台新金 (2887)-富邦-宜蘭券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.90
漲跌
▲0.05
漲幅
+0.27%
成交量
14,487張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－富邦-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	18.86	1.4	18.84	18.90	-0.4	18,049	0.00%
2024/05/21	11.4	18.75	1	18.75	18.85	10.4	17,948	0.06%
2024/05/20	0.1	18.90	1.1	18.86	19.00	-1	17,795	-0.01%
2024/05/17	3	18.80	9.1	18.84	18.90	-6.1	17,642	-0.03%
2024/05/16	1	18.70	6	18.74	18.80	-5	17,596	-0.03%
2024/05/15	2	18.68	7.5	18.79	18.70	-5.5	17,380	-0.03%
2024/05/14	2.3	18.66	2	18.70	18.70	0.3	17,401	0.00%
2024/05/13	0.1	18.75	0	0.00	18.80	0.1	17,431	0.00%
2024/05/10	4	18.61	1	18.60	18.80	3	17,250	0.02%
2024/05/09	1.1	18.62	0	0.00	18.50	1.1	17,114	0.01%
2024/05/08	60	18.61	1	18.65	18.70	59	17,073	0.35%
2024/05/07	0.1	18.75	2	18.65	18.70	-1.9	17,091	-0.01%
2024/05/06	20.6	18.69	0.4	18.69	18.80	20.2	16,864	0.12%
2024/05/03	1.1	18.40	28.4	18.39	18.35	-27.3	16,341	-0.17%
2024/05/02	0	0.00	0.2	18.07	18.05	-0.2	15,614	0.00%
2024/04/30	1	18.10	7.2	18.06	17.95	-6.2	15,503	-0.04%
2024/04/29	1.5	17.87	17.3	17.95	17.85	-15.8	15,211	-0.10%
2024/04/26	7	17.64	0.5	17.65	17.60	6.5	14,926	0.04%
2024/04/25	0.1	17.55	0	0.00	17.45	0.1	15,025	0.00%
2024/04/24	3.2	17.72	0	0.00	17.65	3.2	15,211	0.02%
2024/04/23	0.4	17.75	7	17.75	17.70	-6.6	15,631	-0.04%
2024/04/22	1.2	17.55	0	17.60	17.65	1.1	15,962	0.01%
2024/04/19	15.7	17.42	3	17.35	17.35	12.7	15,924	0.08%
2024/04/18	17.3	17.47	0	0.00	17.60	17.3	15,600	0.11%
2024/04/17	6	17.58	1	17.60	17.55	5	15,465	0.03%
2024/04/16	87.6	17.70	6.3	17.56	17.40	81.4	15,357	0.53%
2024/04/15	2.2	17.88	0	0.00	17.85	2.2	14,865	0.01%
2024/04/12	7.7	17.92	3	17.90	17.90	4.7	14,797	0.03%
2024/04/10	1	18.10	0.7	18.10	18.10	0.3	14,512	0.00%
2024/04/09	1.2	18.10	12.6	18.14	18.10	-11.4	14,490	-0.08%
2024/04/08	5.3	18.05	182.1	18.10	18.05	-176.8	14,371	-1.23%	大賣/鉅額交易
2024/04/03	47.2	17.95	0	0.00	17.90	47.2	14,267	0.33%
2024/04/02	10.1	18.05	7.2	18.05	18.05	2.9	14,268	0.02%
2024/04/01	5	18.05	0	0.00	18.05	5	14,313	0.03%
2024/03/29	10.2	18.00	0	18.05	18.00	10.2	14,282	0.07%
2024/03/28	11.1	18.00	1.1	17.96	17.95	10	14,097	0.07%
2024/03/27	2.1	18.00	6	18.02	18.05	-3.9	14,000	-0.03%
2024/03/26	10	17.95	29.4	18.03	18.05	-19.4	14,045	-0.14%
2024/03/25	0.3	18.02	3	18.00	17.95	-2.7	14,023	-0.02%
2024/03/22	0.2	18.00	0	0.00	18.05	0.2	14,188	0.00%
2024/03/21	2	17.95	77.3	17.99	18.05	-75.3	14,184	-0.53%
2024/03/20	27.1	17.86	0.5	18.00	17.85	26.6	14,344	0.19%
2024/03/19	31.2	17.89	9	17.90	17.90	22.2	14,461	0.15%
2024/03/18	4.1	18.05	3	18.07	18.10	1.1	14,282	0.01%
2024/03/15	24.2	18.02	17.5	18.06	18.15	6.7	14,187	0.05%
2024/03/14	1.4	18.10	325.1	18.16	18.20	-323.7	13,639	-2.37%	大賣/鉅額交易
2024/03/13	106.2	17.85	0	17.95	17.95	106.1	13,230	0.80%	大買/鉅額交易
2024/03/12	5.2	17.85	10	17.90	17.90	-4.9	13,031	-0.04%
2024/03/11	11	17.75	0.1	17.90	17.80	10.9	12,987	0.08%
2024/03/08	9.2	17.76	25.4	17.85	17.85	-16.2	12,960	-0.12%
2024/03/07	19.1	17.65	2.1	17.70	17.70	17	12,762	0.13%
2024/03/06	6.3	17.67	32.4	17.67	17.70	-26.1	12,726	-0.20%
2024/03/05	1.1	17.35	15.1	17.35	17.30	-14.1	12,922	-0.11%
2024/03/04	105	17.40	19.7	17.40	17.35	85.3	12,936	0.66%	大買/
2024/03/01	2	17.40	3.2	17.35	17.35	-1.2	13,014	-0.01%
2024/02/29	3.4	17.35	0	0.00	17.40	3.4	12,970	0.03%
2024/02/27	5.1	17.29	2	17.30	17.25	3.1	12,722	0.02%
2024/02/26	3.1	17.27	0	0.00	17.25	3.1	12,521	0.02%
2024/02/23	17	17.34	0	0.00	17.30	17	12,491	0.14%
2024/02/22	2	17.38	0	0.00	17.40	2	12,768	0.02%
2024/02/21	3	17.35	0	17.40	17.45	3	12,805	0.02%
2024/02/20	0.3	17.35	6.4	17.38	17.35	-6.1	12,877	-0.05%
2024/02/19	1	17.35	0.1	17.30	17.35	0.9	12,892	0.01%
2024/02/16	17	17.19	2.2	17.15	17.15	14.8	13,054	0.11%
2024/02/15	6.2	17.18	5	17.20	17.15	1.2	12,978	0.01%
2024/02/05	2.1	17.11	2	17.10	17.10	0.1	12,700	0.00%
2024/02/02	3	17.20	0	0.00	17.20	3	12,592	0.02%
2024/01/31	1	17.20	0	0.00	17.15	1	12,472	0.01%
2024/01/30	4	17.25	0	0.00	17.15	4	12,405	0.03%
2024/01/29	1.2	17.36	38	17.35	17.35	-36.8	12,384	-0.30%
2024/01/26	4	17.28	2.2	17.40	17.40	1.8	12,414	0.01%
2024/01/24	100	17.15	1.9	17.22	17.20	98.1	12,455	0.79%
2024/01/23	0	0.00	3	17.10	17.05	-3	12,547	-0.02%
2024/01/22	3.1	17.11	1.4	17.07	17.00	1.7	12,592	0.01%
2024/01/19	3.2	17.12	0	0.00	17.10	3.2	12,352	0.03%
2024/01/18	1.4	17.07	0	0.00	17.00	1.4	12,316	0.01%
2024/01/17	10.5	17.16	1	17.20	17.00	9.5	12,096	0.08%
2024/01/16	141	17.30	0	0.00	17.30	141	11,685	1.21%	大買/鉅額交易
2024/01/15	9.6	17.69	2.2	17.65	17.60	7.3	11,373	0.06%
2024/01/12	10.2	17.65	0.3	17.75	17.65	9.9	11,592	0.09%
2024/01/11	1.7	17.82	0	0.00	17.80	1.7	11,521	0.02%
2024/01/10	2	17.80	0.5	17.90	17.80	1.5	11,572	0.01%
2024/01/09	50.2	17.85	0	0.00	17.85	50.2	11,616	0.43%
2024/01/08	0	0.00	2	17.95	17.95	-2	11,642	-0.02%
2024/01/05	1	17.90	0	0.00	17.85	1	11,664	0.01%
2024/01/04	25.1	17.85	2	17.95	17.85	23.1	11,833	0.20%
2024/01/03	151.4	17.85	150	17.85	17.85	1.4	12,183	0.01%	大買/大賣/
2024/01/02	55	17.97	20	18.00	18.05	35	12,114	0.29%
2023/12/29	4	18.04	114.5	18.05	18.10	-110.5	12,174	-0.91%	大賣/鉅額交易
2023/12/28	6.9	17.96	72.6	18.10	18.10	-65.8	12,355	-0.53%
2023/12/27	4	18.00	1.2	17.95	17.95	2.8	12,236	0.02%
2023/12/25	1	17.75	1.3	17.76	17.80	-0.3	12,226	0.00%
2023/12/22	0.1	17.80	20	17.75	17.75	-19.9	12,341	-0.16%
2023/12/21	0.1	17.75	1	17.75	17.75	-0.9	12,393	-0.01%
2023/12/20	1	17.75	1	17.80	17.70	0	12,352	0.00%
2023/12/19	30	17.73	131.2	17.74	17.75	-101.2	12,298	-0.82%	大賣/鉅額交易
2023/12/18	0.3	17.95	0	0.00	17.85	0.3	12,356	0.00%
2023/12/15	31.2	17.86	63.3	17.95	17.85	-32.1	12,346	-0.26%
2023/12/14	1.1	18.09	0.3	18.05	18.10	0.8	11,974	0.01%
2023/12/13	2.2	17.95	0.1	17.95	17.95	2.1	11,809	0.02%
2023/12/12	3.5	17.91	19.1	17.95	18.00	-15.6	12,162	-0.13%
2023/12/11	30	17.85	6.5	17.93	18.00	23.6	12,318	0.19%
2023/12/08	0.3	17.95	3	18.00	17.90	-2.7	12,307	-0.02%
2023/12/07	44.6	17.90	0	18.00	18.00	44.6	12,294	0.36%
2023/12/06	0.4	18.00	0	0.00	18.00	0.4	12,337	0.00%
2023/12/05	1.6	17.92	0	0.00	17.90	1.6	12,315	0.01%
2023/12/04	0.2	18.05	0	0.00	18.00	0.2	12,347	0.00%
2023/12/01	175.2	18.05	1	18.00	18.00	174.2	12,427	1.40%	大買/鉅額交易
2023/11/30	0.1	18.10	30	18.15	18.30	-30	12,330	-0.24%
2023/11/29	30	18.03	2	18.15	18.05	28	11,815	0.24%
2023/11/28	0	0.00	20.1	18.20	18.15	-20.1	11,684	-0.17%
2023/11/27	0	0.00	1.3	18.10	18.05	-1.3	11,840	-0.01%
2023/11/24	0	0.00	1	18.05	18.10	-1	11,906	-0.01%
2023/11/22	0	0.00	6	18.15	18.10	-6	12,042	-0.05%
2023/11/21	0.1	18.20	320.2	18.26	18.30	-320.1	12,090	-2.65%	大賣/鉅額交易
2023/11/20	0	0.00	3	18.02	18.05	-3	11,794	-0.03%
2023/11/17	2	18.10	9.4	18.07	18.00	-7.4	11,754	-0.06%
2023/11/16	1.6	18.01	3	18.05	18.05	-1.4	11,635	-0.01%
2023/11/15	32	17.85	31	18.00	18.00	1	11,566	0.01%
2023/11/14	0.1	17.75	0	0.00	17.85	0.1	11,403	0.00%
2023/11/13	1.5	17.75	0	0.00	17.80	1.5	11,644	0.01%
2023/11/10	5	17.75	0	0.00	17.70	5	11,971	0.04%
2023/11/09	1.1	17.80	6.1	17.80	17.75	-5.1	12,118	-0.04%
2023/11/08	0	0.00	2	17.78	17.85	-2	12,371	-0.02%
2023/11/07	0.2	17.85	1.6	17.85	17.80	-1.4	12,486	-0.01%
2023/11/06	2.3	17.89	2.1	17.85	17.85	0.2	12,560	0.00%
2023/11/03	2	17.68	4.4	17.67	17.65	-2.4	12,458	-0.02%
2023/11/02	0.7	17.40	1	17.60	17.55	-0.3	12,514	0.00%
2023/11/01	11	17.16	10.3	17.25	17.25	0.7	12,486	0.01%
2023/10/31	28.2	17.29	25	17.25	17.25	3.2	12,588	0.03%
2023/10/30	18.2	17.33	0	0.00	17.35	18.2	12,795	0.14%
2023/10/27	1	17.45	1	17.50	17.45	0	12,687	0.00%
2023/10/26	2.3	17.46	2	17.45	17.40	0.3	12,998	0.00%
2023/10/25	6.1	17.56	0	0.00	17.60	6.1	13,029	0.05%
2023/10/24	11.3	17.50	100	17.55	17.60	-88.7	13,323	-0.67%
2023/10/23	2.3	17.61	18	17.55	17.60	-15.7	13,889	-0.11%
2023/10/20	66.4	17.51	51.2	17.65	17.75	15.2	14,553	0.10%
2023/10/19	1	17.80	9.3	17.89	17.80	-8.3	14,648	-0.06%
2023/10/18	1.2	17.81	16.3	17.80	17.90	-15.1	14,787	-0.10%
2023/10/17	0	0.00	4.4	17.85	17.85	-4.4	14,959	-0.03%
2023/10/16	2	17.80	0	0.00	17.90	2	15,150	0.01%
2023/10/13	0.3	17.94	0	0.00	17.90	0.3	15,439	0.00%
2023/10/12	0	0.00	1	18.00	18.00	-1	15,603	-0.01%
2023/10/11	2.2	17.74	3	17.70	17.80	-0.8	15,620	0.00%
2023/10/06	0	17.80	2	17.75	17.75	-2	15,340	-0.01%
2023/10/05	2.3	17.66	2	17.65	17.65	0.3	15,440	0.00%
2023/10/04	42.6	17.56	0	0.00	17.60	42.6	15,467	0.28%
2023/10/03	6.2	17.76	1	17.75	17.80	5.2	15,401	0.03%
2023/10/02	0	0.00	1	17.85	17.85	-1	15,831	-0.01%
2023/09/28	0.8	17.95	6	17.90	17.90	-5.2	16,289	-0.03%
2023/09/27	6	17.80	1	17.80	17.90	5	16,292	0.03%
2023/09/26	5.4	17.81	0	0.00	17.80	5.4	16,234	0.03%
2023/09/25	1.4	17.86	1.4	17.86	17.85	0	16,194	0.00%
2023/09/22	3.1	17.77	8	17.80	17.75	-4.9	16,425	-0.03%
2023/09/21	29.6	17.73	2	17.75	17.80	27.6	16,478	0.17%
2023/09/20	0.1	18.05	2	18.05	18.00	-1.9	16,294	-0.01%
2023/09/19	20.1	18.10	1.2	18.11	18.10	18.9	16,307	0.12%
2023/09/18	1.4	18.17	36	18.23	18.20	-34.6	16,455	-0.21%
2023/09/15	0.1	18.20	15.2	18.19	18.30	-15.1	16,608	-0.09%
2023/09/14	0.3	18.00	4.1	17.98	18.15	-3.8	16,338	-0.02%
2023/09/13	23	17.78	11	17.80	17.80	12	16,301	0.07%
2023/09/12	20.7	17.71	0.3	17.90	17.85	20.4	16,570	0.12%
2023/09/11	0.2	17.80	0	0.00	17.75	0.2	16,623	0.00%
2023/09/08	1.1	17.71	1.2	17.77	17.75	-0.1	16,706	0.00%
2023/09/07	0	17.90	6	17.75	17.75	-6	16,902	-0.04%
2023/09/06	6.4	17.89	0	0.00	17.85	6.4	17,075	0.04%
