16.35	16.40	26.9	14,024	0.19%
2023/03/03	1.1	16.25	0	0.00	16.30	1.1	14,048	0.01%
2023/03/02	20.7	16.25	8	16.31	16.35	12.7	14,129	0.09%
2023/03/01	3.3	16.45	2	16.40	16.35	1.3	14,146	0.01%
2023/02/24	4	16.46	3	16.55	16.45	1	14,069	0.01%
2023/02/23	1	16.55	9	16.53	16.55	-8	13,957	-0.06%
2023/02/22	14	16.42	4.5	16.55	16.55	9.5	13,983	0.07%
2023/02/21	1.5	16.47	12	16.50	16.55	-10.5	13,997	-0.08%
2023/02/20	22.5	16.59	91	16.55	16.60	-68.5	14,097	-0.49%
2023/02/17	3	16.30	3.3	16.33	16.40	-0.3	14,088	0.00%
2023/02/16	1	16.30	5	16.30	16.25	-4	14,384	-0.03%
2023/02/15	0.5	16.30	0	0.00	16.25	0.5	14,727	0.00%
2023/02/14	6.2	16.34	1.2	16.35	16.35	5	14,756	0.03%
2023/02/13	9	16.30	5	16.25	16.30	4	14,931	0.03%
2023/02/10	2.7	16.16	0	0.00	16.15	2.7	14,936	0.02%
2023/02/09	1	16.10	7.2	16.15	16.20	-6.2	15,105	-0.04%
2023/02/08	4	16.05	8	16.10	16.10	-4	15,129	-0.03%
2023/02/07	0	0.00	0	16.20	16.10	0	15,186	0.00%
2023/02/06	14.2	16.26	2	16.25	16.15	12.2	15,170	0.08%
2023/02/03	1	16.15	0	0.00	16.30	1	15,075	0.01%
2023/02/02	11	16.15	6	16.25	16.25	5	15,352	0.03%
2023/02/01	5.1	16.17	0	0.00	16.25	5.1	15,289	0.03%
2023/01/31	33	16.25	12.1	16.28	16.25	21	15,294	0.14%
2023/01/30	42.5	16.41	90.2	16.08	16.70	-47.7	15,051	-0.32%
2023/01/17	60	15.75	9	15.80	15.80	51	14,385	0.35%
2023/01/16	3	15.73	30.3	15.77	15.80	-27.3	14,411	-0.19%
2023/01/12	0.1	15.55	0	15.70	15.55	0.1	14,962	0.00%
2023/01/11	0.4	15.65	0	15.70	15.60	0.4	15,264	0.00%
2023/01/10	4.5	15.60	29	15.67	15.70	-24.5	15,273	-0.16%
2023/01/09	2.4	15.53	50.4	15.62	15.65	-48	15,354	-0.31%
2023/01/06	0	0.00	1	15.40	15.35	-1	15,292	-0.01%
2023/01/05	3.1	15.25	7	15.35	15.40	-3.9	15,567	-0.03%
2023/01/03	0	0.00	10	15.10	15.10	-10	15,843	-0.06%
2022/12/30	0	0.00	1.4	15.18	15.10	-1.4	15,943	-0.01%
2022/12/28	0.4	15.10	10	15.05	15.05	-9.6	15,941	-0.06%
2022/12/27	1	15.20	0	15.17	15.20	1	16,150	0.01%
2022/12/26	0.1	15.15	0	15.20	15.10	0.1	16,362	0.00%
2022/12/23	0	15.15	7.1	15.16	15.20	-7.1	16,666	-0.04%
2022/12/22	0	0.00	13	15.20	15.20	-13	17,096	-0.08%
2022/12/21	3	15.00	2	14.95	15.05	1	17,462	0.01%
2022/12/20	2	15.05	0	0.00	15.00	2	17,669	0.01%
2022/12/19	1	15.20	13	15.20	15.25	-12	17,914	-0.07%
2022/12/16	5	15.02	2.1	15.05	15.00	2.9	17,808	0.02%
2022/12/15	1.2	15.05	0	0.00	15.10	1.2	17,895	0.01%
2022/12/14	4	15.10	39	15.05	15.10	-35	18,180	-0.19%
2022/12/13	1	14.95	13	15.00	14.95	-12	18,267	-0.07%
2022/12/12	4	14.86	0	0.00	14.90	4	18,118	0.02%
2022/12/09	0	0.00	2	14.95	15.05	-2	18,529	-0.01%
2022/12/08	43	14.98	0	14.90	14.80	43	18,594	0.23%
2022/12/07	0	0.00	15	15.08	15.10	-15	18,646	-0.08%
2022/12/06	30.2	14.90	0.1	14.90	14.65	30.1	18,482	0.16%
2022/12/05	10	14.90	0	0.00	14.85	10	18,487	0.05%
2022/12/02	2.6	14.96	0	0.00	14.90	2.6	18,794	0.01%
2022/12/01	3	15.07	0.5	15.25	15.10	2.5	19,241	0.01%
2022/11/30	0.1	15.15	13.7	15.14	15.15	-13.6	19,201	-0.07%
2022/11/29	1	14.75	0	0.00	15.00	1	18,666	0.01%
2022/11/28	0.2	14.74	0	0.00	14.65	0.2	18,704	0.00%
2022/11/25	0.3	14.76	2	14.85	14.85	-1.8	18,893	-0.01%
2022/11/24	1.2	14.69	0	14.70	14.80	1.2	19,300	0.01%
2022/11/23	2	14.65	62.9	14.67	14.70	-60.9	19,416	-0.31%
2022/11/22	2	14.60	0	14.60	14.60	2	19,824	0.01%
2022/11/21	2.1	14.50	1.1	14.55	14.60	1.1	20,125	0.01%
2022/11/18	1.1	14.41	1	14.35	14.45	0.1	20,390	0.00%
2022/11/17	3.1	14.54	36.6	14.50	14.55	-33.5	21,325	-0.16%
2022/11/16	0.1	14.80	1.5	14.67	14.80	-1.4	22,042	-0.01%
2022/11/15	0	14.90	35.1	14.76	14.85	-35	22,522	-0.16%
2022/11/14	1	14.70	5.1	14.84	14.80	-4.1	22,841	-0.02%
2022/11/11	4.1	14.43	38.2	14.52	14.60	-34.1	22,820	-0.15%
2022/11/10	13.4	14.05	18.1	14.00	14.10	-4.6	22,817	-0.02%
2022/11/09	1	14.05	11	14.10	14.15	-10	23,053	-0.04%
2022/11/08	58.1	13.68	14	13.73	13.75	44.1	23,175	0.19%
2022/11/07	3.2	13.56	30.5	13.62	13.65	-27.4	23,406	-0.12%
2022/11/04	2.1	13.10	0	0.00	13.35	2.1	23,794	0.01%
2022/11/03	5	13.25	1	13.30	13.25	4	24,133	0.02%
2022/11/02	2	13.45	29	13.52	13.45	-27	24,217	-0.11%
2022/11/01	0.2	13.40	56.7	13.55	13.55	-56.5	24,270	-0.23%
2022/10/31	5	13.33	0.1	13.50	13.25	4.9	24,335	0.02%
2022/10/28	6	13.52	1	13.60	13.45	5	24,113	0.02%
2022/10/27	5.3	13.58	5	13.58	13.55	0.2	24,223	0.00%
2022/10/26	17.4	13.29	12.1	13.28	13.40	5.4	24,269	0.02%
2022/10/25	0	0.00	0.2	13.10	13.10	-0.2	24,242	0.00%
2022/10/24	38	13.02	3	13.10	13.00	35	24,566	0.14%
2022/10/21	7	12.90	3.1	12.88	12.90	4	24,630	0.02%
2022/10/20	60.4	12.54	15	12.73	12.85	45.4	24,599	0.18%
2022/10/19	47.4	12.79	0	0.00	12.90	47.4	24,090	0.20%
2022/10/18	1	12.95	3.7	13.08	13.10	-2.7	23,905	-0.01%
2022/10/17	8.3	12.79	12.1	12.82	12.85	-3.8	24,135	-0.02%
2022/10/14	11.1	12.99	0	0.00	12.90	11.1	24,079	0.05%
2022/10/13	114.2	12.98	29.1	13.11	12.90	85.1	24,098	0.35%	大買/
2022/10/12	12	13.32	10	13.31	13.30	2	23,841	0.01%
2022/10/11	56.4	13.38	12	13.60	13.25	44.4	23,892	0.19%
2022/10/07	13	13.64	15.5	13.73	13.75	-2.5	23,849	-0.01%
2022/10/06	1.3	13.73	1.1	13.70	13.70	0.2	23,806	0.00%
2022/10/05	20	13.69	3	13.72	13.65	17	24,050	0.07%
2022/10/04	9.2	13.48	0	0.00	13.55	9.2	24,312	0.04%
2022/10/03	20.4	13.54	16	13.58	13.45	4.4	24,314	0.02%
2022/09/30	6.6	13.74	56	13.66	13.70	-49.4	24,186	-0.20%
2022/09/29	14.1	13.85	0	13.95	13.85	14.1	24,166	0.06%
2022/09/28	41.2	13.70	12.5	13.72	13.65	28.7	23,981	0.12%
2022/09/27	11.7	13.97	0.1	13.95	13.95	11.6	23,638	0.05%
2022/09/26	31	14.08	34.6	14.14	14.00	-3.6	23,652	-0.02%
2022/09/23	6.5	14.34	0	14.45	14.35	6.5	23,574	0.03%
2022/09/22	53.9	14.43	1	14.31	14.35	52.9	23,803	0.22%
2022/09/21	44.9	14.67	1.4	14.80	14.65	43.5	23,808	0.18%
2022/09/20	20	14.85	1.4	14.87	14.80	18.6	23,553	0.08%
2022/09/19	2	14.85	1.1	14.90	14.85	1	23,552	0.00%
2022/09/16	15.1	14.83	40	14.95	14.80	-24.9	23,689	-0.11%
2022/09/15	52	15.05	45	14.96	15.00	7	23,446	0.03%
2022/09/14	30.8	14.87	0	0.00	14.85	30.8	23,465	0.13%
2022/09/13	0.1	15.20	4	15.21	15.10	-4	23,658	-0.02%
2022/09/12	1.3	15.15	18.5	15.02	15.15	-17.2	24,201	-0.07%
2022/09/08	20.9	14.84	5	15.06	15.05	15.9	24,544	0.06%
2022/09/07	62.3	14.85	2	14.85	14.80	60.3	24,478	0.25%
2022/09/06	2.3	15.20	44	15.20	15.20	-41.7	24,249	-0.17%
2022/09/05	20.2	15.01	146	14.97	15.05	-125.8	24,503	-0.51%	大賣/鉅額交易
2022/09/02	9.6	14.97	24.6	14.99	14.90	-15.1	24,728	-0.06%
2022/09/01	135.2	15.05	0	0.00	15.00	135.2	24,701	0.55%	大買/鉅額交易
2022/08/31	8.2	15.20	25.5	15.25	15.20	-17.3	24,656	-0.07%
2022/08/30	80.3	15.22	32	15.23	15.20	48.3	24,212	0.20%
2022/08/29	149	15.25	20	15.30	15.20	129	24,312	0.53%	大買/鉅額交易
2022/08/26	102.2	15.63	24	15.60	15.60	78.2	24,693	0.32%	大買/
2022/08/25	27	15.75	4	15.76	15.70	23	24,386	0.09%
2022/08/24	146.3	15.84	8.6	15.85	15.65	137.7	24,262	0.57%	大買/鉅額交易
2022/08/23	45.7	17.37	68.7	17.40	17.35	-23	23,854	-0.10%
2022/08/22	47.7	17.44	63	17.53	17.45	-15.3	23,319	-0.07%
2022/08/19	22	17.38	16.5	17.46	17.50	5.5	22,893	0.02%
2022/08/18	8.5	17.43	26	17.45	17.45	-17.5	22,545	-0.08%
2022/08/17	53.4	17.43	25.1	17.42	17.45	28.3	22,433	0.13%
2022/08/16	29.1	17.17	14.6	17.26	17.30	14.5	22,203	0.07%
2022/08/15	83.1	17.09	52.2	17.11	17.10	30.9	22,193	0.14%
2022/08/12	125.2	16.89	6.1	16.89	16.85	119.1	22,125	0.54%	大買/鉅額交易
2022/08/11	171.5	16.87	52.1	16.89	16.90	119.4	22,181	0.54%	大買/鉅額交易
2022/08/10	64.1	16.38	8.6	16.35	16.45	55.5	21,960	0.25%
2022/08/09	1.3	15.78	7	15.78	15.90	-5.7	21,795	-0.03%
2022/08/08	6.1	15.80	3	15.93	15.90	3.1	21,931	0.01%
2022/08/05	22.6	15.80	11.4	15.76	15.80	11.2	22,464	0.05%
2022/08/04	6.5	15.56	2.5	15.67	15.60	4	23,163	0.02%
2022/08/03	19.2	15.59	22.7	15.61	15.65	-3.5	23,404	-0.01%
2022/08/02	32.1	15.63	15.9	15.66	15.75	16.2	23,968	0.07%
2022/08/01	3.4	15.74	9.2	15.80	15.80	-5.8	24,602	-0.02%
2022/07/29	31.5	15.73	0	0.00	15.70	31.5	25,403	0.12%
2022/07/28	17.7	15.70	7	15.66	15.70	10.7	26,493	0.04%
2022/07/27	8.4	15.53	7	15.50	15.55	1.4	26,527	0.01%
2022/07/26	12.1	15.51	1.2	15.55	15.55	10.9	26,731	0.04%
2022/07/25	41.3	15.54	0	0.00	15.60	41.3	26,854	0.15%
2022/07/22	13.4	15.56	4	15.49	15.60	9.4	27,073	0.03%
2022/07/21	2.3	15.16	1	15.35	15.35	1.3	27,178	0.00%
