台新金 (2887)-元大-木柵券商分點個股進出

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
▲0.30
漲幅
+1.62%
成交量
19,965張
產業
上市金融類股
1894人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台新金 (2887)籌碼相關－元大-木柵券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵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
2024/05/10	0	0.00	8	18.71	18.80	-8	17,250	-0.05%
2024/05/09	3.1	18.58	3.1	18.65	18.50	0	17,114	0.00%
2024/05/07	4	18.65	0	0.00	18.70	4	17,091	0.02%
2024/05/06	10	18.75	3	18.65	18.80	7	16,864	0.04%
2024/05/03	241	18.40	2.3	18.34	18.35	238.7	16,341	1.46%	大買/鉅額交易
2024/05/02	2	18.05	0.4	18.10	18.05	1.6	15,614	0.01%
2024/04/30	0	0.00	10	18.02	17.95	-10	15,503	-0.06%
2024/04/29	4	17.86	7	17.92	17.85	-3	15,211	-0.02%
2024/04/26	5	17.70	0	0.00	17.60	5	14,926	0.03%
2024/04/25	30.1	17.50	0	17.60	17.45	30.1	15,025	0.20%
2024/04/23	0	0.00	3	17.78	17.70	-3	15,631	-0.02%
2024/04/22	0	0.00	5	17.61	17.65	-5	15,962	-0.03%
2024/04/19	30.1	17.35	11	17.30	17.35	19.1	15,924	0.12%
2024/04/18	0.1	17.60	1	17.65	17.60	-0.9	15,600	-0.01%
2024/04/17	0.1	17.65	1	17.65	17.55	-0.9	15,465	-0.01%
2024/04/16	4.1	17.48	0	0.00	17.40	4.1	15,357	0.03%
2024/04/15	31.6	17.85	0	0.00	17.85	31.6	14,865	0.21%
2024/04/12	12	17.90	0	0.00	17.90	12	14,797	0.08%
2024/04/11	0.9	18.00	1.1	18.01	18.00	-0.2	14,551	0.00%
2024/04/10	0	0.00	7.3	18.09	18.10	-7.3	14,512	-0.05%
2024/04/09	0	0.00	1	18.10	18.10	-1	14,490	-0.01%
2024/04/08	0	0.00	27.2	18.01	18.05	-27.2	14,371	-0.19%
2024/04/03	10	17.90	0	0.00	17.90	10	14,267	0.07%
2024/04/02	0	0.00	5	18.05	18.05	-5	14,268	-0.04%
2024/03/29	0	0.00	1	18.10	18.00	-1	14,282	-0.01%
2024/03/28	1	17.95	0	0.00	17.95	1	14,097	0.01%
2024/03/25	0	0.00	2	18.00	17.95	-2	14,023	-0.01%
2024/03/22	2.1	18.00	0.4	18.00	18.05	1.7	14,188	0.01%
2024/03/21	1	18.05	1.7	18.03	18.05	-0.7	14,184	-0.01%
2024/03/20	2	17.85	0	0.00	17.85	2	14,344	0.01%
2024/03/19	7	17.90	7	17.90	17.90	0	14,461	0.00%
2024/03/18	5	18.05	0.1	18.05	18.10	4.9	14,282	0.03%
2024/03/15	14.2	17.97	0.4	18.10	18.15	13.8	14,187	0.10%
2024/03/14	0	0.00	4	18.05	18.20	-4	13,639	-0.03%
2024/03/13	2	17.80	0	0.00	17.95	2	13,230	0.02%
2024/03/12	3	17.90	0	0.00	17.90	3	13,031	0.02%
2024/03/11	0	0.00	0.8	18.00	17.80	-0.8	12,987	-0.01%
2024/03/07	2	17.70	0	0.00	17.70	2	12,762	0.02%
2024/03/06	9	17.40	4	17.70	17.70	5	12,726	0.04%
2024/03/01	2	17.33	1	17.40	17.35	1	13,014	0.01%
2024/02/27	1	17.25	1	17.25	17.25	0	12,722	0.00%
2024/02/26	1	17.25	0	0.00	17.25	1	12,521	0.01%
2024/02/22	1	17.40	0	0.00	17.40	1	12,768	0.01%
2024/02/21	4	17.35	1.1	17.45	17.45	2.9	12,805	0.02%
2024/02/20	2.2	17.30	0	0.00	17.35	2.2	12,877	0.02%
2024/02/19	0	0.00	1	17.30	17.35	-1	12,892	-0.01%
2024/02/16	1	17.15	0	0.00	17.15	1	13,054	0.01%
2024/02/15	0.2	17.25	0	0.00	17.15	0.2	12,978	0.00%
2024/02/05	3	17.10	2	17.10	17.10	1	12,700	0.01%
2024/02/02	13	17.20	0	0.00	17.20	13	12,592	0.10%
2024/01/31	0	0.00	0	17.20	17.15	0	12,472	0.00%
2024/01/30	2	17.18	0	0.00	17.15	2	12,405	0.02%
2024/01/29	1	17.35	6	17.39	17.35	-5	12,384	-0.04%
2024/01/26	1	17.35	3.1	17.38	17.40	-2.1	12,414	-0.02%
2024/01/25	0	0.00	1	17.25	17.20	-1	12,448	-0.01%
2024/01/24	1	17.20	1	17.20	17.20	0	12,455	0.00%
2024/01/23	3	17.03	0	0.00	17.05	3	12,547	0.02%
2024/01/22	9	17.10	0.3	17.10	17.00	8.7	12,592	0.07%
2024/01/19	2	17.10	0	0.00	17.10	2	12,352	0.02%
2024/01/18	1	17.00	0	0.00	17.00	1	12,316	0.01%
2024/01/17	11	17.12	0.1	17.20	17.00	11	12,096	0.09%
2024/01/16	19	17.39	0	0.00	17.30	19	11,685	0.16%
2024/01/15	8	17.62	0	0.00	17.60	8	11,373	0.07%
2024/01/12	1	17.65	0	0.00	17.65	1	11,592	0.01%
2024/01/08	1	18.00	11	18.00	17.95	-10	11,642	-0.09%
2024/01/05	1	17.85	0	0.00	17.85	1	11,664	0.01%
2024/01/03	3	17.85	0	0.00	17.85	3	12,183	0.02%
2024/01/02	0.1	18.00	0	0.00	18.05	0.1	12,114	0.00%
2023/12/28	2.5	17.95	2.4	18.07	18.10	0.1	12,355	0.00%
2023/12/27	0	0.00	2	18.00	17.95	-2	12,236	-0.02%
2023/12/26	0	0.00	2.1	17.90	17.90	-2.1	12,182	-0.02%
2023/12/25	0.1	17.80	0	0.00	17.80	0.1	12,226	0.00%
2023/12/22	1	17.75	1.1	17.71	17.75	-0.1	12,341	0.00%
2023/12/21	9	17.67	0	0.00	17.75	9	12,393	0.07%
2023/12/20	1	17.70	0	0.00	17.70	1	12,352	0.01%
2023/12/19	1.1	17.71	0	0.00	17.75	1.1	12,298	0.01%
2023/12/18	6	17.85	0	0.00	17.85	6	12,356	0.05%
2023/12/15	8	17.93	2	17.95	17.85	6	12,346	0.05%
2023/12/13	1	17.90	0	0.00	17.95	1	11,809	0.01%
2023/12/12	1	18.00	0	0.00	18.00	1	12,162	0.01%
2023/12/11	0	0.00	7	17.96	18.00	-7	12,318	-0.06%
2023/12/08	1	17.90	0	0.00	17.90	1	12,307	0.01%
2023/12/07	7	17.91	0	0.00	18.00	7	12,294	0.06%
2023/12/05	2	17.93	0	0.00	17.90	2	12,315	0.02%
2023/12/04	1	18.00	10.4	18.10	18.00	-9.4	12,347	-0.08%
2023/12/01	4.9	18.05	0	0.00	18.00	4.9	12,427	0.04%
2023/11/30	0	0.00	9	18.16	18.30	-9	12,330	-0.07%
2023/11/29	1	18.05	0	0.00	18.05	1	11,815	0.01%
2023/11/28	0	0.00	0.2	18.15	18.15	-0.2	11,684	0.00%
2023/11/27	1	18.05	9	18.18	18.05	-8	11,840	-0.07%
2023/11/22	0	0.00	1	18.15	18.10	-1	12,042	-0.01%
2023/11/21	0	0.00	17.1	18.22	18.30	-17.1	12,090	-0.14%
2023/11/20	0	0.00	1	18.00	18.05	-1	11,794	-0.01%
2023/11/17	0	0.00	20.2	18.10	18.00	-20.2	11,754	-0.17%
2023/11/16	0	0.00	17	18.00	18.05	-17	11,635	-0.15%
2023/11/15	0	0.00	2	18.00	18.00	-2	11,566	-0.02%
2023/11/13	0	0.00	19.5	17.79	17.80	-19.5	11,644	-0.17%
2023/11/10	0.1	17.75	1	17.75	17.70	-0.9	11,971	-0.01%
2023/11/06	0	0.00	2	17.90	17.85	-2	12,560	-0.02%
2023/11/02	0	0.00	2	17.55	17.55	-2	12,514	-0.02%
2023/11/01	1	17.25	0	0.00	17.25	1	12,486	0.01%
2023/10/31	1	17.20	0	0.00	17.25	1	12,588	0.01%
2023/10/30	8.5	17.30	0	0.00	17.35	8.5	12,795	0.07%
2023/10/27	1	17.50	0	0.00	17.45	1	12,687	0.01%
2023/10/26	2.1	17.43	0.5	17.55	17.40	1.5	12,998	0.01%
2023/10/25	1	17.55	0	0.00	17.60	1	13,029	0.01%
2023/10/24	1.1	17.46	0	0.00	17.60	1.1	13,323	0.01%
2023/10/23	3.1	17.60	0	0.00	17.60	3.1	13,889	0.02%
2023/10/20	4.2	17.52	0	0.00	17.75	4.2	14,553	0.03%
2023/10/17	1	17.85	0	0.00	17.85	1	14,959	0.01%
2023/10/16	0.1	17.95	0	0.00	17.90	0.1	15,150	0.00%
2023/10/13	3	17.88	0	0.00	17.90	3	15,439	0.02%
2023/10/12	3	17.80	6	17.92	18.00	-3	15,603	-0.02%
2023/10/11	3.1	17.72	0	0.00	17.80	3.1	15,620	0.02%
2023/10/06	6.1	17.79	11	17.85	17.75	-4.9	15,340	-0.03%
2023/10/05	3	17.62	0	0.00	17.65	3	15,440	0.02%
2023/10/04	4.1	17.60	0	0.00	17.60	4.1	15,467	0.03%
2023/10/03	1.2	17.76	0	0.00	17.80	1.2	15,401	0.01%
2023/10/02	3	17.85	0	0.00	17.85	3	15,831	0.02%
2023/09/28	2	17.90	0	0.00	17.90	2	16,289	0.01%
2023/09/27	0	0.00	1.4	17.91	17.90	-1.4	16,292	-0.01%
2023/09/26	0.1	17.80	0.2	17.85	17.80	-0.1	16,234	0.00%
2023/09/25	0.6	17.90	1	17.85	17.85	-0.4	16,194	0.00%
2023/09/22	1.1	17.76	0	0.00	17.75	1.1	16,425	0.01%
2023/09/21	8.7	17.79	0	0.00	17.80	8.7	16,478	0.05%
2023/09/20	3.1	18.00	0	0.00	18.00	3.1	16,294	0.02%
2023/09/19	0.1	18.13	9	18.10	18.10	-8.9	16,307	-0.05%
2023/09/18	1.1	18.15	17.6	18.15	18.20	-16.5	16,455	-0.10%
2023/09/15	1.4	18.13	3	18.13	18.30	-1.6	16,608	-0.01%
2023/09/14	2.1	18.04	11	18.05	18.15	-8.9	16,338	-0.05%
2023/09/13	2.4	17.80	15.2	17.84	17.80	-12.8	16,301	-0.08%
2023/09/11	1	17.75	0	0.00	17.75	1	16,623	0.01%
2023/09/08	0.5	17.89	1	17.75	17.75	-0.5	16,706	0.00%
2023/09/07	7.1	17.79	0	17.90	17.75	7.1	16,902	0.04%
2023/09/06	4.6	17.88	0	0.00	17.85	4.6	17,075	0.03%
2023/09/05	3	17.98	0	0.00	17.95	3	17,214	0.02%
2023/09/04	1	18.05	0	0.00	18.00	1	17,298	0.01%
