新纖 (1409)-臺銀-鳳山券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
17.05
漲跌
▼0.20
漲幅
-1.16%
成交量
4,667張
產業
上市紡織類股
506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

新纖 (1409)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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	3	17.08	10	17.20	17.05	-7	4,414	-0.16%
2024/05/03	4	17.28	2	17.23	17.25	2	4,360	0.05%
2024/05/02	1	17.40	0	0.00	17.20	1	4,300	0.02%
2024/04/30	0	0.00	1.8	17.07	17.10	-1.8	4,192	-0.04%
2024/04/29	4	17.14	4	17.10	17.25	0	4,138	0.00%
2024/04/26	0	0.00	0	16.80	16.90	0	3,964	0.00%
2024/04/25	0	0.00	6	16.80	16.70	-6	3,927	-0.15%
2024/04/24	0	0.00	10.2	16.67	16.65	-10.2	3,849	-0.27%
2024/04/23	4.3	16.65	3	16.67	16.65	1.3	3,872	0.03%
2024/04/22	0.1	16.45	25	16.65	16.55	-24.9	3,837	-0.65%
2024/04/19	0	0.00	31	16.40	16.20	-31	3,718	-0.83%
2024/04/18	25	16.20	6	16.20	16.40	19	3,646	0.52%
2024/04/16	22	16.06	0	0.00	15.90	22	3,557	0.62%
2024/04/12	36.1	16.30	0	0.00	16.25	36.1	3,503	1.03%
2024/04/11	0	0.00	1	16.20	16.25	-1	3,483	-0.03%
2024/04/09	0	0.00	15	16.00	15.95	-15	3,411	-0.44%
2024/04/08	20	15.69	0	0.00	15.75	20	3,390	0.59%
2024/04/02	0	0.00	0	15.85	15.90	0	3,375	0.00%
2024/04/01	1	15.80	0	15.70	15.80	1	3,386	0.03%
2024/03/28	1	15.70	0	0.00	15.70	1	3,412	0.03%
2024/03/26	5.1	15.59	2	15.70	15.55	3.1	3,427	0.09%
2024/03/25	6	15.70	6	15.75	15.70	0	3,410	0.00%
2024/03/22	0.1	15.85	0	0.00	15.80	0.1	3,407	0.00%
2024/03/21	11	15.90	0.5	15.90	15.95	10.5	3,397	0.31%
2024/03/20	11.1	15.82	1	15.75	15.75	10.1	3,409	0.29%
2024/03/19	0.1	15.95	1.5	15.98	15.95	-1.5	3,386	-0.04%
2024/03/15	1	16.00	0	0.00	16.00	1	3,368	0.03%
2024/03/13	0.1	15.95	4	15.89	15.95	-4	3,322	-0.12%
2024/03/12	17	16.15	10	16.10	16.20	7	3,253	0.22%
2024/03/11	10	16.35	0	0.00	16.20	10	3,237	0.31%
2024/03/08	5.1	16.22	4	16.12	16.05	1.1	3,215	0.03%
2024/03/07	10.5	16.45	10	16.50	16.35	0.5	3,141	0.02%
2024/03/06	10	16.77	105.2	16.76	16.95	-95.2	2,991	-3.18%	大賣/
2024/03/05	55	16.53	70	16.97	16.85	-15	2,742	-0.55%
2024/03/04	102	15.95	4	15.74	15.95	98	1,981	4.94%	大買/
2024/03/01	1	15.25	0	0.00	15.25	1	1,701	0.06%
2024/02/29	3	15.25	21	15.33	15.25	-18	1,693	-1.06%
2024/02/27	4	15.45	14	15.45	15.40	-10	1,658	-0.60%
2024/02/26	34	15.60	0	0.00	15.60	34	1,644	2.07%
2024/02/23	0	0.00	10	15.70	15.55	-10	1,645	-0.61%
2024/02/22	1	15.65	0.3	15.75	15.75	0.7	1,664	0.04%
2024/02/21	5	15.75	1	15.70	15.60	4	1,658	0.24%
2024/02/20	6	15.79	27	15.75	15.75	-21	1,642	-1.28%
2024/02/19	5.3	15.85	23.5	15.83	15.75	-18.3	1,591	-1.15%
2024/02/16	4	15.05	0	15.10	15.10	4	1,471	0.27%