2022/07/20	23	15.25	3	15.47	15.15	20	27,406	0.07%
2022/07/19	20.2	15.20	0.2	15.30	15.20	20	27,731	0.07%
2022/07/18	14.3	15.17	6	15.23	15.20	8.3	28,028	0.03%
2022/07/15	36.4	15.04	0	0.00	14.90	36.4	28,254	0.13%
2022/07/14	3.4	15.23	2	15.35	15.30	1.4	28,332	0.01%
2022/07/13	1.3	15.31	17	15.48	15.30	-15.7	28,635	-0.05%
2022/07/12	37.9	15.01	0	0.00	14.85	37.9	28,848	0.13%
2022/07/11	32.5	15.62	2	15.70	15.50	30.5	28,663	0.11%
2022/07/08	3.4	15.92	3.1	15.90	15.90	0.3	28,870	0.00%
2022/07/07	38.2	15.76	6	15.80	15.70	32.2	29,048	0.11%
2022/07/06	75.3	15.84	25	15.81	15.75	50.3	29,193	0.17%
2022/07/05	112.1	16.10	4	16.18	16.10	108.1	29,615	0.36%	大買/鉅額交易
2022/07/04	10.9	15.98	0	16.10	16.05	10.9	29,922	0.04%
2022/07/01	8.3	16.11	2	16.05	16.00	6.3	30,445	0.02%
2022/06/30	22.2	16.44	3	16.38	16.30	19.2	30,994	0.06%
2022/06/29	7.3	16.69	14	16.69	16.70	-6.7	31,165	-0.02%
2022/06/28	1	16.85	4	16.85	16.90	-3	31,677	-0.01%
2022/06/27	3.1	16.87	0	17.15	16.85	3.1	31,978	0.01%
2022/06/24	0	16.95	0	0.00	16.95	0	31,837	0.00%
2022/06/23	5.1	16.78	2	16.73	16.90	3.1	31,775	0.01%
2022/06/22	6	16.98	0	0.00	16.85	6	31,985	0.02%
2022/06/21	1.6	16.98	3	17.07	17.10	-1.4	32,130	0.00%
2022/06/20	20.2	17.05	11	16.65	16.70	9.2	32,505	0.03%
2022/06/17	30.1	16.63	6.8	16.65	16.60	23.3	32,243	0.07%
2022/06/16	16	17.03	0	0.00	16.90	16	31,909	0.05%
2022/06/15	6	16.88	28	16.96	16.90	-22	32,139	-0.07%
2022/06/14	8.1	16.85	4.4	16.87	16.90	3.8	32,268	0.01%
2022/06/13	24.3	16.81	4	16.81	16.85	20.3	32,212	0.06%
2022/06/10	16.6	17.13	16	17.20	17.15	0.6	32,043	0.00%
2022/06/09	27.8	17.39	17	17.35	17.35	10.8	32,004	0.03%
2022/06/08	1.2	17.65	0	0.00	17.60	1.2	31,912	0.00%
2022/06/07	28.6	17.69	4	17.60	17.70	24.6	32,378	0.08%
2022/06/06	5	17.92	58.2	18.16	18.00	-53.2	32,415	-0.16%
2022/06/02	2	17.53	0	0.00	17.50	2	32,654	0.01%
2022/06/01	30.4	17.74	0	0.00	17.55	30.4	33,482	0.09%
2022/05/31	30.3	17.65	0.3	17.75	17.95	30	33,658	0.09%
2022/05/30	8	17.72	3.3	17.73	17.70	4.7	33,382	0.01%
2022/05/27	1.4	17.22	3	17.27	17.25	-1.6	33,334	0.00%
2022/05/26	19.2	16.96	1.5	17.18	16.95	17.7	33,548	0.05%
2022/05/25	1.2	16.87	3.2	17.00	17.00	-2	34,266	-0.01%
2022/05/24	15	17.08	0	17.10	17.00	15	34,984	0.04%
2022/05/23	2.6	16.99	2.2	17.15	17.05	0.4	35,215	0.00%
2022/05/20	5.8	17.07	12	17.12	17.05	-6.2	35,541	-0.02%
2022/05/19	24.9	16.78	0	16.85	16.80	24.9	35,645	0.07%
2022/05/18	16.2	16.99	43.5	17.21	17.25	-27.3	35,469	-0.08%
2022/05/17	8.2	16.86	3	16.83	16.85	5.2	35,397	0.01%
2022/05/16	11	16.62	16	16.81	16.80	-5	35,438	-0.01%
2022/05/13	24.1	16.61	0.1	16.60	16.70	24.1	35,469	0.07%
2022/05/12	71	16.87	26	16.89	16.70	45	35,265	0.13%
2022/05/11	14.1	17.34	6	17.35	17.35	8.1	34,614	0.02%
2022/05/10	58.5	17.38	12	17.52	17.50	46.5	34,449	0.13%
2022/05/09	68	17.89	2.5	17.97	17.85	65.5	34,032	0.19%
2022/05/06	102.3	18.34	23	18.35	18.40	79.3	33,606	0.24%	大買/
2022/05/05	197.5	19.12	3	18.78	18.90	194.5	33,232	0.59%	大買/鉅額交易
2022/05/04	2.8	19.26	1	19.35	19.40	1.8	32,016	0.01%
2022/05/03	0.6	19.26	1	19.35	19.30	-0.4	32,347	0.00%
2022/04/29	0.2	19.40	104.3	19.43	19.40	-104.1	32,498	-0.32%	大賣/鉅額交易
2022/04/28	2.8	19.06	3	19.10	19.15	-0.2	32,851	0.00%
2022/04/27	10.2	19.15	2.2	19.20	19.10	7.9	32,897	0.02%
2022/04/26	0.4	19.39	5.1	19.41	19.35	-4.7	32,939	-0.01%
2022/04/25	24	18.97	0	19.10	19.15	24	33,000	0.07%
2022/04/22	7.4	19.21	5.2	19.34	19.35	2.2	33,222	0.01%
2022/04/21	10.6	19.28	17.1	19.25	19.30	-6.5	34,166	-0.02%
2022/04/20	14.1	19.30	1	19.35	19.60	13.1	35,608	0.04%
2022/04/19	9	19.53	3.4	19.53	19.40	5.7	35,711	0.02%
2022/04/18	42.2	19.53	16	19.77	19.55	26.2	36,045	0.07%
2022/04/15	26.3	20.01	24.4	20.01	20.00	1.9	35,692	0.01%
2022/04/14	35.2	20.26	3.2	20.21	20.15	32	35,789	0.09%
2022/04/13	5.1	20.46	1	20.45	20.55	4.1	35,586	0.01%
2022/04/12	34.2	20.54	1	20.55	20.60	33.2	35,447	0.09%
2022/04/11	32.6	20.80	11	20.70	20.70	21.6	35,138	0.06%
2022/04/08	5.2	20.77	14.2	20.88	20.95	-9	34,541	-0.03%
2022/04/07	4.9	20.97	11.3	21.05	20.70	-6.4	34,289	-0.02%
2022/04/06	4.3	20.89	25.1	20.94	21.10	-20.8	33,694	-0.06%
2022/04/01	17.2	20.67	17.4	20.40	20.60	-0.2	33,019	0.00%
2022/03/31	11.1	20.46	34.9	20.56	20.50	-23.8	32,491	-0.07%
2022/03/30	5.1	20.15	54.7	20.29	20.15	-49.6	31,703	-0.16%
2022/03/29	0.2	19.98	0	0.00	19.95	0.2	31,327	0.00%
2022/03/28	6.2	19.65	2.2	19.75	19.95	4	31,270	0.01%
2022/03/25	50.1	19.79	5.7	19.85	19.85	44.4	31,246	0.14%
2022/03/24	6.2	20.12	22.2	20.15	20.15	-16.1	30,875	-0.05%
2022/03/23	12.1	20.14	18.2	20.19	20.25	-6.1	30,712	-0.02%
2022/03/22	2.3	19.73	7.5	19.66	19.80	-5.2	30,062	-0.02%
2022/03/21	32.1	19.67	4	19.67	19.65	28.1	29,799	0.09%
2022/03/18	26.4	19.53	2.1	19.55	19.60	24.3	29,812	0.08%
2022/03/17	4.3	19.45	27.3	19.50	19.45	-23	29,442	-0.08%
2022/03/16	20.1	19.10	3	19.18	19.20	17.1	29,204	0.06%
2022/03/15	9.1	18.98	4	18.94	19.00	5.1	29,031	0.02%
2022/03/14	2.6	18.89	2	18.85	18.85	0.6	28,994	0.00%
2022/03/11	4.5	18.88	20	18.90	18.90	-15.5	29,061	-0.05%
2022/03/10	18.9	18.82	16.1	18.99	18.95	2.8	29,074	0.01%
2022/03/09	13.4	18.29	55	18.40	18.30	-41.6	28,602	-0.15%
2022/03/08	74.4	18.33	523.4	18.45	18.25	-449	28,406	-1.58%	大賣/鉅額交易
2022/03/07	117	18.83	21	18.71	18.90	96	27,652	0.35%	大買/
2022/03/04	73.9	19.37	1	19.35	19.35	72.9	27,929	0.26%
2022/03/03	25.2	19.57	1	19.65	19.60	24.2	27,931	0.09%
2022/03/02	5	19.45	0	0.00	19.60	5	28,069	0.02%
2022/03/01	3.1	19.62	3.1	19.60	19.60	0	27,944	0.00%
2022/02/25	54.1	19.38	2	19.38	19.50	52.1	27,627	0.19%
2022/02/24	80.8	19.50	22	19.49	19.50	58.8	26,939	0.22%
2022/02/23	15.4	19.77	0	19.90	19.85	15.4	26,279	0.06%
2022/02/22	107.8	19.78	21.1	19.80	19.85	86.7	26,396	0.33%	大買/
2022/02/21	14.2	19.98	6.2	20.05	20.05	7.9	26,106	0.03%
2022/02/18	32.7	20.11	0	0.00	20.10	32.7	26,459	0.12%
2022/02/17	52	20.20	7	20.21	20.20	45	26,477	0.17%
2022/02/16	26.3	20.15	1	20.20	20.20	25.2	26,411	0.10%
2022/02/15	38.5	20.15	0.1	20.20	20.10	38.4	26,274	0.15%
2022/02/14	6.2	20.11	6	20.08	20.30	0.2	26,109	0.00%
2022/02/11	76.3	20.51	15	20.53	20.55	61.3	25,751	0.24%
2022/02/10	15.1	20.36	10	20.35	20.50	5.1	25,596	0.02%
2022/02/09	21.1	20.40	4	20.46	20.45	17.1	25,426	0.07%
2022/02/08	2.1	20.26	47.2	20.28	20.30	-45.1	25,225	-0.18%
2022/02/07	44	19.86	17.5	19.81	20.10	26.5	24,881	0.11%
2022/01/26	10.7	19.75	71	19.74	19.65	-60.3	24,408	-0.25%
2022/01/25	45.5	19.55	4	19.65	19.70	41.5	24,197	0.17%
2022/01/24	21.7	19.77	20.5	19.80	20.00	1.1	23,764	0.00%
2022/01/21	98	20.02	71.1	20.02	20.15	26.9	23,554	0.11%
2022/01/20	53.2	20.28	14	20.24	20.45	39.2	23,006	0.17%
2022/01/19	24.1	20.63	12	20.64	20.55	12.1	22,785	0.05%
2022/01/18	5.1	20.60	12.9	20.59	20.70	-7.8	22,400	-0.03%
2022/01/17	14.6	20.48	69.3	20.54	20.50	-54.7	22,119	-0.25%
2022/01/14	34.3	20.42	62.2	20.53	20.55	-27.9	21,478	-0.13%
2022/01/13	43.7	20.21	278.1	20.32	20.50	-234.4	20,292	-1.16%	大賣/鉅額交易
2022/01/12	2.1	19.33	62	19.42	19.50	-59.9	18,544	-0.32%
2022/01/11	74.4	19.24	22.7	19.29	19.40	51.7	18,368	0.28%
2022/01/10	24.2	18.90	1.6	18.99	19.05	22.6	18,410	0.12%
2022/01/07	3.1	18.95	11	18.99	18.95	-7.9	18,617	-0.04%
2022/01/06	6.1	18.79	8	18.87	18.85	-1.9	18,353	-0.01%
2022/01/05	1.4	18.77	8.4	18.75	18.75	-7	18,254	-0.04%
2022/01/04	6.2	18.78	2	18.75	18.80	4.2	18,561	0.02%
2022/01/03	2.2	18.83	18.1	18.97	18.85	-15.9	18,623	-0.09%
2021/12/30	3.2	18.93	0	0.00	18.95	3.2	18,824	0.02%
2021/12/29	0.8	18.92	31	18.95	18.95	-30.2	18,923	-0.16%
2021/12/28	0.5	18.85	20.1	18.82	18.90	-19.6	19,040	-0.10%
2021/12/27	26.2	18.75	2.9	18.78	18.75	23.3	19,132	0.12%
2021/12/24	0.5	18.70	6	18.70	18.75	-5.5	19,595	-0.03%
2021/12/23	2	18.60	0	0.00	18.65	2	19,754	0.01%
2021/12/22	2.4	18.59	1	18.60	18.65	1.4	20,014	0.01%
2021/12/21	7.1	18.58	1.5	18.60	18.60	5.6	20,124	0.03%
2021/12/20	22	18.57	1	18.55	18.55	21	20,255	0.10%
2021/12/17	0	0.00	1	18.70	18.75	-1	20,299	0.00%
2021/12/16	10.2	18.59	0	0.00	18.65	10.2	20,334	0.05%
2021/12/15	4.1	18.61	40	18.60	18.65	-35.9	20,917	-0.17%
2021/12/14	13.1	18.65	2	18.60	18.75	11.1	21,365	0.05%