2023/09/01	1	17.90	0	0.00	17.90	1	17,433	0.01%
2023/08/31	1	17.95	0	0.00	17.80	1	17,611	0.01%
2023/08/30	0	0.00	10.1	18.05	18.05	-10.1	17,572	-0.06%
2023/08/29	0.1	17.95	0	0.00	17.95	0.1	17,659	0.00%
2023/08/28	2	17.83	0	0.00	17.80	2	17,779	0.01%
2023/08/25	0.8	17.81	0.2	17.88	17.75	0.6	18,306	0.00%
2023/08/24	0	17.90	1	17.80	17.80	-1	18,424	-0.01%
2023/08/23	1	17.85	0	0.00	17.75	1	18,420	0.01%
2023/08/22	17.1	17.80	12	17.80	17.80	5.1	18,493	0.03%
2023/08/21	1	17.80	0	0.00	17.80	1	18,684	0.01%
2023/08/18	3	17.65	0	0.00	17.65	3	18,774	0.02%
2023/08/17	4.1	17.42	0	0.00	17.60	4.1	18,912	0.02%
2023/08/16	12.1	17.57	1	17.60	17.65	11.1	18,805	0.06%
2023/08/15	3.1	17.99	0	0.00	17.90	3.1	18,815	0.02%
2023/08/14	3.1	18.14	0	0.00	18.10	3.1	18,946	0.02%
2023/08/10	0.1	18.35	0	18.25	18.20	0.1	19,166	0.00%
2023/08/08	1.1	18.16	1.9	18.30	18.15	-0.8	19,430	0.00%
2023/08/07	2	18.28	0	0.00	18.30	2	19,599	0.01%
2023/08/04	1.1	18.16	1	18.20	18.20	0.1	19,726	0.00%
2023/08/02	16	18.23	3	18.18	18.20	13	19,825	0.07%
2023/08/01	2.3	18.28	0	0.00	18.35	2.3	20,109	0.01%
2023/07/31	2.2	18.26	3	18.33	18.25	-0.8	20,128	0.00%
2023/07/28	3	18.27	1.3	18.35	18.30	1.7	19,804	0.01%
2023/07/27	4.5	18.34	1.5	18.37	18.35	3	19,669	0.02%
2023/07/26	17	18.36	3	18.43	18.40	14	19,388	0.07%
2023/07/25	4.2	19.24	32.5	19.30	19.30	-28.3	18,844	-0.15%
2023/07/24	3	19.15	1	19.25	19.15	2	18,061	0.01%
2023/07/21	2.2	19.26	2	19.25	19.25	0.2	17,763	0.00%
2023/07/20	0.7	19.35	0	0.00	19.35	0.7	17,628	0.00%
2023/07/19	4.4	19.28	1	19.25	19.25	3.4	17,394	0.02%
2023/07/18	7	19.43	4	19.30	19.40	3	17,223	0.02%
2023/07/17	6	19.10	14	19.10	19.20	-8	16,966	-0.05%
2023/07/14	20	18.95	0.5	18.96	19.05	19.5	16,817	0.12%
2023/07/13	1.1	18.86	0	0.00	18.85	1.1	16,762	0.01%
2023/07/12	1	18.80	0	0.00	18.85	1	16,749	0.01%
2023/07/11	0	0.00	36	18.77	18.85	-36	16,703	-0.22%
2023/07/10	2	18.43	0	0.00	18.35	2	16,760	0.01%
2023/07/07	12.1	18.24	0	0.00	18.25	12.1	16,722	0.07%
2023/07/06	23.4	18.66	2	18.45	18.50	21.4	16,296	0.13%
2023/07/05	0	0.00	1.4	18.91	18.90	-1.4	15,851	-0.01%
2023/07/04	3.4	18.97	1	19.00	18.90	2.4	15,812	0.02%
2023/07/03	3	18.92	8.2	18.99	19.00	-5.2	15,921	-0.03%
2023/06/30	3	18.95	0	0.00	18.90	3	16,122	0.02%
2023/06/29	0.2	19.05	5	18.95	19.00	-4.8	15,940	-0.03%
2023/06/28	0	0.00	5	19.05	19.05	-5	15,971	-0.03%
2023/06/27	0	0.00	10	19.10	19.10	-10	15,953	-0.06%
2023/06/26	5	19.25	2	19.15	19.15	3	15,913	0.02%
2023/06/21	0	0.00	1	19.15	19.15	-1	15,828	-0.01%
2023/06/20	0.1	19.00	0	0.00	19.00	0.1	15,758	0.00%
2023/06/19	1	18.90	0	0.00	18.90	1	15,734	0.01%
2023/06/16	1	19.00	0.1	19.00	19.00	0.9	15,604	0.01%
2023/06/15	0	0.00	6	19.00	19.00	-6	15,277	-0.04%
2023/06/14	0.1	19.05	0	0.00	19.10	0.1	15,328	0.00%
2023/06/13	1.3	19.03	15.1	19.00	19.00	-13.8	15,594	-0.09%
2023/06/12	0	0.00	2.1	19.19	19.00	-2.1	15,505	-0.01%
2023/06/08	0	0.00	0.3	18.75	18.85	-0.3	15,354	0.00%
2023/06/07	0.1	18.75	1	18.70	18.80	-0.9	15,447	-0.01%
2023/06/06	1.1	18.75	0	0.00	18.65	1.1	15,425	0.01%
2023/06/05	10	18.65	14.6	18.68	18.65	-4.6	15,289	-0.03%
2023/06/02	0	0.00	2.3	18.35	18.45	-2.3	14,997	-0.02%
2023/06/01	0	0.00	0.1	18.45	18.35	-0.1	14,973	0.00%
2023/05/31	5	18.44	7	18.45	18.35	-2	14,857	-0.01%
2023/05/30	2.2	18.45	0	0.00	18.45	2.2	14,350	0.02%
2023/05/29	0	0.00	1	18.35	18.40	-1	14,320	-0.01%
2023/05/26	3	18.38	1	18.30	18.35	2	14,433	0.01%
2023/05/25	1.2	18.46	0	0.00	18.35	1.2	14,407	0.01%
2023/05/24	0	0.00	6	18.60	18.70	-6	14,324	-0.04%
2023/05/23	0	0.00	7.7	18.62	18.75	-7.7	14,269	-0.05%
2023/05/19	0	0.00	0.2	18.40	18.45	-0.2	14,108	0.00%
2023/05/18	1	18.45	0	0.00	18.45	1	13,810	0.01%
2023/05/17	0	0.00	3	18.45	18.50	-3	13,565	-0.02%
2023/05/16	0	18.30	3	18.35	18.40	-3	13,236	-0.02%
2023/05/15	10	18.05	1	18.05	18.15	9	13,112	0.07%
2023/05/12	11	18.25	1	18.25	18.25	10	12,994	0.08%
2023/05/11	10	18.25	1	18.30	18.30	9	12,811	0.07%
2023/05/10	1	18.00	0	0.00	18.10	1	12,569	0.01%
2023/05/09	18	18.05	1	18.00	18.05	17	12,450	0.14%
2023/05/08	0	18.00	0	0.00	17.95	0	12,451	0.00%
2023/05/05	0	17.50	1	17.50	17.55	-1	11,896	-0.01%
2023/05/04	0	0.00	0.1	17.35	17.35	-0.1	11,959	0.00%
2023/05/03	0.4	17.35	5	17.30	17.30	-4.7	12,121	-0.04%
2023/05/02	0.9	17.30	0.1	17.30	17.35	0.8	12,515	0.01%
2023/04/28	0.1	17.25	6	17.25	17.30	-5.9	13,234	-0.04%
2023/04/27	0.1	17.20	4	17.15	17.20	-3.9	13,202	-0.03%
2023/04/26	1.1	17.15	14	17.14	17.25	-12.9	13,306	-0.10%
2023/04/25	3.1	17.15	3	17.08	17.10	0.1	13,272	0.00%
2023/04/24	0	0.00	2	17.15	17.20	-2	13,242	-0.02%
2023/04/21	1.2	17.01	0	0.00	17.15	1.2	13,345	0.01%
2023/04/18	0	0.00	2.2	17.22	17.25	-2.2	13,559	-0.02%
2023/04/17	0	0.00	4.1	17.15	17.20	-4.1	13,584	-0.03%
2023/04/14	0	0.00	1	17.15	17.15	-1	13,573	-0.01%
2023/04/13	0.5	17.00	0.2	16.95	17.10	0.3	13,492	0.00%
2023/04/12	10.4	16.90	69	16.95	16.95	-58.6	13,471	-0.43%
2023/04/11	0	16.78	4	16.75	16.80	-4	13,485	-0.03%
2023/04/10	0	0.00	1	16.65	16.70	-1	13,434	-0.01%
2023/04/06	0.5	16.62	1.1	16.60	16.65	-0.6	13,351	0.00%
2023/03/31	0	0.00	8.1	16.55	16.60	-8.1	13,222	-0.06%
2023/03/30	4	16.45	0	0.00	16.40	4	13,032	0.03%
2023/03/27	0	0.00	0.6	16.40	16.45	-0.6	13,154	0.00%
2023/03/24	0	0.00	1	16.50	16.50	-1	13,338	-0.01%
2023/03/23	0	0.00	6.1	16.37	16.50	-6.1	13,318	-0.05%
2023/03/22	4	16.25	0	0.00	16.30	4	13,301	0.03%
2023/03/17	0.1	15.70	0	0.00	16.00	0.1	13,642	0.00%
2023/03/16	3	15.57	0	0.00	15.60	3	13,590	0.02%
2023/03/15	1	15.90	2	16.05	15.85	-1	13,437	-0.01%
2023/03/14	4.1	15.85	0	0.00	15.85	4.1	13,466	0.03%
2023/03/13	3.2	15.95	0	0.00	16.15	3.2	13,336	0.02%
2023/03/10	0.5	16.22	0	0.00	16.15	0.5	13,157	0.00%
2023/03/09	1.1	16.45	0	0.00	16.45	1.1	13,143	0.01%
2023/03/08	0.1	16.45	0	0.00	16.50	0.1	13,735	0.00%
2023/03/06	0	16.35	0	0.00	16.40	0	14,024	0.00%
2023/03/03	0	16.30	0	0.00	16.30	0	14,048	0.00%
2023/03/01	0.2	16.55	0	0.00	16.35	0.2	14,146	0.00%
2023/02/20	1	16.45	0	0.00	16.60	1	14,097	0.01%
2023/02/14	0.1	16.40	0	0.00	16.35	0.1	14,756	0.00%
2023/02/10	5	16.20	0	0.00	16.15	5	14,936	0.03%
2023/02/09	0.6	16.20	0	0.00	16.20	0.6	15,105	0.00%
2023/02/08	2.2	16.06	0	0.00	16.10	2.2	15,129	0.01%
2023/02/01	2	16.13	0	0.00	16.25	2	15,289	0.01%
2023/01/31	3	16.25	0	0.00	16.25	3	15,294	0.02%
2023/01/30	2	16.23	8.4	16.09	16.70	-6.4	15,051	-0.04%
2023/01/17	0	0.00	3	15.80	15.80	-3	14,385	-0.02%
2023/01/13	0.7	15.65	51	15.70	15.70	-50.3	14,392	-0.35%
2023/01/09	0	0.00	9.8	15.60	15.65	-9.8	15,354	-0.06%
2023/01/06	0	0.00	0.2	15.40	15.35	-0.2	15,292	0.00%
2023/01/05	0	0.00	6	15.35	15.40	-6	15,567	-0.04%
2023/01/04	0	0.00	2	15.15	15.20	-2	15,590	-0.01%
2023/01/03	0	0.00	1	15.10	15.10	-1	15,843	-0.01%
2022/12/30	0	0.00	4	15.16	15.10	-4	15,943	-0.03%
2022/12/29	2.2	14.91	5	15.05	15.05	-2.8	15,880	-0.02%
2022/12/28	1.2	15.06	1	15.10	15.05	0.2	15,941	0.00%
2022/12/27	0	0.00	2	15.20	15.20	-2	16,150	-0.01%
2022/12/23	2	15.05	1	15.20	15.20	1	16,666	0.01%
2022/12/22	0	0.00	2	15.18	15.20	-2	17,096	-0.01%
2022/12/20	3	14.97	0	0.00	15.00	3	17,669	0.02%
2022/12/19	0	0.00	2	15.20	15.25	-2	17,914	-0.01%
2022/12/16	1	14.90	1	15.10	15.00	0	17,808	0.00%
2022/12/15	0	0.00	1	15.10	15.10	-1	17,895	-0.01%
2022/12/14	0	0.00	2	15.10	15.10	-2	18,180	-0.01%
2022/12/13	0	0.00	0.6	14.97	14.95	-0.6	18,267	0.00%
2022/12/12	0	0.00	4	14.90	14.90	-4	18,118	-0.02%
2022/12/08	1.1	14.85	0	0.00	14.80	1.1	18,594	0.01%
