台新金 (2887)-元富-潮州券商分點個股進出

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
18.80
漲跌
▲0.45
漲幅
+2.45%
成交量
40,493張
產業
上市金融類股
1893人加入追蹤

立即追蹤
本地時間:14:30

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

台新金 (2887)籌碼相關－元富-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-潮州券商分點個股進出
元富-潮州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
2024/05/06	8.1	18.56	85.2	18.56	18.80	-77.1	16,864	-0.46%
2024/05/03	0.1	18.25	30	18.25	18.35	-29.9	16,341	-0.18%
2024/05/02	0.4	18.05	0.1	18.10	18.05	0.2	15,614	0.00%
2024/04/30	35	18.00	4.3	18.07	17.95	30.7	15,503	0.20%
2024/04/29	0.1	17.95	0	0.00	17.85	0.1	15,211	0.00%
2024/04/25	17.6	17.50	0	0.00	17.45	17.6	15,025	0.12%
2024/04/24	1	17.70	0	0.00	17.65	1	15,211	0.01%
2024/04/23	0.1	17.75	0	0.00	17.70	0.1	15,631	0.00%
2024/04/22	1.1	17.65	0	0.00	17.65	1.1	15,962	0.01%
2024/04/19	11.4	17.34	0	0.00	17.35	11.4	15,924	0.07%
2024/04/17	2.1	17.60	0	17.60	17.55	2.1	15,465	0.01%
2024/04/16	8.5	17.64	2.6	17.78	17.40	5.9	15,357	0.04%
2024/04/15	0.1	18.00	0	0.00	17.85	0.1	14,865	0.00%
2024/04/12	31.9	17.92	1	17.95	17.90	30.9	14,797	0.21%
2024/04/11	17	18.00	0	0.00	18.00	17	14,551	0.12%
2024/04/10	10.1	18.10	0	0.00	18.10	10.1	14,512	0.07%
2024/04/09	2	18.10	0	0.00	18.10	2	14,490	0.01%
2024/04/08	0.1	18.05	5	18.10	18.05	-4.9	14,371	-0.03%
2024/04/03	5.1	17.94	0	0.00	17.90	5.1	14,267	0.04%
2024/04/02	4.2	18.05	0	0.00	18.05	4.2	14,268	0.03%
2024/04/01	1.4	18.05	0	0.00	18.05	1.4	14,313	0.01%
2024/03/29	0.1	18.05	0	0.00	18.00	0.1	14,282	0.00%
2024/03/27	7.1	18.00	0	0.00	18.05	7.1	14,000	0.05%
2024/03/26	0.1	18.00	3	18.05	18.05	-3	14,045	-0.02%
2024/03/25	1.1	18.04	0	0.00	17.95	1.1	14,023	0.01%
2024/03/22	0	0.00	0.1	18.00	18.05	-0.1	14,188	0.00%
2024/03/21	0.1	17.90	0	0.00	18.05	0.1	14,184	0.00%
2024/03/20	4	17.85	12.1	17.89	17.85	-8.1	14,344	-0.06%
2024/03/19	15.1	17.90	2	17.90	17.90	13.1	14,461	0.09%
2024/03/18	1.1	18.06	11.4	18.10	18.10	-10.3	14,282	-0.07%
2024/03/15	21.2	18.04	1	17.95	18.15	20.2	14,187	0.14%
2024/03/14	2	18.10	2	18.15	18.20	0	13,639	0.00%
2024/03/11	3.1	17.77	0	0.00	17.80	3.1	12,987	0.02%
2024/03/08	2	17.75	30.9	17.73	17.85	-28.9	12,960	-0.22%
2024/03/07	5.4	17.75	3	17.68	17.70	2.4	12,762	0.02%
2024/03/06	47	17.65	5.6	17.67	17.70	41.4	12,726	0.33%
2024/03/05	0.1	17.50	0	0.00	17.30	0.1	12,922	0.00%
2024/03/04	1.1	17.36	9.4	17.40	17.35	-8.3	12,936	-0.06%
2024/03/01	0.5	17.40	0	0.00	17.35	0.5	13,014	0.00%
2024/02/29	7.1	17.25	0	0.00	17.40	7.1	12,970	0.05%
2024/02/27	1.1	17.26	4	17.35	17.25	-2.9	12,722	-0.02%
2024/02/26	2.5	17.27	0	0.00	17.25	2.5	12,521	0.02%
2024/02/23	2.8	17.34	5	17.40	17.30	-2.2	12,491	-0.02%
2024/02/21	5.1	17.38	2	17.40	17.45	3.1	12,805	0.02%
2024/02/20	7	17.34	1.1	17.40	17.35	5.9	12,877	0.05%
2024/02/19	2.1	17.30	2.6	17.31	17.35	-0.5	12,892	0.00%
2024/02/16	28	17.19	0.2	17.25	17.15	27.8	13,054	0.21%
2024/02/15	8.3	17.16	10	17.15	17.15	-1.8	12,978	-0.01%
2024/02/05	7.4	17.10	0	0.00	17.10	7.4	12,700	0.06%
2024/02/02	1.7	17.19	0	0.00	17.20	1.7	12,592	0.01%
2024/02/01	0.4	17.25	0	0.00	17.25	0.4	12,547	0.00%
2024/01/31	1.1	17.20	0	0.00	17.15	1.1	12,472	0.01%
2024/01/30	3	17.22	0	17.25	17.15	3	12,405	0.02%
2024/01/29	3.1	17.35	1	17.40	17.35	2.1	12,384	0.02%
2024/01/26	4.7	17.26	0	0.00	17.40	4.7	12,414	0.04%
2024/01/25	4.2	17.20	0	0.00	17.20	4.2	12,448	0.03%
2024/01/24	1	17.20	0	0.00	17.20	1	12,455	0.01%
2024/01/23	0.5	17.10	1	17.10	17.05	-0.5	12,547	0.00%
2024/01/22	2.5	17.01	0	0.00	17.00	2.5	12,592	0.02%
2024/01/19	2	17.20	0	0.00	17.10	2	12,352	0.02%
2024/01/18	9	17.04	0	0.00	17.00	9	12,316	0.07%
2024/01/17	13.2	17.12	0	0.00	17.00	13.2	12,096	0.11%
2024/01/16	19	17.38	0	0.00	17.30	19	11,685	0.16%
2024/01/15	10	17.63	0	0.00	17.60	10	11,373	0.09%
2024/01/12	10	17.69	0.8	17.75	17.65	9.2	11,592	0.08%
2024/01/10	2.1	17.81	0.1	17.90	17.80	2	11,572	0.02%
2024/01/04	0	0.00	1	17.90	17.85	-1	11,833	-0.01%
2024/01/03	7.1	17.83	0	0.00	17.85	7.1	12,183	0.06%
2024/01/02	0.3	18.05	5	18.00	18.05	-4.7	12,114	-0.04%
2023/12/29	1	18.05	0	0.00	18.10	1	12,174	0.01%
2023/12/28	0	0.00	16.2	18.06	18.10	-16.2	12,355	-0.13%
2023/12/27	0.1	17.95	8	18.00	17.95	-8	12,236	-0.06%
2023/12/25	0.3	17.80	0.3	17.75	17.80	0	12,226	0.00%
2023/12/21	3	17.72	0	0.00	17.75	3	12,393	0.02%
2023/12/20	0.1	17.85	0	0.00	17.70	0.1	12,352	0.00%
2023/12/19	28.1	17.71	0	0.00	17.75	28.1	12,298	0.23%
2023/12/18	3	17.87	0	0.00	17.85	3	12,356	0.02%
2023/12/15	10	17.91	0	0.00	17.85	10	12,346	0.08%
2023/12/14	0.3	18.05	0	0.00	18.10	0.3	11,974	0.00%
2023/12/13	3	17.93	0	0.00	17.95	3	11,809	0.03%
2023/12/12	1	17.90	0	0.00	18.00	1	12,162	0.01%
2023/12/11	19	17.94	0	0.00	18.00	19	12,318	0.15%
2023/12/08	1	17.90	0	0.00	17.90	1	12,307	0.01%
2023/12/06	0	0.00	0.1	18.00	18.00	-0.1	12,337	0.00%
2023/12/05	9.5	17.92	0	0.00	17.90	9.5	12,315	0.08%
2023/12/04	3	18.02	2	18.05	18.00	1	12,347	0.01%
2023/12/01	1.3	18.06	3	18.00	18.00	-1.7	12,427	-0.01%
2023/11/30	0	0.00	0.2	18.10	18.30	-0.2	12,330	0.00%
2023/11/29	1	18.05	8	18.05	18.05	-7	11,815	-0.06%
2023/11/28	0	0.00	2.5	18.17	18.15	-2.5	11,684	-0.02%
2023/11/22	0	0.00	1	18.15	18.10	-1	12,042	-0.01%
2023/11/21	0.4	18.20	58.1	18.25	18.30	-57.7	12,090	-0.48%
2023/11/20	1	18.00	0	0.00	18.05	1	11,794	0.01%
2023/11/16	20	17.95	39	18.05	18.05	-19	11,635	-0.16%
2023/11/15	5.5	17.86	0	0.00	18.00	5.5	11,566	0.05%
2023/11/10	0.5	17.75	1	17.75	17.70	-0.5	11,971	0.00%
2023/11/09	0	0.00	1	17.80	17.75	-1	12,118	-0.01%
2023/11/07	0.4	17.85	1	17.85	17.80	-0.6	12,486	0.00%
2023/11/06	0	0.00	50	17.90	17.85	-50	12,560	-0.40%
2023/11/03	50	17.50	0	0.00	17.65	50	12,458	0.40%
2023/11/02	0	17.50	0	0.00	17.55	0	12,514	0.00%
2023/11/01	0.7	17.25	0	0.00	17.25	0.7	12,486	0.01%
2023/10/31	12	17.26	0	0.00	17.25	12	12,588	0.10%
2023/10/30	5	17.31	1	17.40	17.35	4	12,795	0.03%
2023/10/27	2	17.45	0	0.00	17.45	2	12,687	0.02%
2023/10/26	2	17.40	10	17.50	17.40	-8	12,998	-0.06%
2023/10/24	3	17.52	0	0.00	17.60	3	13,323	0.02%
2023/10/20	4.1	17.53	0	0.00	17.75	4.1	14,553	0.03%
2023/10/19	0	17.85	10	17.90	17.80	-10	14,648	-0.07%
2023/10/18	0	17.85	6	17.85	17.90	-6	14,787	-0.04%
2023/10/17	0	17.90	0	17.85	17.85	0	14,959	0.00%
2023/10/16	0	17.90	10	17.90	17.90	-10	15,150	-0.07%
2023/10/13	5.6	17.86	0	0.00	17.90	5.6	15,439	0.04%
2023/10/12	0.1	17.90	10	17.90	18.00	-9.9	15,603	-0.06%
2023/10/11	0	17.70	60	17.80	17.80	-60	15,620	-0.38%
2023/10/06	0	17.85	10	17.75	17.75	-10	15,340	-0.07%
2023/10/05	18	17.64	0	0.00	17.65	18	15,440	0.12%
2023/10/04	21.1	17.59	0.2	17.65	17.60	20.9	15,467	0.14%
2023/10/03	5.1	17.75	15.2	17.75	17.80	-10.2	15,401	-0.07%
2023/10/02	0.3	17.95	1.5	17.92	17.85	-1.2	15,831	-0.01%
2023/09/28	0	0.00	1	17.90	17.90	-1	16,289	-0.01%
2023/09/27	0	0.00	10	17.85	17.90	-10	16,292	-0.06%
2023/09/26	1	17.80	0	0.00	17.80	1	16,234	0.01%
2023/09/25	0	0.00	10	17.85	17.85	-10	16,194	-0.06%
2023/09/22	5	17.78	10	17.80	17.75	-5	16,425	-0.03%
2023/09/21	83	17.74	24	17.76	17.80	59	16,478	0.36%
2023/09/20	9	18.01	39	18.00	18.00	-30	16,294	-0.18%
2023/09/19	3	18.13	2	18.15	18.10	1	16,307	0.01%
2023/09/18	29.8	18.15	0	0.00	18.20	29.8	16,455	0.18%
2023/09/15	31.2	18.10	33	18.28	18.30	-1.8	16,608	-0.01%
2023/09/14	2.2	17.96	10.3	18.10	18.15	-8.1	16,338	-0.05%
2023/09/13	2.7	17.79	0	0.00	17.80	2.7	16,301	0.02%
2023/09/12	1.2	17.73	8.3	17.74	17.85	-7.1	16,570	-0.04%
2023/09/11	2.1	17.70	0	0.00	17.75	2.1	16,623	0.01%
2023/09/08	0.5	17.85	0	0.00	17.75	0.5	16,706	0.00%
2023/09/07	2	17.75	0	0.00	17.75	2	16,902	0.01%
2023/09/06	2	17.83	0	0.00	17.85	2	17,075	0.01%
2023/09/05	2	17.95	0	0.00	17.95	2	17,214	0.01%
2023/09/04	0.5	18.05	0	18.05	18.00	0.5	17,298	0.00%
2023/09/01	1	17.90	0	0.00	17.90	1	17,433	0.01%
2023/08/31	5	17.99	0	0.00	17.80	5	17,611	0.03%
2023/08/30	0	0.00	0.9	18.10	18.05	-0.9	17,572	-0.01%
2023/08/29	1	18.00	10	17.95	17.95	-9	17,659	-0.05%
2023/08/28	2	17.80	0.1	17.90	17.80	1.9	17,779	0.01%
2023/08/25	0	0.00	2.9	17.78	17.75	-2.9	18,306	-0.02%
2023/08/24	3	17.80	0	0.00	17.80	3	18,424	0.02%
2023/08/23	33	17.80	0	0.00	17.75	33	18,420	0.18%
2023/08/22	0.1	17.85	0	0.00	17.80	0.1	18,493	0.00%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/18	5	17.50	0	0.00	17.65	5	18,774	0.03%
2023/08/17	1.8	17.51	0	0.00	17.60	1.8	18,912	0.01%
2023/08/16	12	17.57	0	0.00	17.65	12	18,805	0.06%
2023/08/15	5	18.00	0.1	18.25	17.90	4.9	18,815	0.03%
2023/08/14	10.1	18.12	0	0.00	18.10	10.1	18,946	0.05%
2023/08/11	0	18.35	5	18.30	18.35	-5	19,084	-0.03%
2023/08/09	0	18.30	0	0.00	18.30	0	19,246	0.00%
2023/08/08	0	18.25	0	0.00	18.15	0	19,430	0.00%
2023/08/07	5	18.30	0.2	18.35	18.30	4.8	19,599	0.02%
2023/08/02	7.2	18.19	0.4	18.25	18.20	6.8	19,825	0.03%
2023/08/01	0.7	18.37	0	0.00	18.35	0.7	20,109	0.00%
2023/07/31	2.7	18.40	1	18.30	18.25	1.7	20,128	0.01%
2023/07/28	3	18.28	0	0.00	18.30	3	19,804	0.02%
2023/07/27	6.7	18.33	2	18.30	18.35	4.7	19,669	0.02%
2023/07/26	2	18.45	23.5	18.41	18.40	-21.5	19,388	-0.11%
2023/07/25	17.1	19.25	0	0.00	19.30	17.1	18,844	0.09%
2023/07/24	2	19.18	8	19.15	19.15	-6	18,061	-0.03%
2023/07/21	0.2	19.27	0	0.00	19.25	0.2	17,763	0.00%
2023/07/20	3	19.30	2	19.33	19.35	1	17,628	0.01%
