台新金 (2887)-元大-大益券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
17.85
漲跌
▲0.25
漲幅
+1.42%
成交量
37,337張
產業
上市金融類股
1889人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	33.1	17.79	23	17.90	17.85	10.1	15,211	0.07%
2024/04/26	10	17.66	3	17.65	17.60	7	14,926	0.05%
2024/04/25	6	17.58	0	0.00	17.45	6	15,025	0.04%
2024/04/24	11	17.73	5.3	17.71	17.65	5.7	15,211	0.04%
2024/04/23	23.1	17.71	0.5	17.75	17.70	22.6	15,631	0.14%
2024/04/22	100	17.65	4.1	17.63	17.65	95.9	15,962	0.60%
2024/04/19	19.1	17.38	327.2	17.32	17.35	-308.1	15,924	-1.93%	大賣/鉅額交易
2024/04/18	5.3	17.60	0	0.00	17.60	5.3	15,600	0.03%
2024/04/17	76	17.55	3	17.54	17.55	73	15,465	0.47%
2024/04/16	16.7	17.51	7	17.47	17.40	9.7	15,357	0.06%
2024/04/15	12.1	17.90	0	0.00	17.85	12.1	14,865	0.08%
2024/04/12	2.3	17.95	2.3	17.95	17.90	0	14,797	0.00%
2024/04/11	9	18.02	4	18.00	18.00	5	14,551	0.03%
2024/04/10	1	18.10	12.5	18.10	18.10	-11.5	14,512	-0.08%
2024/04/09	4	18.13	0	0.00	18.10	4	14,490	0.03%
2024/04/08	3	18.05	3	17.98	18.05	0	14,371	0.00%
2024/04/03	4	17.95	6	17.95	17.90	-2	14,267	-0.01%
2024/04/02	0	0.00	12	18.06	18.05	-12	14,268	-0.08%
2024/04/01	0	0.00	114.7	18.05	18.05	-114.7	14,313	-0.80%	大賣/鉅額交易
2024/03/29	6	18.04	1.3	18.08	18.00	4.7	14,282	0.03%
2024/03/28	8	18.01	0	0.00	17.95	8	14,097	0.06%
2024/03/27	0.3	18.00	0	0.00	18.05	0.3	14,000	0.00%
2024/03/26	2	18.07	3.2	18.02	18.05	-1.2	14,045	-0.01%
2024/03/25	2	18.00	0	0.00	17.95	2	14,023	0.01%
2024/03/22	2	18.00	2	18.05	18.05	0	14,188	0.00%
2024/03/21	8.2	17.97	2	18.05	18.05	6.2	14,184	0.04%
2024/03/20	8.4	17.89	25	17.85	17.85	-16.6	14,344	-0.12%
2024/03/19	5	17.90	7	17.92	17.90	-2	14,461	-0.01%
2024/03/18	8.2	18.11	2	18.05	18.10	6.2	14,282	0.04%
2024/03/15	7.6	18.04	1	18.10	18.15	6.6	14,187	0.05%
2024/03/14	10.6	18.10	5	18.16	18.20	5.6	13,639	0.04%
2024/03/13	5	17.90	12	17.93	17.95	-7	13,230	-0.05%
2024/03/12	1	17.90	20	17.85	17.90	-19	13,031	-0.15%
2024/03/11	1	17.75	3	17.80	17.80	-2	12,987	-0.02%
2024/03/08	18.9	17.78	6.6	17.75	17.85	12.3	12,960	0.10%
2024/03/07	2	17.65	2.8	17.61	17.70	-0.8	12,762	-0.01%
2024/03/06	45	17.68	2	17.70	17.70	43	12,726	0.34%
2024/03/05	20.1	17.35	12.1	17.35	17.30	8	12,922	0.06%
2024/03/04	8.6	17.37	8.4	17.41	17.35	0.2	12,936	0.00%
2024/03/01	1	17.40	0.8	17.35	17.35	0.2	13,014	0.00%
2024/02/29	3.6	17.30	4	17.30	17.40	-0.4	12,970	0.00%
2024/02/27	6.3	17.25	0	0.00	17.25	6.3	12,722	0.05%
2024/02/26	1	17.30	12.7	17.26	17.25	-11.7	12,521	-0.09%
2024/02/23	11.1	17.36	2.8	17.38	17.30	8.3	12,491	0.07%
2024/02/22	8	17.41	1.5	17.40	17.40	6.5	12,768	0.05%
2024/02/21	5	17.37	16.5	17.40	17.45	-11.5	12,805	-0.09%
2024/02/20	10.1	17.32	0	0.00	17.35	10.1	12,877	0.08%
2024/02/19	2	17.35	0	0.00	17.35	2	12,892	0.02%
2024/02/16	4.7	17.19	4.1	17.20	17.15	0.7	13,054	0.01%
2024/02/15	8.5	17.16	6	17.19	17.15	2.5	12,978	0.02%
2024/02/05	15	17.07	5	17.10	17.10	10	12,700	0.08%
2024/02/02	0.1	17.20	0	0.00	17.20	0.1	12,592	0.00%
2024/02/01	2	17.25	0	0.00	17.25	2	12,547	0.02%
2024/01/31	6.1	17.12	0	0.00	17.15	6.1	12,472	0.05%
2024/01/30	3.1	17.23	1.1	17.25	17.15	2	12,405	0.02%
2024/01/26	0.2	17.30	0	0.00	17.40	0.2	12,414	0.00%
2024/01/24	0.2	17.20	3	17.20	17.20	-2.8	12,455	-0.02%
2024/01/23	1.1	17.01	21	17.05	17.05	-19.9	12,547	-0.16%
2024/01/22	15.3	17.06	3	17.20	17.00	12.3	12,592	0.10%
2024/01/19	13.9	17.12	4	17.15	17.10	9.9	12,352	0.08%
2024/01/18	12.1	17.05	4	17.08	17.00	8.1	12,316	0.07%
2024/01/17	20.7	17.13	27	17.15	17.00	-6.3	12,096	-0.05%
2024/01/16	15.4	17.34	0	0.00	17.30	15.4	11,685	0.13%
2024/01/15	8	17.65	0	0.00	17.60	8	11,373	0.07%
2024/01/12	23.1	17.67	7	17.75	17.65	16.1	11,592	0.14%
2024/01/11	1	17.85	0	0.00	17.80	1	11,521	0.01%
2024/01/10	1	17.85	3	17.85	17.80	-2	11,572	-0.02%
2024/01/09	9.3	17.90	9.2	17.94	17.85	0.1	11,616	0.00%
2024/01/08	0	0.00	4.3	18.00	17.95	-4.3	11,642	-0.04%
2024/01/05	1	17.85	0	0.00	17.85	1	11,664	0.01%
2024/01/03	2	17.80	1	17.80	17.85	1	12,183	0.01%
2024/01/02	3	18.02	4	18.00	18.05	-1	12,114	-0.01%
2023/12/29	3.2	18.03	14	18.04	18.10	-10.8	12,174	-0.09%
2023/12/28	0	0.00	12.2	18.04	18.10	-12.2	12,355	-0.10%
2023/12/27	0	0.00	4	17.85	17.95	-4	12,236	-0.03%
2023/12/26	0	0.00	5.8	17.84	17.90	-5.8	12,182	-0.05%
2023/12/25	2	17.80	7.2	17.77	17.80	-5.2	12,226	-0.04%
2023/12/22	12	17.74	0	17.80	17.75	12	12,341	0.10%
2023/12/21	4	17.69	0	17.75	17.75	4	12,393	0.03%
2023/12/20	11	17.76	2	17.80	17.70	9	12,352	0.07%
2023/12/19	25.3	17.72	0	0.00	17.75	25.3	12,298	0.21%
2023/12/18	5	17.86	0	0.00	17.85	5	12,356	0.04%
2023/12/15	9	17.86	0	0.00	17.85	9	12,346	0.07%
2023/12/14	1.2	17.96	56	18.05	18.10	-54.8	11,974	-0.46%
2023/12/13	9	17.96	0	0.00	17.95	9	11,809	0.08%
2023/12/12	15	17.93	3	17.90	18.00	12	12,162	0.10%
2023/12/11	1	17.95	0.1	17.95	18.00	0.9	12,318	0.01%
2023/12/08	2	17.90	0	0.00	17.90	2	12,307	0.02%
2023/12/07	6	17.90	0.1	18.00	18.00	5.9	12,294	0.05%
2023/12/06	1	17.95	1	17.95	18.00	0	12,337	0.00%
2023/12/05	3	17.90	3	17.90	17.90	0	12,315	0.00%
2023/12/04	1	18.10	1	18.05	18.00	0	12,347	0.00%
2023/12/01	10	18.09	2	18.00	18.00	8	12,427	0.06%
2023/11/30	2	18.10	2	18.30	18.30	0	12,330	0.00%
2023/11/29	203.1	18.10	0	0.00	18.05	203.1	11,815	1.72%	大買/鉅額交易
2023/11/28	1	18.15	6	18.19	18.15	-5	11,684	-0.04%
2023/11/27	5	18.05	0	0.00	18.05	5	11,840	0.04%
2023/11/24	1	18.05	0	0.00	18.10	1	11,906	0.01%
2023/11/21	2	18.05	3.2	18.20	18.30	-1.2	12,090	-0.01%
2023/11/20	2	17.95	1.2	17.99	18.05	0.8	11,794	0.01%
2023/11/17	5.3	18.06	2.3	18.05	18.00	2.9	11,754	0.02%
2023/11/16	1	18.00	3	17.98	18.05	-2	11,635	-0.02%
2023/11/15	3	17.95	12.1	18.00	18.00	-9.1	11,566	-0.08%
2023/11/14	0	0.00	2	17.80	17.85	-2	11,403	-0.02%
2023/11/13	0	0.00	2.2	17.78	17.80	-2.2	11,644	-0.02%
2023/11/10	1.1	17.71	2	17.70	17.70	-0.9	11,971	-0.01%
2023/11/08	0	0.00	2.1	17.83	17.85	-2.1	12,371	-0.02%
2023/11/07	21	17.85	2.7	17.83	17.80	18.3	12,486	0.15%
2023/11/06	0	0.00	5	17.88	17.85	-5	12,560	-0.04%
2023/11/03	1	17.65	23.8	17.69	17.65	-22.8	12,458	-0.18%
2023/11/01	4	17.20	0	17.25	17.25	4	12,486	0.03%
2023/10/31	1.3	17.22	0	0.00	17.25	1.3	12,588	0.01%
2023/10/30	1.4	17.33	2.9	17.40	17.35	-1.5	12,795	-0.01%
2023/10/27	2.9	17.50	0.4	17.50	17.45	2.4	12,687	0.02%
2023/10/26	6	17.43	17.2	17.47	17.40	-11.2	12,998	-0.09%
2023/10/25	3.2	17.58	0.3	17.62	17.60	2.9	13,029	0.02%
2023/10/24	5.1	17.48	1	17.45	17.60	4.1	13,323	0.03%
2023/10/23	3	17.67	1	17.60	17.60	2	13,889	0.01%
2023/10/20	44.2	17.57	11	17.67	17.75	33.2	14,553	0.23%
2023/10/19	6	17.84	0	0.00	17.80	6	14,648	0.04%
2023/10/18	3	17.83	1	17.80	17.90	2	14,787	0.01%
2023/10/17	3.6	17.82	4	17.88	17.85	-0.4	14,959	0.00%
2023/10/16	39.3	17.90	1	17.85	17.90	38.3	15,150	0.25%
2023/10/13	15.6	17.87	0	0.00	17.90	15.6	15,439	0.10%
2023/10/12	0	0.00	13.8	18.00	18.00	-13.8	15,603	-0.09%
2023/10/11	16	17.66	4	17.69	17.80	12	15,620	0.08%
2023/10/06	2	17.80	0.4	17.90	17.75	1.6	15,340	0.01%
2023/10/05	1	17.65	0	0.00	17.65	1	15,440	0.01%
2023/10/04	7.1	17.57	10	17.60	17.60	-2.9	15,467	-0.02%
2023/10/03	1.9	17.80	4.5	17.79	17.80	-2.6	15,401	-0.02%
2023/10/02	1	17.85	10	17.95	17.85	-9	15,831	-0.06%
2023/09/28	1	17.90	3	17.92	17.90	-2	16,289	-0.01%
2023/09/27	51.2	17.80	9.4	17.87	17.90	41.8	16,292	0.26%
2023/09/26	4.7	17.88	13.7	17.87	17.80	-9	16,234	-0.06%
2023/09/25	4	17.83	7	17.88	17.85	-3	16,194	-0.02%
2023/09/22	4	17.75	2	17.80	17.75	2	16,425	0.01%
2023/09/21	26.3	17.78	3.4	17.76	17.80	22.9	16,478	0.14%
2023/09/20	6.5	18.03	3	18.00	18.00	3.5	16,294	0.02%
2023/09/19	4.7	18.12	0	0.00	18.10	4.7	16,307	0.03%
2023/09/18	6.2	18.14	1	18.15	18.20	5.2	16,455	0.03%
2023/09/15	9.6	18.10	1.2	18.20	18.30	8.4	16,608	0.05%
2023/09/14	3.9	18.04	3.5	18.02	18.15	0.5	16,338	0.00%
2023/09/13	22.1	17.80	7.6	17.81	17.80	14.5	16,301	0.09%
2023/09/12	4.2	17.79	0.6	17.80	17.85	3.6	16,570	0.02%
2023/09/11	12.3	17.74	1.9	17.80	17.75	10.4	16,623	0.06%
2023/09/08	5.1	17.78	0	0.00	17.75	5.1	16,706	0.03%
2023/09/07	5.2	17.79	0	0.00	17.75	5.2	16,902	0.03%
2023/09/06	4	17.86	8.1	17.91	17.85	-4.1	17,075	-0.02%
2023/09/05	2.9	17.98	10	18.02	17.95	-7.1	17,214	-0.04%
2023/09/04	29	18.02	0	0.00	18.00	29	17,298	0.17%
2023/09/01	4	18.04	10	18.01	17.90	-6	17,433	-0.03%
2023/08/31	34.3	17.98	0.5	18.05	17.80	33.8	17,611	0.19%
2023/08/30	14.4	18.07	3.1	18.08	18.05	11.3	17,572	0.06%
2023/08/29	0	18.00	11.5	17.95	17.95	-11.5	17,659	-0.07%
2023/08/28	19.3	17.85	28.8	17.92	17.80	-9.5	17,779	-0.05%
2023/08/25	25.1	17.78	39.5	17.73	17.75	-14.4	18,306	-0.08%
2023/08/24	7.1	17.81	11	17.88	17.80	-3.9	18,424	-0.02%
2023/08/23	28	17.80	0	0.00	17.75	28	18,420	0.15%
2023/08/22	8	17.78	0	0.00	17.80	8	18,493	0.04%
2023/08/21	0	0.00	3	17.80	17.80	-3	18,684	-0.02%
2023/08/18	12.1	17.65	6.4	17.73	17.65	5.7	18,774	0.03%
2023/08/17	17.1	17.42	2.1	17.41	17.60	15	18,912	0.08%
2023/08/16	59	17.59	23	17.55	17.65	36	18,805	0.19%
2023/08/15	7	18.01	16.1	18.02	17.90	-9.1	18,815	-0.05%
2023/08/14	12.4	18.12	1.2	18.07	18.10	11.2	18,946	0.06%
2023/08/11	2	18.30	0	0.00	18.35	2	19,084	0.01%
2023/08/10	4	18.20	0	18.30	18.20	4	19,166	0.02%
2023/08/09	0	0.00	15	18.27	18.30	-15	19,246	-0.08%
2023/08/08	1	18.20	5.9	18.22	18.15	-4.9	19,430	-0.03%
2023/08/07	5	18.30	4.3	18.26	18.30	0.7	19,599	0.00%
2023/08/04	4	18.23	0.6	18.25	18.20	3.4	19,726	0.02%
2023/08/02	16	18.19	8.7	18.19	18.20	7.3	19,825	0.04%
2023/08/01	3	18.28	13.8	18.31	18.35	-10.8	20,109	-0.05%
2023/07/31	9.3	18.31	18.7	18.31	18.25	-9.5	20,128	-0.05%
2023/07/28	5.2	18.29	1	18.30	18.30	4.2	19,804	0.02%
2023/07/27	21.1	18.37	3.6	18.37	18.35	17.5	19,669	0.09%
2023/07/26	17	18.41	65.2	18.36	18.40	-48.2	19,388	-0.25%
2023/07/25	14.3	19.25	8	19.26	19.30	6.3	18,844	0.03%
2023/07/24	33.4	19.18	0	0.00	19.15	33.4	18,061	0.18%