2022/12/07	0	0.00	9	15.07	15.10	-9	18,646	-0.05%
2022/12/06	4.7	14.71	0	0.00	14.65	4.7	18,482	0.03%
2022/12/05	2.6	14.95	0.1	14.90	14.85	2.5	18,487	0.01%
2022/12/02	1.1	14.99	0	0.00	14.90	1.1	18,794	0.01%
2022/12/01	0.1	15.15	0	0.00	15.10	0.1	19,241	0.00%
2022/11/30	0	0.00	1	15.05	15.15	-1	19,201	-0.01%
2022/11/29	0	0.00	1	14.90	15.00	-1	18,666	-0.01%
2022/11/28	5	14.62	0	0.00	14.65	5	18,704	0.03%
2022/11/24	2	14.65	3	14.77	14.80	-1	19,300	-0.01%
2022/11/23	1	14.60	0	0.00	14.70	1	19,416	0.01%
2022/11/21	0	0.00	1	14.60	14.60	-1	20,125	0.00%
2022/11/18	1	14.35	0.1	14.50	14.45	0.9	20,390	0.00%
2022/11/17	4.1	14.53	0	0.00	14.55	4.1	21,325	0.02%
2022/11/16	4	14.71	0	0.00	14.80	4	22,042	0.02%
2022/11/15	0	0.00	1	14.85	14.85	-1	22,522	0.00%
2022/11/14	0	0.00	2	14.80	14.80	-2	22,841	-0.01%
2022/11/11	0.4	14.40	54	14.41	14.60	-53.6	22,820	-0.24%
2022/11/10	0	0.00	2	14.00	14.10	-2	22,817	-0.01%
2022/11/09	0	0.00	5.5	14.06	14.15	-5.5	23,053	-0.02%
2022/11/08	1	13.70	0	0.00	13.75	1	23,175	0.00%
2022/11/07	0	0.00	4	13.58	13.65	-4	23,406	-0.02%
2022/11/03	1	13.25	0	0.00	13.25	1	24,133	0.00%
2022/11/01	0	0.00	5	13.53	13.55	-5	24,270	-0.02%
2022/10/31	0.5	13.35	0	0.00	13.25	0.5	24,335	0.00%
2022/10/27	1	13.55	3	13.65	13.55	-2	24,223	-0.01%
2022/10/26	0	0.00	1	13.40	13.40	-1	24,269	0.00%
2022/10/25	1	13.10	6	13.02	13.10	-5	24,242	-0.02%
2022/10/20	3.5	12.55	0	0.00	12.85	3.5	24,599	0.01%
2022/10/19	1	12.85	0	0.00	12.90	1	24,090	0.00%
2022/10/18	0	0.00	2	13.10	13.10	-2	23,905	-0.01%
2022/10/17	1	12.90	0	0.00	12.85	1	24,135	0.00%
2022/10/14	2	12.93	0	0.00	12.90	2	24,079	0.01%
2022/10/13	6	12.97	0	0.00	12.90	6	24,098	0.02%
2022/10/12	0	0.00	5	13.30	13.30	-5	23,841	-0.02%
2022/10/11	5.8	13.34	1	13.35	13.25	4.8	23,892	0.02%
2022/10/06	2.5	13.71	0	0.00	13.70	2.5	23,806	0.01%
2022/10/05	0	0.00	1	13.65	13.65	-1	24,050	0.00%
2022/10/04	0.4	13.60	1	13.55	13.55	-0.6	24,312	0.00%
2022/10/03	4.5	13.52	0	0.00	13.45	4.5	24,314	0.02%
2022/09/30	10.1	13.73	0	0.00	13.70	10.1	24,186	0.04%
2022/09/29	3	13.87	5	13.87	13.85	-2	24,166	-0.01%
2022/09/28	2	13.65	0	0.00	13.65	2	23,981	0.01%
2022/09/27	4	13.95	0	14.00	13.95	4	23,638	0.02%
2022/09/26	3.4	14.05	0	0.00	14.00	3.4	23,652	0.01%
2022/09/22	23.4	14.36	0	0.00	14.35	23.4	23,803	0.10%
2022/09/21	7	14.67	1	14.80	14.65	6	23,808	0.03%
2022/09/20	1	14.80	0	0.00	14.80	1	23,553	0.00%
2022/09/19	1.1	14.95	0	0.00	14.85	1.1	23,552	0.00%
2022/09/16	27	14.89	0	0.00	14.80	27	23,689	0.11%
2022/09/15	3	15.00	1	15.10	15.00	2	23,446	0.01%
2022/09/14	5	14.87	0	0.00	14.85	5	23,465	0.02%
2022/09/12	1.2	15.12	0	0.00	15.15	1.2	24,201	0.00%
2022/09/08	0	0.00	14	15.01	15.05	-14	24,544	-0.06%
2022/09/07	11.1	14.86	0	0.00	14.80	11.1	24,478	0.05%
2022/09/06	2.4	15.20	2	15.18	15.20	0.4	24,249	0.00%
2022/09/02	10	14.94	0	0.00	14.90	10	24,728	0.04%
2022/09/01	13	15.05	0	0.00	15.00	13	24,701	0.05%
2022/08/31	6	15.23	0	0.00	15.20	6	24,656	0.02%
2022/08/30	3	15.23	0	0.00	15.20	3	24,212	0.01%
2022/08/29	23	15.24	0	0.00	15.20	23	24,312	0.09%
2022/08/26	5	15.63	0	0.00	15.60	5	24,693	0.02%
2022/08/25	2	15.75	0	0.00	15.70	2	24,386	0.01%
2022/08/24	19.2	15.75	10	15.85	15.65	9.2	24,262	0.04%
2022/08/23	15	17.40	1	17.40	17.35	14	23,854	0.06%
2022/08/22	5	17.41	14	17.45	17.45	-9	23,319	-0.04%
2022/08/19	0	0.00	2	17.48	17.50	-2	22,893	-0.01%
2022/08/18	2	17.50	0	0.00	17.45	2	22,545	0.01%
2022/08/17	1	17.40	1	17.35	17.45	0	22,433	0.00%
2022/08/16	2	17.13	10	17.25	17.30	-8	22,203	-0.04%
2022/08/15	3	17.15	18	17.07	17.10	-15	22,193	-0.07%
2022/08/12	2.8	16.90	1	16.80	16.85	1.8	22,125	0.01%
2022/08/11	0	0.00	11	16.90	16.90	-11	22,181	-0.05%
2022/08/10	0	0.00	1	16.45	16.45	-1	21,960	0.00%
2022/08/05	0	0.00	3	15.80	15.80	-3	22,464	-0.01%
2022/08/04	1	15.60	0	0.00	15.60	1	23,163	0.00%
2022/08/03	1.5	15.58	0	0.00	15.65	1.5	23,404	0.01%
2022/08/02	5.1	15.55	0	0.00	15.75	5.1	23,968	0.02%
2022/08/01	2.1	15.75	1	15.75	15.80	1.1	24,602	0.00%
2022/07/29	10	15.64	0	15.70	15.70	10	25,403	0.04%
2022/07/28	6	15.60	0	0.00	15.70	6	26,493	0.02%
2022/07/27	2	15.53	0	0.00	15.55	2	26,527	0.01%
2022/07/26	8	15.53	2	15.55	15.55	6	26,731	0.02%
2022/07/25	0	0.00	2	15.55	15.60	-2	26,854	-0.01%
2022/07/22	0	0.00	26	15.38	15.60	-26	27,073	-0.10%
2022/07/21	0	0.00	2	15.33	15.35	-2	27,178	-0.01%
2022/07/20	1	15.25	2	15.45	15.15	-1	27,406	0.00%
2022/07/19	1	15.20	0	0.00	15.20	1	27,731	0.00%
2022/07/18	0	0.00	3	15.17	15.20	-3	28,028	-0.01%
2022/07/15	11	14.91	0	0.00	14.90	11	28,254	0.04%
2022/07/14	4	15.35	0	0.00	15.30	4	28,332	0.01%
2022/07/13	6	15.33	1	15.30	15.30	5	28,635	0.02%
2022/07/12	5	15.13	0.1	15.05	14.85	4.9	28,848	0.02%
2022/07/11	3	15.57	3	15.80	15.50	0	28,663	0.00%
2022/07/08	0	0.00	3	15.85	15.90	-3	28,870	-0.01%
2022/07/07	8	15.68	2.1	15.85	15.70	5.9	29,048	0.02%
2022/07/06	3	15.97	0	0.00	15.75	3	29,193	0.01%
2022/07/05	0	0.00	5	16.05	16.10	-5	29,615	-0.02%
2022/07/04	1	16.00	1	16.05	16.05	0	29,922	0.00%
2022/07/01	5	16.08	2.1	16.10	16.00	2.9	30,445	0.01%
2022/06/30	4	16.40	0	0.00	16.30	4	30,994	0.01%
2022/06/29	12	16.64	1	16.70	16.70	11	31,165	0.04%
2022/06/28	3	16.88	0	0.00	16.90	3	31,677	0.01%
2022/06/27	6	16.90	1	17.00	16.85	5	31,978	0.02%
2022/06/24	0.1	17.00	0	0.00	16.95	0.1	31,837	0.00%
2022/06/23	3	16.77	0	0.00	16.90	3	31,775	0.01%
2022/06/22	3.6	16.88	0	0.00	16.85	3.6	31,985	0.01%
2022/06/21	0.4	17.05	4	17.09	17.10	-3.6	32,130	-0.01%
2022/06/20	2	16.78	4	16.90	16.70	-2	32,505	-0.01%
2022/06/17	13	16.65	2	16.70	16.60	11	32,243	0.03%
2022/06/16	23	16.92	5	17.20	16.90	18	31,909	0.06%
2022/06/14	7	16.90	0	0.00	16.90	7	32,268	0.02%
2022/06/13	3.1	16.77	0	0.00	16.85	3.1	32,212	0.01%
2022/06/10	4	17.05	4	17.00	17.15	0	32,043	0.00%
2022/06/09	11	17.38	7	17.26	17.35	4	32,004	0.01%
2022/06/08	3	17.63	5	17.62	17.60	-2	31,912	-0.01%
2022/06/07	7	17.75	4	17.65	17.70	3	32,378	0.01%
2022/06/06	6	17.86	10	18.12	18.00	-4	32,415	-0.01%
2022/06/02	6	17.49	0	0.00	17.50	6	32,654	0.02%
2022/06/01	3	17.65	0	0.00	17.55	3	33,482	0.01%
2022/05/31	2	17.65	0	0.00	17.95	2	33,658	0.01%
2022/05/30	6	17.59	5	17.72	17.70	1	33,382	0.00%
2022/05/27	0	0.00	8	17.29	17.25	-8	33,334	-0.02%
2022/05/26	3	16.95	0	0.00	16.95	3	33,548	0.01%
2022/05/25	1	16.90	2	17.05	17.00	-1	34,266	0.00%
2022/05/24	5.2	17.01	0	0.00	17.00	5.2	34,984	0.01%
2022/05/23	0.1	17.10	5	17.14	17.05	-5	35,215	-0.01%
2022/05/20	6	17.05	7	17.08	17.05	-1	35,541	0.00%
2022/05/19	8.1	16.80	0	0.00	16.80	8.1	35,645	0.02%
2022/05/18	0.5	17.20	3.2	17.24	17.25	-2.7	35,469	-0.01%
2022/05/17	7	16.72	0	0.00	16.85	7	35,397	0.02%
2022/05/16	0.1	16.65	10.2	16.65	16.80	-10.1	35,438	-0.03%
2022/05/13	40.3	16.53	0	0.00	16.70	40.3	35,469	0.11%
2022/05/12	8.3	16.79	0.5	16.90	16.70	7.8	35,265	0.02%
2022/05/11	1.2	17.44	0.5	17.40	17.35	0.7	34,614	0.00%
2022/05/10	6.1	17.49	1	17.40	17.50	5.1	34,449	0.01%
2022/05/09	30.1	17.94	11	18.00	17.85	19.1	34,032	0.06%
2022/05/06	11	18.28	2	18.40	18.40	9	33,606	0.03%
2022/05/05	63.2	18.81	20.2	18.99	18.90	43	33,232	0.13%
2022/05/04	0	0.00	2	19.40	19.40	-2	32,016	-0.01%
2022/05/03	6	19.16	8	19.26	19.30	-2	32,347	-0.01%
2022/04/29	2.1	19.42	0	0.00	19.40	2.1	32,498	0.01%
2022/04/28	7	19.04	0	0.00	19.15	7	32,851	0.02%
2022/04/27	8	19.09	26	19.13	19.10	-18	32,897	-0.05%
2022/04/26	15	19.48	8	19.43	19.35	7	32,939	0.02%
2022/04/25	26.2	19.01	9	19.01	19.15	17.2	33,000	0.05%