2023/07/19	0.3	19.34	2	19.38	19.25	-1.7	17,394	-0.01%
2023/07/18	7	19.35	31	19.39	19.40	-24	17,223	-0.14%
2023/07/17	8	19.10	23	19.15	19.20	-15	16,966	-0.09%
2023/07/14	7	18.99	63	19.00	19.05	-56	16,817	-0.33%
2023/07/13	2.3	18.87	0	0.00	18.85	2.3	16,762	0.01%
2023/07/12	11.1	18.81	8.2	18.80	18.85	2.9	16,749	0.02%
2023/07/11	0	0.00	4	18.75	18.85	-4	16,703	-0.02%
2023/07/07	6.1	18.19	5	18.20	18.25	1.1	16,722	0.01%
2023/07/06	17.3	18.51	1	18.80	18.50	16.3	16,296	0.10%
2023/07/05	0.1	18.95	2	18.90	18.90	-1.9	15,851	-0.01%
2023/07/04	1.2	18.91	0	0.00	18.90	1.2	15,812	0.01%
2023/07/03	0.4	18.95	0	0.00	19.00	0.4	15,921	0.00%
2023/06/30	0.1	18.95	0	0.00	18.90	0.1	16,122	0.00%
2023/06/29	15.1	19.06	0	0.00	19.00	15.1	15,940	0.09%
2023/06/28	0	19.10	0	0.00	19.05	0	15,971	0.00%
2023/06/27	1.1	19.06	0	0.00	19.10	1.1	15,953	0.01%
2023/06/26	1	19.00	0	0.00	19.15	1	15,913	0.01%
2023/06/21	0	19.05	3	19.07	19.15	-3	15,828	-0.02%
2023/06/20	1.1	18.95	8	19.00	19.00	-6.9	15,758	-0.04%
2023/06/19	2.1	18.88	2	18.90	18.90	0.1	15,734	0.00%
2023/06/16	0	0.00	2	19.00	19.00	-2	15,604	-0.01%
2023/06/15	2.1	19.00	5	19.05	19.00	-2.9	15,277	-0.02%
2023/06/14	0	0.00	9	19.10	19.10	-9	15,328	-0.06%
2023/06/13	10.1	18.98	2	18.95	19.00	8.1	15,594	0.05%
2023/06/12	3.4	19.14	6	19.25	19.00	-2.6	15,505	-0.02%
2023/06/09	0	0.00	10.8	19.05	19.05	-10.8	15,373	-0.07%
2023/06/08	0.2	18.78	2	18.85	18.85	-1.8	15,354	-0.01%
2023/06/07	3	18.70	3	18.70	18.80	0	15,447	0.00%
2023/06/06	0	0.00	5.3	18.70	18.65	-5.3	15,425	-0.03%
2023/06/05	0.1	18.65	3.1	18.75	18.65	-3.1	15,289	-0.02%
2023/06/02	1.1	18.40	7	18.40	18.45	-5.9	14,997	-0.04%
2023/06/01	0.4	18.35	0	0.00	18.35	0.4	14,973	0.00%
2023/05/31	0	0.00	1.1	18.40	18.35	-1.1	14,857	-0.01%
2023/05/30	2.2	18.45	0.2	18.45	18.45	2	14,350	0.01%
2023/05/29	0.1	18.40	12	18.35	18.40	-11.9	14,320	-0.08%
2023/05/26	1.5	18.33	1	18.40	18.35	0.5	14,433	0.00%
2023/05/25	1.4	18.37	50	18.35	18.35	-48.6	14,407	-0.34%
2023/05/24	1.3	18.61	8	18.60	18.70	-6.7	14,324	-0.05%
2023/05/23	5	18.55	0.9	18.52	18.75	4.1	14,269	0.03%
2023/05/22	0.2	18.50	0.2	18.50	18.55	0	14,224	0.00%
2023/05/19	0.3	18.35	8.8	18.40	18.45	-8.5	14,108	-0.06%
2023/05/18	10.3	18.40	0.1	18.45	18.45	10.2	13,810	0.07%
2023/05/17	0.9	18.39	2.2	18.42	18.50	-1.2	13,565	-0.01%
2023/05/16	1.4	18.24	2	18.40	18.40	-0.6	13,236	0.00%
2023/05/15	1.3	18.19	0	0.00	18.15	1.3	13,112	0.01%
2023/05/12	0.2	18.26	0.1	18.20	18.25	0.2	12,994	0.00%
2023/05/11	0.1	18.18	0.1	18.20	18.30	0.1	12,811	0.00%
2023/05/10	0.1	18.10	5.2	18.10	18.10	-5.2	12,569	-0.04%
2023/05/09	0	0.00	8	17.97	18.05	-8	12,450	-0.06%
2023/05/08	0	0.00	1	18.00	17.95	-1	12,451	-0.01%
2023/05/05	0	0.00	27.5	17.50	17.55	-27.5	11,896	-0.23%
2023/05/03	0	17.30	0.3	17.35	17.30	-0.3	12,121	0.00%
2023/05/02	0.7	17.30	0	0.00	17.35	0.7	12,515	0.01%
2023/04/28	0	0.00	3	17.30	17.30	-3	13,234	-0.02%
2023/04/27	0	0.00	0.7	17.20	17.20	-0.7	13,202	-0.01%
2023/04/26	1	17.25	1	17.20	17.25	0	13,306	0.00%
2023/04/25	1	17.10	2	17.23	17.10	-1	13,272	-0.01%
2023/04/21	0	17.15	0	0.00	17.15	0	13,345	0.00%
2023/04/20	0.2	16.99	0	0.00	17.05	0.2	13,389	0.00%
2023/04/19	1	17.30	0.9	17.25	17.15	0.1	13,584	0.00%
2023/04/18	0	0.00	18	17.22	17.25	-18	13,559	-0.13%
2023/04/17	5	17.10	38	17.15	17.20	-33	13,584	-0.24%
2023/04/13	0	17.05	2	17.05	17.10	-2	13,492	-0.01%
2023/04/12	1.2	16.89	0	0.00	16.95	1.2	13,471	0.01%
2023/04/11	0	0.00	21	16.75	16.80	-21	13,485	-0.16%
2023/04/10	1.1	16.65	10	16.64	16.70	-8.9	13,434	-0.07%
2023/04/07	0	16.65	0	0.00	16.65	0	13,413	0.00%
2023/04/06	0.4	16.65	5.5	16.60	16.65	-5.1	13,351	-0.04%
2023/03/31	5.1	16.52	12	16.56	16.60	-6.9	13,222	-0.05%
2023/03/30	2	16.33	0	0.00	16.40	2	13,032	0.02%
2023/03/29	1	16.40	0	0.00	16.40	1	12,965	0.01%
2023/03/28	0	0.00	5	16.40	16.40	-5	12,936	-0.04%
2023/03/23	0	0.00	1	16.25	16.50	-1	13,318	-0.01%
2023/03/22	0	0.00	71	16.20	16.30	-71	13,301	-0.53%
2023/03/21	0	16.10	1	16.05	16.05	-1	13,431	-0.01%
2023/03/20	0.1	16.00	10	15.90	15.95	-9.9	13,557	-0.07%
2023/03/17	0	0.00	5	15.80	16.00	-5	13,642	-0.04%
2023/03/16	3.1	15.58	2	15.60	15.60	1.1	13,590	0.01%
2023/03/15	1.4	15.96	13	15.93	15.85	-11.6	13,437	-0.09%
2023/03/14	7.1	15.87	10	15.83	15.85	-2.9	13,466	-0.02%
2023/03/13	10.1	15.95	30.4	16.00	16.15	-20.4	13,336	-0.15%
2023/03/10	7.6	16.17	25	16.15	16.15	-17.4	13,157	-0.13%
2023/03/09	2	16.40	0	0.00	16.45	2	13,143	0.02%
2023/03/08	1	16.45	0	0.00	16.50	1	13,735	0.01%
2023/03/07	0.3	16.50	0	0.00	16.50	0.3	13,888	0.00%
2023/03/03	2.1	16.25	0	0.00	16.30	2.1	14,048	0.01%
2023/03/02	4	16.35	1	16.35	16.35	3	14,129	0.02%
2023/03/01	5.1	16.38	0	0.00	16.35	5.1	14,146	0.04%
2023/02/24	15	16.50	20	16.45	16.45	-5	14,069	-0.04%
2023/02/23	1	16.50	1	16.55	16.55	0	13,957	0.00%
2023/02/22	0	0.00	0.8	16.55	16.55	-0.8	13,983	-0.01%
2023/02/21	1	16.45	1	16.50	16.55	0	13,997	0.00%
2023/02/20	11.7	16.47	1.2	16.50	16.60	10.5	14,097	0.07%
2023/02/17	6	16.34	0	0.00	16.40	6	14,088	0.04%
2023/02/15	3	16.20	0	0.00	16.25	3	14,727	0.02%
2023/02/14	2	16.30	0.6	16.35	16.35	1.4	14,756	0.01%
2023/02/13	6.6	16.30	21	16.10	16.30	-14.4	14,931	-0.10%
2023/02/10	0	16.25	3	16.10	16.15	-3	14,936	-0.02%
2023/02/09	0.1	16.20	0	0.00	16.20	0.1	15,105	0.00%
2023/02/08	1.5	16.17	0	0.00	16.10	1.5	15,129	0.01%
2023/02/07	2	16.13	4	16.15	16.10	-2	15,186	-0.01%
2023/02/06	0	0.00	1	16.15	16.15	-1	15,170	-0.01%
2023/02/02	0	16.25	0	0.00	16.25	0	15,352	0.00%
2023/02/01	2.3	16.25	0	0.00	16.25	2.3	15,289	0.01%
2023/01/31	6.1	16.23	5	16.20	16.25	1.1	15,294	0.01%
2023/01/30	3.9	16.23	45	16.32	16.70	-41	15,051	-0.27%
2023/01/17	0	15.80	17	15.80	15.80	-17	14,385	-0.12%
2023/01/16	0.3	15.80	7	15.80	15.80	-6.7	14,411	-0.05%
2023/01/13	0	0.00	10	15.65	15.70	-10	14,392	-0.07%
2023/01/12	0.1	15.65	10	15.50	15.55	-9.9	14,962	-0.07%
2023/01/11	1	15.60	0	0.00	15.60	1	15,264	0.01%
2023/01/10	0.9	15.60	0.5	15.65	15.70	0.4	15,273	0.00%
2023/01/09	0.3	15.60	19	15.58	15.65	-18.7	15,354	-0.12%
2023/01/06	0	0.00	5	15.35	15.35	-5	15,292	-0.03%
2023/01/05	1	15.40	15	15.35	15.40	-14	15,567	-0.09%
2023/01/04	0	15.15	0	0.00	15.20	0	15,590	0.00%
2023/01/03	34.4	15.05	0	0.00	15.10	34.4	15,843	0.22%
2022/12/30	5	15.25	0	0.00	15.10	5	15,943	0.03%
2022/12/29	4	14.93	0	0.00	15.05	4	15,880	0.03%
2022/12/28	1	15.05	0	0.00	15.05	1	15,941	0.01%
2022/12/27	20.3	15.20	16	15.20	15.20	4.3	16,150	0.03%
2022/12/26	1	15.20	0	0.00	15.10	1	16,362	0.01%
2022/12/23	0	0.00	1	15.10	15.20	-1	16,666	-0.01%
2022/12/22	0	15.20	0	0.00	15.20	0	17,096	0.00%
2022/12/21	0.3	15.05	5	15.01	15.05	-4.7	17,462	-0.03%
2022/12/20	0.6	15.13	0	0.00	15.00	0.6	17,669	0.00%
2022/12/16	5.1	14.92	0.2	15.10	15.00	4.9	17,808	0.03%
2022/12/15	1.3	15.10	0	0.00	15.10	1.3	17,895	0.01%
2022/12/14	30	15.10	30.5	15.05	15.10	-0.5	18,180	0.00%
2022/12/12	0.7	15.00	0	0.00	14.90	0.7	18,118	0.00%
2022/12/09	0.3	15.05	10	15.00	15.05	-9.7	18,529	-0.05%
2022/12/08	0	0.00	1	14.90	14.80	-1	18,594	-0.01%
2022/12/07	0.1	15.10	8	15.11	15.10	-7.9	18,646	-0.04%
2022/12/06	9	14.81	0	0.00	14.65	9	18,482	0.05%
2022/12/05	0.3	14.90	0	0.00	14.85	0.3	18,487	0.00%
2022/12/02	0.4	15.10	0	0.00	14.90	0.4	18,794	0.00%
2022/12/01	0.1	15.20	4	15.14	15.10	-3.9	19,241	-0.02%
2022/11/29	1	14.85	2	14.85	15.00	-1	18,666	-0.01%
2022/11/28	2.3	14.71	0	0.00	14.65	2.3	18,704	0.01%
2022/11/25	0	0.00	1	14.75	14.85	-1	18,893	-0.01%
2022/11/24	0.5	14.70	0	0.00	14.80	0.5	19,300	0.00%
2022/11/22	1	14.60	0	0.00	14.60	1	19,824	0.01%
2022/11/21	0.4	14.65	4	14.55	14.60	-3.6	20,125	-0.02%
2022/11/18	0	0.00	3	14.37	14.45	-3	20,390	-0.01%
2022/11/17	2	14.55	1	14.55	14.55	1	21,325	0.00%
2022/11/16	39.7	14.77	7	14.72	14.80	32.7	22,042	0.15%
2022/11/15	2.3	14.84	0	0.00	14.85	2.3	22,522	0.01%
2022/11/14	0.1	14.70	22	14.79	14.80	-21.9	22,841	-0.10%
2022/11/11	1	14.55	1.2	14.59	14.60	-0.2	22,820	0.00%
2022/11/10	0	14.15	3.2	14.08	14.10	-3.2	22,817	-0.01%
2022/11/09	0.6	14.13	14	13.94	14.15	-13.4	23,053	-0.06%
2022/11/08	0	0.00	1	13.75	13.75	-1	23,175	0.00%
2022/11/07	0	0.00	5	13.50	13.65	-5	23,406	-0.02%
2022/11/04	6	13.10	1	13.35	13.35	5	23,794	0.02%
2022/11/03	2.4	13.31	1	13.35	13.25	1.4	24,133	0.01%
2022/11/01	0.1	13.35	12	13.50	13.55	-11.9	24,270	-0.05%
2022/10/31	8.1	13.33	0	0.00	13.25	8.1	24,335	0.03%
2022/10/28	15.7	13.46	1	13.55	13.45	14.7	24,113	0.06%
2022/10/27	24.4	13.57	1	13.60	13.55	23.4	24,223	0.10%
2022/10/26	6	13.39	3	13.33	13.40	3	24,269	0.01%
2022/10/25	10	13.05	0	0.00	13.10	10	24,242	0.04%
2022/10/24	0	13.05	0	0.00	13.00	0	24,566	0.00%
2022/10/21	1.3	12.85	0	0.00	12.90	1.3	24,630	0.01%
2022/10/20	11.6	12.52	0	0.00	12.85	11.6	24,599	0.05%
2022/10/19	13	12.84	0	0.00	12.90	13	24,090	0.05%
2022/10/18	0	13.15	10.1	13.10	13.10	-10.1	23,905	-0.04%
2022/10/17	4.4	12.81	4	12.80	12.85	0.4	24,135	0.00%
2022/10/14	1.7	12.97	0	0.00	12.90	1.7	24,079	0.01%
2022/10/13	15	12.94	0	0.00	12.90	15	24,098	0.06%
2022/10/12	0.1	13.25	0	0.00	13.30	0.1	23,841	0.00%
2022/10/11	14.2	13.32	0	0.00	13.25	14.2	23,892	0.06%
2022/10/07	4	13.73	0	0.00	13.75	4	23,849	0.02%
2022/10/05	0	0.00	0.5	13.75	13.65	-0.5	24,050	0.00%
2022/10/04	0.7	13.60	0	0.00	13.55	0.7	24,312	0.00%
