台新金 (2887)-第一金-自由券商分點個股進出

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

台新金

(2887)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	18.35	51	18.34	18.35	-46	16,341	-0.28%
2024/05/02	10	18.08	0	0.00	18.05	10	15,614	0.06%
2024/04/30	18	18.07	0	0.00	17.95	18	15,503	0.12%
2024/04/29	0	0.00	17	17.90	17.85	-17	15,211	-0.11%
2024/04/26	1.1	17.70	2	17.70	17.60	-0.9	14,926	-0.01%
2024/04/25	3	17.48	0	0.00	17.45	3	15,025	0.02%
2024/04/24	58	17.70	0	0.00	17.65	58	15,211	0.38%
2024/04/23	3	17.70	0	0.00	17.70	3	15,631	0.02%
2024/04/19	8.7	17.35	0	0.00	17.35	8.7	15,924	0.05%
2024/04/18	3.1	17.55	0	0.00	17.60	3.1	15,600	0.02%
2024/04/17	7.1	17.60	10	17.45	17.55	-2.9	15,465	-0.02%
2024/04/16	17	17.61	0	0.00	17.40	17	15,357	0.11%
2024/04/15	7	17.85	0	0.00	17.85	7	14,865	0.05%
2024/04/12	12	17.90	4	17.95	17.90	8	14,797	0.05%
2024/04/11	0	18.10	0.4	18.05	18.00	-0.4	14,551	0.00%
2024/04/10	1	18.10	21	18.05	18.10	-20	14,512	-0.14%
2024/04/09	6	18.10	3.6	18.10	18.10	2.4	14,490	0.02%
2024/04/08	1	18.00	1	18.05	18.05	0	14,371	0.00%
2024/04/03	2	17.95	0	0.00	17.90	2	14,267	0.01%
2024/04/02	0.6	18.05	1	18.10	18.05	-0.4	14,268	0.00%
2024/04/01	0	0.00	0.1	18.00	18.05	-0.1	14,313	0.00%
2024/03/29	5	18.00	0	0.00	18.00	5	14,282	0.04%
2024/03/28	5.5	18.00	0	0.00	17.95	5.5	14,097	0.04%
2024/03/27	3.5	18.04	0	0.00	18.05	3.5	14,000	0.02%
2024/03/26	1	17.95	8	18.00	18.05	-7	14,045	-0.05%
2024/03/22	0	0.00	0.2	18.00	18.05	-0.2	14,188	0.00%
2024/03/21	0	0.00	3	18.07	18.05	-3	14,184	-0.02%
2024/03/20	1	17.85	0.5	17.90	17.85	0.5	14,344	0.00%
2024/03/19	18.5	17.90	0	0.00	17.90	18.5	14,461	0.13%
2024/03/18	4	18.06	13.4	18.10	18.10	-9.4	14,282	-0.07%
2024/03/15	1	18.00	6.1	17.98	18.15	-5.1	14,187	-0.04%
2024/03/14	92	18.03	1.2	18.10	18.20	90.8	13,639	0.67%
2024/03/13	0	17.90	51.1	17.95	17.95	-51.1	13,230	-0.39%
2024/03/12	1	17.90	0.5	17.85	17.90	0.5	13,031	0.00%
2024/03/11	8.9	17.83	75	17.90	17.80	-66.1	12,987	-0.51%
2024/03/08	3	17.73	6.4	17.75	17.85	-3.4	12,960	-0.03%
2024/03/07	38.5	17.61	0.1	17.65	17.70	38.4	12,762	0.30%
2024/03/06	2	17.70	2.2	17.68	17.70	-0.2	12,726	0.00%
2024/03/05	3	17.38	5	17.35	17.30	-2	12,922	-0.02%
2024/03/04	12.6	17.38	1	17.35	17.35	11.6	12,936	0.09%
2024/03/01	5.2	17.39	0.7	17.40	17.35	4.5	13,014	0.03%
2024/02/29	2	17.30	27.3	17.34	17.40	-25.3	12,970	-0.19%
2024/02/27	13.1	17.33	0	0.00	17.25	13.1	12,722	0.10%
2024/02/26	0	0.00	2.1	17.26	17.25	-2.1	12,521	-0.02%
2024/02/23	3	17.33	5	17.35	17.30	-2	12,491	-0.02%
2024/02/22	1.3	17.46	4.4	17.40	17.40	-3.1	12,768	-0.02%
2024/02/21	3.1	17.35	2	17.35	17.45	1.1	12,805	0.01%
2024/02/20	2.1	17.35	10	17.37	17.35	-7.9	12,877	-0.06%
2024/02/19	6	17.30	0	0.00	17.35	6	12,892	0.05%
2024/02/16	8.4	17.21	0	0.00	17.15	8.4	13,054	0.06%
2024/02/15	9	17.11	0.1	17.25	17.15	8.9	12,978	0.07%
2024/02/05	7	17.09	2	17.15	17.10	5	12,700	0.04%
2024/02/02	8.3	17.20	1.5	17.22	17.20	6.8	12,592	0.05%
2024/02/01	3.2	17.20	0.4	17.25	17.25	2.8	12,547	0.02%
2024/01/31	1	17.20	0.5	17.20	17.15	0.5	12,472	0.00%
2024/01/30	3	17.20	0.5	17.20	17.15	2.5	12,405	0.02%
2024/01/29	4	17.38	1	17.40	17.35	3	12,384	0.02%
2024/01/26	1	17.35	20	17.35	17.40	-19	12,414	-0.15%
2024/01/25	9	17.21	21	17.23	17.20	-12	12,448	-0.10%
2024/01/24	11.1	17.19	0	0.00	17.20	11.1	12,455	0.09%
2024/01/23	5.1	17.05	10	17.10	17.05	-4.9	12,547	-0.04%
2024/01/22	2.2	17.03	0.9	17.05	17.00	1.3	12,592	0.01%
2024/01/19	76.3	17.01	20	17.15	17.10	56.3	12,352	0.46%
2024/01/18	6.5	17.04	1	17.10	17.00	5.5	12,316	0.04%
2024/01/17	9.7	17.13	1	17.15	17.00	8.7	12,096	0.07%
2024/01/16	17.3	17.37	0	0.00	17.30	17.3	11,685	0.15%
2024/01/15	12.2	17.67	0	0.00	17.60	12.2	11,373	0.11%
2024/01/12	17.1	17.66	4	17.65	17.65	13.1	11,592	0.11%
2024/01/11	2	17.85	0	0.00	17.80	2	11,521	0.02%
2024/01/10	9	17.84	1.7	17.85	17.80	7.3	11,572	0.06%
2024/01/09	2.1	17.90	0.2	17.90	17.85	1.9	11,616	0.02%
2024/01/08	0	0.00	33	17.95	17.95	-33	11,642	-0.28%
2024/01/05	10	17.89	5	17.85	17.85	5	11,664	0.04%
2024/01/04	1	17.85	10	17.90	17.85	-9	11,833	-0.08%
2024/01/03	40.4	17.84	0	0.00	17.85	40.4	12,183	0.33%
2024/01/02	1	18.00	0	18.05	18.05	1	12,114	0.01%
2023/12/28	50	18.00	15	18.10	18.10	35	12,355	0.28%
2023/12/27	1	17.95	1.5	17.98	17.95	-0.5	12,236	0.00%
2023/12/26	0	17.95	0	0.00	17.90	0	12,182	0.00%
2023/12/25	1	17.75	5	17.70	17.80	-4	12,226	-0.03%
2023/12/22	8.5	17.75	0	0.00	17.75	8.5	12,341	0.07%
2023/12/21	14	17.66	22	17.76	17.75	-8	12,393	-0.06%
2023/12/20	11	17.80	3	17.80	17.70	8	12,352	0.06%
2023/12/19	2.1	17.75	4.8	17.72	17.75	-2.7	12,298	-0.02%
2023/12/18	6	17.85	2	17.88	17.85	4	12,356	0.03%
2023/12/15	28	17.90	1	18.00	17.85	27	12,346	0.22%
2023/12/14	1	18.05	42.1	18.09	18.10	-41.1	11,974	-0.34%
2023/12/13	20	17.95	0	0.00	17.95	20	11,809	0.17%
2023/12/12	2	17.95	0	0.00	18.00	2	12,162	0.02%
2023/12/11	10	17.85	0	0.00	18.00	10	12,318	0.08%
2023/12/08	6	17.93	1	17.95	17.90	5	12,307	0.04%
2023/12/07	30	17.90	7	17.95	18.00	23	12,294	0.19%
2023/12/06	0	18.00	1.2	18.00	18.00	-1.2	12,337	-0.01%
2023/12/05	8	17.93	0	0.00	17.90	8	12,315	0.06%
2023/12/04	1.6	18.05	0	0.00	18.00	1.6	12,347	0.01%
2023/12/01	8	18.04	0	18.15	18.00	8	12,427	0.06%
2023/11/30	3	18.05	30.2	18.10	18.30	-27.2	12,330	-0.22%
2023/11/29	40	18.06	0	0.00	18.05	40	11,815	0.34%
2023/11/28	0.1	18.10	2.1	18.20	18.15	-2	11,684	-0.02%
2023/11/27	1	18.05	0	0.00	18.05	1	11,840	0.01%
2023/11/21	0	0.00	9	18.25	18.30	-9	12,090	-0.07%
2023/11/20	0	0.00	21	18.00	18.05	-21	11,794	-0.18%
2023/11/17	1	18.00	1	18.10	18.00	0	11,754	0.00%
2023/11/15	0	0.00	8.3	17.94	18.00	-8.3	11,566	-0.07%
2023/11/14	2	17.85	4	17.80	17.85	-2	11,403	-0.02%
2023/11/10	0.5	17.80	1	17.75	17.70	-0.5	11,971	0.00%
2023/11/09	0.3	17.85	0	0.00	17.75	0.3	12,118	0.00%
2023/11/08	0	0.00	0.1	17.80	17.85	-0.1	12,371	0.00%
2023/11/07	0	0.00	7	17.84	17.80	-7	12,486	-0.06%
2023/11/06	0.3	17.90	0	0.00	17.85	0.3	12,560	0.00%
2023/11/03	1	17.70	10	17.65	17.65	-9	12,458	-0.07%
2023/11/02	0	0.00	10	17.50	17.55	-10	12,514	-0.08%
2023/11/01	17	17.25	1	17.20	17.25	16	12,486	0.13%
2023/10/31	5.2	17.23	0	0.00	17.25	5.2	12,588	0.04%
2023/10/30	19.1	17.30	0.6	17.45	17.35	18.5	12,795	0.14%
2023/10/27	3.7	17.50	1	17.50	17.45	2.7	12,687	0.02%
2023/10/26	26.1	17.44	0.8	17.50	17.40	25.3	12,998	0.19%
2023/10/25	3	17.55	0	0.00	17.60	3	13,029	0.02%
2023/10/24	5	17.48	3.3	17.45	17.60	1.7	13,323	0.01%
2023/10/23	4	17.61	0	17.65	17.60	4	13,889	0.03%
2023/10/20	6	17.57	6.2	17.70	17.75	-0.2	14,553	0.00%
2023/10/19	28.1	17.80	1.5	17.82	17.80	26.6	14,648	0.18%
2023/10/17	28	17.80	0	0.00	17.85	28	14,959	0.19%
2023/10/13	10	17.99	5	17.87	17.90	5	15,439	0.03%
2023/10/12	0	0.00	6.1	17.90	18.00	-6.1	15,603	-0.04%
2023/10/11	0.5	17.66	6.8	17.75	17.80	-6.3	15,620	-0.04%
2023/10/06	0.6	17.75	1.6	17.85	17.75	-1	15,340	-0.01%
2023/10/05	6.9	17.66	0	0.00	17.65	6.9	15,440	0.04%
2023/10/04	20	17.59	0	0.00	17.60	20	15,467	0.13%
2023/10/03	3.4	17.77	0	0.00	17.80	3.4	15,401	0.02%
2023/10/02	6.5	17.86	2	17.88	17.85	4.5	15,831	0.03%
2023/09/28	0	0.00	1	17.95	17.90	-1	16,289	-0.01%
2023/09/26	3	17.78	2	17.90	17.80	1	16,234	0.01%
2023/09/25	2.1	17.90	1.2	17.90	17.85	0.8	16,194	0.00%
2023/09/22	0.9	17.80	5	17.70	17.75	-4.2	16,425	-0.03%
2023/09/21	9.9	17.75	2	17.95	17.80	7.9	16,478	0.05%
2023/09/20	5	18.00	5.4	18.06	18.00	-0.4	16,294	0.00%
2023/09/19	0.2	18.15	0.3	18.15	18.10	-0.1	16,307	0.00%
2023/09/18	0.4	18.24	5.5	18.20	18.20	-5.1	16,455	-0.03%
2023/09/15	0.5	18.10	150.3	18.27	18.30	-149.8	16,608	-0.90%	大賣/鉅額交易
2023/09/14	1.5	18.00	111.9	18.11	18.15	-110.4	16,338	-0.68%	大賣/鉅額交易
2023/09/13	7.5	17.80	4	17.80	17.80	3.5	16,301	0.02%
2023/09/12	5.1	17.75	8	17.76	17.85	-2.9	16,570	-0.02%
2023/09/11	4	17.74	0	0.00	17.75	4	16,623	0.02%
2023/09/08	5.2	17.78	0	0.00	17.75	5.2	16,706	0.03%
2023/09/07	20	17.76	12	17.76	17.75	8	16,902	0.05%
2023/09/06	5.4	17.86	1	17.90	17.85	4.4	17,075	0.03%
2023/09/05	4.2	17.96	53	18.00	17.95	-48.8	17,214	-0.28%
2023/09/04	0	0.00	2	18.05	18.00	-2	17,298	-0.01%
2023/09/01	5.2	18.00	0	0.00	17.90	5.2	17,433	0.03%
2023/08/31	14.1	17.98	1.2	18.02	17.80	12.9	17,611	0.07%
2023/08/30	8.1	18.10	6	18.08	18.05	2.1	17,572	0.01%
2023/08/29	1	17.95	0	0.00	17.95	1	17,659	0.01%
2023/08/28	1.5	17.85	0	0.00	17.80	1.5	17,779	0.01%
2023/08/25	3.9	17.77	3	17.75	17.75	0.9	18,306	0.00%
2023/08/24	2	17.85	0	0.00	17.80	2	18,424	0.01%
2023/08/23	1.4	17.81	0	0.00	17.75	1.4	18,420	0.01%
2023/08/22	5	17.81	3	17.85	17.80	2	18,493	0.01%
2023/08/21	10	17.85	17.6	17.78	17.80	-7.6	18,684	-0.04%
2023/08/18	4.5	17.70	0	0.00	17.65	4.5	18,774	0.02%
2023/08/17	12.1	17.48	4	17.43	17.60	8.1	18,912	0.04%
2023/08/16	6.8	17.60	2	17.55	17.65	4.8	18,805	0.03%
2023/08/15	3	17.97	2	18.10	17.90	1	18,815	0.01%
2023/08/14	10	18.11	2	18.10	18.10	8	18,946	0.04%
2023/08/11	2	18.35	2	18.33	18.35	0	19,084	0.00%
2023/08/10	0.1	18.30	0	0.00	18.20	0.1	19,166	0.00%
2023/08/09	1	18.25	1	18.30	18.30	0	19,246	0.00%
2023/08/08	2	18.20	1	18.30	18.15	1	19,430	0.01%
2023/08/07	2	18.28	2	18.30	18.30	0	19,599	0.00%
2023/08/04	0	0.00	3	18.15	18.20	-3	19,726	-0.02%
2023/08/02	3	18.25	0.3	18.25	18.20	2.7	19,825	0.01%
2023/08/01	7	18.35	20.5	18.32	18.35	-13.5	20,109	-0.07%
2023/07/31	10	18.30	0	0.00	18.25	10	20,128	0.05%