2022/04/22	5	19.12	5	19.36	19.35	0	33,222	0.00%
2022/04/21	38.6	19.27	0	0.00	19.30	38.6	34,166	0.11%
2022/04/20	27	19.33	11.3	19.48	19.60	15.7	35,608	0.04%
2022/04/19	13	19.49	155	19.53	19.40	-142	35,711	-0.40%	大賣/鉅額交易
2022/04/18	36	19.54	72	19.56	19.55	-36	36,045	-0.10%
2022/04/15	1	19.95	0	0.00	20.00	1	35,692	0.00%
2022/04/14	13	20.19	5	20.22	20.15	8	35,789	0.02%
2022/04/13	0	0.00	0.5	20.60	20.55	-0.5	35,586	0.00%
2022/04/12	1	20.60	0	0.00	20.60	1	35,447	0.00%
2022/04/11	45	20.72	3	20.98	20.70	42	35,138	0.12%
2022/04/08	25	20.90	6.7	20.67	20.95	18.3	34,541	0.05%
2022/04/07	21.1	20.95	5.2	20.93	20.70	15.9	34,289	0.05%
2022/04/06	0	0.00	35	21.04	21.10	-35	33,694	-0.10%
2022/04/01	2	20.40	0	0.00	20.60	2	33,019	0.01%
2022/03/31	2	20.60	49	20.52	20.50	-47	32,491	-0.14%
2022/03/30	0	0.00	4	20.21	20.15	-4	31,703	-0.01%
2022/03/29	3	20.00	0	0.00	19.95	3	31,327	0.01%
2022/03/28	10.1	19.90	4	19.83	19.95	6.1	31,270	0.02%
2022/03/25	4	19.81	1	20.15	19.85	3	31,246	0.01%
2022/03/24	44.3	20.14	0	0.00	20.15	44.3	30,875	0.14%
2022/03/23	11	20.23	42.6	20.16	20.25	-31.6	30,712	-0.10%
2022/03/22	41	19.80	7	19.71	19.80	34	30,062	0.11%
2022/03/21	3	19.70	3	19.67	19.65	0	29,799	0.00%
2022/03/18	25	19.61	0	0.00	19.60	25	29,812	0.08%
2022/03/17	47	19.45	0	0.00	19.45	47	29,442	0.16%
2022/03/16	0.1	19.05	4	19.13	19.20	-3.9	29,204	-0.01%
2022/03/14	2	18.88	6	18.93	18.85	-4	28,994	-0.01%
2022/03/11	11	18.96	5	19.00	18.90	6	29,061	0.02%
2022/03/10	0	0.00	3	18.93	18.95	-3	29,074	-0.01%
2022/03/09	1	18.30	0	0.00	18.30	1	28,602	0.00%
2022/03/08	31	18.32	0	0.00	18.25	31	28,406	0.11%
2022/03/07	13.2	18.81	43.7	18.79	18.90	-30.5	27,652	-0.11%
2022/03/04	4	19.33	3	19.30	19.35	1	27,929	0.00%
2022/03/03	4.2	19.50	0	0.00	19.60	4.2	27,931	0.02%
2022/03/02	3	19.47	0	0.00	19.60	3	28,069	0.01%
2022/03/01	2	19.60	0	0.00	19.60	2	27,944	0.01%
2022/02/25	3	19.27	1	19.25	19.50	2	27,627	0.01%
2022/02/24	21.3	19.50	18.7	19.58	19.50	2.6	26,939	0.01%
2022/02/23	8	19.83	0	0.00	19.85	8	26,279	0.03%
2022/02/22	33.7	19.77	6	19.85	19.85	27.7	26,396	0.10%
2022/02/21	27	19.99	0	0.00	20.05	27	26,106	0.10%
2022/02/18	6	20.08	0	0.00	20.10	6	26,459	0.02%
2022/02/17	3	20.20	2	20.25	20.20	1	26,477	0.00%
2022/02/16	0	0.00	4	20.19	20.20	-4	26,411	-0.02%
2022/02/15	17	20.14	0	0.00	20.10	17	26,274	0.06%
2022/02/14	21	20.15	11	20.30	20.30	10	26,109	0.04%
2022/02/11	0	0.00	7	20.51	20.55	-7	25,751	-0.03%
2022/02/10	1	20.35	6.3	20.40	20.50	-5.3	25,596	-0.02%
2022/02/09	4.2	20.37	3	20.47	20.45	1.2	25,426	0.00%
2022/02/08	17	20.30	0	0.00	20.30	17	25,225	0.07%
2022/02/07	4	19.86	77	20.12	20.10	-73	24,881	-0.29%
2022/01/25	2	19.53	0	0.00	19.70	2	24,197	0.01%
2022/01/24	50	19.90	1.2	19.71	20.00	48.8	23,764	0.21%
2022/01/21	18	20.03	5.8	20.02	20.15	12.2	23,554	0.05%
2022/01/20	2	20.30	14	20.31	20.45	-12	23,006	-0.05%
2022/01/19	10	20.67	0.1	20.55	20.55	9.9	22,785	0.04%
2022/01/18	5	20.55	5	20.61	20.70	0	22,400	0.00%
2022/01/17	1	20.60	1	20.65	20.50	0	22,119	0.00%
2022/01/14	14	20.37	23	20.61	20.55	-9	21,478	-0.04%
2022/01/13	6	19.98	24.1	20.23	20.50	-18.1	20,292	-0.09%
2022/01/12	3	19.40	4	19.41	19.50	-1	18,544	-0.01%
2022/01/11	2	19.30	13.2	19.22	19.40	-11.2	18,368	-0.06%
2022/01/10	6	18.97	1	18.90	19.05	5	18,410	0.03%
2022/01/07	0	0.00	2	18.95	18.95	-2	18,617	-0.01%
2022/01/06	3.2	18.81	0	18.85	18.85	3.2	18,353	0.02%
2022/01/05	4	18.75	4.2	18.75	18.75	-0.2	18,254	0.00%
2022/01/04	6.1	18.77	1	18.80	18.80	5.1	18,561	0.03%
2022/01/03	2	18.90	0	0.00	18.85	2	18,623	0.01%
2021/12/29	3	18.90	4	18.93	18.95	-1	18,923	-0.01%
2021/12/28	2	18.95	11.2	18.83	18.90	-9.2	19,040	-0.05%
2021/12/27	0	0.00	2	18.75	18.75	-2	19,132	-0.01%
2021/12/24	0	0.00	4.1	18.72	18.75	-4.1	19,595	-0.02%
2021/12/22	7	18.59	0	0.00	18.65	7	20,014	0.03%
2021/12/21	5	18.55	2	18.60	18.60	3	20,124	0.01%
2021/12/20	8	18.56	0.1	18.80	18.55	7.9	20,255	0.04%
2021/12/17	1	18.65	2	18.70	18.75	-1	20,299	0.00%
2021/12/16	5	18.60	0	0.00	18.65	5	20,334	0.02%
2021/12/15	9.1	18.61	0	0.00	18.65	9.1	20,917	0.04%
2021/12/14	8	18.64	0	0.00	18.75	8	21,365	0.04%
2021/12/13	2	18.90	0.9	18.95	18.90	1.1	21,367	0.01%
2021/12/10	0.1	18.85	21	18.96	18.95	-20.9	21,476	-0.10%
2021/12/09	0	0.00	5	18.98	19.00	-5	21,678	-0.02%
2021/12/08	3	18.83	1.2	18.83	18.85	1.8	22,132	0.01%
2021/12/07	0	0.00	19	18.82	18.90	-19	22,262	-0.09%
2021/12/06	1	18.60	7	18.66	18.70	-6	22,391	-0.03%
2021/12/03	0	0.00	7	18.60	18.55	-7	22,953	-0.03%
2021/12/02	7.3	18.44	2	18.60	18.60	5.3	24,218	0.02%
2021/12/01	1	18.30	7	18.48	18.65	-6	25,549	-0.02%
2021/11/30	3	18.20	0	0.00	18.60	3	26,132	0.01%
2021/11/29	2	18.13	0	0.00	18.20	2	26,102	0.01%
2021/11/26	21.2	18.40	3	18.35	18.35	18.2	26,820	0.07%
2021/11/25	3	18.67	5	18.70	18.70	-2	27,887	-0.01%
2021/11/24	9	18.62	0	0.00	18.60	9	29,311	0.03%
2021/11/23	8	18.59	1.3	18.70	18.60	6.7	30,266	0.02%
2021/11/22	16	18.68	16	18.65	18.70	0	30,460	0.00%
2021/11/19	20.3	18.91	18	18.94	18.95	2.3	30,665	0.01%
2021/11/18	10.3	19.39	1	19.40	19.30	9.3	31,135	0.03%
2021/11/17	17.6	19.21	5	19.15	19.25	12.6	31,066	0.04%
2021/11/16	1.1	18.65	6	18.62	18.70	-4.9	30,550	-0.02%
2021/11/15	1	18.55	18.2	18.60	18.55	-17.2	30,557	-0.06%
2021/11/12	1.5	18.50	3	18.50	18.45	-1.5	30,520	0.00%
2021/11/11	1.1	18.45	6	18.40	18.45	-4.9	30,627	-0.02%
2021/11/10	1.6	18.24	6.2	18.22	18.30	-4.6	30,857	-0.01%
2021/11/09	6	18.15	0	0.00	18.30	6	30,977	0.02%
2021/11/08	0	0.00	1	18.20	18.20	-1	31,001	0.00%
2021/11/05	4	18.11	2	18.25	18.25	2	31,251	0.01%
2021/11/03	7	18.14	0	0.00	18.15	7	31,384	0.02%
2021/11/02	4	18.18	0	0.00	18.15	4	31,462	0.01%
2021/11/01	4.3	18.23	0	0.00	18.25	4.3	31,597	0.01%
2021/10/29	9.8	18.29	0	18.30	18.25	9.8	31,549	0.03%
2021/10/28	1	18.40	0.6	18.45	18.45	0.4	31,507	0.00%
2021/10/27	14	18.39	0	0.00	18.40	14	31,612	0.04%
2021/10/26	0.8	18.60	14.4	18.59	18.55	-13.6	31,619	-0.04%
2021/10/22	3	18.47	0	0.00	18.50	3	32,298	0.01%
2021/10/21	4	18.55	2.1	18.55	18.50	1.9	33,071	0.01%
2021/10/20	2	18.45	0	0.00	18.50	2	33,634	0.01%
2021/10/19	1	18.60	14	18.67	18.60	-13	34,067	-0.04%
2021/10/18	0	0.00	8	18.64	18.65	-8	34,173	-0.02%
2021/10/15	0	0.00	14	18.17	18.20	-14	33,764	-0.04%
2021/10/13	0.1	17.95	6	17.92	17.95	-5.9	34,310	-0.02%
2021/10/12	4	17.70	0	0.00	18.00	4	34,716	0.01%
2021/10/08	4.3	17.95	1	17.95	17.95	3.3	34,575	0.01%
2021/10/07	2	17.98	7	18.03	18.00	-5	34,696	-0.01%
2021/10/06	3.2	17.78	1	17.85	17.85	2.2	34,890	0.01%
2021/10/05	5	17.80	11.4	17.81	17.85	-6.4	35,446	-0.02%
2021/10/04	7	17.73	1.8	17.87	17.80	5.2	35,833	0.01%
2021/10/01	18	17.80	0	0.00	17.75	18	35,967	0.05%
2021/09/29	5	17.90	0	0.00	18.00	5	36,079	0.01%
2021/09/28	2	17.90	0	0.00	18.05	2	36,072	0.01%
2021/09/27	3	17.95	0	0.00	18.00	3	36,178	0.01%
2021/09/22	26.3	17.88	11	17.85	17.90	15.3	36,082	0.04%
2021/09/17	9	18.20	0	0.00	18.20	9	35,621	0.03%
2021/09/16	5	18.35	0	0.00	18.40	5	35,283	0.01%
2021/09/15	6	18.39	0	0.00	18.35	6	35,155	0.02%
2021/09/14	1	18.55	11	18.61	18.55	-10	35,162	-0.03%
2021/09/13	0	0.00	6	18.55	18.55	-6	35,042	-0.02%
2021/09/10	10	18.20	0	0.00	18.25	10	34,858	0.03%
2021/09/09	5	17.85	5.2	17.84	17.95	-0.2	35,149	0.00%
2021/09/08	7	17.88	2	18.00	17.85	5	34,927	0.01%
2021/09/07	32.2	18.27	3	18.18	18.10	29.2	34,344	0.09%
2021/09/06	35	19.44	74	19.35	19.35	-39	33,144	-0.12%