2022/10/03	5.1	13.57	6	13.60	13.45	-0.9	24,314	0.00%
2022/09/30	2.4	13.71	0	0.00	13.70	2.4	24,186	0.01%
2022/09/29	0.1	13.85	0	0.00	13.85	0.1	24,166	0.00%
2022/09/28	9.2	13.70	1	13.60	13.65	8.2	23,981	0.03%
2022/09/27	4.9	13.96	0	0.00	13.95	4.9	23,638	0.02%
2022/09/26	10.6	14.09	0	0.00	14.00	10.6	23,652	0.04%
2022/09/23	10.3	14.40	1	14.45	14.35	9.3	23,574	0.04%
2022/09/22	23.1	14.39	1	14.40	14.35	22.1	23,803	0.09%
2022/09/21	9.5	14.71	0	0.00	14.65	9.5	23,808	0.04%
2022/09/20	2.9	14.88	0.9	14.94	14.80	2	23,553	0.01%
2022/09/19	6	14.90	0	0.00	14.85	6	23,552	0.03%
2022/09/16	8.1	14.87	0	0.00	14.80	8.1	23,689	0.03%
2022/09/15	1.3	14.91	0	0.00	15.00	1.3	23,446	0.01%
2022/09/14	4.8	14.94	0	0.00	14.85	4.8	23,465	0.02%
2022/09/13	0	15.15	0	0.00	15.10	0	23,658	0.00%
2022/09/12	1.4	15.05	20	15.20	15.15	-18.6	24,201	-0.08%
2022/09/08	3.2	14.93	0	0.00	15.05	3.2	24,544	0.01%
2022/09/07	18.5	14.83	0	0.00	14.80	18.5	24,478	0.08%
2022/09/06	0.2	15.20	1	15.15	15.20	-0.8	24,249	0.00%
2022/09/05	0.3	15.09	9	15.00	15.05	-8.7	24,503	-0.04%
2022/09/02	4	14.93	17	15.00	14.90	-13	24,728	-0.05%
2022/09/01	6.8	15.03	0	0.00	15.00	6.8	24,701	0.03%
2022/08/31	0	0.00	0	15.30	15.20	0	24,656	0.00%
2022/08/30	0	15.30	0.3	15.25	15.20	-0.3	24,212	0.00%
2022/08/29	10.3	15.25	1	15.25	15.20	9.3	24,312	0.04%
2022/08/26	20.5	15.61	0	0.00	15.60	20.5	24,693	0.08%
2022/08/25	12	15.75	1	15.75	15.70	11	24,386	0.05%
2022/08/24	39	15.89	1	15.80	15.65	38	24,262	0.16%
2022/08/23	2	17.40	0	0.00	17.35	2	23,854	0.01%
2022/08/22	2.3	17.48	10	17.50	17.45	-7.7	23,319	-0.03%
2022/08/19	8.2	17.35	4	17.40	17.50	4.2	22,893	0.02%
2022/08/18	7	17.41	0	0.00	17.45	7	22,545	0.03%
2022/08/17	14.1	17.42	3.5	17.41	17.45	10.6	22,433	0.05%
2022/08/16	3	17.18	1.8	17.35	17.30	1.2	22,203	0.01%
2022/08/15	1.4	17.12	31	17.15	17.10	-29.6	22,193	-0.13%
2022/08/12	8	16.81	0	0.00	16.85	8	22,125	0.04%
2022/08/11	13.2	16.92	2	16.88	16.90	11.2	22,181	0.05%
2022/08/10	19.2	16.40	6	16.45	16.45	13.2	21,960	0.06%
2022/08/09	0.3	15.90	5.3	15.80	15.90	-5	21,795	-0.02%
2022/08/08	6	15.83	0	0.00	15.90	6	21,931	0.03%
2022/08/05	1.3	15.76	1	15.80	15.80	0.3	22,464	0.00%
2022/08/04	10	15.65	0	0.00	15.60	10	23,163	0.04%
2022/08/03	4.3	15.63	0	0.00	15.65	4.3	23,404	0.02%
2022/08/02	3.3	15.70	0	0.00	15.75	3.3	23,968	0.01%
2022/08/01	2.3	15.78	0	0.00	15.80	2.3	24,602	0.01%
2022/07/29	4	15.68	0	0.00	15.70	4	25,403	0.02%
2022/07/28	3	15.60	0	0.00	15.70	3	26,493	0.01%
2022/07/27	0.3	15.60	0	0.00	15.55	0.3	26,527	0.00%
2022/07/26	1	15.45	0	0.00	15.55	1	26,731	0.00%
2022/07/25	2	15.60	0	0.00	15.60	2	26,854	0.01%
2022/07/22	0.8	15.40	3	15.35	15.60	-2.2	27,073	-0.01%
2022/07/21	0.3	15.40	0	0.00	15.35	0.3	27,178	0.00%
2022/07/20	3.1	15.27	1	15.15	15.15	2.1	27,406	0.01%
2022/07/19	3	15.20	0	0.00	15.20	3	27,731	0.01%
2022/07/15	19.8	15.00	0	0.00	14.90	19.8	28,254	0.07%
2022/07/14	2	15.25	1	15.30	15.30	1	28,332	0.00%
2022/07/12	28	14.96	10	15.00	14.85	18	28,848	0.06%
2022/07/11	6.3	15.65	0	0.00	15.50	6.3	28,663	0.02%
2022/07/08	0.2	16.00	0	0.00	15.90	0.2	28,870	0.00%
2022/07/06	4	15.79	0	0.00	15.75	4	29,193	0.01%
2022/07/05	0	16.20	0	0.00	16.10	0	29,615	0.00%
2022/07/04	7.3	16.00	0	0.00	16.05	7.3	29,922	0.02%
2022/07/01	21.8	16.17	48.5	16.05	16.00	-26.7	30,445	-0.09%
2022/06/30	1	16.30	30.4	16.52	16.30	-29.4	30,994	-0.09%
2022/06/29	0.5	16.85	0	0.00	16.70	0.5	31,165	0.00%
2022/06/28	1	16.85	6.1	16.90	16.90	-5.1	31,677	-0.02%
2022/06/27	4.3	16.90	0	0.00	16.85	4.3	31,978	0.01%
2022/06/23	20	16.73	0	0.00	16.90	20	31,775	0.06%
2022/06/22	0	16.90	1	17.00	16.85	-1	31,985	0.00%
2022/06/21	0.3	17.10	0	0.00	17.10	0.3	32,130	0.00%
2022/06/20	0.2	16.77	10	16.90	16.70	-9.8	32,505	-0.03%
2022/06/17	9.5	16.63	100	16.65	16.60	-90.5	32,243	-0.28%
2022/06/16	0.2	16.95	0	0.00	16.90	0.2	31,909	0.00%
2022/06/15	0.3	17.00	10	16.95	16.90	-9.7	32,139	-0.03%
2022/06/14	19.5	16.83	0	0.00	16.90	19.5	32,268	0.06%
2022/06/13	11	16.81	0	0.00	16.85	11	32,212	0.03%
2022/06/10	10.6	17.06	0	0.00	17.15	10.6	32,043	0.03%
2022/06/09	18.8	17.36	0	0.00	17.35	18.8	32,004	0.06%
2022/06/08	5	17.65	0	0.00	17.60	5	31,912	0.02%
2022/06/07	90	17.65	0	0.00	17.70	90	32,378	0.28%
2022/06/06	62.3	18.01	152	18.10	18.00	-89.7	32,415	-0.28%	大賣/
2022/06/02	5	17.55	0	0.00	17.50	5	32,654	0.02%
2022/06/01	11.1	17.66	0	0.00	17.55	11.1	33,482	0.03%
2022/05/31	6.2	17.70	1	17.95	17.95	5.2	33,658	0.02%
2022/05/30	50.3	17.52	6	17.60	17.70	44.3	33,382	0.13%
2022/05/27	1.3	17.26	3	17.28	17.25	-1.7	33,334	-0.01%
2022/05/26	8	16.98	0	0.00	16.95	8	33,548	0.02%
2022/05/25	6	16.96	0	0.00	17.00	6	34,266	0.02%
2022/05/24	1	17.05	0	0.00	17.00	1	34,984	0.00%
2022/05/23	2.3	17.03	0	0.00	17.05	2.3	35,215	0.01%
2022/05/20	1	17.10	5	16.95	17.05	-4	35,541	-0.01%
2022/05/19	18.3	16.75	5	16.85	16.80	13.3	35,645	0.04%
2022/05/18	0.6	17.05	1	17.20	17.25	-0.4	35,469	0.00%
2022/05/17	5	16.85	0	0.00	16.85	5	35,397	0.01%
2022/05/16	2.8	16.66	0	0.00	16.80	2.8	35,438	0.01%
2022/05/13	26.9	16.64	1	16.60	16.70	25.9	35,469	0.07%
2022/05/12	21.7	16.84	2	16.85	16.70	19.7	35,265	0.06%
2022/05/11	2.3	17.34	0	0.00	17.35	2.3	34,614	0.01%
2022/05/10	10	17.48	1	17.55	17.50	9	34,449	0.03%
2022/05/09	21.3	17.88	12	17.81	17.85	9.3	34,032	0.03%
2022/05/06	38.3	18.28	0	0.00	18.40	38.3	33,606	0.11%
2022/05/05	21	18.81	13	18.75	18.90	8	33,232	0.02%
2022/05/04	5	19.20	0	0.00	19.40	5	32,016	0.02%
2022/05/03	0.4	19.40	1	19.25	19.30	-0.6	32,347	0.00%
2022/04/29	0	0.00	25	19.45	19.40	-25	32,498	-0.08%
2022/04/28	3	18.98	1.2	19.20	19.15	1.8	32,851	0.01%
2022/04/27	26.4	19.05	10	19.20	19.10	16.4	32,897	0.05%
2022/04/26	0	0.00	1	19.35	19.35	-1	32,939	0.00%
2022/04/25	4	18.95	10	19.06	19.15	-6	33,000	-0.02%
2022/04/22	6	19.30	1	19.15	19.35	5	33,222	0.02%
2022/04/21	6.3	19.27	0	0.00	19.30	6.3	34,166	0.02%
2022/04/20	2	19.30	0	0.00	19.60	2	35,608	0.01%
2022/04/19	18	19.51	0	0.00	19.40	18	35,711	0.05%
2022/04/18	8	19.43	4.8	19.65	19.55	3.3	36,045	0.01%
2022/04/15	8.7	20.00	1	20.00	20.00	7.7	35,692	0.02%
2022/04/14	2.9	20.25	56	20.45	20.15	-53.1	35,789	-0.15%
2022/04/13	10.9	20.56	0	0.00	20.55	10.9	35,586	0.03%
2022/04/12	0	20.65	1	20.50	20.60	-1	35,447	0.00%
2022/04/11	4.4	20.98	1	20.85	20.70	3.4	35,138	0.01%
2022/04/08	0	0.00	15	20.82	20.95	-15	34,541	-0.04%
2022/04/07	31	20.92	5	20.70	20.70	26	34,289	0.08%
2022/04/06	20.4	20.90	4.3	21.00	21.10	16.1	33,694	0.05%
2022/04/01	1.3	20.72	6.1	20.58	20.60	-4.8	33,019	-0.01%
2022/03/31	11.1	20.52	12.2	20.53	20.50	-1.1	32,491	0.00%
2022/03/30	0.1	20.15	12	20.18	20.15	-11.9	31,703	-0.04%
2022/03/29	0	19.95	1	20.00	19.95	-1	31,327	0.00%
2022/03/28	7.4	19.68	5	19.80	19.95	2.4	31,270	0.01%
2022/03/25	7.4	19.82	15	20.15	19.85	-7.6	31,246	-0.02%
2022/03/24	7	20.05	0	0.00	20.15	7	30,875	0.02%
2022/03/23	6	20.13	16	20.15	20.25	-10	30,712	-0.03%
2022/03/22	10	19.80	2	19.68	19.80	8	30,062	0.03%
2022/03/21	0.3	19.65	0	0.00	19.65	0.3	29,799	0.00%
2022/03/18	8	19.66	1	19.70	19.60	7	29,812	0.02%
2022/03/17	11	19.46	2.2	19.45	19.45	8.8	29,442	0.03%
2022/03/16	7	19.04	0	0.00	19.20	7	29,204	0.02%
2022/03/15	7.4	18.86	17	18.88	19.00	-9.6	29,031	-0.03%
2022/03/14	17.3	18.84	0	0.00	18.85	17.3	28,994	0.06%
2022/03/11	1	18.85	20	18.85	18.90	-19	29,061	-0.07%
2022/03/10	13.2	18.88	2	19.05	18.95	11.2	29,074	0.04%
2022/03/09	13.3	18.30	0	0.00	18.30	13.3	28,602	0.05%
2022/03/08	81.6	18.43	16	18.33	18.25	65.6	28,406	0.23%
2022/03/07	16.5	18.80	2	18.83	18.90	14.5	27,652	0.05%
2022/03/04	4.1	19.34	3.9	19.32	19.35	0.2	27,929	0.00%
2022/03/03	0.4	19.60	3	19.55	19.60	-2.6	27,931	-0.01%
2022/03/02	3	19.45	5	19.44	19.60	-2	28,069	-0.01%
2022/03/01	7.1	19.60	1.3	19.61	19.60	5.8	27,944	0.02%
2022/02/25	18.1	19.46	5	19.20	19.50	13.1	27,627	0.05%
2022/02/24	24.5	19.62	20.5	19.44	19.50	4	26,939	0.01%
2022/02/23	15	19.77	0	0.00	19.85	15	26,279	0.06%
2022/02/22	5.7	19.74	0	0.00	19.85	5.7	26,396	0.02%
2022/02/21	7.7	19.96	5	20.00	20.05	2.7	26,106	0.01%
2022/02/18	7	20.10	0.5	20.15	20.10	6.5	26,459	0.02%
2022/02/17	1	20.30	10	20.20	20.20	-9	26,477	-0.03%
2022/02/16	5.1	20.23	0	0.00	20.20	5.1	26,411	0.02%
2022/02/15	22.2	20.15	1	20.10	20.10	21.2	26,274	0.08%
2022/02/14	11.6	20.15	12	20.22	20.30	-0.5	26,109	0.00%
2022/02/11	5	20.52	0	0.00	20.55	5	25,751	0.02%
2022/02/10	2.1	20.31	8.6	20.41	20.50	-6.4	25,596	-0.03%
2022/02/09	10.4	20.59	1	20.35	20.45	9.4	25,426	0.04%
2022/02/08	1	20.35	17	20.33	20.30	-16	25,225	-0.06%
2022/02/07	5.6	20.12	0	0.00	20.10	5.6	24,881	0.02%
2022/01/26	11.9	19.69	2	19.75	19.65	9.9	24,408	0.04%
2022/01/25	5	19.59	0	0.00	19.70	5	24,197	0.02%
2022/01/24	11	19.73	4	19.78	20.00	7	23,764	0.03%
2022/01/21	7	20.01	24	20.10	20.15	-17	23,554	-0.07%
2022/01/20	12.7	20.35	0	0.00	20.45	12.7	23,006	0.05%
2022/01/19	7.6	20.53	2.2	20.64	20.55	5.3	22,785	0.02%
2022/01/18	0	20.60	3.1	20.60	20.70	-3.1	22,400	-0.01%
2022/01/17	9.1	20.38	5	20.42	20.50	4.1	22,119	0.02%
2022/01/14	8.3	20.38	8	20.37	20.55	0.3	21,478	0.00%
2022/01/13	22.2	19.84	89.1	20.07	20.50	-66.9	20,292	-0.33%
2022/01/11	0	19.35	18.3	19.33	19.40	-18.3	18,368	-0.10%
2022/01/10	9.4	18.98	3	18.95	19.05	6.4	18,410	0.03%
2022/01/07	2.2	18.97	7	18.95	18.95	-4.8	18,617	-0.03%