2021/12/13	25.6	18.93	11.2	18.93	18.90	14.3	21,367	0.07%
2021/12/10	5.2	18.98	8	19.01	18.95	-2.8	21,476	-0.01%
2021/12/09	20.1	18.93	4.1	18.93	19.00	16	21,678	0.07%
2021/12/08	4.3	18.80	0	0.00	18.85	4.3	22,132	0.02%
2021/12/07	0.1	18.75	0.5	18.70	18.90	-0.4	22,262	0.00%
2021/12/06	1.1	18.51	11.4	18.61	18.70	-10.3	22,391	-0.05%
2021/12/03	0.4	18.65	2	18.55	18.55	-1.6	22,953	-0.01%
2021/12/02	0.1	18.50	0	0.00	18.60	0.1	24,218	0.00%
2021/12/01	4.1	18.38	26	18.36	18.65	-21.9	25,549	-0.09%
2021/11/30	7.3	18.18	5	18.60	18.60	2.3	26,132	0.01%
2021/11/29	57.6	18.12	0	0.00	18.20	57.6	26,102	0.22%
2021/11/26	56	18.36	2.1	18.35	18.35	53.9	26,820	0.20%
2021/11/25	11.1	18.65	0	0.00	18.70	11.1	27,887	0.04%
2021/11/24	27	18.65	4	18.61	18.60	23	29,311	0.08%
2021/11/23	1.4	18.62	0	0.00	18.60	1.4	30,266	0.00%
2021/11/22	2.1	18.68	0.1	18.80	18.70	2.1	30,460	0.01%
2021/11/19	23.1	18.94	63	19.02	18.95	-39.9	30,665	-0.13%
2021/11/18	10.1	19.29	3.3	19.17	19.30	6.8	31,135	0.02%
2021/11/17	43.3	19.07	63.9	19.17	19.25	-20.6	31,066	-0.07%
2021/11/16	3.3	18.70	32.8	18.68	18.70	-29.5	30,550	-0.10%
2021/11/15	2.1	18.60	15.4	18.59	18.55	-13.3	30,557	-0.04%
2021/11/12	21.3	18.50	6	18.46	18.45	15.3	30,520	0.05%
2021/11/11	11.1	18.40	111	18.39	18.45	-99.9	30,627	-0.33%	大賣/
2021/11/10	0.1	18.34	0	0.00	18.30	0.1	30,857	0.00%
2021/11/09	1.7	18.19	0	18.25	18.30	1.7	30,977	0.01%
2021/11/08	14.2	18.16	1	18.25	18.20	13.2	31,001	0.04%
2021/11/05	6.3	18.22	12	18.11	18.25	-5.7	31,251	-0.02%
2021/11/04	1.1	18.25	1.5	18.20	18.20	-0.4	31,335	0.00%
2021/11/03	17.1	18.11	0	0.00	18.15	17.1	31,384	0.05%
2021/11/02	1.5	18.21	1	18.15	18.15	0.5	31,462	0.00%
2021/11/01	6	18.26	18	18.20	18.25	-12	31,597	-0.04%
2021/10/29	2.2	18.33	1	18.30	18.25	1.2	31,549	0.00%
2021/10/28	0	0.00	3	18.42	18.45	-3	31,507	-0.01%
2021/10/27	12.5	18.38	1.5	18.38	18.40	11	31,612	0.03%
2021/10/26	9.1	18.64	10	18.60	18.55	-0.9	31,619	0.00%
2021/10/25	0.8	18.47	9	18.45	18.60	-8.2	31,803	-0.03%
2021/10/22	10.2	18.45	0	18.50	18.50	10.2	32,298	0.03%
2021/10/21	12	18.46	1.1	18.50	18.50	10.9	33,071	0.03%
2021/10/20	11.4	18.55	3	18.47	18.50	8.4	33,634	0.02%
2021/10/19	7.1	18.73	5	18.60	18.60	2.1	34,067	0.01%
2021/10/18	34.1	18.70	26.3	18.62	18.65	7.8	34,173	0.02%
2021/10/15	20.2	18.20	20.3	18.10	18.20	-0.1	33,764	0.00%
2021/10/14	10.1	17.95	0	0.00	17.90	10.1	33,864	0.03%
2021/10/13	2.3	17.86	5.4	17.91	17.95	-3	34,310	-0.01%
2021/10/12	4.2	17.74	0	0.00	18.00	4.2	34,716	0.01%
2021/10/08	7.1	17.94	0.1	18.00	17.95	7	34,575	0.02%
2021/10/07	14.1	17.97	4.1	18.00	18.00	10	34,696	0.03%
2021/10/06	9.4	17.79	114.1	17.85	17.85	-104.8	34,890	-0.30%	大賣/鉅額交易
2021/10/05	13.2	17.81	15.5	17.82	17.85	-2.3	35,446	-0.01%
2021/10/04	9.2	17.76	6.3	17.79	17.80	2.9	35,833	0.01%
2021/10/01	44.7	17.76	0	0.00	17.75	44.7	35,967	0.12%
2021/09/30	6.1	17.90	0	0.00	18.10	6.1	35,851	0.02%
2021/09/29	29.4	17.95	1.1	17.86	18.00	28.3	36,079	0.08%
2021/09/28	5.1	17.93	3.6	17.97	18.05	1.5	36,072	0.00%
2021/09/27	22.1	18.04	2	18.05	18.00	20.1	36,178	0.06%
2021/09/24	14.1	18.01	6	18.10	18.05	8.1	36,121	0.02%
2021/09/23	6.1	18.00	0	0.00	18.05	6.1	36,116	0.02%
2021/09/22	13.2	17.88	14	17.85	17.90	-0.8	36,082	0.00%
2021/09/17	13.3	18.23	11	18.29	18.20	2.3	35,621	0.01%
2021/09/16	7.1	18.36	4	18.35	18.40	3.1	35,283	0.01%
2021/09/15	1.2	18.45	12.2	18.40	18.35	-11	35,155	-0.03%
2021/09/14	8.7	18.58	23.4	18.60	18.55	-14.7	35,162	-0.04%
2021/09/13	19.1	18.56	6	18.59	18.55	13.1	35,042	0.04%
2021/09/10	10.8	18.22	5	18.20	18.25	5.8	34,858	0.02%
2021/09/09	4.1	17.81	5	17.87	17.95	-0.9	35,149	0.00%
2021/09/08	31.5	17.92	40.1	17.81	17.85	-8.6	34,927	-0.02%
2021/09/07	98.7	18.18	38	18.24	18.10	60.7	34,344	0.18%
2021/09/06	58.3	19.37	169	19.33	19.35	-110.7	33,144	-0.33%	大賣/鉅額交易
2021/09/03	62.1	18.88	84	19.01	19.05	-21.9	31,674	-0.07%
2021/09/02	30.3	18.90	75	18.89	18.85	-44.8	30,881	-0.14%
2021/09/01	21	19.46	116.4	19.35	19.25	-95.4	30,020	-0.32%	大賣/
2021/08/31	36.1	19.24	39.4	19.22	19.35	-3.3	29,352	-0.01%
2021/08/30	45	19.34	117	19.19	19.60	-72	28,246	-0.25%	大賣/
2021/08/27	40	18.39	69	18.31	18.40	-29	26,901	-0.11%
2021/08/26	10.2	17.76	3	17.78	17.85	7.2	26,238	0.03%
2021/08/25	13.1	17.72	87	17.73	17.80	-73.9	26,734	-0.28%
2021/08/24	18.6	17.34	16.5	17.49	17.70	2.1	26,372	0.01%
2021/08/23	12	17.05	110.1	17.09	17.10	-98.1	25,647	-0.38%	大賣/
2021/08/20	3	16.85	105	16.90	16.90	-102	25,614	-0.40%	大賣/鉅額交易
2021/08/19	6.1	16.88	26	16.82	16.90	-19.9	25,986	-0.08%
2021/08/18	7	16.96	1	16.85	17.00	6	25,898	0.02%
2021/08/17	6.5	16.84	6	16.82	16.90	0.5	25,913	0.00%
2021/08/16	14.5	16.79	3.1	16.84	16.80	11.4	25,877	0.04%
2021/08/13	18.2	16.97	7	16.95	16.95	11.2	25,848	0.04%
2021/08/12	2.2	17.10	1	17.15	17.10	1.2	25,990	0.00%
2021/08/11	9.7	17.12	37	17.18	17.10	-27.4	26,137	-0.10%
2021/08/10	7	17.01	15	17.03	17.00	-8	26,273	-0.03%
2021/08/09	12	17.04	5	17.06	17.05	7	26,921	0.03%
2021/08/06	15	17.12	27	17.10	17.10	-12	27,264	-0.04%
2021/08/05	1.7	17.03	9.1	17.04	17.05	-7.4	27,820	-0.03%
2021/08/04	1.3	16.96	23	16.95	17.00	-21.7	29,250	-0.07%
2021/08/03	12.3	16.94	16	16.91	17.00	-3.7	29,885	-0.01%
2021/08/02	8.5	16.96	0	0.00	17.00	8.5	30,565	0.03%
2021/07/30	27	16.96	4	16.95	16.95	23	30,743	0.07%
2021/07/29	18	16.96	10.6	16.96	17.05	7.4	31,030	0.02%
2021/07/28	9.1	16.62	13.1	16.62	16.85	-4	31,290	-0.01%
2021/07/27	44.2	16.83	66.1	16.89	16.75	-21.9	31,684	-0.07%
2021/07/26	46.2	17.38	3	17.40	17.20	43.2	32,480	0.13%
2021/07/23	131.1	17.10	19	17.06	17.15	112.1	31,973	0.35%	大買/鉅額交易
2021/07/22	11.1	16.85	93.6	16.86	16.90	-82.5	31,577	-0.26%
2021/07/21	8	16.59	71	16.60	16.70	-63	31,440	-0.20%
2021/07/20	23	16.61	2	16.70	16.50	21	31,511	0.07%
2021/07/19	34.2	16.71	2.8	16.75	16.80	31.4	31,215	0.10%
2021/07/16	2	16.53	17	16.56	16.60	-15	31,062	-0.05%
2021/07/15	55	16.30	2	16.28	16.25	53	30,758	0.17%
2021/07/14	1	16.30	84.4	16.40	16.30	-83.4	30,726	-0.27%
2021/07/13	275.5	16.34	38	16.35	16.35	237.5	31,238	0.76%	大買/鉅額交易
2021/07/12	91	16.34	8	16.41	16.20	83	31,063	0.27%
2021/07/09	39.7	16.06	10.2	16.06	16.10	29.4	30,499	0.10%
2021/07/08	10	15.90	2.5	15.81	15.90	7.5	30,047	0.02%
2021/07/07	11	15.72	14	15.71	15.75	-3	29,850	-0.01%
2021/07/06	4	15.60	46.2	15.62	15.75	-42.2	29,706	-0.14%
2021/07/05	0	0.00	27	15.45	15.45	-27	29,426	-0.09%
2021/07/02	22.1	15.28	21	15.29	15.30	1.1	29,259	0.00%
2021/07/01	0.1	15.20	4.7	15.25	15.25	-4.7	29,105	-0.02%
2021/06/30	105	15.25	2	15.25	15.25	103	29,054	0.35%	大買/鉅額交易
2021/06/29	8	15.18	0	0.00	15.15	8	28,937	0.03%
2021/06/28	10	15.20	14	15.20	15.20	-4	28,984	-0.01%
2021/06/25	18	15.10	104.4	15.15	15.15	-86.4	28,918	-0.30%	大賣/
2021/06/24	0	0.00	0.1	15.05	15.05	-0.1	28,900	0.00%
2021/06/23	27.2	14.99	6	15.03	15.05	21.2	28,948	0.07%
2021/06/22	12	14.85	0	0.00	14.90	12	28,784	0.04%
2021/06/21	20.1	14.79	16.6	14.76	14.80	3.5	28,549	0.01%
2021/06/18	13.2	14.95	13	14.96	14.90	0.2	28,221	0.00%
2021/06/16	15.8	15.04	1	15.10	15.15	14.8	27,915	0.05%
2021/06/15	11.7	15.06	0	0.00	15.10	11.7	27,789	0.04%
2021/06/11	1	15.10	19	15.10	15.15	-18	27,730	-0.06%
2021/06/10	22	15.06	0	0.00	15.10	22	27,746	0.08%
2021/06/09	91.6	15.13	8.3	15.20	15.15	83.3	27,663	0.30%
2021/06/08	0	0.00	13.1	15.29	15.30	-13.1	27,409	-0.05%
2021/06/07	11	15.06	47.4	15.16	15.20	-36.4	27,247	-0.13%
2021/06/04	12.6	15.20	21	15.20	15.25	-8.4	26,961	-0.03%
2021/06/03	18	15.20	61.1	15.19	15.25	-43.1	27,056	-0.16%
2021/06/02	28.9	15.18	111.2	15.18	15.15	-82.3	26,789	-0.31%	大賣/
2021/06/01	1	14.80	15	14.80	14.85	-14	26,001	-0.05%
2021/05/31	26	14.75	11	14.76	14.80	15	26,079	0.06%
2021/05/28	6	14.67	22.1	14.70	14.70	-16.1	26,043	-0.06%
2021/05/27	21.4	14.53	8.5	14.54	14.50	12.9	25,968	0.05%
2021/05/26	3	14.65	7.1	14.69	14.70	-4.1	25,799	-0.02%
2021/05/25	12.2	14.65	130.3	14.63	14.65	-118.1	25,896	-0.46%	大賣/鉅額交易
2021/05/24	7	14.47	6.8	14.47	14.55	0.2	25,821	0.00%
2021/05/21	20.5	14.55	100.2	14.53	14.60	-79.7	25,834	-0.31%
2021/05/20	5.4	14.21	8	14.30	14.35	-2.7	25,554	-0.01%
2021/05/19	32	14.20	1	14.25	14.25	31	25,374	0.12%