2021/09/03	2	19.05	5	19.05	19.05	-3	31,674	-0.01%
2021/09/02	17	18.87	2	19.10	18.85	15	30,881	0.05%
2021/09/01	32	19.32	7	19.44	19.25	25	30,020	0.08%
2021/08/31	28.3	19.33	51	19.35	19.35	-22.7	29,352	-0.08%
2021/08/30	18.7	19.50	44	19.25	19.60	-25.3	28,246	-0.09%
2021/08/27	0	0.00	17	18.35	18.40	-17	26,901	-0.06%
2021/08/25	3	17.77	3	17.75	17.80	0	26,734	0.00%
2021/08/24	0	0.00	43	17.38	17.70	-43	26,372	-0.16%
2021/08/23	1	17.00	12	17.10	17.10	-11	25,647	-0.04%
2021/08/20	0.5	16.95	14.3	16.92	16.90	-13.8	25,614	-0.05%
2021/08/19	10	16.83	0	0.00	16.90	10	25,986	0.04%
2021/08/18	0	0.00	5	17.00	17.00	-5	25,898	-0.02%
2021/08/17	0	0.00	8	16.90	16.90	-8	25,913	-0.03%
2021/08/16	16.1	16.85	15	16.80	16.80	1.1	25,877	0.00%
2021/08/13	13.1	16.95	5	16.95	16.95	8.1	25,848	0.03%
2021/08/12	2	17.10	0	0.00	17.10	2	25,990	0.01%
2021/08/11	11	17.08	0	0.00	17.10	11	26,137	0.04%
2021/08/10	5	17.00	0	0.00	17.00	5	26,273	0.02%
2021/08/09	4	17.03	10	17.05	17.05	-6	26,921	-0.02%
2021/08/06	0	0.00	0.8	17.20	17.10	-0.8	27,264	0.00%
2021/08/05	0	0.00	1	17.05	17.05	-1	27,820	0.00%
2021/08/03	2	16.95	9	17.07	17.00	-7	29,885	-0.02%
2021/08/02	0	0.00	1	16.95	17.00	-1	30,565	0.00%
2021/07/28	1	16.70	9.5	16.73	16.85	-8.4	31,290	-0.03%
2021/07/27	15	16.79	35	16.76	16.75	-20	31,684	-0.06%
2021/07/26	4	17.31	12	17.44	17.20	-8	32,480	-0.02%
2021/07/23	1.1	17.06	1	17.15	17.15	0.1	31,973	0.00%
2021/07/22	1.1	16.90	18	16.83	16.90	-16.9	31,577	-0.05%
2021/07/21	2	16.60	54	16.56	16.70	-52	31,440	-0.17%
2021/07/20	15	16.55	10.4	16.62	16.50	4.6	31,511	0.01%
2021/07/19	14	16.70	1	16.75	16.80	13	31,215	0.04%
2021/07/16	0.1	16.55	1	16.50	16.60	-0.9	31,062	0.00%
2021/07/15	1	16.25	0	0.00	16.25	1	30,758	0.00%
2021/07/14	0	0.00	2	16.30	16.30	-2	30,726	-0.01%
2021/07/13	0.1	16.30	0	0.00	16.35	0.1	31,238	0.00%
2021/07/12	10.5	16.25	17	16.33	16.20	-6.5	31,063	-0.02%
2021/07/09	43	16.14	0	0.00	16.10	43	30,499	0.14%
2021/07/08	3.1	15.87	11	15.90	15.90	-7.9	30,047	-0.03%
2021/07/07	18	15.70	1.2	15.74	15.75	16.8	29,850	0.06%
2021/07/06	2.3	15.52	4	15.61	15.75	-1.8	29,706	-0.01%
2021/07/05	13	15.43	2	15.43	15.45	11	29,426	0.04%
2021/07/02	0	0.00	3	15.30	15.30	-3	29,259	-0.01%
2021/07/01	1	15.25	0	0.00	15.25	1	29,105	0.00%
2021/06/28	1	15.20	0	0.00	15.20	1	28,984	0.00%
2021/06/25	7	15.15	10	15.13	15.15	-3	28,918	-0.01%
2021/06/24	63	15.06	0	0.00	15.05	63	28,900	0.22%
2021/06/23	0	0.00	20	15.03	15.05	-20	28,948	-0.07%
2021/06/21	1	14.75	0	0.00	14.80	1	28,549	0.00%
2021/06/18	32	14.95	0	0.00	14.90	32	28,221	0.11%
2021/06/17	10	15.05	1	15.05	15.05	9	27,741	0.03%
2021/06/16	1	15.05	2	15.10	15.15	-1	27,915	0.00%
2021/06/09	1	15.20	1	15.10	15.15	0	27,663	0.00%
2021/06/08	0	0.00	1	15.30	15.30	-1	27,409	0.00%
2021/06/07	0	0.00	4	15.20	15.20	-4	27,247	-0.01%
2021/06/04	0	0.00	3	15.20	15.25	-3	26,961	-0.01%
2021/06/03	2.1	15.20	0	0.00	15.25	2.1	27,056	0.01%
2021/06/02	1	15.20	12.3	15.12	15.15	-11.3	26,789	-0.04%
2021/05/31	0	0.00	4	14.80	14.80	-4	26,079	-0.02%
2021/05/28	2	14.65	100	14.65	14.70	-98	26,043	-0.38%
2021/05/27	1	14.50	21	14.50	14.50	-20	25,968	-0.08%
2021/05/21	1	14.50	2.1	14.50	14.60	-1.1	25,834	0.00%
2021/05/20	0	0.00	2	14.20	14.35	-2	25,554	-0.01%
2021/05/19	0.2	14.25	0	0.00	14.25	0.2	25,374	0.00%
2021/05/18	0.4	14.25	29	14.18	14.25	-28.6	25,257	-0.11%
2021/05/17	3.5	13.79	11.9	13.79	13.80	-8.4	25,187	-0.03%
2021/05/14	11	14.21	0	0.00	14.20	11	24,408	0.05%
2021/05/13	9	14.08	2.5	14.02	14.05	6.5	24,008	0.03%
2021/05/12	25	14.04	24	14.73	14.30	1	23,669	0.00%
2021/05/11	3	15.00	2	15.00	14.90	1	22,174	0.00%
2021/05/10	2	15.03	3.2	15.13	15.20	-1.2	21,581	-0.01%
2021/05/06	0	0.00	3	14.75	14.80	-3	20,863	-0.01%
2021/05/05	0	14.60	2	14.60	14.55	-2	20,432	-0.01%
2021/05/04	30	14.49	11	14.36	14.45	19	19,962	0.10%
2021/05/03	13	14.88	14.2	14.83	14.65	-1.2	19,054	-0.01%
2021/04/29	0	0.00	2	14.05	14.10	-2	17,556	-0.01%
2021/04/28	1	14.05	25	14.07	14.15	-24	17,532	-0.14%
2021/04/27	4.4	14.02	8	14.04	14.10	-3.6	17,796	-0.02%
2021/04/26	0	0.00	20.1	14.01	14.10	-20.1	17,606	-0.11%
2021/04/23	6	13.95	12.3	13.90	13.95	-6.3	17,333	-0.04%
2021/04/22	2	13.90	1	13.95	13.95	1	17,267	0.01%
2021/04/21	10	13.90	0	0.00	13.90	10	16,983	0.06%
2021/04/20	22	13.95	30	13.97	14.05	-8	16,879	-0.05%
2021/04/19	123	14.03	21	13.86	14.05	102	16,737	0.61%	大買/鉅額交易
2021/04/16	3	13.55	3	13.60	13.70	0	16,123	0.00%
2021/04/15	0	0.00	3	13.55	13.55	-3	16,064	-0.02%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/13	4	13.43	6	13.41	13.40	-2	15,840	-0.01%
2021/04/12	5	13.35	5	13.40	13.40	0	15,701	0.00%
2021/04/09	1	13.25	0	0.00	13.30	1	15,537	0.01%
2021/04/08	1	13.30	0	0.00	13.30	1	15,456	0.01%
2021/04/06	22	13.40	0	0.00	13.30	22	15,558	0.14%
2021/04/01	0	0.00	1	13.35	13.40	-1	15,476	-0.01%
2021/03/31	0	0.00	3	13.40	13.40	-3	15,360	-0.02%
2021/03/29	1	13.35	0	0.00	13.40	1	14,953	0.01%
2021/03/26	0	0.00	47	13.35	13.30	-47	14,774	-0.32%
2021/03/25	2	13.30	10	13.30	13.30	-8	14,698	-0.05%
2021/03/24	1	13.20	0	0.00	13.20	1	14,722	0.01%
2021/03/23	6	13.18	10	13.25	13.20	-4	14,748	-0.03%
2021/03/19	6	13.11	0	0.00	13.10	6	14,780	0.04%
2021/03/18	0	0.00	3	13.25	13.20	-3	14,451	-0.02%
2021/03/17	9	13.20	10	13.25	13.20	-1	14,523	-0.01%
2021/03/16	3	13.27	0	0.00	13.30	3	14,526	0.02%
2021/03/15	2	13.25	0	0.00	13.30	2	14,569	0.01%
2021/03/12	47	13.25	2	13.25	13.25	45	14,765	0.30%
2021/03/11	1	13.20	6	13.29	13.30	-5	14,942	-0.03%
2021/03/10	1	13.20	0.8	13.20	13.20	0.2	14,777	0.00%
2021/03/09	5	13.15	15	13.13	13.20	-10	14,648	-0.07%
2021/03/08	15	13.00	13	13.10	13.00	2	14,464	0.01%
2021/03/05	10	12.94	2	13.05	13.05	8	14,321	0.06%
2021/03/04	21	13.00	12	13.08	13.00	9	14,957	0.06%
2021/03/03	3	13.05	10	13.13	13.10	-7	14,898	-0.05%
2021/03/02	12	13.04	0	0.00	12.95	12	14,725	0.08%
2021/02/26	19	13.01	15	13.00	12.95	4	14,593	0.03%
2021/02/25	0	0.00	11.6	13.20	13.25	-11.6	14,193	-0.08%
2021/02/24	0	0.00	10	13.08	13.10	-10	14,062	-0.07%
2021/02/23	10.3	12.95	19	13.03	13.05	-8.7	14,005	-0.06%
2021/02/22	11	12.90	0	0.00	12.90	11	13,870	0.08%
2021/02/17	0	0.00	15	12.83	12.90	-15	13,856	-0.11%
2021/02/05	0	0.00	102	12.60	12.70	-102	13,528	-0.75%	大賣/鉅額交易
2021/02/03	10	12.55	0	0.00	12.55	10	13,800	0.07%
2021/02/02	5	12.75	0	0.00	12.60	5	13,598	0.04%
2021/02/01	0	0.00	7	12.72	12.70	-7	13,482	-0.05%
2021/01/29	6	12.55	0	0.00	12.50	6	13,397	0.04%
2021/01/27	50	12.75	0	0.00	12.70	50	12,875	0.39%
2021/01/26	51	12.70	0	0.00	12.70	51	12,815	0.40%
2021/01/25	1	12.70	0	0.00	12.80	1	12,747	0.01%
2021/01/22	5	12.70	0	0.00	12.70	5	12,781	0.04%
2021/01/21	1	12.80	0	0.00	12.80	1	12,643	0.01%
2021/01/20	12	12.86	0	0.00	12.80	12	12,518	0.10%
2021/01/19	6	13.05	0	0.00	13.05	6	12,108	0.05%
2021/01/18	5	13.05	0	13.05	13.05	5	12,036	0.04%
2021/01/15	10	13.18	0	0.00	13.15	10	11,978	0.08%
2021/01/14	0	0.00	8	13.30	13.30	-8	11,951	-0.07%
2021/01/13	0.9	13.20	5	13.30	13.25	-4.1	11,906	-0.03%
2021/01/12	10	13.23	0	0.00	13.20	10	11,791	0.08%
2021/01/11	0	0.00	79	13.32	13.35	-79	11,693	-0.68%
2021/01/08	0	0.00	22	13.27	13.30	-22	11,528	-0.19%
2021/01/07	0	0.00	10	13.18	13.15	-10	11,352	-0.09%
2021/01/06	20	13.08	0	0.00	13.15	20	11,319	0.18%
2021/01/05	0	0.00	1	13.20	13.20	-1	11,178	-0.01%
2021/01/04	0	13.15	20	13.20	13.20	-20	11,161	-0.18%
2020/12/31	0	0.00	74	13.20	13.25	-74	11,116	-0.67%
2020/12/30	5	13.20	20	13.16	13.25	-15	11,043	-0.14%