2023/09/05	8.3	17.95	8.1	18.05	17.95	0.2	17,214	0.00%
2023/09/04	0.5	18.05	1	17.95	18.00	-0.5	17,298	0.00%
2023/09/01	1	18.00	0	0.00	17.90	1	17,433	0.01%
2023/08/31	1.2	18.00	4.1	18.09	17.80	-2.9	17,611	-0.02%
2023/08/30	0	0.00	1.1	18.10	18.05	-1.1	17,572	-0.01%
2023/08/29	2.8	17.96	0.7	18.00	17.95	2.1	17,659	0.01%
2023/08/28	1	17.95	3.4	17.92	17.80	-2.4	17,779	-0.01%
2023/08/25	0.1	17.90	0	17.85	17.75	0.1	18,306	0.00%
2023/08/24	22	17.85	2.1	17.80	17.80	19.9	18,424	0.11%
2023/08/23	4	17.76	0.9	17.80	17.75	3.1	18,420	0.02%
2023/08/22	3	17.77	1	17.85	17.80	2	18,493	0.01%
2023/08/21	3	17.80	0	0.00	17.80	3	18,684	0.02%
2023/08/18	5.8	17.54	1	17.65	17.65	4.8	18,774	0.03%
2023/08/17	30	17.52	9	17.45	17.60	21	18,912	0.11%
2023/08/16	38.3	17.56	4	17.60	17.65	34.3	18,805	0.18%
2023/08/15	40	18.10	0.5	18.15	17.90	39.6	18,815	0.21%
2023/08/14	13.3	18.24	8	18.09	18.10	5.3	18,946	0.03%
2023/08/11	0	0.00	7	18.35	18.35	-7	19,084	-0.04%
2023/08/10	20.9	18.20	8	18.20	18.20	12.9	19,166	0.07%
2023/08/09	0.4	18.34	15	18.26	18.30	-14.6	19,246	-0.08%
2023/08/08	6	18.18	10.1	18.15	18.15	-4.1	19,430	-0.02%
2023/08/07	7.3	18.26	1.1	18.30	18.30	6.2	19,599	0.03%
2023/08/04	2	18.20	1	18.20	18.20	1	19,726	0.01%
2023/08/02	3.3	18.23	1	18.15	18.20	2.3	19,825	0.01%
2023/08/01	11	18.30	1.3	18.35	18.35	9.7	20,109	0.05%
2023/07/31	1	18.25	22	18.28	18.25	-21	20,128	-0.10%
2023/07/28	13.1	18.30	10	18.30	18.30	3.1	19,804	0.02%
2023/07/27	34.5	18.32	2	18.28	18.35	32.5	19,669	0.17%
2023/07/26	137.7	18.43	18	18.36	18.40	119.7	19,388	0.62%	大買/鉅額交易
2023/07/25	8	19.21	3.1	19.25	19.30	4.9	18,844	0.03%
2023/07/24	44.5	19.15	33	19.18	19.15	11.5	18,061	0.06%
2023/07/21	1	19.35	5.2	19.25	19.25	-4.2	17,763	-0.02%
2023/07/20	22	19.25	18.4	19.33	19.35	3.6	17,628	0.02%
2023/07/19	32.3	19.25	7.9	19.34	19.25	24.3	17,394	0.14%
2023/07/18	2	19.40	2.1	19.37	19.40	-0.1	17,223	0.00%
2023/07/17	0.1	19.20	87	19.09	19.20	-86.9	16,966	-0.51%
2023/07/14	1	18.90	81	19.05	19.05	-80	16,817	-0.48%
2023/07/13	102.1	18.95	0	0.00	18.85	102.1	16,762	0.61%	大買/鉅額交易
2023/07/12	2	18.80	1	18.80	18.85	1	16,749	0.01%
2023/07/11	0.1	18.60	5	18.65	18.85	-4.9	16,703	-0.03%
2023/07/10	0.4	18.50	2	18.43	18.35	-1.6	16,760	-0.01%
2023/07/07	22.6	18.18	15	18.24	18.25	7.6	16,722	0.05%
2023/07/06	50	18.66	10	18.80	18.50	40	16,296	0.25%
2023/07/05	2.4	18.90	9	18.90	18.90	-6.6	15,851	-0.04%
2023/07/04	60	18.95	0	0.00	18.90	60	15,812	0.38%
2023/07/03	2	19.00	2	18.95	19.00	0	15,921	0.00%
2023/06/30	0.1	18.90	2	18.95	18.90	-1.9	16,122	-0.01%
2023/06/29	33.2	19.00	2	19.05	19.00	31.2	15,940	0.20%
2023/06/28	12.6	19.01	0	0.00	19.05	12.6	15,971	0.08%
2023/06/27	10	19.05	1	19.15	19.10	9	15,953	0.06%
2023/06/26	1.3	19.12	5.7	19.11	19.15	-4.4	15,913	-0.03%
2023/06/21	1.1	19.04	90	19.15	19.15	-88.9	15,828	-0.56%
2023/06/20	0.1	18.95	2	18.90	19.00	-1.9	15,758	-0.01%
2023/06/19	24.4	18.85	12	18.86	18.90	12.4	15,734	0.08%
2023/06/16	81.1	18.95	10	19.05	19.00	71	15,604	0.46%
2023/06/15	5.2	19.00	44.1	19.05	19.00	-38.9	15,277	-0.25%
2023/06/14	5	19.05	31	19.10	19.10	-26	15,328	-0.17%
2023/06/13	7.3	18.98	21	18.90	19.00	-13.7	15,594	-0.09%
2023/06/12	34.1	18.97	2	19.25	19.00	32.1	15,505	0.21%
2023/06/09	4.1	19.07	29.2	19.02	19.05	-25.1	15,373	-0.16%
2023/06/08	0	0.00	3.1	18.83	18.85	-3.1	15,354	-0.02%
2023/06/07	0	0.00	15.2	18.71	18.80	-15.2	15,447	-0.10%
2023/06/06	1	18.65	1	18.65	18.65	0	15,425	0.00%
2023/06/05	4.3	18.65	100.2	18.60	18.65	-96	15,289	-0.63%
2023/06/02	2	18.35	7	18.46	18.45	-5	14,997	-0.03%
2023/06/01	6	18.36	1	18.35	18.35	5	14,973	0.03%
2023/05/31	12.1	18.36	1	18.40	18.35	11.1	14,857	0.07%
2023/05/30	0	0.00	1.1	18.49	18.45	-1.1	14,350	-0.01%
2023/05/29	13.2	18.40	0	0.00	18.40	13.2	14,320	0.09%
2023/05/26	0.1	18.30	1	18.30	18.35	-0.9	14,433	-0.01%
2023/05/25	2.1	18.50	0	0.00	18.35	2.1	14,407	0.01%
2023/05/24	1.1	18.60	3	18.70	18.70	-1.9	14,324	-0.01%
2023/05/23	3.1	18.65	3	18.67	18.75	0.1	14,269	0.00%
2023/05/22	0	0.00	4.3	18.50	18.55	-4.3	14,224	-0.03%
2023/05/19	3.2	18.37	0	0.00	18.45	3.2	14,108	0.02%
2023/05/18	2	18.45	4	18.48	18.45	-2	13,810	-0.01%
2023/05/17	0	0.00	2.1	18.50	18.50	-2.1	13,565	-0.02%
2023/05/16	0	0.00	0	18.25	18.40	0	13,236	0.00%
2023/05/15	6	18.13	8	18.10	18.15	-2	13,112	-0.02%
2023/05/11	0	0.00	41	18.25	18.30	-41	12,811	-0.32%
2023/05/10	5.1	18.15	5	18.05	18.10	0.1	12,569	0.00%
2023/05/09	0	0.00	1.5	17.97	18.05	-1.5	12,450	-0.01%
2023/05/08	5.5	18.03	4	18.03	17.95	1.5	12,451	0.01%
2023/05/05	0.1	17.50	0	0.00	17.55	0.1	11,896	0.00%
2023/05/04	1	17.30	18	17.30	17.35	-17	11,959	-0.14%
2023/05/02	0	0.00	3.5	17.30	17.35	-3.5	12,515	-0.03%
2023/04/28	0	0.00	22	17.25	17.30	-22	13,234	-0.17%
2023/04/27	2	17.20	0.2	17.25	17.20	1.8	13,202	0.01%
2023/04/26	0	0.00	1	17.20	17.25	-1	13,306	-0.01%
2023/04/25	0	0.00	1	17.25	17.10	-1	13,272	-0.01%
2023/04/24	0	0.00	0.1	17.15	17.20	-0.1	13,242	0.00%
2023/04/21	0	0.00	4	17.08	17.15	-4	13,345	-0.03%
2023/04/20	2	17.05	0	0.00	17.05	2	13,389	0.01%
2023/04/19	3	17.17	1	17.30	17.15	2	13,584	0.01%
2023/04/18	1	17.20	0.5	17.20	17.25	0.5	13,559	0.00%
2023/04/17	12	17.12	1	17.10	17.20	11	13,584	0.08%
2023/04/14	0	0.00	4	17.15	17.15	-4	13,573	-0.03%
2023/04/13	0	0.00	2	17.08	17.10	-2	13,492	-0.01%
2023/04/12	5	16.90	1	16.95	16.95	4	13,471	0.03%
2023/04/11	0	0.00	1	16.75	16.80	-1	13,485	-0.01%
2023/04/10	0.3	16.70	0	0.00	16.70	0.3	13,434	0.00%
2023/04/07	0	0.00	5	16.65	16.65	-5	13,413	-0.04%
2023/04/06	1	16.60	1	16.60	16.65	0	13,351	0.00%
2023/03/31	0	0.00	10	16.55	16.60	-10	13,222	-0.08%
2023/03/29	0	0.00	4.1	16.40	16.40	-4.1	12,965	-0.03%
2023/03/28	1	16.40	6	16.40	16.40	-5	12,936	-0.04%
2023/03/27	3	16.40	9	16.44	16.45	-6	13,154	-0.05%
2023/03/24	0.1	16.44	0	0.00	16.50	0.1	13,338	0.00%
2023/03/23	0	0.00	21.1	16.26	16.50	-21.1	13,318	-0.16%
2023/03/22	0.1	16.19	20	16.20	16.30	-19.9	13,301	-0.15%
2023/03/21	0	0.00	7	16.15	16.05	-7	13,431	-0.05%
2023/03/20	0.1	16.02	0	0.00	15.95	0.1	13,557	0.00%
2023/03/17	0.2	15.92	1.1	15.84	16.00	-0.9	13,642	-0.01%
2023/03/16	12.4	15.61	0	0.00	15.60	12.4	13,590	0.09%
2023/03/15	3.1	15.97	8.5	16.07	15.85	-5.4	13,437	-0.04%
2023/03/14	3.6	15.87	5	15.90	15.85	-1.4	13,466	-0.01%
2023/03/13	0.2	15.95	10	15.94	16.15	-9.8	13,336	-0.07%
2023/03/10	6.3	16.20	28	16.15	16.15	-21.7	13,157	-0.16%
2023/03/09	0.1	16.50	0	0.00	16.45	0.1	13,143	0.00%
2023/03/08	10	16.45	1	16.40	16.50	9	13,735	0.07%
2023/03/07	5	16.45	1	16.50	16.50	4	13,888	0.03%
2023/03/06	0	0.00	3	16.35	16.40	-3	14,024	-0.02%
2023/03/03	10.1	16.25	0	0.00	16.30	10.1	14,048	0.07%
2023/03/02	10.2	16.38	2	16.43	16.35	8.2	14,129	0.06%
2023/03/01	1.1	16.40	0	0.00	16.35	1.1	14,146	0.01%
2023/02/24	0	0.00	2	16.48	16.45	-2	14,069	-0.01%
2023/02/23	1	16.55	0.5	16.55	16.55	0.5	13,957	0.00%
2023/02/22	1	16.50	0	0.00	16.55	1	13,983	0.01%
2023/02/21	4	16.46	0	0.00	16.55	4	13,997	0.03%
2023/02/20	0	0.00	8.2	16.60	16.60	-8.2	14,097	-0.06%
2023/02/17	1	16.30	0	0.00	16.40	1	14,088	0.01%
2023/02/16	2	16.35	0.6	16.30	16.25	1.4	14,384	0.01%
2023/02/15	1	16.25	0	0.00	16.25	1	14,727	0.01%
2023/02/13	0.8	16.20	2	16.15	16.30	-1.2	14,931	-0.01%
2023/02/10	0.4	16.20	0	0.00	16.15	0.4	14,936	0.00%
2023/02/09	0	0.00	1.5	16.13	16.20	-1.5	15,105	-0.01%
2023/02/08	5.2	16.10	1	16.05	16.10	4.2	15,129	0.03%
2023/02/07	2.1	16.20	2	16.20	16.10	0.1	15,186	0.00%
2023/02/06	3.1	16.17	11	16.20	16.15	-7.9	15,170	-0.05%
2023/02/03	2.7	16.30	0	0.00	16.30	2.7	15,075	0.02%
2023/02/02	11	16.19	3	16.20	16.25	8	15,352	0.05%
2023/02/01	1	16.20	2	16.15	16.25	-1	15,289	-0.01%
2023/01/31	8.1	16.23	12.6	16.29	16.25	-4.5	15,294	-0.03%
2023/01/30	2	16.23	26	16.38	16.70	-24	15,051	-0.16%
2023/01/17	1	15.80	53.3	15.80	15.80	-52.3	14,385	-0.36%
2023/01/16	1	15.75	3.3	15.75	15.80	-2.3	14,411	-0.02%
2023/01/13	6	15.69	0	0.00	15.70	6	14,392	0.04%
2023/01/12	0.1	15.55	0	0.00	15.55	0.1	14,962	0.00%
2023/01/11	0	0.00	11	15.65	15.60	-11	15,264	-0.07%
2023/01/10	0	0.00	2	15.70	15.70	-2	15,273	-0.01%
2023/01/09	0	0.00	7	15.61	15.65	-7	15,354	-0.05%
2023/01/06	2	15.40	0	0.00	15.35	2	15,292	0.01%
2023/01/05	1	15.40	10	15.35	15.40	-9	15,567	-0.06%
2022/12/30	0	0.00	6	15.20	15.10	-6	15,943	-0.04%
2022/12/28	2	15.05	0	0.00	15.05	2	15,941	0.01%
2022/12/26	3	15.12	0	0.00	15.10	3	16,362	0.02%
2022/12/23	0	0.00	0	15.20	15.20	0	16,666	0.00%
2022/12/22	0	0.00	24	15.08	15.20	-24	17,096	-0.14%
2022/12/21	0	0.00	3.6	15.01	15.05	-3.6	17,462	-0.02%
2022/12/19	0	0.00	12	15.18	15.25	-12	17,914	-0.07%
2022/12/16	0	0.00	10	15.10	15.00	-10	17,808	-0.06%
2022/12/15	0.1	15.10	11	15.10	15.10	-10.9	17,895	-0.06%
2022/12/14	0	0.00	1	15.10	15.10	-1	18,180	-0.01%
2022/12/13	0	0.00	3	14.95	14.95	-3	18,267	-0.02%
2022/12/12	7.4	14.85	1	14.90	14.90	6.4	18,118	0.04%
2022/12/09	0.2	14.95	61	15.00	15.05	-60.8	18,529	-0.33%
2022/12/08	2.3	14.90	0.2	14.90	14.80	2.1	18,594	0.01%
2022/12/07	0	0.00	5	15.05	15.10	-5	18,646	-0.03%
2022/12/06	2	14.78	1	14.80	14.65	1	18,482	0.01%
2022/12/05	2.2	14.90	0	0.00	14.85	2.2	18,487	0.01%
2022/12/02	0.8	14.99	0	0.00	14.90	0.8	18,794	0.00%
2022/12/01	0	0.00	3	15.12	15.10	-3	19,241	-0.02%
2022/11/30	0	0.00	9	15.12	15.15	-9	19,201	-0.05%
2022/11/29	0	0.00	1	15.00	15.00	-1	18,666	-0.01%
2022/11/28	4.1	14.63	1	14.75	14.65	3.1	18,704	0.02%
2022/11/25	1.1	14.76	18	14.75	14.85	-16.9	18,893	-0.09%
