台新金 (2887)-元大-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	10.1	17.85	18	17.87	17.85	-7.9	15,211	-0.05%
2024/04/26	2	17.60	0	17.65	17.60	2	14,926	0.01%
2024/04/25	6.3	17.51	1	17.55	17.45	5.3	15,025	0.04%
2024/04/24	6.6	17.69	7	17.70	17.65	-0.4	15,211	0.00%
2024/04/23	9.6	17.75	0	0.00	17.70	9.6	15,631	0.06%
2024/04/22	8.5	17.64	0.1	17.60	17.65	8.4	15,962	0.05%
2024/04/19	15	17.36	242.2	17.40	17.35	-227.2	15,924	-1.43%	大賣/鉅額交易
2024/04/18	7	17.62	4	17.60	17.60	3	15,600	0.02%
2024/04/17	134.1	17.59	4.7	17.51	17.55	129.4	15,465	0.84%	大買/鉅額交易
2024/04/16	68.5	17.52	5.3	17.58	17.40	63.2	15,357	0.41%
2024/04/15	120	17.85	3	17.85	17.85	117	14,865	0.79%	大買/鉅額交易
2024/04/12	10.3	17.93	1	17.90	17.90	9.3	14,797	0.06%
2024/04/11	7.2	18.02	24	18.00	18.00	-16.8	14,551	-0.12%
2024/04/10	30.6	18.09	0.1	18.20	18.10	30.5	14,512	0.21%
2024/04/09	66	18.10	109	18.15	18.10	-43	14,490	-0.30%	大賣/
2024/04/08	5.1	18.01	0	0.00	18.05	5.1	14,371	0.04%
2024/04/03	2	17.98	1	17.90	17.90	1	14,267	0.01%
2024/04/02	5	18.05	0	18.05	18.05	5	14,268	0.03%
2024/04/01	0	0.00	2.1	18.05	18.05	-2.1	14,313	-0.01%
2024/03/29	2	18.00	0	0.00	18.00	2	14,282	0.01%
2024/03/27	1	18.05	0.5	18.05	18.05	0.5	14,000	0.00%
2024/03/26	1	17.95	5.4	18.04	18.05	-4.4	14,045	-0.03%
2024/03/25	0.4	18.00	1.5	18.00	17.95	-1	14,023	-0.01%
2024/03/22	8	18.00	0	0.00	18.05	8	14,188	0.06%
2024/03/21	0	0.00	18	18.07	18.05	-18	14,184	-0.13%
2024/03/20	1.1	17.86	31.3	17.92	17.85	-30.2	14,344	-0.21%
2024/03/19	10.1	17.91	9	17.90	17.90	1.1	14,461	0.01%
2024/03/18	3.1	18.08	13.3	18.06	18.10	-10.2	14,282	-0.07%
2024/03/15	32.3	18.01	2.9	18.03	18.15	29.4	14,187	0.21%
2024/03/14	41.7	18.15	25.8	18.10	18.20	15.9	13,639	0.12%
2024/03/13	1.1	17.90	10.1	17.85	17.95	-9	13,230	-0.07%
2024/03/12	5.1	17.86	6.1	17.84	17.90	-1	13,031	-0.01%
2024/03/11	8	17.85	5	17.86	17.80	3	12,987	0.02%
2024/03/08	1	17.80	38	17.79	17.85	-37	12,960	-0.29%
2024/03/07	25.2	17.64	9	17.67	17.70	16.2	12,762	0.13%
2024/03/06	51.2	17.70	3.4	17.67	17.70	47.8	12,726	0.38%
2024/03/05	19.9	17.38	0.4	17.36	17.30	19.6	12,922	0.15%
2024/03/04	2.8	17.36	5	17.39	17.35	-2.2	12,936	-0.02%
2024/03/01	4.6	17.38	1	17.30	17.35	3.6	13,014	0.03%
2024/02/29	7.9	17.30	23	17.30	17.40	-15.1	12,970	-0.12%
2024/02/27	2.9	17.28	0	0.00	17.25	2.9	12,722	0.02%
2024/02/26	0	17.35	0.1	17.35	17.25	-0.1	12,521	0.00%
2024/02/23	37.3	17.38	70	17.33	17.30	-32.7	12,491	-0.26%
2024/02/22	13.3	17.42	4	17.41	17.40	9.3	12,768	0.07%
2024/02/21	5.9	17.40	22	17.36	17.45	-16.1	12,805	-0.13%
2024/02/20	16.2	17.35	2	17.35	17.35	14.2	12,877	0.11%
2024/02/19	5	17.28	12	17.27	17.35	-7	12,892	-0.05%
2024/02/16	7.6	17.16	0.4	17.21	17.15	7.2	13,054	0.06%
2024/02/15	11	17.19	5	17.18	17.15	6	12,978	0.05%
2024/02/05	26.2	17.14	0	0.00	17.10	26.2	12,700	0.21%
2024/02/02	2	17.18	0	0.00	17.20	2	12,592	0.02%
2024/02/01	0	0.00	9	17.26	17.25	-9	12,547	-0.07%
2024/01/31	1	17.10	0	0.00	17.15	1	12,472	0.01%
2024/01/30	9.1	17.15	1	17.35	17.15	8.1	12,405	0.07%
2024/01/29	1	17.35	7.3	17.35	17.35	-6.3	12,384	-0.05%
2024/01/26	1	17.45	8	17.38	17.40	-7	12,414	-0.06%
2024/01/25	5	17.25	18	17.25	17.20	-13	12,448	-0.10%
2024/01/24	2	17.20	5	17.20	17.20	-3	12,455	-0.02%
2024/01/23	41	17.05	0	0.00	17.05	41	12,547	0.33%
2024/01/22	7.9	17.03	0	0.00	17.00	7.9	12,592	0.06%
2024/01/19	4.6	17.10	0	0.00	17.10	4.6	12,352	0.04%
2024/01/18	56	17.02	1	17.10	17.00	55	12,316	0.45%
2024/01/17	29.7	17.09	0	0.00	17.00	29.7	12,096	0.25%
2024/01/16	13.3	17.31	0	0.00	17.30	13.3	11,685	0.11%
2024/01/15	46	17.65	0	0.00	17.60	46	11,373	0.40%
2024/01/12	6.1	17.67	5.6	17.70	17.65	0.5	11,592	0.00%
2024/01/11	3.6	17.84	5	17.85	17.80	-1.4	11,521	-0.01%
2024/01/10	4.2	17.80	0	0.00	17.80	4.2	11,572	0.04%
2024/01/09	1.5	17.92	0	0.00	17.85	1.5	11,616	0.01%
2024/01/08	1.2	18.00	2.1	18.00	17.95	-0.9	11,642	-0.01%
2024/01/05	10	17.85	0	0.00	17.85	10	11,664	0.09%
2024/01/04	0.2	17.90	0	0.00	17.85	0.2	11,833	0.00%
2024/01/03	19	17.88	1	17.85	17.85	18	12,183	0.15%
2024/01/02	15.1	18.00	3.3	18.00	18.05	11.8	12,114	0.10%
2023/12/29	41	18.05	7	18.09	18.10	34	12,174	0.28%
2023/12/28	4	18.00	11	18.10	18.10	-7	12,355	-0.06%
2023/12/27	0	0.00	20	18.00	17.95	-20	12,236	-0.16%
2023/12/26	0.6	17.90	0	0.00	17.90	0.6	12,182	0.00%
2023/12/25	2.2	17.75	0.8	17.80	17.80	1.4	12,226	0.01%
2023/12/22	2	17.73	7	17.79	17.75	-5	12,341	-0.04%
2023/12/21	3.9	17.74	0	0.00	17.75	3.9	12,393	0.03%
2023/12/20	15	17.77	6	17.79	17.70	9	12,352	0.07%
2023/12/19	10.2	17.73	0	0.00	17.75	10.2	12,298	0.08%
2023/12/18	2	17.85	0	0.00	17.85	2	12,356	0.02%
2023/12/15	6.3	17.94	1.2	18.02	17.85	5.1	12,346	0.04%
2023/12/14	28	18.05	1	18.10	18.10	27	11,974	0.23%
2023/12/13	13	17.93	2	17.95	17.95	11	11,809	0.09%
2023/12/12	4.1	17.94	0	0.00	18.00	4.1	12,162	0.03%
2023/12/11	2.1	18.00	0.9	17.95	18.00	1.2	12,318	0.01%
2023/12/08	11	17.95	1	17.90	17.90	10	12,307	0.08%
2023/12/07	1.1	17.95	1	17.95	18.00	0.1	12,294	0.00%
2023/12/06	2	18.00	30.3	18.00	18.00	-28.3	12,337	-0.23%
2023/12/05	4	17.94	0	0.00	17.90	4	12,315	0.03%
2023/12/04	1.4	18.05	1.3	18.01	18.00	0.1	12,347	0.00%
2023/12/01	5	18.06	1.1	18.01	18.00	3.9	12,427	0.03%
2023/11/30	0	0.00	4	18.30	18.30	-4	12,330	-0.03%
2023/11/29	10.2	18.00	1	18.05	18.05	9.2	11,815	0.08%
2023/11/28	5	18.15	9	18.15	18.15	-4	11,684	-0.03%
2023/11/27	10	18.15	0	0.00	18.05	10	11,840	0.08%
2023/11/24	1.8	18.08	10	18.05	18.10	-8.2	11,906	-0.07%
2023/11/22	0	18.20	0	0.00	18.10	0	12,042	0.00%
2023/11/21	0	0.00	127.6	18.08	18.30	-127.6	12,090	-1.06%	大賣/鉅額交易
2023/11/20	1	17.95	0	0.00	18.05	1	11,794	0.01%
2023/11/17	4.6	18.04	10	18.05	18.00	-5.4	11,754	-0.05%
2023/11/16	1	18.00	6.3	18.04	18.05	-5.3	11,635	-0.05%
2023/11/15	113.1	18.00	33	17.93	18.00	80.1	11,566	0.69%	大買/
2023/11/14	1.8	17.80	0	0.00	17.85	1.8	11,403	0.02%
2023/11/13	10.8	17.80	0	0.00	17.80	10.8	11,644	0.09%
2023/11/10	1	17.70	0.3	17.81	17.70	0.7	11,971	0.01%
2023/11/09	1	17.75	20	17.80	17.75	-19	12,118	-0.16%
2023/11/08	0.7	17.80	0.6	17.80	17.85	0.1	12,371	0.00%
2023/11/07	1.2	17.77	1	17.85	17.80	0.2	12,486	0.00%
2023/11/06	0	17.80	26	17.82	17.85	-26	12,560	-0.21%
2023/11/03	21.1	17.65	14	17.61	17.65	7.1	12,458	0.06%
2023/11/02	1	17.50	45.4	17.48	17.55	-44.4	12,514	-0.35%
2023/11/01	23.1	17.25	0	0.00	17.25	23.1	12,486	0.18%
2023/10/31	7.1	17.22	33.1	17.30	17.25	-26.1	12,588	-0.21%
2023/10/30	8	17.34	0	0.00	17.35	8	12,795	0.06%
2023/10/27	3.1	17.50	2.4	17.46	17.45	0.7	12,687	0.01%
2023/10/26	5.3	17.46	0	0.00	17.40	5.3	12,998	0.04%
2023/10/25	2	17.55	14	17.56	17.60	-12	13,029	-0.09%
2023/10/24	4.3	17.53	16.9	17.51	17.60	-12.6	13,323	-0.09%
2023/10/23	19	17.64	0	17.65	17.60	19	13,889	0.14%
2023/10/20	18	17.54	949	17.61	17.75	-931	14,553	-6.40%	大賣/鉅額交易
2023/10/19	1	17.80	7	17.85	17.80	-6	14,648	-0.04%
2023/10/18	0	0.00	6	17.80	17.90	-6	14,787	-0.04%
2023/10/17	2.4	17.81	2.1	17.80	17.85	0.3	14,959	0.00%
2023/10/16	0.1	17.90	0	0.00	17.90	0.1	15,150	0.00%
2023/10/13	2.2	17.88	1	17.85	17.90	1.2	15,439	0.01%
2023/10/12	122.1	17.98	10	17.96	18.00	112.1	15,603	0.72%	大買/鉅額交易
2023/10/11	8.9	17.69	8	17.76	17.80	0.9	15,620	0.01%
2023/10/06	1.1	17.85	2	17.80	17.75	-0.9	15,340	-0.01%
2023/10/05	3.6	17.63	2.2	17.70	17.65	1.5	15,440	0.01%
2023/10/04	17.7	17.59	3	17.58	17.60	14.7	15,467	0.10%
2023/10/03	2	17.78	0	0.00	17.80	2	15,401	0.01%
2023/10/02	61.4	17.88	0.1	18.00	17.85	61.3	15,831	0.39%
2023/09/28	1	17.85	0	0.00	17.90	1	16,289	0.01%
2023/09/27	0	0.00	5	17.85	17.90	-5	16,292	-0.03%
2023/09/26	2.1	17.85	5	17.90	17.80	-2.9	16,234	-0.02%
2023/09/25	0.2	17.87	0.4	17.90	17.85	-0.2	16,194	0.00%
2023/09/22	16	17.76	0	0.00	17.75	16	16,425	0.10%
2023/09/21	42.6	17.83	0	0.00	17.80	42.6	16,478	0.26%
2023/09/20	22.1	18.00	0	0.00	18.00	22.1	16,294	0.14%
2023/09/19	7.8	18.11	0	0.00	18.10	7.8	16,307	0.05%
2023/09/18	0.2	18.16	11	18.20	18.20	-10.8	16,455	-0.07%
2023/09/15	1	18.10	1.2	18.20	18.30	-0.2	16,608	0.00%
2023/09/14	2.1	18.05	2.2	18.01	18.15	-0.1	16,338	0.00%
2023/09/13	1.9	17.81	1.1	17.80	17.80	0.8	16,301	0.00%
2023/09/12	7.1	17.74	2.5	17.80	17.85	4.6	16,570	0.03%
2023/09/11	2.3	17.73	71.7	17.70	17.75	-69.4	16,623	-0.42%
2023/09/08	3.5	17.73	72	17.75	17.75	-68.5	16,706	-0.41%
2023/09/07	9.4	17.79	81	17.76	17.75	-71.6	16,902	-0.42%
2023/09/06	153.8	17.90	0	0.00	17.85	153.8	17,075	0.90%	大買/鉅額交易
2023/09/05	4.7	18.01	6	17.98	17.95	-1.3	17,214	-0.01%
2023/09/04	6.8	18.01	4.4	18.03	18.00	2.4	17,298	0.01%
2023/09/01	1	18.05	39.1	18.01	17.90	-38.1	17,433	-0.22%
2023/08/31	20.1	18.02	0	0.00	17.80	20.1	17,611	0.11%
2023/08/30	1.2	18.06	1	18.05	18.05	0.2	17,572	0.00%
2023/08/29	31	17.95	40	17.95	17.95	-9	17,659	-0.05%
2023/08/28	14.3	17.88	3	17.90	17.80	11.3	17,779	0.06%
2023/08/25	4.8	17.79	12.6	17.75	17.75	-7.8	18,306	-0.04%
2023/08/24	2.2	17.83	0	0.00	17.80	2.2	18,424	0.01%
2023/08/23	17.2	17.80	0	0.00	17.75	17.2	18,420	0.09%
2023/08/22	57.5	17.80	2	17.80	17.80	55.5	18,493	0.30%
2023/08/21	18.4	17.81	4	17.75	17.80	14.4	18,684	0.08%
2023/08/18	188	17.74	0	0.00	17.65	188	18,774	1.00%	大買/鉅額交易
2023/08/17	8.2	17.59	5	17.42	17.60	3.2	18,912	0.02%
2023/08/16	11	17.58	3	17.60	17.65	8	18,805	0.04%
2023/08/15	10.3	17.98	0	0.00	17.90	10.3	18,815	0.05%
2023/08/14	1.5	18.05	9	18.05	18.10	-7.5	18,946	-0.04%
2023/08/11	576.3	18.28	2	18.30	18.35	574.3	19,084	3.01%	大買/鉅額交易
2023/08/10	14	18.25	2	18.25	18.20	12	19,166	0.06%
2023/08/09	6.2	18.30	0	0.00	18.30	6.2	19,246	0.03%
2023/08/08	17	18.24	12	18.20	18.15	5	19,430	0.03%
2023/08/07	25.6	18.30	4.8	18.26	18.30	20.8	19,599	0.11%
2023/08/04	2.2	18.20	3.3	18.22	18.20	-1.1	19,726	-0.01%
2023/08/02	8.2	18.19	0	0.00	18.20	8.2	19,825	0.04%
2023/08/01	7.3	18.34	2	18.30	18.35	5.3	20,109	0.03%
2023/07/31	31.6	18.39	7	18.41	18.25	24.6	20,128	0.12%
2023/07/28	5	18.26	9.3	18.30	18.30	-4.2	19,804	-0.02%
2023/07/27	44.6	18.36	8.2	18.35	18.35	36.4	19,669	0.18%
2023/07/26	20.7	18.41	46.1	18.40	18.40	-25.4	19,388	-0.13%
2023/07/25	51	19.27	16	19.28	19.30	35	18,844	0.19%
2023/07/24	15.3	19.20	14	19.19	19.15	1.3	18,061	0.01%