2020/12/28	15	12.98	0	0.00	13.00	15	10,776	0.14%
2020/12/25	2	13.05	0	0.00	13.00	2	10,796	0.02%
2020/12/23	1	13.00	0	0.00	13.00	1	10,984	0.01%
2020/12/22	15	13.05	0	0.00	13.05	15	11,127	0.13%
2020/12/21	1.8	13.12	0	0.00	13.15	1.8	11,380	0.02%
2020/12/18	60.8	13.09	0	0.00	13.10	60.8	11,499	0.53%
2020/12/16	0	0.00	10	13.08	13.10	-10	11,507	-0.09%
2020/12/15	10	12.95	0	0.00	12.95	10	11,510	0.09%
2020/12/14	5	13.05	0	0.00	13.05	5	11,463	0.04%
2020/12/11	0	0.00	15	13.13	13.15	-15	11,613	-0.13%
2020/12/10	5	12.95	0	0.00	12.95	5	11,487	0.04%
2020/12/09	24	12.94	1	13.00	12.95	23	11,395	0.20%
2020/12/08	13	12.95	15	12.95	12.95	-2	11,315	-0.02%
2020/12/07	8	13.18	0	0.00	13.20	8	11,141	0.07%
2020/12/03	5	13.25	0	0.00	13.25	5	11,002	0.05%
2020/12/02	5	13.22	10.7	13.23	13.30	-5.7	11,007	-0.05%
2020/12/01	0	13.25	0	0.00	13.30	0	11,024	0.00%
2020/11/30	10	13.25	13	13.32	13.35	-3	11,135	-0.03%
2020/11/27	0	0.00	15	13.33	13.35	-15	10,464	-0.14%
2020/11/26	0	0.00	5	13.35	13.35	-5	10,389	-0.05%
2020/11/24	10	13.25	2	13.25	13.30	8	10,609	0.08%
2020/11/23	0	0.00	5	13.35	13.35	-5	10,605	-0.05%
2020/11/20	0	0.00	5	13.30	13.30	-5	10,541	-0.05%
2020/11/18	0	0.00	25	13.35	13.35	-25	10,607	-0.24%
2020/11/17	5	13.20	0	0.00	13.30	5	10,950	0.05%
2020/11/16	0	0.00	31	13.29	13.30	-31	11,260	-0.28%
2020/11/12	3	13.15	0	0.00	13.20	3	11,255	0.03%
2020/11/11	0	0.00	19	13.28	13.35	-19	11,179	-0.17%
2020/11/10	5	13.15	4	13.20	13.20	1	10,959	0.01%
2020/11/09	2	13.05	7	13.04	13.05	-5	10,922	-0.05%
2020/11/04	0	0.00	10	12.90	12.85	-10	12,653	-0.08%
2020/11/03	0	0.00	17	12.83	12.90	-17	13,229	-0.13%
2020/11/02	0	0.00	20	12.70	12.70	-20	13,904	-0.14%
2020/10/30	4	12.60	0	0.00	12.60	4	14,527	0.03%
2020/10/29	5	12.65	0	0.00	12.65	5	14,705	0.03%
2020/10/28	1	12.80	0.6	12.85	12.85	0.5	14,760	0.00%
2020/10/26	0	0.00	5.1	12.85	12.85	-5.1	15,143	-0.03%
2020/10/21	15	12.77	0	0.00	12.70	15	15,885	0.09%
2020/10/19	0	0.00	10	12.88	12.90	-10	16,071	-0.06%
2020/10/16	10	12.75	0	0.00	12.75	10	16,156	0.06%
2020/10/15	3	12.80	1	12.80	12.85	2	16,231	0.01%
2020/10/14	15	12.83	0	0.00	12.80	15	16,205	0.09%
2020/10/12	0	0.00	5	13.00	13.00	-5	16,449	-0.03%
2020/10/08	0.6	12.95	10	12.95	12.95	-9.4	16,505	-0.06%
2020/10/07	10	12.85	0	0.00	12.85	10	16,512	0.06%
2020/10/06	0	0.00	40	12.94	12.95	-40	16,647	-0.24%
2020/09/25	0	0.00	1	12.55	12.50	-1	17,314	-0.01%
2020/09/24	2	12.48	0	0.00	12.40	2	17,335	0.01%
2020/09/23	1	12.75	0	0.00	12.75	1	17,165	0.01%
2020/09/22	0	0.00	1	12.90	12.85	-1	17,100	-0.01%
2020/09/21	0	0.00	12	13.00	12.95	-12	17,166	-0.07%
2020/09/18	1	13.00	0	0.00	13.10	1	17,280	0.01%
2020/09/17	0.4	13.15	0	0.00	13.05	0.4	17,237	0.00%
2020/09/14	0	0.00	5	13.10	13.10	-5	17,764	-0.03%
2020/09/11	1	13.05	0	0.00	13.10	1	18,017	0.01%
2020/09/09	0	0.00	2.2	12.96	13.00	-2.2	18,132	-0.01%
2020/09/08	5	13.00	0	0.00	13.00	5	18,222	0.03%
2020/09/07	0	0.00	0.3	13.15	13.05	-0.3	18,512	0.00%
2020/09/04	2	12.98	0	0.00	13.00	2	18,794	0.01%
2020/09/01	16	13.15	0	0.00	13.15	16	19,018	0.08%
2020/08/31	0	0.00	15	13.25	13.25	-15	19,164	-0.08%
2020/08/28	15	13.15	0	0.00	13.15	15	19,252	0.08%
2020/08/27	6	13.15	0	0.00	13.20	6	19,584	0.03%
2020/08/24	1	13.20	0	0.00	13.15	1	20,724	0.00%
2020/08/21	0.3	13.45	52	13.36	13.45	-51.7	20,731	-0.25%
2020/08/20	19	13.01	628	12.90	13.00	-609	20,427	-2.98%	大賣/鉅額交易
2020/08/18	1	13.20	0	0.00	13.20	1	20,173	0.00%
2020/08/17	2	13.10	4	13.15	13.20	-2	20,374	-0.01%
2020/08/14	1	13.15	0	0.00	13.15	1	20,490	0.00%
2020/08/12	10	13.22	0	0.00	13.25	10	20,564	0.05%
2020/08/10	10	13.85	9	13.90	13.85	1	19,695	0.01%
2020/08/07	10	13.80	5	13.85	13.85	5	19,168	0.03%
2020/08/06	0	0.00	6	13.82	13.90	-6	18,712	-0.03%
2020/08/05	1	13.60	5	13.65	13.65	-4	18,234	-0.02%
2020/08/04	0	0.00	10	13.55	13.45	-10	17,857	-0.06%
2020/08/03	6	13.35	0	0.00	13.35	6	17,635	0.03%
2020/07/31	3	13.35	0	0.00	13.35	3	17,674	0.02%
2020/07/30	7	13.45	7.5	13.45	13.45	-0.5	17,523	0.00%
2020/07/28	9	13.25	0	0.00	13.25	9	17,790	0.05%
2020/07/27	1	13.45	23.7	13.40	13.35	-22.7	17,993	-0.13%
2020/07/24	5	13.45	0	0.00	13.45	5	17,994	0.03%
2020/07/22	2	13.55	0	0.00	13.60	2	18,153	0.01%
2020/07/20	5	13.45	0	0.00	13.45	5	18,233	0.03%
2020/07/16	6	13.50	1	13.55	13.50	5	18,613	0.03%
2020/07/13	0	0.00	11	13.60	13.60	-11	18,961	-0.06%
2020/07/10	5	13.55	0	0.00	13.55	5	19,134	0.03%
2020/07/09	0.3	13.50	0	0.00	13.55	0.3	19,296	0.00%
2020/07/08	1	13.55	0	0.00	13.60	1	19,481	0.01%
2020/07/01	0	0.00	20	13.49	13.50	-20	19,807	-0.10%
2020/06/30	5	13.35	10	13.43	13.35	-5	19,927	-0.03%
2020/06/29	18	13.32	0	0.00	13.30	18	20,145	0.09%
2020/06/23	0	0.00	10	13.45	13.50	-10	20,667	-0.05%
2020/06/18	12	13.42	0	0.00	13.35	12	21,604	0.06%
2020/06/17	1	13.45	5	13.60	13.60	-4	21,816	-0.02%
2020/06/16	0	13.50	5	13.50	13.50	-5	23,010	-0.02%
2020/06/15	10	13.30	0	0.00	13.20	10	24,374	0.04%
2020/06/12	1	13.15	0	0.00	13.20	1	25,158	0.00%
2020/06/11	30	13.53	0	0.00	13.40	30	25,695	0.12%
2020/06/10	0	0.00	5	13.60	13.70	-5	26,204	-0.02%
2020/06/09	1	13.50	0	0.00	13.50	1	27,071	0.00%
2020/06/08	3	13.58	0	0.00	13.60	3	27,772	0.01%
2020/06/04	1.8	13.55	0	0.00	13.55	1.8	28,337	0.01%
2020/06/03	0	0.00	6	13.52	13.60	-6	28,680	-0.02%
2020/06/01	5	13.20	1	13.30	13.20	4	28,555	0.01%
2020/05/29	1	13.00	1	12.80	13.00	0	28,509	0.00%
2020/05/28	0	0.00	2	12.70	12.70	-2	28,082	-0.01%
2020/05/26	0	0.00	0.5	12.70	12.70	-0.5	28,615	0.00%
2020/05/25	1	12.45	0	0.00	12.50	1	28,655	0.00%
2020/05/22	3	12.55	0	0.00	12.50	3	28,785	0.01%
2020/05/20	1	12.60	0	0.00	12.65	1	28,628	0.00%
2020/05/18	2	12.45	0	0.00	12.45	2	28,885	0.01%
2020/05/14	1	12.30	0	0.00	12.30	1	28,941	0.00%
2020/05/13	0	0.00	1	12.45	12.45	-1	28,667	0.00%
2020/05/12	0	0.00	3	12.45	12.45	-3	28,707	-0.01%
2020/05/07	0	0.00	2	12.25	12.30	-2	28,517	-0.01%
2020/05/06	13	12.30	0	0.00	12.25	13	28,544	0.05%
2020/05/04	1	12.25	0	0.00	12.25	1	28,524	0.00%
2020/04/29	3	12.30	1	12.30	12.35	2	28,319	0.01%
2020/04/28	13	12.10	0	0.00	12.05	13	28,403	0.05%
2020/04/21	5	11.75	1	11.80	11.75	4	29,380	0.01%
2020/04/20	1	12.20	0	0.00	12.20	1	29,082	0.00%
2020/04/17	1	12.30	0	0.00	12.25	1	29,055	0.00%
2020/04/16	12	12.15	0	0.00	12.25	12	28,844	0.04%
2020/04/13	0	0.00	2	11.95	12.00	-2	28,111	-0.01%
2020/04/07	0	0.00	20.3	11.70	11.70	-20.3	27,564	-0.07%
2020/04/06	0	0.00	4	11.63	11.70	-4	27,415	-0.01%
2020/03/31	1	11.70	1	11.85	11.70	0	26,772	0.00%
2020/03/27	0	0.00	3	11.83	11.85	-3	26,118	-0.01%
2020/03/26	0	0.00	10	11.55	11.60	-10	25,688	-0.04%
2020/03/25	7	11.74	0	0.00	11.70	7	25,584	0.03%
2020/03/24	2	10.98	0.2	11.10	11.05	1.8	25,066	0.01%
2020/03/23	0	0.00	1	10.10	10.50	-1	24,761	0.00%
2020/03/20	3	10.68	0	0.00	10.85	3	24,406	0.01%
2020/03/19	15	10.33	1	10.50	10.30	14	23,266	0.06%
2020/03/18	7	11.52	0	0.00	11.40	7	21,943	0.03%
2020/03/17	9	12.04	0	0.00	11.95	9	21,157	0.04%
2020/03/16	3	12.63	0	0.00	12.55	3	20,307	0.01%
2020/03/13	2	12.70	0	0.00	13.15	2	19,496	0.01%
2020/03/12	4	13.53	2	13.55	13.50	2	18,503	0.01%
2020/03/10	1	13.80	63.1	13.88	13.95	-62.1	17,321	-0.36%
2020/03/09	5	13.92	0	0.00	13.85	5	16,788	0.03%
2020/03/06	25	14.08	0	0.00	14.05	25	16,194	0.15%
2020/03/05	1	14.20	0	0.00	14.20	1	15,879	0.01%
2020/03/03	1	14.15	0	0.00	14.20	1	15,689	0.01%
2020/03/02	11	14.06	1	13.95	14.00	10	15,503	0.06%
2020/02/27	11	14.22	0	0.00	14.20	11	15,577	0.07%