2022/01/06	17.6	18.84	0	0.00	18.85	17.6	18,353	0.10%
2022/01/05	5.4	18.75	0	0.00	18.75	5.4	18,254	0.03%
2022/01/04	0	18.80	0	0.00	18.80	0	18,561	0.00%
2022/01/03	2.6	18.82	4	18.89	18.85	-1.4	18,623	-0.01%
2021/12/30	0	0.00	1	19.00	18.95	-1	18,824	-0.01%
2021/12/29	40	18.95	24.2	18.94	18.95	15.8	18,923	0.08%
2021/12/28	0.2	18.90	1	18.90	18.90	-0.8	19,040	0.00%
2021/12/27	8	18.77	2	18.75	18.75	6	19,132	0.03%
2021/12/24	27	18.67	1	18.70	18.75	26	19,595	0.13%
2021/12/23	5	18.63	6	18.60	18.65	-1	19,754	-0.01%
2021/12/22	1	18.55	0.1	18.65	18.65	0.9	20,014	0.00%
2021/12/21	0	0.00	15	18.58	18.60	-15	20,124	-0.07%
2021/12/20	13	18.55	0	0.00	18.55	13	20,255	0.06%
2021/12/17	0.7	18.71	0	0.00	18.75	0.7	20,299	0.00%
2021/12/16	6	18.59	2	18.65	18.65	4	20,334	0.02%
2021/12/15	7	18.62	0	0.00	18.65	7	20,917	0.03%
2021/12/14	6	18.65	39	18.65	18.75	-33	21,365	-0.15%
2021/12/13	17.3	18.89	1	18.90	18.90	16.3	21,367	0.08%
2021/12/10	8.2	18.95	14	19.00	18.95	-5.8	21,476	-0.03%
2021/12/09	13	18.90	34	18.93	19.00	-21	21,678	-0.10%
2021/12/08	51.7	18.79	0	0.00	18.85	51.7	22,132	0.23%
2021/12/07	10	18.85	0	0.00	18.90	10	22,262	0.04%
2021/12/06	11.2	18.57	9.1	18.61	18.70	2.1	22,391	0.01%
2021/12/03	1	18.60	8.4	18.55	18.55	-7.4	22,953	-0.03%
2021/12/02	0	16.80	11	18.50	18.60	-11	24,218	-0.05%
2021/12/01	4.5	18.58	1	18.50	18.65	3.5	25,549	0.01%
2021/11/30	19.3	18.24	0	0.00	18.60	19.3	26,132	0.07%
2021/11/29	7	18.19	25	18.11	18.20	-18	26,102	-0.07%
2021/11/26	20	18.40	22	18.43	18.35	-2	26,820	-0.01%
2021/11/24	1	18.60	1	18.60	18.60	0	29,311	0.00%
2021/11/23	2	18.60	0	0.00	18.60	2	30,266	0.01%
2021/11/19	3	18.85	1	18.85	18.95	2	30,665	0.01%
2021/11/18	2	19.25	11.3	19.25	19.30	-9.3	31,135	-0.03%
2021/11/17	1	19.30	27	19.19	19.25	-26	31,066	-0.08%
2021/11/16	7	18.70	0	0.00	18.70	7	30,550	0.02%
2021/11/15	0.7	18.55	0	0.00	18.55	0.7	30,557	0.00%
2021/11/11	2.1	18.40	0	0.00	18.45	2.1	30,627	0.01%
2021/11/10	11.2	18.25	10	18.25	18.30	1.2	30,857	0.00%
2021/11/09	1.3	18.17	14	18.21	18.30	-12.7	30,977	-0.04%
2021/11/08	1	18.15	3	18.18	18.20	-2	31,001	-0.01%
2021/11/05	1.2	18.12	1	18.20	18.25	0.2	31,251	0.00%
2021/11/04	1.2	18.20	0	0.00	18.20	1.2	31,335	0.00%
2021/11/03	0.3	18.20	0	0.00	18.15	0.3	31,384	0.00%
2021/11/02	16.5	18.20	1.5	18.20	18.15	15	31,462	0.05%
2021/11/01	7.6	18.22	0	18.30	18.25	7.6	31,597	0.02%
2021/10/29	0.1	18.35	2.1	18.30	18.25	-2	31,549	-0.01%
2021/10/28	3.2	18.40	2	18.40	18.45	1.2	31,507	0.00%
2021/10/27	5.3	18.42	0	0.00	18.40	5.3	31,612	0.02%
2021/10/26	3	18.57	3.6	18.57	18.55	-0.6	31,619	0.00%
2021/10/22	3	18.45	0	0.00	18.50	3	32,298	0.01%
2021/10/21	5.3	18.50	1	18.55	18.50	4.3	33,071	0.01%
2021/10/20	5	18.45	1	18.50	18.50	4	33,634	0.01%
2021/10/19	2	18.58	2	18.65	18.60	0	34,067	0.00%
2021/10/18	9.8	18.65	241.1	18.74	18.65	-231.3	34,173	-0.68%	大賣/鉅額交易
2021/10/15	2.4	18.16	13.2	18.15	18.20	-10.8	33,764	-0.03%
2021/10/14	4	17.88	1	17.85	17.90	3	33,864	0.01%
2021/10/13	5.3	17.93	0	0.00	17.95	5.3	34,310	0.02%
2021/10/12	10.4	17.76	1	17.85	18.00	9.4	34,716	0.03%
2021/10/08	13.9	17.93	0	0.00	17.95	13.9	34,575	0.04%
2021/10/07	0.8	17.93	2	18.00	18.00	-1.3	34,696	0.00%
2021/10/06	9.1	17.88	0	0.00	17.85	9.1	34,890	0.03%
2021/10/05	5.4	17.84	5	17.77	17.85	0.3	35,446	0.00%
2021/10/04	3.3	17.74	1	17.75	17.80	2.3	35,833	0.01%
2021/10/01	18.9	17.80	4	17.80	17.75	14.9	35,967	0.04%
2021/09/30	12.2	17.90	0	0.00	18.10	12.2	35,851	0.03%
2021/09/29	2.2	17.88	0	0.00	18.00	2.2	36,079	0.01%
2021/09/28	3	17.85	0	0.00	18.05	3	36,072	0.01%
2021/09/27	0.3	18.05	0	0.00	18.00	0.3	36,178	0.00%
2021/09/24	11	18.00	0	0.00	18.05	11	36,121	0.03%
2021/09/23	1	17.95	1	18.05	18.05	0	36,116	0.00%
2021/09/22	7.3	17.90	3	17.95	17.90	4.3	36,082	0.01%
2021/09/17	4	18.24	5	18.27	18.20	-1	35,621	0.00%
2021/09/15	0.3	18.45	0	0.00	18.35	0.3	35,155	0.00%
2021/09/14	12	18.53	2	18.65	18.55	10	35,162	0.03%
2021/09/13	7.3	18.50	2	18.45	18.55	5.3	35,042	0.02%
2021/09/10	0.2	18.30	0	0.00	18.25	0.2	34,858	0.00%
2021/09/09	1.3	17.88	0	0.00	17.95	1.3	35,149	0.00%
2021/09/08	15	17.93	11	17.98	17.85	4	34,927	0.01%
2021/09/07	105.1	18.21	4	18.18	18.10	101.1	34,344	0.29%	大買/鉅額交易
2021/09/06	34.3	19.36	10.6	19.35	19.35	23.8	33,144	0.07%
2021/09/03	7.3	19.04	13	18.97	19.05	-5.7	31,674	-0.02%
2021/09/02	8.1	18.96	6	18.90	18.85	2.1	30,881	0.01%
2021/09/01	23.4	19.39	2	19.30	19.25	21.4	30,020	0.07%
2021/08/31	19.4	19.28	22	19.27	19.35	-2.6	29,352	-0.01%
2021/08/30	21.2	19.27	18.4	19.15	19.60	2.8	28,246	0.01%
2021/08/27	3.3	18.41	3.2	18.10	18.40	0.1	26,901	0.00%
2021/08/26	2	17.85	11	17.85	17.85	-9	26,238	-0.03%
2021/08/25	0.3	17.76	1	17.75	17.80	-0.7	26,734	0.00%
2021/08/24	202.8	17.53	27.3	17.43	17.70	175.5	26,372	0.67%	大買/鉅額交易
2021/08/23	0.3	17.10	0	0.00	17.10	0.3	25,647	0.00%
2021/08/19	0	0.00	2	17.00	16.90	-2	25,986	-0.01%
2021/08/17	0.1	16.90	10	16.85	16.90	-9.9	25,913	-0.04%
2021/08/16	0.5	16.83	2	16.95	16.80	-1.5	25,877	-0.01%
2021/08/13	1	16.95	6	17.00	16.95	-5	25,848	-0.02%
2021/08/12	0	17.10	56	17.10	17.10	-56	25,990	-0.22%
2021/08/11	5	17.05	0	0.00	17.10	5	26,137	0.02%
2021/08/10	16	17.02	0	0.00	17.00	16	26,273	0.06%
2021/08/09	5.3	17.01	0	0.00	17.05	5.3	26,921	0.02%
2021/08/06	3	17.12	5	17.10	17.10	-2	27,264	-0.01%
2021/08/05	0.4	17.05	5	17.00	17.05	-4.6	27,820	-0.02%
2021/08/04	0	17.00	2	17.00	17.00	-2	29,250	-0.01%
2021/08/03	2.4	16.96	0	0.00	17.00	2.4	29,885	0.01%
2021/08/02	1.9	17.00	2	16.95	17.00	-0.1	30,565	0.00%
2021/07/30	1.1	17.04	6	16.91	16.95	-4.9	30,743	-0.02%
2021/07/29	0	0.00	5.2	17.00	17.05	-5.2	31,030	-0.02%
2021/07/28	2	16.65	2	16.75	16.85	0	31,290	0.00%
2021/07/27	20.5	16.83	82	16.76	16.75	-61.5	31,684	-0.19%
2021/07/26	24	17.45	4.2	17.34	17.20	19.8	32,480	0.06%
2021/07/23	60	17.09	0	17.03	17.15	60	31,973	0.19%
2021/07/22	52.5	16.88	51	16.86	16.90	1.5	31,577	0.00%
2021/07/21	3.3	16.65	1	16.70	16.70	2.3	31,440	0.01%
2021/07/20	87	16.65	20	16.50	16.50	67	31,511	0.21%
2021/07/19	15.1	16.67	13	16.77	16.80	2.1	31,215	0.01%
2021/07/16	0.2	16.55	6	16.43	16.60	-5.8	31,062	-0.02%
2021/07/15	0.5	16.25	12	16.26	16.25	-11.5	30,758	-0.04%
2021/07/14	0	16.30	2	16.30	16.30	-2	30,726	-0.01%
2021/07/13	11	16.30	1	16.30	16.35	10	31,238	0.03%
2021/07/12	3.3	16.32	6	16.46	16.20	-2.7	31,063	-0.01%
2021/07/09	23.3	16.12	5	16.06	16.10	18.3	30,499	0.06%
2021/07/08	0.3	15.87	5	15.90	15.90	-4.7	30,047	-0.02%
2021/07/07	20.1	15.70	5	15.75	15.75	15.1	29,850	0.05%
2021/07/06	12.2	15.69	1	15.60	15.75	11.2	29,706	0.04%
2021/07/05	0.5	15.40	8.3	15.38	15.45	-7.8	29,426	-0.03%
2021/07/02	1.4	15.29	21	15.25	15.30	-19.6	29,259	-0.07%
2021/07/01	20.2	15.25	0.3	15.20	15.25	19.9	29,105	0.07%
2021/06/30	7.4	15.24	5	15.25	15.25	2.4	29,054	0.01%
2021/06/29	0	15.15	10.8	15.15	15.15	-10.8	28,937	-0.04%
2021/06/28	0.3	15.15	50	15.20	15.20	-49.7	28,984	-0.17%
2021/06/25	10	15.10	30.1	15.15	15.15	-20.1	28,918	-0.07%
2021/06/24	10	15.05	0.1	15.05	15.05	9.9	28,900	0.03%
2021/06/22	3	14.83	0	0.00	14.90	3	28,784	0.01%
2021/06/21	7.3	14.80	0	0.00	14.80	7.3	28,549	0.03%
2021/06/18	11	14.93	10	15.00	14.90	1	28,221	0.00%
2021/06/17	7	15.05	0	0.00	15.05	7	27,741	0.03%
2021/06/16	0	15.10	0	0.00	15.15	0	27,915	0.00%
2021/06/15	33.5	15.15	0	0.00	15.10	33.5	27,789	0.12%
2021/06/11	0	15.15	4	15.11	15.15	-4	27,730	-0.01%
2021/06/10	2.1	15.10	0	0.00	15.10	2.1	27,746	0.01%
2021/06/09	1.3	15.11	0	0.00	15.15	1.3	27,663	0.00%
2021/06/08	2.2	15.25	20	15.30	15.30	-17.8	27,409	-0.06%
2021/06/07	1.2	15.16	0	0.00	15.20	1.2	27,247	0.00%
2021/06/04	10	15.20	1	15.20	15.25	9	26,961	0.03%
2021/06/03	11.3	15.20	20.2	15.20	15.25	-8.9	27,056	-0.03%
2021/06/02	9	15.19	40	15.24	15.15	-31	26,789	-0.12%
2021/06/01	21	14.80	3	14.80	14.85	18	26,001	0.07%
2021/05/31	0.3	14.75	0	0.00	14.80	0.3	26,079	0.00%
2021/05/28	1	14.65	2	14.70	14.70	-1	26,043	0.00%
2021/05/27	9.8	14.51	1	14.55	14.50	8.8	25,968	0.03%
2021/05/26	3	14.68	3	14.68	14.70	0	25,799	0.00%
2021/05/25	1	14.65	2	14.60	14.65	-1	25,896	0.00%
2021/05/24	6.5	14.55	0	0.00	14.55	6.5	25,821	0.03%
2021/05/21	4.6	14.46	1.2	14.60	14.60	3.5	25,834	0.01%
2021/05/20	0	0.00	11	14.24	14.35	-11	25,554	-0.04%
2021/05/19	0	0.00	5	14.20	14.25	-5	25,374	-0.02%
2021/05/18	75	14.23	6	14.23	14.25	69	25,257	0.27%
2021/05/17	11.1	13.93	2	13.80	13.80	9.1	25,187	0.04%
2021/05/14	8.5	14.15	2	14.10	14.20	6.5	24,408	0.03%
2021/05/13	71	14.08	56	13.99	14.05	15	24,008	0.06%
2021/05/12	67	14.31	24.1	14.23	14.30	42.9	23,669	0.18%
2021/05/11	27.9	15.02	20	14.98	14.90	7.9	22,174	0.04%
2021/05/10	18.6	15.10	0.1	15.10	15.20	18.6	21,581	0.09%
2021/05/07	30	14.80	8	14.90	14.90	22	21,096	0.10%
2021/05/06	25	14.70	0	0.00	14.80	25	20,863	0.12%
2021/05/05	3	14.52	5.1	14.65	14.55	-2.1	20,432	-0.01%
2021/05/04	94	14.60	23	14.41	14.45	71	19,962	0.36%
2021/05/03	77.6	14.90	10.2	14.90	14.65	67.4	19,054	0.35%
2021/04/29	17	14.09	0	0.00	14.10	17	17,556	0.10%
2021/04/28	0	14.05	10	14.10	14.15	-10	17,532	-0.06%
2021/04/27	15.4	14.02	0	0.00	14.10	15.4	17,796	0.09%
2021/04/26	10	13.90	2	14.05	14.10	8	17,606	0.05%
2021/04/22	4	13.95	25	13.95	13.95	-21	17,267	-0.12%
2021/04/21	0.4	13.90	20	13.90	13.90	-19.6	16,983	-0.12%