2023/07/21	95.1	19.26	11	19.23	19.25	84.1	17,763	0.47%
2023/07/20	76	19.35	4.1	19.35	19.35	71.9	17,628	0.41%
2023/07/19	120	19.37	6	19.35	19.25	114	17,394	0.66%	大買/鉅額交易
2023/07/18	41	19.37	202	19.40	19.40	-161	17,223	-0.93%	大賣/鉅額交易
2023/07/17	4	19.15	14.1	19.05	19.20	-10.1	16,966	-0.06%
2023/07/14	4.6	18.96	5.5	18.97	19.05	-0.9	16,817	-0.01%
2023/07/13	0.6	18.95	0	0.00	18.85	0.6	16,762	0.00%
2023/07/12	2	18.78	7.1	18.85	18.85	-5.1	16,749	-0.03%
2023/07/11	2.1	18.77	3	18.83	18.85	-0.9	16,703	-0.01%
2023/07/10	32.5	18.45	14.2	18.59	18.35	18.3	16,760	0.11%
2023/07/07	54.7	18.23	50	18.28	18.25	4.7	16,722	0.03%
2023/07/06	82.5	18.60	1	18.55	18.50	81.5	16,296	0.50%
2023/07/05	8	18.90	0	0.00	18.90	8	15,851	0.05%
2023/07/04	2.1	18.95	5	18.97	18.90	-2.9	15,812	-0.02%
2023/07/03	5.3	18.95	1	19.00	19.00	4.3	15,921	0.03%
2023/06/30	8.4	18.88	27.1	18.89	18.90	-18.7	16,122	-0.12%
2023/06/29	11	19.00	0	0.00	19.00	11	15,940	0.07%
2023/06/28	0	0.00	1	19.00	19.05	-1	15,971	-0.01%
2023/06/27	50.1	19.10	23	19.10	19.10	27.1	15,953	0.17%
2023/06/26	2.1	19.05	32	19.13	19.15	-29.9	15,913	-0.19%
2023/06/21	0.9	19.10	32	19.15	19.15	-31.1	15,828	-0.20%
2023/06/20	0.1	19.00	2	19.00	19.00	-1.9	15,758	-0.01%
2023/06/19	28.7	18.90	1	18.90	18.90	27.7	15,734	0.18%
2023/06/16	11.6	18.99	24.1	18.99	19.00	-12.5	15,604	-0.08%
2023/06/15	3.1	19.02	5.9	19.07	19.00	-2.8	15,277	-0.02%
2023/06/14	20.7	19.10	10.8	19.05	19.10	9.9	15,328	0.06%
2023/06/13	12.4	18.95	118.2	18.96	19.00	-105.8	15,594	-0.68%	大賣/鉅額交易
2023/06/12	12.3	19.16	7.2	19.10	19.00	5.1	15,505	0.03%
2023/06/09	3.1	19.10	84.3	19.04	19.05	-81.3	15,373	-0.53%
2023/06/08	0.1	18.80	27.3	18.80	18.85	-27.2	15,354	-0.18%
2023/06/07	101.1	18.70	26	18.71	18.80	75	15,447	0.49%	大買/
2023/06/06	36.1	18.68	11	18.69	18.65	25.1	15,425	0.16%
2023/06/05	26.1	18.67	16	18.65	18.65	10.1	15,289	0.07%
2023/06/02	8.1	18.40	18.3	18.42	18.45	-10.1	14,997	-0.07%
2023/06/01	0.1	18.40	30	18.42	18.35	-29.9	14,973	-0.20%
2023/05/31	57.1	18.45	17.1	18.46	18.35	40.1	14,857	0.27%
2023/05/30	4.5	18.36	18	18.45	18.45	-13.5	14,350	-0.09%
2023/05/29	4.3	18.41	28	18.40	18.40	-23.7	14,320	-0.17%
2023/05/26	5.3	18.34	9	18.32	18.35	-3.7	14,433	-0.03%
2023/05/25	8.2	18.52	5	18.50	18.35	3.2	14,407	0.02%
2023/05/24	12.6	18.64	14	18.65	18.70	-1.4	14,324	-0.01%
2023/05/23	4.1	18.59	51.9	18.66	18.75	-47.8	14,269	-0.33%
2023/05/22	1.6	18.50	1.4	18.54	18.55	0.1	14,224	0.00%
2023/05/19	21.1	18.36	6.3	18.39	18.45	14.7	14,108	0.10%
2023/05/18	5.2	18.42	14	18.43	18.45	-8.8	13,810	-0.06%
2023/05/17	5	18.45	5.9	18.49	18.50	-0.9	13,565	-0.01%
2023/05/16	0	0.00	26	18.34	18.40	-26	13,236	-0.20%
2023/05/15	4	18.06	26.7	18.10	18.15	-22.7	13,112	-0.17%
2023/05/12	2	18.23	0	0.00	18.25	2	12,994	0.02%
2023/05/11	2	18.25	26.7	18.25	18.30	-24.7	12,811	-0.19%
2023/05/10	6.3	18.04	17.1	18.11	18.10	-10.8	12,569	-0.09%
2023/05/09	14	17.92	6.1	17.97	18.05	7.9	12,450	0.06%
2023/05/08	11.5	18.01	10.3	18.04	17.95	1.2	12,451	0.01%
2023/05/05	11	17.49	10	17.55	17.55	1	11,896	0.01%
2023/05/04	2.2	17.25	0	0.00	17.35	2.2	11,959	0.02%
2023/05/03	2.4	17.26	0	0.00	17.30	2.4	12,121	0.02%
2023/05/02	1.1	17.25	12.1	17.30	17.35	-11	12,515	-0.09%
2023/04/28	2.8	17.25	38.1	17.28	17.30	-35.4	13,234	-0.27%
2023/04/27	0	0.00	4	17.21	17.20	-4	13,202	-0.03%
2023/04/26	0.2	17.15	10	17.16	17.25	-9.8	13,306	-0.07%
2023/04/25	0.9	17.10	1	17.25	17.10	-0.1	13,272	0.00%
2023/04/24	1	17.20	10	17.20	17.20	-9	13,242	-0.07%
2023/04/21	2	16.95	2	17.00	17.15	0	13,345	0.00%
2023/04/20	11.6	16.91	9.5	16.95	17.05	2.1	13,389	0.02%
2023/04/19	0	0.00	0.5	17.15	17.15	-0.5	13,584	0.00%
2023/04/18	10.6	17.20	3	17.22	17.25	7.6	13,559	0.06%
2023/04/17	19.4	17.10	21.1	17.14	17.20	-1.7	13,584	-0.01%
2023/04/14	12.1	17.10	8	17.15	17.15	4.1	13,573	0.03%
2023/04/13	0	17.00	117.1	17.09	17.10	-117.1	13,492	-0.87%	大賣/鉅額交易
2023/04/12	0	16.90	13	16.82	16.95	-13	13,471	-0.10%
2023/04/11	5.3	16.80	9.2	16.76	16.80	-3.9	13,485	-0.03%
2023/04/10	0.1	16.66	0	16.80	16.70	0.1	13,434	0.00%
2023/04/07	5	16.61	3	16.65	16.65	2	13,413	0.01%
2023/04/06	2.1	16.65	0.2	16.61	16.65	2	13,351	0.01%
2023/03/31	3	16.53	21	16.60	16.60	-18	13,222	-0.14%
2023/03/30	5	16.31	2	16.35	16.40	3	13,032	0.02%
2023/03/29	0	0.00	5	16.40	16.40	-5	12,965	-0.04%
2023/03/28	57.2	16.45	0	0.00	16.40	57.2	12,936	0.44%
2023/03/27	3.1	16.43	10	16.43	16.45	-6.9	13,154	-0.05%
2023/03/24	1.7	16.47	6	16.50	16.50	-4.3	13,338	-0.03%
2023/03/23	5.5	16.49	12	16.43	16.50	-6.5	13,318	-0.05%
2023/03/22	1	16.20	0.5	16.25	16.30	0.5	13,301	0.00%
2023/03/21	0	0.00	1	16.15	16.05	-1	13,431	-0.01%
2023/03/20	2.2	15.98	0	0.00	15.95	2.2	13,557	0.02%
2023/03/17	0.2	15.90	53.2	15.95	16.00	-53	13,642	-0.39%
2023/03/16	21.7	15.61	46.2	15.62	15.60	-24.5	13,590	-0.18%
2023/03/15	8.4	15.99	0	0.00	15.85	8.4	13,437	0.06%
2023/03/14	7.6	15.87	0	0.00	15.85	7.6	13,466	0.06%
2023/03/13	8.5	15.91	19.8	16.10	16.15	-11.4	13,336	-0.09%
2023/03/10	11.6	16.19	66.2	16.15	16.15	-54.6	13,157	-0.41%
2023/03/09	12.5	16.40	31.1	16.45	16.45	-18.6	13,143	-0.14%
2023/03/08	0.1	16.45	5.5	16.45	16.50	-5.4	13,735	-0.04%
2023/03/07	0	0.00	20	16.46	16.50	-20	13,888	-0.14%
2023/03/06	5	16.33	1	16.40	16.40	4	14,024	0.03%
2023/03/03	3	16.30	3	16.30	16.30	0	14,048	0.00%
2023/03/02	0.4	16.38	20.4	16.25	16.35	-20	14,129	-0.14%
2023/03/01	21.8	16.36	1	16.40	16.35	20.8	14,146	0.15%
2023/02/24	1.4	16.47	0	0.00	16.45	1.4	14,069	0.01%
2023/02/23	3	16.53	0	0.00	16.55	3	13,957	0.02%
2023/02/22	11	16.58	8	16.55	16.55	3	13,983	0.02%
2023/02/21	21.1	16.49	1	16.50	16.55	20.1	13,997	0.14%
2023/02/20	0	16.60	11.1	16.59	16.60	-11.1	14,097	-0.08%
2023/02/17	0.1	16.30	5	16.32	16.40	-4.9	14,088	-0.04%
2023/02/16	3	16.30	2	16.33	16.25	1	14,384	0.01%
2023/02/15	2.4	16.35	0	0.00	16.25	2.4	14,727	0.02%
2023/02/14	3.1	16.35	13	16.35	16.35	-9.9	14,756	-0.07%
2023/02/13	7.4	16.13	4	16.23	16.30	3.4	14,931	0.02%
2023/02/10	2.2	16.18	0	0.00	16.15	2.2	14,936	0.01%
2023/02/09	0	0.00	7	16.20	16.20	-7	15,105	-0.05%
2023/02/08	5	16.07	3	16.10	16.10	2	15,129	0.01%
2023/02/07	12	16.18	0	0.00	16.10	12	15,186	0.08%
2023/02/06	4.3	16.16	25.8	16.21	16.15	-21.5	15,170	-0.14%
2023/02/03	2.4	16.18	21.8	16.28	16.30	-19.4	15,075	-0.13%
2023/02/02	6	16.21	8.1	16.18	16.25	-2.1	15,352	-0.01%
2023/02/01	12.6	16.16	1.3	16.24	16.25	11.3	15,289	0.07%
2023/01/31	9.7	16.32	0	0.00	16.25	9.7	15,294	0.06%
2023/01/30	4.5	16.39	35	16.19	16.70	-30.5	15,051	-0.20%
2023/01/17	1	15.80	9	15.84	15.80	-8	14,385	-0.06%
2023/01/16	3	15.77	7	15.76	15.80	-4	14,411	-0.03%
2023/01/13	1	15.65	2	15.65	15.70	-1	14,392	-0.01%
2023/01/12	5	15.54	0	0.00	15.55	5	14,962	0.03%
2023/01/11	0	0.00	5.1	15.65	15.60	-5.1	15,264	-0.03%
2023/01/10	7	15.59	2	15.63	15.70	5	15,273	0.03%
2023/01/09	0	0.00	16.1	15.56	15.65	-16.1	15,354	-0.11%
2023/01/06	1	15.40	0	0.00	15.35	1	15,292	0.01%
2023/01/05	1	15.35	1.1	15.35	15.40	-0.1	15,567	0.00%
2023/01/04	0	0.00	0.6	15.05	15.20	-0.6	15,590	0.00%
2022/12/30	2	15.20	24	15.16	15.10	-22	15,943	-0.14%
2022/12/29	2	14.93	7	15.05	15.05	-5	15,880	-0.03%
2022/12/28	1.1	15.06	0	0.00	15.05	1.1	15,941	0.01%
2022/12/26	1	15.10	3	15.10	15.10	-2	16,362	-0.01%
2022/12/23	1.6	15.14	2	15.18	15.20	-0.4	16,666	0.00%
2022/12/22	4	15.13	1	15.20	15.20	3	17,096	0.02%
2022/12/21	1.1	14.95	0	0.00	15.05	1.1	17,462	0.01%
2022/12/20	1.7	14.99	0	0.00	15.00	1.7	17,669	0.01%
2022/12/19	2	15.13	5	15.20	15.25	-3	17,914	-0.02%
2022/12/16	1.4	15.09	20	15.05	15.00	-18.6	17,808	-0.10%
2022/12/15	1	15.00	0	0.00	15.10	1	17,895	0.01%
2022/12/14	5	15.09	1.1	15.05	15.10	3.9	18,180	0.02%
2022/12/13	0	0.00	4	14.91	14.95	-4	18,267	-0.02%
2022/12/12	4	14.90	1.1	14.90	14.90	2.9	18,118	0.02%
2022/12/09	0	0.00	56.5	14.96	15.05	-56.5	18,529	-0.30%
2022/12/08	63.1	14.85	1	14.90	14.80	62.1	18,594	0.33%
2022/12/07	13	15.09	20	15.06	15.10	-7	18,646	-0.04%
2022/12/06	5	14.73	7.1	14.91	14.65	-2	18,482	-0.01%
2022/12/05	4.5	14.92	2	14.90	14.85	2.5	18,487	0.01%
2022/12/02	2.3	14.93	0.2	15.00	14.90	2.1	18,794	0.01%
2022/12/01	6	15.13	881.2	15.20	15.10	-875.2	19,241	-4.55%	大賣/鉅額交易
2022/11/30	737.6	15.05	0.5	15.06	15.15	737.1	19,201	3.84%	大買/鉅額交易
2022/11/29	139	15.00	4	14.95	15.00	135	18,666	0.72%	大買/鉅額交易
2022/11/28	53	14.65	5	14.73	14.65	48	18,704	0.26%
2022/11/25	3	14.70	3	14.72	14.85	0	18,893	0.00%
2022/11/24	1	14.70	0	0.00	14.80	1	19,300	0.01%
2022/11/23	4.1	14.73	5.2	14.65	14.70	-1.1	19,416	-0.01%
2022/11/22	2.2	14.60	2.2	14.60	14.60	0	19,824	0.00%
2022/11/21	1	14.55	2	14.45	14.60	-1	20,125	0.00%
2022/11/18	1.1	14.49	9	14.40	14.45	-7.9	20,390	-0.04%
2022/11/17	3.4	14.55	2.1	14.57	14.55	1.3	21,325	0.01%
2022/11/16	4.3	14.75	3	14.82	14.80	1.3	22,042	0.01%
2022/11/15	3	14.77	7.1	14.81	14.85	-4.1	22,522	-0.02%
2022/11/14	4.1	14.75	137	14.80	14.80	-132.9	22,841	-0.58%	大賣/鉅額交易
2022/11/11	3.8	14.57	73.3	14.52	14.60	-69.5	22,820	-0.30%
2022/11/10	12	14.02	15.8	14.06	14.10	-3.9	22,817	-0.02%
2022/11/09	3.3	14.07	4	14.03	14.15	-0.8	23,053	0.00%
2022/11/08	1	13.70	2	13.75	13.75	-1	23,175	0.00%
2022/11/07	0.1	13.60	2	13.45	13.65	-2	23,406	-0.01%
2022/11/04	1	13.30	0.1	13.15	13.35	1	23,794	0.00%
2022/11/03	5.1	13.25	0	0.00	13.25	5.1	24,133	0.02%
2022/11/02	4.2	13.46	1	13.60	13.45	3.2	24,217	0.01%
2022/11/01	3	13.45	9	13.51	13.55	-6	24,270	-0.02%
2022/10/31	5.4	13.33	5	13.46	13.25	0.3	24,335	0.00%
2022/10/28	27.2	13.55	2.1	13.55	13.45	25.1	24,113	0.10%
2022/10/27	8.2	13.56	26.7	13.64	13.55	-18.5	24,223	-0.08%
2022/10/26	4.7	13.39	53.1	13.26	13.40	-48.5	24,269	-0.20%
2022/10/25	6	13.00	0	0.00	13.10	6	24,242	0.02%
2022/10/24	1.5	13.07	0	0.00	13.00	1.5	24,566	0.01%
2022/10/21	5.1	12.86	9	12.82	12.90	-3.9	24,630	-0.02%
2022/10/20	102.8	12.51	119.4	12.80	12.85	-16.5	24,599	-0.07%	大買/大賣/
2022/10/19	166	12.85	0	0.00	12.90	166	24,090	0.69%	大買/鉅額交易
2022/10/18	8.5	13.00	40	13.10	13.10	-31.5	23,905	-0.13%
2022/10/17	157.2	12.83	23	12.82	12.85	134.2	24,135	0.56%	大買/鉅額交易
2022/10/14	9	12.98	15	12.98	12.90	-6	24,079	-0.02%