2023/07/21	17.2	19.28	3	19.28	19.25	14.2	17,763	0.08%
2023/07/20	9.3	19.29	4	19.30	19.35	5.3	17,628	0.03%
2023/07/19	11	19.39	4	19.25	19.25	7	17,394	0.04%
2023/07/18	102.4	19.35	20	19.37	19.40	82.4	17,223	0.48%	大買/
2023/07/17	4	19.09	12.1	19.15	19.20	-8.1	16,966	-0.05%
2023/07/14	21.2	18.95	1	19.00	19.05	20.1	16,817	0.12%
2023/07/13	3	18.90	2.9	18.86	18.85	0.1	16,762	0.00%
2023/07/12	6	18.81	5.9	18.83	18.85	0.1	16,749	0.00%
2023/07/11	11.2	18.79	8	18.80	18.85	3.2	16,703	0.02%
2023/07/10	0.1	18.55	13	18.54	18.35	-13	16,760	-0.08%
2023/07/07	23.2	18.22	3.5	18.28	18.25	19.7	16,722	0.12%
2023/07/06	21.1	18.59	0	0.00	18.50	21.1	16,296	0.13%
2023/07/05	0.3	19.00	0	0.00	18.90	0.3	15,851	0.00%
2023/07/04	2.3	18.96	0	0.00	18.90	2.3	15,812	0.01%
2023/07/03	8	18.95	0	0.00	19.00	8	15,921	0.05%
2023/06/30	1.1	18.95	3.1	18.94	18.90	-2	16,122	-0.01%
2023/06/29	14	18.98	2	19.00	19.00	12	15,940	0.08%
2023/06/28	10.1	19.05	2	19.10	19.05	8.1	15,971	0.05%
2023/06/27	10	19.10	1.5	19.13	19.10	8.5	15,953	0.05%
2023/06/26	0	0.00	13	19.14	19.15	-13	15,913	-0.08%
2023/06/21	2.1	18.95	1	19.05	19.15	1.1	15,828	0.01%
2023/06/20	2.3	18.95	11	18.95	19.00	-8.8	15,758	-0.06%
2023/06/19	4	18.89	14.1	18.89	18.90	-10.1	15,734	-0.06%
2023/06/16	5	19.04	1	19.05	19.00	4	15,604	0.03%
2023/06/15	0	19.00	2.1	19.00	19.00	-2.1	15,277	-0.01%
2023/06/14	2	19.10	0	0.00	19.10	2	15,328	0.01%
2023/06/13	2	18.90	5	18.95	19.00	-3	15,594	-0.02%
2023/06/12	7	18.99	13.1	19.21	19.00	-6.1	15,505	-0.04%
2023/06/09	0	0.00	5.1	19.06	19.05	-5.1	15,373	-0.03%
2023/06/08	1	18.80	6	18.83	18.85	-5	15,354	-0.03%
2023/06/07	1	18.70	10	18.72	18.80	-9	15,447	-0.06%
2023/06/06	0	0.00	5	18.72	18.65	-5	15,425	-0.03%
2023/06/05	11.1	18.65	9.3	18.65	18.65	1.8	15,289	0.01%
2023/06/02	1	18.50	7	18.35	18.45	-6	14,997	-0.04%
2023/06/01	0	0.00	11.4	18.41	18.35	-11.4	14,973	-0.08%
2023/05/31	1	18.35	0.7	18.45	18.35	0.3	14,857	0.00%
2023/05/30	1	18.50	3.2	18.45	18.45	-2.1	14,350	-0.01%
2023/05/29	2	18.45	7.2	18.41	18.40	-5.2	14,320	-0.04%
2023/05/26	3.1	18.25	38.3	18.27	18.35	-35.3	14,433	-0.24%
2023/05/25	13.3	18.47	0	0.00	18.35	13.3	14,407	0.09%
2023/05/24	0.4	18.66	11	18.60	18.70	-10.6	14,324	-0.07%
2023/05/23	1.5	18.53	13	18.61	18.75	-11.5	14,269	-0.08%
2023/05/22	4	18.50	10	18.49	18.55	-6	14,224	-0.04%
2023/05/19	6	18.38	10.7	18.39	18.45	-4.7	14,108	-0.03%
2023/05/18	6	18.42	23.2	18.46	18.45	-17.2	13,810	-0.12%
2023/05/17	3.1	18.50	25.1	18.38	18.50	-22	13,565	-0.16%
2023/05/16	3.7	18.25	8	18.39	18.40	-4.3	13,236	-0.03%
2023/05/15	14.3	18.13	0.4	18.10	18.15	14	13,112	0.11%
2023/05/12	4.6	18.27	200	18.20	18.25	-195.4	12,994	-1.50%	大賣/鉅額交易
2023/05/11	2.3	18.29	101	18.25	18.30	-98.7	12,811	-0.77%
2023/05/10	22.4	18.04	6	18.10	18.10	16.4	12,569	0.13%
2023/05/09	8	17.96	12.9	17.97	18.05	-4.9	12,450	-0.04%
2023/05/08	110.4	18.00	276.5	18.06	17.95	-166.1	12,451	-1.33%	大買/大賣/鉅額交易
2023/05/05	100.3	17.50	9	17.49	17.55	91.3	11,896	0.77%
2023/05/04	0	17.35	0.3	17.30	17.35	-0.3	11,959	0.00%
2023/05/03	2	17.35	11.5	17.30	17.30	-9.5	12,121	-0.08%
2023/05/02	17.7	17.33	31.5	17.33	17.35	-13.8	12,515	-0.11%
2023/04/28	2	17.23	5.3	17.23	17.30	-3.3	13,234	-0.02%
2023/04/27	4.3	17.19	0	0.00	17.20	4.3	13,202	0.03%
2023/04/26	0.8	17.13	20.5	17.13	17.25	-19.7	13,306	-0.15%
2023/04/25	3	17.18	4.1	17.17	17.10	-1.1	13,272	-0.01%
2023/04/24	4.6	17.12	16.1	17.20	17.20	-11.5	13,242	-0.09%
2023/04/21	5.8	17.00	8.7	17.07	17.15	-2.9	13,345	-0.02%
2023/04/20	14.2	16.95	8	17.03	17.05	6.2	13,389	0.05%
2023/04/19	0	17.25	29.3	17.30	17.15	-29.3	13,584	-0.22%
2023/04/18	7.5	17.17	25.5	17.21	17.25	-18	13,559	-0.13%
2023/04/17	11.5	17.14	1.5	17.18	17.20	10	13,584	0.07%
2023/04/14	2.5	17.07	15	17.13	17.15	-12.5	13,573	-0.09%
2023/04/13	5.2	17.00	45.4	17.04	17.10	-40.2	13,492	-0.30%
2023/04/12	6.4	16.84	3	16.88	16.95	3.4	13,471	0.03%
2023/04/11	0	0.00	12	16.75	16.80	-12	13,485	-0.09%
2023/04/10	1	16.70	7	16.65	16.70	-6	13,434	-0.04%
2023/04/07	50.9	16.60	10	16.65	16.65	40.9	13,413	0.30%
2023/04/06	1	16.55	0.1	16.65	16.65	0.9	13,351	0.01%
2023/03/31	0	0.00	27	16.57	16.60	-27	13,222	-0.20%
2023/03/30	6	16.40	0.3	16.40	16.40	5.7	13,032	0.04%
2023/03/29	0	0.00	16.4	16.35	16.40	-16.4	12,965	-0.13%
2023/03/28	3	16.42	4.5	16.44	16.40	-1.5	12,936	-0.01%
2023/03/27	11	16.44	0	0.00	16.45	11	13,154	0.08%
2023/03/24	2.1	16.45	9.6	16.44	16.50	-7.5	13,338	-0.06%
2023/03/23	0	0.00	9	16.39	16.50	-9	13,318	-0.07%
2023/03/22	0	0.00	9	16.25	16.30	-9	13,301	-0.07%
2023/03/20	0.1	16.00	0	0.00	15.95	0.1	13,557	0.00%
2023/03/17	1.2	15.97	2.1	15.95	16.00	-0.9	13,642	-0.01%
2023/03/16	17.3	15.62	3.1	15.60	15.60	14.2	13,590	0.10%
2023/03/14	5.3	15.87	0	0.00	15.85	5.3	13,466	0.04%
2023/03/13	10.5	15.92	19	16.03	16.15	-8.5	13,336	-0.06%
2023/03/10	13	16.23	24.5	16.16	16.15	-11.5	13,157	-0.09%
2023/03/09	13	16.48	0	0.00	16.45	13	13,143	0.10%
2023/03/08	8	16.41	0	0.00	16.50	8	13,735	0.06%
2023/03/07	13	16.45	0	0.00	16.50	13	13,888	0.09%
2023/03/06	200.7	16.37	0	0.00	16.40	200.7	14,024	1.43%	大買/鉅額交易
2023/03/03	31.1	16.30	9.8	16.33	16.30	21.3	14,048	0.15%
2023/03/02	10.2	16.32	20.5	16.38	16.35	-10.3	14,129	-0.07%
2023/03/01	22.2	16.45	1	16.45	16.35	21.2	14,146	0.15%
2023/02/24	5.1	16.53	2.7	16.54	16.45	2.5	14,069	0.02%
2023/02/23	4.4	16.56	21.3	16.50	16.55	-16.9	13,957	-0.12%
2023/02/22	10.2	16.45	52.1	16.52	16.55	-41.9	13,983	-0.30%
2023/02/21	8.1	16.50	2	16.53	16.55	6.1	13,997	0.04%
2023/02/20	23.6	16.55	11.5	16.60	16.60	12.1	14,097	0.09%
2023/02/17	15	16.40	2.8	16.35	16.40	12.2	14,088	0.09%
2023/02/16	7.5	16.29	5	16.30	16.25	2.5	14,384	0.02%
2023/02/15	7	16.25	9.2	16.30	16.25	-2.2	14,727	-0.01%
2023/02/14	2.1	16.30	8	16.33	16.35	-5.9	14,756	-0.04%
2023/02/13	5	16.30	13.2	16.25	16.30	-8.2	14,931	-0.05%
2023/02/09	8	16.10	0.1	16.25	16.20	7.9	15,105	0.05%
2023/02/08	9	16.08	0	0.00	16.10	9	15,129	0.06%
2023/02/07	2	16.15	0.6	16.22	16.10	1.4	15,186	0.01%
2023/02/06	5.1	16.18	28.7	16.24	16.15	-23.6	15,170	-0.16%
2023/02/03	11	16.24	0	0.00	16.30	11	15,075	0.07%
2023/02/02	6.2	16.21	5	16.25	16.25	1.2	15,352	0.01%
2023/02/01	17.4	16.17	0.3	16.35	16.25	17.1	15,289	0.11%
2023/01/31	46.8	16.32	0	0.00	16.25	46.8	15,294	0.31%
2023/01/30	2.5	16.04	44.8	16.10	16.70	-42.3	15,051	-0.28%
2023/01/17	0	0.00	30	15.77	15.80	-30	14,385	-0.21%
2023/01/16	5.3	15.74	0	0.00	15.80	5.3	14,411	0.04%
2023/01/13	4	15.67	0.1	15.65	15.70	3.9	14,392	0.03%
2023/01/12	8.5	15.56	0.6	15.55	15.55	7.9	14,962	0.05%
2023/01/11	10.2	15.66	0.9	15.67	15.60	9.3	15,264	0.06%
2023/01/10	7.2	15.59	1.1	15.59	15.70	6.1	15,273	0.04%
2023/01/09	1.6	15.59	3.2	15.60	15.65	-1.6	15,354	-0.01%
2023/01/06	6.3	15.37	6.1	15.36	15.35	0.2	15,292	0.00%
2023/01/05	12.9	15.28	6	15.40	15.40	6.9	15,567	0.04%
2023/01/04	5	15.05	34.2	15.10	15.20	-29.2	15,590	-0.19%
2023/01/03	30	14.99	0.3	15.10	15.10	29.7	15,843	0.19%
2022/12/30	3.7	15.09	135.9	15.11	15.10	-132.2	15,943	-0.83%	大賣/鉅額交易
2022/12/29	14.1	14.91	14.9	15.05	15.05	-0.8	15,880	-0.01%
2022/12/28	14	15.08	7	15.05	15.05	7	15,941	0.04%
2022/12/27	0.5	15.15	35.9	15.20	15.20	-35.5	16,150	-0.22%
2022/12/26	4	15.13	0.4	15.25	15.10	3.6	16,362	0.02%
2022/12/23	4.1	15.09	3	15.15	15.20	1.1	16,666	0.01%
2022/12/22	0.5	15.09	6.4	15.15	15.20	-5.9	17,096	-0.03%
2022/12/21	4.1	14.96	0	0.00	15.05	4.1	17,462	0.02%
2022/12/20	32	15.08	0	0.00	15.00	32	17,669	0.18%
2022/12/19	0	15.15	80.5	15.13	15.25	-80.5	17,914	-0.45%
2022/12/16	0	15.00	26	15.05	15.00	-26	17,808	-0.15%
2022/12/15	4.7	15.00	8	15.08	15.10	-3.3	17,895	-0.02%
2022/12/14	2.1	15.00	10.3	15.08	15.10	-8.2	18,180	-0.05%
2022/12/13	0	0.00	2	14.98	14.95	-2	18,267	-0.01%
2022/12/12	3.2	14.90	1	14.90	14.90	2.1	18,118	0.01%
2022/12/09	3	14.98	1	15.00	15.05	2	18,529	0.01%
2022/12/08	38.3	14.90	1	14.85	14.80	37.3	18,594	0.20%
2022/12/07	1.5	15.02	30.5	14.99	15.10	-29	18,646	-0.16%
2022/12/06	2.3	14.81	5.8	14.91	14.65	-3.5	18,482	-0.02%
2022/12/05	5.8	14.91	16	14.93	14.85	-10.2	18,487	-0.06%
2022/12/02	27.1	14.99	1	15.05	14.90	26.1	18,794	0.14%
2022/12/01	20	15.13	0	0.00	15.10	20	19,241	0.10%
2022/11/30	12.2	15.02	12.1	15.14	15.15	0.2	19,201	0.00%
2022/11/29	2	14.90	37.3	14.83	15.00	-35.3	18,666	-0.19%
2022/11/28	14	14.70	0	0.00	14.65	14	18,704	0.07%
2022/11/25	4.5	14.72	4	14.80	14.85	0.5	18,893	0.00%
2022/11/24	27	14.66	1.3	14.78	14.80	25.7	19,300	0.13%
2022/11/23	5.1	14.67	0	0.00	14.70	5.1	19,416	0.03%
2022/11/22	7.2	14.59	0	0.00	14.60	7.2	19,824	0.04%
2022/11/21	0.1	14.55	11.1	14.52	14.60	-11	20,125	-0.05%
2022/11/18	1	14.40	0	0.00	14.45	1	20,390	0.01%
2022/11/17	6	14.56	9.1	14.55	14.55	-3.1	21,325	-0.01%
2022/11/16	8	14.72	7.4	14.79	14.80	0.6	22,042	0.00%
2022/11/15	7.4	14.73	7.6	14.85	14.85	-0.2	22,522	0.00%
2022/11/14	12.9	14.73	24.1	14.76	14.80	-11.2	22,841	-0.05%
2022/11/11	5.2	14.56	18.1	14.52	14.60	-12.8	22,820	-0.06%
2022/11/10	7.2	14.02	2.9	14.06	14.10	4.3	22,817	0.02%
2022/11/09	5.7	13.96	15.6	14.06	14.15	-9.9	23,053	-0.04%
2022/11/08	4	13.71	3.4	13.75	13.75	0.6	23,175	0.00%
2022/11/07	4.5	13.46	9	13.59	13.65	-4.5	23,406	-0.02%
2022/11/04	5	13.21	0	0.00	13.35	5	23,794	0.02%
2022/11/03	4.8	13.29	1	13.30	13.25	3.8	24,133	0.02%
2022/11/02	0.5	13.50	0	0.00	13.45	0.5	24,217	0.00%
2022/11/01	0	0.00	6.2	13.54	13.55	-6.2	24,270	-0.03%
2022/10/31	18.1	13.38	0	0.00	13.25	18.1	24,335	0.07%
2022/10/28	7.2	13.54	2.2	13.43	13.45	5	24,113	0.02%
2022/10/27	1.6	13.58	2	13.60	13.55	-0.4	24,223	0.00%
2022/10/26	0	0.00	5.2	13.21	13.40	-5.2	24,269	-0.02%
2022/10/25	0.2	12.95	1	13.10	13.10	-0.8	24,242	0.00%
2022/10/24	1	13.00	20.1	13.02	13.00	-19	24,566	-0.08%
2022/10/21	2.1	12.90	1.1	12.72	12.90	0.9	24,630	0.00%
2022/10/20	16.6	12.55	4	12.85	12.85	12.6	24,599	0.05%