2021/04/20	25	14.08	10	14.05	14.05	15	16,879	0.09%
2021/04/19	2	13.85	142	14.04	14.05	-140	16,737	-0.84%	大賣/鉅額交易
2021/04/16	50	13.60	6	13.62	13.70	44	16,123	0.27%
2021/04/15	1.6	13.50	3	13.55	13.55	-1.4	16,064	-0.01%
2021/04/14	31	13.40	2	13.45	13.50	29	15,922	0.18%
2021/04/13	1	13.45	20	13.40	13.40	-19	15,840	-0.12%
2021/04/12	2	13.35	0.1	13.35	13.40	1.9	15,701	0.01%
2021/04/09	8.4	13.30	0	0.00	13.30	8.4	15,537	0.05%
2021/04/08	0	0.00	0.6	13.35	13.30	-0.6	15,456	0.00%
2021/04/07	2	13.35	0	0.00	13.40	2	15,631	0.01%
2021/04/06	5.4	13.40	2	13.30	13.30	3.4	15,558	0.02%
2021/03/31	0.5	13.40	0	0.00	13.40	0.5	15,360	0.00%
2021/03/30	0.3	13.40	7.4	13.38	13.45	-7.1	15,108	-0.05%
2021/03/29	15.4	13.35	1	13.40	13.40	14.4	14,953	0.10%
2021/03/23	1	13.20	0	0.00	13.20	1	14,748	0.01%
2021/03/22	0.4	13.20	0	0.00	13.20	0.4	14,775	0.00%
2021/03/19	1	13.10	2	13.20	13.10	-1	14,780	-0.01%
2021/03/16	2	13.30	0	0.00	13.30	2	14,526	0.01%
2021/03/15	0.6	13.30	1	13.20	13.30	-0.4	14,569	0.00%
2021/03/12	2	13.25	0.1	13.25	13.25	1.9	14,765	0.01%
2021/03/10	0	13.20	0	0.00	13.20	0	14,777	0.00%
2021/03/09	0.4	13.15	0	0.00	13.20	0.4	14,648	0.00%
2021/03/08	2	13.05	2	13.10	13.00	0	14,464	0.00%
2021/03/05	0	0.00	10	12.95	13.05	-10	14,321	-0.07%
2021/03/04	0	13.05	0	0.00	13.00	0	14,957	0.00%
2021/03/03	2.8	13.10	4	13.10	13.10	-1.2	14,898	-0.01%
2021/03/02	1.4	13.00	15	13.00	12.95	-13.6	14,725	-0.09%
2021/02/26	10	13.03	0	0.00	12.95	10	14,593	0.07%
2021/02/25	11	13.20	0	0.00	13.25	11	14,193	0.08%
2021/02/24	22.8	13.08	0	0.00	13.10	22.8	14,062	0.16%
2021/02/23	5.2	12.90	5	13.05	13.05	0.2	14,005	0.00%
2021/02/22	0.4	12.90	3	12.85	12.90	-2.7	13,870	-0.02%
2021/02/19	22	12.81	0	0.00	12.90	22	13,883	0.16%
2021/02/18	50	12.95	1	12.90	12.90	49	13,828	0.35%
2021/02/17	0.4	12.90	3.1	12.71	12.90	-2.7	13,856	-0.02%
2021/02/05	9	12.62	0	0.00	12.70	9	13,528	0.07%
2021/02/04	5	12.55	0	0.00	12.55	5	13,555	0.04%
2021/02/03	1.4	12.53	0	0.00	12.55	1.4	13,800	0.01%
2021/02/02	3	12.63	1.5	12.75	12.60	1.5	13,598	0.01%
2021/02/01	14	12.70	3	12.75	12.70	11	13,482	0.08%
2021/01/28	2	12.65	0	0.00	12.65	2	13,059	0.02%
2021/01/27	15.4	12.75	0	0.00	12.70	15.4	12,875	0.12%
2021/01/26	5.2	12.70	0	0.00	12.70	5.2	12,815	0.04%
2021/01/25	2	12.80	0	0.00	12.80	2	12,747	0.02%
2021/01/22	10	12.75	0	0.00	12.70	10	12,781	0.08%
2021/01/21	13.4	12.91	0.5	12.85	12.80	12.9	12,643	0.10%
2021/01/20	3	12.85	0	0.00	12.80	3	12,518	0.02%
2021/01/19	1.2	13.05	0	0.00	13.05	1.2	12,108	0.01%
2021/01/18	1	13.05	0.2	13.15	13.05	0.8	12,036	0.01%
2021/01/15	0.4	13.15	0.3	13.20	13.15	0.1	11,978	0.00%
2021/01/14	0	0.00	0.3	13.20	13.30	-0.3	11,951	0.00%
2021/01/12	2	13.20	0.3	13.25	13.20	1.7	11,791	0.01%
2021/01/11	0.4	13.30	145	13.30	13.35	-144.6	11,693	-1.24%	大賣/鉅額交易
2021/01/08	0.1	13.20	3.6	13.24	13.30	-3.6	11,528	-0.03%
2021/01/07	10	13.15	0	0.00	13.15	10	11,352	0.09%
2021/01/06	8	13.13	0	0.00	13.15	8	11,319	0.07%
2021/01/05	8.6	13.17	0.7	13.15	13.20	7.9	11,178	0.07%
2021/01/04	2.4	13.20	0	0.00	13.20	2.4	11,161	0.02%
2020/12/31	0	13.20	0	0.00	13.25	0	11,116	0.00%
2020/12/30	0.3	13.15	1.9	13.05	13.25	-1.6	11,043	-0.01%
2020/12/29	0.5	13.00	0	0.00	13.05	0.5	10,802	0.00%
2020/12/28	3.5	13.00	0	0.00	13.00	3.5	10,776	0.03%
2020/12/23	0.9	13.10	0	0.00	13.00	0.9	10,984	0.01%
2020/12/22	2	13.05	0	0.00	13.05	2	11,127	0.02%
2020/12/21	0.8	13.15	3	13.10	13.15	-2.2	11,380	-0.02%
2020/12/18	0	0.00	20	13.10	13.10	-20	11,499	-0.17%
2020/12/16	0	13.10	0	0.00	13.10	0	11,507	0.00%
2020/12/15	0.4	13.00	0	0.00	12.95	0.4	11,510	0.00%
2020/12/14	10	13.10	4	13.15	13.05	6	11,463	0.05%
2020/12/11	2.5	13.11	10	13.13	13.15	-7.5	11,613	-0.06%
2020/12/10	9	12.98	0	0.00	12.95	9	11,487	0.08%
2020/12/09	1.5	12.95	11	12.95	12.95	-9.5	11,395	-0.08%
2020/12/08	10.1	13.00	0.1	13.00	12.95	10	11,315	0.09%
2020/12/07	0.4	13.20	0	0.00	13.20	0.4	11,141	0.00%
2020/12/04	0	13.25	0.6	13.27	13.25	-0.6	11,043	-0.01%
2020/12/03	0.4	13.25	0	0.00	13.25	0.4	11,002	0.00%
2020/12/02	0	0.00	0.1	13.30	13.30	-0.1	11,007	0.00%
2020/12/01	0	0.00	1.6	13.27	13.30	-1.6	11,024	-0.01%
2020/11/30	11.3	13.30	56	13.35	13.35	-44.7	11,135	-0.40%
2020/11/27	0.4	13.30	10.7	13.30	13.35	-10.3	10,464	-0.10%
2020/11/26	0.1	13.30	0	0.00	13.35	0.1	10,389	0.00%
2020/11/25	5	13.30	0	0.00	13.30	5	10,572	0.05%
2020/11/24	0	13.30	0	0.00	13.30	0	10,609	0.00%
2020/11/23	0.4	13.30	89.2	13.35	13.35	-88.9	10,605	-0.84%
2020/11/20	0.2	13.30	0.3	13.25	13.30	0	10,541	0.00%
2020/11/19	0.2	13.25	0	0.00	13.30	0.2	10,487	0.00%
2020/11/18	0	0.00	10	13.25	13.35	-10	10,607	-0.09%
2020/11/16	0	0.00	20	13.25	13.30	-20	11,260	-0.18%
2020/11/13	0.8	13.20	2	13.20	13.20	-1.2	11,200	-0.01%
2020/11/11	0	0.00	10	13.33	13.35	-10	11,179	-0.09%
2020/11/10	0.6	13.10	5.1	13.11	13.20	-4.5	10,959	-0.04%
2020/11/06	0.4	13.00	0	0.00	13.00	0.4	11,128	0.00%
2020/11/05	0.6	12.95	4	12.90	12.95	-3.4	11,846	-0.03%
2020/11/03	0.3	12.90	0	0.00	12.90	0.3	13,229	0.00%
2020/11/02	0.3	12.70	10	12.60	12.70	-9.7	13,904	-0.07%
2020/10/29	5.1	12.65	0	0.00	12.65	5.1	14,705	0.03%
2020/10/28	0.1	12.85	0	0.00	12.85	0.1	14,760	0.00%
2020/10/27	0.1	12.85	0	0.00	12.80	0.1	15,031	0.00%
2020/10/22	1.1	12.70	0	0.00	12.65	1.1	15,670	0.01%
2020/10/21	0	0.00	0	12.80	12.70	0	15,885	0.00%
2020/10/20	0	0.00	10	12.80	12.80	-10	15,935	-0.06%
2020/10/15	10	12.80	0	0.00	12.85	10	16,231	0.06%
2020/10/14	9	12.90	0	0.00	12.80	9	16,205	0.06%
2020/10/13	0	12.95	6	12.93	12.90	-6	16,209	-0.04%
2020/10/12	0.1	13.00	0	0.00	13.00	0.1	16,449	0.00%
2020/10/08	0.4	12.95	0	0.00	12.95	0.4	16,505	0.00%
2020/10/05	0.4	12.95	2	12.85	12.85	-1.6	16,713	-0.01%
2020/09/30	0.4	12.90	0	0.00	12.80	0.4	16,800	0.00%
2020/09/29	3	12.75	0	12.85	12.80	3	16,857	0.02%
2020/09/28	1.3	12.80	0	0.00	12.75	1.3	17,016	0.01%
2020/09/25	1	12.50	0	0.00	12.50	1	17,314	0.01%
2020/09/24	3	12.52	0	0.00	12.40	3	17,335	0.02%
2020/09/23	0.4	12.85	0	0.00	12.75	0.4	17,165	0.00%
2020/09/22	1	12.85	0	0.00	12.85	1	17,100	0.01%
2020/09/16	0	13.15	0	0.00	13.15	0	17,370	0.00%
2020/09/15	0.4	13.15	0.3	13.15	13.10	0.1	17,328	0.00%
2020/09/14	0	0.00	9	13.05	13.10	-9	17,764	-0.05%
2020/09/11	1.2	12.99	0	13.15	13.10	1.2	18,017	0.01%
2020/09/10	2.4	12.97	0	0.00	13.05	2.4	18,090	0.01%
2020/09/08	1	13.00	0	0.00	13.00	1	18,222	0.01%
2020/09/07	0.4	13.15	0.5	13.15	13.05	-0.1	18,512	0.00%
2020/09/04	3	12.95	0	0.00	13.00	3	18,794	0.02%
2020/09/03	0.2	13.05	0	0.00	13.05	0.2	18,830	0.00%
2020/09/02	0	13.10	0	0.00	13.05	0	18,841	0.00%
2020/09/01	0.8	13.15	0.2	13.15	13.15	0.6	19,018	0.00%
2020/08/31	0.4	13.25	0	0.00	13.25	0.4	19,164	0.00%
2020/08/28	1	13.15	0.3	13.20	13.15	0.7	19,252	0.00%
2020/08/26	0	13.25	0	0.00	13.25	0	19,801	0.00%
2020/08/25	0.4	13.25	0	0.00	13.25	0.4	20,076	0.00%
2020/08/21	0.4	13.45	5	13.50	13.45	-4.6	20,731	-0.02%
2020/08/20	8.4	12.97	1	12.95	13.00	7.4	20,427	0.04%
2020/08/18	0	13.20	0	0.00	13.20	0	20,173	0.00%
2020/08/17	0.4	13.20	0	0.00	13.20	0.4	20,374	0.00%
2020/08/14	1.2	13.12	0	0.00	13.15	1.2	20,490	0.01%
2020/08/13	6	13.15	0	0.00	13.20	6	20,576	0.03%
2020/08/12	34.7	13.21	10	13.25	13.25	24.7	20,564	0.12%
2020/08/11	9	13.10	9	13.14	13.10	0	20,388	0.00%
2020/08/10	9	13.86	14	13.85	13.85	-5	19,695	-0.03%
2020/08/07	145	13.85	2	13.85	13.85	143	19,168	0.75%	大買/鉅額交易
2020/08/06	0.4	13.85	1.1	13.80	13.90	-0.7	18,712	0.00%
2020/08/05	2.5	13.60	201	13.60	13.65	-198.5	18,234	-1.09%	大賣/鉅額交易
2020/08/04	31	13.45	1	13.45	13.45	30	17,857	0.17%
2020/08/03	200.7	13.35	0	0.00	13.35	200.7	17,635	1.14%	大買/鉅額交易
2020/07/31	0	13.40	0	0.00	13.35	0	17,674	0.00%
2020/07/30	5.4	13.40	0	0.00	13.45	5.4	17,523	0.03%
2020/07/29	0.1	13.40	5.4	13.47	13.40	-5.3	17,562	-0.03%
2020/07/28	12.7	13.29	0	0.00	13.25	12.7	17,790	0.07%
2020/07/27	0.4	13.40	0	0.00	13.35	0.4	17,993	0.00%
2020/07/24	0	0.00	2	13.45	13.45	-2	17,994	-0.01%
2020/07/23	1.4	13.55	0	0.00	13.55	1.4	18,076	0.01%
2020/07/22	0	0.00	5	13.55	13.60	-5	18,153	-0.03%
2020/07/21	0.4	13.50	0	0.00	13.50	0.4	18,151	0.00%
2020/07/20	0.4	13.45	0	0.00	13.45	0.4	18,233	0.00%
2020/07/17	0	0.00	1	13.55	13.50	-1	18,280	-0.01%
2020/07/16	0	13.50	0	0.00	13.50	0	18,613	0.00%
2020/07/15	0.4	13.55	0	0.00	13.55	0.4	18,489	0.00%
2020/07/14	0	13.55	6	13.50	13.55	-6	18,649	-0.03%
2020/07/13	1	13.55	0	0.00	13.60	1	18,961	0.01%
2020/07/10	0	0.00	8	13.50	13.55	-8	19,134	-0.04%
2020/07/08	2	13.55	0	0.00	13.60	2	19,481	0.01%
2020/07/07	1	13.55	3.6	13.55	13.60	-2.6	19,531	-0.01%
2020/07/06	3.3	13.60	0	0.00	13.65	3.3	19,441	0.02%
2020/07/03	1.1	13.50	11	13.50	13.50	-9.9	19,365	-0.05%
2020/07/02	0.9	13.50	0	0.00	13.45	0.9	19,466	0.00%
2020/07/01	0.7	13.50	0	0.00	13.50	0.7	19,807	0.00%
2020/06/30	0.4	13.35	5	13.40	13.35	-4.6	19,927	-0.02%
2020/06/29	0.4	13.40	0	0.00	13.30	0.4	20,145	0.00%
2020/06/24	0	13.50	0	0.00	13.55	0	20,258	0.00%
2020/06/23	0.8	13.50	0	0.00	13.50	0.8	20,667	0.00%
2020/06/22	0.5	13.40	0	0.00	13.40	0.5	20,880	0.00%
2020/06/16	0.7	13.50	15	13.43	13.50	-14.3	23,010	-0.06%
2020/06/15	0.6	13.25	0	0.00	13.20	0.6	24,374	0.00%
2020/06/12	0	0.00	3	13.15	13.20	-3	25,158	-0.01%
2020/06/11	2	13.50	0	0.00	13.40	2	25,695	0.01%
2020/06/10	8	13.55	11.5	13.55	13.70	-3.5	26,204	-0.01%