2021/05/18	125	14.19	43	13.98	14.25	82	25,257	0.32%	大買/
2021/05/17	124.2	13.84	38	13.82	13.80	86.2	25,187	0.34%	大買/
2021/05/14	22	14.14	21.4	14.17	14.20	0.6	24,408	0.00%
2021/05/13	42.1	14.10	30	14.15	14.05	12	24,008	0.05%
2021/05/12	69.4	14.28	95	14.36	14.30	-25.6	23,669	-0.11%
2021/05/11	69.7	15.01	21.2	14.95	14.90	48.5	22,174	0.22%
2021/05/10	40.5	15.12	35.4	15.11	15.20	5.1	21,581	0.02%
2021/05/07	8	14.88	26.9	14.90	14.90	-18.9	21,096	-0.09%
2021/05/06	13	14.73	28	14.75	14.80	-15	20,863	-0.07%
2021/05/05	29.3	14.53	48.3	14.58	14.55	-19	20,432	-0.09%
2021/05/04	38.1	14.62	64	14.44	14.45	-25.9	19,962	-0.13%
2021/05/03	86	14.79	138.1	14.90	14.65	-52.1	19,054	-0.27%	大賣/
2021/04/29	2.6	14.05	1	14.10	14.10	1.6	17,556	0.01%
2021/04/28	10	14.10	35.1	14.11	14.15	-25.1	17,532	-0.14%
2021/04/27	0	0.00	20	14.05	14.10	-20	17,796	-0.11%
2021/04/26	16	13.98	30	14.01	14.10	-14	17,606	-0.08%
2021/04/23	1	13.90	1	13.85	13.95	0	17,333	0.00%
2021/04/22	5	13.98	23	13.96	13.95	-18	17,267	-0.10%
2021/04/21	8	13.91	12.5	13.90	13.90	-4.5	16,983	-0.03%
2021/04/20	53.5	13.96	2	13.95	14.05	51.5	16,879	0.31%
2021/04/19	63	13.96	74.2	14.01	14.05	-11.2	16,737	-0.07%
2021/04/16	2	13.55	10	13.65	13.70	-8	16,123	-0.05%
2021/04/15	0	0.00	0	13.55	13.55	0	16,064	0.00%
2021/04/14	112.9	13.40	6.3	13.43	13.50	106.6	15,922	0.67%	大買/鉅額交易
2021/04/13	1	13.45	2.1	13.45	13.40	-1.1	15,840	-0.01%
2021/04/12	13.4	13.35	34	13.38	13.40	-20.6	15,701	-0.13%
2021/04/09	51	13.30	6	13.30	13.30	45	15,537	0.29%
2021/04/08	14	13.33	70	13.35	13.30	-56	15,456	-0.36%
2021/04/07	0.3	13.35	1	13.40	13.40	-0.7	15,631	0.00%
2021/04/06	141.2	13.36	0.2	13.35	13.30	141	15,558	0.91%	大買/鉅額交易
2021/04/01	6	13.35	286	13.35	13.40	-280	15,476	-1.81%	大賣/鉅額交易
2021/03/31	19.1	13.39	8.1	13.35	13.40	11	15,360	0.07%
2021/03/30	9	13.40	2	13.43	13.45	7	15,108	0.05%
2021/03/29	4	13.35	2	13.40	13.40	2	14,953	0.01%
2021/03/26	34	13.34	8	13.30	13.30	26	14,774	0.18%
2021/03/25	57	13.30	1	13.30	13.30	56	14,698	0.38%
2021/03/24	10	13.20	3	13.20	13.20	7	14,722	0.05%
2021/03/23	7	13.20	1.3	13.20	13.20	5.7	14,748	0.04%
2021/03/22	3	13.12	4	13.20	13.20	-1	14,775	-0.01%
2021/03/19	26.4	13.13	0.2	13.16	13.10	26.2	14,780	0.18%
2021/03/18	10	13.20	1	13.20	13.20	9	14,451	0.06%
2021/03/17	15	13.19	5.6	13.25	13.20	9.4	14,523	0.06%
2021/03/16	0	0.00	29	13.30	13.30	-29	14,526	-0.20%
2021/03/12	4	13.23	7.5	13.24	13.25	-3.5	14,765	-0.02%
2021/03/11	8.6	13.25	6	13.26	13.30	2.6	14,942	0.02%
2021/03/10	8	13.24	4	13.25	13.20	4	14,777	0.03%
2021/03/09	0	13.13	5	13.09	13.20	-5	14,648	-0.03%
2021/03/08	2	13.03	4.2	13.08	13.00	-2.2	14,464	-0.02%
2021/03/05	12.1	12.95	0	0.00	13.05	12.1	14,321	0.08%
2021/03/04	40	13.02	0	0.00	13.00	40	14,957	0.27%
2021/03/03	276	13.10	143	13.15	13.10	133	14,898	0.89%	大買/大賣/鉅額交易
2021/03/02	38	12.97	6.6	13.05	12.95	31.4	14,725	0.21%
2021/02/26	54	13.00	1	13.05	12.95	53	14,593	0.36%
2021/02/25	23	13.20	66.9	13.18	13.25	-43.9	14,193	-0.31%
2021/02/24	5.4	13.09	112.3	13.10	13.10	-106.9	14,062	-0.76%	大賣/鉅額交易
2021/02/23	11.2	12.95	10	13.00	13.05	1.2	14,005	0.01%
2021/02/22	26.2	12.91	16.1	12.91	12.90	10.1	13,870	0.07%
2021/02/19	0	0.00	101	12.80	12.90	-101	13,883	-0.73%	大賣/鉅額交易
2021/02/18	3	12.85	33.4	12.90	12.90	-30.4	13,828	-0.22%
2021/02/17	206	12.75	20.2	12.86	12.90	185.8	13,856	1.34%	大買/鉅額交易
2021/02/05	2	12.60	0	12.65	12.70	2	13,528	0.01%
2021/02/04	0	12.60	4	12.55	12.55	-4	13,555	-0.03%
2021/02/03	35	12.54	2.4	12.58	12.55	32.6	13,800	0.24%
2021/02/02	3.2	12.69	2	12.80	12.60	1.2	13,598	0.01%
2021/02/01	9	12.70	5	12.75	12.70	4	13,482	0.03%
2021/01/29	19	12.57	0	0.00	12.50	19	13,397	0.14%
2021/01/28	2	12.65	4	12.65	12.65	-2	13,059	-0.02%
2021/01/27	2.5	12.75	4	12.78	12.70	-1.5	12,875	-0.01%
2021/01/26	6	12.73	4	12.75	12.70	2	12,815	0.02%
2021/01/25	6.6	12.75	3	12.72	12.80	3.6	12,747	0.03%
2021/01/22	4	12.78	6	12.78	12.70	-2	12,781	-0.02%
2021/01/21	4.1	12.80	0	0.00	12.80	4.1	12,643	0.03%
2021/01/20	60	12.93	2	13.00	12.80	58	12,518	0.46%
2021/01/19	0	0.00	2	13.05	13.05	-2	12,108	-0.02%
2021/01/18	3	13.05	3	13.10	13.05	0	12,036	0.00%
2021/01/15	0	0.00	2	13.30	13.15	-2	11,978	-0.02%
2021/01/14	0.5	13.25	53.2	13.25	13.30	-52.8	11,951	-0.44%
2021/01/13	1.3	13.19	270	13.25	13.25	-268.7	11,906	-2.26%	大賣/鉅額交易
2021/01/12	67	13.20	0	0.00	13.20	67	11,791	0.57%
2021/01/11	282.6	13.30	159	13.34	13.35	123.6	11,693	1.06%	大買/大賣/鉅額交易
2021/01/08	0	0.00	10	13.20	13.30	-10	11,528	-0.09%
2021/01/07	34	13.19	17	13.16	13.15	17	11,352	0.15%
2021/01/06	2	13.13	0	0.00	13.15	2	11,319	0.02%
2021/01/05	0	0.00	50.3	13.15	13.20	-50.3	11,178	-0.45%
2021/01/04	4.1	13.18	2	13.20	13.20	2.1	11,161	0.02%
2020/12/31	0	0.00	6	13.21	13.25	-6	11,116	-0.05%
2020/12/30	2	13.10	25.3	13.22	13.25	-23.3	11,043	-0.21%
2020/12/29	1	13.00	3	13.03	13.05	-2	10,802	-0.02%
2020/12/28	2	13.00	11	13.00	13.00	-9	10,776	-0.08%
2020/12/25	1	13.05	0	0.00	13.00	1	10,796	0.01%
2020/12/24	1	13.00	0	0.00	13.05	1	10,897	0.01%
2020/12/23	1.1	13.00	0	0.00	13.00	1.1	10,984	0.01%
2020/12/22	0	0.00	10	13.05	13.05	-10	11,127	-0.09%
2020/12/21	1	13.10	2	13.05	13.15	-1	11,380	-0.01%
2020/12/18	1	13.05	9	13.10	13.10	-8	11,499	-0.07%
2020/12/16	0	0.00	8	13.08	13.10	-8	11,507	-0.07%
2020/12/15	23	12.95	1.1	13.00	12.95	21.9	11,510	0.19%
2020/12/14	1.8	13.10	13.7	13.15	13.05	-12	11,463	-0.10%
2020/12/11	3	13.07	9	13.10	13.15	-6	11,613	-0.05%
2020/12/10	20.6	12.90	11	13.00	12.95	9.6	11,487	0.08%
2020/12/09	33.5	12.93	0	0.00	12.95	33.5	11,395	0.29%
2020/12/08	55	12.99	1	13.00	12.95	54	11,315	0.48%
2020/12/07	30.5	13.19	18.2	13.25	13.20	12.3	11,141	0.11%
2020/12/04	1	13.25	2.9	13.25	13.25	-1.9	11,043	-0.02%
2020/12/03	1	13.25	0.1	13.25	13.25	0.9	11,002	0.01%
2020/12/02	4.5	13.26	7.6	13.21	13.30	-3.1	11,007	-0.03%
2020/12/01	23	13.25	30	13.27	13.30	-7	11,024	-0.06%
2020/11/30	180.9	13.34	5	13.37	13.35	175.9	11,135	1.58%	大買/鉅額交易
2020/11/27	1	13.30	0.5	13.30	13.35	0.5	10,464	0.01%
2020/11/26	14	13.29	0	0.00	13.35	14	10,389	0.13%
2020/11/25	0.9	13.25	1	13.30	13.30	-0.1	10,572	0.00%
2020/11/24	0	0.00	0.1	13.28	13.30	-0.1	10,609	0.00%
2020/11/23	1	13.30	2	13.30	13.35	-1	10,605	-0.01%
2020/11/20	1.7	13.28	0.6	13.25	13.30	1.1	10,541	0.01%
2020/11/19	1	13.30	21	13.30	13.30	-20	10,487	-0.19%
2020/11/18	0	0.00	4	13.30	13.35	-4	10,607	-0.04%
2020/11/17	0.1	13.15	1	13.25	13.30	-0.9	10,950	-0.01%
2020/11/16	10	13.30	11	13.30	13.30	-1	11,260	-0.01%
2020/11/13	1	13.20	0	0.00	13.20	1	11,200	0.01%
2020/11/12	30	13.16	122	13.15	13.20	-92	11,255	-0.82%	大賣/
2020/11/11	13.5	13.25	25	13.32	13.35	-11.5	11,179	-0.10%
2020/11/10	0	0.00	2	13.10	13.20	-2	10,959	-0.02%
2020/11/09	0	0.00	16	13.00	13.05	-16	10,922	-0.15%
2020/11/06	0	0.00	1.8	12.97	13.00	-1.8	11,128	-0.02%
2020/11/05	0	0.00	5	12.90	12.95	-5	11,846	-0.04%
2020/11/04	0	0.00	6	12.85	12.85	-6	12,653	-0.05%
2020/11/02	3.5	12.61	10	12.65	12.70	-6.5	13,904	-0.05%
2020/10/30	3.9	12.64	0	0.00	12.60	3.9	14,527	0.03%
2020/10/29	23.5	12.68	1	12.75	12.65	22.5	14,705	0.15%
2020/10/28	15	12.75	0	0.00	12.85	15	14,760	0.10%
2020/10/27	93	12.76	0	0.00	12.80	93	15,031	0.62%
2020/10/26	0	0.00	1.2	12.86	12.85	-1.2	15,143	-0.01%
2020/10/21	23	12.75	6	12.80	12.70	17	15,885	0.11%
2020/10/20	7	12.80	0	0.00	12.80	7	15,935	0.04%
2020/10/19	1	12.85	0	0.00	12.90	1	16,071	0.01%
2020/10/16	18	12.79	1	12.80	12.75	17	16,156	0.11%
2020/10/15	20	12.75	0	0.00	12.85	20	16,231	0.12%
2020/10/14	2	12.85	6.1	12.90	12.80	-4.1	16,205	-0.03%
2020/10/13	1	12.90	2	12.88	12.90	-1	16,209	-0.01%
2020/10/12	2	12.90	3	12.93	13.00	-1	16,449	-0.01%
2020/10/08	0	0.00	19	12.95	12.95	-19	16,505	-0.12%
2020/10/07	8	12.86	0.1	12.95	12.85	7.9	16,512	0.05%
2020/10/06	77	12.95	0	0.00	12.95	77	16,647	0.46%
2020/10/05	1.4	12.95	0	0.00	12.85	1.4	16,713	0.01%
2020/09/30	2	12.78	1	12.80	12.80	1	16,800	0.01%
2020/09/29	0	0.00	68	12.75	12.80	-68	16,857	-0.40%
2020/09/28	2	12.70	67	12.65	12.75	-65	17,016	-0.38%
2020/09/25	79.3	12.55	3	12.50	12.50	76.3	17,314	0.44%
2020/09/24	21	12.60	0	12.60	12.40	21	17,335	0.12%
2020/09/23	8	12.80	0	0.00	12.75	8	17,165	0.05%