2022/10/13	25.1	12.99	9.2	12.95	12.90	16	24,098	0.07%
2022/10/12	18.5	13.30	1.1	13.35	13.30	17.3	23,841	0.07%
2022/10/11	14.2	13.35	6.4	13.35	13.25	7.8	23,892	0.03%
2022/10/07	3	13.73	1	13.80	13.75	2	23,849	0.01%
2022/10/06	2.7	13.69	26	13.69	13.70	-23.3	23,806	-0.10%
2022/10/05	12.8	13.66	4.3	13.62	13.65	8.5	24,050	0.04%
2022/10/04	11.3	13.50	13	13.45	13.55	-1.7	24,312	-0.01%
2022/10/03	13	13.53	13.2	13.61	13.45	-0.2	24,314	0.00%
2022/09/30	10.7	13.73	0	0.00	13.70	10.7	24,186	0.04%
2022/09/29	4.9	13.81	2	13.90	13.85	2.8	24,166	0.01%
2022/09/28	26.9	13.79	5	13.63	13.65	21.9	23,981	0.09%
2022/09/27	11.8	13.98	10	14.05	13.95	1.8	23,638	0.01%
2022/09/26	11.9	14.11	37.3	14.02	14.00	-25.4	23,652	-0.11%
2022/09/23	5.5	14.38	77	14.45	14.35	-71.5	23,574	-0.30%
2022/09/22	77.4	14.55	3.1	14.44	14.35	74.3	23,803	0.31%
2022/09/21	15.7	14.71	18	14.75	14.65	-2.3	23,808	-0.01%
2022/09/20	21.2	14.85	58.4	14.86	14.80	-37.2	23,553	-0.16%
2022/09/19	3.5	14.91	1.1	14.86	14.85	2.4	23,552	0.01%
2022/09/16	30.3	14.85	1	14.85	14.80	29.3	23,689	0.12%
2022/09/15	2	15.00	0	0.00	15.00	2	23,446	0.01%
2022/09/14	23.8	14.91	54	14.95	14.85	-30.2	23,465	-0.13%
2022/09/13	42	15.10	47	15.19	15.10	-5	23,658	-0.02%
2022/09/12	0.7	15.10	0	0.00	15.15	0.7	24,201	0.00%
2022/09/08	4.7	14.81	15	15.10	15.05	-10.3	24,544	-0.04%
2022/09/07	47	14.86	6.1	14.89	14.80	40.9	24,478	0.17%
2022/09/06	7.2	15.19	8	15.18	15.20	-0.8	24,249	0.00%
2022/09/05	15.3	15.02	16.2	15.04	15.05	-0.9	24,503	0.00%
2022/09/02	90	15.00	84	14.99	14.90	6	24,728	0.02%
2022/09/01	18.4	15.04	8.1	15.10	15.00	10.3	24,701	0.04%
2022/08/31	18	15.25	0	0.00	15.20	18	24,656	0.07%
2022/08/30	38	15.20	43.2	15.30	15.20	-5.2	24,212	-0.02%
2022/08/29	45.8	15.26	17.4	15.30	15.20	28.4	24,312	0.12%
2022/08/26	127.2	15.71	1,202	15.67	15.60	-1,074.9	24,693	-4.35%	大買/大賣/鉅額交易
2022/08/25	22.5	15.75	1	15.80	15.70	21.5	24,386	0.09%
2022/08/24	182.3	15.87	9	15.73	15.65	173.3	24,262	0.71%	大買/鉅額交易
2022/08/23	31.3	17.39	2.1	17.40	17.35	29.2	23,854	0.12%
2022/08/22	36	17.49	61.2	17.43	17.45	-25.2	23,319	-0.11%
2022/08/19	83.1	17.36	88.2	17.44	17.50	-5.1	22,893	-0.02%
2022/08/18	1,162.3	17.40	11.1	17.36	17.45	1,151.2	22,545	5.11%	大買/鉅額交易
2022/08/17	9.2	17.43	111	17.43	17.45	-101.8	22,433	-0.45%	大賣/鉅額交易
2022/08/16	65	17.34	0	0.00	17.30	65	22,203	0.29%
2022/08/15	15	17.03	63.4	17.02	17.10	-48.4	22,193	-0.22%
2022/08/12	21.4	16.81	16	16.84	16.85	5.4	22,125	0.02%
2022/08/11	90.1	16.80	119.2	16.79	16.90	-29.2	22,181	-0.13%	大賣/
2022/08/10	210.1	16.28	22	16.35	16.45	188.1	21,960	0.86%	大買/鉅額交易
2022/08/09	2	15.90	4	15.90	15.90	-2	21,795	-0.01%
2022/08/08	11.8	15.89	0	0.00	15.90	11.8	21,931	0.05%
2022/08/05	12.9	15.79	0	0.00	15.80	12.9	22,464	0.06%
2022/08/04	2.5	15.62	285	15.59	15.60	-282.5	23,163	-1.22%	大賣/鉅額交易
2022/08/03	11	15.60	0	0.00	15.65	11	23,404	0.05%
2022/08/02	15	15.62	2.7	15.69	15.75	12.3	23,968	0.05%
2022/08/01	1.2	15.73	0	0.00	15.80	1.2	24,602	0.00%
2022/07/29	22.4	15.67	31	15.80	15.70	-8.7	25,403	-0.03%
2022/07/28	11	15.66	0	0.00	15.70	11	26,493	0.04%
2022/07/27	7.1	15.55	0	0.00	15.55	7.1	26,527	0.03%
2022/07/26	8.2	15.53	0	0.00	15.55	8.2	26,731	0.03%
2022/07/25	5.8	15.56	0	0.00	15.60	5.8	26,854	0.02%
2022/07/22	0.2	15.60	3	15.55	15.60	-2.8	27,073	-0.01%
2022/07/21	2.1	15.22	0	0.00	15.35	2.1	27,178	0.01%
2022/07/20	44.2	15.28	1	15.20	15.15	43.2	27,406	0.16%
2022/07/19	31.3	15.11	30	15.25	15.20	1.3	27,731	0.00%
2022/07/18	0.2	15.18	0	0.00	15.20	0.2	28,028	0.00%
2022/07/15	18.7	15.03	0	0.00	14.90	18.7	28,254	0.07%
2022/07/14	110.3	15.22	60	15.30	15.30	50.3	28,332	0.18%	大買/
2022/07/13	2.3	15.40	0	0.00	15.30	2.3	28,635	0.01%
2022/07/12	44.1	14.98	5	14.90	14.85	39.1	28,848	0.14%
2022/07/11	7.7	15.66	0	0.00	15.50	7.7	28,663	0.03%
2022/07/08	2	15.85	86	15.95	15.90	-84	28,870	-0.29%
2022/07/07	93.3	15.71	2	15.78	15.70	91.3	29,048	0.31%
2022/07/06	66.2	15.85	0	0.00	15.75	66.2	29,193	0.23%
2022/07/05	11.4	16.15	4	16.05	16.10	7.4	29,615	0.02%
2022/07/04	5	16.05	0	0.00	16.05	5	29,922	0.02%
2022/07/01	8.1	16.05	46	16.05	16.00	-37.9	30,445	-0.12%
2022/06/30	46.1	16.46	0	0.00	16.30	46.1	30,994	0.15%
2022/06/29	14.1	16.67	2	16.73	16.70	12.1	31,165	0.04%
2022/06/28	4.9	16.96	74	17.00	16.90	-69.1	31,677	-0.22%
2022/06/27	135.9	16.91	0	0.00	16.85	135.9	31,978	0.42%	大買/鉅額交易
2022/06/24	6.1	17.00	3	17.08	16.95	3.1	31,837	0.01%
2022/06/23	2.1	16.87	3	17.02	16.90	-0.9	31,775	0.00%
2022/06/22	5	16.95	61	17.00	16.85	-56	31,985	-0.18%
2022/06/21	75	17.08	20	16.96	17.10	55	32,130	0.17%
2022/06/20	172.4	16.71	268.5	16.84	16.70	-96.1	32,505	-0.30%	大買/大賣/
2022/06/17	69.9	16.61	1	16.65	16.60	68.9	32,243	0.21%
2022/06/16	131.3	17.00	3	16.90	16.90	128.3	31,909	0.40%	大買/鉅額交易
2022/06/15	38.6	16.87	0	0.00	16.90	38.6	32,139	0.12%
2022/06/14	7.1	16.84	6	16.80	16.90	1.1	32,268	0.00%
2022/06/13	17.1	16.77	10	16.82	16.85	7.1	32,212	0.02%
2022/06/10	15.4	17.12	4	17.23	17.15	11.4	32,043	0.04%
2022/06/09	19.8	17.32	5.3	17.43	17.35	14.4	32,004	0.05%
2022/06/08	1	17.60	13	17.78	17.60	-12	31,912	-0.04%
2022/06/07	39.1	17.66	13	17.70	17.70	26.1	32,378	0.08%
2022/06/06	44	17.93	63	18.00	18.00	-19	32,415	-0.06%
2022/06/02	5.3	17.56	5	17.55	17.50	0.3	32,654	0.00%
2022/06/01	4.3	17.77	0	0.00	17.55	4.3	33,482	0.01%
2022/05/31	2.8	17.75	0	0.00	17.95	2.8	33,658	0.01%
2022/05/30	7	17.69	0.2	17.70	17.70	6.8	33,382	0.02%
2022/05/27	2.2	17.33	8	17.25	17.25	-5.8	33,334	-0.02%
2022/05/26	25.2	16.97	0	0.00	16.95	25.2	33,548	0.07%
2022/05/25	36.5	17.00	2	17.00	17.00	34.5	34,266	0.10%
2022/05/24	4.4	17.02	0	0.00	17.00	4.4	34,984	0.01%
2022/05/23	11	17.15	0	0.00	17.05	11	35,215	0.03%
2022/05/20	2	17.08	32	17.10	17.05	-30	35,541	-0.08%
2022/05/19	8.1	16.82	6	16.85	16.80	2.1	35,645	0.01%
2022/05/18	5	17.30	14.1	17.14	17.25	-9.1	35,469	-0.03%
2022/05/17	6	16.77	1	16.90	16.85	5	35,397	0.01%
2022/05/16	14.2	16.73	3.1	16.59	16.80	11.1	35,438	0.03%
2022/05/13	29.3	16.56	0.2	16.75	16.70	29.1	35,469	0.08%
2022/05/12	41.4	16.85	32.1	16.72	16.70	9.3	35,265	0.03%
2022/05/11	25.4	17.39	4	17.35	17.35	21.4	34,614	0.06%
2022/05/10	24.9	17.46	18	17.44	17.50	6.9	34,449	0.02%
2022/05/09	45.2	17.91	26	17.90	17.85	19.2	34,032	0.06%
2022/05/06	67.2	18.30	23	18.30	18.40	44.2	33,606	0.13%
2022/05/05	215.1	19.10	76	19.08	18.90	139.1	33,232	0.42%	大買/鉅額交易
2022/05/04	4	19.34	2	19.25	19.40	2	32,016	0.01%
2022/05/03	9	19.23	8	19.28	19.30	1	32,347	0.00%
2022/04/29	3.5	19.34	3	19.43	19.40	0.5	32,498	0.00%
2022/04/28	2	19.08	0	0.00	19.15	2	32,851	0.01%
2022/04/27	2.1	19.20	4	19.13	19.10	-1.9	32,897	-0.01%
2022/04/26	8	19.26	33.3	19.22	19.35	-25.3	32,939	-0.08%
2022/04/25	68.1	18.97	2	19.05	19.15	66.1	33,000	0.20%
2022/04/22	30.2	19.25	0	0.00	19.35	30.2	33,222	0.09%
2022/04/21	111.1	19.26	0	0.00	19.30	111.1	34,166	0.33%	大買/鉅額交易
2022/04/20	16	19.34	3	19.40	19.60	13	35,608	0.04%
2022/04/19	12	19.47	6	19.46	19.40	6	35,711	0.02%
2022/04/18	14.8	19.56	4	19.58	19.55	10.8	36,045	0.03%
2022/04/15	3	20.07	1	20.00	20.00	2	35,692	0.01%
2022/04/14	18	20.34	3	20.21	20.15	15	35,789	0.04%
2022/04/13	56	20.61	7	20.53	20.55	49	35,586	0.14%
2022/04/12	7.2	20.52	7	20.64	20.60	0.2	35,447	0.00%
2022/04/11	32	20.84	82.1	20.79	20.70	-50.1	35,138	-0.14%
2022/04/08	34	20.65	23.2	20.76	20.95	10.8	34,541	0.03%
2022/04/07	45.7	20.92	331.2	21.08	20.70	-285.4	34,289	-0.83%	大賣/鉅額交易
2022/04/06	338.1	20.91	62.2	20.88	21.10	275.9	33,694	0.82%	大買/鉅額交易
2022/04/01	48	20.48	41	20.55	20.60	7	33,019	0.02%
2022/03/31	262	20.60	39.2	20.43	20.50	222.8	32,491	0.69%	大買/鉅額交易
2022/03/30	0.2	20.25	7.7	20.12	20.15	-7.5	31,703	-0.02%
2022/03/29	8.3	19.98	0.1	19.95	19.95	8.3	31,327	0.03%
2022/03/28	6.5	19.67	3	19.75	19.95	3.5	31,270	0.01%
2022/03/25	11.7	19.84	1	19.85	19.85	10.7	31,246	0.03%
2022/03/24	39	20.11	1	20.15	20.15	38	30,875	0.12%
2022/03/23	34	20.12	124	20.16	20.25	-90	30,712	-0.29%	大賣/
2022/03/22	7	19.72	2	19.75	19.80	5	30,062	0.02%
2022/03/21	11.1	19.65	1	19.65	19.65	10.1	29,799	0.03%
2022/03/18	21.1	19.64	40	19.60	19.60	-18.9	29,812	-0.06%
2022/03/17	1.4	19.45	5.6	19.49	19.45	-4.2	29,442	-0.01%
2022/03/16	16.4	19.15	6	19.01	19.20	10.4	29,204	0.04%
2022/03/15	101.1	18.92	8	18.87	19.00	93.1	29,031	0.32%	大買/
2022/03/14	37.3	18.85	1	18.90	18.85	36.3	28,994	0.13%
2022/03/11	4.6	18.96	13	18.90	18.90	-8.4	29,061	-0.03%
2022/03/10	24.4	18.78	13.1	18.87	18.95	11.3	29,074	0.04%
2022/03/09	46	18.35	16.8	18.36	18.30	29.1	28,602	0.10%
2022/03/08	63	18.38	51.1	18.46	18.25	11.8	28,406	0.04%
2022/03/07	18.5	18.79	27.1	18.72	18.90	-8.6	27,652	-0.03%
2022/03/04	10.1	19.33	0	0.00	19.35	10.1	27,929	0.04%
2022/03/03	39.4	19.58	5.2	19.50	19.60	34.2	27,931	0.12%
2022/03/02	30.1	19.49	4.1	19.50	19.60	26	28,069	0.09%
2022/03/01	5.1	19.58	14	19.68	19.60	-8.9	27,944	-0.03%
2022/02/25	34.9	19.36	12	19.39	19.50	22.9	27,627	0.08%
2022/02/24	104.1	19.57	139.1	19.48	19.50	-35	26,939	-0.13%	大買/大賣/
2022/02/23	44.6	19.78	1	19.75	19.85	43.6	26,279	0.17%
2022/02/22	33.2	19.76	1.1	19.85	19.85	32.1	26,396	0.12%
2022/02/21	29	19.98	9	20.01	20.05	20	26,106	0.08%
2022/02/18	13	20.13	19	20.10	20.10	-6	26,459	-0.02%
2022/02/17	19	20.22	24.1	20.23	20.20	-5.1	26,477	-0.02%
2022/02/16	9.1	20.10	7	20.21	20.20	2.1	26,411	0.01%
2022/02/15	16.4	20.13	157	20.15	20.10	-140.6	26,274	-0.54%	大賣/鉅額交易
2022/02/14	58.6	20.11	5	20.10	20.30	53.6	26,109	0.21%
2022/02/11	32.3	20.40	152	20.45	20.55	-119.7	25,751	-0.46%	大賣/鉅額交易
2022/02/10	14	20.30	0	20.40	20.50	14	25,596	0.05%
2022/02/09	29	20.36	11	20.31	20.45	18	25,426	0.07%
2022/02/08	36.1	20.29	0.7	20.39	20.30	35.3	25,225	0.14%
2022/02/07	8.6	20.02	2	19.93	20.10	6.6	24,881	0.03%
2022/01/26	3	19.68	2	19.75	19.65	1	24,408	0.00%
2022/01/25	27.2	19.59	2,996	19.53	19.70	-2,968.8	24,197	-12.27%	大賣/鉅額交易
2022/01/24	23.3	19.76	37.1	19.64	20.00	-13.8	23,764	-0.06%
2022/01/21	45.5	20.05	57.4	20.06	20.15	-11.9	23,554	-0.05%
2022/01/20	17.2	20.46	6.1	20.37	20.45	11.1	23,006	0.05%
2022/01/19	101.4	20.50	236	20.57	20.55	-134.6	22,785	-0.59%	大買/大賣/鉅額交易
2022/01/18	5.6	20.55	17	20.57	20.70	-11.4	22,400	-0.05%