2023/07/28	3	18.30	2	18.25	18.30	1	19,804	0.01%
2023/07/27	51.5	18.30	3.2	18.43	18.35	48.3	19,669	0.25%
2023/07/26	16.7	18.39	42.5	18.40	18.40	-25.8	19,388	-0.13%
2023/07/25	27	19.23	2	19.30	19.30	25	18,844	0.13%
2023/07/24	6	19.15	8	19.20	19.15	-2	18,061	-0.01%
2023/07/21	6	19.26	1	19.20	19.25	5	17,763	0.03%
2023/07/20	3	19.30	1.1	19.35	19.35	1.9	17,628	0.01%
2023/07/19	5	19.32	3.3	19.31	19.25	1.7	17,394	0.01%
2023/07/18	0	0.00	10.3	19.36	19.40	-10.3	17,223	-0.06%
2023/07/17	0	0.00	4	19.10	19.20	-4	16,966	-0.02%
2023/07/14	0	0.00	17	19.03	19.05	-17	16,817	-0.10%
2023/07/13	0	18.95	1	18.90	18.85	-1	16,762	-0.01%
2023/07/12	2.1	18.83	4	18.81	18.85	-1.9	16,749	-0.01%
2023/07/11	4	18.79	13	18.80	18.85	-9	16,703	-0.05%
2023/07/10	5.4	18.43	0	0.00	18.35	5.4	16,760	0.03%
2023/07/07	24.3	18.21	4.7	18.21	18.25	19.6	16,722	0.12%
2023/07/06	20.1	18.57	8	18.52	18.50	12.1	16,296	0.07%
2023/07/05	5	18.90	0.1	18.90	18.90	4.9	15,851	0.03%
2023/07/04	4	18.99	16	18.95	18.90	-12	15,812	-0.08%
2023/07/03	0.8	19.00	0	0.00	19.00	0.8	15,921	0.00%
2023/06/30	15	18.92	1.2	18.94	18.90	13.8	16,122	0.09%
2023/06/29	10	18.95	3	19.00	19.00	7	15,940	0.04%
2023/06/28	1	19.05	0	0.00	19.05	1	15,971	0.01%
2023/06/26	1	19.25	5	19.16	19.15	-4	15,913	-0.03%
2023/06/21	1	19.05	46	19.14	19.15	-45	15,828	-0.28%
2023/06/20	6	18.95	1	19.00	19.00	5	15,758	0.03%
2023/06/19	6	18.91	0	0.00	18.90	6	15,734	0.04%
2023/06/16	1	18.95	3	19.00	19.00	-2	15,604	-0.01%
2023/06/15	4	19.04	6	19.01	19.00	-2	15,277	-0.01%
2023/06/14	0.3	19.05	29.2	18.96	19.10	-28.9	15,328	-0.19%
2023/06/13	21.1	18.95	4.7	19.01	19.00	16.3	15,594	0.10%
2023/06/12	5	19.19	2.1	19.19	19.00	2.9	15,505	0.02%
2023/06/09	2	19.08	5	19.00	19.05	-3	15,373	-0.02%
2023/06/08	0.1	18.80	32	18.76	18.85	-31.9	15,354	-0.21%
2023/06/07	6	18.70	0	0.00	18.80	6	15,447	0.04%
2023/06/06	10.1	18.65	5.3	18.70	18.65	4.8	15,425	0.03%
2023/06/05	25	18.68	10	18.65	18.65	15	15,289	0.10%
2023/06/02	1	18.35	2	18.50	18.45	-1	14,997	-0.01%
2023/06/01	2.8	18.39	0	0.00	18.35	2.8	14,973	0.02%
2023/05/31	3.9	18.44	0	0.00	18.35	3.9	14,857	0.03%
2023/05/30	27	18.45	1	18.50	18.45	26	14,350	0.18%
2023/05/29	2	18.45	1	18.40	18.40	1	14,320	0.01%
2023/05/26	0	0.00	1.4	18.36	18.35	-1.4	14,433	-0.01%
2023/05/25	60	18.36	52	18.59	18.35	8	14,407	0.06%
2023/05/24	9	18.61	0	0.00	18.70	9	14,324	0.06%
2023/05/23	0.3	18.60	0.1	18.60	18.75	0.2	14,269	0.00%
2023/05/22	16	18.50	1	18.45	18.55	15	14,224	0.11%
2023/05/19	16	18.33	2	18.35	18.45	14	14,108	0.10%
2023/05/18	4	18.40	5	18.50	18.45	-1	13,810	-0.01%
2023/05/17	1	18.50	1	18.50	18.50	0	13,565	0.00%
2023/05/16	2	18.30	6.2	18.30	18.40	-4.2	13,236	-0.03%
2023/05/15	3	18.05	2.2	18.16	18.15	0.8	13,112	0.01%
2023/05/12	0	0.00	0.2	18.20	18.25	-0.2	12,994	0.00%
2023/05/11	0.2	18.20	19	18.28	18.30	-18.8	12,811	-0.15%
2023/05/10	40.5	18.05	1.2	18.10	18.10	39.3	12,569	0.31%
2023/05/09	27	17.98	2.1	18.00	18.05	24.9	12,450	0.20%
2023/05/08	66.3	18.04	2.2	17.98	17.95	64.1	12,451	0.51%
2023/05/05	7.1	17.51	4	17.50	17.55	3.1	11,896	0.03%
2023/05/04	5	17.30	0	0.00	17.35	5	11,959	0.04%
2023/05/03	1	17.30	0	0.00	17.30	1	12,121	0.01%
2023/05/02	2	17.25	7.5	17.31	17.35	-5.5	12,515	-0.04%
2023/04/28	0	0.00	0.4	17.25	17.30	-0.4	13,234	0.00%
2023/04/27	0	0.00	1	17.15	17.20	-1	13,202	-0.01%
2023/04/26	1	17.10	1	17.15	17.25	0	13,306	0.00%
2023/04/25	0.2	17.15	9	17.23	17.10	-8.8	13,272	-0.07%
2023/04/24	0	0.00	1	17.20	17.20	-1	13,242	-0.01%
2023/04/21	8	17.02	11	17.15	17.15	-3	13,345	-0.02%
2023/04/20	0	0.00	1	17.05	17.05	-1	13,389	-0.01%
2023/04/19	1	17.10	0	0.00	17.15	1	13,584	0.01%
2023/04/18	0	0.00	29.7	17.19	17.25	-29.7	13,559	-0.22%
2023/04/17	0	0.00	14	17.15	17.20	-14	13,584	-0.10%
2023/04/14	2	17.12	23.3	17.10	17.15	-21.3	13,573	-0.16%
2023/04/13	0	0.00	12	17.08	17.10	-12	13,492	-0.09%
2023/04/12	0	0.00	5	16.90	16.95	-5	13,471	-0.04%
2023/04/11	1	16.75	6	16.75	16.80	-5	13,485	-0.04%
2023/04/10	6	16.62	2.9	16.69	16.70	3.1	13,434	0.02%
2023/04/07	0.5	16.65	138	16.60	16.65	-137.5	13,413	-1.03%	大賣/鉅額交易
2023/04/06	0	0.00	12	16.60	16.65	-12	13,351	-0.09%
2023/03/31	1	16.55	18	16.55	16.60	-17	13,222	-0.13%
2023/03/30	0.2	16.35	0	0.00	16.40	0.2	13,032	0.00%
2023/03/29	19	16.40	0	0.00	16.40	19	12,965	0.15%
2023/03/28	7	16.40	0	0.00	16.40	7	12,936	0.05%
2023/03/27	4	16.45	0	0.00	16.45	4	13,154	0.03%
2023/03/24	4.1	16.41	2	16.50	16.50	2.1	13,338	0.02%
2023/03/23	6	16.25	44.7	16.34	16.50	-38.7	13,318	-0.29%
2023/03/22	0	0.00	0	16.25	16.30	0	13,301	0.00%
2023/03/21	0.1	16.10	11	16.06	16.05	-10.9	13,431	-0.08%
2023/03/20	0.1	16.00	2	16.00	15.95	-1.9	13,557	-0.01%
2023/03/17	5	15.93	1.5	15.83	16.00	3.5	13,642	0.03%
2023/03/16	22.9	15.63	4	15.55	15.60	18.9	13,590	0.14%
2023/03/15	3	15.97	8	16.09	15.85	-5	13,437	-0.04%
2023/03/14	21.3	15.88	3	15.80	15.85	18.3	13,466	0.14%
2023/03/13	6.1	15.93	18	15.91	16.15	-11.9	13,336	-0.09%
2023/03/10	20.1	16.19	9	16.15	16.15	11.1	13,157	0.08%
2023/03/09	5	16.35	0	0.00	16.45	5	13,143	0.04%
2023/03/08	3	16.40	0	16.50	16.50	3	13,735	0.02%
2023/03/07	1	16.35	3.3	16.41	16.50	-2.3	13,888	-0.02%
2023/03/06	19	16.30	7	16.35	16.40	12	14,024	0.09%
2023/03/03	0	16.45	3.1	16.30	16.30	-3.1	14,048	-0.02%
2023/03/02	1	16.35	3.1	16.35	16.35	-2.1	14,129	-0.01%
2023/03/01	3	16.37	0.1	16.45	16.35	2.9	14,146	0.02%
2023/02/24	1	16.50	0	0.00	16.45	1	14,069	0.01%
2023/02/23	1	16.50	8	16.55	16.55	-7	13,957	-0.05%
2023/02/22	0	0.00	3	16.55	16.55	-3	13,983	-0.02%
2023/02/21	1	16.50	5	16.55	16.55	-4	13,997	-0.03%
2023/02/20	12	16.58	6.5	16.56	16.60	5.5	14,097	0.04%
2023/02/17	1	16.40	4.1	16.31	16.40	-3.1	14,088	-0.02%
2023/02/16	0	0.00	2	16.30	16.25	-2	14,384	-0.01%
2023/02/15	5	16.29	1	16.30	16.25	4	14,727	0.03%
2023/02/14	0	0.00	10.3	16.32	16.35	-10.3	14,756	-0.07%
2023/02/13	10.1	16.23	0.3	16.30	16.30	9.8	14,931	0.07%
2023/02/10	3	16.15	1	16.20	16.15	2	14,936	0.01%
2023/02/09	7	16.19	5	16.20	16.20	2	15,105	0.01%
2023/02/08	11	16.08	0	0.00	16.10	11	15,129	0.07%
2023/02/07	0	0.00	2	16.15	16.10	-2	15,186	-0.01%
2023/02/06	4	16.21	26	16.17	16.15	-22	15,170	-0.15%
2023/02/03	3.8	16.24	3	16.23	16.30	0.8	15,075	0.01%
2023/02/02	1	16.15	4	16.15	16.25	-3	15,352	-0.02%
2023/02/01	2	16.20	10	16.15	16.25	-8	15,289	-0.05%
2023/01/31	5	16.28	28	16.43	16.25	-23	15,294	-0.15%
2023/01/30	0	0.00	64	16.12	16.70	-64	15,051	-0.43%
2023/01/17	10	15.75	0.4	15.80	15.80	9.6	14,385	0.07%
2023/01/16	0	0.00	50.7	15.80	15.80	-50.7	14,411	-0.35%
2023/01/13	0	0.00	100	15.75	15.70	-100	14,392	-0.69%
2023/01/12	0	0.00	4	15.55	15.55	-4	14,962	-0.03%
2023/01/11	0	0.00	300	15.67	15.60	-300	15,264	-1.97%	大賣/鉅額交易
2023/01/10	5	15.65	701	15.62	15.70	-696	15,273	-4.56%	大賣/鉅額交易
2023/01/09	0	0.00	416	15.58	15.65	-416	15,354	-2.71%	大賣/鉅額交易
2023/01/06	1	15.40	101.6	15.45	15.35	-100.6	15,292	-0.66%	大賣/
2023/01/05	0	0.00	301.3	15.34	15.40	-301.3	15,567	-1.94%	大賣/鉅額交易
2023/01/04	2	15.10	345.5	15.14	15.20	-343.5	15,590	-2.20%	大賣/鉅額交易
2023/01/03	0	0.00	251	15.04	15.10	-251	15,843	-1.58%	大賣/鉅額交易
2022/12/30	1	15.10	506	15.18	15.10	-505	15,943	-3.17%	大賣/鉅額交易
2022/12/29	3	14.92	5	15.05	15.05	-2	15,880	-0.01%
2022/12/27	2.5	15.19	2	15.20	15.20	0.5	16,150	0.00%
2022/12/22	0	0.00	1	15.20	15.20	-1	17,096	-0.01%
2022/12/21	10	14.95	0	0.00	15.05	10	17,462	0.06%
2022/12/20	4	15.06	2	15.03	15.00	2	17,669	0.01%
2022/12/19	3	14.90	202	15.13	15.25	-199	17,914	-1.11%	大賣/鉅額交易
2022/12/16	6	14.95	6	14.98	15.00	0	17,808	0.00%
2022/12/15	0.1	15.10	0	0.00	15.10	0.1	17,895	0.00%
2022/12/14	1	15.05	0	0.00	15.10	1	18,180	0.01%
2022/12/13	2	15.00	2	15.00	14.95	0	18,267	0.00%
2022/12/12	1	14.90	0	0.00	14.90	1	18,118	0.01%
2022/12/09	0	0.00	6	15.02	15.05	-6	18,529	-0.03%
2022/12/08	5	14.85	0	0.00	14.80	5	18,594	0.03%
2022/12/07	3	15.08	26	15.06	15.10	-23	18,646	-0.12%
2022/12/06	4	14.77	0	0.00	14.65	4	18,482	0.02%
2022/12/05	1	14.90	1,000	14.90	14.85	-999	18,487	-5.40%	大賣/鉅額交易
2022/12/02	4.1	14.93	1	14.90	14.90	3.1	18,794	0.02%
2022/12/01	4	15.05	4.8	15.14	15.10	-0.8	19,241	0.00%
2022/11/30	0	0.00	18	15.11	15.15	-18	19,201	-0.09%
2022/11/29	0	0.00	1	14.90	15.00	-1	18,666	-0.01%
2022/11/28	6	14.67	3	14.60	14.65	3	18,704	0.02%
2022/11/24	1.1	14.70	0	0.00	14.80	1.1	19,300	0.01%
2022/11/23	0.2	14.75	40	14.70	14.70	-39.8	19,416	-0.20%
2022/11/22	0.1	14.65	0	0.00	14.60	0.1	19,824	0.00%
2022/11/18	1	14.35	4	14.44	14.45	-3	20,390	-0.01%
2022/11/17	1	14.55	1	14.50	14.55	0	21,325	0.00%
2022/11/16	54.2	14.72	5	14.72	14.80	49.2	22,042	0.22%
2022/11/15	51.9	14.80	1	14.80	14.85	50.9	22,522	0.23%
2022/11/14	37.5	14.68	8.1	14.72	14.80	29.4	22,841	0.13%
2022/11/11	1	14.60	6	14.51	14.60	-5	22,820	-0.02%
2022/11/10	0	0.00	25	14.05	14.10	-25	22,817	-0.11%
2022/11/09	0	0.00	35.1	13.92	14.15	-35.1	23,053	-0.15%
2022/11/08	0.3	13.70	0	0.00	13.75	0.3	23,175	0.00%
2022/11/07	0.1	13.50	2	13.45	13.65	-1.9	23,406	-0.01%
2022/11/04	53.9	13.30	0	0.00	13.35	53.9	23,794	0.23%
2022/11/03	56.2	13.30	0	13.35	13.25	56.2	24,133	0.23%
2022/11/02	2	13.45	0	0.00	13.45	2	24,217	0.01%
2022/11/01	1	13.50	0	0.00	13.55	1	24,270	0.00%
2022/10/31	5.4	13.38	0	0.00	13.25	5.4	24,335	0.02%
2022/10/28	5	13.55	0	0.00	13.45	5	24,113	0.02%
2022/10/27	0	0.00	2	13.65	13.55	-2	24,223	-0.01%