2020/09/22	0	0.00	10	12.90	12.85	-10	17,100	-0.06%
2020/09/21	1	13.00	0.7	13.05	12.95	0.3	17,166	0.00%
2020/09/18	2	13.05	6	13.10	13.10	-4	17,280	-0.02%
2020/09/17	2	13.00	1	13.05	13.05	1	17,237	0.01%
2020/09/16	12	13.09	11.2	13.09	13.15	0.8	17,370	0.00%
2020/09/15	5.1	13.10	5	13.10	13.10	0.1	17,328	0.00%
2020/09/14	3.3	13.09	4	13.10	13.10	-0.7	17,764	0.00%
2020/09/11	0.8	13.15	14.5	13.03	13.10	-13.6	18,017	-0.08%
2020/09/10	7	12.95	8	12.98	13.05	-1	18,090	-0.01%
2020/09/09	11.4	12.96	8.2	12.95	13.00	3.2	18,132	0.02%
2020/09/08	100	13.00	2.2	13.11	13.00	97.8	18,222	0.54%
2020/09/07	6	13.00	1	13.00	13.05	5	18,512	0.03%
2020/09/04	1	12.95	55	13.00	13.00	-54	18,794	-0.29%
2020/09/03	3	13.05	0.2	13.05	13.05	2.8	18,830	0.02%
2020/09/02	4	13.08	0	0.00	13.05	4	18,841	0.02%
2020/09/01	0	0.00	1	13.15	13.15	-1	19,018	-0.01%
2020/08/31	1	13.15	7	13.25	13.25	-6	19,164	-0.03%
2020/08/28	2	13.10	11	13.20	13.15	-9	19,252	-0.05%
2020/08/24	35	13.27	3	13.25	13.15	32	20,724	0.15%
2020/08/21	4	13.28	70	13.37	13.45	-66	20,731	-0.32%
2020/08/20	23	12.97	159	12.98	13.00	-136	20,427	-0.67%	大賣/鉅額交易
2020/08/19	10.1	13.20	81	13.25	13.15	-70.9	20,199	-0.35%
2020/08/18	1	13.15	0	0.00	13.20	1	20,173	0.00%
2020/08/17	82	13.15	24	13.15	13.20	58	20,374	0.28%
2020/08/14	12	13.10	0	0.00	13.15	12	20,490	0.06%
2020/08/13	10	13.10	6	13.17	13.20	4	20,576	0.02%
2020/08/12	24	13.26	37	13.25	13.25	-13	20,564	-0.06%
2020/08/11	102	13.10	27	13.10	13.10	75	20,388	0.37%	大買/
2020/08/10	77	13.87	36	13.87	13.85	41	19,695	0.21%
2020/08/07	4	13.85	16	13.85	13.85	-12	19,168	-0.06%
2020/08/06	101	13.85	52	13.84	13.90	49	18,712	0.26%	大買/
2020/08/05	12	13.68	2	13.60	13.65	10	18,234	0.05%
2020/08/03	12	13.35	0	0.00	13.35	12	17,635	0.07%
2020/07/31	61	13.38	0	0.00	13.35	61	17,674	0.35%
2020/07/30	10	13.40	0	0.00	13.45	10	17,523	0.06%
2020/07/28	17	13.27	0	0.00	13.25	17	17,790	0.10%
2020/07/27	11	13.43	0	0.00	13.35	11	17,993	0.06%
2020/07/24	61	13.54	11	13.45	13.45	50	17,994	0.28%
2020/07/23	7	13.55	0	0.00	13.55	7	18,076	0.04%
2020/07/22	0	0.00	13	13.55	13.60	-13	18,153	-0.07%
2020/07/21	5	13.50	0	0.00	13.50	5	18,151	0.03%
2020/07/20	1.5	13.48	35	13.49	13.45	-33.5	18,233	-0.18%
2020/07/17	0	0.00	0.5	13.50	13.50	-0.5	18,280	0.00%
2020/07/16	1	13.50	5	13.60	13.50	-4	18,613	-0.02%
2020/07/15	1	13.55	0	0.00	13.55	1	18,489	0.01%
2020/07/14	0	0.00	1	13.55	13.55	-1	18,649	-0.01%
2020/07/13	0	0.00	5	13.55	13.60	-5	18,961	-0.03%
2020/07/10	1	13.45	12	13.45	13.55	-11	19,134	-0.06%
2020/07/09	0	0.00	30	13.60	13.55	-30	19,296	-0.16%
2020/07/08	122	13.55	0	0.00	13.60	122	19,481	0.63%	大買/鉅額交易
2020/07/07	31	13.60	133	13.60	13.60	-102	19,531	-0.52%	大賣/鉅額交易
2020/07/06	19	13.61	45	13.56	13.65	-26	19,441	-0.13%
2020/07/03	20	13.46	0.1	13.50	13.50	19.9	19,365	0.10%
2020/07/02	0	0.00	7	13.50	13.45	-7	19,466	-0.04%
2020/07/01	0	0.00	3	13.50	13.50	-3	19,807	-0.02%
2020/06/29	37	13.34	0	0.00	13.30	37	20,145	0.18%
2020/06/24	0.4	13.50	0	13.50	13.55	0.3	20,258	0.00%
2020/06/23	5	13.46	2	13.50	13.50	3	20,667	0.01%
2020/06/22	0	0.00	70	13.36	13.40	-70	20,880	-0.34%
2020/06/19	14	13.36	60	13.40	13.20	-46	21,470	-0.21%
2020/06/18	5	13.39	0	0.00	13.35	5	21,604	0.02%
2020/06/17	3	13.45	4.3	13.57	13.60	-1.3	21,816	-0.01%
2020/06/16	5	13.35	2	13.35	13.50	3	23,010	0.01%
2020/06/15	50.4	13.15	0	0.00	13.20	50.4	24,374	0.21%
2020/06/12	212	13.20	3	13.05	13.20	209	25,158	0.83%	大買/鉅額交易
2020/06/11	15	13.59	121	13.45	13.40	-106	25,695	-0.41%	大賣/鉅額交易
2020/06/10	5.9	13.61	6	13.65	13.70	-0.1	26,204	0.00%
2020/06/09	7	13.55	66	13.54	13.50	-59	27,071	-0.22%
2020/06/08	31	13.45	27.1	13.56	13.60	3.9	27,772	0.01%
2020/06/05	15.6	13.46	3	13.45	13.40	12.6	27,939	0.05%
2020/06/04	89	13.50	30.6	13.47	13.55	58.4	28,337	0.21%
2020/06/03	22.1	13.49	8	13.55	13.60	14.1	28,680	0.05%
2020/06/02	3	13.33	6	13.31	13.30	-3	28,691	-0.01%
2020/06/01	4	13.25	3	13.27	13.20	1	28,555	0.00%
2020/05/29	0	0.00	12	12.95	13.00	-12	28,509	-0.04%
2020/05/28	10	12.65	5	12.68	12.70	5	28,082	0.02%
2020/05/27	1	12.70	5.1	12.65	12.65	-4.1	28,443	-0.01%
2020/05/26	0	0.00	48.7	12.69	12.70	-48.7	28,615	-0.17%
2020/05/25	5.6	12.45	27	12.54	12.50	-21.4	28,655	-0.07%
2020/05/22	20	12.51	26	12.50	12.50	-6	28,785	-0.02%
2020/05/21	2	12.60	23	12.63	12.65	-21	28,632	-0.07%
2020/05/20	0	0.00	9	12.65	12.65	-9	28,628	-0.03%
2020/05/19	26.5	12.61	15	12.62	12.65	11.5	28,739	0.04%
2020/05/18	1	12.40	27	12.41	12.45	-26	28,885	-0.09%
2020/05/15	4.6	12.36	29	12.36	12.35	-24.4	28,915	-0.08%
2020/05/14	29	12.31	3	12.30	12.30	26	28,941	0.09%
2020/05/13	37	12.43	0.1	12.55	12.45	36.9	28,667	0.13%
2020/05/12	15	12.50	0	0.00	12.45	15	28,707	0.05%
2020/05/11	115.9	12.51	8	12.64	12.60	107.9	28,559	0.38%	大買/鉅額交易
2020/05/07	14	12.29	60	12.25	12.30	-46	28,517	-0.16%
2020/05/06	11.7	12.30	0	0.00	12.25	11.7	28,544	0.04%
2020/05/05	28	12.30	2	12.35	12.30	26	28,519	0.09%
2020/05/04	301	12.25	18	12.26	12.25	283	28,524	0.99%	大買/鉅額交易
2020/04/30	83	12.60	16	12.69	12.75	67	28,288	0.24%
2020/04/29	12	12.29	15	12.35	12.35	-3	28,319	-0.01%
2020/04/28	32.6	12.05	3	12.08	12.05	29.6	28,403	0.10%
2020/04/27	9	12.00	3.1	12.00	12.00	5.9	29,104	0.02%
2020/04/24	4.7	11.74	0	0.00	11.70	4.7	29,249	0.02%
2020/04/23	59	11.76	316.8	11.80	11.80	-257.8	29,311	-0.88%	大賣/鉅額交易
2020/04/22	69	11.79	0	0.00	11.85	69	29,305	0.24%
2020/04/21	17	11.88	0	0.00	11.75	17	29,380	0.06%
2020/04/20	32.5	12.20	0	0.00	12.20	32.5	29,082	0.11%
2020/04/17	17	12.36	13	12.35	12.25	4	29,055	0.01%
2020/04/16	7.7	12.13	9	12.21	12.25	-1.3	28,844	0.00%
2020/04/15	12	12.31	2	12.40	12.40	10	28,574	0.03%
2020/04/14	16	12.13	0	0.00	12.20	16	28,344	0.06%
2020/04/13	16	11.97	0	0.00	12.00	16	28,111	0.06%
2020/04/10	10	12.20	22	12.10	12.25	-12	27,918	-0.04%
2020/04/09	2	11.85	6	11.87	11.95	-4	27,818	-0.01%
2020/04/08	5	11.80	4	11.85	11.80	1	27,779	0.00%
2020/04/07	1	11.70	2	11.90	11.70	-1	27,564	0.00%
2020/04/06	8.7	11.62	32.4	11.66	11.70	-23.7	27,415	-0.09%
2020/04/01	2	11.60	3	11.70	11.60	-1	27,004	0.00%
2020/03/31	17	11.84	52	12.00	11.70	-35	26,772	-0.13%
2020/03/30	29	11.48	26	11.63	11.80	3	26,379	0.01%
2020/03/27	12	11.81	72	11.85	11.85	-60	26,118	-0.23%
2020/03/26	103	11.70	0	0.00	11.60	103	25,688	0.40%	大買/鉅額交易
2020/03/25	16.7	11.84	16	11.63	11.70	0.7	25,584	0.00%
2020/03/24	9	11.04	34	11.05	11.05	-25	25,066	-0.10%
2020/03/23	42	10.48	52	10.54	10.50	-10	24,761	-0.04%
2020/03/20	101	10.74	45.2	10.69	10.85	55.8	24,406	0.23%
2020/03/19	97	10.33	7	10.30	10.30	90	23,266	0.39%
2020/03/18	52	11.63	52	11.60	11.40	0	21,943	0.00%
2020/03/17	16	12.01	0	0.00	11.95	16	21,157	0.08%
2020/03/16	15	12.75	37	12.70	12.55	-22	20,307	-0.11%
2020/03/13	51.4	12.61	2	13.00	13.15	49.4	19,496	0.25%
2020/03/12	31	13.65	19	13.59	13.50	12	18,503	0.06%
2020/03/11	0	0.00	3	13.90	13.90	-3	17,683	-0.02%
2020/03/10	11	13.87	39.8	13.77	13.95	-28.8	17,321	-0.17%
2020/03/09	50	13.89	2	13.90	13.85	48	16,788	0.29%
2020/03/06	27	14.08	0.2	14.15	14.05	26.8	16,194	0.17%
2020/03/05	1.4	14.20	0.4	14.20	14.20	0.9	15,879	0.01%
2020/03/04	1	14.10	0	0.00	14.20	1	15,929	0.01%
2020/03/03	1	14.15	2	14.15	14.20	-1	15,689	-0.01%
2020/03/02	26	14.01	13	14.01	14.00	13	15,503	0.08%
2020/02/27	15	14.28	0	0.00	14.20	15	15,577	0.10%
2020/02/26	0	0.00	3	14.32	14.35	-3	15,332	-0.02%
2020/02/25	3.3	14.36	0	0.00	14.35	3.3	15,157	0.02%
2020/02/24	0	0.00	9	14.48	14.45	-9	15,048	-0.06%
2020/02/21	1.7	14.60	1.9	14.63	14.60	-0.2	14,991	0.00%
2020/02/20	5	14.65	10	14.65	14.65	-5	14,871	-0.03%
2020/02/19	7	14.64	7	14.60	14.65	0	14,645	0.00%
2020/02/18	3	14.55	0	0.00	14.50	3	14,435	0.02%
2020/02/17	0.3	14.50	0	0.00	14.50	0.3	14,373	0.00%
2020/02/14	1	14.45	12.3	14.45	14.45	-11.3	14,368	-0.08%
2020/02/13	5	14.47	3	14.50	14.45	2	14,413	0.01%
2020/02/11	0.4	14.45	7	14.46	14.40	-6.6	14,590	-0.04%
2020/02/10	2	14.15	5	14.28	14.35	-3	14,840	-0.02%
2020/02/07	4	14.34	1	14.40	14.30	3	14,858	0.02%
2020/02/06	2	14.38	47.1	14.40	14.45	-45.1	14,881	-0.30%
2020/02/05	0.3	14.40	0	0.00	14.35	0.3	14,931	0.00%