2022/01/17	11.3	20.34	20.5	20.57	20.50	-9.1	22,119	-0.04%
2022/01/14	44.7	20.55	70.1	20.54	20.55	-25.4	21,478	-0.12%
2022/01/13	33.5	20.28	313.9	20.19	20.50	-280.4	20,292	-1.38%	大賣/鉅額交易
2022/01/12	27	19.34	119	19.49	19.50	-92	18,544	-0.50%	大賣/
2022/01/11	55.4	19.34	86.6	19.27	19.40	-31.2	18,368	-0.17%
2022/01/10	56	18.98	3.2	19.00	19.05	52.8	18,410	0.29%
2022/01/07	11	18.99	13.3	19.01	18.95	-2.3	18,617	-0.01%
2022/01/06	5	18.77	9	18.89	18.85	-4	18,353	-0.02%
2022/01/05	5.1	18.75	2	18.75	18.75	3.1	18,254	0.02%
2022/01/04	20	18.76	20	18.80	18.80	0	18,561	0.00%
2022/01/03	5	18.88	1	18.80	18.85	4	18,623	0.02%
2021/12/30	36.6	18.95	20	18.95	18.95	16.6	18,824	0.09%
2021/12/29	2	18.90	23	18.90	18.95	-21	18,923	-0.11%
2021/12/28	22	18.73	8	18.78	18.90	14	19,040	0.07%
2021/12/27	5	18.74	0	0.00	18.75	5	19,132	0.03%
2021/12/24	7.1	18.73	2	18.70	18.75	5.1	19,595	0.03%
2021/12/23	3.4	18.64	0	0.00	18.65	3.4	19,754	0.02%
2021/12/22	2.4	18.61	0	0.00	18.65	2.4	20,014	0.01%
2021/12/21	29	18.59	0	18.65	18.60	29	20,124	0.14%
2021/12/20	33.6	18.57	0	18.65	18.55	33.6	20,255	0.17%
2021/12/17	26	18.70	16.4	18.70	18.75	9.6	20,299	0.05%
2021/12/16	19	18.55	1	18.65	18.65	18	20,334	0.09%
2021/12/15	23.3	18.61	30	18.65	18.65	-6.7	20,917	-0.03%
2021/12/14	5.6	18.66	7	18.64	18.75	-1.4	21,365	-0.01%
2021/12/13	30.1	18.94	3	18.95	18.90	27.1	21,367	0.13%
2021/12/10	2	18.98	7.1	19.00	18.95	-5.1	21,476	-0.02%
2021/12/09	3.3	18.90	15	18.96	19.00	-11.7	21,678	-0.05%
2021/12/08	34	18.98	20	18.85	18.85	14	22,132	0.06%
2021/12/07	12.3	18.82	10	18.80	18.90	2.3	22,262	0.01%
2021/12/06	6	18.59	1.8	18.54	18.70	4.2	22,391	0.02%
2021/12/03	7	18.57	0	0.00	18.55	7	22,953	0.03%
2021/12/02	20.4	18.39	10	18.42	18.60	10.4	24,218	0.04%
2021/12/01	2	18.40	1	18.35	18.65	1	25,549	0.00%
2021/11/30	8.9	18.20	21.2	18.18	18.60	-12.3	26,132	-0.05%
2021/11/29	38.2	18.10	57	18.14	18.20	-18.8	26,102	-0.07%
2021/11/26	31.2	18.35	6	18.48	18.35	25.2	26,820	0.09%
2021/11/25	2	18.60	0.2	18.70	18.70	1.8	27,887	0.01%
2021/11/24	5	18.64	14	18.65	18.60	-9	29,311	-0.03%
2021/11/23	3.8	18.58	1	18.70	18.60	2.8	30,266	0.01%
2021/11/22	7.2	18.66	5	18.71	18.70	2.2	30,460	0.01%
2021/11/19	14.2	18.95	13.2	18.87	18.95	1	30,665	0.00%
2021/11/18	9.5	19.25	30.4	19.33	19.30	-20.9	31,135	-0.07%
2021/11/17	9.2	19.21	55.2	19.20	19.25	-46.1	31,066	-0.15%
2021/11/16	21.8	18.67	4.1	18.66	18.70	17.7	30,550	0.06%
2021/11/15	3.3	18.60	11.3	18.57	18.55	-8	30,557	-0.03%
2021/11/12	12.6	18.41	9	18.45	18.45	3.6	30,520	0.01%
2021/11/11	56	18.36	4.1	18.45	18.45	51.9	30,627	0.17%
2021/11/10	1.1	18.30	0	0.00	18.30	1.1	30,857	0.00%
2021/11/09	4.3	18.17	118.3	18.20	18.30	-114	30,977	-0.37%	大賣/鉅額交易
2021/11/08	19.3	18.18	5.1	18.23	18.20	14.1	31,001	0.05%
2021/11/05	5	18.09	15	18.15	18.25	-10	31,251	-0.03%
2021/11/04	10	18.15	2	18.20	18.20	8	31,335	0.03%
2021/11/03	7	18.09	14.3	18.14	18.15	-7.3	31,384	-0.02%
2021/11/02	35.1	18.19	2	18.20	18.15	33.1	31,462	0.11%
2021/11/01	22.4	18.23	21	18.24	18.25	1.3	31,597	0.00%
2021/10/29	7	18.29	12.2	18.30	18.25	-5.2	31,549	-0.02%
2021/10/28	1.3	18.40	11.8	18.40	18.45	-10.5	31,507	-0.03%
2021/10/27	12	18.41	16.1	18.39	18.40	-4.1	31,612	-0.01%
2021/10/26	16.2	18.55	10.6	18.60	18.55	5.6	31,619	0.02%
2021/10/25	0.3	18.47	64	18.58	18.60	-63.7	31,803	-0.20%
2021/10/22	100	18.46	60.4	18.47	18.50	39.6	32,298	0.12%
2021/10/21	143	18.50	9	18.60	18.50	134	33,071	0.41%	大買/鉅額交易
2021/10/20	70	18.46	213.5	18.70	18.50	-143.5	33,634	-0.43%	大賣/鉅額交易
2021/10/19	259.1	18.61	1,105.3	18.71	18.60	-846.2	34,067	-2.48%	大買/大賣/鉅額交易
2021/10/18	1,761	18.59	53.1	18.51	18.65	1,707.9	34,173	5.00%	大買/鉅額交易
2021/10/15	2,176.3	18.01	83.1	18.05	18.20	2,093.2	33,764	6.20%	大買/鉅額交易
2021/10/14	10	17.90	4	17.88	17.90	6	33,864	0.02%
2021/10/13	2	17.95	11.4	17.85	17.95	-9.4	34,310	-0.03%
2021/10/12	1.1	17.72	5.6	17.86	18.00	-4.4	34,716	-0.01%
2021/10/08	21.4	17.95	0	0.00	17.95	21.4	34,575	0.06%
2021/10/07	0	18.00	52.8	17.94	18.00	-52.8	34,696	-0.15%
2021/10/06	6.3	17.84	2.2	17.81	17.85	4.1	34,890	0.01%
2021/10/05	32.6	17.87	6.4	17.82	17.85	26.2	35,446	0.07%
2021/10/04	10.3	17.74	7.5	17.78	17.80	2.8	35,833	0.01%
2021/10/01	65.6	17.76	50.1	17.80	17.75	15.5	35,967	0.04%
2021/09/30	12.1	17.99	43.1	17.95	18.10	-31	35,851	-0.09%
2021/09/29	16.2	17.92	9.1	17.95	18.00	7.1	36,079	0.02%
2021/09/28	13.3	17.91	0	0.00	18.05	13.3	36,072	0.04%
2021/09/27	4	18.00	10	17.95	18.00	-6	36,178	-0.02%
2021/09/24	12.5	18.07	0	0.00	18.05	12.5	36,121	0.03%
2021/09/23	1.1	18.05	2	18.00	18.05	-0.9	36,116	0.00%
2021/09/22	56.8	17.86	30	17.87	17.90	26.8	36,082	0.07%
2021/09/17	37.1	18.23	2	18.28	18.20	35.1	35,621	0.10%
2021/09/16	12	18.38	0	0.00	18.40	12	35,283	0.03%
2021/09/15	7.2	18.38	30	18.40	18.35	-22.8	35,155	-0.06%
2021/09/14	7	18.56	1,460.1	18.61	18.55	-1,453.1	35,162	-4.13%	大賣/鉅額交易
2021/09/13	1,261.1	18.49	15	18.63	18.55	1,246.1	35,042	3.56%	大買/鉅額交易
2021/09/10	2.1	18.25	150	18.25	18.25	-147.9	34,858	-0.42%	大賣/鉅額交易
2021/09/09	27.3	17.88	20	17.75	17.95	7.3	35,149	0.02%
2021/09/08	79.8	17.87	10	17.85	17.85	69.8	34,927	0.20%
2021/09/07	438.5	18.12	385.2	18.29	18.10	53.3	34,344	0.16%	大買/大賣/
2021/09/06	359.7	19.27	74.4	19.38	19.35	285.3	33,144	0.86%	大買/鉅額交易
2021/09/03	129	19.03	30	18.99	19.05	99	31,674	0.31%	大買/
2021/09/02	260.8	18.94	2,568.6	18.90	18.85	-2,307.8	30,881	-7.47%	大買/大賣/鉅額交易
2021/09/01	145.1	19.40	27	19.48	19.25	118.1	30,020	0.39%	大買/鉅額交易
2021/08/31	101.2	19.34	14.1	19.26	19.35	87.2	29,352	0.30%	大買/
2021/08/30	116.5	19.31	253.4	19.27	19.60	-136.8	28,246	-0.48%	大買/大賣/鉅額交易
2021/08/27	46	18.35	82.9	18.21	18.40	-36.9	26,901	-0.14%
2021/08/26	44.1	17.73	2	17.88	17.85	42.1	26,238	0.16%
2021/08/25	13	17.66	72	17.64	17.80	-59	26,734	-0.22%
2021/08/24	125	17.53	60.7	17.46	17.70	64.3	26,372	0.24%	大買/
2021/08/23	7	17.00	11	17.07	17.10	-4	25,647	-0.02%
2021/08/20	12	16.88	18	16.94	16.90	-6	25,614	-0.02%
2021/08/19	1	16.85	2.1	16.92	16.90	-1.1	25,986	0.00%
2021/08/18	15	16.95	3.5	16.87	17.00	11.5	25,898	0.04%
2021/08/17	28	16.80	3	16.82	16.90	25	25,913	0.10%
2021/08/16	18.5	16.81	45	16.72	16.80	-26.5	25,877	-0.10%
2021/08/13	108	16.98	0	0.00	16.95	108	25,848	0.42%	大買/鉅額交易
2021/08/12	2	17.15	6.6	17.15	17.10	-4.6	25,990	-0.02%
2021/08/11	0.1	17.15	35	17.10	17.10	-34.9	26,137	-0.13%
2021/08/10	202	17.05	5.2	17.02	17.00	196.8	26,273	0.75%	大買/鉅額交易
2021/08/09	30	17.00	1	17.00	17.05	29	26,921	0.11%
2021/08/06	125.2	17.06	3	17.10	17.10	122.2	27,264	0.45%	大買/鉅額交易
2021/08/05	10	17.00	14	17.05	17.05	-4	27,820	-0.01%
2021/08/04	8	16.96	16	16.95	17.00	-8	29,250	-0.03%
2021/08/03	15	16.95	2	17.00	17.00	13	29,885	0.04%
2021/08/02	15	16.95	30	16.91	17.00	-15	30,565	-0.05%
2021/07/30	17.3	16.94	5	16.95	16.95	12.3	30,743	0.04%
2021/07/29	151	16.85	10	17.00	17.05	141	31,030	0.45%	大買/鉅額交易
2021/07/28	20.4	16.62	18.7	16.70	16.85	1.8	31,290	0.01%
2021/07/27	192	16.81	77.1	16.89	16.75	114.9	31,684	0.36%	大買/鉅額交易
2021/07/26	129	17.31	9.4	17.36	17.20	119.6	32,480	0.37%	大買/鉅額交易
2021/07/23	69.3	17.08	60.4	17.10	17.15	8.8	31,973	0.03%
2021/07/22	15	16.89	49.7	16.84	16.90	-34.7	31,577	-0.11%
2021/07/21	453.8	16.62	11.5	16.65	16.70	442.3	31,440	1.41%	大買/鉅額交易
2021/07/20	39.2	16.62	11.8	16.59	16.50	27.4	31,511	0.09%
2021/07/19	44.5	16.71	56	16.68	16.80	-11.5	31,215	-0.04%
2021/07/16	2.6	16.45	7	16.45	16.60	-4.4	31,062	-0.01%
2021/07/15	19	16.26	18	16.25	16.25	1	30,758	0.00%
2021/07/14	5.1	16.37	100	16.30	16.30	-94.9	30,726	-0.31%
2021/07/13	105.5	16.34	5.9	16.35	16.35	99.6	31,238	0.32%	大買/
2021/07/12	13.2	16.31	88.9	16.42	16.20	-75.7	31,063	-0.24%
2021/07/09	27.1	16.08	36.3	15.99	16.10	-9.2	30,499	-0.03%
2021/07/08	7	15.90	12	15.86	15.90	-5	30,047	-0.02%
2021/07/07	29.9	15.72	12	15.73	15.75	17.9	29,850	0.06%
2021/07/06	138.1	15.56	464.9	15.60	15.75	-326.8	29,706	-1.10%	大買/大賣/鉅額交易
2021/07/05	35.6	15.36	1	15.40	15.45	34.6	29,426	0.12%
2021/07/02	61.1	15.30	8	15.29	15.30	53.1	29,259	0.18%
2021/07/01	2.1	15.25	7	15.21	15.25	-4.9	29,105	-0.02%
2021/06/30	65.6	15.20	72	15.23	15.25	-6.4	29,054	-0.02%
2021/06/29	340.1	15.15	35	15.20	15.15	305.1	28,937	1.05%	大買/鉅額交易
2021/06/28	614.1	15.15	20	15.20	15.20	594.1	28,984	2.05%	大買/鉅額交易
2021/06/25	8.1	15.10	12	15.10	15.15	-3.9	28,918	-0.01%
2021/06/24	11	15.00	4.1	15.01	15.05	6.9	28,900	0.02%
2021/06/23	9.2	15.03	2	15.00	15.05	7.2	28,948	0.02%
2021/06/22	4.1	14.85	4	14.84	14.90	0.1	28,784	0.00%
2021/06/21	60.2	14.79	38	14.88	14.80	22.2	28,549	0.08%
2021/06/18	35.2	14.94	3	14.95	14.90	32.2	28,221	0.11%
2021/06/17	11.1	15.07	200	15.05	15.05	-188.9	27,741	-0.68%	大賣/鉅額交易
2021/06/16	14.1	15.05	12.6	15.03	15.15	1.6	27,915	0.01%
2021/06/15	39.1	15.08	2.2	15.05	15.10	36.9	27,789	0.13%
2021/06/11	1.2	15.11	0	0.00	15.15	1.2	27,730	0.00%
2021/06/10	7.2	15.07	4.6	15.11	15.10	2.6	27,746	0.01%
2021/06/09	23.3	15.12	65.4	15.20	15.15	-42.1	27,663	-0.15%
2021/06/08	6.1	15.33	23	15.27	15.30	-16.9	27,409	-0.06%
2021/06/07	38	15.08	19	15.13	15.20	19	27,247	0.07%
2021/06/04	107.1	15.15	20	15.15	15.25	87.1	26,961	0.32%	大買/
2021/06/03	31.1	15.19	121.2	15.19	15.25	-90.1	27,056	-0.33%	大賣/
2021/06/02	37	15.17	181.3	15.17	15.15	-144.3	26,789	-0.54%	大賣/鉅額交易
2021/06/01	7.5	14.83	48	14.83	14.85	-40.5	26,001	-0.16%
2021/05/31	12.7	14.75	1	14.80	14.80	11.7	26,079	0.04%
2021/05/28	74	14.70	18.1	14.66	14.70	55.9	26,043	0.21%
2021/05/27	12.5	14.54	1	14.50	14.50	11.5	25,968	0.04%
2021/05/26	11.1	14.69	16	14.71	14.70	-4.9	25,799	-0.02%
2021/05/25	7.3	14.60	4	14.65	14.65	3.3	25,896	0.01%
2021/05/24	15.2	14.53	3.2	14.55	14.55	12	25,821	0.05%
2021/05/21	13	14.50	19	14.56	14.60	-6	25,834	-0.02%
2021/05/20	11	14.20	1	14.15	14.35	10	25,554	0.04%
2021/05/19	5.6	14.22	14.7	14.21	14.25	-9.1	25,374	-0.04%
2021/05/18	25.1	14.22	116	14.10	14.25	-91	25,257	-0.36%	大賣/
2021/05/17	49.3	13.84	115.5	13.81	13.80	-66.2	25,187	-0.26%	大賣/
2021/05/14	32.1	14.18	0	14.20	14.20	32.1	24,408	0.13%
2021/05/13	39	14.07	76	14.07	14.05	-37	24,008	-0.15%
2021/05/12	283	14.37	193.2	14.50	14.30	89.8	23,669	0.38%	大買/大賣/