2022/10/26	3	13.35	5	13.10	13.40	-2	24,269	-0.01%
2022/10/25	1	13.05	1	13.00	13.10	0	24,242	0.00%
2022/10/24	1.7	13.02	0.4	13.05	13.00	1.3	24,566	0.01%
2022/10/21	5.5	12.90	2	12.95	12.90	3.5	24,630	0.01%
2022/10/20	34	12.60	0	0.00	12.85	34	24,599	0.14%
2022/10/19	8.5	12.81	1.4	12.73	12.90	7.1	24,090	0.03%
2022/10/18	3	12.98	11	13.10	13.10	-8	23,905	-0.03%
2022/10/17	1.1	12.76	44.7	12.85	12.85	-43.6	24,135	-0.18%
2022/10/14	2	12.95	0	0.00	12.90	2	24,079	0.01%
2022/10/13	10.5	12.95	13.6	12.91	12.90	-3.1	24,098	-0.01%
2022/10/12	1	13.25	2.1	13.35	13.30	-1.1	23,841	0.00%
2022/10/11	11.4	13.32	4	13.30	13.25	7.4	23,892	0.03%
2022/10/07	0	0.00	4.2	13.76	13.75	-4.2	23,849	-0.02%
2022/10/05	2.3	13.66	13.4	13.68	13.65	-11.1	24,050	-0.05%
2022/10/04	7.7	13.46	0.1	13.55	13.55	7.6	24,312	0.03%
2022/10/03	8.2	13.55	11	13.55	13.45	-2.8	24,314	-0.01%
2022/09/30	5.3	13.66	0.6	13.80	13.70	4.7	24,186	0.02%
2022/09/29	4.9	13.84	1.2	13.89	13.85	3.7	24,166	0.02%
2022/09/28	17.7	13.73	8.6	13.66	13.65	9.1	23,981	0.04%
2022/09/27	10	14.05	7	14.01	13.95	3	23,638	0.01%
2022/09/26	24.7	14.05	154	14.05	14.00	-129.3	23,652	-0.55%	大賣/鉅額交易
2022/09/23	0.6	14.42	1.5	14.42	14.35	-0.9	23,574	0.00%
2022/09/22	16.6	14.37	0	0.00	14.35	16.6	23,803	0.07%
2022/09/21	12.3	14.71	0	0.00	14.65	12.3	23,808	0.05%
2022/09/20	38.7	14.83	2.1	14.85	14.80	36.6	23,553	0.16%
2022/09/19	2	14.90	1	14.85	14.85	1	23,552	0.00%
2022/09/16	3.4	14.89	0	0.00	14.80	3.4	23,689	0.01%
2022/09/15	4.2	14.95	0	0.00	15.00	4.2	23,446	0.02%
2022/09/14	22.1	14.95	0	0.00	14.85	22.1	23,465	0.09%
2022/09/13	7	15.13	1	15.15	15.10	6	23,658	0.03%
2022/09/12	3	15.13	2	15.10	15.15	1	24,201	0.00%
2022/09/08	2.1	14.80	0	0.00	15.05	2.1	24,544	0.01%
2022/09/07	15.2	14.86	0	0.00	14.80	15.2	24,478	0.06%
2022/09/06	8.2	15.23	0	0.00	15.20	8.2	24,249	0.03%
2022/09/05	1	14.95	3	15.02	15.05	-2	24,503	-0.01%
2022/09/02	12.5	14.95	0	0.00	14.90	12.5	24,728	0.05%
2022/09/01	9.1	15.03	0	0.00	15.00	9.1	24,701	0.04%
2022/08/31	31	15.25	0	0.00	15.20	31	24,656	0.13%
2022/08/30	13.1	15.21	0	0.00	15.20	13.1	24,212	0.05%
2022/08/29	36.3	15.27	0.1	15.30	15.20	36.2	24,312	0.15%
2022/08/26	23.3	15.62	0	15.70	15.60	23.3	24,693	0.09%
2022/08/25	28	15.78	0	15.80	15.70	28	24,386	0.11%
2022/08/24	148	15.79	31	15.94	15.65	117	24,262	0.48%	大買/鉅額交易
2022/08/23	39	17.41	20	17.40	17.35	19	23,854	0.08%
2022/08/22	27.6	17.44	11	17.50	17.45	16.6	23,319	0.07%
2022/08/19	167.2	17.43	1	17.35	17.50	166.2	22,893	0.73%	大買/鉅額交易
2022/08/18	22.2	17.42	11	17.45	17.45	11.2	22,545	0.05%
2022/08/17	5	17.35	13	17.42	17.45	-8	22,433	-0.04%
2022/08/16	32	17.23	3	17.25	17.30	29	22,203	0.13%
2022/08/15	35	17.10	12	17.10	17.10	23	22,193	0.10%
2022/08/12	19.1	16.82	0	0.00	16.85	19.1	22,125	0.09%
2022/08/11	5.8	16.90	8	16.84	16.90	-2.2	22,181	-0.01%
2022/08/10	16.2	16.09	1.5	16.43	16.45	14.7	21,960	0.07%
2022/08/09	1	15.80	0	0.00	15.90	1	21,795	0.00%
2022/08/08	2	15.90	0.1	15.95	15.90	1.9	21,931	0.01%
2022/08/04	4.2	15.57	2	15.60	15.60	2.2	23,163	0.01%
2022/08/03	1.2	15.61	0.3	15.70	15.65	0.9	23,404	0.00%
2022/08/02	3.2	15.65	0	0.00	15.75	3.2	23,968	0.01%
2022/08/01	4	15.70	0	0.00	15.80	4	24,602	0.02%
2022/07/29	6.1	15.72	0	0.00	15.70	6.1	25,403	0.02%
2022/07/28	5	15.64	10	15.65	15.70	-5	26,493	-0.02%
2022/07/26	0	0.00	3	15.57	15.55	-3	26,731	-0.01%
2022/07/25	7	15.59	0.5	15.70	15.60	6.5	26,854	0.02%
2022/07/22	1	15.60	1	15.40	15.60	0	27,073	0.00%
2022/07/21	2.3	15.16	0	0.00	15.35	2.3	27,178	0.01%
2022/07/20	2	15.30	0	0.00	15.15	2	27,406	0.01%
2022/07/19	12	15.20	0	0.00	15.20	12	27,731	0.04%
2022/07/18	10	15.14	5	15.25	15.20	5	28,028	0.02%
2022/07/15	11.3	14.94	10	14.95	14.90	1.3	28,254	0.00%
2022/07/14	2.4	15.32	0	0.00	15.30	2.4	28,332	0.01%
2022/07/13	11.2	15.26	0	0.00	15.30	11.2	28,635	0.04%
2022/07/12	23.2	14.98	53	14.90	14.85	-29.8	28,848	-0.10%
2022/07/11	31.3	15.61	0	0.00	15.50	31.3	28,663	0.11%
2022/07/08	6.1	15.92	4	16.00	15.90	2.1	28,870	0.01%
2022/07/07	6.1	15.65	5	15.75	15.70	1.1	29,048	0.00%
2022/07/06	106.8	15.85	150	15.85	15.75	-43.2	29,193	-0.15%	大買/大賣/
2022/07/05	4	16.03	1	16.15	16.10	3	29,615	0.01%
2022/07/04	1.2	15.97	2	15.90	16.05	-0.8	29,922	0.00%
2022/07/01	12.4	16.11	4	16.16	16.00	8.4	30,445	0.03%
2022/06/30	5.7	16.34	10	16.55	16.30	-4.3	30,994	-0.01%
2022/06/29	8	16.67	4	16.75	16.70	4	31,165	0.01%
2022/06/28	4	16.85	1	16.85	16.90	3	31,677	0.01%
2022/06/27	10	16.91	4	17.08	16.85	6	31,978	0.02%
2022/06/24	5	17.02	5	16.95	16.95	0	31,837	0.00%
2022/06/23	8	16.90	0	0.00	16.90	8	31,775	0.03%
2022/06/22	5	16.90	3	17.20	16.85	2	31,985	0.01%
2022/06/21	4	16.81	1.1	16.98	17.10	2.9	32,130	0.01%
2022/06/20	6.5	16.98	8	17.06	16.70	-1.5	32,505	0.00%
2022/06/17	14	16.65	31	16.65	16.60	-17	32,243	-0.05%
2022/06/16	4.6	16.96	5	16.97	16.90	-0.4	31,909	0.00%
2022/06/15	5.2	16.92	3	16.90	16.90	2.2	32,139	0.01%
2022/06/14	8.2	16.80	1	16.85	16.90	7.2	32,268	0.02%
2022/06/13	26.5	16.78	0	0.00	16.85	26.5	32,212	0.08%
2022/06/10	6	17.20	0	0.00	17.15	6	32,043	0.02%
2022/06/09	5.8	17.36	2	17.40	17.35	3.8	32,004	0.01%
2022/06/08	7	17.61	1.4	17.65	17.60	5.7	31,912	0.02%
2022/06/07	10	17.65	0.1	17.75	17.70	9.9	32,378	0.03%
2022/06/06	20	18.08	3	17.93	18.00	17	32,415	0.05%
2022/06/02	13	17.58	2.2	17.61	17.50	10.8	32,654	0.03%
2022/06/01	10.4	17.65	0	0.00	17.55	10.4	33,482	0.03%
2022/05/31	1	17.65	4	17.91	17.95	-3	33,658	-0.01%
2022/05/30	1.1	17.70	5	17.67	17.70	-3.9	33,382	-0.01%
2022/05/27	0	0.00	5	17.35	17.25	-5	33,334	-0.02%
2022/05/26	4	16.95	0	0.00	16.95	4	33,548	0.01%
2022/05/25	3	17.00	0	0.00	17.00	3	34,266	0.01%
2022/05/24	1.1	17.19	4	17.20	17.00	-2.9	34,984	-0.01%
2022/05/23	4	16.90	2	17.00	17.05	2	35,215	0.01%
2022/05/20	0.3	17.05	0	0.00	17.05	0.3	35,541	0.00%
2022/05/19	6.7	16.77	0	0.00	16.80	6.7	35,645	0.02%
2022/05/18	2	17.25	7	17.16	17.25	-5	35,469	-0.01%
2022/05/17	21.4	16.84	1	16.85	16.85	20.4	35,397	0.06%
2022/05/16	2.4	16.69	3.8	16.76	16.80	-1.5	35,438	0.00%
2022/05/13	18.8	16.61	5.1	16.63	16.70	13.7	35,469	0.04%
2022/05/12	19.8	16.90	22	16.92	16.70	-2.2	35,265	-0.01%
2022/05/11	12.6	17.36	4	17.51	17.35	8.6	34,614	0.02%
2022/05/10	26.3	17.41	12.4	17.55	17.50	13.9	34,449	0.04%
2022/05/09	46.5	17.89	4	17.85	17.85	42.5	34,032	0.12%
2022/05/06	28.6	18.34	20	18.40	18.40	8.6	33,606	0.03%
2022/05/05	72.6	18.98	0.5	19.30	18.90	72.1	33,232	0.22%
2022/05/04	6.1	19.24	0	0.00	19.40	6.1	32,016	0.02%
2022/05/03	2	19.15	5	19.30	19.30	-3	32,347	-0.01%
2022/04/29	5	19.33	23.4	19.44	19.40	-18.4	32,498	-0.06%
2022/04/28	0.5	19.15	0	0.00	19.15	0.5	32,851	0.00%
2022/04/27	3.7	19.16	1	19.15	19.10	2.7	32,897	0.01%
2022/04/26	6.1	19.45	17.6	19.44	19.35	-11.5	32,939	-0.03%
2022/04/25	45.2	19.03	5	19.04	19.15	40.2	33,000	0.12%
2022/04/22	29	19.28	6	19.38	19.35	23	33,222	0.07%
2022/04/21	5.2	19.29	0	0.00	19.30	5.2	34,166	0.02%
2022/04/20	14.2	19.34	0	0.00	19.60	14.2	35,608	0.04%
2022/04/19	13.5	19.52	2	19.50	19.40	11.5	35,711	0.03%
2022/04/18	5.3	19.50	16	19.48	19.55	-10.7	36,045	-0.03%
2022/04/15	14.2	20.02	20	20.01	20.00	-5.8	35,692	-0.02%
2022/04/14	16.8	20.31	3	20.38	20.15	13.8	35,789	0.04%
2022/04/13	10	20.52	0.9	20.60	20.55	9.1	35,586	0.03%
2022/04/12	6.1	20.58	28	20.56	20.60	-21.9	35,447	-0.06%
2022/04/11	6.8	20.73	23	20.71	20.70	-16.2	35,138	-0.05%
2022/04/08	17.1	20.84	7.7	20.67	20.95	9.4	34,541	0.03%
2022/04/07	88.3	20.91	13	20.82	20.70	75.3	34,289	0.22%
2022/04/06	18	20.94	9.1	20.98	21.10	8.9	33,694	0.03%
2022/04/01	3	20.58	28.4	20.54	20.60	-25.4	33,019	-0.08%
2022/03/31	38	20.35	23	20.48	20.50	15	32,491	0.05%
2022/03/30	2	20.30	2	20.10	20.15	0	31,703	0.00%
2022/03/29	0	0.00	10	19.95	19.95	-10	31,327	-0.03%
2022/03/28	4.4	19.70	0	0.00	19.95	4.4	31,270	0.01%
2022/03/25	11.1	19.83	24	19.79	19.85	-12.9	31,246	-0.04%
2022/03/24	160.2	20.10	0	0.00	20.15	160.2	30,875	0.52%	大買/鉅額交易
2022/03/23	18	20.16	44.4	20.16	20.25	-26.4	30,712	-0.09%
2022/03/22	5.4	19.75	8	19.75	19.80	-2.6	30,062	-0.01%
2022/03/21	1.3	19.61	0	0.00	19.65	1.3	29,799	0.00%
2022/03/18	27.1	19.55	2	19.68	19.60	25.1	29,812	0.08%
2022/03/17	3.3	19.49	2	19.55	19.45	1.3	29,442	0.00%
2022/03/16	1.1	19.05	36	19.08	19.20	-34.9	29,204	-0.12%
2022/03/15	7	18.92	11	18.93	19.00	-4	29,031	-0.01%
2022/03/14	4.1	18.84	1	18.81	18.85	3.1	28,994	0.01%
2022/03/11	0.1	18.95	82	18.85	18.90	-81.9	29,061	-0.28%
2022/03/10	10.2	18.78	6.1	19.05	18.95	4.1	29,074	0.01%
2022/03/09	19.3	18.27	20.4	18.30	18.30	-1.1	28,602	0.00%
2022/03/08	53.2	18.38	4	18.48	18.25	49.2	28,406	0.17%
2022/03/07	33.2	18.77	12	18.82	18.90	21.2	27,652	0.08%
2022/03/04	21.5	19.32	4	19.31	19.35	17.5	27,929	0.06%
2022/03/03	16.1	19.57	1	19.55	19.60	15.1	27,931	0.05%
2022/03/02	10.8	19.45	0	0.00	19.60	10.8	28,069	0.04%
2022/03/01	5.5	19.64	27	19.59	19.60	-21.5	27,944	-0.08%
2022/02/25	29.9	19.38	6	19.38	19.50	23.9	27,627	0.09%
2022/02/24	50.7	19.53	10	19.35	19.50	40.7	26,939	0.15%
2022/02/23	17.2	19.78	2	19.80	19.85	15.2	26,279	0.06%
2022/02/22	41	19.79	7.1	19.80	19.85	33.9	26,396	0.13%
2022/02/21	33	20.00	0	0.00	20.05	33	26,106	0.13%
2022/02/18	3	20.10	0.1	20.20	20.10	2.9	26,459	0.01%
2022/02/17	11.1	20.20	2.1	20.25	20.20	9	26,477	0.03%
2022/02/16	6.2	20.12	1	20.25	20.20	5.2	26,411	0.02%
2022/02/15	17.8	20.14	1	20.10	20.10	16.8	26,274	0.06%