2020/02/26	1	14.35	0	0.00	14.35	1	15,332	0.01%
2020/02/25	1	14.35	0	0.00	14.35	1	15,157	0.01%
2020/02/19	1	14.70	7	14.64	14.65	-6	14,645	-0.04%
2020/02/18	0	0.00	10	14.55	14.50	-10	14,435	-0.07%
2020/02/14	2	14.45	13	14.50	14.45	-11	14,368	-0.08%
2020/02/11	0	0.00	6	14.45	14.40	-6	14,590	-0.04%
2020/02/07	1	14.35	2	14.35	14.30	-1	14,858	-0.01%
2020/02/06	0	0.00	5	14.45	14.45	-5	14,881	-0.03%
2020/02/03	1	14.05	0	0.00	14.15	1	15,126	0.01%
2020/01/31	0.1	14.25	0	0.00	14.15	0.1	14,723	0.00%
2020/01/30	12	14.27	2	14.30	14.10	10	14,635	0.07%
2020/01/20	0	0.00	2	14.75	14.70	-2	13,737	-0.01%
2020/01/17	0	0.00	10	14.65	14.65	-10	13,432	-0.07%
2020/01/16	10	14.55	11	14.60	14.60	-1	13,323	-0.01%
2020/01/15	5	14.45	0.2	14.55	14.55	4.8	13,176	0.04%
2020/01/14	1	14.55	0	0.00	14.50	1	13,076	0.01%
2020/01/13	0	0.00	7	14.51	14.55	-7	12,993	-0.05%
2020/01/08	9	14.30	0	0.00	14.30	9	12,861	0.07%
2020/01/07	5	14.35	0	0.00	14.40	5	12,794	0.04%
2020/01/06	5	14.40	0	0.00	14.40	5	12,827	0.04%
2020/01/03	0	0.00	2	14.50	14.55	-2	12,816	-0.02%
2020/01/02	0	0.00	2	14.50	14.55	-2	12,789	-0.02%
2019/12/31	0	0.00	13	14.50	14.50	-13	12,740	-0.10%
2019/12/30	2	14.58	10.1	14.59	14.60	-8.1	12,754	-0.06%
2019/12/27	0	0.00	5	14.55	14.60	-5	12,724	-0.04%
2019/12/25	0	0.00	8	14.50	14.55	-8	12,927	-0.06%
2019/12/24	10	14.50	1.6	14.50	14.50	8.4	12,963	0.07%
2019/12/23	0	0.00	35	14.60	14.60	-35	12,964	-0.27%
2019/12/20	0	0.00	0.7	14.55	14.55	-0.7	13,018	-0.01%
2019/12/19	10	14.50	6	14.60	14.60	4	12,793	0.03%
2019/12/18	0	0.00	20	14.55	14.55	-20	12,683	-0.16%
2019/12/17	0	0.00	30	14.50	14.50	-30	12,701	-0.24%
2019/12/13	2.2	14.39	33	14.36	14.40	-30.8	12,764	-0.24%
2019/12/12	0	0.00	30	14.33	14.30	-30	12,838	-0.23%
2019/12/09	0	0.00	0.1	14.30	14.30	-0.1	13,107	0.00%
2019/12/05	1	14.35	0	0.00	14.35	1	13,513	0.01%
2019/11/29	1	14.25	0	0.00	14.25	1	13,881	0.01%
2019/11/27	0	0.00	30	14.40	14.45	-30	14,641	-0.20%
2019/11/26	31	14.45	0	0.00	14.40	31	15,293	0.20%
2019/11/20	5	14.35	5	14.40	14.40	0	15,022	0.00%
2019/11/18	5	14.40	17	14.33	14.40	-12	15,048	-0.08%
2019/11/12	3	14.37	0	0.00	14.40	3	15,254	0.02%
2019/11/11	10	14.39	1	14.35	14.35	9	15,285	0.06%
2019/11/08	6.2	14.45	0	0.00	14.50	6.2	15,255	0.04%
2019/11/06	2	14.40	21	14.45	14.45	-19	15,762	-0.12%
2019/11/04	0	0.00	0.8	14.25	14.30	-0.8	15,825	-0.01%
2019/11/01	6	14.16	5.5	14.15	14.20	0.5	15,845	0.00%
2019/10/31	5	14.10	2.7	14.17	14.15	2.3	16,057	0.01%
2019/10/29	5	14.10	2	14.10	14.05	3	16,051	0.02%
2019/10/24	2	13.95	0	0.00	14.00	2	15,989	0.01%
2019/10/21	3	13.92	0	0.00	13.95	3	16,419	0.02%
2019/10/17	0	0.00	3	13.95	13.95	-3	16,648	-0.02%
2019/10/16	0	0.00	5	13.95	13.95	-5	16,815	-0.03%
2019/10/14	0	0.00	6	13.90	13.90	-6	17,143	-0.03%
2019/10/08	10	13.85	0	0.00	13.85	10	17,366	0.06%
2019/10/03	5	13.80	6	13.80	13.80	-1	17,488	-0.01%
2019/10/02	1	13.95	0	0.00	13.90	1	17,541	0.01%
2019/10/01	0	0.00	12.2	13.95	14.00	-12.2	17,436	-0.07%
2019/09/27	0	0.00	1	13.85	13.85	-1	17,350	-0.01%
2019/09/26	0	0.00	5	14.00	13.95	-5	17,368	-0.03%
2019/09/25	1	13.90	0	0.00	13.95	1	17,395	0.01%
2019/09/23	0	0.00	20	14.05	14.00	-20	17,383	-0.12%
2019/09/20	0	0.00	14	14.10	14.10	-14	17,518	-0.08%
2019/09/19	0	0.00	10	14.05	14.10	-10	17,310	-0.06%
2019/09/16	1	13.85	0	0.00	13.85	1	17,059	0.01%
2019/09/09	5	13.80	5	13.80	13.80	0	16,822	0.00%
2019/09/03	15	13.50	0	0.00	13.45	15	16,973	0.09%
2019/08/30	2	13.35	0	0.00	13.40	2	17,252	0.01%
2019/08/29	12	13.36	0	0.00	13.35	12	16,717	0.07%
2019/08/28	2	13.50	10	13.50	13.50	-8	16,111	-0.05%
2019/08/27	10	13.60	4	13.55	13.45	6	16,227	0.04%
2019/08/21	10	13.70	0	0.00	13.65	10	17,472	0.06%
2019/08/20	1	13.70	0	0.00	13.65	1	17,581	0.01%
2019/08/15	2	13.55	0	0.00	13.50	2	17,571	0.01%
2019/08/14	2	13.70	0	0.00	13.65	2	17,700	0.01%
2019/08/13	1	13.60	0	0.00	13.60	1	17,669	0.01%
2019/08/12	22	13.74	0	0.00	13.70	22	17,584	0.13%
2019/08/08	1	14.30	0	0.00	14.30	1	17,240	0.01%
2019/08/06	0	0.00	5	14.25	14.35	-5	16,932	-0.03%
2019/08/05	3	14.35	0	0.00	14.35	3	16,796	0.02%
2019/08/02	0	0.00	1	14.25	14.25	-1	16,717	-0.01%
2019/08/01	10	14.55	0	0.00	14.45	10	16,650	0.06%
2019/07/30	10	14.60	0	0.00	14.60	10	16,217	0.06%
2019/07/29	12	14.65	0	0.00	14.70	12	16,445	0.07%
2019/07/26	6	14.65	6	14.65	14.65	0	16,678	0.00%
2019/07/25	5	14.73	2	14.65	14.75	3	16,853	0.02%
2019/07/23	11	14.65	0	0.00	14.65	11	17,011	0.06%
2019/07/22	0	0.00	1	14.75	14.75	-1	17,563	-0.01%
2019/07/19	0	0.00	11	14.70	14.70	-11	17,729	-0.06%
2019/07/17	0	0.00	1	14.55	14.65	-1	17,651	-0.01%
2019/07/16	0	0.00	1	14.55	14.55	-1	17,741	-0.01%
2019/07/12	3	14.55	12	14.60	14.55	-9	17,662	-0.05%
2019/07/09	0	0.00	1	14.40	14.40	-1	17,517	-0.01%
2019/07/05	50	14.30	0	0.00	14.30	50	17,668	0.28%
2019/07/02	0	0.00	5	14.25	14.25	-5	17,951	-0.03%
2019/07/01	17	14.39	0	0.00	14.30	17	17,976	0.09%
2019/06/19	20	14.20	0	0.00	14.30	20	18,669	0.11%
2019/06/14	1	14.10	0	0.00	14.15	1	18,893	0.01%
2019/06/13	0.4	14.05	0	0.00	14.05	0.4	18,937	0.00%
2019/06/11	14	14.20	0	0.00	14.15	14	18,809	0.07%
2019/06/10	10.3	14.25	0	0.00	14.30	10.3	18,748	0.05%
2019/06/06	5	14.29	0	0.00	14.25	5	18,749	0.03%
2019/06/05	1	14.20	0	0.00	14.20	1	19,513	0.01%
2019/06/04	0.5	14.10	1	14.15	14.10	-0.5	19,525	0.00%
2019/06/03	5	14.00	4	14.09	14.15	1	19,528	0.01%
2019/05/31	0	0.00	1	14.10	14.10	-1	19,408	-0.01%
2019/05/24	0	0.00	110	13.95	14.00	-110	18,252	-0.60%	大賣/鉅額交易
2019/05/23	12	13.90	0	0.00	13.95	12	18,161	0.07%
2019/05/22	1	13.90	0	0.00	13.85	1	18,265	0.01%
2019/05/20	100	13.80	0	0.00	13.85	100	18,269	0.55%
2019/05/17	10	13.75	0	0.00	13.75	10	18,335	0.05%
2019/05/16	1	13.75	0	0.00	13.70	1	18,410	0.01%
2019/05/15	12	13.80	0	0.00	13.75	12	18,301	0.07%
2019/05/14	3	13.75	0	0.00	13.75	3	18,286	0.02%
2019/05/10	1	13.90	10	13.90	13.85	-9	18,186	-0.05%
2019/05/09	3	13.98	0	0.00	13.85	3	18,350	0.02%
2019/05/08	1.5	13.98	0	0.00	14.05	1.5	18,217	0.01%
2019/05/07	2	13.90	0	0.00	13.95	2	18,179	0.01%
2019/05/06	25	13.87	0	0.00	13.85	25	18,278	0.14%
2019/05/03	112	14.00	24	13.95	14.00	88	18,092	0.49%	大買/
2019/05/02	360	14.05	0	0.00	14.10	360	17,827	2.02%	大買/鉅額交易
2019/04/26	4	13.88	0	0.00	13.90	4	17,634	0.02%
2019/04/25	1	14.15	0	0.00	14.10	1	16,934	0.01%
2019/04/24	15	14.18	0	0.00	14.20	15	16,893	0.09%
2019/04/23	0	0.00	0.3	14.20	14.15	-0.3	16,882	0.00%
2019/04/22	5	14.20	0	0.00	14.10	5	16,841	0.03%
2019/04/19	20	14.20	2	14.25	14.25	18	16,670	0.11%
2019/04/17	0	0.00	0.2	14.25	14.20	-0.2	16,974	0.00%
2019/04/15	3	14.25	0	0.00	14.20	3	17,120	0.02%
2019/04/10	13	14.20	1.1	14.20	14.25	11.9	16,894	0.07%
2019/04/09	1.9	14.22	0	0.00	14.25	1.9	16,839	0.01%
2019/04/08	0.9	14.20	0	0.00	14.15	0.9	16,866	0.01%
2019/04/02	2	14.10	8	14.05	14.10	-6	17,161	-0.03%
2019/03/27	0	0.00	14	13.91	13.95	-14	17,111	-0.08%
2019/03/26	1	14.00	0	0.00	14.00	1	17,109	0.01%
2019/03/25	4	13.78	0	0.00	13.85	4	17,336	0.02%
2019/03/22	2	13.85	0	0.00	13.85	2	17,093	0.01%
2019/03/21	0	0.00	0.4	14.00	14.00	-0.4	16,710	0.00%
2019/03/20	0	0.00	0.6	14.05	14.00	-0.6	16,833	0.00%
2019/03/19	3	14.00	0	0.00	14.00	3	16,689	0.02%
2019/03/18	2	13.90	0	0.00	13.90	2	16,585	0.01%
2019/03/15	24	13.85	0	0.00	13.85	24	16,712	0.14%
2019/03/14	0	0.00	0.5	13.85	13.75	-0.5	16,591	0.00%
2019/03/13	0	0.00	12	13.75	13.75	-12	16,703	-0.07%
2019/03/11	31	13.65	0	0.00	13.65	31	16,589	0.19%