2022/10/19	26.6	12.84	0	0.00	12.90	26.6	24,090	0.11%
2022/10/18	1	13.00	5.3	13.06	13.10	-4.3	23,905	-0.02%
2022/10/17	3.3	12.85	1.1	12.81	12.85	2.2	24,135	0.01%
2022/10/14	1.1	12.95	0	0.00	12.90	1.1	24,079	0.00%
2022/10/13	15.2	13.00	0	0.00	12.90	15.2	24,098	0.06%
2022/10/12	12.1	13.23	0	0.00	13.30	12.1	23,841	0.05%
2022/10/11	9.6	13.37	1.2	13.27	13.25	8.4	23,892	0.04%
2022/10/07	4	13.68	20.1	13.70	13.75	-16.1	23,849	-0.07%
2022/10/06	0.6	13.75	26	13.70	13.70	-25.4	23,806	-0.11%
2022/10/05	0.5	13.70	42	13.73	13.65	-41.5	24,050	-0.17%
2022/10/04	4	13.55	14	13.54	13.55	-10	24,312	-0.04%
2022/10/03	57.8	13.48	5	13.65	13.45	52.8	24,314	0.22%
2022/09/30	2.1	13.71	10.1	13.72	13.70	-7.9	24,186	-0.03%
2022/09/29	3.1	13.88	6.1	13.83	13.85	-3	24,166	-0.01%
2022/09/28	10.9	13.70	1	13.60	13.65	9.9	23,981	0.04%
2022/09/27	16.1	14.00	0	0.00	13.95	16.1	23,638	0.07%
2022/09/26	14.5	14.06	0	0.00	14.00	14.5	23,652	0.06%
2022/09/23	6.3	14.40	10.7	14.42	14.35	-4.4	23,574	-0.02%
2022/09/22	19.3	14.40	0.5	14.45	14.35	18.8	23,803	0.08%
2022/09/21	214.7	14.70	1.8	14.71	14.65	212.9	23,808	0.89%	大買/鉅額交易
2022/09/20	6.4	14.84	240.9	14.85	14.80	-234.5	23,553	-1.00%	大賣/鉅額交易
2022/09/19	3.8	14.87	1.2	14.96	14.85	2.6	23,552	0.01%
2022/09/16	20.7	14.90	0	0.00	14.80	20.7	23,689	0.09%
2022/09/15	1.2	14.97	0	0.00	15.00	1.2	23,446	0.00%
2022/09/14	4.5	14.90	0	0.00	14.85	4.5	23,465	0.02%
2022/09/12	2	15.10	1.1	15.15	15.15	0.9	24,201	0.00%
2022/09/08	3	14.80	5	15.01	15.05	-2	24,544	-0.01%
2022/09/07	15.8	14.89	1	14.80	14.80	14.8	24,478	0.06%
2022/09/06	2.3	15.23	0	15.20	15.20	2.3	24,249	0.01%
2022/09/05	4.5	14.96	2.2	15.01	15.05	2.3	24,503	0.01%
2022/09/02	16	14.94	0.4	15.00	14.90	15.6	24,728	0.06%
2022/09/01	17	15.03	1	15.05	15.00	16	24,701	0.06%
2022/08/31	6	15.19	1	15.30	15.20	5	24,656	0.02%
2022/08/30	1.5	15.25	8	15.23	15.20	-6.6	24,212	-0.03%
2022/08/29	11.5	15.21	7	15.23	15.20	4.5	24,312	0.02%
2022/08/26	6.1	15.59	0	0.00	15.60	6.1	24,693	0.02%
2022/08/25	34.4	15.75	4.4	15.83	15.70	30	24,386	0.12%
2022/08/24	78.2	15.86	6.9	15.67	15.65	71.3	24,262	0.29%
2022/08/23	16	17.40	23	17.42	17.35	-7	23,854	-0.03%
2022/08/22	33	17.42	10	17.42	17.45	23	23,319	0.10%
2022/08/19	21	17.33	0	0.00	17.50	21	22,893	0.09%
2022/08/18	19.1	17.45	2	17.45	17.45	17.1	22,545	0.08%
2022/08/17	10	17.42	6	17.47	17.45	4	22,433	0.02%
2022/08/16	7	17.19	19	17.21	17.30	-12	22,203	-0.05%
2022/08/15	17	17.07	16	17.13	17.10	1	22,193	0.00%
2022/08/12	15	16.84	7	16.89	16.85	8	22,125	0.04%
2022/08/11	13	16.85	26.8	16.91	16.90	-13.8	22,181	-0.06%
2022/08/10	13	16.30	0.5	16.45	16.45	12.5	21,960	0.06%
2022/08/09	32	15.88	20.1	15.88	15.90	11.9	21,795	0.05%
2022/08/08	1	15.90	1	15.85	15.90	0	21,931	0.00%
2022/08/05	25.5	15.75	5.5	15.76	15.80	20	22,464	0.09%
2022/08/04	7	15.55	2	15.65	15.60	5	23,163	0.02%
2022/08/03	0.1	15.75	1.5	15.67	15.65	-1.4	23,404	-0.01%
2022/08/02	8	15.62	6.3	15.70	15.75	1.7	23,968	0.01%
2022/08/01	12	15.70	0	0.00	15.80	12	24,602	0.05%
2022/07/29	60.5	15.58	1	15.90	15.70	59.5	25,403	0.23%
2022/07/28	2.1	15.68	1	15.70	15.70	1.1	26,493	0.00%
2022/07/27	3	15.50	2	15.55	15.55	1	26,527	0.00%
2022/07/26	8.4	15.54	2.2	15.56	15.55	6.2	26,731	0.02%
2022/07/25	8.1	15.56	5.1	15.58	15.60	3	26,854	0.01%
2022/07/22	4.1	15.41	2	15.60	15.60	2.1	27,073	0.01%
2022/07/21	1.2	15.18	0	0.00	15.35	1.2	27,178	0.00%
2022/07/20	25	15.24	5	15.28	15.15	20	27,406	0.07%
2022/07/19	2	15.20	0	0.00	15.20	2	27,731	0.01%
2022/07/18	3	15.22	0	0.00	15.20	3	28,028	0.01%
2022/07/15	44	15.09	2.3	14.92	14.90	41.7	28,254	0.15%
2022/07/13	1	15.30	0.4	15.30	15.30	0.6	28,635	0.00%
2022/07/12	24.3	15.00	4	14.98	14.85	20.3	28,848	0.07%
2022/07/11	10.3	15.69	1	15.60	15.50	9.3	28,663	0.03%
2022/07/08	3	15.95	0	0.00	15.90	3	28,870	0.01%
2022/07/07	5	15.66	1	15.80	15.70	4	29,048	0.01%
2022/07/06	5.1	15.83	0	0.00	15.75	5.1	29,193	0.02%
2022/07/05	18.5	16.00	12	16.06	16.10	6.5	29,615	0.02%
2022/07/04	11	15.99	1	16.00	16.05	10	29,922	0.03%
2022/07/01	13.2	16.06	1.1	16.15	16.00	12.1	30,445	0.04%
2022/06/30	11.3	16.39	1	16.50	16.30	10.3	30,994	0.03%
2022/06/29	18.1	16.64	16	16.65	16.70	2.1	31,165	0.01%
2022/06/28	0.1	16.90	20	16.90	16.90	-19.9	31,677	-0.06%
2022/06/27	1	16.95	3.1	17.07	16.85	-2.1	31,978	-0.01%
2022/06/24	0	0.00	3.1	17.06	16.95	-3.1	31,837	-0.01%
2022/06/23	7.2	16.79	0	0.00	16.90	7.2	31,775	0.02%
2022/06/22	3	16.93	1	16.95	16.85	2	31,985	0.01%
2022/06/21	17	17.06	2.9	16.95	17.10	14.1	32,130	0.04%
2022/06/20	3.2	16.79	41.1	16.95	16.70	-37.9	32,505	-0.12%
2022/06/17	20.6	16.63	1.2	16.62	16.60	19.4	32,243	0.06%
2022/06/16	0	0.00	1	16.95	16.90	-1	31,909	0.00%
2022/06/15	0.1	17.00	5.9	16.92	16.90	-5.8	32,139	-0.02%
2022/06/14	11.3	16.84	13	16.89	16.90	-1.7	32,268	-0.01%
2022/06/13	36.1	16.73	6	16.83	16.85	30.1	32,212	0.09%
2022/06/10	3.1	17.17	5	17.23	17.15	-1.9	32,043	-0.01%
2022/06/09	10.1	17.35	103	17.35	17.35	-93	32,004	-0.29%	大賣/
2022/06/08	3	17.62	1	17.60	17.60	2	31,912	0.01%
2022/06/07	31.2	17.62	2	17.65	17.70	29.2	32,378	0.09%
2022/06/06	9	18.09	38	18.01	18.00	-29	32,415	-0.09%
2022/06/02	2	17.38	0	0.00	17.50	2	32,654	0.01%
2022/06/01	4	17.78	4	17.72	17.55	0	33,482	0.00%
2022/05/31	3	17.65	6	17.71	17.95	-3	33,658	-0.01%
2022/05/30	8	17.69	13	17.75	17.70	-5	33,382	-0.01%
2022/05/27	1	17.25	1	17.30	17.25	0	33,334	0.00%
2022/05/26	2	16.90	0	0.00	16.95	2	33,548	0.01%
2022/05/25	14	16.92	0	0.00	17.00	14	34,266	0.04%
2022/05/24	10	17.08	1	17.10	17.00	9	34,984	0.03%
2022/05/23	3	16.90	2	17.13	17.05	1	35,215	0.00%
2022/05/20	1	17.15	8.5	17.08	17.05	-7.5	35,541	-0.02%
2022/05/19	23.2	16.79	10	16.70	16.80	13.2	35,645	0.04%
2022/05/18	3.2	17.08	3	17.18	17.25	0.2	35,469	0.00%
2022/05/17	1.1	16.76	0	0.00	16.85	1.1	35,397	0.00%
2022/05/16	17.2	16.76	102	16.56	16.80	-84.8	35,438	-0.24%	大賣/
2022/05/13	19.2	16.58	0	0.00	16.70	19.2	35,469	0.05%
2022/05/12	87.4	16.91	29.7	16.97	16.70	57.7	35,265	0.16%
2022/05/11	15.3	17.33	0	17.40	17.35	15.3	34,614	0.04%
2022/05/10	80.5	17.50	14.2	17.41	17.50	66.3	34,449	0.19%
2022/05/09	86.4	17.89	3	17.93	17.85	83.4	34,032	0.25%
2022/05/06	82.2	18.35	6.2	18.37	18.40	76	33,606	0.23%
2022/05/05	62.5	18.79	12	18.80	18.90	50.5	33,232	0.15%
2022/05/04	1.1	19.35	0	0.00	19.40	1.1	32,016	0.00%
2022/05/03	1.2	19.38	0	0.00	19.30	1.2	32,347	0.00%
2022/04/29	0	0.00	12	19.42	19.40	-12	32,498	-0.04%
2022/04/28	4	19.03	20	19.00	19.15	-16	32,851	-0.05%
2022/04/27	3.1	19.15	15.3	19.20	19.10	-12.3	32,897	-0.04%
2022/04/26	0	0.00	48	19.49	19.35	-48	32,939	-0.15%
2022/04/25	107.1	19.04	23	19.00	19.15	84.1	33,000	0.25%	大買/
2022/04/22	21	19.16	11.2	19.11	19.35	9.8	33,222	0.03%
2022/04/21	33.6	19.28	0	0.00	19.30	33.6	34,166	0.10%
2022/04/20	17	19.40	23.2	19.36	19.60	-6.2	35,608	-0.02%
2022/04/19	9.3	19.48	1	19.65	19.40	8.3	35,711	0.02%
2022/04/18	18	19.55	9.4	19.56	19.55	8.6	36,045	0.02%
2022/04/15	3.6	20.03	0.2	20.10	20.00	3.4	35,692	0.01%
2022/04/14	3	20.23	38	20.35	20.15	-35	35,789	-0.10%
2022/04/13	3	20.52	6.3	20.65	20.55	-3.3	35,586	-0.01%
2022/04/12	1.3	20.59	61	20.56	20.60	-59.8	35,447	-0.17%
2022/04/11	48	20.78	134.9	20.84	20.70	-86.9	35,138	-0.25%	大賣/
2022/04/08	14	20.86	4.3	20.89	20.95	9.7	34,541	0.03%
2022/04/07	11.5	20.89	116.3	20.77	20.70	-104.8	34,289	-0.31%	大賣/鉅額交易
2022/04/06	65	21.00	25.2	20.74	21.10	39.8	33,694	0.12%
2022/04/01	64	20.57	6	20.53	20.60	58	33,019	0.18%
2022/03/31	0.4	20.50	16.7	20.51	20.50	-16.3	32,491	-0.05%
2022/03/30	0	0.00	4.6	20.14	20.15	-4.6	31,703	-0.01%
2022/03/29	17.5	19.96	3	20.00	19.95	14.5	31,327	0.05%
2022/03/28	6	19.83	2	19.70	19.95	4	31,270	0.01%
2022/03/25	17.8	19.83	5.7	19.87	19.85	12.1	31,246	0.04%
2022/03/24	19.2	20.11	0	0.00	20.15	19.2	30,875	0.06%
2022/03/23	102	20.05	58	20.15	20.25	44	30,712	0.14%	大買/
2022/03/22	14	19.71	0.6	19.70	19.80	13.4	30,062	0.04%
2022/03/21	1	19.80	5	19.60	19.65	-4	29,799	-0.01%
2022/03/18	4	19.73	25	19.70	19.60	-21	29,812	-0.07%
2022/03/17	6	19.47	4	19.43	19.45	2	29,442	0.01%
2022/03/16	2	19.00	23	19.09	19.20	-21	29,204	-0.07%
2022/03/15	7.1	18.86	1	18.95	19.00	6.1	29,031	0.02%
2022/03/14	3.1	18.90	1.3	18.88	18.85	1.8	28,994	0.01%
2022/03/11	22.1	18.94	1	18.90	18.90	21.1	29,061	0.07%
2022/03/10	8	18.98	7.1	18.91	18.95	0.9	29,074	0.00%
2022/03/09	14.2	18.28	1	18.30	18.30	13.2	28,602	0.05%
2022/03/08	55.3	18.37	21.5	18.22	18.25	33.8	28,406	0.12%
2022/03/07	73.3	18.88	88.6	18.93	18.90	-15.3	27,652	-0.06%
2022/03/04	17.4	19.35	0	0.00	19.35	17.4	27,929	0.06%
2022/03/03	9.5	19.57	1	19.60	19.60	8.5	27,931	0.03%
2022/03/02	51	19.48	6	19.60	19.60	45	28,069	0.16%
2022/03/01	4	19.65	4	19.60	19.60	0	27,944	0.00%
2022/02/25	38	19.43	15.5	19.24	19.50	22.5	27,627	0.08%
2022/02/24	72.6	19.49	216	19.59	19.50	-143.4	26,939	-0.53%	大賣/鉅額交易
2022/02/23	7	19.74	3.8	19.86	19.85	3.2	26,279	0.01%
2022/02/22	24.4	19.79	6.2	19.79	19.85	18.2	26,396	0.07%
2022/02/21	12.1	19.97	49.4	19.95	20.05	-37.4	26,106	-0.14%
2022/02/18	2	20.10	0.2	20.15	20.10	1.8	26,459	0.01%
2022/02/17	11	20.24	1.1	20.25	20.20	9.9	26,477	0.04%
2022/02/16	7.2	20.23	3	20.25	20.20	4.2	26,411	0.02%
2022/02/15	23	20.17	18.9	20.11	20.10	4.1	26,274	0.02%
2022/02/14	4.7	20.16	0.1	20.20	20.30	4.6	26,109	0.02%
2022/02/11	1	20.35	1.2	20.48	20.55	-0.2	25,751	0.00%
2022/02/10	5	20.40	10.1	20.45	20.50	-5.1	25,596	-0.02%
2022/02/09	39.8	20.32	0.1	20.45	20.45	39.7	25,426	0.16%
2022/02/08	5.8	20.30	7	20.30	20.30	-1.2	25,225	0.00%
2022/02/07	3.2	20.10	28	19.88	20.10	-24.8	24,881	-0.10%
2022/01/26	16.2	19.67	30	19.70	19.65	-13.8	24,408	-0.06%
2022/01/25	91	19.55	44.1	19.60	19.70	46.9	24,197	0.19%
2022/01/24	55.3	19.69	10	19.77	20.00	45.3	23,764	0.19%
2022/01/21	57	20.04	1.6	20.08	20.15	55.4	23,554	0.24%