2022/11/24	0.8	14.70	0	0.00	14.80	0.8	19,300	0.00%
2022/11/23	2	14.68	2	14.70	14.70	0	19,416	0.00%
2022/11/22	0	0.00	0.1	14.55	14.60	-0.1	19,824	0.00%
2022/11/18	1.1	14.40	0	0.00	14.45	1.1	20,390	0.01%
2022/11/17	4.1	14.56	0	0.00	14.55	4.1	21,325	0.02%
2022/11/16	1	14.60	1	14.75	14.80	0	22,042	0.00%
2022/11/15	0.1	14.90	0	0.00	14.85	0.1	22,522	0.00%
2022/11/14	2	14.80	1.3	14.80	14.80	0.7	22,841	0.00%
2022/11/11	0.1	14.55	0	0.00	14.60	0.1	22,820	0.00%
2022/11/10	2	14.05	0	0.00	14.10	2	22,817	0.01%
2022/11/09	1.2	13.93	4.1	13.98	14.15	-2.9	23,053	-0.01%
2022/11/07	2.3	13.47	0	0.00	13.65	2.3	23,406	0.01%
2022/11/03	1	13.25	0	0.00	13.25	1	24,133	0.00%
2022/10/31	3	13.27	0	0.00	13.25	3	24,335	0.01%
2022/10/28	1.1	13.41	23	13.45	13.45	-21.9	24,113	-0.09%
2022/10/27	0.6	13.60	0.1	13.60	13.55	0.6	24,223	0.00%
2022/10/26	2	13.40	1.1	13.34	13.40	1	24,269	0.00%
2022/10/25	0	13.05	10	13.10	13.10	-10	24,242	-0.04%
2022/10/21	20	12.85	0	0.00	12.90	20	24,630	0.08%
2022/10/20	3.2	12.54	0	0.00	12.85	3.2	24,599	0.01%
2022/10/19	3.2	12.77	1	12.75	12.90	2.2	24,090	0.01%
2022/10/18	2.2	12.96	0	0.00	13.10	2.2	23,905	0.01%
2022/10/17	2	12.75	0	0.00	12.85	2	24,135	0.01%
2022/10/14	0.1	13.05	0	0.00	12.90	0.1	24,079	0.00%
2022/10/13	7	13.08	1	12.90	12.90	6	24,098	0.02%
2022/10/12	0	0.00	2	13.35	13.30	-2	23,841	-0.01%
2022/10/11	13.4	13.35	9	13.40	13.25	4.4	23,892	0.02%
2022/10/07	4.2	13.69	65	13.70	13.75	-60.8	23,849	-0.25%
2022/10/06	12	13.74	1	13.70	13.70	11	23,806	0.05%
2022/10/05	5.7	13.65	40	13.80	13.65	-34.3	24,050	-0.14%
2022/10/04	20.9	13.45	6	13.52	13.55	14.9	24,312	0.06%
2022/10/03	9.1	13.62	1	13.60	13.45	8.1	24,314	0.03%
2022/09/29	5	13.95	3	13.88	13.85	2	24,166	0.01%
2022/09/28	12.7	13.69	1	13.75	13.65	11.7	23,981	0.05%
2022/09/27	11.4	13.97	0	0.00	13.95	11.4	23,638	0.05%
2022/09/26	11.2	14.05	0	0.00	14.00	11.2	23,652	0.05%
2022/09/23	1	14.35	0.1	14.45	14.35	0.9	23,574	0.00%
2022/09/22	5.6	14.39	1.1	14.36	14.35	4.5	23,803	0.02%
2022/09/21	5.2	14.74	31	14.70	14.65	-25.8	23,808	-0.11%
2022/09/20	11.4	14.89	0	0.00	14.80	11.4	23,553	0.05%
2022/09/19	2	14.90	2	14.90	14.85	0	23,552	0.00%
2022/09/16	4.2	14.82	0	0.00	14.80	4.2	23,689	0.02%
2022/09/15	0.3	15.00	1	15.10	15.00	-0.7	23,446	0.00%
2022/09/14	6.1	14.90	0	0.00	14.85	6.1	23,465	0.03%
2022/09/13	0	0.00	1	15.20	15.10	-1	23,658	0.00%
2022/09/12	0.1	15.10	0	0.00	15.15	0.1	24,201	0.00%
2022/09/08	13.5	14.84	0.1	14.90	15.05	13.4	24,544	0.05%
2022/09/07	9.4	14.84	10	14.85	14.80	-0.6	24,478	0.00%
2022/09/06	12	15.19	0	0.00	15.20	12	24,249	0.05%
2022/09/05	5.2	15.05	2	15.00	15.05	3.2	24,503	0.01%
2022/09/02	16.1	14.98	0	0.00	14.90	16.1	24,728	0.07%
2022/09/01	21.2	15.02	20	15.05	15.00	1.2	24,701	0.00%
2022/08/31	25.1	15.25	0	0.00	15.20	25.1	24,656	0.10%
2022/08/30	25	15.21	0	0.00	15.20	25	24,212	0.10%
2022/08/29	4.6	15.25	28	15.25	15.20	-23.4	24,312	-0.10%
2022/08/26	31.1	15.61	0	0.00	15.60	31.1	24,693	0.13%
2022/08/25	3.2	15.75	0	0.00	15.70	3.2	24,386	0.01%
2022/08/24	66.4	15.90	5.1	15.75	15.65	61.2	24,262	0.25%
2022/08/23	31.5	17.37	2	17.40	17.35	29.5	23,854	0.12%
2022/08/22	15.4	17.39	8	17.50	17.45	7.4	23,319	0.03%
2022/08/19	27.5	17.43	3	17.45	17.50	24.5	22,893	0.11%
2022/08/18	23.1	17.50	0	0.00	17.45	23.1	22,545	0.10%
2022/08/17	1	17.55	22.1	17.50	17.45	-21.1	22,433	-0.09%
2022/08/16	0.2	17.31	2.1	17.25	17.30	-1.9	22,203	-0.01%
2022/08/15	3	17.05	1	17.00	17.10	2	22,193	0.01%
2022/08/12	14.2	16.84	5	16.90	16.85	9.2	22,125	0.04%
2022/08/11	3.1	16.86	4	16.96	16.90	-0.9	22,181	0.00%
2022/08/10	11	16.45	20	16.38	16.45	-9	21,960	-0.04%
2022/08/09	5	15.91	20.1	15.80	15.90	-15.1	21,795	-0.07%
2022/08/08	9	15.88	5	15.85	15.90	4	21,931	0.02%
2022/08/05	12	15.83	5.2	15.80	15.80	6.8	22,464	0.03%
2022/08/04	2.5	15.56	0	0.00	15.60	2.5	23,163	0.01%
2022/08/02	7.1	15.64	0	0.00	15.75	7.1	23,968	0.03%
2022/08/01	13	15.70	1	15.80	15.80	12	24,602	0.05%
2022/07/29	14	15.67	0	0.00	15.70	14	25,403	0.06%
2022/07/28	4	15.63	0	0.00	15.70	4	26,493	0.02%
2022/07/27	24	15.54	0	0.00	15.55	24	26,527	0.09%
2022/07/26	0	0.00	0.2	15.55	15.55	-0.2	26,731	0.00%
2022/07/25	22.1	15.59	0.1	15.60	15.60	22	26,854	0.08%
2022/07/22	1.7	15.46	0	0.00	15.60	1.7	27,073	0.01%
2022/07/21	0.1	15.30	30	15.10	15.35	-29.9	27,178	-0.11%
2022/07/20	20.5	15.29	1	15.35	15.15	19.5	27,406	0.07%
2022/07/19	0.2	15.25	0.3	15.25	15.20	-0.1	27,731	0.00%
2022/07/18	20	15.15	14	15.20	15.20	6	28,028	0.02%
2022/07/15	13	14.98	5	15.05	14.90	8	28,254	0.03%
2022/07/14	9	15.34	20	15.15	15.30	-11	28,332	-0.04%
2022/07/13	22.3	15.30	7	15.28	15.30	15.3	28,635	0.05%
2022/07/12	12.2	15.01	0	0.00	14.85	12.2	28,848	0.04%
2022/07/11	4.5	15.55	20	15.71	15.50	-15.5	28,663	-0.05%
2022/07/08	8	15.86	0	0.00	15.90	8	28,870	0.03%
2022/07/07	24	15.88	0	0.00	15.70	24	29,048	0.08%
2022/07/06	5.3	15.80	0	0.00	15.75	5.3	29,193	0.02%
2022/07/05	1	16.00	2	16.10	16.10	-1	29,615	0.00%
2022/07/04	26.8	16.00	4	16.10	16.05	22.8	29,922	0.08%
2022/07/01	0.1	16.05	0	0.00	16.00	0.1	30,445	0.00%
2022/06/30	12.4	16.43	18.1	16.49	16.30	-5.7	30,994	-0.02%
2022/06/29	4	16.61	0	0.00	16.70	4	31,165	0.01%
2022/06/28	2	16.90	0	0.00	16.90	2	31,677	0.01%
2022/06/24	10	17.00	0	0.00	16.95	10	31,837	0.03%
2022/06/23	4	16.85	5	16.75	16.90	-1	31,775	0.00%
2022/06/22	1.3	16.92	0	0.00	16.85	1.3	31,985	0.00%
2022/06/21	0	0.00	11	17.14	17.10	-11	32,130	-0.03%
2022/06/20	12.1	16.86	14	17.11	16.70	-1.9	32,505	-0.01%
2022/06/17	13.1	16.62	0	0.00	16.60	13.1	32,243	0.04%
2022/06/16	11.3	16.93	1	17.15	16.90	10.3	31,909	0.03%
2022/06/14	5	16.85	41	16.85	16.90	-36	32,268	-0.11%
2022/06/13	8.4	16.78	0	0.00	16.85	8.4	32,212	0.03%
2022/06/09	6.1	17.36	0	0.00	17.35	6.1	32,004	0.02%
2022/06/08	1	17.60	3	17.60	17.60	-2	31,912	-0.01%
2022/06/07	21	17.72	0	0.00	17.70	21	32,378	0.06%
2022/06/06	22	17.73	1	18.20	18.00	21	32,415	0.06%
2022/06/02	20	17.53	0	0.00	17.50	20	32,654	0.06%
2022/06/01	21	17.66	0	0.00	17.55	21	33,482	0.06%
2022/05/31	10	17.68	0	17.75	17.95	10	33,658	0.03%
2022/05/30	5	17.70	7	17.54	17.70	-2	33,382	-0.01%
2022/05/27	5	17.25	4.2	17.30	17.25	0.8	33,334	0.00%
2022/05/26	4	16.90	0	0.00	16.95	4	33,548	0.01%
2022/05/25	5	16.86	4.3	17.04	17.00	0.7	34,266	0.00%
2022/05/24	0	0.00	14.2	17.16	17.00	-14.2	34,984	-0.04%
2022/05/23	9	17.06	10.9	17.14	17.05	-1.9	35,215	-0.01%
2022/05/20	1	17.15	0	0.00	17.05	1	35,541	0.00%
2022/05/19	2.5	16.81	0	0.00	16.80	2.5	35,645	0.01%
2022/05/18	3	17.03	0.5	17.15	17.25	2.5	35,469	0.01%
2022/05/17	3	16.78	0	0.00	16.85	3	35,397	0.01%
2022/05/16	4.4	16.66	0	0.00	16.80	4.4	35,438	0.01%
2022/05/13	2	16.43	43	16.63	16.70	-41	35,469	-0.12%
2022/05/12	34.5	16.88	0	0.00	16.70	34.5	35,265	0.10%
2022/05/11	13	17.34	0	0.00	17.35	13	34,614	0.04%
2022/05/10	28.1	17.55	3	17.40	17.50	25.1	34,449	0.07%
2022/05/09	31.7	18.01	0	0.00	17.85	31.7	34,032	0.09%
2022/05/06	32.2	18.33	0	0.00	18.40	32.2	33,606	0.10%
2022/05/05	22	18.84	2	19.08	18.90	20	33,232	0.06%
2022/05/04	0	0.00	4	19.29	19.40	-4	32,016	-0.01%
2022/04/29	0	0.00	6	19.38	19.40	-6	32,498	-0.02%
2022/04/28	0	19.05	0	0.00	19.15	0	32,851	0.00%
2022/04/27	24.9	19.13	3	19.18	19.10	21.9	32,897	0.07%
2022/04/26	1	19.25	1	19.50	19.35	0	32,939	0.00%
2022/04/25	5	18.98	0	0.00	19.15	5	33,000	0.02%
2022/04/22	7	19.29	0	0.00	19.35	7	33,222	0.02%
2022/04/21	2.2	19.33	0	0.00	19.30	2.2	34,166	0.01%
2022/04/20	1	19.35	1	19.30	19.60	0	35,608	0.00%
2022/04/19	12	19.46	0	0.00	19.40	12	35,711	0.03%
2022/04/18	7.3	19.65	3	19.58	19.55	4.3	36,045	0.01%
2022/04/15	5.2	20.01	0	0.00	20.00	5.2	35,692	0.01%
2022/04/14	6.5	20.25	5	20.15	20.15	1.5	35,789	0.00%
2022/04/13	8	20.55	2	20.60	20.55	6	35,586	0.02%
2022/04/12	16	20.65	0	0.00	20.60	16	35,447	0.05%
2022/04/11	2.5	20.78	0.1	20.80	20.70	2.4	35,138	0.01%
2022/04/08	4	20.60	1.1	20.77	20.95	2.9	34,541	0.01%
2022/04/07	19	20.86	2	20.98	20.70	17	34,289	0.05%
2022/04/06	4	21.04	0.3	21.05	21.10	3.7	33,694	0.01%
2022/04/01	0	0.00	20	20.49	20.60	-20	33,019	-0.06%
2022/03/31	0	20.40	114	20.60	20.50	-114	32,491	-0.35%	大賣/鉅額交易
2022/03/30	0.1	20.15	6.4	20.24	20.15	-6.3	31,703	-0.02%
2022/03/29	0.7	19.95	2	20.00	19.95	-1.3	31,327	0.00%
2022/03/28	1	19.70	10	19.90	19.95	-9	31,270	-0.03%
2022/03/25	14.2	19.87	10	19.85	19.85	4.2	31,246	0.01%
2022/03/24	15	20.12	6.3	20.10	20.15	8.7	30,875	0.03%
2022/03/23	21	20.05	23	20.17	20.25	-2	30,712	-0.01%
2022/03/22	0	0.00	0.1	19.79	19.80	-0.1	30,062	0.00%
2022/03/21	5	19.60	0	0.00	19.65	5	29,799	0.02%
2022/03/18	41.1	19.55	8	19.70	19.60	33.1	29,812	0.11%
2022/03/17	2	19.48	5	19.48	19.45	-3	29,442	-0.01%
2022/03/16	2	19.03	1	19.20	19.20	1	29,204	0.00%
2022/03/15	8	18.89	2	19.00	19.00	6	29,031	0.02%
2022/03/14	1.2	18.85	0.2	18.95	18.85	1	28,994	0.00%
2022/03/11	0	0.00	2	19.03	18.90	-2	29,061	-0.01%
2022/03/10	3	18.87	24	19.02	18.95	-21	29,074	-0.07%
2022/03/09	1.1	18.30	0	0.00	18.30	1.1	28,602	0.00%
2022/03/08	28.3	18.30	6.3	18.36	18.25	22	28,406	0.08%
2022/03/07	15.3	18.82	1	18.70	18.90	14.3	27,652	0.05%
2022/03/04	8.7	19.31	2	19.35	19.35	6.7	27,929	0.02%
2022/03/03	1	19.50	7	19.65	19.60	-6	27,931	-0.02%
2022/03/02	11.5	19.50	0.1	19.55	19.60	11.4	28,069	0.04%
2022/03/01	6.1	19.55	5	19.70	19.60	1.1	27,944	0.00%
2022/02/25	3.2	19.35	2	19.50	19.50	1.2	27,627	0.00%
2022/02/24	37.8	19.51	1	19.50	19.50	36.8	26,939	0.14%