2020/06/09	0	13.55	4	13.50	13.50	-4	27,071	-0.01%
2020/06/08	1	13.60	15	13.58	13.60	-14	27,772	-0.05%
2020/06/05	2.4	13.45	4	13.45	13.40	-1.6	27,939	-0.01%
2020/06/04	5	13.50	10	13.55	13.55	-5	28,337	-0.02%
2020/06/03	10.1	13.55	23	13.56	13.60	-12.9	28,680	-0.05%
2020/06/02	0	13.30	4	13.31	13.30	-4	28,691	-0.01%
2020/06/01	2.1	13.20	17	13.22	13.20	-14.9	28,555	-0.05%
2020/05/29	6.5	12.86	15.2	12.91	13.00	-8.7	28,509	-0.03%
2020/05/28	0	12.70	0	0.00	12.70	0	28,082	0.00%
2020/05/27	5	12.70	5	12.70	12.65	0	28,443	0.00%
2020/05/26	0.5	12.70	12	12.66	12.70	-11.5	28,615	-0.04%
2020/05/25	10.4	12.50	0	0.00	12.50	10.4	28,655	0.04%
2020/05/22	16	12.51	0	0.00	12.50	16	28,785	0.06%
2020/05/21	0	12.70	20	12.65	12.65	-20	28,632	-0.07%
2020/05/20	0.4	12.65	1	12.60	12.65	-0.6	28,628	0.00%
2020/05/19	0.1	12.65	4.8	12.65	12.65	-4.7	28,739	-0.02%
2020/05/18	0.8	12.50	5.2	12.40	12.45	-4.4	28,885	-0.02%
2020/05/15	2.4	12.38	21	12.35	12.35	-18.6	28,915	-0.06%
2020/05/14	5	12.30	0	0.00	12.30	5	28,941	0.02%
2020/05/12	26	12.50	0	0.00	12.45	26	28,707	0.09%
2020/05/11	1.2	12.61	4.5	12.63	12.60	-3.3	28,559	-0.01%
2020/05/07	3	12.32	0	0.00	12.30	3	28,517	0.01%
2020/05/06	0.1	12.30	0	0.00	12.25	0.1	28,544	0.00%
2020/05/05	1.4	12.31	0	0.00	12.30	1.4	28,519	0.00%
2020/05/04	1.1	12.17	0	0.00	12.25	1.1	28,524	0.00%
2020/04/30	1.5	12.61	5	12.55	12.75	-3.5	28,288	-0.01%
2020/04/29	0	0.00	6	12.28	12.35	-6	28,319	-0.02%
2020/04/28	2	12.15	0	0.00	12.05	2	28,403	0.01%
2020/04/27	1.2	12.05	0	0.00	12.00	1.2	29,104	0.00%
2020/04/24	10	11.80	0	0.00	11.70	10	29,249	0.03%
2020/04/23	1	11.85	41	11.81	11.80	-40	29,311	-0.14%
2020/04/22	0	11.90	0	0.00	11.85	0	29,305	0.00%
2020/04/21	14	11.90	1	11.90	11.75	13	29,380	0.04%
2020/04/20	0.8	12.25	1	12.20	12.20	-0.2	29,082	0.00%
2020/04/17	0	12.30	2	12.30	12.25	-2	29,055	-0.01%
2020/04/16	5	12.17	0	0.00	12.25	5	28,844	0.02%
2020/04/15	0.6	12.45	6	12.33	12.40	-5.4	28,574	-0.02%
2020/04/14	1.2	12.21	0	0.00	12.20	1.2	28,344	0.00%
2020/04/13	11.2	11.98	20	11.95	12.00	-8.8	28,111	-0.03%
2020/04/10	5	12.21	3	12.15	12.25	2	27,918	0.01%
2020/04/08	3	11.78	6	11.75	11.80	-3	27,779	-0.01%
2020/04/07	13	11.69	0	0.00	11.70	13	27,564	0.05%
2020/04/06	1.4	11.57	3	11.75	11.70	-1.6	27,415	-0.01%
2020/04/01	8	11.60	0	0.00	11.60	8	27,004	0.03%
2020/03/31	18	11.73	8	12.00	11.70	10	26,772	0.04%
2020/03/30	1.4	11.58	0.6	11.90	11.80	0.8	26,379	0.00%
2020/03/27	12	11.85	1	11.70	11.85	11	26,118	0.04%
2020/03/26	11	11.70	13	11.70	11.60	-2	25,688	-0.01%
2020/03/25	2.8	11.73	15	11.67	11.70	-12.2	25,584	-0.05%
2020/03/24	40.3	10.93	0	0.00	11.05	40.3	25,066	0.16%
2020/03/23	14	10.26	1	10.40	10.50	13	24,761	0.05%
2020/03/20	21.5	10.71	0	0.00	10.85	21.5	24,406	0.09%
2020/03/19	40.5	10.38	51	10.32	10.30	-10.5	23,266	-0.05%
2020/03/18	52	11.62	3	11.60	11.40	49	21,943	0.22%
2020/03/17	25	12.00	10	12.10	11.95	15	21,157	0.07%
2020/03/16	5.4	12.71	23.2	12.73	12.55	-17.8	20,307	-0.09%
2020/03/13	24	12.95	0	0.00	13.15	24	19,496	0.12%
2020/03/12	40	13.54	22	13.50	13.50	18	18,503	0.10%
2020/03/11	2	13.93	0	0.00	13.90	2	17,683	0.01%
2020/03/10	21.9	13.94	1	13.80	13.95	20.9	17,321	0.12%
2020/03/09	15	13.91	52	13.90	13.85	-37	16,788	-0.22%
2020/03/06	5	14.10	0	0.00	14.05	5	16,194	0.03%
2020/03/05	0.3	14.20	22	14.20	14.20	-21.7	15,879	-0.14%
2020/03/04	10	14.10	10	14.10	14.20	0	15,929	0.00%
2020/03/03	1.3	14.20	0	0.00	14.20	1.3	15,689	0.01%
2020/03/02	12	14.00	3.2	14.04	14.00	8.8	15,503	0.06%
2020/02/27	0.2	14.30	11	14.30	14.20	-10.8	15,577	-0.07%
2020/02/26	1.4	14.28	0	0.00	14.35	1.4	15,332	0.01%
2020/02/25	1.7	14.37	0	0.00	14.35	1.7	15,157	0.01%
2020/02/21	1	14.65	0	0.00	14.60	1	14,991	0.01%
2020/02/20	1.3	14.65	12	14.69	14.65	-10.7	14,871	-0.07%
2020/02/19	0	14.65	0	0.00	14.65	0	14,645	0.00%
2020/02/18	0.1	14.50	121	14.55	14.50	-120.9	14,435	-0.84%	大賣/鉅額交易
2020/02/17	5.6	14.46	100	14.45	14.50	-94.4	14,373	-0.66%
2020/02/14	0.3	14.45	0	0.00	14.45	0.3	14,368	0.00%
2020/02/13	15.2	14.45	151	14.49	14.45	-135.8	14,413	-0.94%	大賣/鉅額交易
2020/02/12	6	14.43	120	14.49	14.40	-114	14,488	-0.79%	大賣/鉅額交易
2020/02/11	0	0.00	7	14.45	14.40	-7	14,590	-0.05%
2020/02/10	1.3	14.31	10	14.28	14.35	-8.7	14,840	-0.06%
2020/02/06	0.7	14.45	8	14.45	14.45	-7.3	14,881	-0.05%
2020/02/05	1.3	14.29	21	14.35	14.35	-19.7	14,931	-0.13%
2020/02/04	0.1	14.35	106	14.25	14.35	-105.9	14,877	-0.71%	大賣/鉅額交易
2020/02/03	2.9	14.05	20	14.05	14.15	-17.1	15,126	-0.11%
2020/01/31	5.7	14.23	2	14.20	14.15	3.7	14,723	0.03%
2020/01/30	40	14.18	0	0.00	14.10	40	14,635	0.27%
2020/01/20	1.6	14.73	410	14.75	14.70	-408.4	13,737	-2.97%	大賣/鉅額交易
2020/01/17	0.1	14.60	19	14.64	14.65	-18.9	13,432	-0.14%
2020/01/16	3.5	14.54	5	14.57	14.60	-1.5	13,323	-0.01%
2020/01/15	6.3	14.47	0	0.00	14.55	6.3	13,176	0.05%
2020/01/14	2.3	14.54	0.4	14.50	14.50	2	13,076	0.02%
2020/01/13	2	14.50	23	14.50	14.55	-21	12,993	-0.16%
2020/01/10	0	0.00	7	14.43	14.45	-7	12,926	-0.05%
2020/01/09	0	0.00	1.4	14.39	14.35	-1.4	12,902	-0.01%
2020/01/08	9	14.32	0	0.00	14.30	9	12,861	0.07%
2020/01/07	12	14.36	0	0.00	14.40	12	12,794	0.09%
2020/01/06	4.7	14.44	2	14.40	14.40	2.7	12,827	0.02%
2020/01/03	0.1	14.55	52	14.55	14.55	-51.9	12,816	-0.41%
2020/01/02	2.9	14.52	30	14.55	14.55	-27.1	12,789	-0.21%
2019/12/31	0	14.50	0	0.00	14.50	0	12,740	0.00%
2019/12/30	0.3	14.60	0	0.00	14.60	0.3	12,754	0.00%
2019/12/26	0	14.55	0	0.00	14.55	0	12,786	0.00%
2019/12/25	0.3	14.50	0	0.00	14.55	0.3	12,927	0.00%
2019/12/24	6	14.50	6.1	14.55	14.50	-0.1	12,963	0.00%
2019/12/23	0.3	14.55	7	14.60	14.60	-6.7	12,964	-0.05%
2019/12/20	0.3	14.55	10.1	14.62	14.55	-9.8	13,018	-0.08%
2019/12/19	0	0.00	7	14.54	14.60	-7	12,793	-0.05%
2019/12/18	0	14.50	4	14.50	14.55	-4	12,683	-0.03%
2019/12/17	1	14.40	0	0.00	14.50	1	12,701	0.01%
2019/12/16	1.2	14.45	7	14.40	14.45	-5.8	12,699	-0.05%
2019/12/13	1.8	14.38	3	14.35	14.40	-1.2	12,764	-0.01%
2019/12/12	0	0.00	13	14.33	14.30	-13	12,838	-0.10%
2019/12/11	0.2	14.30	0	0.00	14.30	0.2	12,824	0.00%
2019/12/10	0	14.30	2	14.30	14.30	-2	12,974	-0.02%
2019/12/09	0.3	14.30	0	0.00	14.30	0.3	13,107	0.00%
2019/12/06	2	14.30	0	0.00	14.25	2	13,358	0.01%
2019/12/05	0.3	14.35	0.2	14.35	14.35	0.1	13,513	0.00%
2019/12/04	0	14.30	0	0.00	14.30	0	13,687	0.00%
2019/12/03	0.8	14.35	5	14.30	14.35	-4.2	13,785	-0.03%
2019/12/02	0.6	14.30	20	14.20	14.30	-19.4	13,806	-0.14%
2019/11/29	1	14.25	2.1	14.30	14.25	-1.1	13,881	-0.01%
2019/11/28	10	14.40	1	14.40	14.35	9	14,005	0.06%
2019/11/27	0	14.40	0	0.00	14.45	0	14,641	0.00%
2019/11/26	0	14.40	2	14.40	14.40	-2	15,293	-0.01%
2019/11/25	0.7	14.40	6	14.33	14.40	-5.3	14,698	-0.04%
2019/11/22	0	0.00	2	14.30	14.30	-2	15,006	-0.01%
2019/11/21	0	14.30	2	14.30	14.25	-2	15,087	-0.01%
2019/11/20	5.4	14.36	7	14.39	14.40	-1.6	15,022	-0.01%
2019/11/19	27	14.35	0.1	14.40	14.40	27	14,983	0.18%
2019/11/18	0.6	14.40	21	14.35	14.40	-20.4	15,048	-0.14%
2019/11/15	0.3	14.30	4	14.35	14.30	-3.7	15,055	-0.02%
2019/11/14	0.4	14.30	0	0.00	14.30	0.4	15,054	0.00%
2019/11/12	0	0.00	3	14.40	14.40	-3	15,254	-0.02%
2019/11/11	1	14.40	0	0.00	14.35	1	15,285	0.01%
2019/11/07	3	14.45	30.4	14.47	14.45	-27.4	15,590	-0.18%
2019/11/06	0.3	14.40	10	14.45	14.45	-9.7	15,762	-0.06%
2019/11/05	0.3	14.35	0	0.00	14.40	0.3	15,751	0.00%
2019/11/04	0.1	14.25	3	14.25	14.30	-2.9	15,825	-0.02%
2019/11/01	0.2	14.20	1	14.20	14.20	-0.8	15,845	0.00%
2019/10/31	0	14.10	15	14.20	14.15	-15	16,057	-0.09%
2019/10/30	1.4	14.09	1	14.10	14.10	0.4	15,777	0.00%
2019/10/29	0	0.00	1	14.10	14.05	-1	16,051	-0.01%
2019/10/28	1	13.95	0	0.00	14.00	1	15,893	0.01%
2019/10/25	1.4	13.96	0	0.00	14.00	1.4	15,945	0.01%
2019/10/24	0.4	14.00	0	0.00	14.00	0.4	15,989	0.00%
2019/10/22	0.3	14.00	0	0.00	14.00	0.3	16,269	0.00%
2019/10/21	2.4	13.93	0	0.00	13.95	2.4	16,419	0.01%
2019/10/18	0	13.95	0	0.00	13.95	0	16,510	0.00%
2019/10/17	0	13.95	0	0.00	13.95	0	16,648	0.00%
2019/10/16	0.3	13.95	1	13.95	13.95	-0.7	16,815	0.00%
2019/10/15	0.4	13.90	0	0.00	13.90	0.4	17,071	0.00%
2019/10/14	0.4	13.90	0	0.00	13.90	0.4	17,143	0.00%
2019/10/08	10.7	13.85	1	13.85	13.85	9.7	17,366	0.06%
2019/10/07	4.4	13.80	0	0.00	13.80	4.4	17,448	0.02%
2019/10/04	1	13.80	0	0.00	13.75	1	17,457	0.01%
2019/10/01	1.2	14.00	0	0.00	14.00	1.2	17,436	0.01%
2019/09/27	1	13.85	0	0.00	13.85	1	17,350	0.01%
2019/09/26	0	0.00	2	14.00	13.95	-2	17,368	-0.01%
2019/09/25	3	13.92	12	13.94	13.95	-9	17,395	-0.05%
2019/09/24	3	14.00	0.1	14.05	14.05	2.9	17,400	0.02%
2019/09/23	1	14.00	6.2	14.04	14.00	-5.2	17,383	-0.03%
2019/09/20	0	0.00	3	14.05	14.10	-3	17,518	-0.02%
2019/09/19	0.2	14.10	0	0.00	14.10	0.2	17,310	0.00%
2019/09/18	2.1	14.10	0	0.00	14.10	2.1	17,236	0.01%
2019/09/17	2.5	13.96	1	13.90	14.00	1.4	17,057	0.01%
2019/09/16	1.3	13.91	0	0.00	13.85	1.3	17,059	0.01%
2019/09/11	0	14.00	1	13.90	13.90	-1	17,071	-0.01%
2019/09/10	10.1	13.85	14	13.84	13.90	-3.9	17,039	-0.02%
2019/09/09	0	0.00	0	13.95	13.80	0	16,822	0.00%
2019/09/06	9	13.70	0	0.00	13.75	9	16,748	0.05%
2019/09/04	11.2	13.45	0	0.00	13.50	11.2	16,807	0.07%
2019/09/03	10	13.50	0	0.00	13.45	10	16,973	0.06%
2019/09/02	8.1	13.46	0	0.00	13.45	8.1	17,144	0.05%
2019/08/30	1	13.35	0	0.00	13.40	1	17,252	0.01%