2022/01/20	21.3	20.21	26	20.34	20.45	-4.7	23,006	-0.02%
2022/01/19	2.2	20.51	0.1	20.65	20.55	2.1	22,785	0.01%
2022/01/18	39.1	20.62	58	20.69	20.70	-18.9	22,400	-0.08%
2022/01/17	27.1	20.32	7.5	20.47	20.50	19.6	22,119	0.09%
2022/01/14	41.6	20.34	126.4	20.49	20.55	-84.8	21,478	-0.39%	大賣/
2022/01/13	33.2	20.30	180.6	20.09	20.50	-147.4	20,292	-0.73%	大賣/鉅額交易
2022/01/12	42	19.49	87.3	19.40	19.50	-45.3	18,544	-0.24%
2022/01/11	15.4	19.22	34.7	19.30	19.40	-19.3	18,368	-0.10%
2022/01/10	4.2	18.90	15	18.91	19.05	-10.8	18,410	-0.06%
2022/01/07	0	0.00	14.1	19.02	18.95	-14.1	18,617	-0.08%
2022/01/06	4	18.81	10.1	18.85	18.85	-6.1	18,353	-0.03%
2022/01/05	2	18.75	1	18.75	18.75	1	18,254	0.01%
2022/01/04	14.1	18.75	2	18.75	18.80	12.1	18,561	0.07%
2022/01/03	14	18.86	4	18.96	18.85	10	18,623	0.05%
2021/12/30	5	18.95	3	19.00	18.95	2	18,824	0.01%
2021/12/29	5	18.94	11.2	18.95	18.95	-6.2	18,923	-0.03%
2021/12/27	0.1	18.80	1.1	18.75	18.75	-1	19,132	-0.01%
2021/12/24	0	0.00	22.3	18.70	18.75	-22.3	19,595	-0.11%
2021/12/23	7.1	18.65	3	18.62	18.65	4.1	19,754	0.02%
2021/12/22	2	18.58	1	18.60	18.65	1	20,014	0.00%
2021/12/21	0	0.00	2	18.60	18.60	-2	20,124	-0.01%
2021/12/20	13	18.52	7	18.55	18.55	6	20,255	0.03%
2021/12/17	1	18.70	10	18.74	18.75	-9	20,299	-0.04%
2021/12/16	5.1	18.65	4	18.58	18.65	1.1	20,334	0.01%
2021/12/15	13.1	18.61	0	0.00	18.65	13.1	20,917	0.06%
2021/12/14	3	18.65	0	0.00	18.75	3	21,365	0.01%
2021/12/13	6.1	18.88	25	18.98	18.90	-18.9	21,367	-0.09%
2021/12/10	1	18.95	8	19.08	18.95	-7	21,476	-0.03%
2021/12/09	12.2	18.94	2.3	18.94	19.00	9.9	21,678	0.05%
2021/12/08	7	18.90	1	18.85	18.85	6	22,132	0.03%
2021/12/07	5	18.72	21	18.77	18.90	-16	22,262	-0.07%
2021/12/06	11	18.59	4	18.63	18.70	7	22,391	0.03%
2021/12/03	4	18.50	0	0.00	18.55	4	22,953	0.02%
2021/12/02	3	18.42	2.1	18.60	18.60	0.9	24,218	0.00%
2021/12/01	4	18.41	17.9	18.59	18.65	-13.9	25,549	-0.05%
2021/11/30	7	18.15	37	18.60	18.60	-30	26,132	-0.11%
2021/11/29	22	18.08	2	18.00	18.20	20	26,102	0.08%
2021/11/26	43.2	18.37	1.5	18.40	18.35	41.6	26,820	0.16%
2021/11/25	1	18.60	0.1	18.68	18.70	0.9	27,887	0.00%
2021/11/24	38	18.66	3	18.67	18.60	35	29,311	0.12%
2021/11/23	103	18.58	1	18.60	18.60	102	30,266	0.34%	大買/鉅額交易
2021/11/22	8	18.69	1	18.65	18.70	7	30,460	0.02%
2021/11/19	47	19.01	16	18.82	18.95	31	30,665	0.10%
2021/11/18	15	19.27	19.3	19.24	19.30	-4.3	31,135	-0.01%
2021/11/17	12	19.20	16	19.19	19.25	-4	31,066	-0.01%
2021/11/16	1.6	18.65	37	18.67	18.70	-35.4	30,550	-0.12%
2021/11/15	13	18.58	12.1	18.58	18.55	0.9	30,557	0.00%
2021/11/12	4	18.48	35.1	18.50	18.45	-31.1	30,520	-0.10%
2021/11/11	12.3	18.45	19	18.40	18.45	-6.7	30,627	-0.02%
2021/11/10	1.3	18.26	4	18.25	18.30	-2.8	30,857	-0.01%
2021/11/09	1	18.15	4.1	18.23	18.30	-3.1	30,977	-0.01%
2021/11/08	4.2	18.22	0.2	18.25	18.20	4	31,001	0.01%
2021/11/05	5	18.15	0	0.00	18.25	5	31,251	0.02%
2021/11/04	2	18.20	1	18.20	18.20	1	31,335	0.00%
2021/11/03	5	18.10	82.1	18.11	18.15	-77.1	31,384	-0.25%
2021/11/02	0.4	18.22	7.1	18.20	18.15	-6.7	31,462	-0.02%
2021/11/01	11.1	18.21	1	18.25	18.25	10.1	31,597	0.03%
2021/10/29	5	18.25	4.2	18.31	18.25	0.8	31,549	0.00%
2021/10/27	3.1	18.42	1	18.35	18.40	2.1	31,612	0.01%
2021/10/26	0	18.60	85	18.60	18.55	-85	31,619	-0.27%
2021/10/25	0	0.00	6	18.59	18.60	-6	31,803	-0.02%
2021/10/22	6	18.45	0	0.00	18.50	6	32,298	0.02%
2021/10/21	0.1	18.55	2	18.50	18.50	-2	33,071	-0.01%
2021/10/20	11.1	18.48	8	18.51	18.50	3.1	33,634	0.01%
2021/10/19	1.9	18.60	1	18.70	18.60	0.9	34,067	0.00%
2021/10/18	6	18.64	45	18.58	18.65	-39	34,173	-0.11%
2021/10/15	4.2	18.12	33.7	18.13	18.20	-29.6	33,764	-0.09%
2021/10/14	7.3	17.92	0	0.00	17.90	7.3	33,864	0.02%
2021/10/13	34.1	17.93	0.1	18.00	17.95	34	34,310	0.10%
2021/10/12	2.2	17.76	3	17.80	18.00	-0.8	34,716	0.00%
2021/10/08	2	17.90	19.7	18.00	17.95	-17.7	34,575	-0.05%
2021/10/07	0.5	18.00	25.9	18.00	18.00	-25.4	34,696	-0.07%
2021/10/06	11.1	17.80	0.2	17.85	17.85	10.9	34,890	0.03%
2021/10/05	60	17.88	19.2	17.82	17.85	40.8	35,446	0.12%
2021/10/04	20.4	17.72	8	17.75	17.80	12.4	35,833	0.03%
2021/10/01	64.2	17.78	0	0.00	17.75	64.2	35,967	0.18%
2021/09/30	6.4	17.89	3	17.90	18.10	3.4	35,851	0.01%
2021/09/29	16	17.89	10	17.90	18.00	6	36,079	0.02%
2021/09/28	35.6	17.95	6	17.88	18.05	29.6	36,072	0.08%
2021/09/27	18.6	18.02	13	17.97	18.00	5.6	36,178	0.02%
2021/09/24	5.1	17.99	6.5	18.10	18.05	-1.4	36,121	0.00%
2021/09/23	3.9	18.10	5.1	18.00	18.05	-1.2	36,116	0.00%
2021/09/22	72	17.86	24	17.93	17.90	48	36,082	0.13%
2021/09/17	54.3	18.27	1	18.20	18.20	53.3	35,621	0.15%
2021/09/16	19	18.39	1	18.40	18.40	18	35,283	0.05%
2021/09/15	6.3	18.36	11	18.32	18.35	-4.7	35,155	-0.01%
2021/09/14	1.2	18.56	34	18.53	18.55	-32.8	35,162	-0.09%
2021/09/13	11	18.59	7	18.59	18.55	4	35,042	0.01%
2021/09/10	6	18.13	4.2	18.24	18.25	1.8	34,858	0.01%
2021/09/09	44.2	17.89	5	17.91	17.95	39.2	35,149	0.11%
2021/09/08	25.1	17.85	81	18.04	17.85	-55.9	34,927	-0.16%
2021/09/07	81.1	18.20	40	18.17	18.10	41.1	34,344	0.12%
2021/09/06	94	19.33	41	19.33	19.35	53	33,144	0.16%
2021/09/03	76.2	19.00	52	18.99	19.05	24.2	31,674	0.08%
2021/09/02	67.1	18.91	38.8	18.89	18.85	28.3	30,881	0.09%
2021/09/01	12.1	19.35	34	19.52	19.25	-21.9	30,020	-0.07%
2021/08/31	44.1	19.30	15	19.26	19.35	29.1	29,352	0.10%
2021/08/30	65	19.06	64.9	19.11	19.60	0.1	28,246	0.00%
2021/08/27	17	18.33	123.2	18.18	18.40	-106.2	26,901	-0.39%	大賣/鉅額交易
2021/08/26	20	17.75	20.9	17.85	17.85	-0.9	26,238	0.00%
2021/08/25	16	17.68	13.4	17.70	17.80	2.6	26,734	0.01%
2021/08/24	13	17.27	66	17.29	17.70	-53	26,372	-0.20%
2021/08/23	2.1	17.10	0	0.00	17.10	2.1	25,647	0.01%
2021/08/20	6	16.86	5	16.95	16.90	1	25,614	0.00%
2021/08/19	12	16.88	1	16.90	16.90	11	25,986	0.04%
2021/08/18	0	0.00	58.5	16.93	17.00	-58.5	25,898	-0.23%
2021/08/17	2.3	16.85	2	16.80	16.90	0.3	25,913	0.00%
2021/08/16	14.1	16.77	1.1	16.75	16.80	13	25,877	0.05%
2021/08/13	54.1	17.00	0	0.00	16.95	54.1	25,848	0.21%
2021/08/12	5	17.10	101.2	17.15	17.10	-96.2	25,990	-0.37%	大賣/
2021/08/11	159.2	17.10	0	0.00	17.10	159.2	26,137	0.61%	大買/鉅額交易
2021/08/10	8	17.04	1.1	17.10	17.00	6.9	26,273	0.03%
2021/08/09	27	17.03	8	17.06	17.05	19	26,921	0.07%
2021/08/06	6	17.11	3.2	17.09	17.10	2.8	27,264	0.01%
2021/08/05	60	17.04	10	17.00	17.05	50	27,820	0.18%
2021/08/04	0	0.00	16.4	16.95	17.00	-16.4	29,250	-0.06%
2021/08/03	4	16.93	2.2	17.00	17.00	1.8	29,885	0.01%
2021/08/02	5	16.94	0	0.00	17.00	5	30,565	0.02%
2021/07/30	33	16.90	1.1	17.05	16.95	31.9	30,743	0.10%
2021/07/29	13	16.96	4	17.00	17.05	9	31,030	0.03%
2021/07/28	13	16.73	65	16.73	16.85	-52	31,290	-0.17%
2021/07/27	81	16.85	43	16.84	16.75	38	31,684	0.12%
2021/07/26	30	17.31	6	17.30	17.20	24	32,480	0.07%
2021/07/23	18.1	17.14	44.6	17.11	17.15	-26.5	31,973	-0.08%
2021/07/22	2.1	16.83	107.3	16.85	16.90	-105.2	31,577	-0.33%	大賣/鉅額交易
2021/07/21	2.5	16.61	3	16.70	16.70	-0.5	31,440	0.00%
2021/07/20	26.7	16.56	1	16.60	16.50	25.7	31,511	0.08%
2021/07/19	130	16.72	124.3	16.75	16.80	5.7	31,215	0.02%	大買/大賣/
2021/07/16	3	16.32	83	16.48	16.60	-80	31,062	-0.26%
2021/07/15	2	16.25	3	16.25	16.25	-1	30,758	0.00%
2021/07/14	21.2	16.32	1.1	16.30	16.30	20.1	30,726	0.07%
2021/07/13	53.7	16.30	91	16.33	16.35	-37.3	31,238	-0.12%
2021/07/12	40	16.44	40.4	16.37	16.20	-0.4	31,063	0.00%
2021/07/09	64	16.10	59	16.11	16.10	5	30,499	0.02%
2021/07/08	11.3	15.90	5.5	15.89	15.90	5.8	30,047	0.02%
2021/07/07	14.6	15.70	8.5	15.71	15.75	6.1	29,850	0.02%
2021/07/06	40.2	15.60	8	15.59	15.75	32.2	29,706	0.11%
2021/07/05	5.2	15.40	3	15.40	15.45	2.2	29,426	0.01%
2021/07/02	4.3	15.27	6	15.30	15.30	-1.7	29,259	-0.01%
2021/07/01	2	15.30	5.4	15.20	15.25	-3.4	29,105	-0.01%
2021/06/30	7.5	15.21	8	15.20	15.25	-0.5	29,054	0.00%
2021/06/29	3	15.15	12	15.15	15.15	-9	28,937	-0.03%
2021/06/28	1.2	15.16	2	15.25	15.20	-0.9	28,984	0.00%
2021/06/25	0.3	15.10	2.3	15.13	15.15	-2.1	28,918	-0.01%
2021/06/24	0	0.00	8.7	15.05	15.05	-8.7	28,900	-0.03%
2021/06/23	0	0.00	259	14.95	15.05	-259	28,948	-0.89%	大賣/鉅額交易
2021/06/22	1	14.80	0.2	14.90	14.90	0.8	28,784	0.00%
2021/06/21	23	14.78	0	0.00	14.80	23	28,549	0.08%
2021/06/18	22	14.94	0	0.00	14.90	22	28,221	0.08%
2021/06/17	3	15.05	0	0.00	15.05	3	27,741	0.01%
2021/06/16	271	15.10	0	0.00	15.15	271	27,915	0.97%	大買/鉅額交易
2021/06/15	5.4	15.06	3	15.10	15.10	2.4	27,789	0.01%
2021/06/11	1.2	15.10	0.2	15.15	15.15	1	27,730	0.00%
2021/06/10	3	15.08	0	15.10	15.10	3	27,746	0.01%
2021/06/09	11.1	15.15	0	0.00	15.15	11.1	27,663	0.04%
2021/06/08	12.3	15.26	28.7	15.30	15.30	-16.4	27,409	-0.06%
2021/06/07	11	15.08	0	0.00	15.20	11	27,247	0.04%
2021/06/04	32.1	15.22	11.6	15.16	15.25	20.5	26,961	0.08%
2021/06/03	10.5	15.21	2	15.20	15.25	8.5	27,056	0.03%
2021/06/02	12	15.17	14.2	15.14	15.15	-2.2	26,789	-0.01%
2021/06/01	6	14.83	2	14.80	14.85	4	26,001	0.02%
2021/05/31	22.3	14.75	6	14.77	14.80	16.3	26,079	0.06%
2021/05/28	0.3	14.65	9	14.69	14.70	-8.7	26,043	-0.03%
2021/05/27	32	14.50	0	0.00	14.50	32	25,968	0.12%
2021/05/26	3	14.70	11	14.70	14.70	-8	25,799	-0.03%
2021/05/25	1	14.65	22	14.65	14.65	-21	25,896	-0.08%
2021/05/24	21	14.50	0	0.00	14.55	21	25,821	0.08%
2021/05/21	3.2	14.50	9.5	14.57	14.60	-6.3	25,834	-0.02%
2021/05/20	1	14.25	10	14.35	14.35	-9	25,554	-0.04%
2021/05/19	10	14.20	1	14.20	14.25	9	25,374	0.04%
2021/05/18	1	14.25	16.4	14.19	14.25	-15.4	25,257	-0.06%
2021/05/17	84	13.92	79	13.81	13.80	5	25,187	0.02%
2021/05/14	36	14.19	10	14.17	14.20	26	24,408	0.11%
2021/05/13	61.2	14.18	49	13.98	14.05	12.2	24,008	0.05%
2021/05/12	103	14.20	124.1	14.11	14.30	-21.1	23,669	-0.09%	大買/大賣/
2021/05/11	14.1	15.04	4.5	14.88	14.90	9.6	22,174	0.04%
2021/05/10	10	15.11	23	15.04	15.20	-13	21,581	-0.06%
2021/05/07	12	14.81	24	14.85	14.90	-12	21,096	-0.06%