2022/02/23	3.1	19.77	0	0.00	19.85	3.1	26,279	0.01%
2022/02/22	39.5	19.77	0	0.00	19.85	39.5	26,396	0.15%
2022/02/21	22.2	20.00	7	20.02	20.05	15.2	26,106	0.06%
2022/02/18	12.4	20.11	3	20.13	20.10	9.4	26,459	0.04%
2022/02/17	7.2	20.18	40	20.20	20.20	-32.8	26,477	-0.12%
2022/02/16	11	20.15	4	20.25	20.20	7	26,411	0.03%
2022/02/15	14.5	20.17	0	0.00	20.10	14.5	26,274	0.06%
2022/02/14	4.1	20.09	5	20.05	20.30	-0.9	26,109	0.00%
2022/02/11	3.1	20.34	0.4	20.55	20.55	2.7	25,751	0.01%
2022/02/10	0.2	20.50	1	20.40	20.50	-0.8	25,596	0.00%
2022/02/09	4.4	20.35	6	20.49	20.45	-1.6	25,426	-0.01%
2022/02/08	3.3	20.21	2.1	20.35	20.30	1.2	25,225	0.00%
2022/02/07	32.1	19.98	2	19.65	20.10	30.1	24,881	0.12%
2022/01/26	11.1	19.74	3	19.70	19.65	8.1	24,408	0.03%
2022/01/25	14.5	19.58	0	0.00	19.70	14.5	24,197	0.06%
2022/01/24	7	19.69	6	20.00	20.00	1	23,764	0.00%
2022/01/21	10	20.09	0.1	20.05	20.15	9.9	23,554	0.04%
2022/01/20	16.1	20.27	10	20.40	20.45	6.1	23,006	0.03%
2022/01/19	4	20.60	20	20.58	20.55	-16	22,785	-0.07%
2022/01/18	5.2	20.60	10	20.50	20.70	-4.8	22,400	-0.02%
2022/01/17	31.1	20.57	14	20.27	20.50	17.1	22,119	0.08%
2022/01/14	13.2	20.39	8	20.52	20.55	5.2	21,478	0.02%
2022/01/13	45.2	20.10	20.1	20.28	20.50	25	20,292	0.12%
2022/01/12	6.1	19.45	40.8	19.54	19.50	-34.7	18,544	-0.19%
2022/01/11	1	19.05	4	19.33	19.40	-3	18,368	-0.02%
2022/01/10	2	19.00	0	0.00	19.05	2	18,410	0.01%
2022/01/07	0.2	18.95	18.2	18.94	18.95	-18	18,617	-0.10%
2022/01/05	3.7	18.75	2	18.75	18.75	1.7	18,254	0.01%
2022/01/04	3	18.75	0	0.00	18.80	3	18,561	0.02%
2022/01/03	1.1	18.86	0	0.00	18.85	1.1	18,623	0.01%
2021/12/30	0.1	18.95	0	0.00	18.95	0.1	18,824	0.00%
2021/12/29	0	0.00	3	18.95	18.95	-3	18,923	-0.02%
2021/12/28	0.1	18.90	0	0.00	18.90	0.1	19,040	0.00%
2021/12/27	0	0.00	22	18.76	18.75	-22	19,132	-0.12%
2021/12/21	1	18.60	0	0.00	18.60	1	20,124	0.00%
2021/12/20	8	18.55	6	18.55	18.55	2	20,255	0.01%
2021/12/17	7	18.70	0	0.00	18.75	7	20,299	0.03%
2021/12/16	0.1	18.70	23	18.60	18.65	-22.9	20,334	-0.11%
2021/12/15	1	18.60	0.1	18.70	18.65	0.9	20,917	0.00%
2021/12/14	8	18.60	0	0.00	18.75	8	21,365	0.04%
2021/12/13	0	0.00	1	18.85	18.90	-1	21,367	0.00%
2021/12/10	1.1	18.94	1	18.95	18.95	0.1	21,476	0.00%
2021/12/09	0	0.00	1	19.00	19.00	-1	21,678	0.00%
2021/12/08	0.9	18.85	10	18.85	18.85	-9.1	22,132	-0.04%
2021/12/07	0	0.00	2	18.70	18.90	-2	22,262	-0.01%
2021/12/06	0	0.00	3	18.70	18.70	-3	22,391	-0.01%
2021/12/02	0.2	16.80	0	0.00	18.60	0.2	24,218	0.00%
2021/12/01	20	18.30	0.1	18.45	18.65	19.9	25,549	0.08%
2021/11/29	10	18.08	0	0.00	18.20	10	26,102	0.04%
2021/11/26	16.1	18.32	0	0.00	18.35	16.1	26,820	0.06%
2021/11/25	0	0.00	1.3	18.69	18.70	-1.3	27,887	0.00%
2021/11/24	0.2	18.65	2.9	18.62	18.60	-2.7	29,311	-0.01%
2021/11/23	5	18.55	0	0.00	18.60	5	30,266	0.02%
2021/11/22	3	18.70	5	18.67	18.70	-2	30,460	-0.01%
2021/11/19	11	18.93	10.6	18.91	18.95	0.4	30,665	0.00%
2021/11/18	160	19.25	10.1	19.15	19.30	149.9	31,135	0.48%	大買/鉅額交易
2021/11/17	30.9	19.26	15.1	19.23	19.25	15.8	31,066	0.05%
2021/11/16	0	0.00	11.6	18.69	18.70	-11.6	30,550	-0.04%
2021/11/15	4.3	18.63	1	18.55	18.55	3.3	30,557	0.01%
2021/11/12	1	18.45	0.1	18.45	18.45	0.9	30,520	0.00%
2021/11/11	2.4	18.45	9.1	18.39	18.45	-6.6	30,627	-0.02%
2021/11/10	0	0.00	1.6	18.28	18.30	-1.6	30,857	-0.01%
2021/11/09	4	18.16	2	18.25	18.30	2	30,977	0.01%
2021/11/08	1	18.20	1	18.20	18.20	0	31,001	0.00%
2021/11/05	2.1	18.15	0	0.00	18.25	2.1	31,251	0.01%
2021/11/04	0	0.00	3.7	18.20	18.20	-3.7	31,335	-0.01%
2021/11/03	0	0.00	6	18.15	18.15	-6	31,384	-0.02%
2021/11/02	0.8	18.21	4	18.15	18.15	-3.2	31,462	-0.01%
2021/11/01	2.3	18.23	2	18.15	18.25	0.3	31,597	0.00%
2021/10/28	0.8	18.45	4	18.40	18.45	-3.2	31,507	-0.01%
2021/10/27	6	18.43	0	0.00	18.40	6	31,612	0.02%
2021/10/26	5.1	18.60	0	0.00	18.55	5.1	31,619	0.02%
2021/10/25	1	18.55	22.7	18.41	18.60	-21.7	31,803	-0.07%
2021/10/22	0.6	18.50	5	18.50	18.50	-4.4	32,298	-0.01%
2021/10/21	11	18.55	2	18.50	18.50	9	33,071	0.03%
2021/10/20	0.3	18.50	0	0.00	18.50	0.3	33,634	0.00%
2021/10/19	3	18.60	0.2	18.60	18.60	2.8	34,067	0.01%
2021/10/18	0	18.45	1.1	18.63	18.65	-1.1	34,173	0.00%
2021/10/15	0	0.00	38.6	18.20	18.20	-38.6	33,764	-0.11%
2021/10/13	1	17.85	13	17.95	17.95	-12	34,310	-0.03%
2021/10/12	0.3	17.95	0.1	18.05	18.00	0.2	34,716	0.00%
2021/10/07	0	0.00	60.4	18.00	18.00	-60.4	34,696	-0.17%
2021/10/06	3	17.80	4.3	17.85	17.85	-1.3	34,890	0.00%
2021/10/05	0	0.00	30	17.90	17.85	-30	35,446	-0.08%
2021/10/04	3	17.70	5	17.74	17.80	-2	35,833	-0.01%
2021/10/01	19.4	17.84	1	17.85	17.75	18.4	35,967	0.05%
2021/09/30	1	17.90	0.1	18.00	18.10	0.9	35,851	0.00%
2021/09/29	2	17.90	8	17.90	18.00	-6	36,079	-0.02%
2021/09/28	3	17.95	0.4	18.00	18.05	2.6	36,072	0.01%
2021/09/27	0	0.00	0.1	18.05	18.00	-0.1	36,178	0.00%
2021/09/23	20	17.95	6	18.00	18.05	14	36,116	0.04%
2021/09/22	6.6	17.90	10	17.80	17.90	-3.5	36,082	-0.01%
2021/09/17	13	18.22	2	18.30	18.20	11	35,621	0.03%
2021/09/16	2	18.35	2	18.40	18.40	0	35,283	0.00%
2021/09/15	1.4	18.38	0.2	18.50	18.35	1.2	35,155	0.00%
2021/09/14	11.1	18.65	5.2	18.50	18.55	5.9	35,162	0.02%
2021/09/13	1.1	18.69	8	18.60	18.55	-6.9	35,042	-0.02%
2021/09/10	0	0.00	2	18.20	18.25	-2	34,858	-0.01%
2021/09/09	2.5	17.76	0	0.00	17.95	2.5	35,149	0.01%
2021/09/08	14	17.91	2	17.85	17.85	12	34,927	0.03%
2021/09/07	39.1	18.21	132	18.16	18.10	-93	34,344	-0.27%	大賣/
2021/09/06	45.4	19.38	44.7	19.32	19.35	0.7	33,144	0.00%
2021/09/03	7	19.04	1	18.95	19.05	6	31,674	0.02%
2021/09/02	37.2	18.93	2.5	18.99	18.85	34.7	30,881	0.11%
2021/09/01	17	19.42	5.2	19.38	19.25	11.8	30,020	0.04%
2021/08/31	45.3	19.26	13.1	19.17	19.35	32.2	29,352	0.11%
2021/08/30	70.1	19.32	83.9	18.86	19.60	-13.8	28,246	-0.05%
2021/08/27	60	18.18	22	18.20	18.40	38	26,901	0.14%
2021/08/26	13	17.68	31.6	17.66	17.85	-18.6	26,238	-0.07%
2021/08/25	107.5	17.72	1	17.80	17.80	106.5	26,734	0.40%	大買/鉅額交易
2021/08/24	24	17.64	9	17.53	17.70	15	26,372	0.06%
2021/08/23	3	17.12	1	17.05	17.10	2	25,647	0.01%
2021/08/20	0	0.00	3	16.95	16.90	-3	25,614	-0.01%
2021/08/19	0.1	16.85	1.5	16.85	16.90	-1.4	25,986	-0.01%
2021/08/18	2.3	16.96	14.8	16.87	17.00	-12.6	25,898	-0.05%
2021/08/17	0	16.90	0.1	16.90	16.90	-0.1	25,913	0.00%
2021/08/16	2.1	16.78	5	16.75	16.80	-2.9	25,877	-0.01%
2021/08/13	0.1	17.00	0	0.00	16.95	0.1	25,848	0.00%
2021/08/12	0.6	17.11	8	17.13	17.10	-7.4	25,990	-0.03%
2021/08/11	2.1	17.10	15	17.17	17.10	-12.9	26,137	-0.05%
2021/08/09	0	0.00	0.1	17.10	17.05	-0.1	26,921	0.00%
2021/08/06	12	17.13	0.1	17.05	17.10	12	27,264	0.04%
2021/08/05	1	17.00	0	0.00	17.05	1	27,820	0.00%
2021/08/04	3.1	16.95	0.1	17.00	17.00	3.1	29,250	0.01%
2021/08/03	0.3	16.95	12	16.95	17.00	-11.7	29,885	-0.04%
2021/08/02	1	16.95	0	0.00	17.00	1	30,565	0.00%
2021/07/30	1.3	17.00	1	17.00	16.95	0.3	30,743	0.00%
2021/07/28	3	16.75	8.1	16.71	16.85	-5.1	31,290	-0.02%
2021/07/27	16.5	16.85	21.1	16.76	16.75	-4.5	31,684	-0.01%
2021/07/26	4.3	17.30	6.3	17.32	17.20	-2	32,480	-0.01%
2021/07/23	3.5	17.09	9.1	17.12	17.15	-5.6	31,973	-0.02%
2021/07/22	0	0.00	4.1	16.82	16.90	-4.1	31,577	-0.01%
2021/07/21	2	16.65	14	16.69	16.70	-12	31,440	-0.04%
2021/07/20	0.9	16.55	3	16.65	16.50	-2.1	31,511	-0.01%
2021/07/19	17.1	16.67	3.2	16.75	16.80	13.9	31,215	0.04%
2021/07/16	0	0.00	3	16.48	16.60	-3	31,062	-0.01%
2021/07/15	12	16.22	0	0.00	16.25	12	30,758	0.04%
2021/07/14	0	0.00	11.2	16.40	16.30	-11.2	30,726	-0.04%
2021/07/13	1	16.25	2	16.33	16.35	-1	31,238	0.00%
2021/07/12	10	16.37	67.4	16.48	16.20	-57.4	31,063	-0.18%
2021/07/09	2	16.10	11	16.09	16.10	-9	30,499	-0.03%
2021/07/08	1	15.85	15.2	15.92	15.90	-14.2	30,047	-0.05%
2021/07/07	4	15.68	17	15.73	15.75	-13	29,850	-0.04%
2021/07/06	4	15.64	45.2	15.61	15.75	-41.2	29,706	-0.14%
2021/07/05	1	15.35	15	15.40	15.45	-14	29,426	-0.05%
2021/07/02	0	0.00	5	15.30	15.30	-5	29,259	-0.02%
2021/07/01	0	0.00	1.1	15.30	15.25	-1.1	29,105	0.00%
2021/06/30	4.1	15.24	5.3	15.24	15.25	-1.2	29,054	0.00%
2021/06/29	5.5	15.15	25.1	15.15	15.15	-19.6	28,937	-0.07%
2021/06/28	4	15.24	13.1	15.20	15.20	-9.1	28,984	-0.03%
2021/06/25	23	15.10	2	15.13	15.15	21	28,918	0.07%
2021/06/24	0	0.00	3.4	15.06	15.05	-3.4	28,900	-0.01%
2021/06/23	0	0.00	12	15.00	15.05	-12	28,948	-0.04%
2021/06/22	2	14.80	0	0.00	14.90	2	28,784	0.01%
2021/06/21	3	14.80	5	14.79	14.80	-2	28,549	-0.01%
2021/06/18	111	14.92	0	0.00	14.90	111	28,221	0.39%	大買/鉅額交易
2021/06/17	0	0.00	37	15.01	15.05	-37	27,741	-0.13%
2021/06/16	10	15.05	2	15.08	15.15	8	27,915	0.03%
2021/06/15	3	15.05	11	15.10	15.10	-8	27,789	-0.03%
2021/06/11	21	15.15	1.9	15.12	15.15	19.1	27,730	0.07%
2021/06/09	17	15.15	0	0.00	15.15	17	27,663	0.06%
2021/06/08	0	0.00	4	15.28	15.30	-4	27,409	-0.01%
2021/06/07	9	15.06	1	15.00	15.20	8	27,247	0.03%
2021/06/04	5	15.16	6	15.21	15.25	-1	26,961	0.00%
2021/06/03	4	15.20	43	15.21	15.25	-39	27,056	-0.14%
2021/06/02	5	15.14	327	15.15	15.15	-322	26,789	-1.20%	大賣/鉅額交易
2021/06/01	1	14.85	6	14.85	14.85	-5	26,001	-0.02%
2021/05/31	0	0.00	20	14.77	14.80	-20	26,079	-0.08%
2021/05/28	0	0.00	1.1	14.64	14.70	-1.1	26,043	0.00%
2021/05/27	11	14.50	3	14.55	14.50	8	25,968	0.03%
2021/05/26	20	14.65	2	14.75	14.70	18	25,799	0.07%
2021/05/25	1	14.65	16	14.66	14.65	-15	25,896	-0.06%
2021/05/24	3	14.55	26	14.53	14.55	-23	25,821	-0.09%
2021/05/21	5	14.65	6	14.57	14.60	-1	25,834	0.00%