2019/08/29	11	13.40	0	0.00	13.35	11	16,717	0.07%
2019/08/27	2	13.45	0	0.00	13.45	2	16,227	0.01%
2019/08/26	1	13.50	0	0.00	13.50	1	16,116	0.01%
2019/08/22	2	13.65	0	0.00	13.70	2	16,110	0.01%
2019/08/21	4	13.63	0	0.00	13.65	4	17,472	0.02%
2019/08/20	7.1	13.69	0	0.00	13.65	7.1	17,581	0.04%
2019/08/19	0	13.75	0	0.00	13.65	0	17,732	0.00%
2019/08/16	0.3	13.65	0	0.00	13.55	0.3	17,708	0.00%
2019/08/14	0	0.00	3	13.70	13.65	-3	17,700	-0.02%
2019/08/13	0	13.70	0	0.00	13.60	0	17,669	0.00%
2019/08/12	5.1	13.73	1	13.75	13.70	4.1	17,584	0.02%
2019/08/08	35	14.30	1	14.30	14.30	34	17,240	0.20%
2019/08/07	0	14.35	0	0.00	14.35	0	16,817	0.00%
2019/08/06	5.3	14.35	0	0.00	14.35	5.3	16,932	0.03%
2019/08/05	8.2	14.31	0	0.00	14.35	8.2	16,796	0.05%
2019/08/02	26.3	14.30	120	14.25	14.25	-93.7	16,717	-0.56%	大賣/
2019/08/01	5.1	14.50	0	0.00	14.45	5.1	16,650	0.03%
2019/07/31	21	14.69	0	0.00	14.60	21	16,544	0.13%
2019/07/30	0	0.00	20	14.65	14.60	-20	16,217	-0.12%
2019/07/29	10.3	14.65	2	14.65	14.70	8.3	16,445	0.05%
2019/07/26	7.3	14.66	0	0.00	14.65	7.3	16,678	0.04%
2019/07/25	0	0.00	18	14.60	14.75	-18	16,853	-0.11%
2019/07/24	35	14.70	1	14.55	14.55	34	16,819	0.20%
2019/07/23	21	14.70	0	0.00	14.65	21	17,011	0.12%
2019/07/22	0.3	14.75	1.2	14.75	14.75	-0.8	17,563	0.00%
2019/07/19	14	14.70	0	0.00	14.70	14	17,729	0.08%
2019/07/18	10	14.65	3.1	14.70	14.65	6.9	17,732	0.04%
2019/07/17	0.3	14.55	12	14.61	14.65	-11.7	17,651	-0.07%
2019/07/16	0.5	14.55	2	14.60	14.55	-1.5	17,741	-0.01%
2019/07/15	0.8	14.60	0	0.00	14.55	0.8	17,655	0.00%
2019/07/11	0	14.50	8	14.41	14.50	-8	17,487	-0.05%
2019/07/10	3.1	14.35	0	0.00	14.40	3.1	17,438	0.02%
2019/07/09	7.4	14.36	1	14.40	14.40	6.4	17,517	0.04%
2019/07/08	16	14.37	0.1	14.40	14.40	15.9	17,633	0.09%
2019/07/05	7	14.34	0	0.00	14.30	7	17,668	0.04%
2019/07/03	101	14.25	0	0.00	14.30	101	17,897	0.56%	大買/鉅額交易
2019/07/02	200.3	14.25	1	14.30	14.25	199.3	17,951	1.11%	大買/鉅額交易
2019/07/01	301.3	14.35	0	0.00	14.30	301.3	17,976	1.68%	大買/鉅額交易
2019/06/27	0.3	14.30	104.4	14.30	14.30	-104.2	17,996	-0.58%	大賣/鉅額交易
2019/06/26	3.2	14.25	0	0.00	14.25	3.2	18,051	0.02%
2019/06/25	1	14.30	4	14.35	14.35	-3	18,010	-0.02%
2019/06/21	2	14.32	5	14.35	14.35	-3	18,238	-0.02%
2019/06/20	1.3	14.34	2	14.33	14.35	-0.7	18,312	0.00%
2019/06/19	0.5	14.25	0	0.00	14.30	0.5	18,669	0.00%
2019/06/18	1	14.20	23	14.19	14.20	-22	18,541	-0.12%
2019/06/17	0.4	14.20	0	0.00	14.15	0.4	18,696	0.00%
2019/06/14	0.7	14.15	4	14.11	14.15	-3.3	18,893	-0.02%
2019/06/12	2	14.00	0	0.00	14.05	2	18,976	0.01%
2019/06/11	0	14.20	0	0.00	14.15	0	18,809	0.00%
2019/06/10	0.5	14.30	1.5	14.30	14.30	-1.1	18,748	-0.01%
2019/06/06	4.6	14.26	116.2	14.24	14.25	-111.6	18,749	-0.60%	大賣/鉅額交易
2019/06/05	3.4	14.16	2	14.15	14.20	1.4	19,513	0.01%
2019/06/04	0.1	14.10	0	0.00	14.10	0.1	19,525	0.00%
2019/06/03	0.6	14.15	0	0.00	14.15	0.6	19,528	0.00%
2019/05/30	1	14.00	0	0.00	14.00	1	19,139	0.01%
2019/05/28	0	13.95	10	14.05	13.90	-10	19,593	-0.05%
2019/05/27	0.6	14.10	0	0.00	14.10	0.6	18,394	0.00%
2019/05/24	2	14.00	0	0.00	14.00	2	18,252	0.01%
2019/05/23	70	13.85	0	0.00	13.95	70	18,161	0.39%
2019/05/22	0	0.00	70	13.90	13.85	-70	18,265	-0.38%
2019/05/21	0.2	14.00	0	0.00	14.00	0.2	18,406	0.00%
2019/05/20	0.4	13.85	0	0.00	13.85	0.4	18,269	0.00%
2019/05/17	0.1	13.80	0	0.00	13.75	0.1	18,335	0.00%
2019/05/16	18.3	13.72	0	0.00	13.70	18.3	18,410	0.10%
2019/05/15	2	13.80	0	0.00	13.75	2	18,301	0.01%
2019/05/14	5.4	13.75	0	0.00	13.75	5.4	18,286	0.03%
2019/05/13	3	13.85	0	0.00	13.85	3	18,111	0.02%
2019/05/10	9.1	13.90	0	0.00	13.85	9.1	18,186	0.05%
2019/05/09	0	13.90	0	0.00	13.85	0	18,350	0.00%
2019/05/08	5.4	13.91	0	0.00	14.05	5.4	18,217	0.03%
2019/05/07	0.4	14.00	0	0.00	13.95	0.4	18,179	0.00%
2019/05/06	5	13.88	10	13.85	13.85	-5	18,278	-0.03%
2019/05/03	11	14.00	0	0.00	14.00	11	18,092	0.06%
2019/05/02	134.6	14.00	1	14.00	14.10	133.6	17,827	0.75%	大買/鉅額交易
2019/04/30	1	14.00	0	0.00	14.00	1	17,854	0.01%
2019/04/29	10.9	13.91	25	13.87	14.00	-14.1	17,960	-0.08%
2019/04/26	213.4	13.81	0	0.00	13.90	213.4	17,634	1.21%	大買/鉅額交易
2019/04/25	4	14.10	0	0.00	14.10	4	16,934	0.02%
2019/04/24	0	14.20	0	0.00	14.20	0	16,893	0.00%
2019/04/23	0.4	14.20	2	14.20	14.15	-1.7	16,882	-0.01%
2019/04/22	32	14.13	0	0.00	14.10	32	16,841	0.19%
2019/04/19	0.2	14.25	0	0.00	14.25	0.2	16,670	0.00%
2019/04/18	0.3	14.20	0	0.00	14.20	0.3	16,873	0.00%
2019/04/17	5	14.20	0	0.00	14.20	5	16,974	0.03%
2019/04/16	2.3	14.24	0	0.00	14.20	2.3	16,985	0.01%
2019/04/15	0.4	14.25	0	0.00	14.20	0.4	17,120	0.00%
2019/04/12	5	14.20	0	0.00	14.20	5	17,108	0.03%
2019/04/11	7	14.26	0	0.00	14.25	7	16,935	0.04%
2019/04/10	4.1	14.20	0	0.00	14.25	4.1	16,894	0.02%
2019/04/09	4.4	14.18	3	14.25	14.25	1.4	16,839	0.01%
2019/04/08	5.7	14.16	40	14.15	14.15	-34.3	16,866	-0.20%
2019/04/03	0	14.10	0	0.00	14.10	0	16,981	0.00%
2019/04/02	0.4	14.10	31.1	14.07	14.10	-30.7	17,161	-0.18%
2019/04/01	35.1	14.01	6	14.05	14.00	29.1	17,226	0.17%
2019/03/29	0.7	14.05	30	14.05	14.05	-29.3	17,144	-0.17%
2019/03/28	0	0.00	45	13.95	13.95	-45	17,027	-0.26%
2019/03/27	5	13.95	0	0.00	13.95	5	17,111	0.03%
2019/03/26	0.4	14.00	0	0.00	14.00	0.4	17,109	0.00%
2019/03/25	1	13.80	0	0.00	13.85	1	17,336	0.01%
2019/03/22	8	13.91	0	0.00	13.85	8	17,093	0.05%
2019/03/21	1	13.95	6	14.00	14.00	-5	16,710	-0.03%
2019/03/20	11.4	13.99	2	14.00	14.00	9.4	16,833	0.06%
2019/03/19	0.1	14.00	2.8	14.00	14.00	-2.7	16,689	-0.02%
2019/03/18	7.3	13.90	42	13.95	13.90	-34.7	16,585	-0.21%
2019/03/15	0.4	13.90	47	13.80	13.85	-46.6	16,712	-0.28%
2019/03/14	18	13.75	0	0.00	13.75	18	16,591	0.11%
2019/03/13	41	13.75	0	13.85	13.75	41	16,703	0.25%
2019/03/12	6.7	13.72	0	0.00	13.75	6.7	16,757	0.04%
2019/03/11	39.1	13.69	0	0.00	13.65	39.1	16,589	0.24%
2019/03/08	16	13.88	0	0.00	13.85	16	15,595	0.10%
2019/03/07	1	13.90	0	0.00	13.95	1	15,702	0.01%
2019/03/06	0.7	14.05	2	13.95	14.00	-1.3	15,935	-0.01%
2019/03/05	1	13.90	0.1	14.00	13.90	0.9	16,045	0.01%
2019/03/04	0.7	14.00	27.2	13.91	13.95	-26.5	16,225	-0.16%
2019/02/27	0	14.00	2	13.95	13.95	-2	16,183	-0.01%
2019/02/26	11.4	13.95	6	14.00	13.95	5.4	16,222	0.03%
2019/02/25	10.4	13.90	0	0.00	14.00	10.4	16,290	0.06%
2019/02/21	1	13.85	3	13.80	13.90	-2	16,512	-0.01%
2019/02/20	1.4	13.83	3	13.85	13.90	-1.6	16,535	-0.01%
2019/02/19	3	13.80	0	0.00	13.80	3	16,462	0.02%
2019/02/18	0.4	13.85	0	0.00	13.80	0.4	16,430	0.00%
2019/02/15	1	13.70	0	0.00	13.70	1	16,537	0.01%
2019/02/14	10.4	13.60	0.2	13.70	13.65	10.1	16,621	0.06%
2019/02/13	7	13.60	0	0.00	13.60	7	16,717	0.04%
2019/02/12	2.7	13.64	1	13.65	13.65	1.7	16,829	0.01%
2019/02/11	19.4	13.62	22	13.65	13.65	-2.6	16,800	-0.02%
2019/01/30	4.4	13.51	0	0.00	13.60	4.4	16,820	0.03%
2019/01/29	1	13.40	1	13.45	13.50	0	16,733	0.00%
2019/01/28	1.5	13.47	0	0.00	13.45	1.5	16,754	0.01%
2019/01/25	1.1	13.45	22	13.45	13.45	-20.9	16,700	-0.13%
2019/01/24	0.4	13.35	0	0.00	13.30	0.4	16,586	0.00%
2019/01/22	1	13.30	0	0.00	13.30	1	16,675	0.01%
2019/01/21	0.4	13.40	0	0.00	13.30	0.4	16,457	0.00%
2019/01/18	0.4	13.40	1	13.40	13.40	-0.6	16,398	0.00%
2019/01/15	0.1	13.50	1	13.45	13.45	-0.9	16,635	-0.01%
2019/01/14	1.7	13.40	0	0.00	13.35	1.7	16,573	0.01%
2019/01/11	0	13.35	0	0.00	13.30	0	16,769	0.00%
2019/01/10	12.1	13.23	0	0.00	13.35	12.1	16,581	0.07%
2019/01/09	0	0.00	3	13.45	13.45	-3	16,565	-0.02%
2019/01/08	2.4	13.27	102	13.20	13.25	-99.6	16,487	-0.60%	大賣/
2019/01/07	1.6	13.31	2	13.20	13.35	-0.4	16,653	0.00%
2019/01/04	122	13.00	0	0.00	13.00	122	16,888	0.72%	大買/鉅額交易
2019/01/03	2	13.10	0	0.00	13.10	2	17,612	0.01%
2019/01/02	2.8	13.08	1	13.15	13.10	1.8	17,693	0.01%
2018/12/28	1	13.10	1	13.15	13.05	0	17,671	0.00%
2018/12/27	0.2	13.10	0	0.00	13.10	0.2	17,784	0.00%
2018/12/26	13.4	13.04	0	0.00	12.95	13.4	17,890	0.07%
2018/12/25	3	13.00	1	13.05	13.05	2	17,653	0.01%
2018/12/24	4.4	13.16	0	0.00	13.20	4.4	17,542	0.02%
2018/12/22	5	13.20	0	0.00	13.20	5	17,548	0.03%
2018/12/21	13	13.21	0	0.00	13.25	13	17,596	0.07%
2018/12/20	2.4	13.26	0	0.00	13.25	2.4	17,717	0.01%
2018/12/19	1	13.30	1	13.30	13.35	0	17,629	0.00%
2018/12/18	13.4	13.31	0	0.00	13.25	13.4	17,601	0.08%
2018/12/17	8	13.41	3	13.40	13.35	5	17,599	0.03%
2018/12/14	2.4	13.41	0	0.00	13.45	2.4	17,740	0.01%
2018/12/13	4.1	13.43	0	0.00	13.45	4.1	17,757	0.02%
2018/12/12	2.4	13.43	0	0.00	13.40	2.4	17,610	0.01%
2018/12/11	7	13.35	0	0.00	13.35	7	17,482	0.04%
2018/12/10	1.4	13.38	0	0.00	13.35	1.4	17,429	0.01%
2018/12/07	0.4	13.55	0	0.00	13.50	0.4	17,192	0.00%
2018/12/06	1	13.45	0	0.00	13.45	1	17,179	0.01%
2018/12/05	20	13.50	345	13.55	13.55	-325	17,221	-1.89%	大賣/鉅額交易
2018/12/04	0.1	13.70	0	0.00	13.65	0.1	17,242	0.00%
2018/12/03	0.4	13.70	3	13.60	13.65	-2.6	17,463	-0.02%
2018/11/30	0.4	13.60	0	0.00	13.55	0.4	17,444	0.00%
2018/11/29	14	13.55	0	0.00	13.50	14	17,363	0.08%
2018/11/27	4.1	13.45	0	0.00	13.45	4.1	16,987	0.02%
2018/11/26	1.7	13.54	0	0.00	13.50	1.7	17,020	0.01%
2018/11/23	6	13.46	0	0.00	13.50	6	16,853	0.04%
2018/11/22	6	13.61	0	0.00	13.60	6	16,676	0.04%
2018/11/21	0.4	13.75	0	0.00	13.70	0.4	16,535	0.00%
2018/11/20	1	13.75	0	0.00	13.75	1	16,426	0.01%
2018/11/19	0.4	13.95	10	13.90	13.95	-9.6	16,773	-0.06%