2022/02/14	10.1	20.12	12.2	20.19	20.30	-2.1	26,109	-0.01%
2022/02/11	2.1	20.31	0.2	20.55	20.55	1.9	25,751	0.01%
2022/02/10	2.1	20.30	3	20.38	20.50	-0.9	25,596	0.00%
2022/02/09	35	20.35	0	0.00	20.45	35	25,426	0.14%
2022/02/08	2.2	20.35	14	20.30	20.30	-11.8	25,225	-0.05%
2022/02/07	15	19.95	8	19.96	20.10	7	24,881	0.03%
2022/01/26	47	19.72	0	0.00	19.65	47	24,408	0.19%
2022/01/25	20	19.56	3	19.70	19.70	17	24,197	0.07%
2022/01/24	27.2	19.90	8.4	19.71	20.00	18.8	23,764	0.08%
2022/01/21	15.3	20.01	25.7	20.03	20.15	-10.4	23,554	-0.04%
2022/01/20	6.2	20.25	233.3	20.26	20.45	-227.2	23,006	-0.99%	大賣/鉅額交易
2022/01/19	6	20.51	7	20.59	20.55	-1	22,785	0.00%
2022/01/18	235.9	20.66	13	20.57	20.70	222.9	22,400	1.00%	大買/鉅額交易
2022/01/17	9.1	20.64	15.5	20.38	20.50	-6.4	22,119	-0.03%
2022/01/14	30.2	20.62	8	20.61	20.55	22.2	21,478	0.10%
2022/01/13	38.5	20.18	96	20.29	20.50	-57.5	20,292	-0.28%
2022/01/12	32.6	19.43	7.8	19.41	19.50	24.8	18,544	0.13%
2022/01/11	6	19.10	4.5	19.37	19.40	1.5	18,368	0.01%
2022/01/10	0.1	19.00	1	18.95	19.05	-0.9	18,410	-0.01%
2022/01/07	4.1	18.95	2	18.90	18.95	2.1	18,617	0.01%
2022/01/06	2	18.83	0.2	18.85	18.85	1.8	18,353	0.01%
2022/01/05	1.1	18.75	0	0.00	18.75	1.1	18,254	0.01%
2022/01/04	6	18.81	0	0.00	18.80	6	18,561	0.03%
2022/01/03	2	18.85	0.6	18.85	18.85	1.4	18,623	0.01%
2021/12/30	0	0.00	4	18.93	18.95	-4	18,824	-0.02%
2021/12/29	2	18.90	16	18.98	18.95	-14	18,923	-0.07%
2021/12/28	1	18.70	20	18.90	18.90	-19	19,040	-0.10%
2021/12/27	0	0.00	19.8	18.71	18.75	-19.8	19,132	-0.10%
2021/12/24	7.1	18.69	0	0.00	18.75	7.1	19,595	0.04%
2021/12/23	10	18.60	0	0.00	18.65	10	19,754	0.05%
2021/12/22	0.1	18.65	0	0.00	18.65	0.1	20,014	0.00%
2021/12/21	0	0.00	5.2	18.60	18.60	-5.2	20,124	-0.03%
2021/12/20	13.1	18.58	2	18.65	18.55	11.1	20,255	0.05%
2021/12/17	0	0.00	0.2	18.75	18.75	-0.2	20,299	0.00%
2021/12/16	7.1	18.64	15	18.61	18.65	-7.9	20,334	-0.04%
2021/12/15	0.1	18.70	0.2	18.65	18.65	-0.1	20,917	0.00%
2021/12/14	23	18.68	1	18.65	18.75	22	21,365	0.10%
2021/12/13	0.1	18.90	0	0.00	18.90	0.1	21,367	0.00%
2021/12/10	1.1	18.94	47.2	19.03	18.95	-46.1	21,476	-0.21%
2021/12/09	1	18.90	10	18.95	19.00	-9	21,678	-0.04%
2021/12/08	4.2	18.85	31.4	18.85	18.85	-27.2	22,132	-0.12%
2021/12/07	3	18.60	24.5	18.82	18.90	-21.5	22,262	-0.10%
2021/12/03	0	0.00	11	18.55	18.55	-11	22,953	-0.05%
2021/12/02	12.2	18.47	0	0.00	18.60	12.2	24,218	0.05%
2021/12/01	13	18.43	1.2	18.31	18.65	11.8	25,549	0.05%
2021/11/30	12.1	18.20	0.1	18.30	18.60	12	26,132	0.05%
2021/11/29	10.4	18.10	3	18.25	18.20	7.4	26,102	0.03%
2021/11/26	24.7	18.35	15	18.30	18.35	9.7	26,820	0.04%
2021/11/25	0	0.00	13	18.66	18.70	-13	27,887	-0.05%
2021/11/24	38	18.64	0	0.00	18.60	38	29,311	0.13%
2021/11/23	11.1	18.61	0	0.00	18.60	11.1	30,266	0.04%
2021/11/22	8.2	18.68	0	0.00	18.70	8.2	30,460	0.03%
2021/11/19	18.5	18.93	12	18.92	18.95	6.5	30,665	0.02%
2021/11/18	5.5	19.20	20	19.25	19.30	-14.5	31,135	-0.05%
2021/11/17	11	19.20	50	19.07	19.25	-39	31,066	-0.13%
2021/11/16	11.5	18.68	320.8	18.70	18.70	-309.3	30,550	-1.01%	大賣/鉅額交易
2021/11/15	2.6	18.57	151	18.60	18.55	-148.4	30,557	-0.49%	大賣/鉅額交易
2021/11/12	10.7	18.45	1	18.50	18.45	9.7	30,520	0.03%
2021/11/11	0	0.00	211	18.45	18.45	-211	30,627	-0.69%	大賣/鉅額交易
2021/11/10	16.1	18.26	0	0.00	18.30	16.1	30,857	0.05%
2021/11/09	5.1	18.15	6	18.22	18.30	-0.9	30,977	0.00%
2021/11/08	1	18.25	13	18.18	18.20	-12	31,001	-0.04%
2021/11/05	1.1	18.16	0.5	18.15	18.25	0.6	31,251	0.00%
2021/11/04	1	18.25	0	0.00	18.20	1	31,335	0.00%
2021/11/03	16.1	18.10	3	18.12	18.15	13.1	31,384	0.04%
2021/11/02	1.1	18.20	7.1	18.20	18.15	-6	31,462	-0.02%
2021/11/01	11.1	18.21	2.1	18.25	18.25	9.1	31,597	0.03%
2021/10/29	17.2	18.25	4	18.29	18.25	13.2	31,549	0.04%
2021/10/28	10	18.40	0.8	18.45	18.45	9.3	31,507	0.03%
2021/10/27	24	18.42	0	0.00	18.40	24	31,612	0.08%
2021/10/26	0	0.00	21	18.63	18.55	-21	31,619	-0.07%
2021/10/25	1	18.50	9.1	18.57	18.60	-8.1	31,803	-0.03%
2021/10/22	12	18.47	0	0.00	18.50	12	32,298	0.04%
2021/10/21	0	0.00	0.2	18.50	18.50	-0.2	33,071	0.00%
2021/10/20	2.7	18.46	35	18.52	18.50	-32.3	33,634	-0.10%
2021/10/19	31.1	18.59	28	18.62	18.60	3.1	34,067	0.01%
2021/10/18	29.2	18.66	8.9	18.61	18.65	20.3	34,173	0.06%
2021/10/15	4	18.15	10	18.19	18.20	-6	33,764	-0.02%
2021/10/14	3	17.93	11	17.95	17.90	-8	33,864	-0.02%
2021/10/13	2	17.88	3	17.90	17.95	-1	34,310	0.00%
2021/10/12	4	17.79	4.2	17.85	18.00	-0.2	34,716	0.00%
2021/10/08	7.1	17.91	0	0.00	17.95	7.1	34,575	0.02%
2021/10/07	4	17.95	18.5	18.00	18.00	-14.5	34,696	-0.04%
2021/10/06	5.3	17.81	1.6	17.88	17.85	3.7	34,890	0.01%
2021/10/05	12	17.82	8	17.86	17.85	4	35,446	0.01%
2021/10/04	9	17.76	0.2	17.80	17.80	8.8	35,833	0.02%
2021/10/01	23	17.80	0	0.00	17.75	23	35,967	0.06%
2021/09/30	2	17.90	0	0.00	18.10	2	35,851	0.01%
2021/09/29	1.5	17.90	0	0.00	18.00	1.5	36,079	0.00%
2021/09/28	11	17.90	3	17.97	18.05	8	36,072	0.02%
2021/09/27	11	17.95	2.3	18.01	18.00	8.7	36,178	0.02%
2021/09/24	4	18.00	0	0.00	18.05	4	36,121	0.01%
2021/09/23	7	18.00	10.8	18.01	18.05	-3.8	36,116	-0.01%
2021/09/22	43.3	17.85	0	0.00	17.90	43.3	36,082	0.12%
2021/09/17	7.1	18.26	0	0.00	18.20	7.1	35,621	0.02%
2021/09/16	0	0.00	1	18.40	18.40	-1	35,283	0.00%
2021/09/15	1.2	18.37	0.1	18.45	18.35	1.1	35,155	0.00%
2021/09/14	18	18.53	15	18.55	18.55	3	35,162	0.01%
2021/09/13	8.1	18.70	9.5	18.42	18.55	-1.4	35,042	0.00%
2021/09/10	7.1	18.01	1	18.25	18.25	6.1	34,858	0.02%
2021/09/09	12.1	17.83	10.1	17.81	17.95	2	35,149	0.01%
2021/09/08	26.1	17.96	1	17.70	17.85	25.1	34,927	0.07%
2021/09/07	68	18.17	7.1	18.22	18.10	60.9	34,344	0.18%
2021/09/06	10.3	19.35	20.4	19.39	19.35	-10.1	33,144	-0.03%
2021/09/03	48	19.05	7.1	19.01	19.05	40.9	31,674	0.13%
2021/09/02	15.9	18.89	83.5	18.95	18.85	-67.6	30,881	-0.22%
2021/09/01	57	19.37	0	0.00	19.25	57	30,020	0.19%
2021/08/31	72.9	19.49	80.4	19.18	19.35	-7.5	29,352	-0.03%
2021/08/30	29.1	19.13	17.4	19.04	19.60	11.7	28,246	0.04%
2021/08/27	5	18.24	2	18.20	18.40	3	26,901	0.01%
2021/08/26	1.2	17.85	23	17.82	17.85	-21.8	26,238	-0.08%
2021/08/25	16.2	17.61	16	17.79	17.80	0.2	26,734	0.00%
2021/08/24	1	17.70	12	17.49	17.70	-11	26,372	-0.04%
2021/08/23	1.8	17.02	0	0.00	17.10	1.8	25,647	0.01%
2021/08/20	4	16.85	0	0.00	16.90	4	25,614	0.02%
2021/08/19	2	16.85	0	0.00	16.90	2	25,986	0.01%
2021/08/18	0	0.00	1	17.00	17.00	-1	25,898	0.00%
2021/08/17	17	16.81	0	0.00	16.90	17	25,913	0.07%
2021/08/16	8.2	16.84	0.1	16.95	16.80	8.1	25,877	0.03%
2021/08/13	4	16.98	0	0.00	16.95	4	25,848	0.02%
2021/08/12	0	0.00	1.3	17.14	17.10	-1.3	25,990	0.00%
2021/08/11	1	17.15	75	17.10	17.10	-74	26,137	-0.28%
2021/08/10	11	17.00	0	0.00	17.00	11	26,273	0.04%
2021/08/09	14.6	17.05	3.1	17.07	17.05	11.5	26,921	0.04%
2021/08/06	4	17.13	0	0.00	17.10	4	27,264	0.01%
2021/08/05	1.1	17.04	0	0.00	17.05	1.1	27,820	0.00%
2021/08/04	0	0.00	1	16.95	17.00	-1	29,250	0.00%
2021/08/03	3	17.00	0	0.00	17.00	3	29,885	0.01%
2021/08/02	3	16.92	2.5	16.95	17.00	0.5	30,565	0.00%
2021/07/30	1.4	16.93	5.1	16.96	16.95	-3.7	30,743	-0.01%
2021/07/29	6.1	17.01	2.1	17.02	17.05	4	31,030	0.01%
2021/07/28	22.1	16.63	6	16.77	16.85	16.1	31,290	0.05%
2021/07/27	98.3	16.78	26	16.87	16.75	72.3	31,684	0.23%
2021/07/26	59.4	17.33	23	17.35	17.20	36.4	32,480	0.11%
2021/07/23	32.4	17.12	23.7	17.06	17.15	8.7	31,973	0.03%
2021/07/22	6.2	16.88	3	16.87	16.90	3.2	31,577	0.01%
2021/07/21	16.3	16.60	6	16.62	16.70	10.3	31,440	0.03%
2021/07/20	19	16.61	10	16.61	16.50	9	31,511	0.03%
2021/07/19	13	16.77	26.4	16.72	16.80	-13.4	31,215	-0.04%
2021/07/16	13	16.50	79	16.52	16.60	-66	31,062	-0.21%
2021/07/15	16.2	16.26	2	16.25	16.25	14.2	30,758	0.05%
2021/07/14	3.2	16.30	4	16.35	16.30	-0.8	30,726	0.00%
2021/07/13	2	16.33	6	16.30	16.35	-4	31,238	-0.01%
2021/07/12	5	16.40	1	16.50	16.20	4	31,063	0.01%
2021/07/09	10	16.11	55.7	16.11	16.10	-45.7	30,499	-0.15%
2021/07/08	1	15.85	1	15.90	15.90	0	30,047	0.00%
2021/07/07	7	15.69	381	15.70	15.75	-374	29,850	-1.25%	大賣/鉅額交易
2021/07/06	2	15.58	63	15.61	15.75	-61	29,706	-0.21%
2021/07/05	3	15.35	0	15.40	15.45	3	29,426	0.01%
2021/07/02	4	15.26	1	15.30	15.30	3	29,259	0.01%
2021/07/01	3	15.28	65	15.20	15.25	-62	29,105	-0.21%
2021/06/30	0	0.00	3	15.22	15.25	-3	29,054	-0.01%
2021/06/29	3	15.15	0	0.00	15.15	3	28,937	0.01%
2021/06/28	43	15.20	145	15.17	15.20	-102	28,984	-0.35%	大賣/鉅額交易
2021/06/25	0	0.00	6	15.13	15.15	-6	28,918	-0.02%
2021/06/24	1	15.05	0	0.00	15.05	1	28,900	0.00%
2021/06/23	0	0.00	8	15.00	15.05	-8	28,948	-0.03%
2021/06/22	23	14.83	0	0.00	14.90	23	28,784	0.08%
2021/06/21	7.2	14.84	0	0.00	14.80	7.2	28,549	0.03%
2021/06/18	7	14.95	1	14.95	14.90	6	28,221	0.02%
2021/06/17	5	15.02	0	0.00	15.05	5	27,741	0.02%
2021/06/16	2.3	15.05	0	0.00	15.15	2.3	27,915	0.01%
2021/06/11	0.1	15.15	7	15.14	15.15	-6.9	27,730	-0.02%
2021/06/10	1	15.05	20.3	15.11	15.10	-19.3	27,746	-0.07%
2021/06/09	22.2	15.13	10	15.15	15.15	12.2	27,663	0.04%
2021/06/08	1	15.20	33	15.30	15.30	-32	27,409	-0.12%
2021/06/07	6	15.14	1	15.10	15.20	5	27,247	0.02%
2021/06/04	5.3	15.20	10	15.20	15.25	-4.8	26,961	-0.02%
2021/06/03	4	15.20	7.2	15.24	15.25	-3.2	27,056	-0.01%
2021/06/02	2	15.15	42.3	15.20	15.15	-40.3	26,789	-0.15%
2021/06/01	14	14.80	6	14.77	14.85	8	26,001	0.03%