2021/05/06	13.1	14.66	46.1	14.76	14.80	-33	20,863	-0.16%
2021/05/05	18	14.56	38.3	14.55	14.55	-20.3	20,432	-0.10%
2021/05/04	104	14.55	22.6	14.47	14.45	81.4	19,962	0.41%	大買/
2021/05/03	65	14.81	116.1	14.85	14.65	-51.1	19,054	-0.27%	大賣/
2021/04/29	0	0.00	6.8	14.05	14.10	-6.8	17,556	-0.04%
2021/04/28	52.3	14.05	12	14.08	14.15	40.3	17,532	0.23%
2021/04/27	3.1	14.05	27	14.01	14.10	-23.9	17,796	-0.13%
2021/04/26	25	14.01	24	14.05	14.10	1	17,606	0.01%
2021/04/23	5	13.90	0	0.00	13.95	5	17,333	0.03%
2021/04/22	6	13.90	9.4	14.00	13.95	-3.4	17,267	-0.02%
2021/04/21	17	13.90	1	13.95	13.90	16	16,983	0.09%
2021/04/20	8	13.95	1.4	13.98	14.05	6.6	16,879	0.04%
2021/04/19	93.5	14.01	38	13.93	14.05	55.5	16,737	0.33%
2021/04/16	10.1	13.55	22	13.62	13.70	-11.9	16,123	-0.07%
2021/04/15	20	13.51	15	13.55	13.55	5	16,064	0.03%
2021/04/14	9	13.41	29	13.48	13.50	-20	15,922	-0.13%
2021/04/13	4	13.45	9	13.47	13.40	-5	15,840	-0.03%
2021/04/12	0	0.00	101	13.35	13.40	-101	15,701	-0.64%	大賣/鉅額交易
2021/04/09	12	13.28	5.3	13.30	13.30	6.7	15,537	0.04%
2021/04/08	20	13.32	3	13.35	13.30	17	15,456	0.11%
2021/04/07	0	0.00	9.1	13.37	13.40	-9.1	15,631	-0.06%
2021/04/06	6	13.35	1	13.40	13.30	5	15,558	0.03%
2021/04/01	1	13.40	0.5	13.35	13.40	0.5	15,476	0.00%
2021/03/31	1	13.40	10	13.40	13.40	-9	15,360	-0.06%
2021/03/30	1	13.45	0	0.00	13.45	1	15,108	0.01%
2021/03/29	0	0.00	2	13.40	13.40	-2	14,953	-0.01%
2021/03/26	6	13.30	18	13.31	13.30	-12	14,774	-0.08%
2021/03/25	5.1	13.22	6	13.30	13.30	-0.9	14,698	-0.01%
2021/03/24	5	13.20	0.5	13.20	13.20	4.5	14,722	0.03%
2021/03/23	0	0.00	7	13.21	13.20	-7	14,748	-0.05%
2021/03/22	7	13.11	4	13.15	13.20	3	14,775	0.02%
2021/03/19	5	13.10	0	13.20	13.10	5	14,780	0.03%
2021/03/18	0	0.00	16	13.20	13.20	-16	14,451	-0.11%
2021/03/17	18	13.26	0	0.00	13.20	18	14,523	0.12%
2021/03/16	2.2	13.30	30	13.25	13.30	-27.8	14,526	-0.19%
2021/03/15	1.3	13.26	0	0.00	13.30	1.3	14,569	0.01%
2021/03/12	6.9	13.21	11.5	13.21	13.25	-4.6	14,765	-0.03%
2021/03/11	12	13.28	2	13.25	13.30	10	14,942	0.07%
2021/03/10	0	0.00	27.3	13.25	13.20	-27.3	14,777	-0.18%
2021/03/09	2	13.15	21.2	13.12	13.20	-19.2	14,648	-0.13%
2021/03/08	11	13.05	6	13.05	13.00	5	14,464	0.03%
2021/03/05	1	12.95	7	12.97	13.05	-6	14,321	-0.04%
2021/03/04	5	13.00	0.1	13.05	13.00	4.9	14,957	0.03%
2021/03/03	0	0.00	7.7	13.09	13.10	-7.7	14,898	-0.05%
2021/03/02	0	0.00	0.4	13.00	12.95	-0.4	14,725	0.00%
2021/02/26	19	13.06	0	0.00	12.95	19	14,593	0.13%
2021/02/25	1	13.15	19	13.22	13.25	-18	14,193	-0.13%
2021/02/24	10	13.05	3	13.10	13.10	7	14,062	0.05%
2021/02/23	0	0.00	9	13.00	13.05	-9	14,005	-0.06%
2021/02/22	2	12.90	8.5	12.93	12.90	-6.5	13,870	-0.05%
2021/02/19	3	12.80	0	0.00	12.90	3	13,883	0.02%
2021/02/18	3	12.90	1	12.95	12.90	2	13,828	0.01%
2021/02/17	5.9	12.73	24.2	12.83	12.90	-18.3	13,856	-0.13%
2021/02/05	1	12.65	0	0.00	12.70	1	13,528	0.01%
2021/02/04	1	12.55	0	0.00	12.55	1	13,555	0.01%
2021/02/03	6	12.52	0	0.00	12.55	6	13,800	0.04%
2021/02/02	5	12.68	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0	0.00	80	12.59	12.70	-80	13,482	-0.59%
2021/01/29	21	12.55	24	12.60	12.50	-3	13,397	-0.02%
2021/01/28	15	12.63	0	0.00	12.65	15	13,059	0.11%
2021/01/27	1	12.70	0.1	12.75	12.70	0.9	12,875	0.01%
2021/01/26	6	12.70	0	0.00	12.70	6	12,815	0.05%
2021/01/25	1	12.70	1.5	12.77	12.80	-0.5	12,747	0.00%
2021/01/22	2	12.83	11.1	12.80	12.70	-9.1	12,781	-0.07%
2021/01/21	3	12.83	3	12.88	12.80	0	12,643	0.00%
2021/01/20	16	12.79	4.3	12.94	12.80	11.7	12,518	0.09%
2021/01/19	0	0.00	19	13.08	13.05	-19	12,108	-0.16%
2021/01/18	11	13.05	0	13.05	13.05	11	12,036	0.09%
2021/01/15	12	13.16	2	13.30	13.15	10	11,978	0.08%
2021/01/14	10	13.25	26	13.29	13.30	-16	11,951	-0.13%
2021/01/13	0	0.00	1	13.20	13.25	-1	11,906	-0.01%
2021/01/12	11	13.30	1	13.20	13.20	10	11,791	0.08%
2021/01/11	6	13.31	32	13.31	13.35	-26	11,693	-0.22%
2021/01/08	1	13.30	1	13.25	13.30	0	11,528	0.00%
2021/01/07	0	0.00	11	13.20	13.15	-11	11,352	-0.10%
2021/01/06	3	13.05	4.6	13.14	13.15	-1.6	11,319	-0.01%
2021/01/05	0	0.00	20	13.20	13.20	-20	11,178	-0.18%
2021/01/04	0.9	13.20	5.2	13.18	13.20	-4.3	11,161	-0.04%
2020/12/31	3	13.20	6	13.21	13.25	-3	11,116	-0.03%
2020/12/30	0	0.00	1	13.05	13.25	-1	11,043	-0.01%
2020/12/29	0.4	13.00	1.3	13.00	13.05	-1	10,802	-0.01%
2020/12/28	1	13.00	1	13.00	13.00	0	10,776	0.00%
2020/12/25	20	13.05	0	0.00	13.00	20	10,796	0.19%
2020/12/23	2	12.95	0	0.00	13.00	2	10,984	0.02%
2020/12/22	5	13.05	0	0.00	13.05	5	11,127	0.04%
2020/12/21	4	13.10	4.5	13.06	13.15	-0.5	11,380	0.00%
2020/12/18	0	0.00	2	13.10	13.10	-2	11,499	-0.02%
2020/12/17	0	0.00	2	13.03	13.15	-2	11,496	-0.02%
2020/12/15	1.3	12.96	0	13.00	12.95	1.3	11,510	0.01%
2020/12/14	15	13.12	11.5	13.10	13.05	3.5	11,463	0.03%
2020/12/11	1.5	13.12	13	13.10	13.15	-11.5	11,613	-0.10%
2020/12/10	2.4	12.93	0	0.00	12.95	2.4	11,487	0.02%
2020/12/08	16	13.02	6.9	12.97	12.95	9.1	11,315	0.08%
2020/12/07	12	13.20	6	13.16	13.20	6	11,141	0.05%
2020/12/04	1.6	13.25	9.2	13.27	13.25	-7.6	11,043	-0.07%
2020/12/03	4	13.23	0	0.00	13.25	4	11,002	0.04%
2020/12/02	2	13.20	11.3	13.28	13.30	-9.3	11,007	-0.08%
2020/12/01	0	0.00	1	13.25	13.30	-1	11,024	-0.01%
2020/11/30	4	13.30	1.4	13.31	13.35	2.6	11,135	0.02%
2020/11/27	3	13.30	0	0.00	13.35	3	10,464	0.03%
2020/11/26	0	0.00	3	13.30	13.35	-3	10,389	-0.03%
2020/11/25	10	13.30	2	13.30	13.30	8	10,572	0.08%
2020/11/24	21	13.28	0	0.00	13.30	21	10,609	0.20%
2020/11/23	1	13.30	3	13.30	13.35	-2	10,605	-0.02%
2020/11/20	0	0.00	4	13.29	13.30	-4	10,541	-0.04%
2020/11/19	0	0.00	3	13.30	13.30	-3	10,487	-0.03%
2020/11/18	0.1	13.25	17	13.28	13.35	-16.9	10,607	-0.16%
2020/11/17	4	13.20	5	13.30	13.30	-1	10,950	-0.01%
2020/11/16	0	0.00	8	13.28	13.30	-8	11,260	-0.07%
2020/11/13	0	0.00	14	13.15	13.20	-14	11,200	-0.12%
2020/11/12	16	13.18	2.3	13.20	13.20	13.7	11,255	0.12%
2020/11/11	12	13.30	120.8	13.27	13.35	-108.8	11,179	-0.97%	大賣/鉅額交易
2020/11/10	1	13.15	42	13.13	13.20	-41	10,959	-0.37%
2020/11/09	0	0.00	6	13.05	13.05	-6	10,922	-0.05%
2020/11/06	0	0.00	10.2	12.95	13.00	-10.2	11,128	-0.09%
2020/11/05	0	0.00	17	12.91	12.95	-17	11,846	-0.14%
2020/11/04	0	0.00	0	12.85	12.85	0	12,653	0.00%
2020/11/03	0	0.00	9	12.80	12.90	-9	13,229	-0.07%
2020/11/02	6	12.62	2.1	12.61	12.70	3.9	13,904	0.03%
2020/10/30	50	12.60	1.6	12.64	12.60	48.4	14,527	0.33%
2020/10/29	7	12.67	0	0.00	12.65	7	14,705	0.05%
2020/10/28	0	0.00	25	12.85	12.85	-25	14,760	-0.17%
2020/10/27	0.7	12.85	0.1	12.85	12.80	0.6	15,031	0.00%
2020/10/26	0.5	12.90	22	12.80	12.85	-21.5	15,143	-0.14%
2020/10/23	0	0.00	82	12.80	12.80	-82	15,452	-0.53%
2020/10/21	9	12.76	0	0.00	12.70	9	15,885	0.06%
2020/10/20	1	12.80	0	0.00	12.80	1	15,935	0.01%
2020/10/16	1	12.80	3	12.80	12.75	-2	16,156	-0.01%
2020/10/15	1	12.85	0	0.00	12.85	1	16,231	0.01%
2020/10/14	4	12.83	6	12.89	12.80	-2	16,205	-0.01%
2020/10/13	0	0.00	0.1	12.95	12.90	-0.1	16,209	0.00%
2020/10/12	0	0.00	10	12.85	13.00	-10	16,449	-0.06%
2020/10/08	2.1	12.90	0	0.00	12.95	2.1	16,505	0.01%
2020/10/07	4	12.90	0	0.00	12.85	4	16,512	0.02%
2020/10/06	4	12.95	0	0.00	12.95	4	16,647	0.02%
2020/10/05	3	12.85	1	12.85	12.85	2	16,713	0.01%
2020/09/30	88	12.80	0	0.00	12.80	88	16,800	0.52%
2020/09/29	0.1	12.85	1	12.75	12.80	-0.9	16,857	-0.01%
2020/09/24	14.3	12.53	0	0.00	12.40	14.3	17,335	0.08%
2020/09/23	10	12.80	0	0.00	12.75	10	17,165	0.06%
2020/09/22	25	12.86	1	12.85	12.85	24	17,100	0.14%
2020/09/21	1	13.00	23	12.98	12.95	-22	17,166	-0.13%
2020/09/18	4	13.04	0.5	13.15	13.10	3.5	17,280	0.02%
2020/09/17	7	13.09	0	0.00	13.05	7	17,237	0.04%
2020/09/16	1.7	13.15	1	13.15	13.15	0.7	17,370	0.00%
2020/09/15	0.7	13.15	0	0.00	13.10	0.7	17,328	0.00%
2020/09/14	0	0.00	0.3	13.15	13.10	-0.3	17,764	0.00%
2020/09/11	2	13.03	4	13.00	13.10	-2	18,017	-0.01%
2020/09/10	5	12.95	8.8	12.98	13.05	-3.8	18,090	-0.02%
2020/09/09	3	12.95	0	0.00	13.00	3	18,132	0.02%
2020/09/08	16	13.01	0	0.00	13.00	16	18,222	0.09%
2020/09/07	8	13.01	20	13.03	13.05	-12	18,512	-0.06%
2020/09/04	1	13.00	0	0.00	13.00	1	18,794	0.01%
2020/09/02	1	13.05	0	0.00	13.05	1	18,841	0.01%
2020/09/01	1	13.20	0	0.00	13.15	1	19,018	0.01%
2020/08/31	1	13.20	1	13.25	13.25	0	19,164	0.00%
2020/08/28	2	13.10	0	0.00	13.15	2	19,252	0.01%
2020/08/27	5	13.17	0	0.00	13.20	5	19,584	0.03%
2020/08/24	8	13.25	100	13.15	13.15	-92	20,724	-0.44%
2020/08/21	104	13.45	6	13.10	13.45	98	20,731	0.47%	大買/
2020/08/20	17	12.99	1	12.95	13.00	16	20,427	0.08%
2020/08/18	1	13.15	0	0.00	13.20	1	20,173	0.00%
2020/08/13	22	13.13	2	13.15	13.20	20	20,576	0.10%
2020/08/12	37	13.21	2	13.20	13.25	35	20,564	0.17%
2020/08/11	37	13.10	50	13.10	13.10	-13	20,388	-0.06%
2020/08/10	25	13.86	2.5	13.90	13.85	22.5	19,695	0.11%
2020/08/07	2	13.88	2	13.85	13.85	0	19,168	0.00%
2020/08/06	47	13.87	52	13.90	13.90	-5	18,712	-0.03%
2020/08/05	3	13.62	5	13.69	13.65	-2	18,234	-0.01%
2020/08/04	0	0.00	0.2	13.45	13.45	-0.2	17,857	0.00%
2020/08/03	5	13.39	0.1	13.40	13.35	4.9	17,635	0.03%
2020/07/31	18	13.37	0	0.00	13.35	18	17,674	0.10%
2020/07/30	33	13.40	0	0.00	13.45	33	17,523	0.19%
2020/07/29	112	13.50	0	0.00	13.40	112	17,562	0.64%	大買/鉅額交易
2020/07/28	2	13.28	2	13.30	13.25	0	17,790	0.00%
2020/07/27	7	13.37	0	0.00	13.35	7	17,993	0.04%
2020/07/24	2	13.45	0	0.00	13.45	2	17,994	0.01%
2020/07/23	0	0.00	4	13.58	13.55	-4	18,076	-0.02%
2020/07/22	0	0.00	5	13.52	13.60	-5	18,153	-0.03%
2020/07/21	10.9	13.50	3.1	13.50	13.50	7.8	18,151	0.04%
2020/07/20	0	0.00	0.9	13.45	13.45	-0.9	18,233	0.00%
2020/07/17	0	0.00	2.7	13.52	13.50	-2.7	18,280	-0.01%
2020/07/16	103	13.55	5	13.60	13.50	98	18,613	0.53%	大買/
2020/07/15	0	0.00	3.3	13.55	13.55	-3.3	18,489	-0.02%
2020/07/14	0	0.00	104	13.55	13.55	-104	18,649	-0.56%	大賣/鉅額交易