2020/02/04	1.5	14.28	3	14.23	14.35	-1.5	14,877	-0.01%
2020/02/03	12	13.93	132	14.02	14.15	-120	15,126	-0.79%	大賣/鉅額交易
2020/01/31	22	14.23	0	0.00	14.15	22	14,723	0.15%
2020/01/30	45	14.25	8	14.30	14.10	37	14,635	0.25%
2020/01/20	3	14.80	3	14.80	14.70	0	13,737	0.00%
2020/01/17	6	14.65	11	14.65	14.65	-5	13,432	-0.04%
2020/01/16	2	14.55	1	14.50	14.60	1	13,323	0.01%
2020/01/15	2.3	14.51	0.5	14.55	14.55	1.8	13,176	0.01%
2020/01/14	9	14.55	5	14.55	14.50	4	13,076	0.03%
2020/01/13	2	14.50	8	14.51	14.55	-6	12,993	-0.05%
2020/01/10	1	14.40	3	14.42	14.45	-2	12,926	-0.02%
2020/01/09	1.8	14.35	10	14.35	14.35	-8.2	12,902	-0.06%
2020/01/08	6	14.30	0	0.00	14.30	6	12,861	0.05%
2020/01/07	5	14.38	0	14.40	14.40	5	12,794	0.04%
2020/01/06	3	14.40	13	14.42	14.40	-10	12,827	-0.08%
2020/01/03	10.3	14.53	0	0.00	14.55	10.3	12,816	0.08%
2020/01/02	3	14.50	0	0.00	14.55	3	12,789	0.02%
2019/12/31	1	14.50	0	0.00	14.50	1	12,740	0.01%
2019/12/27	0	0.00	3	14.55	14.60	-3	12,724	-0.02%
2019/12/26	0	0.00	1	14.55	14.55	-1	12,786	-0.01%
2019/12/25	0.3	14.50	0	0.00	14.55	0.3	12,927	0.00%
2019/12/24	2	14.55	0	0.00	14.50	2	12,963	0.02%
2019/12/23	0	0.00	42.1	14.55	14.60	-42.1	12,964	-0.32%
2019/12/20	0	0.00	9.2	14.61	14.55	-9.2	13,018	-0.07%
2019/12/19	26	14.54	0	0.00	14.60	26	12,793	0.20%
2019/12/18	2	14.45	13	14.50	14.55	-11	12,683	-0.09%
2019/12/17	0	0.00	7.3	14.45	14.50	-7.3	12,701	-0.06%
2019/12/16	6	14.40	20	14.40	14.45	-14	12,699	-0.11%
2019/12/13	1.1	14.35	0	0.00	14.40	1.1	12,764	0.01%
2019/12/12	10.2	14.30	0	0.00	14.30	10.2	12,838	0.08%
2019/12/11	1	14.30	0	0.00	14.30	1	12,824	0.01%
2019/12/10	2	14.28	0	0.00	14.30	2	12,974	0.02%
2019/12/09	2	14.28	1	14.30	14.30	1	13,107	0.01%
2019/12/06	8	14.28	0.4	14.35	14.25	7.6	13,358	0.06%
2019/12/05	0.3	14.35	21	14.30	14.35	-20.7	13,513	-0.15%
2019/12/03	0	0.00	10	14.30	14.35	-10	13,785	-0.07%
2019/12/02	5	14.22	0	14.30	14.30	5	13,806	0.04%
2019/11/29	30	14.35	18	14.30	14.25	12	13,881	0.09%
2019/11/28	14	14.38	20	14.40	14.35	-6	14,005	-0.04%
2019/11/27	2	14.40	0	0.00	14.45	2	14,641	0.01%
2019/11/26	2	14.40	20	14.44	14.40	-18	15,293	-0.12%
2019/11/25	1.9	14.35	0	0.00	14.40	1.9	14,698	0.01%
2019/11/22	0	0.00	4	14.30	14.30	-4	15,006	-0.03%
2019/11/21	49	14.25	3	14.30	14.25	46	15,087	0.30%
2019/11/19	0.6	14.40	0	0.00	14.40	0.6	14,983	0.00%
2019/11/18	1	14.30	1.8	14.40	14.40	-0.8	15,048	-0.01%
2019/11/15	8.3	14.40	0	0.00	14.30	8.3	15,055	0.06%
2019/11/14	0	0.00	2	14.30	14.30	-2	15,054	-0.01%
2019/11/13	2	14.30	47.5	14.35	14.30	-45.5	15,230	-0.30%
2019/11/11	1	14.35	3	14.35	14.35	-2	15,285	-0.01%
2019/11/08	2	14.45	1	14.50	14.50	1	15,255	0.01%
2019/11/07	6	14.52	20.6	14.50	14.45	-14.6	15,590	-0.09%
2019/11/06	5	14.40	27.1	14.42	14.45	-22.1	15,762	-0.14%
2019/11/05	1	14.30	66	14.38	14.40	-65	15,751	-0.41%
2019/11/04	2	14.25	36	14.25	14.30	-34	15,825	-0.21%
2019/11/01	1	14.15	0	0.00	14.20	1	15,845	0.01%
2019/10/31	22	14.30	5	14.21	14.15	17	16,057	0.11%
2019/10/30	1	14.05	0	0.00	14.10	1	15,777	0.01%
2019/10/29	0	0.00	5	14.05	14.05	-5	16,051	-0.03%
2019/10/28	0.4	14.00	5	14.00	14.00	-4.6	15,893	-0.03%
2019/10/25	1	13.95	0.4	14.00	14.00	0.6	15,945	0.00%
2019/10/24	3	13.95	20	13.95	14.00	-17	15,989	-0.11%
2019/10/22	0	0.00	0.5	14.00	14.00	-0.5	16,269	0.00%
2019/10/21	0	0.00	15	13.90	13.95	-15	16,419	-0.09%
2019/10/18	10	13.90	16	13.95	13.95	-6	16,510	-0.04%
2019/10/17	0	0.00	3	13.95	13.95	-3	16,648	-0.02%
2019/10/16	2	13.90	4	13.90	13.95	-2	16,815	-0.01%
2019/10/14	1	13.85	3.9	13.90	13.90	-2.9	17,143	-0.02%
2019/10/09	2	13.80	3	13.80	13.75	-1	17,196	-0.01%
2019/10/07	7	13.80	0	0.00	13.80	7	17,448	0.04%
2019/10/04	5	13.75	16	13.80	13.75	-11	17,457	-0.06%
2019/10/03	0.2	13.90	5	13.80	13.80	-4.8	17,488	-0.03%
2019/10/02	20	13.95	1	13.95	13.90	19	17,541	0.11%
2019/10/01	0	0.00	6	14.00	14.00	-6	17,436	-0.03%
2019/09/27	3	13.88	3	13.95	13.85	0	17,350	0.00%
2019/09/26	2	13.95	14	14.00	13.95	-12	17,368	-0.07%
2019/09/25	3.4	13.91	0	0.00	13.95	3.4	17,395	0.02%
2019/09/24	1	13.95	4	14.00	14.05	-3	17,400	-0.02%
2019/09/20	0	0.00	20	14.10	14.10	-20	17,518	-0.11%
2019/09/19	3	14.05	0.5	14.10	14.10	2.5	17,310	0.01%
2019/09/18	1.9	14.07	0.2	14.10	14.10	1.7	17,236	0.01%
2019/09/17	5	13.90	23.2	13.97	14.00	-18.2	17,057	-0.11%
2019/09/16	14	13.85	27	13.86	13.85	-13	17,059	-0.08%
2019/09/12	1	13.85	1.5	13.92	13.85	-0.5	17,050	0.00%
2019/09/11	12	13.85	13.4	13.86	13.90	-1.4	17,071	-0.01%
2019/09/10	17	13.85	12	13.82	13.90	5	17,039	0.03%
2019/09/09	20.3	13.80	5	13.80	13.80	15.3	16,822	0.09%
2019/09/06	5	13.69	1	13.75	13.75	4	16,748	0.02%
2019/09/05	25	13.60	3	13.60	13.65	22	16,697	0.13%
2019/09/04	5	13.50	0	0.00	13.50	5	16,807	0.03%
2019/09/03	11	13.55	0.3	13.55	13.45	10.7	16,973	0.06%
2019/09/02	2	13.40	0	0.00	13.45	2	17,144	0.01%
2019/08/30	14.4	13.37	0	13.45	13.40	14.3	17,252	0.08%
2019/08/29	51	13.37	0.6	13.45	13.35	50.4	16,717	0.30%
2019/08/28	27	13.51	0	0.00	13.50	27	16,111	0.17%
2019/08/27	4	13.55	0	0.00	13.45	4	16,227	0.02%
2019/08/26	2.4	13.54	0	0.00	13.50	2.4	16,116	0.01%
2019/08/23	2.7	13.64	0	0.00	13.65	2.7	16,094	0.02%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	10	13.61	70.9	13.65	13.65	-60.9	17,472	-0.35%
2019/08/20	16	13.65	0	0.00	13.65	16	17,581	0.09%
2019/08/19	6	13.65	1.1	13.66	13.65	4.9	17,732	0.03%
2019/08/16	12	13.55	36	13.61	13.55	-24	17,708	-0.14%
2019/08/15	23	13.50	0	0.00	13.50	23	17,571	0.13%
2019/08/14	6	13.70	35	13.70	13.65	-29	17,700	-0.16%
2019/08/13	19	13.64	19.1	13.62	13.60	-0.1	17,669	0.00%
2019/08/12	45	13.69	67	13.60	13.70	-22	17,584	-0.13%
2019/08/08	65	14.29	84	14.26	14.30	-19	17,240	-0.11%
2019/08/07	1	14.25	0	0.00	14.35	1	16,817	0.01%
2019/08/06	27	14.16	80	14.25	14.35	-53	16,932	-0.31%
2019/08/05	0	0.00	37	14.36	14.35	-37	16,796	-0.22%
2019/08/02	8	14.30	10	14.25	14.25	-2	16,717	-0.01%
2019/08/01	22	14.52	11	14.54	14.45	11	16,650	0.07%
2019/07/31	0	0.00	7	14.65	14.60	-7	16,544	-0.04%
2019/07/26	2	14.68	30	14.70	14.65	-28	16,678	-0.17%
2019/07/25	0	0.00	8.1	14.69	14.75	-8.1	16,853	-0.05%
2019/07/24	4	14.56	0	0.00	14.55	4	16,819	0.02%
2019/07/23	1	14.65	68	14.79	14.65	-67	17,011	-0.39%
2019/07/22	0	0.00	3	14.80	14.75	-3	17,563	-0.02%
2019/07/19	2	14.75	35	14.70	14.70	-33	17,729	-0.19%
2019/07/18	0	0.00	3	14.65	14.65	-3	17,732	-0.02%
2019/07/17	0	0.00	26	14.60	14.65	-26	17,651	-0.15%
2019/07/16	2	14.60	4	14.60	14.55	-2	17,741	-0.01%
2019/07/12	26	14.62	33	14.62	14.55	-7	17,662	-0.04%
2019/07/11	0	0.00	16	14.50	14.50	-16	17,487	-0.09%
2019/07/10	2	14.35	5.5	14.35	14.40	-3.5	17,438	-0.02%
2019/07/09	8	14.36	0	0.00	14.40	8	17,517	0.05%
2019/07/08	0	0.00	2	14.35	14.40	-2	17,633	-0.01%
2019/07/04	1.6	14.30	9	14.25	14.35	-7.4	17,888	-0.04%
2019/07/03	0	0.00	0.5	14.30	14.30	-0.5	17,897	0.00%
2019/07/02	11	14.30	0	0.00	14.25	11	17,951	0.06%
2019/07/01	2	14.30	0	0.00	14.30	2	17,976	0.01%
2019/06/28	2	14.38	0	0.00	14.30	2	17,897	0.01%
2019/06/27	2	14.30	16	14.30	14.30	-14	17,996	-0.08%
2019/06/25	0.3	14.35	0	0.00	14.35	0.3	18,010	0.00%
2019/06/24	2	14.30	3	14.35	14.35	-1	18,085	-0.01%
2019/06/21	5	14.35	3	14.35	14.35	2	18,238	0.01%
2019/06/19	2	14.20	4	14.30	14.30	-2	18,669	-0.01%
2019/06/18	1	14.10	0	0.00	14.20	1	18,541	0.01%
2019/06/14	33.1	14.18	9	14.16	14.15	24.1	18,893	0.13%
2019/06/12	2	14.05	0	0.00	14.05	2	18,976	0.01%
2019/06/11	1	14.25	29	14.26	14.15	-28	18,809	-0.15%
2019/06/10	20	14.30	10	14.30	14.30	10	18,748	0.05%
2019/06/06	28.5	14.27	3	14.27	14.25	25.5	18,749	0.14%
2019/06/05	10	14.18	11	14.15	14.20	-1	19,513	-0.01%
2019/06/04	0	0.00	2	14.20	14.10	-2	19,525	-0.01%
2019/06/03	1	14.05	0	0.00	14.15	1	19,528	0.01%
2019/05/31	6	14.06	6	14.10	14.10	0	19,408	0.00%
2019/05/30	2	13.95	0	0.00	14.00	2	19,139	0.01%
2019/05/29	12	13.99	0	0.00	13.90	12	19,364	0.06%
2019/05/28	10	13.90	19	14.10	13.90	-9	19,593	-0.05%
2019/05/27	0.4	14.10	55.1	14.06	14.10	-54.8	18,394	-0.30%
2019/05/24	3.4	14.00	22.5	13.95	14.00	-19.1	18,252	-0.10%
2019/05/23	10	13.88	0	0.00	13.95	10	18,161	0.06%
2019/05/22	4	13.90	0	0.00	13.85	4	18,265	0.02%