2021/05/31	6	14.75	10	14.80	14.80	-4	26,079	-0.02%
2021/05/27	7.6	14.53	8	14.53	14.50	-0.4	25,968	0.00%
2021/05/26	6	14.68	62	14.65	14.70	-56	25,799	-0.22%
2021/05/25	6	14.62	1	14.65	14.65	5	25,896	0.02%
2021/05/24	9	14.55	8	14.50	14.55	1	25,821	0.00%
2021/05/21	3	14.57	0	0.00	14.60	3	25,834	0.01%
2021/05/20	4	14.25	13	14.36	14.35	-9	25,554	-0.04%
2021/05/19	10	14.21	0	0.00	14.25	10	25,374	0.04%
2021/05/18	1.5	14.22	1	14.10	14.25	0.5	25,257	0.00%
2021/05/17	36.3	13.74	13	13.91	13.80	23.3	25,187	0.09%
2021/05/14	6.3	14.14	0.2	14.20	14.20	6.1	24,408	0.02%
2021/05/13	29.3	14.06	11	14.07	14.05	18.3	24,008	0.08%
2021/05/12	20.7	14.35	7	14.42	14.30	13.7	23,669	0.06%
2021/05/11	76.6	15.04	1	15.05	14.90	75.6	22,174	0.34%
2021/05/10	5	15.04	6.3	15.17	15.20	-1.3	21,581	-0.01%
2021/05/07	5	14.89	5	14.84	14.90	0	21,096	0.00%
2021/05/06	11	14.74	2.1	14.72	14.80	8.9	20,863	0.04%
2021/05/05	10	14.56	3	14.50	14.55	7	20,432	0.03%
2021/05/04	20.1	14.65	28	14.48	14.45	-7.9	19,962	-0.04%
2021/05/03	653.2	15.00	9.1	14.85	14.65	644.1	19,054	3.38%	大買/鉅額交易
2021/04/29	1	14.05	0	0.00	14.10	1	17,556	0.01%
2021/04/28	0	0.00	25	14.10	14.15	-25	17,532	-0.14%
2021/04/27	0	0.00	1	14.10	14.10	-1	17,796	-0.01%
2021/04/26	0	0.00	0.6	13.97	14.10	-0.6	17,606	0.00%
2021/04/23	0	0.00	3	13.90	13.95	-3	17,333	-0.02%
2021/04/22	0	0.00	12	13.92	13.95	-12	17,267	-0.07%
2021/04/21	2.2	13.90	0.7	13.90	13.90	1.5	16,983	0.01%
2021/04/20	16	14.02	15	14.00	14.05	1	16,879	0.01%
2021/04/19	10	14.05	23.2	14.03	14.05	-13.2	16,737	-0.08%
2021/04/16	1	13.60	5	13.60	13.70	-4	16,123	-0.02%
2021/04/15	5	13.55	0	0.00	13.55	5	16,064	0.03%
2021/04/13	0.5	13.40	0	0.00	13.40	0.5	15,840	0.00%
2021/04/12	1.5	13.35	0	0.00	13.40	1.5	15,701	0.01%
2021/04/09	2	13.30	1	13.30	13.30	1	15,537	0.01%
2021/04/08	1	13.30	0	0.00	13.30	1	15,456	0.01%
2021/04/07	1	13.30	0	0.00	13.40	1	15,631	0.01%
2021/04/01	4	13.35	0	0.00	13.40	4	15,476	0.03%
2021/03/31	3	13.38	12	13.40	13.40	-9	15,360	-0.06%
2021/03/29	1	13.35	0	0.00	13.40	1	14,953	0.01%
2021/03/26	1.2	13.30	15	13.35	13.30	-13.8	14,774	-0.09%
2021/03/24	0.2	13.20	4.2	13.15	13.20	-4	14,722	-0.03%
2021/03/23	23.2	13.15	0	0.00	13.20	23.2	14,748	0.16%
2021/03/19	1	13.15	0	0.00	13.10	1	14,780	0.01%
2021/03/18	1	13.20	2	13.20	13.20	-1	14,451	-0.01%
2021/03/17	17	13.20	0	0.00	13.20	17	14,523	0.12%
2021/03/16	0	0.00	4	13.25	13.30	-4	14,526	-0.03%
2021/03/15	21	13.30	5	13.25	13.30	16	14,569	0.11%
2021/03/12	2	13.25	9	13.21	13.25	-7	14,765	-0.05%
2021/03/11	1	13.25	1	13.25	13.30	0	14,942	0.00%
2021/03/10	4	13.25	13.9	13.20	13.20	-9.9	14,777	-0.07%
2021/03/08	40	13.03	0	0.00	13.00	40	14,464	0.28%
2021/03/04	2	13.00	0.4	13.05	13.00	1.6	14,957	0.01%
2021/03/03	0	0.00	1	13.10	13.10	-1	14,898	-0.01%
2021/03/02	18	13.00	10	13.05	12.95	8	14,725	0.05%
2021/02/26	2	13.00	0.1	13.10	12.95	1.9	14,593	0.01%
2021/02/25	10	13.25	14.6	13.24	13.25	-4.6	14,193	-0.03%
2021/02/23	0.5	12.95	14	13.00	13.05	-13.5	14,005	-0.10%
2021/02/22	3	12.90	20	12.95	12.90	-17	13,870	-0.12%
2021/02/19	1	12.80	1.1	12.90	12.90	-0.1	13,883	0.00%
2021/02/18	0	0.00	1	12.95	12.90	-1	13,828	-0.01%
2021/02/17	2	12.85	1	12.75	12.90	1	13,856	0.01%
2021/02/05	4	12.61	0	0.00	12.70	4	13,528	0.03%
2021/02/04	1.3	12.60	1	12.55	12.55	0.3	13,555	0.00%
2021/02/03	28	12.55	0	0.00	12.55	28	13,800	0.20%
2021/02/02	2	12.68	0	0.00	12.60	2	13,598	0.01%
2021/02/01	3	12.70	5	12.70	12.70	-2	13,482	-0.01%
2021/01/29	3	12.57	0	0.00	12.50	3	13,397	0.02%
2021/01/28	5	12.64	13.2	12.65	12.65	-8.2	13,059	-0.06%
2021/01/27	3	12.75	0.1	12.75	12.70	2.9	12,875	0.02%
2021/01/26	1.7	12.72	0	0.00	12.70	1.7	12,815	0.01%
2021/01/25	3	12.77	0	0.00	12.80	3	12,747	0.02%
2021/01/22	14	12.80	0	0.00	12.70	14	12,781	0.11%
2021/01/21	2	12.80	0	0.00	12.80	2	12,643	0.02%
2021/01/20	2	12.85	0	0.00	12.80	2	12,518	0.02%
2021/01/18	2	13.08	0	0.00	13.05	2	12,036	0.02%
2021/01/15	1	13.30	0	0.00	13.15	1	11,978	0.01%
2021/01/14	2	13.25	2.4	13.29	13.30	-0.4	11,951	0.00%
2021/01/13	2	13.24	103	13.25	13.25	-101	11,906	-0.85%	大賣/鉅額交易
2021/01/12	5	13.20	1	13.20	13.20	4	11,791	0.03%
2021/01/11	1	13.30	0	0.00	13.35	1	11,693	0.01%
2021/01/08	1	13.25	5	13.30	13.30	-4	11,528	-0.03%
2021/01/07	1	13.15	60.1	13.16	13.15	-59.1	11,352	-0.52%
2021/01/06	0	0.00	0.8	13.15	13.15	-0.8	11,319	-0.01%
2021/01/04	0.4	13.15	0	0.00	13.20	0.4	11,161	0.00%
2020/12/31	0	0.00	1	13.20	13.25	-1	11,116	-0.01%
2020/12/30	10	13.05	72.8	13.13	13.25	-62.8	11,043	-0.57%
2020/12/29	0	0.00	1	13.05	13.05	-1	10,802	-0.01%
2020/12/25	0.5	13.05	50	13.05	13.00	-49.5	10,796	-0.46%
2020/12/22	0	0.00	0.1	13.10	13.05	-0.1	11,127	0.00%
2020/12/18	0	0.00	1	13.10	13.10	-1	11,499	-0.01%
2020/12/17	2	13.10	0	0.00	13.15	2	11,496	0.02%
2020/12/16	0.6	13.05	11	13.10	13.10	-10.4	11,507	-0.09%
2020/12/15	11	12.95	0.8	13.00	12.95	10.2	11,510	0.09%
2020/12/14	1	13.10	1.1	13.05	13.05	-0.1	11,463	0.00%
2020/12/11	7	13.14	22.2	13.10	13.15	-15.2	11,613	-0.13%
2020/12/10	3	12.93	0.1	12.95	12.95	2.9	11,487	0.02%
2020/12/09	21.4	12.90	0.3	12.95	12.95	21.1	11,395	0.19%
2020/12/08	3	13.00	5.3	13.00	12.95	-2.3	11,315	-0.02%
2020/12/07	1	13.15	0	0.00	13.20	1	11,141	0.01%
2020/12/04	0.2	13.25	1	13.30	13.25	-0.8	11,043	-0.01%
2020/12/03	1	13.25	0	0.00	13.25	1	11,002	0.01%
2020/12/01	0.2	13.30	0.9	13.25	13.30	-0.7	11,024	-0.01%
2020/11/30	1.7	13.35	1	13.35	13.35	0.7	11,135	0.01%
2020/11/27	0.7	13.35	5	13.34	13.35	-4.3	10,464	-0.04%
2020/11/26	0	0.00	5.2	13.30	13.35	-5.2	10,389	-0.05%
2020/11/25	1	13.25	0.1	13.30	13.30	0.9	10,572	0.01%
2020/11/24	1.2	13.26	6	13.30	13.30	-4.8	10,609	-0.05%
2020/11/23	0	0.00	31	13.30	13.35	-31	10,605	-0.29%
2020/11/20	0	0.00	10	13.25	13.30	-10	10,541	-0.09%
2020/11/19	1	13.25	4	13.25	13.30	-3	10,487	-0.03%
2020/11/18	0	0.00	8	13.30	13.35	-8	10,607	-0.08%
2020/11/17	1.6	13.20	3	13.20	13.30	-1.4	10,950	-0.01%
2020/11/16	2	13.25	3	13.25	13.30	-1	11,260	-0.01%
2020/11/13	11.5	13.20	0	13.20	13.20	11.5	11,200	0.10%
2020/11/12	0	0.00	10	13.20	13.20	-10	11,255	-0.09%
2020/11/11	3	13.30	2	13.30	13.35	1	11,179	0.01%
2020/11/10	0	0.00	30	13.12	13.20	-30	10,959	-0.27%
2020/11/09	0	0.00	2	13.05	13.05	-2	10,922	-0.02%
2020/11/06	8	12.95	3	12.97	13.00	5	11,128	0.04%
2020/11/05	10	12.90	1	12.90	12.95	9	11,846	0.08%
2020/11/04	6	12.84	0.1	12.85	12.85	5.9	12,653	0.05%
2020/11/02	6.5	12.64	7	12.70	12.70	-0.5	13,904	0.00%
2020/10/30	1	12.55	0.1	12.65	12.60	0.9	14,527	0.01%
2020/10/29	0	0.00	0.2	12.80	12.65	-0.2	14,705	0.00%
2020/10/27	0	0.00	1	12.80	12.80	-1	15,031	-0.01%
2020/10/26	0	0.00	1.1	12.85	12.85	-1.1	15,143	-0.01%
2020/10/23	1	12.75	0	0.00	12.80	1	15,452	0.01%
2020/10/22	1	12.70	0	0.00	12.65	1	15,670	0.01%
2020/10/21	1	12.80	0	0.00	12.70	1	15,885	0.01%
2020/10/20	22	12.80	0	0.00	12.80	22	15,935	0.14%
2020/10/15	1	12.80	10	12.83	12.85	-9	16,231	-0.06%
2020/10/13	0	0.00	2	12.85	12.90	-2	16,209	-0.01%
2020/10/12	1	12.90	10	13.00	13.00	-9	16,449	-0.05%
2020/10/08	0	0.00	54	12.95	12.95	-54	16,505	-0.33%
2020/10/06	0	0.00	1	12.95	12.95	-1	16,647	-0.01%
2020/09/30	4	12.80	0	0.00	12.80	4	16,800	0.02%
2020/09/29	1	12.80	0	0.00	12.80	1	16,857	0.01%
2020/09/28	1	12.70	1	12.60	12.75	0	17,016	0.00%
2020/09/25	5	12.52	1	12.50	12.50	4	17,314	0.02%
2020/09/24	27	12.52	0	0.00	12.40	27	17,335	0.16%
2020/09/23	4	12.80	0	0.00	12.75	4	17,165	0.02%
2020/09/22	6	12.85	0	0.00	12.85	6	17,100	0.04%
2020/09/18	2	13.05	0.1	13.15	13.10	1.9	17,280	0.01%
2020/09/17	0	0.00	7.4	13.01	13.05	-7.4	17,237	-0.04%
2020/09/16	1	13.05	0.1	13.15	13.15	0.9	17,370	0.01%
2020/09/15	0	0.00	0	13.15	13.10	0	17,328	0.00%
2020/09/11	0	0.00	2	13.08	13.10	-2	18,017	-0.01%
2020/09/10	0	0.00	1.1	13.01	13.05	-1.1	18,090	-0.01%
2020/09/09	7	12.94	0	0.00	13.00	7	18,132	0.04%
2020/09/08	1	13.00	0	0.00	13.00	1	18,222	0.01%
2020/09/07	1	13.00	10.2	13.05	13.05	-9.2	18,512	-0.05%
2020/09/04	3	12.95	17	13.00	13.00	-14	18,794	-0.07%
2020/09/03	11	13.05	5	13.00	13.05	6	18,830	0.03%
2020/09/02	1	13.05	1	13.05	13.05	0	18,841	0.00%
2020/09/01	1	13.10	1	13.15	13.15	0	19,018	0.00%
2020/08/31	2	13.15	14	13.29	13.25	-12	19,164	-0.06%
2020/08/28	2	13.15	2.6	13.16	13.15	-0.6	19,252	0.00%
2020/08/27	7	13.19	0	0.00	13.20	7	19,584	0.04%
2020/08/26	0	0.00	5	13.20	13.25	-5	19,801	-0.03%
2020/08/25	2	13.28	0	0.00	13.25	2	20,076	0.01%
2020/08/24	4	13.23	0	0.00	13.15	4	20,724	0.02%
2020/08/21	1	13.05	5	13.27	13.45	-4	20,731	-0.02%
2020/08/20	4	12.96	0.4	13.10	13.00	3.7	20,427	0.02%
2020/08/13	0	0.00	0.4	13.25	13.20	-0.4	20,576	0.00%
2020/08/12	19	13.23	11	13.21	13.25	8	20,564	0.04%
2020/08/11	37	13.13	8	13.15	13.10	29	20,388	0.14%
2020/08/10	10	13.90	18.3	13.88	13.85	-8.3	19,695	-0.04%
2020/08/07	0.4	13.85	5	13.85	13.85	-4.6	19,168	-0.02%
2020/08/06	1	13.85	43.5	13.81	13.90	-42.5	18,712	-0.23%
2020/08/05	0	0.00	52	13.65	13.65	-52	18,234	-0.29%
2020/08/04	60	13.43	0	0.00	13.45	60	17,857	0.34%
2020/08/03	0	0.00	0.6	13.40	13.35	-0.6	17,635	0.00%
2020/07/31	23	13.44	0	0.00	13.35	23	17,674	0.13%
2020/07/30	2	13.40	0	0.00	13.45	2	17,523	0.01%
2020/07/29	0	0.00	0	13.40	13.40	0	17,562	0.00%
2020/07/27	1	13.45	0	0.00	13.35	1	17,993	0.01%
2020/07/23	1	13.55	0	0.00	13.55	1	18,076	0.01%
2020/07/22	1	13.55	1.4	13.54	13.60	-0.4	18,153	0.00%