2020/07/13	7	13.57	10	13.55	13.60	-3	18,961	-0.02%
2020/07/10	7	13.50	27.4	13.50	13.55	-20.4	19,134	-0.11%
2020/07/09	25	13.60	1	13.55	13.55	24	19,296	0.12%
2020/07/08	0	0.00	5.5	13.55	13.60	-5.5	19,481	-0.03%
2020/07/07	0	0.00	11	13.60	13.60	-11	19,531	-0.06%
2020/07/06	1	13.60	38.5	13.57	13.65	-37.5	19,441	-0.19%
2020/07/02	0	0.00	1	13.45	13.45	-1	19,466	-0.01%
2020/07/01	1	13.50	0	0.00	13.50	1	19,807	0.01%
2020/06/30	0	0.00	2	13.40	13.35	-2	19,927	-0.01%
2020/06/29	5	13.36	0	0.00	13.30	5	20,145	0.02%
2020/06/24	0	0.00	10	13.55	13.55	-10	20,258	-0.05%
2020/06/23	1	13.45	9	13.49	13.50	-8	20,667	-0.04%
2020/06/22	10	13.40	0	0.00	13.40	10	20,880	0.05%
2020/06/19	2	13.45	0	0.00	13.20	2	21,470	0.01%
2020/06/18	4	13.45	3	13.45	13.35	1	21,604	0.00%
2020/06/17	7	13.46	0	0.00	13.60	7	21,816	0.03%
2020/06/16	0	0.00	16	13.40	13.50	-16	23,010	-0.07%
2020/06/12	9	13.19	7.1	13.00	13.20	1.9	25,158	0.01%
2020/06/11	1	13.55	0	0.00	13.40	1	25,695	0.00%
2020/06/10	7	13.64	22	13.58	13.70	-15	26,204	-0.06%
2020/06/09	0.1	13.55	9	13.57	13.50	-8.9	27,071	-0.03%
2020/06/08	5.3	13.50	0	0.00	13.60	5.3	27,772	0.02%
2020/06/05	7	13.45	1	13.50	13.40	6	27,939	0.02%
2020/06/04	4	13.55	1	13.65	13.55	3	28,337	0.01%
2020/06/03	9	13.53	122.5	13.52	13.60	-113.5	28,680	-0.40%	大賣/鉅額交易
2020/06/02	23.8	13.32	2	13.30	13.30	21.8	28,691	0.08%
2020/06/01	20	13.18	19.2	13.23	13.20	0.8	28,555	0.00%
2020/05/29	3.5	12.84	3	12.87	13.00	0.5	28,509	0.00%
2020/05/28	7	12.66	0	0.00	12.70	7	28,082	0.02%
2020/05/27	26.1	12.70	2	12.65	12.65	24.1	28,443	0.08%
2020/05/26	4	12.74	38	12.66	12.70	-34	28,615	-0.12%
2020/05/25	2	12.43	0	0.00	12.50	2	28,655	0.01%
2020/05/22	11	12.53	31.2	12.52	12.50	-20.2	28,785	-0.07%
2020/05/21	82.6	12.66	1	12.65	12.65	81.6	28,632	0.29%
2020/05/20	4	12.60	0	0.00	12.65	4	28,628	0.01%
2020/05/19	0	0.00	3	12.62	12.65	-3	28,739	-0.01%
2020/05/18	20	12.40	2.3	12.37	12.45	17.7	28,885	0.06%
2020/05/15	12	12.35	3	12.35	12.35	9	28,915	0.03%
2020/05/14	15	12.30	2	12.30	12.30	13	28,941	0.04%
2020/05/12	1	12.50	10	12.50	12.45	-9	28,707	-0.03%
2020/05/11	7	12.70	18	12.67	12.60	-11	28,559	-0.04%
2020/05/08	20	12.35	19	12.30	12.35	1	28,440	0.00%
2020/05/07	4	12.25	0	0.00	12.30	4	28,517	0.01%
2020/05/05	12	12.34	0	0.00	12.30	12	28,519	0.04%
2020/05/04	26	12.23	0	0.00	12.25	26	28,524	0.09%
2020/04/30	3	12.68	12	12.66	12.75	-9	28,288	-0.03%
2020/04/29	10.3	12.30	43	12.31	12.35	-32.7	28,319	-0.12%
2020/04/28	20	12.05	0	0.00	12.05	20	28,403	0.07%
2020/04/27	12	11.88	7	12.02	12.00	5	29,104	0.02%
2020/04/24	1	11.75	1	11.80	11.70	0	29,249	0.00%
2020/04/23	10	11.80	12	11.78	11.80	-2	29,311	-0.01%
2020/04/22	1	11.65	0	0.00	11.85	1	29,305	0.00%
2020/04/21	26	11.88	5	11.85	11.75	21	29,380	0.07%
2020/04/20	6	12.18	0	0.00	12.20	6	29,082	0.02%
2020/04/17	2	12.30	33	12.35	12.25	-31	29,055	-0.11%
2020/04/16	5	12.18	5	12.30	12.25	0	28,844	0.00%
2020/04/15	3	12.30	12	12.34	12.40	-9	28,574	-0.03%
2020/04/14	2	12.15	0	0.00	12.20	2	28,344	0.01%
2020/04/13	32	11.97	1	12.00	12.00	31	28,111	0.11%
2020/04/10	13.8	12.14	0	12.30	12.25	13.8	27,918	0.05%
2020/04/09	19	11.86	0	0.00	11.95	19	27,818	0.07%
2020/04/08	13	11.80	3	11.85	11.80	10	27,779	0.04%
2020/04/07	2	11.73	0	0.00	11.70	2	27,564	0.01%
2020/04/06	3	11.50	2	11.60	11.70	1	27,415	0.00%
2020/04/01	11	11.63	2	11.60	11.60	9	27,004	0.03%
2020/03/31	14	11.77	2	11.85	11.70	12	26,772	0.04%
2020/03/30	4	11.60	9	11.77	11.80	-5	26,379	-0.02%
2020/03/27	18	11.80	3	11.85	11.85	15	26,118	0.06%
2020/03/26	9	11.62	2	11.70	11.60	7	25,688	0.03%
2020/03/25	11	11.77	25	11.75	11.70	-14	25,584	-0.05%
2020/03/24	20	11.10	4	10.96	11.05	16	25,066	0.06%
2020/03/23	8	10.31	0	0.00	10.50	8	24,761	0.03%
2020/03/20	38	10.70	61	10.63	10.85	-23	24,406	-0.09%
2020/03/19	33	10.31	0	0.00	10.30	33	23,266	0.14%
2020/03/18	15	11.71	4	11.65	11.40	11	21,943	0.05%
2020/03/17	12	11.98	0	0.00	11.95	12	21,157	0.06%
2020/03/16	28	12.61	3.3	12.56	12.55	24.7	20,307	0.12%
2020/03/13	14.1	12.80	52.2	12.67	13.15	-38.1	19,496	-0.20%
2020/03/12	33	13.57	35	13.74	13.50	-2	18,503	-0.01%
2020/03/11	1	13.90	0	0.00	13.90	1	17,683	0.01%
2020/03/10	6	13.93	20	13.96	13.95	-14	17,321	-0.08%
2020/03/09	50	13.91	0	0.00	13.85	50	16,788	0.30%
2020/03/06	5	14.05	1	14.10	14.05	4	16,194	0.02%
2020/03/05	3	14.15	0	0.00	14.20	3	15,879	0.02%
2020/03/04	1	14.10	18	14.10	14.20	-17	15,929	-0.11%
2020/03/03	2	14.20	2.2	14.13	14.20	-0.2	15,689	0.00%
2020/03/02	9	14.01	9.9	13.96	14.00	-0.9	15,503	-0.01%
2020/02/27	8	14.28	5.4	14.25	14.20	2.6	15,577	0.02%
2020/02/26	16	14.30	1	14.30	14.35	15	15,332	0.10%
2020/02/25	5	14.33	6	14.38	14.35	-1	15,157	-0.01%
2020/02/24	10	14.50	0	0.00	14.45	10	15,048	0.07%
2020/02/21	5	14.65	80	14.65	14.60	-75	14,991	-0.50%
2020/02/20	4	14.68	21	14.74	14.65	-17	14,871	-0.11%
2020/02/19	7	14.61	24	14.63	14.65	-17	14,645	-0.12%
2020/02/18	217.3	14.51	0	0.00	14.50	217.3	14,435	1.51%	大買/鉅額交易
2020/02/14	1.4	14.45	0	0.00	14.45	1.4	14,368	0.01%
2020/02/13	2	14.50	2.1	14.50	14.45	-0.1	14,413	0.00%
2020/02/12	7	14.50	5	14.40	14.40	2	14,488	0.01%
2020/02/11	15	14.45	0.8	14.45	14.40	14.2	14,590	0.10%
2020/02/10	5	14.34	11	14.32	14.35	-6	14,840	-0.04%
2020/02/07	2	14.35	0	0.00	14.30	2	14,858	0.01%
2020/02/06	2	14.45	59	14.40	14.45	-57	14,881	-0.38%
2020/02/05	7	14.29	102	14.25	14.35	-95	14,931	-0.64%	大賣/
2020/02/04	2	14.28	4	14.30	14.35	-2	14,877	-0.01%
2020/02/03	7	13.94	0	0.00	14.15	7	15,126	0.05%
2020/01/31	5	14.21	27.8	14.19	14.15	-22.8	14,723	-0.15%
2020/01/30	19	14.27	74.2	14.25	14.10	-55.2	14,635	-0.38%
2020/01/20	3.3	14.72	27.4	14.74	14.70	-24.1	13,737	-0.18%
2020/01/17	0	0.00	8.1	14.65	14.65	-8.1	13,432	-0.06%
2020/01/16	0	0.00	5	14.60	14.60	-5	13,323	-0.04%
2020/01/15	0	0.00	1	14.50	14.55	-1	13,176	-0.01%
2020/01/14	4	14.55	1	14.60	14.50	3	13,076	0.02%
2020/01/13	11	14.50	1	14.45	14.55	10	12,993	0.08%
2020/01/10	0	0.00	10	14.40	14.45	-10	12,926	-0.08%
2020/01/09	3	14.35	0	0.00	14.35	3	12,902	0.02%
2020/01/08	7	14.30	10	14.30	14.30	-3	12,861	-0.02%
2020/01/07	1	14.35	0.1	14.40	14.40	0.9	12,794	0.01%
2020/01/06	3	14.40	5	14.44	14.40	-2	12,827	-0.02%
2020/01/03	1	14.50	11	14.54	14.55	-10	12,816	-0.08%
2020/01/02	1	14.50	9	14.50	14.55	-8	12,789	-0.06%
2019/12/31	2	14.50	10	14.55	14.50	-8	12,740	-0.06%
2019/12/30	0.6	14.60	0	0.00	14.60	0.6	12,754	0.00%
2019/12/27	0	0.00	5	14.55	14.60	-5	12,724	-0.04%
2019/12/26	0.5	14.55	1	14.50	14.55	-0.6	12,786	0.00%
2019/12/25	0	0.00	14.3	14.45	14.55	-14.3	12,927	-0.11%
2019/12/23	12	14.59	0.2	14.55	14.60	11.8	12,964	0.09%
2019/12/19	2	14.50	3	14.50	14.60	-1	12,793	-0.01%
2019/12/18	1	14.45	16	14.50	14.55	-15	12,683	-0.12%
2019/12/17	0	0.00	11	14.45	14.50	-11	12,701	-0.09%
2019/12/16	0	0.00	9.1	14.40	14.45	-9.1	12,699	-0.07%
2019/12/13	2	14.35	38.5	14.35	14.40	-36.5	12,764	-0.29%
2019/12/12	3.4	14.30	2	14.30	14.30	1.3	12,838	0.01%
2019/12/11	10	14.25	6	14.25	14.30	4	12,824	0.03%
2019/12/10	1	14.30	0	0.00	14.30	1	12,974	0.01%
2019/12/09	0.4	14.30	0.7	14.30	14.30	-0.3	13,107	0.00%
2019/12/06	2	14.35	0	0.00	14.25	2	13,358	0.01%
2019/12/05	0	0.00	1.1	14.35	14.35	-1.1	13,513	-0.01%
2019/12/04	7	14.26	7	14.30	14.30	0	13,687	0.00%
2019/11/29	0	0.00	20	14.28	14.25	-20	13,881	-0.14%
2019/11/28	13	14.37	1	14.45	14.35	12	14,005	0.09%
2019/11/27	0	0.00	2	14.40	14.45	-2	14,641	-0.01%
2019/11/26	3	14.43	10.3	14.40	14.40	-7.3	15,293	-0.05%
2019/11/25	2	14.40	1	14.40	14.40	1	14,698	0.01%
2019/11/22	1	14.30	10	14.25	14.30	-9	15,006	-0.06%
2019/11/21	2	14.30	0	0.00	14.25	2	15,087	0.01%
2019/11/20	0	0.00	36	14.39	14.40	-36	15,022	-0.24%
2019/11/19	0	0.00	1.6	14.37	14.40	-1.6	14,983	-0.01%
2019/11/18	0	0.00	1	14.30	14.40	-1	15,048	-0.01%
2019/11/15	0	0.00	10	14.35	14.30	-10	15,055	-0.07%
2019/11/14	0	0.00	1	14.30	14.30	-1	15,054	-0.01%
2019/11/13	10	14.40	2	14.33	14.30	8	15,230	0.05%
2019/11/12	3	14.37	15	14.40	14.40	-12	15,254	-0.08%
2019/11/11	0	0.00	18.3	14.39	14.35	-18.3	15,285	-0.12%
2019/11/07	4	14.53	39.9	14.50	14.45	-35.9	15,590	-0.23%
2019/11/06	5	14.40	73	14.40	14.45	-68	15,762	-0.43%
2019/11/05	1	14.30	26.2	14.36	14.40	-25.2	15,751	-0.16%
2019/11/04	10	14.20	10	14.25	14.30	0	15,825	0.00%
2019/11/01	0	0.00	11	14.18	14.20	-11	15,845	-0.07%
2019/10/31	18	14.18	3	14.28	14.15	15	16,057	0.09%
2019/10/30	0	0.00	1	14.10	14.10	-1	15,777	-0.01%
2019/10/29	0	0.00	21	14.05	14.05	-21	16,051	-0.13%
2019/10/28	0	0.00	1.4	13.96	14.00	-1.4	15,893	-0.01%
2019/10/25	10	13.95	0	0.00	14.00	10	15,945	0.06%
2019/10/24	1	13.95	0	0.00	14.00	1	15,989	0.01%
2019/10/23	3	13.90	0	0.00	13.95	3	16,119	0.02%
2019/10/22	0	0.00	4.1	13.95	14.00	-4.1	16,269	-0.03%
2019/10/21	5	13.90	0	0.00	13.95	5	16,419	0.03%
2019/10/17	0	0.00	2	13.95	13.95	-2	16,648	-0.01%
2019/10/14	12	13.89	2	13.90	13.90	10	17,143	0.06%
2019/10/09	9	13.78	0	0.00	13.75	9	17,196	0.05%
2019/10/07	5	13.80	0	0.00	13.80	5	17,448	0.03%
2019/10/04	3	13.80	0	0.00	13.75	3	17,457	0.02%
2019/10/03	6	13.80	0	0.00	13.80	6	17,488	0.03%
2019/10/02	1	13.90	4	13.95	13.90	-3	17,541	-0.02%
2019/10/01	0	0.00	3.7	14.00	14.00	-3.7	17,436	-0.02%
2019/09/27	0.8	13.95	0	0.00	13.85	0.8	17,350	0.00%
2019/09/26	10.7	13.95	0	0.00	13.95	10.7	17,368	0.06%
2019/09/25	1	13.95	0	0.00	13.95	1	17,395	0.01%
2019/09/24	0	0.00	0.2	14.05	14.05	-0.2	17,400	0.00%
2019/09/23	4	14.05	0	0.00	14.00	4	17,383	0.02%
2019/09/20	0	0.00	142.9	14.05	14.10	-142.9	17,518	-0.82%	大賣/鉅額交易
2019/09/19	5.5	14.05	4.1	14.05	14.10	1.4	17,310	0.01%
2019/09/18	2	14.10	3	14.05	14.10	-1	17,236	-0.01%
2019/09/17	10	13.95	37.1	13.91	14.00	-27.1	17,057	-0.16%
2019/09/16	6.9	13.86	5.2	13.85	13.85	1.8	17,059	0.01%
2019/09/12	7	13.85	0	0.00	13.85	7	17,050	0.04%
2019/09/11	37	13.86	0	0.00	13.90	37	17,071	0.22%