2021/05/20	10	14.35	4	14.34	14.35	6	25,554	0.02%
2021/05/19	15	14.20	1	14.20	14.25	14	25,374	0.06%
2021/05/18	23	14.05	8	14.19	14.25	15	25,257	0.06%
2021/05/17	35	13.85	50	13.80	13.80	-15	25,187	-0.06%
2021/05/14	64	14.21	0	0.00	14.20	64	24,408	0.26%
2021/05/13	14	14.22	17	14.09	14.05	-3	24,008	-0.01%
2021/05/12	30	14.33	48.7	14.43	14.30	-18.7	23,669	-0.08%
2021/05/11	13	14.99	18	15.00	14.90	-5	22,174	-0.02%
2021/05/10	4.3	14.96	15	15.11	15.20	-10.7	21,581	-0.05%
2021/05/07	21	14.85	44	14.90	14.90	-23	21,096	-0.11%
2021/05/06	11	14.70	38	14.76	14.80	-27	20,863	-0.13%
2021/05/05	44	14.55	1.2	14.64	14.55	42.8	20,432	0.21%
2021/05/04	31	14.41	24.7	14.64	14.45	6.3	19,962	0.03%
2021/05/03	66.1	14.81	114.7	14.96	14.65	-48.6	19,054	-0.25%	大賣/
2021/04/28	0	0.00	116	14.15	14.15	-116	17,532	-0.66%	大賣/鉅額交易
2021/04/27	0	0.00	2.6	14.04	14.10	-2.6	17,796	-0.01%
2021/04/26	21	13.95	24.3	14.03	14.10	-3.3	17,606	-0.02%
2021/04/23	2	13.88	0.7	13.90	13.95	1.3	17,333	0.01%
2021/04/22	5	13.94	0	13.90	13.95	5	17,267	0.03%
2021/04/20	2	13.93	2	14.10	14.05	0	16,879	0.00%
2021/04/19	11	13.86	66.3	13.95	14.05	-55.3	16,737	-0.33%
2021/04/16	0	0.00	1	13.55	13.70	-1	16,123	-0.01%
2021/04/15	16	13.52	15.5	13.54	13.55	0.5	16,064	0.00%
2021/04/14	3	13.45	14	13.45	13.50	-11	15,922	-0.07%
2021/04/13	0	0.00	37	13.45	13.40	-37	15,840	-0.23%
2021/04/12	1	13.30	0.3	13.35	13.40	0.7	15,701	0.00%
2021/04/09	7	13.30	0	0.00	13.30	7	15,537	0.05%
2021/04/08	1	13.30	3	13.30	13.30	-2	15,456	-0.01%
2021/04/07	1	13.30	4	13.35	13.40	-3	15,631	-0.02%
2021/04/06	12	13.34	1.4	13.31	13.30	10.6	15,558	0.07%
2021/04/01	1	13.35	8.1	13.37	13.40	-7.1	15,476	-0.05%
2021/03/31	1	13.40	4	13.40	13.40	-3	15,360	-0.02%
2021/03/30	0	0.00	25	13.40	13.45	-25	15,108	-0.17%
2021/03/29	12	13.35	1	13.40	13.40	11	14,953	0.07%
2021/03/26	1	13.30	8	13.35	13.30	-7	14,774	-0.05%
2021/03/25	32	13.20	2	13.30	13.30	30	14,698	0.20%
2021/03/24	7	13.19	0	0.00	13.20	7	14,722	0.05%
2021/03/23	8	13.16	0	0.00	13.20	8	14,748	0.05%
2021/03/22	2	13.10	0	0.00	13.20	2	14,775	0.01%
2021/03/19	10	13.12	0	0.00	13.10	10	14,780	0.07%
2021/03/18	3	13.22	0	0.00	13.20	3	14,451	0.02%
2021/03/17	4	13.20	0.1	13.20	13.20	3.9	14,523	0.03%
2021/03/16	0	0.00	4	13.30	13.30	-4	14,526	-0.03%
2021/03/15	0	0.00	2.1	13.28	13.30	-2.1	14,569	-0.01%
2021/03/12	0	0.00	1	13.30	13.25	-1	14,765	-0.01%
2021/03/11	1	13.30	19	13.26	13.30	-18	14,942	-0.12%
2021/03/10	1	13.20	6	13.26	13.20	-5	14,777	-0.03%
2021/03/09	0	0.00	13	13.19	13.20	-13	14,648	-0.09%
2021/03/08	3.4	13.01	6	13.10	13.00	-2.6	14,464	-0.02%
2021/03/05	10.1	12.98	3	13.00	13.05	7.1	14,321	0.05%
2021/03/04	0	0.00	12	13.01	13.00	-12	14,957	-0.08%
2021/03/03	0	0.00	6	13.10	13.10	-6	14,898	-0.04%
2021/03/02	4	13.00	1	13.10	12.95	3	14,725	0.02%
2021/02/26	8	13.03	10	13.15	12.95	-2	14,593	-0.01%
2021/02/25	2	13.20	5.1	13.20	13.25	-3.1	14,193	-0.02%
2021/02/24	10	13.10	15	13.03	13.10	-5	14,062	-0.04%
2021/02/23	2	13.00	2	13.03	13.05	0	14,005	0.00%
2021/02/22	0.8	12.90	11	12.90	12.90	-10.2	13,870	-0.07%
2021/02/19	1	12.80	0	0.00	12.90	1	13,883	0.01%
2021/02/18	10	12.90	0	0.00	12.90	10	13,828	0.07%
2021/02/17	0	0.00	8	12.86	12.90	-8	13,856	-0.06%
2021/02/05	0	0.00	1.3	12.69	12.70	-1.3	13,528	-0.01%
2021/02/04	3	12.57	0	0.00	12.55	3	13,555	0.02%
2021/02/03	18	12.54	0	0.00	12.55	18	13,800	0.13%
2021/02/02	12	12.66	1	12.80	12.60	11	13,598	0.08%
2021/02/01	0	0.00	62.5	12.58	12.70	-62.5	13,482	-0.46%
2021/01/29	24.5	12.56	0	0.00	12.50	24.5	13,397	0.18%
2021/01/28	15	12.67	20	12.65	12.65	-5	13,059	-0.04%
2021/01/27	2	12.70	0	0.00	12.70	2	12,875	0.02%
2021/01/26	6	12.70	0	0.00	12.70	6	12,815	0.05%
2021/01/25	10	12.80	0	0.00	12.80	10	12,747	0.08%
2021/01/22	4	12.73	0	0.00	12.70	4	12,781	0.03%
2021/01/21	1.5	12.85	1	12.90	12.80	0.5	12,643	0.00%
2021/01/20	59.1	12.86	0	0.00	12.80	59.1	12,518	0.47%
2021/01/19	10	13.07	0	0.00	13.05	10	12,108	0.08%
2021/01/18	23	13.05	0	0.00	13.05	23	12,036	0.19%
2021/01/15	9.5	13.19	0	0.00	13.15	9.5	11,978	0.08%
2021/01/14	0	0.00	7.2	13.25	13.30	-7.2	11,951	-0.06%
2021/01/13	2	13.25	11	13.21	13.25	-9	11,906	-0.08%
2021/01/12	3	13.23	0	0.00	13.20	3	11,791	0.03%
2021/01/11	2	13.25	6	13.34	13.35	-4	11,693	-0.03%
2021/01/08	1	13.15	17.7	13.23	13.30	-16.7	11,528	-0.15%
2021/01/07	2	13.15	1.1	13.20	13.15	0.9	11,352	0.01%
2021/01/06	8	13.14	0	0.00	13.15	8	11,319	0.07%
2021/01/04	0	0.00	10	13.15	13.20	-10	11,161	-0.09%
2020/12/31	1	13.20	1	13.20	13.25	0	11,116	0.00%
2020/12/30	5	13.30	20	13.12	13.25	-15	11,043	-0.14%
2020/12/29	5	13.05	0	0.00	13.05	5	10,802	0.05%
2020/12/28	2	12.95	0	0.00	13.00	2	10,776	0.02%
2020/12/25	0	0.00	3.5	13.04	13.00	-3.5	10,796	-0.03%
2020/12/23	3	12.97	0	0.00	13.00	3	10,984	0.03%
2020/12/22	0	0.00	0	13.05	13.05	0	11,127	0.00%
2020/12/16	0	0.00	5.9	13.09	13.10	-5.9	11,507	-0.05%
2020/12/15	4	12.96	0	0.00	12.95	4	11,510	0.03%
2020/12/14	0	0.00	0.1	13.15	13.05	-0.1	11,463	0.00%
2020/12/11	5	13.08	2	13.15	13.15	3	11,613	0.03%
2020/12/10	6	12.94	1.5	12.93	12.95	4.5	11,487	0.04%
2020/12/09	15	12.90	0	0.00	12.95	15	11,395	0.13%
2020/12/08	3.1	13.01	4	12.96	12.95	-0.9	11,315	-0.01%
2020/12/07	14	13.18	20	13.15	13.20	-6	11,141	-0.05%
2020/12/04	2	13.25	31	13.30	13.25	-29	11,043	-0.26%
2020/12/03	1	13.20	1	13.30	13.25	0	11,002	0.00%
2020/12/02	2	13.23	5.1	13.24	13.30	-3.1	11,007	-0.03%
2020/12/01	0	0.00	6.2	13.25	13.30	-6.2	11,024	-0.06%
2020/11/30	0	0.00	7	13.38	13.35	-7	11,135	-0.06%
2020/11/27	0	0.00	3	13.37	13.35	-3	10,464	-0.03%
2020/11/26	0	0.00	1	13.30	13.35	-1	10,389	-0.01%
2020/11/23	6	13.30	9	13.31	13.35	-3	10,605	-0.03%
2020/11/19	0	0.00	5	13.30	13.30	-5	10,487	-0.05%
2020/11/17	0	0.00	3	13.30	13.30	-3	10,950	-0.03%
2020/11/16	0	0.00	7	13.29	13.30	-7	11,260	-0.06%
2020/11/13	0.2	13.15	0	0.00	13.20	0.2	11,200	0.00%
2020/11/12	23	13.18	0	0.00	13.20	23	11,255	0.20%
2020/11/11	0	0.00	12	13.35	13.35	-12	11,179	-0.11%
2020/11/10	0	0.00	17	13.15	13.20	-17	10,959	-0.16%
2020/11/09	0	0.00	13	13.05	13.05	-13	10,922	-0.12%
2020/11/06	0	0.00	49	12.95	13.00	-49	11,128	-0.44%
2020/11/05	0	0.00	13	12.91	12.95	-13	11,846	-0.11%
2020/11/04	0	0.00	1	12.90	12.85	-1	12,653	-0.01%
2020/11/03	8	12.80	1	12.85	12.90	7	13,229	0.05%
2020/11/02	0.1	12.65	9	12.60	12.70	-9	13,904	-0.06%
2020/10/30	1.4	12.61	1	12.60	12.60	0.4	14,527	0.00%
2020/10/29	3	12.70	0	0.00	12.65	3	14,705	0.02%
2020/10/28	3.7	12.80	0	0.00	12.85	3.7	14,760	0.02%
2020/10/26	0	0.00	1	12.90	12.85	-1	15,143	-0.01%
2020/10/23	0	0.00	1	12.80	12.80	-1	15,452	-0.01%
2020/10/21	2	12.75	0	0.00	12.70	2	15,885	0.01%
2020/10/20	2	12.85	0	0.00	12.80	2	15,935	0.01%
2020/10/19	0	0.00	1	12.90	12.90	-1	16,071	-0.01%
2020/10/16	1	12.80	0	0.00	12.75	1	16,156	0.01%
2020/10/15	4	12.80	0	0.00	12.85	4	16,231	0.02%
2020/10/14	2	12.83	0	0.00	12.80	2	16,205	0.01%
2020/10/12	0	0.00	1	13.00	13.00	-1	16,449	-0.01%
2020/10/08	0	0.00	7.9	12.95	12.95	-7.9	16,505	-0.05%
2020/10/07	4.5	12.91	0	0.00	12.85	4.5	16,512	0.03%
2020/10/05	0	0.00	1	12.90	12.85	-1	16,713	-0.01%
2020/09/28	0	0.00	1.3	12.72	12.75	-1.3	17,016	-0.01%
2020/09/25	5.5	12.51	1	12.65	12.50	4.5	17,314	0.03%
2020/09/24	9	12.51	1.5	12.53	12.40	7.5	17,335	0.04%
2020/09/23	5	12.85	0	0.00	12.75	5	17,165	0.03%
2020/09/22	3	12.90	0	0.00	12.85	3	17,100	0.02%
2020/09/21	5.5	13.05	0	0.00	12.95	5.5	17,166	0.03%
2020/09/17	3	13.00	0	0.00	13.05	3	17,237	0.02%
2020/09/16	0	0.00	5	13.15	13.15	-5	17,370	-0.03%
2020/09/15	1	13.05	2	13.10	13.10	-1	17,328	-0.01%
2020/09/14	10	13.10	0	0.00	13.10	10	17,764	0.06%
2020/09/11	1	13.05	0	0.00	13.10	1	18,017	0.01%
2020/09/10	2	12.95	0	0.00	13.05	2	18,090	0.01%
2020/09/08	0	0.00	1	13.00	13.00	-1	18,222	-0.01%
2020/09/07	2	13.05	1	13.05	13.05	1	18,512	0.01%
2020/09/04	12	12.95	0	0.00	13.00	12	18,794	0.06%
2020/09/03	0	0.00	6	13.05	13.05	-6	18,830	-0.03%
2020/09/02	3	13.07	0	0.00	13.05	3	18,841	0.02%
2020/09/01	1	13.10	0	0.00	13.15	1	19,018	0.01%
2020/08/31	6	13.17	1	13.30	13.25	5	19,164	0.03%
2020/08/28	9	13.13	0.1	13.20	13.15	8.9	19,252	0.05%
2020/08/27	4	13.15	0	0.00	13.20	4	19,584	0.02%
2020/08/26	2	13.15	0	0.00	13.25	2	19,801	0.01%
2020/08/25	0	0.00	1	13.30	13.25	-1	20,076	0.00%
2020/08/24	8	13.26	0	0.00	13.15	8	20,724	0.04%
2020/08/21	0	0.00	5	13.35	13.45	-5	20,731	-0.02%
2020/08/20	13	13.07	0	0.00	13.00	13	20,427	0.06%
2020/08/19	10	13.25	0	0.00	13.15	10	20,199	0.05%
2020/08/18	0	0.00	1	13.25	13.20	-1	20,173	0.00%
2020/08/17	2	13.10	6	13.15	13.20	-4	20,374	-0.02%
2020/08/14	3	13.10	0	0.00	13.15	3	20,490	0.01%
2020/08/13	5	13.15	0	0.00	13.20	5	20,576	0.02%
2020/08/12	1	13.25	7	13.25	13.25	-6	20,564	-0.03%
2020/08/11	22	13.09	13	13.10	13.10	9	20,388	0.04%
2020/08/10	6	13.89	18	13.86	13.85	-12	19,695	-0.06%
2020/08/07	10	13.85	0	0.00	13.85	10	19,168	0.05%
2020/08/06	2	13.88	9	13.88	13.90	-7	18,712	-0.04%
2020/08/05	10	13.60	8	13.64	13.65	2	18,234	0.01%
2020/08/04	10	13.40	8	13.47	13.45	2	17,857	0.01%
2020/08/03	3	13.35	3	13.35	13.35	0	17,635	0.00%
2020/07/31	2	13.35	0	0.00	13.35	2	17,674	0.01%
2020/07/30	2	13.40	0	0.00	13.45	2	17,523	0.01%
2020/07/28	1	13.25	0.2	13.30	13.25	0.8	17,790	0.00%
2020/07/27	10	13.40	0	0.00	13.35	10	17,993	0.06%
2020/07/24	2	13.48	0	0.00	13.45	2	17,994	0.01%
2020/07/23	0	0.00	0.1	13.55	13.55	-0.1	18,076	0.00%