2020/07/21	4	13.50	0	0.00	13.50	4	18,151	0.02%
2020/07/17	13	13.51	0	0.00	13.50	13	18,280	0.07%
2020/07/16	0	0.00	15	13.55	13.50	-15	18,613	-0.08%
2020/07/15	2	13.55	3	13.55	13.55	-1	18,489	-0.01%
2020/07/13	5	13.58	10	13.56	13.60	-5	18,961	-0.03%
2020/07/10	1	13.50	0	0.00	13.55	1	19,134	0.01%
2020/07/09	0	0.00	10	13.60	13.55	-10	19,296	-0.05%
2020/07/08	1	13.55	0	0.00	13.60	1	19,481	0.01%
2020/07/03	11	13.45	0	0.00	13.50	11	19,365	0.06%
2020/07/01	1	13.50	12	13.47	13.50	-11	19,807	-0.06%
2020/06/24	0	0.00	10	13.55	13.55	-10	20,258	-0.05%
2020/06/22	5	13.30	0	0.00	13.40	5	20,880	0.02%
2020/06/19	5	13.20	0	0.00	13.20	5	21,470	0.02%
2020/06/18	12	13.40	0.3	13.45	13.35	11.8	21,604	0.05%
2020/06/17	1	13.55	0	0.00	13.60	1	21,816	0.00%
2020/06/16	0	0.00	13	13.46	13.50	-13	23,010	-0.06%
2020/06/15	6	13.23	3	13.25	13.20	3	24,374	0.01%
2020/06/12	9	13.14	24	13.05	13.20	-15	25,158	-0.06%
2020/06/11	4	13.51	0	0.00	13.40	4	25,695	0.02%
2020/06/10	1	13.65	27	13.67	13.70	-26	26,204	-0.10%
2020/06/09	5	13.50	0	0.00	13.50	5	27,071	0.02%
2020/06/08	16	13.52	11.1	13.54	13.60	4.9	27,772	0.02%
2020/06/05	1.8	13.48	0	0.00	13.40	1.8	27,939	0.01%
2020/06/04	10	13.48	16	13.49	13.55	-6	28,337	-0.02%
2020/06/03	3	13.57	23	13.54	13.60	-20	28,680	-0.07%
2020/06/02	3	13.33	2	13.30	13.30	1	28,691	0.00%
2020/06/01	5	13.20	2	13.20	13.20	3	28,555	0.01%
2020/05/29	0	0.00	1.1	12.91	13.00	-1.1	28,509	0.00%
2020/05/28	0	0.00	3	12.75	12.70	-3	28,082	-0.01%
2020/05/27	28	12.69	0	0.00	12.65	28	28,443	0.10%
2020/05/26	0	0.00	13	12.70	12.70	-13	28,615	-0.05%
2020/05/25	1	12.50	0	0.00	12.50	1	28,655	0.00%
2020/05/22	2	12.55	1	12.50	12.50	1	28,785	0.00%
2020/05/20	1	12.60	7.1	12.60	12.65	-6.1	28,628	-0.02%
2020/05/18	5	12.40	0	0.00	12.45	5	28,885	0.02%
2020/05/15	5	12.40	0	0.00	12.35	5	28,915	0.02%
2020/05/14	14	12.31	0	0.00	12.30	14	28,941	0.05%
2020/05/13	15	12.47	0	0.00	12.45	15	28,667	0.05%
2020/05/12	3	12.45	1	12.50	12.45	2	28,707	0.01%
2020/05/11	13	12.64	11	12.65	12.60	2	28,559	0.01%
2020/05/08	1	12.35	0	0.00	12.35	1	28,440	0.00%
2020/05/07	10	12.28	0	0.00	12.30	10	28,517	0.04%
2020/05/06	2	12.23	0	0.00	12.25	2	28,544	0.01%
2020/05/05	2	12.33	1	12.35	12.30	1	28,519	0.00%
2020/05/04	11	12.25	0	0.00	12.25	11	28,524	0.04%
2020/04/30	0	0.00	2	12.70	12.75	-2	28,288	-0.01%
2020/04/29	3.3	12.33	10	12.35	12.35	-6.7	28,319	-0.02%
2020/04/27	1	12.05	18	12.01	12.00	-17	29,104	-0.06%
2020/04/24	4	11.74	0	0.00	11.70	4	29,249	0.01%
2020/04/23	7	11.86	0	0.00	11.80	7	29,311	0.02%
2020/04/22	4.3	11.81	0	0.00	11.85	4.3	29,305	0.01%
2020/04/21	8	11.93	1	11.75	11.75	7	29,380	0.02%
2020/04/20	1	12.15	54	12.17	12.20	-53	29,082	-0.18%
2020/04/17	2	12.30	3	12.45	12.25	-1	29,055	0.00%
2020/04/16	2	12.15	0	0.00	12.25	2	28,844	0.01%
2020/04/15	6.2	12.32	14	12.36	12.40	-7.8	28,574	-0.03%
2020/04/14	2	12.13	10	12.15	12.20	-8	28,344	-0.03%
2020/04/10	12	12.10	0	0.00	12.25	12	27,918	0.04%
2020/04/09	8	11.88	10	11.95	11.95	-2	27,818	-0.01%
2020/04/08	6	11.72	1	11.90	11.80	5	27,779	0.02%
2020/04/07	1	11.70	0	0.00	11.70	1	27,564	0.00%
2020/04/06	0	0.00	0.5	11.75	11.70	-0.5	27,415	0.00%
2020/04/01	3	11.63	0	0.00	11.60	3	27,004	0.01%
2020/03/31	15	11.77	16	11.67	11.70	-1	26,772	0.00%
2020/03/30	3	11.75	9	11.61	11.80	-6	26,379	-0.02%
2020/03/27	14	11.79	12	11.85	11.85	2	26,118	0.01%
2020/03/26	5	11.70	0	0.00	11.60	5	25,688	0.02%
2020/03/25	13	11.75	21	11.59	11.70	-8	25,584	-0.03%
2020/03/24	26	11.14	25	11.13	11.05	1	25,066	0.00%
2020/03/23	4.1	10.51	10	10.55	10.50	-5.9	24,761	-0.02%
2020/03/20	39.9	10.65	14	10.60	10.85	25.9	24,406	0.11%
2020/03/19	62	10.36	5	10.32	10.30	57	23,266	0.24%
2020/03/18	78	11.64	9	11.85	11.40	69	21,943	0.31%
2020/03/17	11.2	12.04	1.4	12.00	11.95	9.8	21,157	0.05%
2020/03/16	31	12.71	0	0.00	12.55	31	20,307	0.15%
2020/03/13	85	12.71	14	12.68	13.15	71	19,496	0.36%
2020/03/12	27	13.56	16	13.52	13.50	11	18,503	0.06%
2020/03/11	16	13.93	10	13.85	13.90	6	17,683	0.03%
2020/03/10	12	13.78	115	13.85	13.95	-103	17,321	-0.59%	大賣/鉅額交易
2020/03/09	34	13.89	30	13.93	13.85	4	16,788	0.02%
2020/03/06	20	14.09	0	0.00	14.05	20	16,194	0.12%
2020/03/05	4	14.19	0	0.00	14.20	4	15,879	0.03%
2020/03/04	7	14.10	0	0.00	14.20	7	15,929	0.04%
2020/03/03	1	14.10	1	14.10	14.20	0	15,689	0.00%
2020/03/02	16	14.05	18	14.00	14.00	-2	15,503	-0.01%
2020/02/27	5	14.27	2	14.25	14.20	3	15,577	0.02%
2020/02/26	1	14.25	0	0.00	14.35	1	15,332	0.01%
2020/02/25	2	14.35	0	0.00	14.35	2	15,157	0.01%
2020/02/24	2	14.50	0	0.00	14.45	2	15,048	0.01%
2020/02/21	1	14.55	2	14.68	14.60	-1	14,991	-0.01%
2020/02/20	7	14.68	1	14.70	14.65	6	14,871	0.04%
2020/02/19	1	14.65	2	14.65	14.65	-1	14,645	-0.01%
2020/02/18	0	0.00	9	14.50	14.50	-9	14,435	-0.06%
2020/02/17	7	14.44	0	0.00	14.50	7	14,373	0.05%
2020/02/14	4	14.44	2	14.45	14.45	2	14,368	0.01%
2020/02/13	3	14.45	0	0.00	14.45	3	14,413	0.02%
2020/02/12	0	0.00	3	14.43	14.40	-3	14,488	-0.02%
2020/02/11	5	14.40	0	0.00	14.40	5	14,590	0.03%
2020/02/10	11	14.30	0	0.00	14.35	11	14,840	0.07%
2020/02/07	1	14.35	4	14.35	14.30	-3	14,858	-0.02%
2020/02/06	10	14.40	0	0.00	14.45	10	14,881	0.07%
2020/02/05	2	14.35	0	0.00	14.35	2	14,931	0.01%
2020/02/04	2	14.30	0	0.00	14.35	2	14,877	0.01%
2020/02/03	8	13.96	1	14.05	14.15	7	15,126	0.05%
2020/01/31	0	0.00	2	14.30	14.15	-2	14,723	-0.01%
2020/01/30	27	14.22	0	0.00	14.10	27	14,635	0.18%
2020/01/20	1	14.75	0	0.00	14.70	1	13,737	0.01%
2020/01/17	0	0.00	10	14.65	14.65	-10	13,432	-0.07%
2020/01/16	0	0.00	5	14.55	14.60	-5	13,323	-0.04%
2020/01/15	24	14.50	12	14.55	14.55	12	13,176	0.09%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/10	0	0.00	5	14.43	14.45	-5	12,926	-0.04%
2020/01/09	1	14.35	0	14.35	14.35	1	12,902	0.01%
2020/01/08	0	0.00	8	14.30	14.30	-8	12,861	-0.06%
2020/01/07	2	14.35	0	0.00	14.40	2	12,794	0.02%
2020/01/06	65	14.38	1	14.40	14.40	64	12,827	0.50%
2020/01/03	0	0.00	2	14.55	14.55	-2	12,816	-0.02%
2020/01/02	0	0.00	1	14.50	14.55	-1	12,789	-0.01%
2019/12/30	7	14.59	9.1	14.56	14.60	-2.1	12,754	-0.02%
2019/12/26	1.7	14.52	0	0.00	14.55	1.7	12,786	0.01%
2019/12/24	10	14.55	0	0.00	14.50	10	12,963	0.08%
2019/12/20	0	0.00	2	14.60	14.55	-2	13,018	-0.02%
2019/12/18	0	0.00	4	14.53	14.55	-4	12,683	-0.03%
2019/12/17	0.7	14.40	0	0.00	14.50	0.7	12,701	0.01%
2019/12/16	0	0.00	14.1	14.45	14.45	-14.1	12,699	-0.11%
2019/12/12	1	14.30	7	14.30	14.30	-6	12,838	-0.05%
2019/12/11	30	14.30	10	14.25	14.30	20	12,824	0.16%
2019/12/10	2	14.25	0	0.00	14.30	2	12,974	0.02%
2019/12/09	0	0.00	3	14.30	14.30	-3	13,107	-0.02%
2019/12/06	1	14.30	0.1	14.35	14.25	0.9	13,358	0.01%
2019/12/03	0	0.00	1	14.30	14.35	-1	13,785	-0.01%
2019/12/02	0	0.00	1	14.30	14.30	-1	13,806	-0.01%
2019/11/27	0.1	14.40	1	14.40	14.45	-0.9	14,641	-0.01%
2019/11/26	10	14.40	4	14.45	14.40	6	15,293	0.04%
2019/11/25	0	0.00	2.4	14.38	14.40	-2.4	14,698	-0.02%
2019/11/22	0	0.00	2.3	14.30	14.30	-2.3	15,006	-0.02%
2019/11/21	1	14.30	0	0.00	14.25	1	15,087	0.01%
2019/11/20	0	0.00	32	14.40	14.40	-32	15,022	-0.21%
2019/11/19	0	0.00	90.1	14.40	14.40	-90.1	14,983	-0.60%
2019/11/18	1	14.35	1	14.30	14.40	0	15,048	0.00%
2019/11/15	1	14.40	9.2	14.35	14.30	-8.2	15,055	-0.05%
2019/11/14	0	0.00	3.1	14.28	14.30	-3.1	15,054	-0.02%
2019/11/13	0	0.00	6.7	14.35	14.30	-6.7	15,230	-0.04%
2019/11/12	19	14.37	3	14.40	14.40	16	15,254	0.10%
2019/11/11	7	14.35	3.1	14.43	14.35	3.9	15,285	0.03%
2019/11/08	1	14.50	5	14.45	14.50	-4	15,255	-0.03%
2019/11/07	1	14.50	8.2	14.51	14.45	-7.2	15,590	-0.05%
2019/11/06	0	0.00	3	14.38	14.45	-3	15,762	-0.02%
2019/11/05	0	0.00	0.4	14.35	14.40	-0.4	15,751	0.00%
2019/11/04	3.4	14.29	2	14.23	14.30	1.4	15,825	0.01%
2019/11/01	1	14.20	0	0.00	14.20	1	15,845	0.01%
2019/10/31	0	0.00	14	14.20	14.15	-14	16,057	-0.09%
2019/10/30	11	14.10	1	14.05	14.10	10	15,777	0.06%
2019/10/29	0	0.00	11	14.04	14.05	-11	16,051	-0.07%
2019/10/28	0	0.00	5.1	14.00	14.00	-5.1	15,893	-0.03%
2019/10/23	1	13.90	0.1	13.95	13.95	0.9	16,119	0.01%
2019/10/22	0	0.00	3	14.00	14.00	-3	16,269	-0.02%
2019/10/21	0.8	13.95	2	13.90	13.95	-1.2	16,419	-0.01%
2019/10/18	0	0.00	0.6	13.95	13.95	-0.6	16,510	0.00%
2019/10/17	0.8	13.95	4	13.90	13.95	-3.2	16,648	-0.02%
2019/10/16	2	13.90	0	0.00	13.95	2	16,815	0.01%
2019/10/15	0	0.00	0.3	13.90	13.90	-0.3	17,071	0.00%
2019/10/09	0	0.00	2	13.80	13.75	-2	17,196	-0.01%
2019/10/08	3	13.80	0	0.00	13.85	3	17,366	0.02%
2019/10/07	7	13.80	0	0.00	13.80	7	17,448	0.04%
2019/10/04	1	13.75	0	0.00	13.75	1	17,457	0.01%
2019/10/03	1	13.80	0	0.00	13.80	1	17,488	0.01%
2019/10/02	15	13.95	0	0.00	13.90	15	17,541	0.09%
2019/09/27	7	13.87	0.2	13.95	13.85	6.8	17,350	0.04%
2019/09/26	2	13.95	0	0.00	13.95	2	17,368	0.01%
2019/09/25	5	13.97	0.2	14.00	13.95	4.8	17,395	0.03%
2019/09/24	0	0.00	10	14.00	14.05	-10	17,400	-0.06%
2019/09/23	3	14.03	1	14.05	14.00	2	17,383	0.01%
2019/09/20	0	0.00	4	14.10	14.10	-4	17,518	-0.02%
2019/09/19	1	14.05	1	14.10	14.10	0	17,310	0.00%
2019/09/18	0	0.00	13.2	14.05	14.10	-13.2	17,236	-0.08%
2019/09/17	1	13.95	0	0.00	14.00	1	17,057	0.01%
2019/09/16	0	0.00	1	13.85	13.85	-1	17,059	-0.01%
2019/09/12	4	13.85	1	13.90	13.85	3	17,050	0.02%
2019/09/10	3	13.88	27.5	13.85	13.90	-24.5	17,039	-0.14%
2019/09/09	2	13.80	1.5	13.95	13.80	0.5	16,822	0.00%
2019/09/06	0	0.00	30	13.68	13.75	-30	16,748	-0.18%