2021/05/11	324.2	15.00	179	14.99	14.90	145.2	22,174	0.65%	大買/大賣/鉅額交易
2021/05/10	50.5	15.11	29	15.05	15.20	21.5	21,581	0.10%
2021/05/07	520	14.95	16.2	14.88	14.90	503.8	21,096	2.39%	大買/鉅額交易
2021/05/06	96.9	14.76	4	14.71	14.80	92.9	20,863	0.45%
2021/05/05	45.2	14.57	11.9	14.61	14.55	33.3	20,432	0.16%
2021/05/04	199	14.60	16.3	14.50	14.45	182.7	19,962	0.92%	大買/鉅額交易
2021/05/03	312.1	14.84	76.2	14.85	14.65	235.9	19,054	1.24%	大買/鉅額交易
2021/04/29	3.2	14.08	32.1	14.07	14.10	-28.9	17,556	-0.16%
2021/04/28	54	14.06	11	14.07	14.15	43	17,532	0.25%
2021/04/27	1	14.05	6.1	14.07	14.10	-5.1	17,796	-0.03%
2021/04/26	0.5	13.95	17.3	13.98	14.10	-16.8	17,606	-0.10%
2021/04/23	1.5	13.90	38	13.93	13.95	-36.5	17,333	-0.21%
2021/04/22	16	13.95	110	13.95	13.95	-94	17,267	-0.54%	大賣/
2021/04/21	8.1	13.90	0	0.00	13.90	8.1	16,983	0.05%
2021/04/20	11.3	13.99	13	14.01	14.05	-1.7	16,879	-0.01%
2021/04/19	75	14.05	47.1	14.07	14.05	27.9	16,737	0.17%
2021/04/16	57	13.55	3.1	13.63	13.70	53.9	16,123	0.33%
2021/04/15	6	13.55	8	13.55	13.55	-2	16,064	-0.01%
2021/04/14	0	0.00	64	13.45	13.50	-64	15,922	-0.40%
2021/04/13	10	13.45	39	13.41	13.40	-29	15,840	-0.18%
2021/04/12	58	13.31	142	13.35	13.40	-84	15,701	-0.53%	大賣/
2021/04/09	0	0.00	0	13.25	13.30	0	15,537	0.00%
2021/04/08	9	13.35	5	13.30	13.30	4	15,456	0.03%
2021/04/07	19	13.35	50	13.33	13.40	-31	15,631	-0.20%
2021/04/06	32	13.30	46.9	13.40	13.30	-14.9	15,558	-0.10%
2021/04/01	1	13.40	2.1	13.35	13.40	-1.1	15,476	-0.01%
2021/03/31	1	13.40	0.2	13.40	13.40	0.8	15,360	0.01%
2021/03/30	4	13.35	4	13.45	13.45	0	15,108	0.00%
2021/03/29	2.2	13.35	1	13.40	13.40	1.2	14,953	0.01%
2021/03/26	10.5	13.30	52	13.35	13.30	-41.5	14,774	-0.28%
2021/03/25	4.6	13.24	4	13.23	13.30	0.6	14,698	0.00%
2021/03/24	0	0.00	17.2	13.20	13.20	-17.2	14,722	-0.12%
2021/03/23	30	13.17	11	13.15	13.20	19	14,748	0.13%
2021/03/22	2	13.13	3	13.18	13.20	-1	14,775	-0.01%
2021/03/19	8.3	13.16	0	0.00	13.10	8.3	14,780	0.06%
2021/03/18	12	13.22	1	13.20	13.20	11	14,451	0.08%
2021/03/17	3	13.20	10	13.20	13.20	-7	14,523	-0.05%
2021/03/16	1	13.30	1.3	13.30	13.30	-0.3	14,526	0.00%
2021/03/15	4	13.25	18	13.25	13.30	-14	14,569	-0.10%
2021/03/12	2.9	13.25	11.1	13.25	13.25	-8.2	14,765	-0.06%
2021/03/11	54	13.25	0	0.00	13.30	54	14,942	0.36%
2021/03/10	1.1	13.25	1	13.25	13.20	0.1	14,777	0.00%
2021/03/09	24.4	13.12	5.4	13.15	13.20	18.9	14,648	0.13%
2021/03/08	5	13.00	0	0.00	13.00	5	14,464	0.03%
2021/03/05	3.4	12.96	2	13.00	13.05	1.4	14,321	0.01%
2021/03/04	12.2	13.01	0	0.00	13.00	12.2	14,957	0.08%
2021/03/03	4	13.08	0	0.00	13.10	4	14,898	0.03%
2021/03/02	7	13.00	0.1	13.00	12.95	7	14,725	0.05%
2021/02/26	42	13.03	0	0.00	12.95	42	14,593	0.29%
2021/02/25	6	13.21	18	13.18	13.25	-12	14,193	-0.08%
2021/02/24	2.3	13.06	6.1	13.05	13.10	-3.9	14,062	-0.03%
2021/02/23	5	12.99	12.4	12.99	13.05	-7.4	14,005	-0.05%
2021/02/22	45	12.95	0	0.00	12.90	45	13,870	0.32%
2021/02/19	7.8	12.86	4.2	12.76	12.90	3.6	13,883	0.03%
2021/02/18	7	12.90	5	12.95	12.90	2	13,828	0.01%
2021/02/17	16	12.83	18	12.90	12.90	-2	13,856	-0.01%
2021/02/05	0	12.68	0	0.00	12.70	0	13,528	0.00%
2021/02/04	5	12.59	0	0.00	12.55	5	13,555	0.04%
2021/02/03	12.1	12.53	0	0.00	12.55	12.1	13,800	0.09%
2021/02/02	4	12.65	0	12.70	12.60	4	13,598	0.03%
2021/02/01	1.3	12.70	0	0.00	12.70	1.3	13,482	0.01%
2021/01/29	33.6	12.56	0	0.00	12.50	33.6	13,397	0.25%
2021/01/28	1	12.65	1	12.65	12.65	0	13,059	0.00%
2021/01/27	2	12.70	0	0.00	12.70	2	12,875	0.02%
2021/01/26	2.9	12.77	5.3	12.70	12.70	-2.4	12,815	-0.02%
2021/01/25	10.7	12.75	0	0.00	12.80	10.7	12,747	0.08%
2021/01/22	12.4	12.78	0	0.00	12.70	12.4	12,781	0.10%
2021/01/21	15	12.84	3	12.90	12.80	12	12,643	0.09%
2021/01/20	18	12.85	7	12.91	12.80	11	12,518	0.09%
2021/01/19	4	13.05	7	13.10	13.05	-3	12,108	-0.02%
2021/01/18	0	0.00	5.2	13.05	13.05	-5.2	12,036	-0.04%
2021/01/15	2.5	13.24	1	13.25	13.15	1.5	11,978	0.01%
2021/01/14	1	13.30	6	13.30	13.30	-5	11,951	-0.04%
2021/01/13	2	13.25	5.7	13.23	13.25	-3.7	11,906	-0.03%
2021/01/12	20	13.28	5	13.20	13.20	15	11,791	0.13%
2021/01/11	16.1	13.30	22.1	13.28	13.35	-6	11,693	-0.05%
2021/01/08	3	13.20	9	13.27	13.30	-6	11,528	-0.05%
2021/01/07	1	13.15	0	0.00	13.15	1	11,352	0.01%
2021/01/06	8	13.14	10.1	13.10	13.15	-2.1	11,319	-0.02%
2021/01/05	0	0.00	0.1	13.15	13.20	-0.1	11,178	0.00%
2021/01/04	0.9	13.15	0	0.00	13.20	0.9	11,161	0.01%
2020/12/31	0.8	13.15	0.4	13.20	13.25	0.4	11,116	0.00%
2020/12/30	13	13.23	22.3	13.15	13.25	-9.3	11,043	-0.08%
2020/12/29	1	13.00	2	13.05	13.05	-1	10,802	-0.01%
2020/12/28	0	0.00	8	12.98	13.00	-8	10,776	-0.07%
2020/12/25	0	13.00	1	13.05	13.00	-1	10,796	-0.01%
2020/12/24	0	0.00	20	13.00	13.05	-20	10,897	-0.18%
2020/12/23	3	13.00	0	0.00	13.00	3	10,984	0.03%
2020/12/21	0	0.00	6.8	13.09	13.15	-6.8	11,380	-0.06%
2020/12/18	0.9	13.08	0	0.00	13.10	0.9	11,499	0.01%
2020/12/17	0	0.00	2	13.10	13.15	-2	11,496	-0.02%
2020/12/16	0	0.00	1	13.10	13.10	-1	11,507	-0.01%
2020/12/15	3	12.97	0	0.00	12.95	3	11,510	0.03%
2020/12/14	5	13.05	1	13.10	13.05	4	11,463	0.03%
2020/12/11	5	13.10	1	13.10	13.15	4	11,613	0.03%
2020/12/09	4.7	12.90	18.7	12.94	12.95	-14	11,395	-0.12%
2020/12/08	6.1	12.96	0	0.00	12.95	6.1	11,315	0.05%
2020/12/07	7.1	13.19	1	13.25	13.20	6.1	11,141	0.05%
2020/12/04	14	13.25	3	13.25	13.25	11	11,043	0.10%
2020/12/03	4	13.25	29.3	13.22	13.25	-25.3	11,002	-0.23%
2020/12/02	0.4	13.30	0	0.00	13.30	0.4	11,007	0.00%
2020/12/01	9.6	13.25	8	13.25	13.30	1.6	11,024	0.01%
2020/11/30	10	13.33	0	0.00	13.35	10	11,135	0.09%
2020/11/27	10	13.35	26	13.32	13.35	-16	10,464	-0.15%
2020/11/26	0.1	13.25	1	13.30	13.35	-0.9	10,389	-0.01%
2020/11/24	0	0.00	6	13.25	13.30	-6	10,609	-0.06%
2020/11/23	1	13.35	9.1	13.33	13.35	-8.1	10,605	-0.08%
2020/11/20	0	0.00	5	13.25	13.30	-5	10,541	-0.05%
2020/11/19	0	0.00	4	13.30	13.30	-4	10,487	-0.04%
2020/11/18	0.2	13.30	9	13.30	13.35	-8.8	10,607	-0.08%
2020/11/17	1	13.20	0	13.20	13.30	1	10,950	0.01%
2020/11/16	0	0.00	17	13.26	13.30	-17	11,260	-0.15%
2020/11/13	20	13.20	0.7	13.20	13.20	19.3	11,200	0.17%
2020/11/12	8.9	13.36	5.1	13.30	13.20	3.8	11,255	0.03%
2020/11/11	2	13.30	2.1	13.28	13.35	-0.1	11,179	0.00%
2020/11/10	0	0.00	18	13.14	13.20	-18	10,959	-0.16%
2020/11/06	1	12.95	55	12.95	13.00	-54	11,128	-0.49%
2020/11/04	1	12.80	0	12.85	12.85	1	12,653	0.01%
2020/11/03	1.2	12.90	0	12.80	12.90	1.1	13,229	0.01%
2020/11/02	6	12.61	0.6	12.75	12.70	5.3	13,904	0.04%
2020/10/30	4	12.61	1.5	12.62	12.60	2.5	14,527	0.02%
2020/10/29	0.3	12.80	0	12.80	12.65	0.2	14,705	0.00%
2020/10/28	1	12.85	5	12.75	12.85	-4	14,760	-0.03%
2020/10/27	0	0.00	8	12.79	12.80	-8	15,031	-0.05%
2020/10/26	0.6	12.90	0	12.90	12.85	0.6	15,143	0.00%
2020/10/23	0	0.00	1	12.70	12.80	-1	15,452	-0.01%
2020/10/21	2	12.73	0	12.80	12.70	2	15,885	0.01%
2020/10/19	0	0.00	2	12.90	12.90	-2	16,071	-0.01%
2020/10/16	4	12.85	0	0.00	12.75	4	16,156	0.02%
2020/10/15	1	12.80	0.3	12.95	12.85	0.7	16,231	0.00%
2020/10/14	3	12.90	0	0.00	12.80	3	16,205	0.02%
2020/10/13	3	12.93	0	0.00	12.90	3	16,209	0.02%
2020/10/12	0.8	13.00	2	13.00	13.00	-1.2	16,449	-0.01%
2020/10/08	0	0.00	0.2	12.95	12.95	-0.2	16,505	0.00%
2020/10/07	2	12.90	0	0.00	12.85	2	16,512	0.01%
2020/10/05	2	12.85	2	12.88	12.85	0	16,713	0.00%
2020/09/30	8	12.85	3	12.75	12.80	5	16,800	0.03%
2020/09/29	0	0.00	4.9	12.85	12.80	-4.9	16,857	-0.03%
2020/09/28	0.2	12.80	2	12.68	12.75	-1.8	17,016	-0.01%
2020/09/25	6.7	12.57	10	12.55	12.50	-3.3	17,314	-0.02%
2020/09/24	19	12.50	60.2	12.50	12.40	-41.2	17,335	-0.24%
2020/09/23	5.7	12.81	24	12.80	12.75	-18.3	17,165	-0.11%
2020/09/22	20	12.86	0	0.00	12.85	20	17,100	0.12%
2020/09/21	4	12.96	0.1	13.05	12.95	3.9	17,166	0.02%
2020/09/18	0	0.00	4	13.05	13.10	-4	17,280	-0.02%
2020/09/17	3	13.03	9	13.05	13.05	-6	17,237	-0.03%
2020/09/16	4	13.10	54.1	13.10	13.15	-50.1	17,370	-0.29%
2020/09/15	0	0.00	7	13.05	13.10	-7	17,328	-0.04%
2020/09/14	2	13.10	2	13.10	13.10	0	17,764	0.00%
2020/09/11	1.1	13.02	10.1	13.05	13.10	-9	18,017	-0.05%
2020/09/10	0.8	13.10	0.1	13.10	13.05	0.7	18,090	0.00%
2020/09/09	7	12.96	0	0.00	13.00	7	18,132	0.04%
2020/09/07	11	13.05	0	0.00	13.05	11	18,512	0.06%
2020/09/04	12	12.93	10	12.95	13.00	2	18,794	0.01%
2020/09/03	2	13.05	2	13.05	13.05	0	18,830	0.00%
2020/09/02	0	13.10	11	13.05	13.05	-11	18,841	-0.06%
2020/09/01	0	13.15	0	0.00	13.15	0	19,018	0.00%
2020/08/31	0	0.00	1.4	13.21	13.25	-1.4	19,164	-0.01%
2020/08/28	6	13.16	1	13.15	13.15	5	19,252	0.03%
2020/08/27	1.2	13.16	0	0.00	13.20	1.2	19,584	0.01%
2020/08/26	2	13.20	20	13.25	13.25	-18	19,801	-0.09%
2020/08/25	0	0.00	4	13.20	13.25	-4	20,076	-0.02%
2020/08/24	19	13.23	0	13.30	13.15	19	20,724	0.09%
2020/08/21	11	13.48	37.1	13.27	13.45	-26.1	20,731	-0.13%
2020/08/20	13	12.98	15.1	13.10	13.00	-2	20,427	-0.01%
2020/08/19	0	0.00	4	13.23	13.15	-4	20,199	-0.02%
2020/08/17	2	13.10	3	13.15	13.20	-1	20,374	0.00%
2020/08/14	4	13.10	0	13.20	13.15	4	20,490	0.02%
2020/08/13	7	13.15	1	13.15	13.20	6	20,576	0.03%
2020/08/12	7	13.24	3	13.27	13.25	4	20,564	0.02%
2020/08/11	24.1	13.10	203	13.15	13.10	-178.9	20,388	-0.88%	大賣/鉅額交易
2020/08/10	236.7	13.86	22	13.92	13.85	214.7	19,695	1.09%	大買/鉅額交易
2020/08/07	120	13.81	7	13.85	13.85	113	19,168	0.59%	大買/鉅額交易
2020/08/06	8	13.88	261.2	13.80	13.90	-253.2	18,712	-1.35%	大賣/鉅額交易
2020/08/05	25	13.65	61.1	13.67	13.65	-36.1	18,234	-0.20%
2020/08/04	2	13.40	0	0.00	13.45	2	17,857	0.01%
2020/08/03	10	13.37	0	0.00	13.35	10	17,635	0.06%
2020/07/31	3	13.40	0	0.00	13.35	3	17,674	0.02%
2020/07/30	2	13.45	1	13.50	13.45	1	17,523	0.01%
2020/07/29	17	13.51	0	0.00	13.40	17	17,562	0.10%
2020/07/28	10	13.28	5	13.30	13.25	5	17,790	0.03%
2020/07/27	15	13.40	1	13.40	13.35	14	17,993	0.08%
2020/07/24	21.1	13.53	0	0.00	13.45	21.1	17,994	0.12%
2020/07/23	15	13.55	25	13.55	13.55	-10	18,076	-0.06%
2020/07/21	1	13.50	20.2	13.50	13.50	-19.2	18,151	-0.11%
2020/07/20	2	13.50	0	0.00	13.45	2	18,233	0.01%
2020/07/17	5	13.54	2	13.50	13.50	3	18,280	0.02%
2020/07/16	14	13.51	94.2	13.55	13.50	-80.2	18,613	-0.43%
2020/07/15	1	13.55	1	13.55	13.55	0	18,489	0.00%