2020/07/21	1	13.50	4	13.50	13.50	-3	18,151	-0.02%
2020/07/20	0	0.00	2	13.50	13.45	-2	18,233	-0.01%
2020/07/17	0	0.00	20	13.50	13.50	-20	18,280	-0.11%
2020/07/16	4	13.54	1.1	13.59	13.50	2.9	18,613	0.02%
2020/07/15	1	13.55	0	0.00	13.55	1	18,489	0.01%
2020/07/13	0	0.00	4	13.60	13.60	-4	18,961	-0.02%
2020/07/10	2	13.50	0	0.00	13.55	2	19,134	0.01%
2020/07/09	2	13.55	0	0.00	13.55	2	19,296	0.01%
2020/07/08	1	13.60	3	13.55	13.60	-2	19,481	-0.01%
2020/07/07	2	13.60	0	0.00	13.60	2	19,531	0.01%
2020/07/06	0	0.00	4	13.56	13.65	-4	19,441	-0.02%
2020/07/03	1	13.45	0	0.00	13.50	1	19,365	0.01%
2020/07/02	1	13.45	0	0.00	13.45	1	19,466	0.01%
2020/07/01	0	0.00	11	13.50	13.50	-11	19,807	-0.06%
2020/06/30	1	13.35	0	0.00	13.35	1	19,927	0.01%
2020/06/29	2	13.30	0	0.00	13.30	2	20,145	0.01%
2020/06/24	0	0.00	0.5	13.50	13.55	-0.5	20,258	0.00%
2020/06/23	0	0.00	1	13.50	13.50	-1	20,667	0.00%
2020/06/22	2	13.38	1	13.40	13.40	1	20,880	0.00%
2020/06/19	3	13.23	2	13.40	13.20	1	21,470	0.00%
2020/06/18	3	13.42	0	0.00	13.35	3	21,604	0.01%
2020/06/17	0	0.00	1	13.60	13.60	-1	21,816	0.00%
2020/06/16	0	0.00	7	13.39	13.50	-7	23,010	-0.03%
2020/06/15	3	13.13	1	13.30	13.20	2	24,374	0.01%
2020/06/12	23	13.08	1	13.25	13.20	22	25,158	0.09%
2020/06/11	6	13.49	0	0.00	13.40	6	25,695	0.02%
2020/06/10	0	0.00	4	13.60	13.70	-4	26,204	-0.02%
2020/06/08	13	13.50	1	13.60	13.60	12	27,772	0.04%
2020/06/05	9	13.46	0	0.00	13.40	9	27,939	0.03%
2020/06/04	3	13.47	7	13.49	13.55	-4	28,337	-0.01%
2020/06/03	0	0.00	6	13.57	13.60	-6	28,680	-0.02%
2020/06/02	0	0.00	36	13.33	13.30	-36	28,691	-0.13%
2020/06/01	0	0.00	31	13.14	13.20	-31	28,555	-0.11%
2020/05/29	1	12.60	7	12.90	13.00	-6	28,509	-0.02%
2020/05/28	6	12.70	1	12.75	12.70	5	28,082	0.02%
2020/05/27	5	12.65	0	0.00	12.65	5	28,443	0.02%
2020/05/26	0	0.00	2	12.65	12.70	-2	28,615	-0.01%
2020/05/25	4	12.45	45	12.50	12.50	-41	28,655	-0.14%
2020/05/22	33	12.53	74.1	12.50	12.50	-41.1	28,785	-0.14%
2020/05/21	2	12.60	3.1	12.62	12.65	-1.1	28,632	0.00%
2020/05/20	25	12.60	1.3	12.61	12.65	23.7	28,628	0.08%
2020/05/19	10	12.60	4	12.66	12.65	6	28,739	0.02%
2020/05/18	1	12.40	14	12.40	12.45	-13	28,885	-0.05%
2020/05/15	15	12.36	0	0.00	12.35	15	28,915	0.05%
2020/05/14	28	12.32	6	12.30	12.30	22	28,941	0.08%
2020/05/13	0	0.00	1	12.50	12.45	-1	28,667	0.00%
2020/05/12	15	12.50	0	0.00	12.45	15	28,707	0.05%
2020/05/11	5	12.62	29	12.59	12.60	-24	28,559	-0.08%
2020/05/08	25	12.35	5	12.41	12.35	20	28,440	0.07%
2020/05/07	14	12.28	1	12.35	12.30	13	28,517	0.05%
2020/05/06	2	12.25	25	12.30	12.25	-23	28,544	-0.08%
2020/05/05	3	12.30	1	12.40	12.30	2	28,519	0.01%
2020/05/04	30	12.25	21	12.10	12.25	9	28,524	0.03%
2020/04/30	3	12.70	16	12.71	12.75	-13	28,288	-0.05%
2020/04/29	0	0.00	5	12.25	12.35	-5	28,319	-0.02%
2020/04/28	3.7	12.06	1	12.10	12.05	2.7	28,403	0.01%
2020/04/27	7	11.96	2	11.98	12.00	5	29,104	0.02%
2020/04/24	2	11.70	0	0.00	11.70	2	29,249	0.01%
2020/04/23	2	11.78	0	0.00	11.80	2	29,311	0.01%
2020/04/22	14	11.57	0	0.00	11.85	14	29,305	0.05%
2020/04/21	18	11.81	5	11.75	11.75	13	29,380	0.04%
2020/04/20	3	12.17	0	0.00	12.20	3	29,082	0.01%
2020/04/17	0	0.00	2	12.43	12.25	-2	29,055	-0.01%
2020/04/16	11	12.15	0	0.00	12.25	11	28,844	0.04%
2020/04/15	23	12.31	2.1	12.35	12.40	20.9	28,574	0.07%
2020/04/14	19	12.12	6	12.20	12.20	13	28,344	0.05%
2020/04/13	1	11.95	5	12.00	12.00	-4	28,111	-0.01%
2020/04/10	2	12.05	5	12.14	12.25	-3	27,918	-0.01%
2020/04/09	5	11.87	0	0.00	11.95	5	27,818	0.02%
2020/04/08	20	11.78	2	11.85	11.80	18	27,779	0.06%
2020/04/07	8	11.70	0	0.00	11.70	8	27,564	0.03%
2020/04/06	13	11.53	11	11.75	11.70	2	27,415	0.01%
2020/04/01	1	11.60	0	0.00	11.60	1	27,004	0.00%
2020/03/31	29	11.90	22	11.69	11.70	7	26,772	0.03%
2020/03/30	13	11.65	6	11.63	11.80	7	26,379	0.03%
2020/03/27	3	11.70	1	11.90	11.85	2	26,118	0.01%
2020/03/26	11	11.50	0	0.00	11.60	11	25,688	0.04%
2020/03/25	61	11.78	7	11.69	11.70	54	25,584	0.21%
2020/03/24	34	10.97	44	11.09	11.05	-10	25,066	-0.04%
2020/03/23	27	10.50	1	10.55	10.50	26	24,761	0.11%
2020/03/20	27	10.74	5	10.76	10.85	22	24,406	0.09%
2020/03/19	11	10.31	3.8	10.35	10.30	7.2	23,266	0.03%
2020/03/18	9	11.63	31	11.69	11.40	-22	21,943	-0.10%
2020/03/17	25	11.98	1	12.15	11.95	24	21,157	0.11%
2020/03/16	78	12.86	2	12.85	12.55	76	20,307	0.37%
2020/03/13	35	12.74	47	12.55	13.15	-12	19,496	-0.06%
2020/03/12	29	13.54	3	13.65	13.50	26	18,503	0.14%
2020/03/11	2	13.93	10	14.00	13.90	-8	17,683	-0.05%
2020/03/10	10.2	13.90	30	13.70	13.95	-19.8	17,321	-0.11%
2020/03/09	7	13.89	0	0.00	13.85	7	16,788	0.04%
2020/03/06	2	14.05	0	0.00	14.05	2	16,194	0.01%
2020/03/05	0	0.00	1	14.20	14.20	-1	15,879	-0.01%
2020/03/04	2	14.08	0	0.00	14.20	2	15,929	0.01%
2020/03/03	1	14.15	28	14.18	14.20	-27	15,689	-0.17%
2020/03/02	18	14.00	0.1	14.10	14.00	17.9	15,503	0.12%
2020/02/27	17	14.24	0	0.00	14.20	17	15,577	0.11%
2020/02/26	3	14.28	0	0.00	14.35	3	15,332	0.02%
2020/02/25	8	14.34	0	0.00	14.35	8	15,157	0.05%
2020/02/24	2	14.50	0.7	14.50	14.45	1.3	15,048	0.01%
2020/02/20	0.1	14.65	4	14.74	14.65	-3.9	14,871	-0.03%
2020/02/19	12	14.60	25	14.65	14.65	-13	14,645	-0.09%
2020/02/18	1.6	14.53	1	14.55	14.50	0.6	14,435	0.00%
2020/02/17	30	14.45	20.2	14.45	14.50	9.8	14,373	0.07%
2020/02/14	2	14.45	6	14.50	14.45	-4	14,368	-0.03%
2020/02/13	0	0.00	29	14.50	14.45	-29	14,413	-0.20%
2020/02/12	6	14.45	1	14.45	14.40	5	14,488	0.03%
2020/02/11	0	0.00	3	14.45	14.40	-3	14,590	-0.02%
2020/02/10	12.4	14.30	1	14.20	14.35	11.4	14,840	0.08%
2020/02/07	4	14.30	20	14.35	14.30	-16	14,858	-0.11%
2020/02/06	0	0.00	14	14.44	14.45	-14	14,881	-0.09%
2020/02/05	10	14.30	8	14.36	14.35	2	14,931	0.01%
2020/02/04	5	14.25	8	14.33	14.35	-3	14,877	-0.02%
2020/02/03	5	13.96	10	13.85	14.15	-5	15,126	-0.03%
2020/01/31	15	14.16	1.1	14.30	14.15	13.9	14,723	0.09%
2020/01/30	47	14.26	149	14.19	14.10	-102	14,635	-0.70%	大賣/鉅額交易
2020/01/20	6	14.79	25	14.73	14.70	-19	13,737	-0.14%
2020/01/17	10	14.65	2.5	14.62	14.65	7.5	13,432	0.06%
2020/01/16	10	14.60	1	14.60	14.60	9	13,323	0.07%
2020/01/15	10	14.45	2	14.50	14.55	8	13,176	0.06%
2020/01/14	0	0.00	1	14.60	14.50	-1	13,076	-0.01%
2020/01/10	4	14.40	0	0.00	14.45	4	12,926	0.03%
2020/01/09	11	14.35	2	14.35	14.35	9	12,902	0.07%
2020/01/08	4	14.33	0	0.00	14.30	4	12,861	0.03%
2020/01/07	9	14.35	0	0.00	14.40	9	12,794	0.07%
2020/01/06	5	14.40	0	0.00	14.40	5	12,827	0.04%
2020/01/02	11	14.47	0	0.00	14.55	11	12,789	0.09%
2019/12/30	10	14.55	10	14.60	14.60	0	12,754	0.00%
2019/12/27	4	14.55	25	14.55	14.60	-21	12,724	-0.17%
2019/12/26	0	0.00	15	14.45	14.55	-15	12,786	-0.12%
2019/12/25	10	14.50	0	0.00	14.55	10	12,927	0.08%
2019/12/24	11	14.59	0	0.00	14.50	11	12,963	0.08%
2019/12/20	0	0.00	26	14.63	14.55	-26	13,018	-0.20%
2019/12/19	5	14.58	4	14.59	14.60	1	12,793	0.01%
2019/12/18	0	0.00	31	14.52	14.55	-31	12,683	-0.24%
2019/12/17	3	14.45	3	14.45	14.50	0	12,701	0.00%
2019/12/16	0	14.45	5	14.45	14.45	-5	12,699	-0.04%
2019/12/13	1	14.40	10	14.40	14.40	-9	12,764	-0.07%
2019/12/12	2	14.30	18	14.32	14.30	-16	12,838	-0.12%
2019/12/11	0	0.00	1	14.30	14.30	-1	12,824	-0.01%
2019/12/10	2.2	14.25	0	0.00	14.30	2.2	12,974	0.02%
2019/12/06	2	14.25	0	0.00	14.25	2	13,358	0.01%
2019/12/04	5	14.25	0	0.00	14.30	5	13,687	0.04%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	7	14.24	2	14.30	14.30	5	13,806	0.04%
2019/11/29	8	14.30	0	0.00	14.25	8	13,881	0.06%
2019/11/28	0	0.00	2	14.45	14.35	-2	14,005	-0.01%
2019/11/27	2	14.43	15.5	14.40	14.45	-13.5	14,641	-0.09%
2019/11/25	4	14.30	0	0.00	14.40	4	14,698	0.03%
2019/11/22	7	14.25	0	0.00	14.30	7	15,006	0.05%
2019/11/21	17	14.27	3	14.30	14.25	14	15,087	0.09%
2019/11/20	0	0.00	2	14.35	14.40	-2	15,022	-0.01%
2019/11/19	0	0.00	1	14.40	14.40	-1	14,983	-0.01%
2019/11/18	27	14.35	0	0.00	14.40	27	15,048	0.18%
2019/11/15	2	14.30	0	0.00	14.30	2	15,055	0.01%
2019/11/14	4	14.28	0	0.00	14.30	4	15,054	0.03%
2019/11/13	8	14.34	0	0.00	14.30	8	15,230	0.05%
2019/11/12	3	14.35	0	0.00	14.40	3	15,254	0.02%
2019/11/11	8	14.36	1	14.40	14.35	7	15,285	0.05%
2019/11/08	0	0.00	3.2	14.50	14.50	-3.2	15,255	-0.02%
2019/11/07	37	14.48	44	14.55	14.45	-7	15,590	-0.04%
2019/11/06	0	0.00	67	14.45	14.45	-67	15,762	-0.43%
2019/11/05	1	14.30	44	14.31	14.40	-43	15,751	-0.27%
2019/11/04	0	0.00	14	14.25	14.30	-14	15,825	-0.09%
2019/11/01	0	0.00	7	14.15	14.20	-7	15,845	-0.04%
2019/10/31	0	0.00	9	14.20	14.15	-9	16,057	-0.06%
2019/10/30	1	14.10	10	14.05	14.10	-9	15,777	-0.06%
2019/10/29	1	14.05	19.7	14.03	14.05	-18.7	16,051	-0.12%
2019/10/25	6.2	13.95	0	0.00	14.00	6.2	15,945	0.04%
2019/10/24	25	14.00	2.6	14.00	14.00	22.4	15,989	0.14%
2019/10/22	0	0.00	3	13.98	14.00	-3	16,269	-0.02%
2019/10/21	0	0.00	30	13.90	13.95	-30	16,419	-0.18%
2019/10/18	0	0.00	1	13.95	13.95	-1	16,510	-0.01%
2019/10/16	12	13.95	4	13.95	13.95	8	16,815	0.05%
2019/10/14	0	0.00	59	13.85	13.90	-59	17,143	-0.34%
2019/10/09	10	13.85	0	0.00	13.75	10	17,196	0.06%
2019/10/08	5	13.80	0	0.00	13.85	5	17,366	0.03%
2019/10/07	1	13.80	0	0.00	13.80	1	17,448	0.01%
2019/10/04	3	13.75	0	0.00	13.75	3	17,457	0.02%
2019/10/03	5.1	13.79	0	0.00	13.80	5.1	17,488	0.03%
2019/10/02	4	13.95	0	0.00	13.90	4	17,541	0.02%
2019/10/01	5	13.95	4	14.00	14.00	1	17,436	0.01%
2019/09/27	17	13.90	0	13.95	13.85	17	17,350	0.10%
2019/09/26	8	13.95	0	0.00	13.95	8	17,368	0.05%