2019/09/05	1	13.60	1.2	13.57	13.65	-0.2	16,697	0.00%
2019/09/03	6	13.55	1	13.50	13.45	5	16,973	0.03%
2019/09/02	3	13.45	0	0.00	13.45	3	17,144	0.02%
2019/08/30	17	13.35	0	0.00	13.40	17	17,252	0.10%
2019/08/29	1	13.35	0	0.00	13.35	1	16,717	0.01%
2019/08/28	6	13.55	0	0.00	13.50	6	16,111	0.04%
2019/08/27	12	13.45	0	0.00	13.45	12	16,227	0.07%
2019/08/26	1	13.50	38	13.60	13.50	-37	16,116	-0.23%
2019/08/23	0	0.00	10	13.70	13.65	-10	16,094	-0.06%
2019/08/22	2	13.70	0	0.00	13.70	2	16,110	0.01%
2019/08/21	4	13.60	0	0.00	13.65	4	17,472	0.02%
2019/08/20	23	13.67	0	0.00	13.65	23	17,581	0.13%
2019/08/19	0	0.00	4	13.68	13.65	-4	17,732	-0.02%
2019/08/15	16	13.55	0	0.00	13.50	16	17,571	0.09%
2019/08/14	12.3	13.66	1	13.70	13.65	11.3	17,700	0.06%
2019/08/13	5	13.65	2	13.65	13.60	3	17,669	0.02%
2019/08/12	17	13.73	1	13.70	13.70	16	17,584	0.09%
2019/08/08	5	14.30	10	14.30	14.30	-5	17,240	-0.03%
2019/08/07	1	14.30	0	0.00	14.35	1	16,817	0.01%
2019/08/06	0	0.00	0.1	14.35	14.35	-0.1	16,932	0.00%
2019/08/05	4	14.35	5	14.40	14.35	-1	16,796	-0.01%
2019/08/02	5	14.29	0	0.00	14.25	5	16,717	0.03%
2019/08/01	7	14.51	1	14.50	14.45	6	16,650	0.04%
2019/07/31	2	14.60	0	0.00	14.60	2	16,544	0.01%
2019/07/29	2	14.60	0	0.00	14.70	2	16,445	0.01%
2019/07/26	0	0.00	3	14.70	14.65	-3	16,678	-0.02%
2019/07/24	10	14.60	0.4	14.55	14.55	9.6	16,819	0.06%
2019/07/22	4	14.75	1.6	14.75	14.75	2.4	17,563	0.01%
2019/07/19	0	0.00	5	14.72	14.70	-5	17,729	-0.03%
2019/07/18	2	14.65	0	0.00	14.65	2	17,732	0.01%
2019/07/17	2	14.60	11	14.60	14.65	-9	17,651	-0.05%
2019/07/16	0	0.00	21.8	14.55	14.55	-21.8	17,741	-0.12%
2019/07/15	1	14.50	3	14.53	14.55	-2	17,655	-0.01%
2019/07/12	0	0.00	10	14.65	14.55	-10	17,662	-0.06%
2019/07/11	0	0.00	3	14.45	14.50	-3	17,487	-0.02%
2019/07/09	0	0.00	30	14.40	14.40	-30	17,517	-0.17%
2019/07/08	10	14.40	25	14.37	14.40	-15	17,633	-0.09%
2019/07/04	0	0.00	5.1	14.35	14.35	-5.1	17,888	-0.03%
2019/07/03	0	0.00	8.6	14.25	14.30	-8.6	17,897	-0.05%
2019/07/02	1	14.30	14	14.26	14.25	-13	17,951	-0.07%
2019/07/01	3	14.30	5	14.30	14.30	-2	17,976	-0.01%
2019/06/28	7	14.35	0	0.00	14.30	7	17,897	0.04%
2019/06/27	0	0.00	21	14.35	14.30	-21	17,996	-0.12%
2019/06/26	6	14.30	0	0.00	14.25	6	18,051	0.03%
2019/06/25	0	0.00	34	14.33	14.35	-34	18,010	-0.19%
2019/06/24	0	0.00	31	14.31	14.35	-31	18,085	-0.17%
2019/06/21	7	14.30	8	14.33	14.35	-1	18,238	-0.01%
2019/06/20	2.7	14.30	11	14.33	14.35	-8.3	18,312	-0.05%
2019/06/19	5	14.20	4	14.28	14.30	1	18,669	0.01%
2019/06/18	1	14.15	1	14.10	14.20	0	18,541	0.00%
2019/06/14	2	14.05	5	14.20	14.15	-3	18,893	-0.02%
2019/06/13	1	14.05	14	14.02	14.05	-13	18,937	-0.07%
2019/06/12	3	14.03	26	14.06	14.05	-23	18,976	-0.12%
2019/06/11	7	14.24	0.5	14.20	14.15	6.5	18,809	0.03%
2019/06/10	2	14.25	0	0.00	14.30	2	18,748	0.01%
2019/06/06	0	0.00	8	14.26	14.25	-8	18,749	-0.04%
2019/06/05	5	14.15	18	14.16	14.20	-13	19,513	-0.07%
2019/06/04	0	0.00	5	14.20	14.10	-5	19,525	-0.03%
2019/06/03	10	14.05	2	14.13	14.15	8	19,528	0.04%
2019/05/31	0.3	14.05	5	14.04	14.10	-4.7	19,408	-0.02%
2019/05/30	20	14.00	0.8	14.00	14.00	19.2	19,139	0.10%
2019/05/28	5	14.02	5.2	14.05	13.90	-0.2	19,593	0.00%
2019/05/27	0	0.00	24	14.06	14.10	-24	18,394	-0.13%
2019/05/24	2	14.00	0	0.00	14.00	2	18,252	0.01%
2019/05/23	10	13.95	5	13.90	13.95	5	18,161	0.03%
2019/05/22	1	13.95	0	0.00	13.85	1	18,265	0.01%
2019/05/21	0	14.00	19	13.86	14.00	-19	18,406	-0.10%
2019/05/20	2	13.80	0	0.00	13.85	2	18,269	0.01%
2019/05/17	2	13.78	0	0.00	13.75	2	18,335	0.01%
2019/05/16	22	13.71	8	13.75	13.70	14	18,410	0.08%
2019/05/15	19	13.80	0	0.00	13.75	19	18,301	0.10%
2019/05/14	7.4	13.71	0	0.00	13.75	7.4	18,286	0.04%
2019/05/13	32	13.85	1	13.85	13.85	31	18,111	0.17%
2019/05/10	8	13.93	0	0.00	13.85	8	18,186	0.04%
2019/05/09	1	13.90	40	14.00	13.85	-39	18,350	-0.21%
2019/05/08	0	0.00	6	13.95	14.05	-6	18,217	-0.03%
2019/05/06	4	13.90	0	0.00	13.85	4	18,278	0.02%
2019/05/03	2	13.95	0	0.00	14.00	2	18,092	0.01%
2019/05/02	4	14.00	0	0.00	14.10	4	17,827	0.02%
2019/04/30	0	0.00	2	14.05	14.00	-2	17,854	-0.01%
2019/04/29	3	13.90	8	13.98	14.00	-5	17,960	-0.03%
2019/04/26	25	13.87	15	13.86	13.90	10	17,634	0.06%
2019/04/25	2	14.13	0	0.00	14.10	2	16,934	0.01%
2019/04/24	5	14.15	0	0.00	14.20	5	16,893	0.03%
2019/04/23	0	0.00	40	14.20	14.15	-40	16,882	-0.24%
2019/04/22	27	14.16	0	0.00	14.10	27	16,841	0.16%
2019/04/19	1	14.20	0	14.25	14.25	1	16,670	0.01%
2019/04/18	16	14.16	2	14.18	14.20	14	16,873	0.08%
2019/04/17	0	0.00	0.2	14.25	14.20	-0.2	16,974	0.00%
2019/04/16	0.1	14.20	12	14.20	14.20	-11.9	16,985	-0.07%
2019/04/15	5.3	14.26	0	0.00	14.20	5.3	17,120	0.03%
2019/04/12	6	14.24	2	14.15	14.20	4	17,108	0.02%
2019/04/11	4	14.25	0	0.00	14.25	4	16,935	0.02%
2019/04/10	1	14.20	5	14.21	14.25	-4	16,894	-0.02%
2019/04/09	1	14.25	6.1	14.15	14.25	-5.2	16,839	-0.03%
2019/04/08	0	0.00	5	14.15	14.15	-5	16,866	-0.03%
2019/04/03	1	14.15	0	0.00	14.10	1	16,981	0.01%
2019/04/02	0	0.00	0.2	14.10	14.10	-0.2	17,161	0.00%
2019/04/01	8.6	14.02	0	0.00	14.00	8.6	17,226	0.05%
2019/03/29	1	14.05	0	0.00	14.05	1	17,144	0.01%
2019/03/28	10	13.95	0	0.00	13.95	10	17,027	0.06%
2019/03/27	3	13.95	0	0.00	13.95	3	17,111	0.02%
2019/03/26	0	0.00	19	14.00	14.00	-19	17,109	-0.11%
2019/03/25	38	13.77	2	13.80	13.85	36	17,336	0.21%
2019/03/22	50	13.98	1	13.90	13.85	49	17,093	0.29%
2019/03/20	3	13.95	3	13.97	14.00	0	16,833	0.00%
2019/03/19	7	13.98	1	14.00	14.00	6	16,689	0.04%
2019/03/18	0	0.00	2	13.90	13.90	-2	16,585	-0.01%
2019/03/15	9	13.82	0	0.00	13.85	9	16,712	0.05%
2019/03/14	4.4	13.77	0	0.00	13.75	4.4	16,591	0.03%
2019/03/13	11	13.75	2	13.80	13.75	9	16,703	0.05%
2019/03/12	6	13.74	0	0.00	13.75	6	16,757	0.04%
2019/03/11	59.1	13.70	0	0.00	13.65	59.1	16,589	0.36%
2019/03/08	6	13.85	0	0.00	13.85	6	15,595	0.04%
2019/03/06	4	13.95	0	0.00	14.00	4	15,935	0.03%
2019/03/05	0	0.00	2	13.90	13.90	-2	16,045	-0.01%
2019/03/04	13	13.86	30	13.90	13.95	-17	16,225	-0.10%
2019/02/27	3	13.90	4	13.95	13.95	-1	16,183	-0.01%
2019/02/26	9	13.98	4.4	13.98	13.95	4.6	16,222	0.03%
2019/02/25	3	13.95	2	13.93	14.00	1	16,290	0.01%
2019/02/21	19	13.87	0	0.00	13.90	19	16,512	0.12%
2019/02/19	1	13.85	0	0.00	13.80	1	16,462	0.01%
2019/02/18	5	13.76	0	0.00	13.80	5	16,430	0.03%
2019/02/15	3	13.70	14	13.70	13.70	-11	16,537	-0.07%
2019/02/14	3	13.65	0	0.00	13.65	3	16,621	0.02%
2019/02/12	4	13.61	0	0.00	13.65	4	16,829	0.02%
2019/02/11	2	13.63	0	0.00	13.65	2	16,800	0.01%
2019/01/30	2	13.58	71	13.55	13.60	-69	16,820	-0.41%
2019/01/29	0	0.00	13	13.48	13.50	-13	16,733	-0.08%
2019/01/28	2	13.50	0	0.00	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	16	13.32	0	0.00	13.30	16	16,586	0.10%
2019/01/22	2	13.25	0	0.00	13.30	2	16,675	0.01%
2019/01/21	1	13.40	0	0.00	13.30	1	16,457	0.01%
2019/01/18	1	13.40	0	0.00	13.40	1	16,398	0.01%
2019/01/17	0	0.00	3	13.30	13.35	-3	16,659	-0.02%
2019/01/16	3.1	13.27	0	0.00	13.30	3.1	16,779	0.02%
2019/01/15	3	13.40	0	0.00	13.45	3	16,635	0.02%
2019/01/10	3	13.22	0	0.00	13.35	3	16,581	0.02%
2019/01/09	5	13.40	0	0.00	13.45	5	16,565	0.03%
2019/01/08	3	13.20	0	0.00	13.25	3	16,487	0.02%
2019/01/07	16	13.15	0	0.00	13.35	16	16,653	0.10%
2019/01/04	3	13.02	0	0.00	13.00	3	16,888	0.02%
2019/01/02	2	13.08	0	0.00	13.10	2	17,693	0.01%
2018/12/28	1	13.10	0	0.00	13.05	1	17,671	0.01%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	20	13.01	1	13.05	12.95	19	17,890	0.11%
2018/12/25	14.8	13.09	0	0.00	13.05	14.8	17,653	0.08%
2018/12/24	5	13.15	2	13.20	13.20	3	17,542	0.02%
2018/12/22	20	13.20	0	0.00	13.20	20	17,548	0.11%
2018/12/21	1	13.20	35	13.25	13.25	-34	17,596	-0.19%
2018/12/20	3	13.25	0	0.00	13.25	3	17,717	0.02%
2018/12/19	7	13.25	1	13.30	13.35	6	17,629	0.03%
2018/12/18	18	13.29	1	13.30	13.25	17	17,601	0.10%
2018/12/17	2	13.43	0	0.00	13.35	2	17,599	0.01%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/13	1	13.40	1	13.45	13.45	0	17,757	0.00%
2018/12/12	1	13.40	0	0.00	13.40	1	17,610	0.01%
2018/12/11	5	13.36	0	0.00	13.35	5	17,482	0.03%
2018/12/10	30	13.37	0	0.00	13.35	30	17,429	0.17%
2018/12/07	27	13.45	0	0.00	13.50	27	17,192	0.16%
2018/12/06	17	13.46	1	13.45	13.45	16	17,179	0.09%
2018/12/05	9	13.54	5	13.50	13.55	4	17,221	0.02%
2018/12/04	2	13.55	0	0.00	13.65	2	17,242	0.01%
2018/12/03	1	13.65	18	13.63	13.65	-17	17,463	-0.10%
2018/11/30	2	13.55	0	0.00	13.55	2	17,444	0.01%
2018/11/29	6.4	13.51	0	0.00	13.50	6.4	17,363	0.04%
2018/11/28	5	13.55	1	13.60	13.55	4	17,095	0.02%
2018/11/27	4	13.46	0	0.00	13.45	4	16,987	0.02%
2018/11/26	6	13.50	0	0.00	13.50	6	17,020	0.04%
2018/11/23	5	13.54	0	0.00	13.50	5	16,853	0.03%
2018/11/22	3	13.60	0	0.00	13.60	3	16,676	0.02%
2018/11/21	1	13.70	0	0.00	13.70	1	16,535	0.01%
2018/11/20	4	13.80	0	0.00	13.75	4	16,426	0.02%
2018/11/19	1	13.95	10	13.95	13.95	-9	16,773	-0.05%
2018/11/15	7	13.80	0	0.00	13.80	7	18,376	0.04%
2018/11/14	3	13.75	0	0.00	13.80	3	19,334	0.02%
2018/11/13	1	13.65	0	0.00	13.75	1	19,703	0.01%
2018/11/12	3	13.88	0	0.00	13.80	3	19,713	0.02%
2018/11/09	1	13.90	2	13.93	13.95	-1	19,946	-0.01%
2018/11/06	0	0.00	2	13.90	13.85	-2	20,262	-0.01%
2018/11/05	0	0.00	0.2	13.90	13.85	-0.2	20,550	0.00%
2018/11/02	2	13.65	0	0.00	13.75	2	20,877	0.01%
2018/11/01	2	13.70	1	13.65	13.70	1	21,114	0.00%