2020/07/14	35	13.55	1	13.50	13.55	34	18,649	0.18%
2020/07/13	31	13.55	2	13.60	13.60	29	18,961	0.15%
2020/07/10	0	0.00	3	13.50	13.55	-3	19,134	-0.02%
2020/07/09	4	13.58	3	13.60	13.55	1	19,296	0.01%
2020/07/08	10	13.55	4	13.58	13.60	6	19,481	0.03%
2020/07/07	70	13.64	1	13.65	13.60	69	19,531	0.35%
2020/07/06	0	0.00	15	13.62	13.65	-15	19,441	-0.08%
2020/07/03	31	13.45	0	0.00	13.50	31	19,365	0.16%
2020/07/02	34	13.50	9	13.50	13.45	25	19,466	0.13%
2020/07/01	0	0.00	54	13.55	13.50	-54	19,807	-0.27%
2020/06/30	13	13.37	0	0.00	13.35	13	19,927	0.07%
2020/06/29	27	13.31	12	13.39	13.30	15	20,145	0.07%
2020/06/24	3	13.55	0	0.00	13.55	3	20,258	0.01%
2020/06/22	0	0.00	10	13.38	13.40	-10	20,880	-0.05%
2020/06/19	52	13.30	0	0.00	13.20	52	21,470	0.24%
2020/06/18	34	13.41	1	13.45	13.35	33	21,604	0.15%
2020/06/17	4	13.50	1	13.45	13.60	3	21,816	0.01%
2020/06/16	3	13.50	14	13.42	13.50	-11	23,010	-0.05%
2020/06/15	52	13.10	58	13.27	13.20	-6	24,374	-0.02%
2020/06/12	5	13.15	203	13.05	13.20	-198	25,158	-0.79%	大賣/鉅額交易
2020/06/11	9	13.46	22	13.40	13.40	-13	25,695	-0.05%
2020/06/10	0	0.00	492	13.60	13.70	-492	26,204	-1.88%	大賣/鉅額交易
2020/06/09	29	13.53	7	13.55	13.50	22	27,071	0.08%
2020/06/08	1	13.55	46.5	13.60	13.60	-45.5	27,772	-0.16%
2020/06/05	51	13.44	0	0.00	13.40	51	27,939	0.18%
2020/06/04	111.4	13.46	58	13.50	13.55	53.4	28,337	0.19%	大買/
2020/06/03	64.5	13.51	73	13.59	13.60	-8.5	28,680	-0.03%
2020/06/02	41	13.30	2	13.33	13.30	39	28,691	0.14%
2020/06/01	4	13.16	80	13.23	13.20	-76	28,555	-0.27%
2020/05/29	3	12.87	11	12.82	13.00	-8	28,509	-0.03%
2020/05/28	3	12.75	58	12.70	12.70	-55	28,082	-0.20%
2020/05/27	91	12.65	6	12.70	12.65	85	28,443	0.30%
2020/05/26	6	12.70	19.1	12.71	12.70	-13.1	28,615	-0.05%
2020/05/25	5	12.48	1	12.55	12.50	4	28,655	0.01%
2020/05/22	31	12.55	9	12.55	12.50	22	28,785	0.08%
2020/05/21	7	12.66	5	12.68	12.65	2	28,632	0.01%
2020/05/20	19	12.61	33	12.60	12.65	-14	28,628	-0.05%
2020/05/19	1	12.60	68	12.60	12.65	-67	28,739	-0.23%
2020/05/18	3	12.43	0	0.00	12.45	3	28,885	0.01%
2020/05/15	14	12.36	1	12.35	12.35	13	28,915	0.04%
2020/05/14	19	12.30	0	0.00	12.30	19	28,941	0.07%
2020/05/13	65	12.49	0	0.00	12.45	65	28,667	0.23%
2020/05/12	12	12.49	1	12.50	12.45	11	28,707	0.04%
2020/05/11	70	12.65	7	12.65	12.60	63	28,559	0.22%
2020/05/08	10	12.35	0.2	12.35	12.35	9.8	28,440	0.03%
2020/05/07	10	12.27	9	12.30	12.30	1	28,517	0.00%
2020/05/06	5	12.29	13	12.30	12.25	-8	28,544	-0.03%
2020/05/05	9	12.31	0	0.00	12.30	9	28,519	0.03%
2020/05/04	241	12.29	2	12.25	12.25	239	28,524	0.84%	大買/鉅額交易
2020/04/30	3	12.53	27	12.59	12.75	-24	28,288	-0.08%
2020/04/29	31	12.25	37.4	12.20	12.35	-6.4	28,319	-0.02%
2020/04/28	9	12.06	2	12.05	12.05	7	28,403	0.02%
2020/04/27	7	12.00	19	11.96	12.00	-12	29,104	-0.04%
2020/04/24	28	11.71	0	0.00	11.70	28	29,249	0.10%
2020/04/23	3.2	11.79	1	11.80	11.80	2.2	29,311	0.01%
2020/04/22	25	11.79	1	11.60	11.85	24	29,305	0.08%
2020/04/21	24.2	11.82	0	0.00	11.75	24.2	29,380	0.08%
2020/04/20	21	12.20	6	12.20	12.20	15	29,082	0.05%
2020/04/17	2.3	12.39	1	12.35	12.25	1.3	29,055	0.00%
2020/04/16	9	12.16	7	12.14	12.25	2	28,844	0.01%
2020/04/15	0	0.00	4	12.35	12.40	-4	28,574	-0.01%
2020/04/14	7	12.13	3	12.13	12.20	4	28,344	0.01%
2020/04/13	8	12.01	1	11.95	12.00	7	28,111	0.02%
2020/04/10	28	12.11	14	12.14	12.25	14	27,918	0.05%
2020/04/09	1	11.90	2	11.93	11.95	-1	27,818	0.00%
2020/04/08	2	11.80	116.7	11.88	11.80	-114.7	27,779	-0.41%	大賣/鉅額交易
2020/04/07	20	11.75	7	11.79	11.70	13	27,564	0.05%
2020/04/06	12	11.59	3	11.70	11.70	9	27,415	0.03%
2020/04/01	5	11.61	10	11.60	11.60	-5	27,004	-0.02%
2020/03/31	10	11.80	1	12.05	11.70	9	26,772	0.03%
2020/03/30	24	11.51	10	11.65	11.80	14	26,379	0.05%
2020/03/27	49.9	11.82	14	11.78	11.85	35.9	26,118	0.14%
2020/03/26	20	11.66	13	11.49	11.60	7	25,688	0.03%
2020/03/25	129	11.76	17	11.74	11.70	112	25,584	0.44%	大買/鉅額交易
2020/03/24	0.6	11.10	54	11.01	11.05	-53.4	25,066	-0.21%
2020/03/23	4	10.54	10	10.42	10.50	-6	24,761	-0.02%
2020/03/20	32.1	10.72	47.1	10.61	10.85	-14.9	24,406	-0.06%
2020/03/19	120	10.39	24.1	10.37	10.30	95.9	23,266	0.41%	大買/
2020/03/18	65.1	11.64	40	11.55	11.40	25.1	21,943	0.11%
2020/03/17	115	11.98	28	11.99	11.95	87	21,157	0.41%	大買/
2020/03/16	46	12.63	33	12.55	12.55	13	20,307	0.06%
2020/03/13	48.1	12.66	220	12.62	13.15	-171.9	19,496	-0.88%	大賣/鉅額交易
2020/03/12	54	13.59	12.9	13.54	13.50	41.1	18,503	0.22%
2020/03/11	40	13.94	0	0.00	13.90	40	17,683	0.23%
2020/03/10	10	13.95	28.2	13.79	13.95	-18.2	17,321	-0.11%
2020/03/09	24	13.91	2	13.90	13.85	22	16,788	0.13%
2020/03/06	15	14.08	5	14.05	14.05	10	16,194	0.06%
2020/03/05	9	14.16	0	0.00	14.20	9	15,879	0.06%
2020/03/04	6	14.10	0	0.00	14.20	6	15,929	0.04%
2020/03/03	6	14.13	6	14.15	14.20	0	15,689	0.00%
2020/03/02	85.7	14.01	0	0.00	14.00	85.7	15,503	0.55%
2020/02/27	10	14.26	195.8	14.25	14.20	-185.8	15,577	-1.19%	大賣/鉅額交易
2020/02/26	2.5	14.27	8	14.31	14.35	-5.5	15,332	-0.04%
2020/02/25	8	14.34	16	14.35	14.35	-8	15,157	-0.05%
2020/02/24	11	14.49	1	14.50	14.45	10	15,048	0.07%
2020/02/21	16	14.64	1	14.60	14.60	15	14,991	0.10%
2020/02/20	11	14.70	0	0.00	14.65	11	14,871	0.07%
2020/02/19	4	14.63	8	14.62	14.65	-4	14,645	-0.03%
2020/02/18	9	14.51	0	0.00	14.50	9	14,435	0.06%
2020/02/17	1	14.50	1	14.45	14.50	0	14,373	0.00%
2020/02/14	0	0.00	2.2	14.45	14.45	-2.2	14,368	-0.02%
2020/02/13	1	14.50	81	14.50	14.45	-80	14,413	-0.56%
2020/02/11	1.6	14.45	5.1	14.41	14.40	-3.5	14,590	-0.02%
2020/02/10	2	14.25	10	14.21	14.35	-8	14,840	-0.05%
2020/02/07	11	14.33	13	14.30	14.30	-2	14,858	-0.01%
2020/02/06	2.5	14.41	12	14.43	14.45	-9.5	14,881	-0.06%
2020/02/05	1	14.35	50	14.35	14.35	-49	14,931	-0.33%
2020/02/04	4	14.25	94	14.34	14.35	-90	14,877	-0.60%
2020/02/03	10	13.96	17.8	13.93	14.15	-7.8	15,126	-0.05%
2020/01/31	18	14.23	20.1	14.27	14.15	-2.1	14,723	-0.01%
2020/01/30	117	14.28	75	14.27	14.10	42	14,635	0.29%	大買/
2020/01/20	23	14.79	12	14.71	14.70	11	13,737	0.08%
2020/01/16	0	14.55	0	14.55	14.60	0	13,323	0.00%
2020/01/15	12	14.51	1	14.50	14.55	11	13,176	0.08%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	2	14.55	0	0.00	14.55	2	12,993	0.02%
2020/01/10	10	14.40	0	0.00	14.45	10	12,926	0.08%
2020/01/09	202	14.35	0	0.00	14.35	202	12,902	1.57%	大買/鉅額交易
2020/01/08	7	14.31	0	0.00	14.30	7	12,861	0.05%
2020/01/07	1	14.40	15	14.40	14.40	-14	12,794	-0.11%
2020/01/06	5	14.39	1	14.40	14.40	4	12,827	0.03%
2020/01/03	8	14.50	0	0.00	14.55	8	12,816	0.06%
2020/01/02	4	14.53	0	0.00	14.55	4	12,789	0.03%
2019/12/30	0	0.00	0.2	14.60	14.60	-0.2	12,754	0.00%
2019/12/26	0	0.00	2	14.55	14.55	-2	12,786	-0.02%
2019/12/25	2	14.50	2.1	14.52	14.55	-0.1	12,927	0.00%
2019/12/24	6	14.54	5	14.55	14.50	1	12,963	0.01%
2019/12/20	1	14.55	0	0.00	14.55	1	13,018	0.01%
2019/12/19	1	14.60	5	14.53	14.60	-4	12,793	-0.03%
2019/12/18	1	14.50	23	14.52	14.55	-22	12,683	-0.17%
2019/12/17	1	14.40	11	14.45	14.50	-10	12,701	-0.08%
2019/12/16	1	14.40	8.4	14.42	14.45	-7.4	12,699	-0.06%
2019/12/13	0	0.00	40	14.35	14.40	-40	12,764	-0.31%
2019/12/12	4	14.30	0.1	14.30	14.30	3.9	12,838	0.03%
2019/12/11	1	14.30	1	14.25	14.30	0	12,824	0.00%
2019/12/10	3	14.25	20	14.30	14.30	-17	12,974	-0.13%
2019/12/09	0	0.00	3	14.25	14.30	-3	13,107	-0.02%
2019/12/05	0	0.00	1	14.35	14.35	-1	13,513	-0.01%
2019/12/04	2	14.25	10	14.30	14.30	-8	13,687	-0.06%
2019/12/03	12	14.25	4.2	14.29	14.35	7.8	13,785	0.06%
2019/12/02	3	14.30	2	14.30	14.30	1	13,806	0.01%
2019/11/29	1	14.30	1	14.30	14.25	0	13,881	0.00%
2019/11/27	1.4	14.40	1	14.40	14.45	0.4	14,641	0.00%
2019/11/26	0	0.00	6.5	14.45	14.40	-6.5	15,293	-0.04%
2019/11/25	2	14.25	0	0.00	14.40	2	14,698	0.01%
2019/11/21	0	0.00	2	14.25	14.25	-2	15,087	-0.01%
2019/11/20	0	14.40	1	14.35	14.40	-1	15,022	-0.01%
2019/11/19	3	14.40	24.1	14.35	14.40	-21.1	14,983	-0.14%
2019/11/18	3	14.35	3	14.33	14.40	0	15,048	0.00%
2019/11/15	3	14.32	0	0.00	14.30	3	15,055	0.02%
2019/11/14	4	14.30	0	0.00	14.30	4	15,054	0.03%
2019/11/13	2.1	14.33	10.2	14.30	14.30	-8.1	15,230	-0.05%
2019/11/12	2	14.35	1	14.40	14.40	1	15,254	0.01%
2019/11/11	3	14.35	25.2	14.35	14.35	-22.2	15,285	-0.15%
2019/11/08	9	14.48	42.1	14.45	14.50	-33.1	15,255	-0.22%
2019/11/07	6	14.44	57	14.47	14.45	-51	15,590	-0.33%
2019/11/06	15	14.43	115.9	14.40	14.45	-100.9	15,762	-0.64%	大賣/
2019/11/05	9	14.33	23	14.32	14.40	-14	15,751	-0.09%
2019/11/04	12	14.20	8.2	14.29	14.30	3.8	15,825	0.02%
2019/11/01	1	14.20	64.2	14.14	14.20	-63.2	15,845	-0.40%
2019/10/31	29	14.17	11	14.19	14.15	18	16,057	0.11%
2019/10/30	8	14.08	6	14.06	14.10	2	15,777	0.01%
2019/10/29	0	0.00	2.8	14.05	14.05	-2.8	16,051	-0.02%
2019/10/28	2	14.00	0	0.00	14.00	2	15,893	0.01%
2019/10/25	0	0.00	30	14.00	14.00	-30	15,945	-0.19%
2019/10/24	0	0.00	1	13.90	14.00	-1	15,989	-0.01%
2019/10/23	3.2	13.95	3	13.95	13.95	0.2	16,119	0.00%
2019/10/22	0	0.00	1	14.00	14.00	-1	16,269	-0.01%
2019/10/18	0.7	13.95	0.3	13.95	13.95	0.4	16,510	0.00%
2019/10/17	22	13.95	0	0.00	13.95	22	16,648	0.13%
2019/10/16	1	13.95	0	13.95	13.95	0.9	16,815	0.01%
2019/10/15	2	13.90	0	0.00	13.90	2	17,071	0.01%
2019/10/14	22	13.90	8.3	13.86	13.90	13.7	17,143	0.08%
2019/10/09	9	13.77	9	13.80	13.75	0	17,196	0.00%
2019/10/08	0	0.00	6	13.81	13.85	-6	17,366	-0.03%
2019/10/07	0.3	13.85	0	0.00	13.80	0.3	17,448	0.00%
2019/10/04	5.9	13.80	11	13.80	13.75	-5.1	17,457	-0.03%
2019/10/03	42	13.84	12.3	13.80	13.80	29.7	17,488	0.17%
2019/10/02	0	0.00	1	14.00	13.90	-1	17,541	-0.01%
2019/10/01	2	13.95	0.1	14.00	14.00	1.9	17,436	0.01%
2019/09/27	3	13.87	0	0.00	13.85	3	17,350	0.02%
2019/09/26	2	14.00	0	0.00	13.95	2	17,368	0.01%
2019/09/25	4	13.91	0	0.00	13.95	4	17,395	0.02%
2019/09/24	6.8	14.01	10.9	14.00	14.05	-4.1	17,400	-0.02%
2019/09/23	1	14.00	35	14.03	14.00	-34	17,383	-0.20%
2019/09/20	0	0.00	10	14.09	14.10	-10	17,518	-0.06%
2019/09/19	7	14.10	0	0.00	14.10	7	17,310	0.04%
2019/09/18	10.8	14.05	7	14.10	14.10	3.8	17,236	0.02%
2019/09/17	5	13.89	3	13.95	14.00	2	17,057	0.01%
2019/09/16	7	13.85	8.7	13.86	13.85	-1.7	17,059	-0.01%
2019/09/12	4	13.88	4	13.90	13.85	0	17,050	0.00%