2019/09/25	5	13.92	0	0.00	13.95	5	17,395	0.03%
2019/09/24	5	13.99	0	0.00	14.05	5	17,400	0.03%
2019/09/23	1.8	14.04	5	14.10	14.00	-3.2	17,383	-0.02%
2019/09/20	0	0.00	2	14.10	14.10	-2	17,518	-0.01%
2019/09/19	0	0.00	2	14.05	14.10	-2	17,310	-0.01%
2019/09/18	0	0.00	4.2	14.08	14.10	-4.2	17,236	-0.02%
2019/09/17	0	0.00	2	13.95	14.00	-2	17,057	-0.01%
2019/09/16	0	0.00	11.5	13.90	13.85	-11.5	17,059	-0.07%
2019/09/12	0	0.00	12	13.89	13.85	-12	17,050	-0.07%
2019/09/11	2	13.88	0	0.00	13.90	2	17,071	0.01%
2019/09/10	0	0.00	3	13.88	13.90	-3	17,039	-0.02%
2019/09/09	5	13.79	6	13.80	13.80	-1	16,822	-0.01%
2019/09/06	0	0.00	2	13.73	13.75	-2	16,748	-0.01%
2019/09/05	0	0.00	1	13.60	13.65	-1	16,697	-0.01%
2019/09/04	1	13.50	0	0.00	13.50	1	16,807	0.01%
2019/09/03	10	13.50	1	13.50	13.45	9	16,973	0.05%
2019/09/02	50	13.47	0	0.00	13.45	50	17,144	0.29%
2019/08/30	19	13.37	0	0.00	13.40	19	17,252	0.11%
2019/08/29	16	13.37	0	0.00	13.35	16	16,717	0.10%
2019/08/28	2	13.53	0	0.00	13.50	2	16,111	0.01%
2019/08/27	5	13.45	1	13.60	13.45	4	16,227	0.02%
2019/08/26	6	13.50	0	0.00	13.50	6	16,116	0.04%
2019/08/23	8	13.61	0	0.00	13.65	8	16,094	0.05%
2019/08/22	1	13.65	0	0.00	13.70	1	16,110	0.01%
2019/08/21	6	13.64	0	0.00	13.65	6	17,472	0.03%
2019/08/20	0	0.00	1.3	13.70	13.65	-1.3	17,581	-0.01%
2019/08/19	11	13.65	1	13.70	13.65	10	17,732	0.06%
2019/08/16	1.2	13.57	2	13.70	13.55	-0.8	17,708	0.00%
2019/08/15	8	13.50	0	0.00	13.50	8	17,571	0.05%
2019/08/14	0	0.00	2	13.70	13.65	-2	17,700	-0.01%
2019/08/13	8	13.65	0	0.00	13.60	8	17,669	0.05%
2019/08/12	8	13.68	2	13.60	13.70	6	17,584	0.03%
2019/08/08	14.6	14.31	10	14.35	14.30	4.6	17,240	0.03%
2019/08/07	9	14.33	0.1	14.35	14.35	8.9	16,817	0.05%
2019/08/06	0	0.00	2	14.18	14.35	-2	16,932	-0.01%
2019/08/02	6	14.30	10	14.30	14.25	-4	16,717	-0.02%
2019/08/01	5	14.46	0	0.00	14.45	5	16,650	0.03%
2019/07/31	2	14.70	100	14.70	14.60	-98	16,544	-0.59%
2019/07/30	7	14.65	3	14.70	14.60	4	16,217	0.02%
2019/07/29	0	0.00	6.2	14.68	14.70	-6.2	16,445	-0.04%
2019/07/26	3	14.65	0.7	14.65	14.65	2.3	16,678	0.01%
2019/07/24	28	14.61	3	14.72	14.55	25	16,819	0.15%
2019/07/23	1	14.75	1	14.80	14.65	0	17,011	0.00%
2019/07/22	0	0.00	5	14.76	14.75	-5	17,563	-0.03%
2019/07/19	0	0.00	4	14.74	14.70	-4	17,729	-0.02%
2019/07/18	3	14.70	4.3	14.66	14.65	-1.3	17,732	-0.01%
2019/07/17	2	14.60	35	14.60	14.65	-33	17,651	-0.19%
2019/07/16	0	0.00	2	14.55	14.55	-2	17,741	-0.01%
2019/07/15	11	14.55	1	14.60	14.55	10	17,655	0.06%
2019/07/12	0	0.00	3	14.60	14.55	-3	17,662	-0.02%
2019/07/11	0	0.00	21	14.43	14.50	-21	17,487	-0.12%
2019/07/10	11	14.40	1	14.40	14.40	10	17,438	0.06%
2019/07/09	2	14.30	1	14.40	14.40	1	17,517	0.01%
2019/07/08	125	14.40	1	14.40	14.40	124	17,633	0.70%	大買/鉅額交易
2019/07/04	0	0.00	25.2	14.30	14.35	-25.2	17,888	-0.14%
2019/07/03	46	14.25	0	0.00	14.30	46	17,897	0.26%
2019/07/02	12	14.26	0	0.00	14.25	12	17,951	0.07%
2019/07/01	4	14.30	0	0.00	14.30	4	17,976	0.02%
2019/06/28	101	14.30	13	14.30	14.30	88	17,897	0.49%	大買/
2019/06/27	0	0.00	4	14.35	14.30	-4	17,996	-0.02%
2019/06/25	0	0.00	62	14.30	14.35	-62	18,010	-0.34%
2019/06/24	0	0.00	2	14.30	14.35	-2	18,085	-0.01%
2019/06/21	0	0.00	0.1	14.30	14.35	-0.1	18,238	0.00%
2019/06/20	1	14.35	51	14.35	14.35	-50	18,312	-0.27%
2019/06/19	0.1	14.25	5	14.22	14.30	-4.9	18,669	-0.03%
2019/06/14	0	0.00	1	14.20	14.15	-1	18,893	-0.01%
2019/06/13	9	14.00	1	14.05	14.05	8	18,937	0.04%
2019/06/12	3	14.00	27	14.09	14.05	-24	18,976	-0.13%
2019/06/11	1	14.15	1	14.25	14.15	0	18,809	0.00%
2019/06/10	0	0.00	17	14.31	14.30	-17	18,748	-0.09%
2019/06/06	1	14.30	4.7	14.25	14.25	-3.7	18,749	-0.02%
2019/06/05	0	0.00	6	14.19	14.20	-6	19,513	-0.03%
2019/06/04	0	0.00	42	14.10	14.10	-42	19,525	-0.22%
2019/06/03	0	0.00	51	14.10	14.15	-51	19,528	-0.26%
2019/05/31	1	14.10	14	14.06	14.10	-13	19,408	-0.07%
2019/05/30	31	14.00	0	0.00	14.00	31	19,139	0.16%
2019/05/29	0	0.00	11	13.95	13.90	-11	19,364	-0.06%
2019/05/27	0	0.00	1	14.10	14.10	-1	18,394	-0.01%
2019/05/24	0	0.00	2	13.95	14.00	-2	18,252	-0.01%
2019/05/23	2	13.90	0.1	13.95	13.95	1.9	18,161	0.01%
2019/05/22	1	13.90	0	0.00	13.85	1	18,265	0.01%
2019/05/21	0	0.00	2	14.00	14.00	-2	18,406	-0.01%
2019/05/20	5	13.80	0	0.00	13.85	5	18,269	0.03%
2019/05/17	30	13.75	0	0.00	13.75	30	18,335	0.16%
2019/05/16	9.7	13.73	0.5	13.80	13.70	9.1	18,410	0.05%
2019/05/14	0	0.00	1	13.80	13.75	-1	18,286	-0.01%
2019/05/13	2	13.85	0	0.00	13.85	2	18,111	0.01%
2019/05/10	2	13.85	0	0.00	13.85	2	18,186	0.01%
2019/05/09	1	13.90	0	0.00	13.85	1	18,350	0.01%
2019/05/08	5	13.95	7	13.97	14.05	-2	18,217	-0.01%
2019/05/07	3	13.90	0	0.00	13.95	3	18,179	0.02%
2019/05/06	16	13.91	14	13.86	13.85	2	18,278	0.01%
2019/05/03	4	14.00	0	0.00	14.00	4	18,092	0.02%
2019/05/02	3	14.03	1	14.10	14.10	2	17,827	0.01%
2019/04/30	1	14.00	21	14.00	14.00	-20	17,854	-0.11%
2019/04/29	0	0.00	3	13.97	14.00	-3	17,960	-0.02%
2019/04/26	14	13.84	15	13.86	13.90	-1	17,634	-0.01%
2019/04/25	3	14.10	2	14.10	14.10	1	16,934	0.01%
2019/04/24	0.6	14.20	36	14.20	14.20	-35.4	16,893	-0.21%
2019/04/23	0.4	14.20	0	0.00	14.15	0.4	16,882	0.00%
2019/04/22	28	14.11	0	0.00	14.10	28	16,841	0.17%
2019/04/19	0	0.00	1	14.20	14.25	-1	16,670	-0.01%
2019/04/18	32	14.14	0.1	14.20	14.20	31.9	16,873	0.19%
2019/04/17	2.5	14.21	0	0.00	14.20	2.5	16,974	0.01%
2019/04/16	12	14.20	4.7	14.20	14.20	7.3	16,985	0.04%
2019/04/15	1	14.25	2	14.30	14.20	-1	17,120	-0.01%
2019/04/11	0	0.00	3	14.27	14.25	-3	16,935	-0.02%
2019/04/10	0	0.00	1	14.25	14.25	-1	16,894	-0.01%
2019/04/09	4	14.16	12	14.16	14.25	-8	16,839	-0.05%
2019/04/08	1	14.15	1	14.15	14.15	0	16,866	0.00%
2019/04/03	0.4	14.10	1	14.10	14.10	-0.6	16,981	0.00%
2019/04/02	0	0.00	3	14.07	14.10	-3	17,161	-0.02%
2019/04/01	0	14.00	6	14.06	14.00	-6	17,226	-0.03%
2019/03/29	0	0.00	1	14.00	14.05	-1	17,144	-0.01%
2019/03/28	2	13.95	0	0.00	13.95	2	17,027	0.01%
2019/03/27	2	13.95	9	14.00	13.95	-7	17,111	-0.04%
2019/03/26	1	13.95	2	13.98	14.00	-1	17,109	-0.01%
2019/03/25	9	13.80	0	0.00	13.85	9	17,336	0.05%
2019/03/22	6	13.87	0	0.00	13.85	6	17,093	0.04%
2019/03/20	0	0.00	2	14.00	14.00	-2	16,833	-0.01%
2019/03/19	17	13.96	15.5	13.96	14.00	1.5	16,689	0.01%
2019/03/18	20	13.85	19	13.90	13.90	1	16,585	0.01%
2019/03/15	2	13.80	0	0.00	13.85	2	16,712	0.01%
2019/03/14	18	13.76	1	13.75	13.75	17	16,591	0.10%
2019/03/13	4	13.75	0	0.00	13.75	4	16,703	0.02%
2019/03/12	6	13.73	0	0.00	13.75	6	16,757	0.04%
2019/03/11	47	13.71	2	13.70	13.65	45	16,589	0.27%
2019/03/08	2	13.85	0	0.00	13.85	2	15,595	0.01%
2019/03/07	3	13.95	0	0.00	13.95	3	15,702	0.02%
2019/03/05	5	13.93	1	13.90	13.90	4	16,045	0.02%
2019/03/04	25	13.85	0	0.00	13.95	25	16,225	0.15%
2019/02/27	6	13.91	0	0.00	13.95	6	16,183	0.04%
2019/02/26	1	13.95	1	14.00	13.95	0	16,222	0.00%
2019/02/25	11	13.91	5.2	14.00	14.00	5.8	16,290	0.04%
2019/02/21	1	13.85	2	13.90	13.90	-1	16,512	-0.01%
2019/02/20	3	13.82	1	13.90	13.90	2	16,535	0.01%
2019/02/19	1	13.80	2	13.80	13.80	-1	16,462	-0.01%
2019/02/18	2	13.80	1	13.80	13.80	1	16,430	0.01%
2019/02/14	0	0.00	1	13.70	13.65	-1	16,621	-0.01%
2019/02/13	10	13.60	0	0.00	13.60	10	16,717	0.06%
2019/02/12	0	0.00	1	13.65	13.65	-1	16,829	-0.01%
2019/02/11	1	13.65	20	13.65	13.65	-19	16,800	-0.11%
2019/01/30	0	0.00	6	13.52	13.60	-6	16,820	-0.04%
2019/01/29	0	0.00	5	13.45	13.50	-5	16,733	-0.03%
2019/01/28	0	0.00	2	13.48	13.45	-2	16,754	-0.01%
2019/01/25	1	13.40	0	0.00	13.45	1	16,700	0.01%
2019/01/24	2	13.35	0	0.00	13.30	2	16,586	0.01%
2019/01/23	9	13.40	0	0.00	13.40	9	16,684	0.05%
2019/01/22	22	13.25	0	0.00	13.30	22	16,675	0.13%
2019/01/21	3	13.30	0	0.00	13.30	3	16,457	0.02%
2019/01/18	4	13.40	0	0.00	13.40	4	16,398	0.02%
2019/01/17	1	13.30	0	0.00	13.35	1	16,659	0.01%
2019/01/16	7	13.33	52	13.30	13.30	-45	16,779	-0.27%
2019/01/15	4	13.41	0	0.00	13.45	4	16,635	0.02%
2019/01/14	0	0.00	3.5	13.36	13.35	-3.5	16,573	-0.02%
2019/01/10	0	0.00	10	13.20	13.35	-10	16,581	-0.06%
2019/01/09	0	0.00	1	13.40	13.45	-1	16,565	-0.01%
2019/01/08	1	13.20	0	0.00	13.25	1	16,487	0.01%
2019/01/07	0	0.00	13.9	13.22	13.35	-13.9	16,653	-0.08%
2019/01/04	2	13.05	0	0.00	13.00	2	16,888	0.01%
2019/01/03	2.5	13.14	0	0.00	13.10	2.5	17,612	0.01%
2019/01/02	0.3	13.15	0	0.00	13.10	0.3	17,693	0.00%
2018/12/28	0.3	13.10	0	0.00	13.05	0.3	17,671	0.00%
2018/12/26	13	12.97	9.5	12.96	12.95	3.5	17,890	0.02%
2018/12/25	6	13.05	0	0.00	13.05	6	17,653	0.03%
2018/12/24	2	13.15	0	0.00	13.20	2	17,542	0.01%
2018/12/21	2	13.25	0	0.00	13.25	2	17,596	0.01%
2018/12/20	9	13.26	0	0.00	13.25	9	17,717	0.05%
2018/12/18	19	13.27	0	0.00	13.25	19	17,601	0.11%
2018/12/12	5	13.38	0	0.00	13.40	5	17,610	0.03%
2018/12/11	3	13.35	0	0.00	13.35	3	17,482	0.02%
2018/12/10	14	13.36	0	0.00	13.35	14	17,429	0.08%
2018/12/06	8	13.45	0	0.00	13.45	8	17,179	0.05%
2018/12/04	1	13.60	0	0.00	13.65	1	17,242	0.01%
2018/12/03	0	0.00	37	13.70	13.65	-37	17,463	-0.21%
2018/11/30	0	0.00	1	13.60	13.55	-1	17,444	-0.01%
2018/11/29	14	13.54	0	0.00	13.50	14	17,363	0.08%
2018/11/28	0	0.00	1.4	13.60	13.55	-1.4	17,095	-0.01%
2018/11/27	7.1	13.49	0	0.00	13.45	7.1	16,987	0.04%
2018/11/26	30	13.55	0	0.00	13.50	30	17,020	0.18%
2018/11/23	4.1	13.53	0	0.00	13.50	4.1	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	2	13.70	0	0.00	13.70	2	16,535	0.01%
2018/11/20	5	13.80	0	0.00	13.75	5	16,426	0.03%