2018/11/16	34	13.85	10	13.90	13.90	24	17,274	0.14%
2018/11/15	0	13.85	0	0.00	13.80	0	18,376	0.00%
2018/11/14	10.4	13.75	0	0.00	13.80	10.4	19,334	0.05%
2018/11/12	2.4	13.80	0	0.00	13.80	2.4	19,713	0.01%
2018/11/09	11	13.90	0	0.00	13.95	11	19,946	0.06%
2018/11/08	11.6	14.00	0	0.00	14.05	11.6	20,046	0.06%
2018/11/07	10	13.85	0	0.00	13.95	10	20,139	0.05%
2018/11/06	4.4	13.85	0	0.00	13.85	4.4	20,262	0.02%
2018/11/05	0	13.90	0	0.00	13.85	0	20,550	0.00%
2018/11/02	0.4	13.80	0	0.00	13.75	0.4	20,877	0.00%
2018/11/01	1	13.65	0	0.00	13.70	1	21,114	0.00%
2018/10/31	0	13.80	13	13.78	13.75	-13	21,296	-0.06%
2018/10/30	0.9	13.55	0.4	13.55	13.50	0.5	21,577	0.00%
2018/10/29	18.1	13.30	0	0.00	13.35	18.1	21,656	0.08%
2018/10/26	5.4	13.39	0	0.00	13.40	5.4	21,831	0.02%
2018/10/25	7	13.40	59	13.40	13.40	-52	21,800	-0.24%
2018/10/24	3.9	13.65	0	0.00	13.65	3.9	21,778	0.02%
2018/10/23	1	13.70	0	0.00	13.70	1	21,699	0.00%
2018/10/22	2.4	13.87	0	0.00	13.90	2.4	21,736	0.01%
2018/10/19	2	13.78	0	0.00	13.75	2	21,778	0.01%
2018/10/18	0.9	14.00	0	0.00	13.90	0.9	21,590	0.00%
2018/10/17	12	14.01	0	0.00	13.95	12	21,692	0.06%
2018/10/16	4.4	14.05	1	14.00	14.00	3.4	21,573	0.02%
2018/10/12	2.8	13.97	11	13.96	14.15	-8.2	21,219	-0.04%
2018/10/11	29.1	13.99	0	0.00	13.90	29.1	20,843	0.14%
2018/10/09	3	14.40	0	0.00	14.40	3	20,095	0.01%
2018/10/08	2.2	14.48	0	0.00	14.40	2.2	20,094	0.01%
2018/10/05	1	14.50	0	0.00	14.45	1	20,007	0.00%
2018/10/04	1	14.55	0	0.00	14.60	1	19,791	0.01%
2018/10/03	1.2	14.71	0	0.00	14.70	1.2	19,607	0.01%
2018/10/02	0.5	14.85	0	0.00	14.75	0.5	19,642	0.00%
2018/10/01	3.8	14.84	1	14.85	14.85	2.8	19,487	0.01%
2018/09/28	10	14.70	0	0.00	14.75	10	19,516	0.05%
2018/09/27	0.3	14.75	0	0.00	14.75	0.3	19,372	0.00%
2018/09/26	0.3	14.70	0	0.00	14.65	0.3	19,114	0.00%
2018/09/25	3.8	14.71	0	0.00	14.70	3.8	19,208	0.02%
2018/09/21	3	14.60	0	0.00	14.70	3	19,115	0.02%
2018/09/20	7.3	14.55	0	0.00	14.60	7.3	18,765	0.04%
2018/09/19	0.2	14.55	0	0.00	14.55	0.2	18,727	0.00%
2018/09/18	2.8	14.46	0	0.00	14.45	2.8	18,652	0.02%
2018/09/17	2.3	14.37	0	0.00	14.40	2.3	18,647	0.01%
2018/09/14	6	14.40	4.9	14.45	14.35	1.1	18,691	0.01%
2018/09/13	0	0.00	10	14.35	14.35	-10	18,629	-0.05%
2018/09/12	5.8	14.16	0	0.00	14.15	5.8	18,675	0.03%
2018/09/11	31	14.05	0	0.00	14.10	31	18,757	0.17%
2018/09/10	22.4	14.09	0	0.00	14.10	22.4	18,765	0.12%
2018/09/07	8	14.23	0	0.00	14.15	8	18,837	0.04%
2018/09/06	2.3	14.31	0	0.00	14.25	2.3	18,861	0.01%
2018/09/05	1	14.35	0	0.00	14.30	1	18,788	0.01%
2018/09/03	12.3	14.44	0	0.00	14.45	12.3	18,874	0.07%
2018/08/31	0.8	14.50	0	0.00	14.45	0.8	19,079	0.00%
2018/08/30	21	14.38	0	0.00	14.35	21	19,020	0.11%
2018/08/28	1	14.45	106	14.45	14.45	-105	19,145	-0.55%	大賣/鉅額交易
2018/08/27	0.5	14.45	0	0.00	14.40	0.5	19,145	0.00%
2018/08/24	9.8	14.25	0	0.00	14.25	9.8	19,188	0.05%
2018/08/23	8	14.39	0	0.00	14.35	8	19,121	0.04%
2018/08/22	23	14.52	41	14.57	14.55	-18	18,738	-0.10%
2018/08/21	53.6	15.21	20	15.23	15.35	33.6	17,223	0.20%
2018/08/20	13.8	15.14	1	15.15	15.10	12.8	16,252	0.08%
2018/08/17	1	15.05	0	0.00	15.00	1	15,675	0.01%
2018/08/16	10	14.95	1	14.95	14.90	9	15,468	0.06%
2018/08/15	4	14.98	0	0.00	14.95	4	15,153	0.03%
2018/08/14	5.3	15.05	0.6	15.10	15.05	4.7	14,943	0.03%
2018/08/13	354.8	15.00	0	0.00	15.00	354.8	14,941	2.37%	大買/鉅額交易
2018/08/10	50	15.10	0	0.00	15.10	50	14,706	0.34%
2018/08/09	0	15.00	0	0.00	14.90	0	14,439	0.00%
2018/08/08	3.3	14.97	4	15.00	15.00	-0.7	14,035	0.00%
2018/08/06	61.8	14.99	0	0.00	14.90	61.8	13,871	0.45%
2018/08/03	0.2	15.00	0	0.00	15.05	0.2	13,540	0.00%
2018/08/02	1	15.00	0	0.00	14.95	1	13,596	0.01%
2018/07/31	1	15.00	1	15.00	15.00	0	13,566	0.00%
2018/07/30	1.2	14.99	0	0.00	15.00	1.2	13,363	0.01%
2018/07/27	4.1	14.92	0	0.00	14.95	4.1	13,338	0.03%
2018/07/26	2	14.90	3	14.90	14.90	-1	13,298	-0.01%
2018/07/25	1	14.80	0	0.00	14.80	1	13,372	0.01%
2018/07/24	10	14.75	2	14.80	14.85	8	13,485	0.06%
2018/07/23	1	14.70	0	0.00	14.70	1	13,481	0.01%
2018/07/19	0	0.00	1	14.60	14.60	-1	13,516	-0.01%
2018/07/18	0	0.00	14	14.60	14.65	-14	13,543	-0.10%
2018/07/16	1	14.45	0	0.00	14.45	1	13,464	0.01%
2018/07/13	13	14.50	0	0.00	14.60	13	13,434	0.10%
2018/07/12	20	14.45	0	0.00	14.50	20	13,436	0.15%
2018/07/11	3	14.37	0	0.00	14.40	3	13,462	0.02%
2018/07/06	3	14.17	0	0.00	14.15	3	13,456	0.02%
2018/07/05	2	14.30	0	0.00	14.25	2	13,373	0.01%
2018/07/04	0.2	14.30	0	0.00	14.30	0.2	13,504	0.00%
2018/07/03	1	14.35	0	0.00	14.25	1	13,666	0.01%
2018/07/02	0.2	14.40	0	0.00	14.40	0.2	13,685	0.00%
2018/06/28	0	14.40	0	0.00	14.35	0	13,709	0.00%
2018/06/27	0.1	14.40	6	14.43	14.40	-5.9	13,698	-0.04%
2018/06/26	7	14.45	10	14.45	14.40	-3	13,809	-0.02%
2018/06/22	2	14.45	0	0.00	14.40	2	14,053	0.01%
2018/06/21	2	14.50	0	0.00	14.50	2	14,121	0.01%
2018/06/20	3	14.43	0	0.00	14.50	3	14,323	0.02%
2018/06/19	4	14.40	5	14.45	14.40	-1	14,323	-0.01%
2018/06/14	52	14.62	0	0.00	14.45	52	14,223	0.37%
2018/06/13	4	14.79	3	14.80	14.75	1	14,065	0.01%
2018/06/12	8	14.83	0	0.00	14.75	8	14,389	0.06%
2018/06/11	5	14.90	0	0.00	14.85	5	14,257	0.04%
2018/06/08	8	14.91	0	0.00	14.95	8	14,340	0.06%
2018/06/07	4	14.98	0	0.00	15.05	4	14,243	0.03%
2018/06/06	2.4	14.95	0	0.00	15.00	2.4	14,228	0.02%
2018/06/05	31	14.95	140	14.95	15.00	-109	14,115	-0.77%	大賣/鉅額交易
2018/06/04	1.2	14.85	0	0.00	14.90	1.2	13,903	0.01%
2018/06/01	5	14.68	0	0.00	14.80	5	13,808	0.04%
2018/05/31	5.2	14.60	0	0.00	14.75	5.2	13,701	0.04%
2018/05/30	35	14.60	0	0.00	14.55	35	13,274	0.26%
2018/05/29	0	14.75	10	14.75	14.75	-10	13,122	-0.08%
2018/05/28	7.1	14.80	0	0.00	14.80	7.1	13,183	0.05%
2018/05/21	1	14.90	10	14.80	14.90	-9	13,831	-0.07%
2018/05/17	5	14.75	0	0.00	14.70	5	13,999	0.04%
2018/05/16	0	0.00	1	14.70	14.70	-1	14,038	-0.01%
2018/05/14	0	0.00	0.5	14.60	14.60	-0.5	15,487	0.00%
2018/05/11	0	0.00	0	14.55	14.60	0	15,514	0.00%
2018/05/04	0.2	14.35	2	14.35	14.35	-1.8	15,118	-0.01%
2018/05/03	60	14.40	0	0.00	14.35	60	15,080	0.40%
2018/05/02	50	14.48	0	0.00	14.50	50	15,217	0.33%
2018/04/30	30.2	14.45	6	14.35	14.45	24.2	15,189	0.16%
2018/04/27	3.1	14.30	0	0.00	14.35	3.1	15,086	0.02%
2018/04/26	1	14.20	30	14.20	14.20	-29	15,067	-0.19%
2018/04/25	0	0.00	620	14.20	14.25	-620	15,036	-4.12%	大賣/鉅額交易
2018/04/24	5	14.25	20	14.25	14.25	-15	15,298	-0.10%
2018/04/23	0	0.00	1	14.35	14.40	-1	15,479	-0.01%
2018/04/19	0	0.00	0.2	14.25	14.30	-0.2	15,652	0.00%
2018/04/18	0	0.00	5.6	14.19	14.20	-5.6	15,680	-0.04%
2018/04/17	0	0.00	2	14.20	14.20	-2	15,783	-0.01%
2018/04/13	5	14.28	0	0.00	14.25	5	16,225	0.03%
2018/04/10	1	14.15	10	14.20	14.30	-9	16,733	-0.05%
2018/04/09	0.2	14.15	0	0.00	14.10	0.2	16,726	0.00%
2018/04/03	1	14.10	0	0.00	14.10	1	16,906	0.01%
2018/03/31	1	14.25	0	0.00	14.25	1	16,829	0.01%
2018/03/30	0.2	14.30	0	0.00	14.30	0.2	16,996	0.00%
2018/03/29	4	14.35	8	14.35	14.30	-4	16,902	-0.02%
2018/03/28	140	14.40	0	0.00	14.35	140	16,653	0.84%	大買/鉅額交易
2018/03/27	2.1	14.45	0	0.00	14.55	2.1	16,650	0.01%
2018/03/23	1	14.25	50	14.25	14.30	-49	16,483	-0.30%
2018/03/22	0	0.00	5	14.50	14.45	-5	16,264	-0.03%
2018/03/21	3	14.50	200	14.55	14.55	-197	16,201	-1.22%	大賣/鉅額交易
2018/03/20	0	0.00	0	14.50	14.50	0	16,377	0.00%
2018/03/19	0	0.00	41	14.43	14.50	-41	16,415	-0.25%
2018/03/16	208	14.30	10	14.40	14.35	198	16,305	1.21%	大買/鉅額交易
2018/03/15	5	14.40	0	0.00	14.40	5	16,103	0.03%
2018/03/14	6	14.30	2	14.30	14.40	4	16,117	0.02%
2018/03/12	0	0.00	7.2	14.05	14.10	-7.2	16,091	-0.04%
2018/03/09	0	0.00	0.1	13.95	13.90	-0.1	16,094	0.00%
2018/03/06	10	14.00	0	0.00	14.00	10	16,793	0.06%
2018/03/05	0.2	14.00	0	0.00	13.95	0.2	17,297	0.00%
2018/03/02	12	14.00	0	0.00	14.00	12	17,291	0.07%
2018/03/01	1.5	14.17	0	0.00	14.15	1.5	17,253	0.01%
2018/02/27	0.1	14.20	0	0.00	14.20	0.1	17,216	0.00%
2018/02/26	3	14.15	0	0.00	14.10	3	17,084	0.02%
2018/02/22	0.1	14.00	0	0.00	13.90	0.1	17,347	0.00%
2018/02/21	0.1	14.00	0.7	14.00	14.00	-0.6	17,795	0.00%
2018/02/12	1	13.75	0	0.00	13.70	1	17,653	0.01%
2018/02/09	2	13.60	0	0.00	13.60	2	17,554	0.01%
2018/02/08	1	13.70	5	13.70	13.65	-4	17,330	-0.02%
2018/02/07	3	13.60	0	0.00	13.50	3	17,154	0.02%
2018/02/06	5.4	13.55	150	13.70	13.45	-144.6	16,510	-0.88%	大賣/鉅額交易
2018/02/02	0	14.60	0	0.00	14.60	0	15,368	0.00%
2018/02/01	1	14.65	0	0.00	14.70	1	15,462	0.01%
2018/01/31	50.1	14.45	5	14.60	14.70	45.1	15,511	0.29%
2018/01/30	1.9	14.63	0	0.00	14.60	1.9	15,320	0.01%
2018/01/24	50	14.65	60	14.70	14.70	-10	14,936	-0.07%
2018/01/23	0	0.00	32	14.70	14.75	-32	14,840	-0.22%
2018/01/22	0.1	14.75	5	14.75	14.80	-4.9	14,771	-0.03%
2018/01/19	0	0.00	90	14.70	14.80	-90	14,703	-0.61%
2018/01/18	0	0.00	12	14.80	14.75	-12	14,634	-0.08%
2018/01/17	0	0.00	8.3	14.57	14.65	-8.3	14,314	-0.06%
2018/01/16	0.2	14.50	1	14.60	14.60	-0.8	14,070	-0.01%
2018/01/15	10	14.50	2	14.55	14.55	8	13,970	0.06%
2018/01/12	3.1	14.50	0.5	14.50	14.55	2.6	13,894	0.02%
2018/01/11	0.1	14.50	0	0.00	14.55	0.1	13,779	0.00%
2018/01/09	100	14.50	115	14.41	14.50	-15	13,695	-0.11%	大賣/
2018/01/08	7	14.40	2	14.35	14.40	5	13,508	0.04%
2018/01/05	4	14.10	0	0.00	14.20	4	13,336	0.03%
2018/01/03	3	14.08	0	0.00	14.10	3	13,634	0.02%
2018/01/02	102.1	14.00	12	14.00	14.00	90.1	13,521	0.67%	大買/