2019/09/11	5	13.89	0	14.00	13.90	5	17,071	0.03%
2019/09/10	2.7	13.89	16	13.85	13.90	-13.3	17,039	-0.08%
2019/09/09	10.8	13.81	5.7	13.82	13.80	5.1	16,822	0.03%
2019/09/06	14	13.70	1	13.75	13.75	13	16,748	0.08%
2019/09/05	0	0.00	1	13.65	13.65	-1	16,697	-0.01%
2019/09/04	11.7	13.50	4	13.48	13.50	7.7	16,807	0.05%
2019/09/03	5	13.50	0	0.00	13.45	5	16,973	0.03%
2019/09/02	3	13.48	0	0.00	13.45	3	17,144	0.02%
2019/08/30	41	13.36	3	13.33	13.40	38	17,252	0.22%
2019/08/29	45	13.38	0	0.00	13.35	45	16,717	0.27%
2019/08/28	1	13.50	0	0.00	13.50	1	16,111	0.01%
2019/08/27	10	13.49	37	13.55	13.45	-27	16,227	-0.17%
2019/08/26	13	13.55	5	13.50	13.50	8	16,116	0.05%
2019/08/23	1	13.65	40	13.65	13.65	-39	16,094	-0.24%
2019/08/21	2	13.63	0	0.00	13.65	2	17,472	0.01%
2019/08/20	5	13.65	0	0.00	13.65	5	17,581	0.03%
2019/08/19	27	13.65	2	13.70	13.65	25	17,732	0.14%
2019/08/16	7	13.55	1	13.50	13.55	6	17,708	0.03%
2019/08/15	35	13.51	17	13.50	13.50	18	17,571	0.10%
2019/08/14	7	13.69	15	13.65	13.65	-8	17,700	-0.05%
2019/08/13	15.8	13.67	29.3	13.62	13.60	-13.5	17,669	-0.08%
2019/08/12	25	13.69	18	13.64	13.70	7	17,584	0.04%
2019/08/08	15	14.30	0	0.00	14.30	15	17,240	0.09%
2019/08/07	16.5	14.30	2	14.35	14.35	14.5	16,817	0.09%
2019/08/06	6	14.13	4	14.10	14.35	2	16,932	0.01%
2019/08/05	4	14.29	0	0.00	14.35	4	16,796	0.02%
2019/08/02	42	14.29	24.2	14.28	14.25	17.8	16,717	0.11%
2019/08/01	9	14.52	0	0.00	14.45	9	16,650	0.05%
2019/07/31	0	0.00	4	14.69	14.60	-4	16,544	-0.02%
2019/07/30	13	14.64	1	14.70	14.60	12	16,217	0.07%
2019/07/29	1	14.65	2	14.65	14.70	-1	16,445	-0.01%
2019/07/26	8	14.65	3	14.75	14.65	5	16,678	0.03%
2019/07/25	0	0.00	4	14.71	14.75	-4	16,853	-0.02%
2019/07/24	22	14.65	13	14.58	14.55	9	16,819	0.05%
2019/07/23	5	14.65	9	14.72	14.65	-4	17,011	-0.02%
2019/07/22	1	14.75	2	14.75	14.75	-1	17,563	-0.01%
2019/07/19	3.8	14.70	110	14.75	14.70	-106.2	17,729	-0.60%	大賣/鉅額交易
2019/07/18	10	14.65	50	14.70	14.65	-40	17,732	-0.23%
2019/07/17	0	0.00	4.5	14.59	14.65	-4.5	17,651	-0.03%
2019/07/16	1	14.55	1	14.55	14.55	0	17,741	0.00%
2019/07/15	3	14.55	50	14.55	14.55	-47	17,655	-0.27%
2019/07/12	5	14.62	16	14.60	14.55	-11	17,662	-0.06%
2019/07/11	3	14.50	3	14.50	14.50	0	17,487	0.00%
2019/07/10	12	14.39	0	0.00	14.40	12	17,438	0.07%
2019/07/09	0	0.00	6	14.38	14.40	-6	17,517	-0.03%
2019/07/08	8	14.40	4	14.38	14.40	4	17,633	0.02%
2019/07/05	6	14.30	3	14.35	14.30	3	17,668	0.02%
2019/07/03	51	14.20	3	14.25	14.30	48	17,897	0.27%
2019/07/02	39	14.30	1	14.25	14.25	38	17,951	0.21%
2019/07/01	8	14.30	2	14.30	14.30	6	17,976	0.03%
2019/06/28	3	14.30	0	0.00	14.30	3	17,897	0.02%
2019/06/27	0	0.00	3	14.30	14.30	-3	17,996	-0.02%
2019/06/26	0	0.00	17	14.30	14.25	-17	18,051	-0.09%
2019/06/25	20	14.35	20	14.35	14.35	0	18,010	0.00%
2019/06/21	25	14.33	3	14.30	14.35	22	18,238	0.12%
2019/06/20	73	14.31	9	14.35	14.35	64	18,312	0.35%
2019/06/19	0	0.00	10	14.30	14.30	-10	18,669	-0.05%
2019/06/18	0	0.00	1	14.15	14.20	-1	18,541	-0.01%
2019/06/13	2	14.05	0	0.00	14.05	2	18,937	0.01%
2019/06/12	2	14.15	2	14.10	14.05	0	18,976	0.00%
2019/06/11	15	14.22	38.2	14.25	14.15	-23.2	18,809	-0.12%
2019/06/10	21	14.30	13.8	14.29	14.30	7.2	18,748	0.04%
2019/06/06	8	14.24	138	14.30	14.25	-130	18,749	-0.69%	大賣/鉅額交易
2019/06/05	1	14.15	11	14.15	14.20	-10	19,513	-0.05%
2019/06/04	1	14.15	9.4	14.15	14.10	-8.4	19,525	-0.04%
2019/06/03	4	14.00	1	14.10	14.15	3	19,528	0.02%
2019/05/31	0	0.00	11	14.10	14.10	-11	19,408	-0.06%
2019/05/30	0	0.00	1	14.00	14.00	-1	19,139	-0.01%
2019/05/29	2	13.95	199.1	13.95	13.90	-197.1	19,364	-1.02%	大賣/鉅額交易
2019/05/28	3	14.03	70	14.05	13.90	-67	19,593	-0.34%
2019/05/27	70	14.10	18	14.08	14.10	52	18,394	0.28%
2019/05/24	0	0.00	5	13.95	14.00	-5	18,252	-0.03%
2019/05/23	10	13.85	0	0.00	13.95	10	18,161	0.06%
2019/05/22	10	13.90	0	0.00	13.85	10	18,265	0.05%
2019/05/21	11	13.90	15	13.95	14.00	-4	18,406	-0.02%
2019/05/20	2	13.80	3	13.80	13.85	-1	18,269	-0.01%
2019/05/17	49	13.75	0	0.00	13.75	49	18,335	0.27%
2019/05/16	12	13.73	1	13.80	13.70	11	18,410	0.06%
2019/05/15	61	13.80	0	0.00	13.75	61	18,301	0.33%
2019/05/14	20	13.76	1	13.80	13.75	19	18,286	0.10%
2019/05/13	3	13.82	0	0.00	13.85	3	18,111	0.02%
2019/05/10	4	13.89	5	13.90	13.85	-1	18,186	-0.01%
2019/05/09	30	13.95	36	13.91	13.85	-6	18,350	-0.03%
2019/05/08	11	13.93	1	14.00	14.05	10	18,217	0.05%
2019/05/07	5	13.95	0	14.00	13.95	5	18,179	0.03%
2019/05/06	30	13.87	1	13.90	13.85	29	18,278	0.16%
2019/05/03	15	14.00	6	14.00	14.00	9	18,092	0.05%
2019/05/02	32	14.02	24	14.05	14.10	8	17,827	0.04%
2019/04/30	12	14.00	254	14.00	14.00	-242	17,854	-1.36%	大賣/鉅額交易
2019/04/29	3	13.92	17	13.90	14.00	-14	17,960	-0.08%
2019/04/26	39	13.86	3.2	13.85	13.90	35.8	17,634	0.20%
2019/04/25	21	14.13	5	14.10	14.10	16	16,934	0.09%
2019/04/24	17	14.19	0	0.00	14.20	17	16,893	0.10%
2019/04/23	12	14.16	0	0.00	14.15	12	16,882	0.07%
2019/04/22	16	14.13	0	0.00	14.10	16	16,841	0.10%
2019/04/19	4	14.20	0	0.00	14.25	4	16,670	0.02%
2019/04/18	24	14.12	7	14.20	14.20	17	16,873	0.10%
2019/04/17	75	14.20	11	14.20	14.20	64	16,974	0.38%
2019/04/16	2	14.20	2.7	14.20	14.20	-0.7	16,985	0.00%
2019/04/15	15	14.27	14	14.29	14.20	1	17,120	0.01%
2019/04/12	10	14.25	0.7	14.25	14.20	9.3	17,108	0.05%
2019/04/11	3	14.25	4	14.28	14.25	-1	16,935	-0.01%
2019/04/10	0.1	14.25	10	14.20	14.25	-9.9	16,894	-0.06%
2019/04/09	0	0.00	24	14.19	14.25	-24	16,839	-0.14%
2019/04/08	17	14.15	10	14.10	14.15	7	16,866	0.04%
2019/04/03	1	14.10	7	14.10	14.10	-6	16,981	-0.04%
2019/04/01	16	14.00	0	0.00	14.00	16	17,226	0.09%
2019/03/29	0.2	14.05	3	14.02	14.05	-2.8	17,144	-0.02%
2019/03/28	11	13.95	1	13.90	13.95	10	17,027	0.06%
2019/03/27	29	13.98	20	14.05	13.95	9	17,111	0.05%
2019/03/26	10	14.00	4.1	13.96	14.00	5.9	17,109	0.03%
2019/03/25	51	13.81	0	0.00	13.85	51	17,336	0.29%
2019/03/22	43	13.86	0	0.00	13.85	43	17,093	0.25%
2019/03/21	1	13.95	2	14.00	14.00	-1	16,710	-0.01%
2019/03/20	0.5	14.05	0	0.00	14.00	0.5	16,833	0.00%
2019/03/19	9	14.00	12	13.97	14.00	-3	16,689	-0.02%
2019/03/18	23	13.90	67	13.90	13.90	-44	16,585	-0.27%
2019/03/15	1	13.80	44	13.85	13.85	-43	16,712	-0.26%
2019/03/14	4	13.75	0.6	13.85	13.75	3.4	16,591	0.02%
2019/03/13	14	13.75	0	0.00	13.75	14	16,703	0.08%
2019/03/12	17	13.74	20	13.75	13.75	-3	16,757	-0.02%
2019/03/11	106	13.70	0	0.00	13.65	106	16,589	0.64%	大買/鉅額交易
2019/03/08	6	13.85	0	0.00	13.85	6	15,595	0.04%
2019/03/06	6	13.95	0	0.00	14.00	6	15,935	0.04%
2019/03/05	0	0.00	54	13.90	13.90	-54	16,045	-0.34%
2019/03/04	9	13.86	0.1	14.00	13.95	8.9	16,225	0.05%
2019/02/27	7	13.91	3	13.95	13.95	4	16,183	0.02%
2019/02/26	12	13.95	6	13.95	13.95	6	16,222	0.04%
2019/02/25	3	13.90	22	14.00	14.00	-19	16,290	-0.12%
2019/02/22	0.1	14.00	1	13.85	13.95	-0.9	16,398	-0.01%
2019/02/21	1	13.80	5	13.94	13.90	-4	16,512	-0.02%
2019/02/20	2	13.90	23	13.89	13.90	-21	16,535	-0.13%
2019/02/19	1	13.80	33.2	13.80	13.80	-32.2	16,462	-0.20%
2019/02/18	0	0.00	14.3	13.79	13.80	-14.3	16,430	-0.09%
2019/02/15	20	13.70	38	13.71	13.70	-18	16,537	-0.11%
2019/02/14	1	13.65	0	0.00	13.65	1	16,621	0.01%
2019/02/13	1	13.60	1	13.65	13.60	0	16,717	0.00%
2019/02/12	2	13.65	5	13.65	13.65	-3	16,829	-0.02%
2019/02/11	18	13.64	4	13.65	13.65	14	16,800	0.08%
2019/01/30	2	13.55	1	13.55	13.60	1	16,820	0.01%
2019/01/29	5.3	13.41	0	0.00	13.50	5.3	16,733	0.03%
2019/01/28	6	13.45	2	13.45	13.45	4	16,754	0.02%
2019/01/25	1	13.35	10	13.44	13.45	-9	16,700	-0.05%
2019/01/24	5	13.29	0	0.00	13.30	5	16,586	0.03%
2019/01/23	6.6	13.37	2	13.40	13.40	4.6	16,684	0.03%
2019/01/22	53	13.25	0	0.00	13.30	53	16,675	0.32%
2019/01/21	8	13.39	0	0.00	13.30	8	16,457	0.05%
2019/01/18	1	13.40	1	13.40	13.40	0	16,398	0.00%
2019/01/16	18	13.30	1	13.30	13.30	17	16,779	0.10%
2019/01/15	0	0.00	15	13.45	13.45	-15	16,635	-0.09%
2019/01/14	9	13.30	0	0.00	13.35	9	16,573	0.05%
2019/01/11	6	13.20	0	0.00	13.30	6	16,769	0.04%
2019/01/10	23	13.29	0	0.00	13.35	23	16,581	0.14%
2019/01/09	0	0.00	27	13.45	13.45	-27	16,565	-0.16%
2019/01/08	15.5	13.27	0	0.00	13.25	15.5	16,487	0.09%
2019/01/07	6	13.25	7	13.31	13.35	-1	16,653	-0.01%
2019/01/04	2	13.05	1	13.05	13.00	1	16,888	0.01%
2019/01/03	34.3	13.14	11.1	13.10	13.10	23.2	17,612	0.13%
2019/01/02	2	13.10	0	0.00	13.10	2	17,693	0.01%
2018/12/28	24	13.06	0	0.00	13.05	24	17,671	0.14%
2018/12/27	9	13.09	0	0.00	13.10	9	17,784	0.05%
2018/12/26	56	12.99	6	12.95	12.95	50	17,890	0.28%
2018/12/25	89	13.06	16	13.05	13.05	73	17,653	0.41%
2018/12/24	10.2	13.15	0	0.00	13.20	10.2	17,542	0.06%
2018/12/22	14	13.21	0	0.00	13.20	14	17,548	0.08%
2018/12/21	10	13.25	0	0.00	13.25	10	17,596	0.06%
2018/12/20	9	13.25	0	0.00	13.25	9	17,717	0.05%
2018/12/19	33.1	13.30	1	13.30	13.35	32.1	17,629	0.18%
2018/12/18	61	13.26	8	13.28	13.25	53	17,601	0.30%
2018/12/17	5.2	13.42	0	0.00	13.35	5.2	17,599	0.03%
2018/12/14	13	13.38	0	0.00	13.45	13	17,740	0.07%
2018/12/13	10.5	13.40	0	0.00	13.45	10.5	17,757	0.06%
2018/12/12	5	13.40	0	0.00	13.40	5	17,610	0.03%
2018/12/11	9	13.35	0	0.00	13.35	9	17,482	0.05%
2018/12/10	19.6	13.39	0	0.00	13.35	19.6	17,429	0.11%
2018/12/07	6	13.47	0	0.00	13.50	6	17,192	0.03%
2018/12/06	108	13.49	0	0.00	13.45	108	17,179	0.63%	大買/鉅額交易
2018/12/05	3	13.57	0	0.00	13.55	3	17,221	0.02%
2018/12/03	43	13.63	1	13.70	13.65	42	17,463	0.24%
2018/11/30	15	13.63	0	0.00	13.55	15	17,444	0.09%
2018/11/29	57	13.60	0	0.00	13.50	57	17,363	0.33%
2018/11/28	0	0.00	1	13.60	13.55	-1	17,095	-0.01%
2018/11/27	2	13.48	0	0.00	13.45	2	16,987	0.01%
2018/11/26	1	13.50	0	0.00	13.50	1	17,020	0.01%
2018/11/23	6	13.50	2	13.60	13.50	4	16,853	0.02%
2018/11/22	6.1	13.59	0	0.00	13.60	6.1	16,676	0.04%
2018/11/21	4	13.70	1	13.70	13.70	3	16,535	0.02%
2018/11/19	2	13.85	2	13.95	13.95	0	16,773	0.00%
2018/11/15	5	13.80	0	0.00	13.80	5	18,376	0.03%
2018/11/14	1	13.65	8.3	13.75	13.80	-7.3	19,334	-0.04%
2018/11/13	2	13.73	0.1	13.85	13.75	1.9	19,703	0.01%
2018/11/12	2	13.80	0	0.00	13.80	2	19,713	0.01%
2018/11/09	6	13.91	5	13.95	13.95	1	19,946	0.01%
2018/11/08	2	14.00	4	14.03	14.05	-2	20,046	-0.01%