2018/11/14	0	0.00	0.5	13.85	13.80	-0.5	19,334	0.00%
2018/11/13	1	13.70	0	0.00	13.75	1	19,703	0.01%
2018/11/12	5	13.80	0	0.00	13.80	5	19,713	0.03%
2018/11/06	3	13.80	4.1	13.83	13.85	-1.1	20,262	-0.01%
2018/11/05	1	13.80	0	0.00	13.85	1	20,550	0.00%
2018/11/01	0.1	13.75	1	13.65	13.70	-0.9	21,114	0.00%
2018/10/31	26	13.70	2	13.75	13.75	24	21,296	0.11%
2018/10/29	5	13.31	0	0.00	13.35	5	21,656	0.02%
2018/10/26	6	13.37	0	0.00	13.40	6	21,831	0.03%
2018/10/25	63	13.45	25	13.40	13.40	38	21,800	0.17%
2018/10/24	3.1	13.56	236	13.75	13.65	-232.9	21,778	-1.07%	大賣/鉅額交易
2018/10/23	8	13.76	0	0.00	13.70	8	21,699	0.04%
2018/10/19	3	13.78	17	13.83	13.75	-14	21,778	-0.06%
2018/10/18	4	13.93	0	0.00	13.90	4	21,590	0.02%
2018/10/17	0	0.00	4	14.00	13.95	-4	21,692	-0.02%
2018/10/16	0	0.00	1	14.05	14.00	-1	21,573	0.00%
2018/10/15	5	13.96	0	0.00	13.95	5	21,462	0.02%
2018/10/12	7	14.03	0	0.00	14.15	7	21,219	0.03%
2018/10/11	23	13.98	9	14.04	13.90	14	20,843	0.07%
2018/10/09	11	14.40	0	0.00	14.40	11	20,095	0.05%
2018/10/05	55	14.45	1	14.55	14.45	54	20,007	0.27%
2018/10/04	5	14.59	5	14.55	14.60	0	19,791	0.00%
2018/10/03	0	0.00	2	14.70	14.70	-2	19,607	-0.01%
2018/10/02	7	14.76	1	14.75	14.75	6	19,642	0.03%
2018/10/01	2	14.80	34.3	14.82	14.85	-32.3	19,487	-0.17%
2018/09/28	1	14.65	1	14.75	14.75	0	19,516	0.00%
2018/09/27	0	0.00	35.3	14.70	14.75	-35.3	19,372	-0.18%
2018/09/26	0.1	14.70	11	14.64	14.65	-10.9	19,114	-0.06%
2018/09/25	0	0.00	2	14.70	14.70	-2	19,208	-0.01%
2018/09/21	45.1	14.65	28	14.65	14.70	17.1	19,115	0.09%
2018/09/20	0.3	14.60	1	14.60	14.60	-0.7	18,765	0.00%
2018/09/19	0	0.00	3	14.53	14.55	-3	18,727	-0.02%
2018/09/18	0.2	14.50	1	14.45	14.45	-0.8	18,652	0.00%
2018/09/17	40.2	14.40	3	14.35	14.40	37.2	18,647	0.20%
2018/09/14	1.3	14.45	5	14.44	14.35	-3.7	18,691	-0.02%
2018/09/13	1	14.30	4	14.28	14.35	-3	18,629	-0.02%
2018/09/12	2.1	14.15	60	14.15	14.15	-57.9	18,675	-0.31%
2018/09/11	4	14.00	4	14.05	14.10	0	18,757	0.00%
2018/09/10	37.1	14.13	0	0.00	14.10	37.1	18,765	0.20%
2018/09/07	15.2	14.20	2	14.15	14.15	13.2	18,837	0.07%
2018/09/06	1.7	14.32	0	0.00	14.25	1.7	18,861	0.01%
2018/09/05	4.2	14.33	0	0.00	14.30	4.2	18,788	0.02%
2018/09/04	4.1	14.44	0	0.00	14.40	4.1	18,821	0.02%
2018/09/03	3	14.45	0	0.00	14.45	3	18,874	0.02%
2018/08/31	15.3	14.35	1	14.50	14.45	14.3	19,079	0.07%
2018/08/29	8.5	14.41	7	14.45	14.50	1.5	19,044	0.01%
2018/08/28	3	14.50	1.5	14.50	14.45	1.5	19,145	0.01%
2018/08/27	9.2	14.30	4	14.36	14.40	5.2	19,145	0.03%
2018/08/24	31.1	14.25	0	0.00	14.25	31.1	19,188	0.16%
2018/08/23	71.4	14.43	32	14.35	14.35	39.4	19,121	0.21%
2018/08/22	66	14.50	8	14.59	14.55	58	18,738	0.31%
2018/08/21	27	15.29	2	15.33	15.35	25	17,223	0.15%
2018/08/20	0	0.00	21	15.14	15.10	-21	16,252	-0.13%
2018/08/17	1.2	15.00	10.6	15.05	15.00	-9.4	15,675	-0.06%
2018/08/16	87.2	14.93	0.1	14.95	14.90	87.1	15,468	0.56%
2018/08/15	7.1	15.02	22	14.96	14.95	-14.9	15,153	-0.10%
2018/08/14	43.8	15.00	0	0.00	15.05	43.8	14,943	0.29%
2018/08/13	2	15.00	51	15.05	15.00	-49	14,941	-0.33%
2018/08/10	24	15.08	0	0.00	15.10	24	14,706	0.16%
2018/08/09	13	14.96	0	0.00	14.90	13	14,439	0.09%
2018/08/08	20.1	14.99	0	0.00	15.00	20.1	14,035	0.14%
2018/08/07	16.1	14.95	1	15.00	14.90	15.1	13,985	0.11%
2018/08/06	7.2	14.94	0	0.00	14.90	7.2	13,871	0.05%
2018/08/03	0.6	15.00	0.7	15.00	15.05	-0.1	13,540	0.00%
2018/08/02	1.3	14.91	0	0.00	14.95	1.3	13,596	0.01%
2018/08/01	2	15.05	9	15.05	15.05	-7	13,554	-0.05%
2018/07/31	2	14.95	1	15.00	15.00	1	13,566	0.01%
2018/07/30	0	0.00	29.1	15.00	15.00	-29.1	13,363	-0.22%
2018/07/27	0	0.00	1	14.95	14.95	-1	13,338	-0.01%
2018/07/26	3	14.88	5	14.90	14.90	-2	13,298	-0.02%
2018/07/25	0	0.00	1	14.85	14.80	-1	13,372	-0.01%
2018/07/24	0	0.00	1	14.80	14.85	-1	13,485	-0.01%
2018/07/23	5	14.70	0	0.00	14.70	5	13,481	0.04%
2018/07/20	0	0.00	3	14.63	14.70	-3	13,498	-0.02%
2018/07/18	5	14.60	0	0.00	14.65	5	13,543	0.04%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/07/13	0	0.00	1	14.60	14.60	-1	13,434	-0.01%
2018/07/12	0	0.00	1	14.50	14.50	-1	13,436	-0.01%
2018/07/11	51	14.37	0	0.00	14.40	51	13,462	0.38%
2018/07/10	5	14.40	0	0.00	14.45	5	13,479	0.04%
2018/07/05	0	0.00	0.4	14.30	14.25	-0.4	13,373	0.00%
2018/07/04	1	14.30	0	0.00	14.30	1	13,504	0.01%
2018/07/03	21.1	14.40	0	0.00	14.25	21.1	13,666	0.15%
2018/07/02	70	14.40	0	0.00	14.40	70	13,685	0.51%
2018/06/29	0.1	14.45	0	0.00	14.40	0.1	13,771	0.00%
2018/06/28	35.2	14.37	0	0.00	14.35	35.2	13,709	0.26%
2018/06/27	10	14.40	0	0.00	14.40	10	13,698	0.07%
2018/06/26	2	14.45	0	0.00	14.40	2	13,809	0.01%
2018/06/25	0	0.00	1	14.50	14.45	-1	13,897	-0.01%
2018/06/22	1	14.40	2	14.50	14.40	-1	14,053	-0.01%
2018/06/21	0	0.00	0	14.50	14.50	0	14,121	0.00%
2018/06/20	54	14.45	153.9	14.40	14.50	-99.9	14,323	-0.70%	大賣/
2018/06/19	5	14.42	0	0.00	14.40	5	14,323	0.03%
2018/06/14	106	14.55	0	0.00	14.45	106	14,223	0.75%	大買/鉅額交易
2018/06/12	18	14.79	0	0.00	14.75	18	14,389	0.13%
2018/06/11	1	14.90	0	0.00	14.85	1	14,257	0.01%
2018/06/08	2	14.88	0	0.00	14.95	2	14,340	0.01%
2018/06/07	0	0.00	5	15.00	15.05	-5	14,243	-0.04%
2018/06/06	0	0.00	1.4	14.98	15.00	-1.4	14,228	-0.01%
2018/06/04	3	14.83	2	14.88	14.90	1	13,903	0.01%
2018/06/01	0	0.00	0.5	14.75	14.80	-0.5	13,808	0.00%
2018/05/31	1	14.60	0	0.00	14.75	1	13,701	0.01%
2018/05/30	8	14.59	0	0.00	14.55	8	13,274	0.06%
2018/05/29	2	14.75	0	0.00	14.75	2	13,122	0.02%
2018/05/25	0	0.00	1.3	14.84	14.80	-1.3	13,337	-0.01%
2018/05/24	1	14.80	0	0.00	14.85	1	13,445	0.01%
2018/05/23	2	14.80	0	0.00	14.80	2	13,557	0.01%
2018/05/21	0	0.00	4	14.86	14.90	-4	13,831	-0.03%
2018/05/18	0	0.00	11	14.80	14.80	-11	13,868	-0.08%
2018/05/17	0	0.00	11	14.80	14.70	-11	13,999	-0.08%
2018/05/16	0	0.00	85	14.65	14.70	-85	14,038	-0.61%
2018/05/15	0	0.00	0.3	14.60	14.60	-0.3	14,658	0.00%
2018/05/11	0	0.00	51	14.60	14.60	-51	15,514	-0.33%
2018/05/09	2	14.45	0	0.00	14.50	2	15,161	0.01%
2018/05/08	0	0.00	1	14.50	14.45	-1	15,184	-0.01%
2018/05/07	0	0.00	50	14.45	14.45	-50	15,099	-0.33%
2018/05/03	1	14.40	0	0.00	14.35	1	15,080	0.01%
2018/05/02	18	14.50	1	14.50	14.50	17	15,217	0.11%
2018/04/30	2	14.40	1	14.40	14.45	1	15,189	0.01%
2018/04/27	2	14.25	0	0.00	14.35	2	15,086	0.01%
2018/04/26	1	14.20	0	0.00	14.20	1	15,067	0.01%
2018/04/23	0	0.00	1	14.40	14.40	-1	15,479	-0.01%
2018/04/19	0	0.00	1	14.30	14.30	-1	15,652	-0.01%
2018/04/18	11	14.15	0	0.00	14.20	11	15,680	0.07%
2018/04/17	51	14.10	0	0.00	14.20	51	15,783	0.32%
2018/04/16	1	14.20	0	0.00	14.25	1	15,884	0.01%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/12	2	14.25	0	0.00	14.30	2	16,449	0.01%
2018/04/10	0	0.00	1.6	14.30	14.30	-1.6	16,733	-0.01%
2018/04/09	1	14.10	0	0.00	14.10	1	16,726	0.01%
2018/04/03	1	14.05	0	0.00	14.10	1	16,906	0.01%
2018/04/02	0	0.00	7	14.30	14.20	-7	16,856	-0.04%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/30	2	14.30	0	0.00	14.30	2	16,996	0.01%
2018/03/29	2	14.25	0	0.00	14.30	2	16,902	0.01%
2018/03/27	0	0.00	17	14.50	14.55	-17	16,650	-0.10%
2018/03/26	0.9	14.35	0	0.00	14.35	0.9	16,445	0.01%
2018/03/23	12	14.21	0	0.00	14.30	12	16,483	0.07%
2018/03/22	0	0.00	1	14.60	14.45	-1	16,264	-0.01%
2018/03/21	0	0.00	1.6	14.53	14.55	-1.6	16,201	-0.01%
2018/03/20	0	0.00	2	14.50	14.50	-2	16,377	-0.01%
2018/03/19	0	0.00	4	14.48	14.50	-4	16,415	-0.02%
2018/03/16	12	14.35	0	0.00	14.35	12	16,305	0.07%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	2	14.40	12.2	14.35	14.40	-10.2	16,117	-0.06%
2018/03/13	0	0.00	2	14.15	14.20	-2	16,075	-0.01%
2018/03/12	1	14.00	13	14.06	14.10	-12	16,091	-0.07%
2018/03/09	2	14.00	0	0.00	13.90	2	16,094	0.01%
2018/03/08	5	13.90	0	0.00	13.95	5	16,248	0.03%
2018/03/07	10	13.95	0	0.00	13.95	10	16,395	0.06%
2018/03/06	10	13.95	0	0.00	14.00	10	16,793	0.06%
2018/03/05	22	14.00	22	14.00	13.95	0	17,297	0.00%
2018/03/02	31	14.00	0	0.00	14.00	31	17,291	0.18%
2018/02/27	12	14.06	0.4	14.20	14.20	11.6	17,216	0.07%
2018/02/26	2	14.15	3	14.24	14.10	-1	17,084	-0.01%
2018/02/23	0	0.00	19	14.02	14.20	-19	16,978	-0.11%
2018/02/21	0	0.00	12	13.91	14.00	-12	17,795	-0.07%
2018/02/12	4	13.75	153	13.75	13.70	-149	17,653	-0.84%	大賣/鉅額交易
2018/02/09	10	13.50	0	0.00	13.60	10	17,554	0.06%
2018/02/08	0	0.00	2	13.80	13.65	-2	17,330	-0.01%
2018/02/07	3	13.68	0	0.00	13.50	3	17,154	0.02%
2018/02/06	13	13.80	0	0.00	13.45	13	16,510	0.08%
2018/02/05	1	14.30	0	0.00	14.30	1	15,559	0.01%
2018/01/31	0	0.00	3	14.70	14.70	-3	15,511	-0.02%
2018/01/26	0	0.00	2	14.80	14.75	-2	15,180	-0.01%
2018/01/25	0	0.00	4	14.74	14.80	-4	15,167	-0.03%
2018/01/24	0	0.00	1	14.70	14.70	-1	14,936	-0.01%
2018/01/23	1	14.70	5	14.75	14.75	-4	14,840	-0.03%
2018/01/22	0	0.00	4	14.78	14.80	-4	14,771	-0.03%
2018/01/19	2	14.73	0	0.00	14.80	2	14,703	0.01%
2018/01/18	3	14.78	17	14.76	14.75	-14	14,634	-0.10%
2018/01/17	0	0.00	16	14.58	14.65	-16	14,314	-0.11%
2018/01/16	3	14.50	1	14.55	14.60	2	14,070	0.01%
2018/01/15	12	14.50	0	0.00	14.55	12	13,970	0.09%
2018/01/11	4	14.54	1	14.50	14.55	3	13,779	0.02%
2018/01/10	1	14.50	1	14.50	14.55	0	13,873	0.00%
2018/01/09	7	14.49	18	14.49	14.50	-11	13,695	-0.08%
2018/01/08	0	0.00	22	14.34	14.40	-22	13,508	-0.16%
2018/01/05	0	0.00	1	14.20	14.20	-1	13,336	-0.01%
2018/01/04	0	0.00	27	14.09	14.05	-27	13,532	-0.20%
2018/01/03	0	0.00	10	14.10	14.10	-10	13,634	-0.07%
2018/01/02	0	0.00	3	13.98	14.00	-3	13,521	-0.02%