2019/05/21	4	13.95	6	13.95	14.00	-2	18,406	-0.01%
2019/05/20	1	13.85	0	0.00	13.85	1	18,269	0.01%
2019/05/17	12	13.75	0	0.00	13.75	12	18,335	0.07%
2019/05/16	7	13.74	0	0.00	13.70	7	18,410	0.04%
2019/05/15	2	13.80	3	13.85	13.75	-1	18,301	-0.01%
2019/05/14	76	13.77	0	0.00	13.75	76	18,286	0.42%
2019/05/13	11	13.85	0	0.00	13.85	11	18,111	0.06%
2019/05/10	3	13.90	4	13.90	13.85	-1	18,186	-0.01%
2019/05/09	14	13.85	0	0.00	13.85	14	18,350	0.08%
2019/05/08	19	13.94	2	14.00	14.05	17	18,217	0.09%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	29	13.89	9	13.87	13.85	20	18,278	0.11%
2019/05/03	5	13.97	0	0.00	14.00	5	18,092	0.03%
2019/05/02	0	0.00	14	14.10	14.10	-14	17,827	-0.08%
2019/04/30	12	14.01	0	0.00	14.00	12	17,854	0.07%
2019/04/29	21.8	13.89	159	13.95	14.00	-137.2	17,960	-0.76%	大賣/鉅額交易
2019/04/26	67	13.85	2	13.83	13.90	65	17,634	0.37%
2019/04/25	8.4	14.13	20	14.20	14.10	-11.6	16,934	-0.07%
2019/04/24	13	14.20	0	0.00	14.20	13	16,893	0.08%
2019/04/22	40	14.14	0	0.00	14.10	40	16,841	0.24%
2019/04/19	1	14.20	4	14.23	14.25	-3	16,670	-0.02%
2019/04/18	11	14.20	0.2	14.20	14.20	10.8	16,873	0.06%
2019/04/17	8	14.20	0	0.00	14.20	8	16,974	0.05%
2019/04/16	2	14.20	15	14.20	14.20	-13	16,985	-0.08%
2019/04/15	3	14.23	0	0.00	14.20	3	17,120	0.02%
2019/04/12	2	14.20	0.6	14.25	14.20	1.4	17,108	0.01%
2019/04/11	1	14.25	0	0.00	14.25	1	16,935	0.01%
2019/04/10	18	14.20	0	0.00	14.25	18	16,894	0.11%
2019/04/09	21	14.20	55	14.25	14.25	-34	16,839	-0.20%
2019/04/08	0	0.00	2	14.20	14.15	-2	16,866	-0.01%
2019/04/03	13	14.09	4	14.10	14.10	9	16,981	0.05%
2019/04/01	102	14.10	5	14.10	14.00	97	17,226	0.56%	大買/
2019/03/29	5	14.00	20	14.05	14.05	-15	17,144	-0.09%
2019/03/28	2	13.95	0.5	13.95	13.95	1.5	17,027	0.01%
2019/03/27	57	13.95	0.5	14.00	13.95	56.6	17,111	0.33%
2019/03/26	0.4	14.00	20	14.00	14.00	-19.7	17,109	-0.12%
2019/03/25	29	13.78	13	13.78	13.85	16	17,336	0.09%
2019/03/22	48	13.93	2	13.90	13.85	46	17,093	0.27%
2019/03/21	5	13.99	5	13.95	14.00	0	16,710	0.00%
2019/03/20	3	13.95	2	13.95	14.00	1	16,833	0.01%
2019/03/19	41	14.03	10.1	14.00	14.00	30.9	16,689	0.19%
2019/03/18	49	13.90	0	0.00	13.90	49	16,585	0.30%
2019/03/15	5	13.80	0	0.00	13.85	5	16,712	0.03%
2019/03/14	32	13.78	0	0.00	13.75	32	16,591	0.19%
2019/03/13	0	0.00	4	13.75	13.75	-4	16,703	-0.02%
2019/03/12	1	13.70	4	13.75	13.75	-3	16,757	-0.02%
2019/03/11	115	13.69	1	13.85	13.65	114.1	16,589	0.69%	大買/鉅額交易
2019/03/08	9	13.85	0	0.00	13.85	9	15,595	0.06%
2019/03/07	5	13.95	0	0.00	13.95	5	15,702	0.03%
2019/03/06	2	13.90	2	13.95	14.00	0	15,935	0.00%
2019/03/05	3	13.90	0	0.00	13.90	3	16,045	0.02%
2019/03/04	41	13.85	0	0.00	13.95	41	16,225	0.25%
2019/02/27	1	13.90	5	13.90	13.95	-4	16,183	-0.02%
2019/02/26	15	13.95	0	0.00	13.95	15	16,222	0.09%
2019/02/25	0.4	14.00	0	0.00	14.00	0.4	16,290	0.00%
2019/02/22	0	0.00	10	13.95	13.95	-10	16,398	-0.06%
2019/02/21	4	13.88	0	0.00	13.90	4	16,512	0.02%
2019/02/20	4	13.80	4	13.90	13.90	0	16,535	0.00%
2019/02/19	4	13.80	3.1	13.82	13.80	0.9	16,462	0.01%
2019/02/18	2	13.75	20	13.75	13.80	-18	16,430	-0.11%
2019/02/15	1.9	13.72	3	13.70	13.70	-1.1	16,537	-0.01%
2019/02/14	10	13.65	0	0.00	13.65	10	16,621	0.06%
2019/02/13	9	13.64	2	13.60	13.60	7	16,717	0.04%
2019/02/12	10	13.63	2	13.63	13.65	8	16,829	0.05%
2019/02/11	2	13.65	10	13.64	13.65	-8	16,800	-0.05%
2019/01/30	3	13.55	21	13.56	13.60	-18	16,820	-0.11%
2019/01/29	0	0.00	1	13.40	13.50	-1	16,733	-0.01%
2019/01/28	3	13.50	0	0.00	13.45	3	16,754	0.02%
2019/01/25	1.4	13.42	0	0.00	13.45	1.4	16,700	0.01%
2019/01/24	41	13.31	0	0.00	13.30	41	16,586	0.25%
2019/01/23	13	13.28	3	13.38	13.40	10	16,684	0.06%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/21	46	13.34	0	0.00	13.30	46	16,457	0.28%
2019/01/18	5	13.40	0.8	13.40	13.40	4.2	16,398	0.03%
2019/01/17	2	13.30	0	0.00	13.35	2	16,659	0.01%
2019/01/16	9	13.31	5	13.30	13.30	4	16,779	0.02%
2019/01/15	0	0.00	5	13.45	13.45	-5	16,635	-0.03%
2019/01/14	4	13.31	4	13.31	13.35	0	16,573	0.00%
2019/01/11	5	13.22	0	0.00	13.30	5	16,769	0.03%
2019/01/10	38.3	13.24	23.5	13.26	13.35	14.8	16,581	0.09%
2019/01/09	40	13.45	0	0.00	13.45	40	16,565	0.24%
2019/01/08	10	13.25	0	0.00	13.25	10	16,487	0.06%
2019/01/07	4.2	13.17	2	13.30	13.35	2.2	16,653	0.01%
2019/01/04	2	13.00	3	13.05	13.00	-1	16,888	-0.01%
2019/01/03	3	13.10	3	13.10	13.10	0	17,612	0.00%
2019/01/02	20	13.06	1	13.05	13.10	19	17,693	0.11%
2018/12/28	4	13.10	100	13.05	13.05	-96	17,671	-0.54%
2018/12/27	2	13.05	22	13.10	13.10	-20	17,784	-0.11%
2018/12/26	14.5	13.00	0	0.00	12.95	14.5	17,890	0.08%
2018/12/25	80	13.05	0	0.00	13.05	80	17,653	0.45%
2018/12/24	4	13.15	0	0.00	13.20	4	17,542	0.02%
2018/12/22	14	13.21	0	0.00	13.20	14	17,548	0.08%
2018/12/21	2.2	13.21	21	13.25	13.25	-18.8	17,596	-0.11%
2018/12/20	8	13.25	0	0.00	13.25	8	17,717	0.05%
2018/12/19	3	13.33	1	13.30	13.35	2	17,629	0.01%
2018/12/18	20	13.27	0	0.00	13.25	20	17,601	0.11%
2018/12/17	3	13.43	0	0.00	13.35	3	17,599	0.02%
2018/12/14	11	13.40	0	0.00	13.45	11	17,740	0.06%
2018/12/13	7	13.42	0	0.00	13.45	7	17,757	0.04%
2018/12/12	3	13.40	1	13.40	13.40	2	17,610	0.01%
2018/12/11	1	13.35	30	13.40	13.35	-29	17,482	-0.17%
2018/12/10	21	13.38	0	0.00	13.35	21	17,429	0.12%
2018/12/07	1	13.50	0	0.00	13.50	1	17,192	0.01%
2018/12/06	19	13.45	0	0.00	13.45	19	17,179	0.11%
2018/12/05	25	13.52	0	0.00	13.55	25	17,221	0.15%
2018/12/04	2	13.60	0	0.00	13.65	2	17,242	0.01%
2018/12/03	1	13.60	0	0.00	13.65	1	17,463	0.01%
2018/11/30	6	13.55	0	0.00	13.55	6	17,444	0.03%
2018/11/29	5	13.62	0	0.00	13.50	5	17,363	0.03%
2018/11/28	1	13.50	0	0.00	13.55	1	17,095	0.01%
2018/11/27	13	13.49	0	0.00	13.45	13	16,987	0.08%
2018/11/26	12.6	13.51	0	0.00	13.50	12.6	17,020	0.07%
2018/11/23	7	13.51	0	0.00	13.50	7	16,853	0.04%
2018/11/22	13	13.61	0	0.00	13.60	13	16,676	0.08%
2018/11/21	1	13.70	1	13.75	13.70	0	16,535	0.00%
2018/11/20	13.5	13.81	0	0.00	13.75	13.5	16,426	0.08%
2018/11/19	0	0.00	20	13.95	13.95	-20	16,773	-0.12%
2018/11/16	0	0.00	3	13.85	13.90	-3	17,274	-0.02%
2018/11/15	3	13.75	0	0.00	13.80	3	18,376	0.02%
2018/11/14	2	13.85	0.1	13.85	13.80	1.9	19,334	0.01%
2018/11/13	7	13.69	0	0.00	13.75	7	19,703	0.04%
2018/11/12	2	13.80	5	13.80	13.80	-3	19,713	-0.02%
2018/11/09	5	13.91	5	13.90	13.95	0	19,946	0.00%
2018/11/08	1	14.00	31	14.00	14.05	-30	20,046	-0.15%
2018/11/07	3	13.87	2	13.95	13.95	1	20,139	0.00%
2018/11/06	7	13.86	2	13.90	13.85	5	20,262	0.02%
2018/11/05	1	13.70	1	13.80	13.85	0	20,550	0.00%
2018/11/02	12.5	13.67	1	13.75	13.75	11.5	20,877	0.06%
2018/11/01	3	13.68	0	0.00	13.70	3	21,114	0.01%
2018/10/31	5	13.71	15.3	13.71	13.75	-10.3	21,296	-0.05%
2018/10/30	2	13.38	0	0.00	13.50	2	21,577	0.01%
2018/10/29	5	13.31	0	0.00	13.35	5	21,656	0.02%
2018/10/26	14.2	13.38	42	13.40	13.40	-27.8	21,831	-0.13%
2018/10/25	7	13.41	1.2	13.41	13.40	5.8	21,800	0.03%
2018/10/24	7.5	13.61	13	13.72	13.65	-5.5	21,778	-0.03%
2018/10/23	14.1	13.79	0	13.80	13.70	14.1	21,699	0.07%
2018/10/22	0	0.00	6	13.75	13.90	-6	21,736	-0.03%
2018/10/19	1	13.75	0	0.00	13.75	1	21,778	0.00%
2018/10/18	3	13.95	0	0.00	13.90	3	21,590	0.01%
2018/10/17	6	13.97	5	14.00	13.95	1	21,692	0.00%
2018/10/16	102	14.00	9	14.03	14.00	93	21,573	0.43%	大買/
2018/10/15	12	13.95	11.2	13.96	13.95	0.8	21,462	0.00%
2018/10/12	30	13.87	9	13.89	14.15	21	21,219	0.10%
2018/10/11	92	13.99	156.2	13.91	13.90	-64.2	20,843	-0.31%	大賣/
2018/10/09	11	14.40	0	0.00	14.40	11	20,095	0.05%
2018/10/08	16	14.47	10	14.40	14.40	6	20,094	0.03%
2018/10/05	10	14.48	0	0.00	14.45	10	20,007	0.05%
2018/10/04	7	14.55	0.4	14.65	14.60	6.6	19,791	0.03%
2018/10/03	1	14.70	0	0.00	14.70	1	19,607	0.01%
2018/10/02	0	0.00	25.9	14.75	14.75	-25.9	19,642	-0.13%
2018/10/01	2	14.83	3	14.82	14.85	-1	19,487	-0.01%
2018/09/28	2	14.70	17.5	14.70	14.75	-15.5	19,516	-0.08%
2018/09/27	3	14.65	0.2	14.75	14.75	2.8	19,372	0.01%
2018/09/25	7.7	14.71	0.5	14.75	14.70	7.2	19,208	0.04%
2018/09/21	12	14.65	5	14.70	14.70	7	19,115	0.04%
2018/09/20	0.7	14.60	78	14.60	14.60	-77.3	18,765	-0.41%
2018/09/19	0	0.00	49.7	14.48	14.55	-49.7	18,727	-0.27%