2018/10/31	2	13.70	4	13.63	13.75	-2	21,296	-0.01%
2018/10/30	1	13.40	0	0.00	13.50	1	21,577	0.00%
2018/10/29	3	13.30	2	13.35	13.35	1	21,656	0.00%
2018/10/26	1	13.40	1	13.40	13.40	0	21,831	0.00%
2018/10/25	11	13.38	30	13.45	13.40	-19	21,800	-0.09%
2018/10/24	8	13.61	2	13.65	13.65	6	21,778	0.03%
2018/10/23	3	13.77	0	0.00	13.70	3	21,699	0.01%
2018/10/22	10.6	13.76	0	0.00	13.90	10.6	21,736	0.05%
2018/10/18	3	13.92	0	0.00	13.90	3	21,590	0.01%
2018/10/17	2	13.90	0	0.00	13.95	2	21,692	0.01%
2018/10/16	4	13.99	0	0.00	14.00	4	21,573	0.02%
2018/10/15	1	13.95	0	0.00	13.95	1	21,462	0.00%
2018/10/12	10	13.90	1	14.15	14.15	9	21,219	0.04%
2018/10/11	38	13.99	0	0.00	13.90	38	20,843	0.18%
2018/10/09	95	14.40	13.9	14.41	14.40	81.1	20,095	0.40%
2018/10/08	1	14.45	1	14.50	14.40	0	20,094	0.00%
2018/10/05	10	14.45	5	14.45	14.45	5	20,007	0.02%
2018/10/04	14	14.59	3	14.55	14.60	11	19,791	0.06%
2018/10/02	2	14.73	1	14.80	14.75	1	19,642	0.00%
2018/10/01	0	0.00	30	14.80	14.85	-30	19,487	-0.15%
2018/09/28	3	14.72	0	0.00	14.75	3	19,516	0.02%
2018/09/27	0.5	14.75	2	14.68	14.75	-1.6	19,372	-0.01%
2018/09/26	0.8	14.70	2	14.60	14.65	-1.2	19,114	-0.01%
2018/09/25	0	0.00	5	14.66	14.70	-5	19,208	-0.03%
2018/09/21	2	14.60	0	0.00	14.70	2	19,115	0.01%
2018/09/20	1	14.55	0	0.00	14.60	1	18,765	0.01%
2018/09/19	5	14.47	2	14.50	14.55	3	18,727	0.02%
2018/09/18	0	0.00	2	14.45	14.45	-2	18,652	-0.01%
2018/09/17	1	14.35	0	0.00	14.40	1	18,647	0.01%
2018/09/14	0	0.00	12.1	14.40	14.35	-12.1	18,691	-0.06%
2018/09/13	1	14.30	5	14.25	14.35	-4	18,629	-0.02%
2018/09/11	24	14.00	2	14.00	14.10	22	18,757	0.12%
2018/09/10	34	14.10	66.1	14.04	14.10	-32.1	18,765	-0.17%
2018/09/07	9	14.17	0	0.00	14.15	9	18,837	0.05%
2018/09/06	4	14.25	4	14.25	14.25	0	18,861	0.00%
2018/09/05	25	14.30	0	0.00	14.30	25	18,788	0.13%
2018/09/04	14	14.40	0	0.00	14.40	14	18,821	0.07%
2018/09/03	10	14.40	0	0.00	14.45	10	18,874	0.05%
2018/08/30	3	14.40	2	14.40	14.35	1	19,020	0.01%
2018/08/29	0	0.00	0.9	14.55	14.50	-0.9	19,044	0.00%
2018/08/28	1	14.45	2.5	14.46	14.45	-1.5	19,145	-0.01%
2018/08/27	5	14.40	11	14.35	14.40	-6	19,145	-0.03%
2018/08/24	8	14.23	0	0.00	14.25	8	19,188	0.04%
2018/08/23	35	14.42	0	0.00	14.35	35	19,121	0.18%
2018/08/22	79	14.56	105	14.60	14.55	-26	18,738	-0.14%	大賣/
2018/08/21	149.5	15.33	457.9	15.31	15.35	-308.4	17,223	-1.79%	大買/大賣/鉅額交易
2018/08/20	212	15.17	8	15.14	15.10	204	16,252	1.26%	大買/鉅額交易
2018/08/17	29	15.02	0	0.00	15.00	29	15,675	0.19%
2018/08/16	9	14.88	20	14.90	14.90	-11	15,468	-0.07%
2018/08/15	2	14.98	20	14.95	14.95	-18	15,153	-0.12%
2018/08/14	26	15.04	0	0.00	15.05	26	14,943	0.17%
2018/08/13	3	15.03	45	14.97	15.00	-42	14,941	-0.28%
2018/08/10	1	15.05	0	0.00	15.10	1	14,706	0.01%
2018/08/09	7	14.98	5	15.00	14.90	2	14,439	0.01%
2018/08/08	12	14.95	0	0.00	15.00	12	14,035	0.09%
2018/08/07	1	14.90	0	0.00	14.90	1	13,985	0.01%
2018/08/06	47	14.96	0	0.00	14.90	47	13,871	0.34%
2018/08/03	2	15.00	0	0.00	15.05	2	13,540	0.01%
2018/08/02	2	15.00	2.1	14.95	14.95	-0.1	13,596	0.00%
2018/08/01	0.5	15.00	2	15.00	15.05	-1.5	13,554	-0.01%
2018/07/30	10	14.95	0	0.00	15.00	10	13,363	0.07%
2018/07/27	3	14.95	1	14.95	14.95	2	13,338	0.01%
2018/07/26	0	0.00	8	14.90	14.90	-8	13,298	-0.06%
2018/07/25	3	14.80	0	0.00	14.80	3	13,372	0.02%
2018/07/24	2	14.80	0	0.00	14.85	2	13,485	0.01%
2018/07/23	3	14.70	0	0.00	14.70	3	13,481	0.02%
2018/07/18	0.2	14.65	10	14.60	14.65	-9.8	13,543	-0.07%
2018/07/17	0	0.00	3	14.50	14.55	-3	13,553	-0.02%
2018/07/16	0.1	14.55	0	0.00	14.45	0.1	13,464	0.00%
2018/07/12	1	14.35	0	0.00	14.50	1	13,436	0.01%
2018/07/11	2	14.35	0	0.00	14.40	2	13,462	0.01%
2018/07/10	10	14.40	1	14.45	14.45	9	13,479	0.07%
2018/07/09	3	14.28	0	0.00	14.30	3	13,454	0.02%
2018/07/06	19	14.16	0	0.00	14.15	19	13,456	0.14%
2018/07/05	4	14.25	5	14.25	14.25	-1	13,373	-0.01%
2018/07/04	12	14.26	1	14.30	14.30	11	13,504	0.08%
2018/07/03	28	14.28	0	0.00	14.25	28	13,666	0.20%
2018/07/02	2	14.40	0	0.00	14.40	2	13,685	0.01%
2018/06/29	10	14.37	0	0.00	14.40	10	13,771	0.07%
2018/06/28	14	14.37	0	0.00	14.35	14	13,709	0.10%
2018/06/27	5	14.42	0	0.00	14.40	5	13,698	0.04%
2018/06/26	3	14.45	0	0.00	14.40	3	13,809	0.02%
2018/06/25	2	14.45	0	0.00	14.45	2	13,897	0.01%
2018/06/22	4	14.43	0	0.00	14.40	4	14,053	0.03%
2018/06/21	1	14.50	0	0.00	14.50	1	14,121	0.01%
2018/06/20	12	14.40	0	0.00	14.50	12	14,323	0.08%
2018/06/19	27	14.44	0	0.00	14.40	27	14,323	0.19%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	23	14.57	0	0.00	14.45	23	14,223	0.16%
2018/06/13	0	0.00	1	14.75	14.75	-1	14,065	-0.01%
2018/06/12	8	14.81	20	14.90	14.75	-12	14,389	-0.08%
2018/06/11	1	14.90	1	14.90	14.85	0	14,257	0.00%
2018/06/08	2	14.93	2	14.95	14.95	0	14,340	0.00%
2018/06/07	1	14.95	0	0.00	15.05	1	14,243	0.01%
2018/06/06	1	15.00	22	14.97	15.00	-21	14,228	-0.15%
2018/06/01	8	14.80	0	0.00	14.80	8	13,808	0.06%
2018/05/30	11	14.58	1	14.55	14.55	10	13,274	0.08%
2018/05/29	6	14.76	60.4	14.75	14.75	-54.4	13,122	-0.41%
2018/05/28	6	14.80	0	0.00	14.80	6	13,183	0.05%
2018/05/24	0.5	14.80	0	0.00	14.85	0.5	13,445	0.00%
2018/05/23	1	14.80	0	0.00	14.80	1	13,557	0.01%
2018/05/21	12	14.85	0	0.00	14.90	12	13,831	0.09%
2018/05/18	0	0.00	1	14.80	14.80	-1	13,868	-0.01%
2018/05/17	0.2	14.70	0	0.00	14.70	0.2	13,999	0.00%
2018/05/16	3	14.60	8	14.65	14.70	-5	14,038	-0.04%
2018/05/15	3	14.55	0	14.60	14.60	3	14,658	0.02%
2018/05/14	7	14.56	0	0.00	14.60	7	15,487	0.05%
2018/05/11	0.3	14.55	0	0.00	14.60	0.3	15,514	0.00%
2018/05/10	6	14.47	0	0.00	14.45	6	15,325	0.04%
2018/05/09	11	14.45	0	0.00	14.50	11	15,161	0.07%
2018/05/08	1	14.40	0	0.00	14.45	1	15,184	0.01%
2018/05/07	1	14.40	0	0.00	14.45	1	15,099	0.01%
2018/05/04	3	14.35	0	0.00	14.35	3	15,118	0.02%
2018/05/03	3	14.40	0	0.00	14.35	3	15,080	0.02%
2018/05/02	9	14.47	3	14.58	14.50	6	15,217	0.04%
2018/04/30	22	14.38	0	0.00	14.45	22	15,189	0.14%
2018/04/27	2.3	14.26	0	14.35	14.35	2.3	15,086	0.02%
2018/04/26	4	14.20	0	0.00	14.20	4	15,067	0.03%
2018/04/25	1	14.20	0	0.00	14.25	1	15,036	0.01%
2018/04/24	6	14.25	3	14.25	14.25	3	15,298	0.02%
2018/04/20	0	0.00	1	14.25	14.30	-1	15,480	-0.01%
2018/04/19	5	14.20	0	0.00	14.30	5	15,652	0.03%
2018/04/18	6	14.16	1	14.20	14.20	5	15,680	0.03%
2018/04/17	7	14.15	0	0.00	14.20	7	15,783	0.04%
2018/04/16	5	14.20	0	0.00	14.25	5	15,884	0.03%
2018/04/13	5	14.25	0	0.00	14.25	5	16,225	0.03%
2018/04/12	6	14.25	0	0.00	14.30	6	16,449	0.04%
2018/04/11	1	14.25	0	0.00	14.30	1	16,728	0.01%
2018/04/10	0	0.00	1	14.30	14.30	-1	16,733	-0.01%
2018/04/09	11	14.07	0	0.00	14.10	11	16,726	0.07%
2018/04/03	8	14.06	0	0.00	14.10	8	16,906	0.05%
2018/04/02	5	14.20	0	0.00	14.20	5	16,856	0.03%
2018/03/31	1	14.25	26.8	14.25	14.25	-25.8	16,829	-0.15%
2018/03/30	5	14.30	0	0.00	14.30	5	16,996	0.03%
2018/03/29	1.7	14.30	0	0.00	14.30	1.7	16,902	0.01%
2018/03/28	13	14.40	0	0.00	14.35	13	16,653	0.08%
2018/03/27	7	14.50	0	0.00	14.55	7	16,650	0.04%
2018/03/26	0	0.00	1	14.25	14.35	-1	16,445	-0.01%
2018/03/23	5	14.20	0	0.00	14.30	5	16,483	0.03%
2018/03/22	6	14.50	0	0.00	14.45	6	16,264	0.04%
2018/03/21	6	14.50	2.7	14.50	14.55	3.3	16,201	0.02%
2018/03/20	3	14.45	0	0.00	14.50	3	16,377	0.02%
2018/03/19	3	14.47	4	14.46	14.50	-1	16,415	-0.01%
2018/03/15	7	14.39	1	14.40	14.40	6	16,103	0.04%
2018/03/14	0	0.00	2	14.30	14.40	-2	16,117	-0.01%
2018/03/13	10	14.10	1	14.10	14.20	9	16,075	0.06%
2018/03/12	8	14.03	1	14.10	14.10	7	16,091	0.04%
2018/03/09	2	13.95	0	0.00	13.90	2	16,094	0.01%
2018/03/08	8	13.90	0	0.00	13.95	8	16,248	0.05%
2018/03/07	0	0.00	1	13.95	13.95	-1	16,395	-0.01%
2018/03/06	2	13.95	1	14.00	14.00	1	16,793	0.01%
2018/03/05	1	13.95	1	13.95	13.95	0	17,297	0.00%
2018/03/02	5	13.97	0	0.00	14.00	5	17,291	0.03%
2018/03/01	8	14.14	0	0.00	14.15	8	17,253	0.05%
2018/02/27	0	0.00	2	14.20	14.20	-2	17,216	-0.01%
2018/02/26	4	14.16	0	0.00	14.10	4	17,084	0.02%
2018/02/23	0	0.00	6	14.19	14.20	-6	16,978	-0.04%
2018/02/22	3	13.88	1	13.95	13.90	2	17,347	0.01%
2018/02/21	3	13.90	0	0.00	14.00	3	17,795	0.02%
2018/02/12	10	13.78	0	0.00	13.70	10	17,653	0.06%
2018/02/09	2	13.45	6	13.58	13.60	-4	17,554	-0.02%
2018/02/08	101	13.70	0	0.00	13.65	101	17,330	0.58%	大買/鉅額交易
2018/02/07	10	13.75	2	13.80	13.50	8	17,154	0.05%
2018/02/06	20	13.61	9	13.54	13.45	11	16,510	0.07%
2018/02/05	3	14.33	0	0.00	14.30	3	15,559	0.02%
2018/02/02	1	14.55	3.5	14.60	14.60	-2.5	15,368	-0.02%
2018/02/01	2	14.65	0	0.00	14.70	2	15,462	0.01%
2018/01/31	0	0.00	1	14.70	14.70	-1	15,511	-0.01%
2018/01/30	2	14.63	17	14.68	14.60	-15	15,320	-0.10%
2018/01/29	0	0.00	7	14.78	14.75	-7	15,281	-0.05%
2018/01/25	0	0.00	2.1	14.68	14.80	-2.1	15,167	-0.01%
2018/01/24	0	0.00	2	14.68	14.70	-2	14,936	-0.01%
2018/01/23	4	14.70	1	14.80	14.75	3	14,840	0.02%
2018/01/19	1	14.70	1	14.70	14.80	0	14,703	0.00%
2018/01/18	5	14.70	2	14.78	14.75	3	14,634	0.02%
2018/01/17	2	14.55	0	0.00	14.65	2	14,314	0.01%
2018/01/16	15.4	14.53	1	14.60	14.60	14.4	14,070	0.10%
2018/01/15	3	14.50	1	14.50	14.55	2	13,970	0.01%
2018/01/12	0	0.00	3	14.53	14.55	-3	13,894	-0.02%
2018/01/11	0	0.00	3	14.50	14.55	-3	13,779	-0.02%
2018/01/10	3	14.50	0	0.00	14.55	3	13,873	0.02%
2018/01/09	1	14.50	1	14.45	14.50	0	13,695	0.00%
2018/01/03	7.5	14.06	0	0.00	14.10	7.5	13,634	0.06%
2018/01/02	0.5	13.95	2	14.00	14.00	-1.5	13,521	-0.01%