2019/09/10	17	13.84	0	0.00	13.90	17	17,039	0.10%
2019/09/09	2	13.88	1	13.80	13.80	1	16,822	0.01%
2019/09/06	20	13.68	0	0.00	13.75	20	16,748	0.12%
2019/09/05	0	0.00	5	13.62	13.65	-5	16,697	-0.03%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	4	13.54	0	0.00	13.45	4	16,973	0.02%
2019/09/02	10	13.45	0	0.00	13.45	10	17,144	0.06%
2019/08/30	38	13.36	0	0.00	13.40	38	17,252	0.22%
2019/08/29	34	13.40	0	0.00	13.35	34	16,717	0.20%
2019/08/28	4	13.51	4	13.55	13.50	0	16,111	0.00%
2019/08/27	11	13.50	0	0.00	13.45	11	16,227	0.07%
2019/08/26	3	13.53	0	0.00	13.50	3	16,116	0.02%
2019/08/23	1	13.65	0	0.00	13.65	1	16,094	0.01%
2019/08/21	1	13.60	2	13.65	13.65	-1	17,472	-0.01%
2019/08/20	5	13.65	2	13.70	13.65	3	17,581	0.02%
2019/08/16	3	13.55	0	0.00	13.55	3	17,708	0.02%
2019/08/15	4	13.49	0	0.00	13.50	4	17,571	0.02%
2019/08/14	1	13.70	1	13.65	13.65	0	17,700	0.00%
2019/08/13	14	13.64	3	13.60	13.60	11	17,669	0.06%
2019/08/12	26	13.68	222	13.74	13.70	-196	17,584	-1.11%	大賣/鉅額交易
2019/08/08	3	14.30	0	0.00	14.30	3	17,240	0.02%
2019/08/07	53	14.30	0.4	14.35	14.35	52.6	16,817	0.31%
2019/08/06	6	14.18	16	14.29	14.35	-10	16,932	-0.06%
2019/08/02	16	14.30	15	14.30	14.25	1	16,717	0.01%
2019/08/01	14	14.50	0	0.00	14.45	14	16,650	0.08%
2019/07/30	0	0.00	5	14.60	14.60	-5	16,217	-0.03%
2019/07/29	0	0.00	1	14.70	14.70	-1	16,445	-0.01%
2019/07/26	8	14.65	0	0.00	14.65	8	16,678	0.05%
2019/07/25	0	0.00	8.1	14.63	14.75	-8.1	16,853	-0.05%
2019/07/24	2	14.63	0	0.00	14.55	2	16,819	0.01%
2019/07/23	0	0.00	3.7	14.77	14.65	-3.7	17,011	-0.02%
2019/07/19	1	14.70	1	14.70	14.70	0	17,729	0.00%
2019/07/18	0	0.00	6	14.68	14.65	-6	17,732	-0.03%
2019/07/17	10	14.55	3	14.65	14.65	7	17,651	0.04%
2019/07/16	30	14.60	0.1	14.55	14.55	29.9	17,741	0.17%
2019/07/15	0	0.00	100	14.55	14.55	-100	17,655	-0.57%
2019/07/12	61	14.65	4	14.65	14.55	57	17,662	0.32%
2019/07/11	20	14.50	19	14.47	14.50	1	17,487	0.01%
2019/07/10	3	14.35	0	0.00	14.40	3	17,438	0.02%
2019/07/09	41	14.35	0	0.00	14.40	41	17,517	0.23%
2019/07/08	1	14.35	6	14.40	14.40	-5	17,633	-0.03%
2019/07/05	31	14.30	0	0.00	14.30	31	17,668	0.18%
2019/07/04	1	14.30	0	0.00	14.35	1	17,888	0.01%
2019/07/03	9	14.24	0	0.00	14.30	9	17,897	0.05%
2019/07/02	10	14.30	0	0.00	14.25	10	17,951	0.06%
2019/07/01	1	14.40	0	0.00	14.30	1	17,976	0.01%
2019/06/28	2	14.30	0	0.00	14.30	2	17,897	0.01%
2019/06/27	0	0.00	4	14.35	14.30	-4	17,996	-0.02%
2019/06/25	1	14.30	0	0.00	14.35	1	18,010	0.01%
2019/06/24	0	0.00	1	14.30	14.35	-1	18,085	-0.01%
2019/06/21	34	14.31	10	14.33	14.35	24	18,238	0.13%
2019/06/19	1	14.25	0	0.00	14.30	1	18,669	0.01%
2019/06/17	1	14.20	0	0.00	14.15	1	18,696	0.01%
2019/06/14	0	0.00	0.1	14.15	14.15	-0.1	18,893	0.00%
2019/06/12	0	0.00	79	14.00	14.05	-79	18,976	-0.42%
2019/06/11	3	14.30	3.1	14.25	14.15	-0.1	18,809	0.00%
2019/06/10	126	14.30	0	0.00	14.30	126	18,748	0.67%	大買/鉅額交易
2019/06/06	5	14.15	4	14.27	14.25	1	18,749	0.01%
2019/06/05	6	14.15	0	0.00	14.20	6	19,513	0.03%
2019/06/04	5	14.15	1	14.15	14.10	4	19,525	0.02%
2019/05/31	1	14.05	2	14.10	14.10	-1	19,408	-0.01%
2019/05/30	8.5	13.95	0	0.00	14.00	8.5	19,139	0.04%
2019/05/28	0	0.00	20	14.08	13.90	-20	19,593	-0.10%
2019/05/27	10	14.03	100	14.00	14.10	-90	18,394	-0.49%
2019/05/24	3	13.90	14.6	13.95	14.00	-11.6	18,252	-0.06%
2019/05/23	1	13.90	10	13.88	13.95	-9	18,161	-0.05%
2019/05/22	2	14.00	0	0.00	13.85	2	18,265	0.01%
2019/05/21	0	0.00	1	14.00	14.00	-1	18,406	-0.01%
2019/05/20	10	13.80	1	13.80	13.85	9	18,269	0.05%
2019/05/16	19	13.70	5	13.79	13.70	14	18,410	0.08%
2019/05/15	10	13.80	10	13.83	13.75	0	18,301	0.00%
2019/05/14	61	13.75	9	13.79	13.75	52	18,286	0.28%
2019/05/13	2	13.85	203	13.90	13.85	-201	18,111	-1.11%	大賣/鉅額交易
2019/05/10	2	13.90	1	13.85	13.85	1	18,186	0.01%
2019/05/09	2	13.90	1	13.90	13.85	1	18,350	0.01%
2019/05/08	2	14.00	0	0.00	14.05	2	18,217	0.01%
2019/05/07	7	13.90	0	0.00	13.95	7	18,179	0.04%
2019/05/06	33	13.88	2	13.95	13.85	31	18,278	0.17%
2019/05/03	57	13.99	10	14.00	14.00	47	18,092	0.26%
2019/05/02	6	14.04	1	14.05	14.10	5	17,827	0.03%
2019/04/30	0	0.00	35	14.01	14.00	-35	17,854	-0.20%
2019/04/29	3	13.92	7.1	13.93	14.00	-4.1	17,960	-0.02%
2019/04/26	103	13.86	0	0.00	13.90	103	17,634	0.58%	大買/鉅額交易
2019/04/25	7	14.10	10	14.20	14.10	-3	16,934	-0.02%
2019/04/24	0	0.00	1.2	14.20	14.20	-1.2	16,893	-0.01%
2019/04/23	7	14.16	0	0.00	14.15	7	16,882	0.04%
2019/04/22	6	14.16	66	14.14	14.10	-60	16,841	-0.36%
2019/04/19	0	0.00	3	14.20	14.25	-3	16,670	-0.02%
2019/04/18	6	14.19	0	0.00	14.20	6	16,873	0.04%
2019/04/17	0	0.00	3	14.20	14.20	-3	16,974	-0.02%
2019/04/15	1	14.25	0	0.00	14.20	1	17,120	0.01%
2019/04/12	12	14.20	33.2	14.20	14.20	-21.2	17,108	-0.12%
2019/04/11	0	0.00	2	14.25	14.25	-2	16,935	-0.01%
2019/04/10	0	0.00	2	14.25	14.25	-2	16,894	-0.01%
2019/04/09	2	14.20	0	0.00	14.25	2	16,839	0.01%
2019/04/08	4	14.15	10	14.15	14.15	-6	16,866	-0.04%
2019/04/03	0	0.00	4	14.08	14.10	-4	16,981	-0.02%
2019/04/02	0.8	14.10	12	14.09	14.10	-11.2	17,161	-0.07%
2019/04/01	5	14.00	0	0.00	14.00	5	17,226	0.03%
2019/03/29	0	0.00	5	13.95	14.05	-5	17,144	-0.03%
2019/03/28	3	13.95	0	0.00	13.95	3	17,027	0.02%
2019/03/27	9	13.95	50	14.00	13.95	-41	17,111	-0.24%
2019/03/26	19	13.99	10	14.00	14.00	9	17,109	0.05%
2019/03/25	45	13.79	0	0.00	13.85	45	17,336	0.26%
2019/03/22	20	13.91	40	14.05	13.85	-20	17,093	-0.12%
2019/03/20	17	13.96	2	14.00	14.00	15	16,833	0.09%
2019/03/19	2	13.95	7	14.00	14.00	-5	16,689	-0.03%
2019/03/18	9	13.88	13	13.90	13.90	-4	16,585	-0.02%
2019/03/15	2.6	13.82	0	0.00	13.85	2.6	16,712	0.02%
2019/03/14	0	0.00	4.3	13.76	13.75	-4.3	16,591	-0.03%
2019/03/13	54	13.75	50	13.80	13.75	4	16,703	0.02%
2019/03/12	107	13.70	2	13.75	13.75	105	16,757	0.63%	大買/鉅額交易
2019/03/11	214	13.70	1	13.65	13.65	213	16,589	1.28%	大買/鉅額交易
2019/03/08	4	13.88	4	13.90	13.85	0	15,595	0.00%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	18	13.84	0	0.00	13.95	18	16,225	0.11%
2019/02/26	8	13.95	1	13.95	13.95	7	16,222	0.04%
2019/02/25	3	13.90	20	14.00	14.00	-17	16,290	-0.10%
2019/02/22	16	13.90	1	13.90	13.95	15	16,398	0.09%
2019/02/21	4.8	13.91	1	13.80	13.90	3.8	16,512	0.02%
2019/02/20	20	13.90	2	13.90	13.90	18	16,535	0.11%
2019/02/19	17	13.80	1	13.80	13.80	16	16,462	0.10%
2019/02/18	2	13.75	7	13.79	13.80	-5	16,430	-0.03%
2019/02/15	4.5	13.69	3	13.70	13.70	1.5	16,537	0.01%
2019/02/14	4	13.68	2	13.65	13.65	2	16,621	0.01%
2019/02/13	3	13.62	3.5	13.61	13.60	-0.5	16,717	0.00%
2019/02/12	1	13.65	0.5	13.75	13.65	0.5	16,829	0.00%
2019/02/11	10	13.60	0	0.00	13.65	10	16,800	0.06%
2019/01/30	10	13.50	2	13.60	13.60	8	16,820	0.05%
2019/01/29	10	13.40	13	13.45	13.50	-3	16,733	-0.02%
2019/01/28	2	13.45	8	13.45	13.45	-6	16,754	-0.04%
2019/01/25	12.6	13.40	0	0.00	13.45	12.6	16,700	0.08%
2019/01/24	1	13.30	0	0.00	13.30	1	16,586	0.01%
2019/01/23	0	0.00	2	13.35	13.40	-2	16,684	-0.01%
2019/01/22	6	13.25	0	0.00	13.30	6	16,675	0.04%
2019/01/21	50.2	13.40	0	0.00	13.30	50.2	16,457	0.31%
2019/01/18	1	13.40	2.1	13.35	13.40	-1.1	16,398	-0.01%
2019/01/17	1	13.30	0	0.00	13.35	1	16,659	0.01%
2019/01/16	2	13.30	0	0.00	13.30	2	16,779	0.01%
2019/01/15	0	0.00	5	13.45	13.45	-5	16,635	-0.03%
2019/01/14	0	0.00	1	13.35	13.35	-1	16,573	-0.01%
2019/01/11	4	13.23	0	0.00	13.30	4	16,769	0.02%
2019/01/10	3	13.25	1	13.35	13.35	2	16,581	0.01%
2019/01/09	0	0.00	5	13.36	13.45	-5	16,565	-0.03%
2019/01/08	1	13.30	0	0.00	13.25	1	16,487	0.01%
2019/01/07	0	0.00	2	13.25	13.35	-2	16,653	-0.01%
2019/01/04	13	13.01	8	13.00	13.00	5	16,888	0.03%
2019/01/03	2	13.08	0	0.00	13.10	2	17,612	0.01%
2019/01/02	1	13.05	0	0.00	13.10	1	17,693	0.01%
2018/12/28	3	13.10	0	0.00	13.05	3	17,671	0.02%
2018/12/27	5	13.05	0	0.00	13.10	5	17,784	0.03%
2018/12/26	40	13.00	0	0.00	12.95	40	17,890	0.22%
2018/12/25	31	13.01	0	0.00	13.05	31	17,653	0.18%
2018/12/24	15	13.16	0	0.00	13.20	15	17,542	0.09%
2018/12/22	86	13.20	0	0.00	13.20	86	17,548	0.49%
2018/12/21	26	13.22	0	0.00	13.25	26	17,596	0.15%
2018/12/20	9	13.27	2	13.30	13.25	7	17,717	0.04%
2018/12/18	33	13.29	0	0.00	13.25	33	17,601	0.19%
2018/12/14	102.7	13.40	0	13.45	13.45	102.7	17,740	0.58%	大買/鉅額交易
2018/12/13	9	13.41	0	0.00	13.45	9	17,757	0.05%
2018/12/12	10	13.39	0	0.00	13.40	10	17,610	0.06%
2018/12/11	14	13.37	0	0.00	13.35	14	17,482	0.08%
2018/12/10	3	13.35	0	0.00	13.35	3	17,429	0.02%
2018/12/06	7	13.48	0	0.00	13.45	7	17,179	0.04%
2018/12/05	20	13.50	3	13.50	13.55	17	17,221	0.10%
2018/12/04	2	13.63	0	0.00	13.65	2	17,242	0.01%
2018/12/03	21	13.65	0	0.00	13.65	21	17,463	0.12%
2018/11/30	1	13.60	0	0.00	13.55	1	17,444	0.01%
2018/11/29	33	13.50	0	0.00	13.50	33	17,363	0.19%
2018/11/28	0	0.00	3	13.55	13.55	-3	17,095	-0.02%
2018/11/27	4.3	13.48	0	0.00	13.45	4.3	16,987	0.03%
2018/11/26	14	13.53	0	0.00	13.50	14	17,020	0.08%
2018/11/23	21	13.49	20.4	13.60	13.50	0.6	16,853	0.00%
2018/11/22	24	13.61	0	0.00	13.60	24	16,676	0.14%
2018/11/21	7	13.70	3.1	13.65	13.70	3.9	16,535	0.02%
2018/11/20	6	13.79	0	0.00	13.75	6	16,426	0.04%
2018/11/19	2	13.90	1.7	13.98	13.95	0.3	16,773	0.00%
2018/11/16	2	13.85	0	0.00	13.90	2	17,274	0.01%
2018/11/15	5.5	13.77	0	0.00	13.80	5.5	18,376	0.03%
2018/11/14	3	13.75	0	0.00	13.80	3	19,334	0.02%
2018/11/13	6	13.71	0	0.00	13.75	6	19,703	0.03%
2018/11/12	6	13.83	0	0.00	13.80	6	19,713	0.03%
2018/11/09	3	13.90	0	0.00	13.95	3	19,946	0.02%
2018/11/08	0	0.00	1	14.05	14.05	-1	20,046	0.00%
2018/11/06	2	13.80	0	0.00	13.85	2	20,262	0.01%
2018/11/05	1	13.80	0	0.00	13.85	1	20,550	0.00%
2018/11/02	6	13.66	0	0.00	13.75	6	20,877	0.03%
2018/11/01	2	13.65	0	0.00	13.70	2	21,114	0.01%
2018/10/31	4	13.70	0	0.00	13.75	4	21,296	0.02%
2018/10/30	1	13.45	0	0.00	13.50	1	21,577	0.00%
2018/10/29	4	13.31	0	0.00	13.35	4	21,656	0.02%
2018/10/26	19	13.32	14	13.41	13.40	5	21,831	0.02%