2018/09/18	4	14.41	36	14.40	14.45	-32	18,652	-0.17%
2018/09/17	0	0.00	3.9	14.40	14.40	-3.9	18,647	-0.02%
2018/09/14	1.7	14.45	0	0.00	14.35	1.7	18,691	0.01%
2018/09/13	4	14.30	5	14.35	14.35	-1	18,629	-0.01%
2018/09/12	1	14.15	0	0.00	14.15	1	18,675	0.01%
2018/09/11	43	14.00	10	14.05	14.10	33	18,757	0.18%
2018/09/10	50	14.14	8	14.06	14.10	42	18,765	0.22%
2018/09/07	20	14.22	0	0.00	14.15	20	18,837	0.11%
2018/09/06	8	14.31	0	0.00	14.25	8	18,861	0.04%
2018/09/05	9	14.33	0.3	14.40	14.30	8.7	18,788	0.05%
2018/09/04	73	14.45	0	0.00	14.40	73	18,821	0.39%
2018/09/03	2	14.43	0	0.00	14.45	2	18,874	0.01%
2018/08/31	24	14.41	26	14.45	14.45	-2	19,079	-0.01%
2018/08/30	28	14.40	0	0.00	14.35	28	19,020	0.15%
2018/08/29	16	14.45	0	0.00	14.50	16	19,044	0.08%
2018/08/28	0	0.00	15.1	14.46	14.45	-15.1	19,145	-0.08%
2018/08/27	0.3	14.45	0	0.00	14.40	0.3	19,145	0.00%
2018/08/24	21	14.25	6	14.25	14.25	15	19,188	0.08%
2018/08/23	29	14.42	20	14.40	14.35	9	19,121	0.05%
2018/08/22	150	14.49	27	14.55	14.55	123	18,738	0.66%	大買/鉅額交易
2018/08/21	73	15.30	5	15.26	15.35	68	17,223	0.39%
2018/08/20	19.1	15.11	7	15.12	15.10	12.1	16,252	0.07%
2018/08/17	8.4	15.04	0.4	15.00	15.00	8	15,675	0.05%
2018/08/16	156	14.93	11	14.90	14.90	145	15,468	0.94%	大買/鉅額交易
2018/08/15	66	15.00	50	15.00	14.95	16	15,153	0.11%
2018/08/14	49	15.04	0	0.00	15.05	49	14,943	0.33%
2018/08/13	19	14.99	14	15.00	15.00	5	14,941	0.03%
2018/08/10	71.3	15.04	30	15.03	15.10	41.3	14,706	0.28%
2018/08/09	37	14.98	0	0.00	14.90	37	14,439	0.26%
2018/08/08	26	14.95	0	0.00	15.00	26	14,035	0.19%
2018/08/07	27	14.95	9	14.90	14.90	18	13,985	0.13%
2018/08/06	30	14.97	0	0.00	14.90	30	13,871	0.22%
2018/08/03	4	15.00	0	0.00	15.05	4	13,540	0.03%
2018/08/02	32	15.00	0	0.00	14.95	32	13,596	0.24%
2018/08/01	103.1	15.05	12.5	15.05	15.05	90.6	13,554	0.67%	大買/
2018/07/31	1	15.00	0	0.00	15.00	1	13,566	0.01%
2018/07/30	15	14.95	3	14.95	15.00	12	13,363	0.09%
2018/07/27	0	0.00	20.6	14.95	14.95	-20.6	13,338	-0.15%
2018/07/26	0.2	14.85	12	14.86	14.90	-11.8	13,298	-0.09%
2018/07/25	0.3	14.80	0	0.00	14.80	0.3	13,372	0.00%
2018/07/24	1	14.70	0	0.00	14.85	1	13,485	0.01%
2018/07/23	12	14.70	0	0.00	14.70	12	13,481	0.09%
2018/07/19	2	14.55	0	0.00	14.60	2	13,516	0.01%
2018/07/18	0	0.00	5	14.60	14.65	-5	13,543	-0.04%
2018/07/17	30	14.45	30	14.55	14.55	0	13,553	0.00%
2018/07/13	0	0.00	12	14.56	14.60	-12	13,434	-0.09%
2018/07/11	6	14.35	0	0.00	14.40	6	13,462	0.04%
2018/07/10	1	14.40	32	14.40	14.45	-31	13,479	-0.23%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	20	14.16	0	0.00	14.15	20	13,456	0.15%
2018/07/05	13	14.26	4	14.25	14.25	9	13,373	0.07%
2018/07/04	10	14.25	3	14.30	14.30	7	13,504	0.05%
2018/07/03	7	14.26	0	0.00	14.25	7	13,666	0.05%
2018/07/02	0	0.00	1.1	14.40	14.40	-1.1	13,685	-0.01%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	10	14.40	0	0.00	14.40	10	13,698	0.07%
2018/06/26	10.3	14.40	0	0.00	14.40	10.3	13,809	0.07%
2018/06/25	2	14.43	0	0.00	14.45	2	13,897	0.01%
2018/06/22	2	14.45	10	14.45	14.40	-8	14,053	-0.06%
2018/06/21	2	14.50	142	14.55	14.50	-140	14,121	-0.99%	大賣/鉅額交易
2018/06/20	1	14.40	2	14.40	14.50	-1	14,323	-0.01%
2018/06/19	12	14.41	0	0.00	14.40	12	14,323	0.08%
2018/06/15	3	14.50	0	0.00	14.55	3	14,339	0.02%
2018/06/14	51	14.54	0	0.00	14.45	51	14,223	0.36%
2018/06/13	4	14.78	2.3	14.79	14.75	1.7	14,065	0.01%
2018/06/12	12	14.83	0	0.00	14.75	12	14,389	0.08%
2018/06/11	10	14.90	2	14.93	14.85	8	14,257	0.06%
2018/06/08	5	14.90	0	0.00	14.95	5	14,340	0.03%
2018/06/07	2	15.00	115	15.00	15.05	-113	14,243	-0.79%	大賣/鉅額交易
2018/06/05	30	14.90	10	14.90	15.00	20	14,115	0.14%
2018/06/04	5	14.80	12	14.82	14.90	-7	13,903	-0.05%
2018/05/31	8	14.61	12.2	14.73	14.75	-4.2	13,701	-0.03%
2018/05/30	75	14.60	0	0.00	14.55	75	13,274	0.56%
2018/05/28	21	14.80	0	0.00	14.80	21	13,183	0.16%
2018/05/25	3.3	14.80	0	0.00	14.80	3.3	13,337	0.03%
2018/05/24	2	14.80	0	0.00	14.85	2	13,445	0.01%
2018/05/23	5	14.80	10	14.80	14.80	-5	13,557	-0.04%
2018/05/22	7	14.86	0	0.00	14.85	7	13,697	0.05%
2018/05/21	0	0.00	22	14.81	14.90	-22	13,831	-0.16%
2018/05/18	4	14.75	4	14.79	14.80	0	13,868	0.00%
2018/05/17	5	14.80	2	14.75	14.70	3	13,999	0.02%
2018/05/16	0	0.00	21	14.70	14.70	-21	14,038	-0.15%
2018/05/15	1	14.55	30.5	14.55	14.60	-29.5	14,658	-0.20%
2018/05/11	0	0.00	2	14.60	14.60	-2	15,514	-0.01%
2018/05/10	22.6	14.49	0	0.00	14.45	22.6	15,325	0.15%
2018/05/09	5	14.49	0	0.00	14.50	5	15,161	0.03%
2018/05/08	10	14.40	0	0.00	14.45	10	15,184	0.07%
2018/05/04	3	14.35	0.3	14.35	14.35	2.7	15,118	0.02%
2018/05/03	30	14.40	0	0.00	14.35	30	15,080	0.20%
2018/05/02	42	14.50	8	14.50	14.50	34	15,217	0.22%
2018/04/30	1	14.35	1	14.45	14.45	0	15,189	0.00%
2018/04/27	10	14.30	0	0.00	14.35	10	15,086	0.07%
2018/04/25	1.4	14.21	49	14.20	14.25	-47.7	15,036	-0.32%
2018/04/24	57	14.34	1	14.30	14.25	56	15,298	0.37%
2018/04/23	100	14.30	0	0.00	14.40	100	15,479	0.65%
2018/04/19	0	0.00	5	14.20	14.30	-5	15,652	-0.03%
2018/04/18	7	14.20	0	0.00	14.20	7	15,680	0.04%
2018/04/17	4	14.10	32	14.10	14.20	-28	15,783	-0.18%
2018/04/16	3	14.15	0	0.00	14.25	3	15,884	0.02%
2018/04/13	0	0.00	6	14.26	14.25	-6	16,225	-0.04%
2018/04/12	5	14.25	143	14.30	14.30	-138	16,449	-0.84%	大賣/鉅額交易
2018/04/11	17	14.25	1.2	14.30	14.30	15.8	16,728	0.09%
2018/04/09	81	14.05	1	14.10	14.10	80	16,726	0.48%
2018/04/03	86	14.05	0	0.00	14.10	86	16,906	0.51%
2018/04/02	25	14.28	0	0.00	14.20	25	16,856	0.15%
2018/03/31	10	14.25	0	0.00	14.25	10	16,829	0.06%
2018/03/30	2	14.25	0	0.00	14.30	2	16,996	0.01%
2018/03/29	8	14.30	38	14.30	14.30	-30	16,902	-0.18%
2018/03/28	5	14.40	0	0.00	14.35	5	16,653	0.03%
2018/03/27	38.3	14.35	5	14.50	14.55	33.3	16,650	0.20%
2018/03/26	0	0.00	80	14.30	14.35	-80	16,445	-0.49%
2018/03/23	8	14.24	70	14.15	14.30	-62	16,483	-0.38%
2018/03/22	2	14.53	13	14.50	14.45	-11	16,264	-0.07%
2018/03/21	2	14.50	2	14.50	14.55	0	16,201	0.00%
2018/03/20	0	0.00	1	14.50	14.50	-1	16,377	-0.01%
2018/03/19	1	14.40	41	14.45	14.50	-40	16,415	-0.24%
2018/03/16	0	0.00	5	14.35	14.35	-5	16,305	-0.03%
2018/03/15	6	14.40	7	14.40	14.40	-1	16,103	-0.01%
2018/03/14	13	14.33	25	14.30	14.40	-12	16,117	-0.07%
2018/03/13	0	14.15	0.5	14.15	14.20	-0.5	16,075	0.00%
2018/03/12	0	0.00	10	14.05	14.10	-10	16,091	-0.06%
2018/03/07	0	0.00	2	13.95	13.95	-2	16,395	-0.01%
2018/03/05	1	14.00	0	0.00	13.95	1	17,297	0.01%
2018/03/02	4	14.00	0	0.00	14.00	4	17,291	0.02%
2018/03/01	31	14.15	0	0.00	14.15	31	17,253	0.18%
2018/02/26	0	0.00	4	14.20	14.10	-4	17,084	-0.02%
2018/02/23	0	0.00	2	14.20	14.20	-2	16,978	-0.01%
2018/02/22	2.4	13.91	0	0.00	13.90	2.4	17,347	0.01%
2018/02/21	1	13.85	2	14.00	14.00	-1	17,795	-0.01%
2018/02/12	13	13.76	0	0.00	13.70	13	17,653	0.07%
2018/02/09	3	13.43	2	13.70	13.60	1	17,554	0.01%
2018/02/08	3	13.70	0	0.00	13.65	3	17,330	0.02%
2018/02/07	42	13.55	30	13.81	13.50	12	17,154	0.07%
2018/02/06	29	13.59	12	13.80	13.45	17	16,510	0.10%
2018/02/05	7	14.32	14	14.35	14.30	-7	15,559	-0.04%
2018/02/02	3	14.55	0	0.00	14.60	3	15,368	0.02%
2018/02/01	1.4	14.65	0.5	14.65	14.70	0.9	15,462	0.01%
2018/01/31	0	0.00	4	14.58	14.70	-4	15,511	-0.03%
2018/01/30	11	14.67	2	14.70	14.60	9	15,320	0.06%
2018/01/29	7	14.75	0	0.00	14.75	7	15,281	0.05%
2018/01/26	1	14.75	22	14.76	14.75	-21	15,180	-0.14%
2018/01/25	0.8	14.70	19.8	14.74	14.80	-19	15,167	-0.13%
2018/01/24	1.5	14.65	10	14.70	14.70	-8.5	14,936	-0.06%
2018/01/23	0	0.00	33	14.75	14.75	-33	14,840	-0.22%
2018/01/22	0	0.00	10	14.70	14.80	-10	14,771	-0.07%
2018/01/19	2	14.70	0	0.00	14.80	2	14,703	0.01%
2018/01/18	28	14.75	26.9	14.78	14.75	1.1	14,634	0.01%
2018/01/17	0	0.00	16	14.58	14.65	-16	14,314	-0.11%
2018/01/16	3	14.47	8	14.50	14.60	-5	14,070	-0.04%
2018/01/11	25	14.50	0	0.00	14.55	25	13,779	0.18%
2018/01/10	31	14.51	1	14.50	14.55	30	13,873	0.22%
2018/01/09	1	14.40	118	14.44	14.50	-117	13,695	-0.85%	大賣/鉅額交易
2018/01/08	0	0.00	12	14.34	14.40	-12	13,508	-0.09%
2018/01/05	10.8	14.10	14	14.11	14.20	-3.2	13,336	-0.02%
2018/01/04	2	14.05	0.3	14.00	14.05	1.7	13,532	0.01%
2018/01/02	0	0.00	14	13.99	14.00	-14	13,521	-0.10%