2019/03/08	9	13.89	0	0.00	13.85	9	15,595	0.06%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/03/04	0	0.00	4	13.85	13.95	-4	16,225	-0.02%
2019/02/27	1	13.95	0	0.00	13.95	1	16,183	0.01%
2019/02/26	0	0.00	5.5	13.95	13.95	-5.5	16,222	-0.03%
2019/02/25	2	13.90	1	13.95	14.00	1	16,290	0.01%
2019/02/22	0	0.00	5	13.90	13.95	-5	16,398	-0.03%
2019/02/20	5	13.80	3	13.90	13.90	2	16,535	0.01%
2019/02/15	1	13.70	0	0.00	13.70	1	16,537	0.01%
2019/02/14	0.2	13.70	1	13.65	13.65	-0.9	16,621	-0.01%
2019/02/12	6	13.61	0	0.00	13.65	6	16,829	0.04%
2019/02/11	5	13.65	0	0.00	13.65	5	16,800	0.03%
2019/01/29	1	13.45	0	0.00	13.50	1	16,733	0.01%
2019/01/21	2	13.35	0	0.00	13.30	2	16,457	0.01%
2019/01/16	3	13.30	0	0.00	13.30	3	16,779	0.02%
2019/01/11	1	13.25	0	0.00	13.30	1	16,769	0.01%
2019/01/09	0	0.00	2	13.45	13.45	-2	16,565	-0.01%
2018/12/28	1.4	13.10	0	0.00	13.05	1.4	17,671	0.01%
2018/12/27	1	13.10	0	0.00	13.10	1	17,784	0.01%
2018/12/26	2.2	12.98	0	0.00	12.95	2.2	17,890	0.01%
2018/12/25	1	13.05	0	0.00	13.05	1	17,653	0.01%
2018/12/21	1	13.25	0	0.00	13.25	1	17,596	0.01%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/19	0.2	13.35	0	0.00	13.35	0.2	17,629	0.00%
2018/12/18	15	13.29	0	0.00	13.25	15	17,601	0.09%
2018/12/13	0	0.00	0.1	13.50	13.45	-0.1	17,757	0.00%
2018/12/11	1	13.35	0	0.00	13.35	1	17,482	0.01%
2018/12/10	1	13.35	0	0.00	13.35	1	17,429	0.01%
2018/12/06	10	13.45	0	0.00	13.45	10	17,179	0.06%
2018/12/04	2	13.60	0	0.00	13.65	2	17,242	0.01%
2018/12/03	1	13.65	0	0.00	13.65	1	17,463	0.01%
2018/11/30	0	0.00	1	13.60	13.55	-1	17,444	-0.01%
2018/11/29	2.3	13.51	0	0.00	13.50	2.3	17,363	0.01%
2018/11/27	1	13.45	0	0.00	13.45	1	16,987	0.01%
2018/11/23	12	13.50	0	0.00	13.50	12	16,853	0.07%
2018/11/19	1	13.90	0	0.00	13.95	1	16,773	0.01%
2018/11/13	2	13.73	0	0.00	13.75	2	19,703	0.01%
2018/11/12	1	13.80	0	0.00	13.80	1	19,713	0.01%
2018/11/06	10	13.80	0	0.00	13.85	10	20,262	0.05%
2018/11/05	2	13.70	0	0.00	13.85	2	20,550	0.01%
2018/11/01	0	0.00	1	13.70	13.70	-1	21,114	0.00%
2018/10/30	0	0.00	10	13.45	13.50	-10	21,577	-0.05%
2018/10/29	1	13.35	0	0.00	13.35	1	21,656	0.00%
2018/10/26	2	13.35	0	0.00	13.40	2	21,831	0.01%
2018/10/25	42	13.39	0	0.00	13.40	42	21,800	0.19%
2018/10/24	1	13.60	0	0.00	13.65	1	21,778	0.00%
2018/10/19	1	13.80	0	0.00	13.75	1	21,778	0.00%
2018/10/12	2	13.70	1	13.95	14.15	1	21,219	0.00%
2018/10/11	60	14.00	1	13.95	13.90	59	20,843	0.28%
2018/10/09	1	14.40	0	0.00	14.40	1	20,095	0.00%
2018/10/08	1	14.40	0	0.00	14.40	1	20,094	0.00%
2018/10/02	3	14.75	0	0.00	14.75	3	19,642	0.02%
2018/09/28	5	14.70	0	0.00	14.75	5	19,516	0.03%
2018/09/26	0	0.00	10	14.65	14.65	-10	19,114	-0.05%
2018/09/25	0	0.00	1	14.65	14.70	-1	19,208	-0.01%
2018/09/20	0.5	14.60	10	14.55	14.60	-9.5	18,765	-0.05%
2018/09/19	5	14.45	0	0.00	14.55	5	18,727	0.03%
2018/09/18	1	14.45	0	0.00	14.45	1	18,652	0.01%
2018/09/17	2	14.40	0	0.00	14.40	2	18,647	0.01%
2018/09/12	10	14.15	0	0.00	14.15	10	18,675	0.05%
2018/09/11	4	14.00	0	0.00	14.10	4	18,757	0.02%
2018/09/07	7	14.19	1	14.20	14.15	6	18,837	0.03%
2018/09/06	4	14.24	0	0.00	14.25	4	18,861	0.02%
2018/09/05	2	14.33	0	0.00	14.30	2	18,788	0.01%
2018/09/04	1	14.40	0	0.00	14.40	1	18,821	0.01%
2018/09/03	2	14.40	7.3	14.41	14.45	-5.3	18,874	-0.03%
2018/08/27	3	14.40	0	0.00	14.40	3	19,145	0.02%
2018/08/24	2	14.30	0	0.00	14.25	2	19,188	0.01%
2018/08/23	11	14.39	1	14.35	14.35	10	19,121	0.05%
2018/08/22	3	14.52	0	0.00	14.55	3	18,738	0.02%
2018/08/21	1.4	15.32	2	15.35	15.35	-0.6	17,223	0.00%
2018/08/20	0.4	15.15	0	0.00	15.10	0.4	16,252	0.00%
2018/08/17	10	15.00	3	15.05	15.00	7	15,675	0.04%
2018/08/14	2	15.05	0	0.00	15.05	2	14,943	0.01%
2018/08/13	7	15.01	3	14.95	15.00	4	14,941	0.03%
2018/08/10	1.4	15.10	0	0.00	15.10	1.4	14,706	0.01%
2018/08/09	4	14.95	0	0.00	14.90	4	14,439	0.03%
2018/08/07	5	14.92	0	0.00	14.90	5	13,985	0.04%
2018/08/02	2	14.95	0	0.00	14.95	2	13,596	0.01%
2018/07/30	5	14.90	5	14.96	15.00	0	13,363	0.00%
2018/07/26	1	14.90	0	0.00	14.90	1	13,298	0.01%
2018/07/25	7	14.81	0	0.00	14.80	7	13,372	0.05%
2018/07/23	10	14.70	0	0.00	14.70	10	13,481	0.07%
2018/07/16	1	14.50	0	0.00	14.45	1	13,464	0.01%
2018/07/13	15	14.59	0	0.00	14.60	15	13,434	0.11%
2018/07/11	2	14.35	0	0.00	14.40	2	13,462	0.01%
2018/07/03	1	14.30	1	14.25	14.25	0	13,666	0.00%
2018/07/02	1	14.45	1	14.40	14.40	0	13,685	0.00%
2018/06/28	32	14.35	0	0.00	14.35	32	13,709	0.23%
2018/06/21	2	14.50	1	14.50	14.50	1	14,121	0.01%
2018/06/20	0	0.00	1	14.40	14.50	-1	14,323	-0.01%
2018/06/15	2	14.50	0	0.00	14.55	2	14,339	0.01%
2018/06/14	3	14.50	0	0.00	14.45	3	14,223	0.02%
2018/06/12	22	14.85	0	0.00	14.75	22	14,389	0.15%
2018/06/11	0	0.00	30	14.90	14.85	-30	14,257	-0.21%
2018/06/08	2	14.93	0	0.00	14.95	2	14,340	0.01%
2018/06/07	0	0.00	20.1	15.00	15.05	-20.1	14,243	-0.14%
2018/06/05	0	0.00	1	14.95	15.00	-1	14,115	-0.01%
2018/06/01	1	14.75	0	0.00	14.80	1	13,808	0.01%
2018/05/30	0	0.00	11	14.60	14.55	-11	13,274	-0.08%
2018/05/25	0.2	14.80	0	0.00	14.80	0.2	13,337	0.00%
2018/05/22	1	14.85	0	0.00	14.85	1	13,697	0.01%
2018/05/18	0.4	14.75	1	14.80	14.80	-0.6	13,868	0.00%
2018/05/11	1	14.55	2	14.55	14.60	-1	15,514	-0.01%
2018/05/10	1	14.50	0	0.00	14.45	1	15,325	0.01%
2018/05/03	0	0.00	2	14.40	14.35	-2	15,080	-0.01%
2018/04/24	10	14.30	0	0.00	14.25	10	15,298	0.07%
2018/04/20	2	14.28	5	14.25	14.30	-3	15,480	-0.02%
2018/04/17	0.4	14.20	0	0.00	14.20	0.4	15,783	0.00%
2018/04/16	12	14.25	0	0.00	14.25	12	15,884	0.08%
2018/04/13	1	14.25	0	0.00	14.25	1	16,225	0.01%
2018/04/11	2	14.30	0	0.00	14.30	2	16,728	0.01%
2018/04/10	1	14.15	0	0.00	14.30	1	16,733	0.01%
2018/04/03	10	14.10	0	0.00	14.10	10	16,906	0.06%
2018/03/23	1	14.20	2	14.15	14.30	-1	16,483	-0.01%
2018/03/20	0	0.00	3	14.45	14.50	-3	16,377	-0.02%
2018/03/14	15	14.35	10	14.35	14.40	5	16,117	0.03%
2018/03/08	1	13.95	0	0.00	13.95	1	16,248	0.01%
2018/03/07	0	0.00	24	13.95	13.95	-24	16,395	-0.15%
2018/03/06	1	14.00	0	0.00	14.00	1	16,793	0.01%
2018/03/05	10	14.00	0.1	14.00	13.95	9.9	17,297	0.06%
2018/03/02	3.4	13.96	5	14.05	14.00	-1.6	17,291	-0.01%
2018/02/26	1	14.10	1	14.10	14.10	0	17,084	0.00%
2018/02/23	0	0.00	1	14.10	14.20	-1	16,978	-0.01%
2018/02/21	20.4	13.90	0	0.00	14.00	20.4	17,795	0.11%
2018/02/09	10.2	13.55	0	0.00	13.60	10.2	17,554	0.06%
2018/02/08	0	0.00	4	13.69	13.65	-4	17,330	-0.02%
2018/02/07	11	13.53	0	0.00	13.50	11	17,154	0.06%
2018/02/06	30	13.71	12	13.82	13.45	18	16,510	0.11%
2018/02/05	3	14.35	2	14.33	14.30	1	15,559	0.01%
2018/02/02	1	14.55	0	0.00	14.60	1	15,368	0.01%
2018/02/01	2	14.65	0	0.00	14.70	2	15,462	0.01%
2018/01/31	0.9	14.65	0	0.00	14.70	0.9	15,511	0.01%
2018/01/30	12	14.65	10	14.65	14.60	2	15,320	0.01%
2018/01/19	0	0.00	1	14.80	14.80	-1	14,703	-0.01%
2018/01/18	1	14.75	14	14.70	14.75	-13	14,634	-0.09%
2018/01/17	2	14.60	14	14.63	14.65	-12	14,314	-0.08%
2018/01/16	1.4	14.54	1	14.50	14.60	0.4	14,070	0.00%
2018/01/15	0	0.00	770	14.50	14.55	-770	13,970	-5.51%	大賣/鉅額交易
2018/01/12	1	14.55	1	14.50	14.55	0	13,894	0.00%
2018/01/11	0	0.00	3	14.53	14.55	-3	13,779	-0.02%
2018/01/10	0	0.00	2.5	14.54	14.55	-2.5	13,873	-0.02%
2018/01/09	0	0.00	1	14.50	14.50	-1	13,695	-0.01%
2018/01/08	11	14.25	2	14.35	14.40	9	13,508	0.07%
2018/01/04	0	0.00	0.2	14.00	14.05	-0.2	13,532	0.00%
2018/01/03	10	14.00	0	0.00	14.10	10	13,634	0.07%
2018/01/02	0.4	13.95	2	14.00	14.00	-1.6	13,521	-0.01%