2018/11/07	0	0.00	9	13.90	13.95	-9	20,139	-0.04%
2018/11/06	3	13.90	0.4	13.90	13.85	2.6	20,262	0.01%
2018/11/05	1	13.80	7	13.78	13.85	-6	20,550	-0.03%
2018/11/01	41	13.70	0	0.00	13.70	41	21,114	0.19%
2018/10/31	5	13.65	122	13.75	13.75	-117	21,296	-0.55%	大賣/鉅額交易
2018/10/30	0	0.00	0	13.55	13.50	0	21,577	0.00%
2018/10/29	12	13.33	0	0.00	13.35	12	21,656	0.06%
2018/10/26	10	13.38	3	13.32	13.40	7	21,831	0.03%
2018/10/25	28	13.37	21	13.40	13.40	7	21,800	0.03%
2018/10/24	27	13.62	0	0.00	13.65	27	21,778	0.12%
2018/10/23	7	13.75	0.3	13.80	13.70	6.7	21,699	0.03%
2018/10/22	3	13.82	0	0.00	13.90	3	21,736	0.01%
2018/10/19	1.5	13.85	85	13.80	13.75	-83.5	21,778	-0.38%
2018/10/18	3	13.95	0	0.00	13.90	3	21,590	0.01%
2018/10/17	3.3	14.02	0	0.00	13.95	3.3	21,692	0.02%
2018/10/16	1.5	14.04	2	14.00	14.00	-0.5	21,573	0.00%
2018/10/15	8	14.01	0	0.00	13.95	8	21,462	0.04%
2018/10/12	22.2	13.83	0	0.00	14.15	22.2	21,219	0.10%
2018/10/11	32	13.95	69	14.06	13.90	-37	20,843	-0.18%
2018/10/09	4.4	14.42	0	0.00	14.40	4.4	20,095	0.02%
2018/10/08	5	14.44	31.2	14.40	14.40	-26.2	20,094	-0.13%
2018/10/05	2.1	14.45	1	14.50	14.45	1.1	20,007	0.01%
2018/10/04	3	14.58	17	14.55	14.60	-14	19,791	-0.07%
2018/10/03	0	0.00	20	14.70	14.70	-20	19,607	-0.10%
2018/10/02	2	14.73	6	14.76	14.75	-4	19,642	-0.02%
2018/10/01	4	14.85	19	14.85	14.85	-15	19,487	-0.08%
2018/09/28	7.7	14.75	5.1	14.73	14.75	2.5	19,516	0.01%
2018/09/27	5	14.62	1.1	14.70	14.75	3.9	19,372	0.02%
2018/09/26	19	14.65	240.5	14.65	14.65	-221.5	19,114	-1.16%	大賣/鉅額交易
2018/09/25	0.8	14.75	1.2	14.67	14.70	-0.4	19,208	0.00%
2018/09/21	51	14.60	48.4	14.68	14.70	2.6	19,115	0.01%
2018/09/20	0	0.00	2	14.55	14.60	-2	18,765	-0.01%
2018/09/19	0.1	14.55	10	14.50	14.55	-9.9	18,727	-0.05%
2018/09/18	2	14.40	0	0.00	14.45	2	18,652	0.01%
2018/09/17	3	14.37	0.6	14.50	14.40	2.4	18,647	0.01%
2018/09/14	4.4	14.45	32.1	14.45	14.35	-27.7	18,691	-0.15%
2018/09/13	0	0.00	23	14.30	14.35	-23	18,629	-0.12%
2018/09/11	12	14.02	2	14.00	14.10	10	18,757	0.05%
2018/09/10	10	14.07	0	0.00	14.10	10	18,765	0.05%
2018/09/07	34	14.18	15	14.20	14.15	19	18,837	0.10%
2018/09/06	5	14.28	0	0.00	14.25	5	18,861	0.03%
2018/09/05	4.5	14.34	0	0.00	14.30	4.5	18,788	0.02%
2018/09/04	3	14.40	0	0.00	14.40	3	18,821	0.02%
2018/09/03	47	14.44	0	0.00	14.45	47	18,874	0.25%
2018/08/30	13	14.35	0	0.00	14.35	13	19,020	0.07%
2018/08/29	2	14.40	1	14.45	14.50	1	19,044	0.01%
2018/08/28	4.6	14.46	180	14.46	14.45	-175.4	19,145	-0.92%	大賣/鉅額交易
2018/08/27	2	14.40	0	0.00	14.40	2	19,145	0.01%
2018/08/24	19	14.22	26	14.24	14.25	-7	19,188	-0.04%
2018/08/23	236	14.36	3	14.37	14.35	233	19,121	1.22%	大買/鉅額交易
2018/08/22	110.3	14.54	36	14.55	14.55	74.3	18,738	0.40%	大買/
2018/08/21	31	15.34	2	15.30	15.35	29	17,223	0.17%
2018/08/20	24	15.17	67	15.14	15.10	-43	16,252	-0.26%
2018/08/17	1	15.05	25	15.02	15.00	-24	15,675	-0.15%
2018/08/16	115	14.86	0	0.00	14.90	115	15,468	0.74%	大買/鉅額交易
2018/08/15	18	14.97	2	15.00	14.95	16	15,153	0.11%
2018/08/14	39	15.05	0	0.00	15.05	39	14,943	0.26%
2018/08/13	9.1	15.04	25	15.00	15.00	-15.9	14,941	-0.11%
2018/08/10	55.6	15.04	0	0.00	15.10	55.6	14,706	0.38%
2018/08/09	35.1	14.99	31	15.00	14.90	4.1	14,439	0.03%
2018/08/08	27	14.99	30.4	15.00	15.00	-3.4	14,035	-0.02%
2018/08/07	9.1	14.95	0	0.00	14.90	9.1	13,985	0.07%
2018/08/06	17	14.96	0	0.00	14.90	17	13,871	0.12%
2018/08/03	34	15.00	0	0.00	15.05	34	13,540	0.25%
2018/08/02	8	15.00	12	14.95	14.95	-4	13,596	-0.03%
2018/08/01	8	15.00	1	15.00	15.05	7	13,554	0.05%
2018/07/31	0	0.00	4.3	15.00	15.00	-4.3	13,566	-0.03%
2018/07/30	0	0.00	30	14.95	15.00	-30	13,363	-0.22%
2018/07/27	65	14.95	13	14.95	14.95	52	13,338	0.39%
2018/07/25	0	0.00	5	14.84	14.80	-5	13,372	-0.04%
2018/07/23	0	0.00	33	14.70	14.70	-33	13,481	-0.24%
2018/07/18	3	14.60	1	14.60	14.65	2	13,543	0.01%
2018/07/17	1	14.50	21	14.55	14.55	-20	13,553	-0.15%
2018/07/16	6	14.50	0	0.00	14.45	6	13,464	0.04%
2018/07/12	1	14.40	0.5	14.50	14.50	0.5	13,436	0.00%
2018/07/11	4	14.35	0	0.00	14.40	4	13,462	0.03%
2018/07/10	0	0.00	0.4	14.45	14.45	-0.4	13,479	0.00%
2018/07/09	2	14.30	0.4	14.30	14.30	1.6	13,454	0.01%
2018/07/06	15	14.17	50	14.15	14.15	-35	13,456	-0.26%
2018/07/05	3	14.25	0	0.00	14.25	3	13,373	0.02%
2018/07/04	3	14.28	0	0.00	14.30	3	13,504	0.02%
2018/07/03	5	14.30	0	0.00	14.25	5	13,666	0.04%
2018/07/02	5.3	14.45	10	14.40	14.40	-4.7	13,685	-0.03%
2018/06/29	15	14.40	0	0.00	14.40	15	13,771	0.11%
2018/06/28	6	14.35	7	14.40	14.35	-1	13,709	-0.01%
2018/06/27	2	14.40	4	14.45	14.40	-2	13,698	-0.01%
2018/06/26	7	14.43	0	0.00	14.40	7	13,809	0.05%
2018/06/25	25	14.49	1.1	14.50	14.45	23.9	13,897	0.17%
2018/06/22	19	14.50	0	0.00	14.40	19	14,053	0.14%
2018/06/21	3	14.50	0	0.00	14.50	3	14,121	0.02%
2018/06/20	2	14.40	0	0.00	14.50	2	14,323	0.01%
2018/06/19	6	14.43	3	14.50	14.40	3	14,323	0.02%
2018/06/14	14	14.58	11	14.55	14.45	3	14,223	0.02%
2018/06/13	6	14.78	0	0.00	14.75	6	14,065	0.04%
2018/06/12	7.3	14.81	0	0.00	14.75	7.3	14,389	0.05%
2018/06/11	3.3	14.90	0	0.00	14.85	3.3	14,257	0.02%
2018/06/08	1	14.90	0	0.00	14.95	1	14,340	0.01%
2018/06/07	1	15.00	4.7	15.00	15.05	-3.7	14,243	-0.03%
2018/06/06	0	0.00	14	15.00	15.00	-14	14,228	-0.10%
2018/06/05	0	0.00	1.6	14.93	15.00	-1.6	14,115	-0.01%
2018/06/04	1	14.80	0	0.00	14.90	1	13,903	0.01%
2018/06/01	3	14.85	1.7	14.72	14.80	1.3	13,808	0.01%
2018/05/31	2	14.65	0	0.00	14.75	2	13,701	0.01%
2018/05/30	11	14.60	0	0.00	14.55	11	13,274	0.08%
2018/05/28	0	0.00	1	14.80	14.80	-1	13,183	-0.01%
2018/05/25	1	14.80	0	0.00	14.80	1	13,337	0.01%
2018/05/24	0	0.00	20	14.80	14.85	-20	13,445	-0.15%
2018/05/22	0	0.00	44.2	14.90	14.85	-44.2	13,697	-0.32%
2018/05/21	3	14.83	2	14.80	14.90	1	13,831	0.01%
2018/05/18	9	14.76	2	14.80	14.80	7	13,868	0.05%
2018/05/17	0	0.00	112	14.80	14.70	-112	13,999	-0.80%	大賣/鉅額交易
2018/05/16	0	0.00	102	14.70	14.70	-102	14,038	-0.73%	大賣/鉅額交易
2018/05/15	2	14.55	75	14.60	14.60	-73	14,658	-0.50%
2018/05/14	7	14.60	0	0.00	14.60	7	15,487	0.05%
2018/05/11	5	14.56	3	14.57	14.60	2	15,514	0.01%
2018/05/10	1	14.45	1	14.55	14.45	0	15,325	0.00%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/08	12	14.45	0.1	14.45	14.45	11.9	15,184	0.08%
2018/05/04	3	14.30	0	0.00	14.35	3	15,118	0.02%
2018/05/03	10	14.40	0	0.00	14.35	10	15,080	0.07%
2018/05/02	2	14.50	11	14.47	14.50	-9	15,217	-0.06%
2018/04/30	62	14.35	0	0.00	14.45	62	15,189	0.41%
2018/04/27	6	14.29	0	0.00	14.35	6	15,086	0.04%
2018/04/24	0	0.00	1	14.25	14.25	-1	15,298	-0.01%
2018/04/20	8	14.25	0	0.00	14.30	8	15,480	0.05%
2018/04/19	2	14.30	0.2	14.25	14.30	1.8	15,652	0.01%
2018/04/18	6	14.16	0	0.00	14.20	6	15,680	0.04%
2018/04/17	1	14.15	1.4	14.24	14.20	-0.4	15,783	0.00%
2018/04/16	22	14.24	0	0.00	14.25	22	15,884	0.14%
2018/04/13	2	14.28	1	14.30	14.25	1	16,225	0.01%
2018/04/12	2	14.25	6.9	14.21	14.30	-4.9	16,449	-0.03%
2018/04/11	0	0.00	10	14.30	14.30	-10	16,728	-0.06%
2018/04/10	6	14.10	5	14.26	14.30	1	16,733	0.01%
2018/04/09	11.5	14.10	3	14.10	14.10	8.5	16,726	0.05%
2018/04/03	26	14.05	2	14.10	14.10	24	16,906	0.14%
2018/04/02	24	14.26	26	14.30	14.20	-2	16,856	-0.01%
2018/03/31	5	14.25	4	14.25	14.25	1	16,829	0.01%
2018/03/30	17	14.29	2	14.30	14.30	15	16,996	0.09%
2018/03/29	41	14.28	2	14.30	14.30	39	16,902	0.23%
2018/03/28	6	14.40	0	0.00	14.35	6	16,653	0.04%
2018/03/27	4	14.48	19.2	14.48	14.55	-15.2	16,650	-0.09%
2018/03/26	2	14.30	10	14.28	14.35	-8	16,445	-0.05%
2018/03/23	2	14.25	3	14.20	14.30	-1	16,483	-0.01%
2018/03/22	0	0.00	16.5	14.50	14.45	-16.5	16,264	-0.10%
2018/03/21	0	0.00	7.2	14.49	14.55	-7.2	16,201	-0.04%
2018/03/20	3	14.43	60	14.40	14.50	-57	16,377	-0.35%
2018/03/19	2	14.40	3	14.48	14.50	-1	16,415	-0.01%
2018/03/16	3	14.28	0	0.00	14.35	3	16,305	0.02%
2018/03/15	11	14.40	2	14.40	14.40	9	16,103	0.06%
2018/03/14	1	14.40	0	0.00	14.40	1	16,117	0.01%
2018/03/13	1	14.10	0	0.00	14.20	1	16,075	0.01%
2018/03/12	0	0.00	2.8	14.06	14.10	-2.8	16,091	-0.02%
2018/03/09	30	13.95	0	0.00	13.90	30	16,094	0.19%
2018/03/08	11	13.95	0	0.00	13.95	11	16,248	0.07%
2018/03/06	2	13.98	0	0.00	14.00	2	16,793	0.01%
2018/03/05	3	13.95	2	14.00	13.95	1	17,297	0.01%
2018/03/02	56	14.02	1	14.10	14.00	55	17,291	0.32%
2018/03/01	13	14.10	41.4	14.15	14.15	-28.4	17,253	-0.16%
2018/02/27	0	0.00	60	14.20	14.20	-60	17,216	-0.35%
2018/02/26	3	14.10	1	14.15	14.10	2	17,084	0.01%
2018/02/23	0	0.00	17	14.20	14.20	-17	16,978	-0.10%
2018/02/22	2	13.90	10	13.95	13.90	-8	17,347	-0.05%
2018/02/21	1	13.85	1	13.95	14.00	0	17,795	0.00%
2018/02/12	65	13.77	1	13.75	13.70	64	17,653	0.36%
2018/02/09	13	13.59	6	13.61	13.60	7	17,554	0.04%
2018/02/08	2	13.70	1	13.75	13.65	1	17,330	0.01%
2018/02/07	65	13.57	1	13.85	13.50	64	17,154	0.37%
2018/02/06	37	13.60	46	13.66	13.45	-9	16,510	-0.05%
2018/02/05	15	14.32	0	0.00	14.30	15	15,559	0.10%
2018/02/02	7	14.55	6	14.55	14.60	1	15,368	0.01%
2018/02/01	21	14.70	0	0.00	14.70	21	15,462	0.14%
2018/01/31	1	14.45	77	14.59	14.70	-76	15,511	-0.49%
2018/01/30	5	14.65	0	0.00	14.60	5	15,320	0.03%
2018/01/29	2	14.75	1	14.75	14.75	1	15,281	0.01%
2018/01/26	0	0.00	70.8	14.80	14.75	-70.8	15,180	-0.47%
2018/01/25	1	14.80	10	14.75	14.80	-9	15,167	-0.06%
2018/01/24	5	14.70	7	14.65	14.70	-2	14,936	-0.01%
2018/01/23	4	14.70	4	14.70	14.75	0	14,840	0.00%
2018/01/22	0	0.00	2.6	14.79	14.80	-2.6	14,771	-0.02%
2018/01/19	0	0.00	25.9	14.73	14.80	-25.9	14,703	-0.18%
2018/01/18	10	14.70	70.6	14.73	14.75	-60.6	14,634	-0.41%
2018/01/17	0	0.00	3	14.58	14.65	-3	14,314	-0.02%
2018/01/16	0	0.00	15	14.52	14.60	-15	14,070	-0.11%
2018/01/15	0	0.00	7	14.52	14.55	-7	13,970	-0.05%
2018/01/12	0	0.00	11	14.54	14.55	-11	13,894	-0.08%
2018/01/11	0	0.00	17.3	14.52	14.55	-17.3	13,779	-0.13%
2018/01/10	1	14.50	5	14.51	14.55	-4	13,873	-0.03%
2018/01/09	2	14.55	105.1	14.50	14.50	-103.1	13,695	-0.75%	大賣/鉅額交易
2018/01/08	2	14.25	26	14.36	14.40	-24	13,508	-0.18%
2018/01/05	2	14.13	0	0.00	14.20	2	13,336	0.01%
2018/01/04	0	0.00	2.8	14.07	14.05	-2.8	13,532	-0.02%
2018/01/03	12	14.09	0.1	14.05	14.10	11.9	13,634	0.09%
2018/01/02	0.1	13.95	58	14.00	14.00	-57.9	13,521	-0.43%