2018/10/25	7	13.41	14	13.40	13.40	-7	21,800	-0.03%
2018/10/24	4	13.69	0	0.00	13.65	4	21,778	0.02%
2018/10/23	12.2	13.75	0	0.00	13.70	12.2	21,699	0.06%
2018/10/22	4	13.74	0	0.00	13.90	4	21,736	0.02%
2018/10/19	12	13.78	11	13.75	13.75	1	21,778	0.00%
2018/10/18	8	13.90	0	0.00	13.90	8	21,590	0.04%
2018/10/17	4	13.96	0	0.00	13.95	4	21,692	0.02%
2018/10/16	11.2	13.98	0	0.00	14.00	11.2	21,573	0.05%
2018/10/15	5	13.99	0	0.00	13.95	5	21,462	0.02%
2018/10/12	10.1	13.79	1	13.80	14.15	9.1	21,219	0.04%
2018/10/11	33.5	13.98	32	13.94	13.90	1.5	20,843	0.01%
2018/10/09	15.3	14.40	0	14.50	14.40	15.2	20,095	0.08%
2018/10/08	9	14.41	0	0.00	14.40	9	20,094	0.04%
2018/10/05	18	14.48	18	14.45	14.45	0	20,007	0.00%
2018/10/04	7.6	14.58	0	0.00	14.60	7.6	19,791	0.04%
2018/10/03	2	14.68	1.1	14.70	14.70	0.9	19,607	0.00%
2018/10/02	3	14.73	4	14.79	14.75	-1	19,642	-0.01%
2018/10/01	0	0.00	8	14.86	14.85	-8	19,487	-0.04%
2018/09/28	2	14.70	3	14.75	14.75	-1	19,516	-0.01%
2018/09/27	1	14.60	0	0.00	14.75	1	19,372	0.01%
2018/09/26	5	14.65	1.1	14.66	14.65	3.9	19,114	0.02%
2018/09/25	6	14.68	0.4	14.75	14.70	5.6	19,208	0.03%
2018/09/21	4	14.55	0	0.00	14.70	4	19,115	0.02%
2018/09/20	3	14.57	6	14.60	14.60	-3	18,765	-0.02%
2018/09/19	8	14.48	1	14.45	14.55	7	18,727	0.04%
2018/09/18	0.8	14.50	13.9	14.37	14.45	-13.1	18,652	-0.07%
2018/09/17	2	14.38	37	14.35	14.40	-35	18,647	-0.19%
2018/09/14	0	0.00	3	14.40	14.35	-3	18,691	-0.02%
2018/09/13	0	0.00	8.2	14.33	14.35	-8.2	18,629	-0.04%
2018/09/12	4	14.15	8	14.18	14.15	-4	18,675	-0.02%
2018/09/11	2	14.00	5	14.10	14.10	-3	18,757	-0.02%
2018/09/10	3	14.05	4	14.20	14.10	-1	18,765	-0.01%
2018/09/07	6	14.22	0	0.00	14.15	6	18,837	0.03%
2018/09/06	1	14.25	0	0.00	14.25	1	18,861	0.01%
2018/09/05	2.1	14.33	3	14.30	14.30	-0.9	18,788	0.00%
2018/09/04	1.3	14.41	0	0.00	14.40	1.3	18,821	0.01%
2018/09/03	3	14.43	0	0.00	14.45	3	18,874	0.02%
2018/08/31	5	14.40	0	0.00	14.45	5	19,079	0.03%
2018/08/30	16	14.43	0	0.00	14.35	16	19,020	0.08%
2018/08/29	4	14.40	0	0.00	14.50	4	19,044	0.02%
2018/08/28	8	14.45	4	14.45	14.45	4	19,145	0.02%
2018/08/24	5	14.24	5	14.25	14.25	0	19,188	0.00%
2018/08/23	46	14.47	27	14.40	14.35	19	19,121	0.10%
2018/08/22	50.1	14.54	72	14.55	14.55	-21.9	18,738	-0.12%
2018/08/21	37	15.33	6.3	15.29	15.35	30.7	17,223	0.18%
2018/08/20	56	15.15	110	15.15	15.10	-54	16,252	-0.33%	大賣/
2018/08/17	8	15.01	0	0.00	15.00	8	15,675	0.05%
2018/08/16	17	14.88	0	0.00	14.90	17	15,468	0.11%
2018/08/15	120	15.00	0	0.00	14.95	120	15,153	0.79%	大買/鉅額交易
2018/08/14	2	15.00	0.9	15.10	15.05	1.1	14,943	0.01%
2018/08/13	118	15.05	3	15.00	15.00	115	14,941	0.77%	大買/鉅額交易
2018/08/10	23	15.09	18	14.95	15.10	5	14,706	0.03%
2018/08/09	7	14.95	0	0.00	14.90	7	14,439	0.05%
2018/08/08	43.3	14.95	0	0.00	15.00	43.3	14,035	0.31%
2018/08/07	14	14.93	0.1	14.95	14.90	13.9	13,985	0.10%
2018/08/06	44	14.94	0	0.00	14.90	44	13,871	0.32%
2018/08/03	65	14.98	18	14.98	15.05	47	13,540	0.35%
2018/08/02	57	15.01	1.6	14.92	14.95	55.4	13,596	0.41%
2018/08/01	16	15.00	4	15.00	15.05	12	13,554	0.09%
2018/07/31	152	14.95	3	14.97	15.00	149	13,566	1.10%	大買/鉅額交易
2018/07/30	50	14.95	3	14.95	15.00	47	13,363	0.35%
2018/07/27	0	0.00	56	14.95	14.95	-56	13,338	-0.42%
2018/07/26	225	14.85	132	14.87	14.90	93	13,298	0.70%	大買/大賣/
2018/07/25	6	14.80	5.6	14.80	14.80	0.4	13,372	0.00%
2018/07/24	3	14.80	9	14.78	14.85	-6	13,485	-0.04%
2018/07/23	7	14.70	0	0.00	14.70	7	13,481	0.05%
2018/07/20	0	0.00	3.8	14.62	14.70	-3.8	13,498	-0.03%
2018/07/19	1	14.60	0.1	14.60	14.60	0.9	13,516	0.01%
2018/07/18	1	14.60	0	0.00	14.65	1	13,543	0.01%
2018/07/17	3	14.55	3	14.55	14.55	0	13,553	0.00%
2018/07/16	20	14.54	0	0.00	14.45	20	13,464	0.15%
2018/07/12	3	14.40	4	14.45	14.50	-1	13,436	-0.01%
2018/07/11	4	14.35	0	0.00	14.40	4	13,462	0.03%
2018/07/10	1	14.40	1	14.40	14.45	0	13,479	0.00%
2018/07/09	1	14.30	0	0.00	14.30	1	13,454	0.01%
2018/07/06	4	14.15	10	14.20	14.15	-6	13,456	-0.04%
2018/07/05	7	14.25	0	0.00	14.25	7	13,373	0.05%
2018/07/03	1	14.30	0	0.00	14.25	1	13,666	0.01%
2018/07/02	9	14.42	0	0.00	14.40	9	13,685	0.07%
2018/06/28	2	14.35	0	0.00	14.35	2	13,709	0.01%
2018/06/27	6	14.42	10	14.40	14.40	-4	13,698	-0.03%
2018/06/26	8	14.45	1	14.40	14.40	7	13,809	0.05%
2018/06/25	12	14.46	0	0.00	14.45	12	13,897	0.09%
2018/06/22	3.8	14.44	3	14.50	14.40	0.8	14,053	0.01%
2018/06/21	1	14.45	1	14.55	14.50	0	14,121	0.00%
2018/06/20	9	14.42	0	0.00	14.50	9	14,323	0.06%
2018/06/19	10	14.43	0	0.00	14.40	10	14,323	0.07%
2018/06/15	22	14.51	0	0.00	14.55	22	14,339	0.15%
2018/06/14	20	14.60	0	0.00	14.45	20	14,223	0.14%
2018/06/13	18	14.77	2	14.80	14.75	16	14,065	0.11%
2018/06/12	47	14.80	0	0.00	14.75	47	14,389	0.33%
2018/06/11	5	14.93	7	14.86	14.85	-2	14,257	-0.01%
2018/06/08	0	0.00	15	14.94	14.95	-15	14,340	-0.10%
2018/06/07	0	0.00	13	15.04	15.05	-13	14,243	-0.09%
2018/06/06	2	14.95	15	15.00	15.00	-13	14,228	-0.09%
2018/06/05	10	14.90	1	14.90	15.00	9	14,115	0.06%
2018/06/04	1	14.85	6	14.84	14.90	-5	13,903	-0.04%
2018/06/01	4	14.75	12	14.80	14.80	-8	13,808	-0.06%
2018/05/31	10	14.75	1	14.75	14.75	9	13,701	0.07%
2018/05/30	16	14.60	0	0.00	14.55	16	13,274	0.12%
2018/05/28	6	14.80	0	0.00	14.80	6	13,183	0.05%
2018/05/25	1	14.80	10	14.80	14.80	-9	13,337	-0.07%
2018/05/24	0	0.00	40	14.80	14.85	-40	13,445	-0.30%
2018/05/23	1	14.85	0.7	14.80	14.80	0.3	13,557	0.00%
2018/05/22	0	0.00	3	14.85	14.85	-3	13,697	-0.02%
2018/05/21	0	0.00	4	14.80	14.90	-4	13,831	-0.03%
2018/05/18	0	0.00	4	14.80	14.80	-4	13,868	-0.03%
2018/05/17	2	14.75	49	14.80	14.70	-47	13,999	-0.34%
2018/05/16	11	14.65	0	0.00	14.70	11	14,038	0.08%
2018/05/15	7	14.55	2	14.60	14.60	5	14,658	0.03%
2018/05/14	17	14.57	1	14.55	14.60	16	15,487	0.10%
2018/05/11	2	14.58	0	0.00	14.60	2	15,514	0.01%
2018/05/10	20	14.47	0	0.00	14.45	20	15,325	0.13%
2018/05/09	0	0.00	6	14.50	14.50	-6	15,161	-0.04%
2018/05/08	0	0.00	2	14.50	14.45	-2	15,184	-0.01%
2018/05/07	4	14.35	0	0.00	14.45	4	15,099	0.03%
2018/05/04	8	14.34	0	0.00	14.35	8	15,118	0.05%
2018/05/02	3	14.52	9.6	14.55	14.50	-6.6	15,217	-0.04%
2018/04/30	0	0.00	1.5	14.42	14.45	-1.5	15,189	-0.01%
2018/04/27	0	0.00	0.3	14.35	14.35	-0.3	15,086	0.00%
2018/04/26	4	14.20	0	0.00	14.20	4	15,067	0.03%
2018/04/23	0	0.00	27.1	14.31	14.40	-27.1	15,479	-0.17%
2018/04/20	0	0.00	4	14.30	14.30	-4	15,480	-0.03%
2018/04/19	6	14.20	0	0.00	14.30	6	15,652	0.04%
2018/04/18	4	14.15	0	0.00	14.20	4	15,680	0.03%
2018/04/16	0	0.00	1	14.20	14.25	-1	15,884	-0.01%
2018/04/13	2	14.25	0	0.00	14.25	2	16,225	0.01%
2018/04/12	1	14.25	0	0.00	14.30	1	16,449	0.01%
2018/04/11	10	14.27	0	0.00	14.30	10	16,728	0.06%
2018/04/10	1	14.15	4.6	14.25	14.30	-3.6	16,733	-0.02%
2018/04/09	34	14.05	0	0.00	14.10	34	16,726	0.20%
2018/04/03	18	14.06	0	0.00	14.10	18	16,906	0.11%
2018/04/02	9	14.29	0	0.00	14.20	9	16,856	0.05%
2018/03/31	50.4	14.25	0	0.00	14.25	50.4	16,829	0.30%
2018/03/30	1	14.25	0	0.00	14.30	1	16,996	0.01%
2018/03/29	4.1	14.30	5	14.30	14.30	-0.9	16,902	-0.01%
2018/03/28	1	14.40	0	0.00	14.35	1	16,653	0.01%
2018/03/27	6	14.44	2	14.45	14.55	4	16,650	0.02%
2018/03/26	5	14.30	10	14.25	14.35	-5	16,445	-0.03%
2018/03/23	9.7	14.22	0	0.00	14.30	9.7	16,483	0.06%
2018/03/22	14	14.54	17.6	14.50	14.45	-3.6	16,264	-0.02%
2018/03/21	2	14.53	2	14.53	14.55	0	16,201	0.00%
2018/03/20	0	0.00	5	14.50	14.50	-5	16,377	-0.03%
2018/03/19	10	14.42	539	14.50	14.50	-529	16,415	-3.22%	大賣/鉅額交易
2018/03/16	266	14.30	0	0.00	14.35	266	16,305	1.63%	大買/鉅額交易
2018/03/15	1	14.45	60	14.40	14.40	-59	16,103	-0.37%
2018/03/14	60	14.30	14.7	14.32	14.40	45.3	16,117	0.28%
2018/03/13	0	0.00	2	14.15	14.20	-2	16,075	-0.01%
2018/03/12	0	0.00	2	14.05	14.10	-2	16,091	-0.01%
2018/03/09	20	13.90	5	13.95	13.90	15	16,094	0.09%
2018/03/08	5	13.97	0	0.00	13.95	5	16,248	0.03%
2018/03/07	6	13.93	0	0.00	13.95	6	16,395	0.04%
2018/03/06	1	14.00	0	0.00	14.00	1	16,793	0.01%
2018/03/05	3	14.05	0	0.00	13.95	3	17,297	0.02%
2018/03/02	1	13.95	0	0.00	14.00	1	17,291	0.01%
2018/03/01	1	14.15	0	0.00	14.15	1	17,253	0.01%
2018/02/27	0	0.00	21	14.20	14.20	-21	17,216	-0.12%
2018/02/26	51	14.25	10	14.05	14.10	41	17,084	0.24%
2018/02/23	0	0.00	1.4	14.18	14.20	-1.4	16,978	-0.01%
2018/02/22	3	13.90	6	13.92	13.90	-3	17,347	-0.02%
2018/02/21	8	13.85	4	14.00	14.00	4	17,795	0.02%
2018/02/12	64	13.72	5	13.80	13.70	59	17,653	0.33%
2018/02/09	105	13.40	80	13.58	13.60	25	17,554	0.14%	大買/
2018/02/08	7	13.68	3	13.75	13.65	4	17,330	0.02%
2018/02/07	12	13.69	34	13.84	13.50	-22	17,154	-0.13%
2018/02/06	97	13.65	93	13.67	13.45	4	16,510	0.02%
2018/02/05	12	14.33	0	0.00	14.30	12	15,559	0.08%
2018/02/01	7	14.69	6	14.66	14.70	1	15,462	0.01%
2018/01/31	0.9	14.65	4	14.60	14.70	-3.1	15,511	-0.02%
2018/01/26	0	0.00	11	14.78	14.75	-11	15,180	-0.07%
2018/01/25	0	0.00	29.9	14.71	14.80	-29.9	15,167	-0.20%
2018/01/24	0	0.00	11	14.70	14.70	-11	14,936	-0.07%
2018/01/23	0	0.00	22	14.75	14.75	-22	14,840	-0.15%
2018/01/22	3	14.70	0	0.00	14.80	3	14,771	0.02%
2018/01/19	11	14.70	0	0.00	14.80	11	14,703	0.07%
2018/01/18	40	14.78	73	14.76	14.75	-33	14,634	-0.23%
2018/01/17	0	0.00	106	14.60	14.65	-106	14,314	-0.74%	大賣/鉅額交易
2018/01/16	0	0.00	25.6	14.60	14.60	-25.6	14,070	-0.18%
2018/01/15	9	14.50	0	0.00	14.55	9	13,970	0.06%
2018/01/12	4	14.50	2.2	14.55	14.55	1.8	13,894	0.01%
2018/01/11	8	14.50	13	14.50	14.55	-5	13,779	-0.04%
2018/01/10	9	14.51	2	14.53	14.55	7	13,873	0.05%
2018/01/09	4	14.51	22.8	14.51	14.50	-18.8	13,695	-0.14%
2018/01/08	5	14.35	18	14.29	14.40	-13	13,508	-0.10%
2018/01/05	1	14.10	4	14.15	14.20	-3	13,336	-0.02%
2018/01/04	2	14.00	12.4	14.05	14.05	-10.4	13,532	-0.08%
2018/01/03	3	14.07	250	14.10	14.10	-247	13,634	-1.81%	大賣/鉅額交易
2018/01/02	105	14.05	503	14.00	14.00	-398	13,521	-2.94%	大買/大賣/鉅額交易