2024/02/15	0.3	15.00	2.3	14.93	15.00	-2	1,470	-0.14%
2024/02/05	2	14.93	0	0.00	15.00	2	1,466	0.14%
2024/02/01	0	0.00	1	15.05	15.10	-1	1,462	-0.07%
2024/01/31	5	15.00	0	0.00	15.00	5	1,465	0.34%
2024/01/30	5	15.00	0	0.00	14.95	5	1,463	0.34%
2024/01/26	13.2	14.90	0	0.00	15.00	13.2	1,481	0.89%
2024/01/25	0	0.00	1	15.00	14.95	-1	1,482	-0.07%
2024/01/24	1	14.95	2.1	15.00	14.95	-1.1	1,510	-0.07%
2024/01/22	0.1	14.88	0	14.80	14.80	0.1	1,518	0.00%
2024/01/19	3	14.70	0	0.00	14.70	3	1,511	0.20%
2024/01/18	1.3	14.80	0	0.00	14.75	1.3	1,492	0.09%
2024/01/17	21.3	14.95	0	0.00	14.80	21.3	1,470	1.45%
2024/01/16	13.1	15.24	0	0.00	15.15	13.1	1,404	0.93%
2024/01/15	0	0.00	1	15.45	15.40	-1	1,376	-0.07%
2024/01/12	8	15.40	1	15.45	15.40	7	1,376	0.51%
2024/01/11	1	15.40	0	0.00	15.40	1	1,375	0.07%
2024/01/10	2.3	15.43	0.2	15.40	15.40	2.1	1,371	0.15%
2024/01/09	1	15.60	0	0.00	15.55	1	1,363	0.07%
2024/01/08	0	0.00	3.5	15.76	15.65	-3.5	1,368	-0.26%
2024/01/05	0	0.00	0.2	15.65	15.65	-0.2	1,359	-0.02%
2024/01/04	0	0.00	2.2	15.61	15.60	-2.2	1,345	-0.16%
2024/01/03	0	0.00	0.9	15.70	15.65	-0.9	1,355	-0.06%
2024/01/02	0	0.00	1	15.55	15.60	-1	1,344	-0.07%
2023/12/29	21.3	15.55	0	15.55	15.55	21.3	1,337	1.59%
2023/12/28	2	15.60	0	0.00	15.55	2	1,342	0.15%
2023/12/27	6	15.40	0	0.00	15.40	6	1,387	0.43%
2023/12/26	3	15.35	0	0.00	15.40	3	1,370	0.22%
2023/12/25	1	15.45	0	15.40	15.40	1	1,351	0.07%
2023/12/21	0	0.00	0.7	15.65	15.65	-0.7	1,347	-0.05%
2023/12/20	0	0.00	20	15.65	15.75	-20	1,342	-1.49%
2023/12/19	20	15.70	0	15.50	15.50	20	1,335	1.50%
2023/12/18	0	0.00	11	15.65	15.65	-11	1,426	-0.77%
2023/12/15	10	15.65	3	15.65	15.70	7	1,421	0.49%
2023/12/14	0	0.00	10	15.40	15.50	-10	1,395	-0.72%
2023/12/12	4	15.31	13	15.35	15.40	-9	1,407	-0.64%
2023/12/11	9	15.39	4.3	15.52	15.40	4.7	1,413	0.33%
2023/12/08	0.3	15.40	0	0.00	15.40	0.3	1,408	0.02%
2023/12/07	1.1	15.50	2	15.55	15.45	-1	1,399	-0.07%
2023/12/06	3.3	15.55	1	15.55	15.55	2.2	1,405	0.16%
2023/12/04	0.1	15.65	0.5	15.70	15.70	-0.4	1,405	-0.03%
2023/12/01	38.3	15.64	0	0.00	15.65	38.3	1,422	2.69%
2023/11/30	0	0.00	0.3	15.70	15.75	-0.3	1,442	-0.02%
2023/11/29	0	0.00	47	15.65	15.70	-47	1,433	-3.28%
2023/11/27	0.3	15.70	0	0.00	15.50	0.3	1,550	0.02%
2023/11/24	44	15.65	0	0.00	15.60	44	1,628	2.70%
2023/11/22	0	0.00	3.2	15.65	15.60	-3.2	1,685	-0.19%
2023/11/21	0	0.00	7	15.58	15.60	-7	1,701	-0.41%
2023/11/20	0	0.00	2	15.40	15.40	-2	1,690	-0.12%
2023/11/17	0	0.00	0.1	15.30	15.35	-0.1	1,690	-0.01%
2023/11/16	0	0.00	0.1	15.20	15.30	-0.1	1,691	-0.01%
2023/11/15	0	15.10	0	0.00	15.25	0	1,708	0.00%
2023/11/14	0.1	15.15	0	15.10	15.05	0.1	1,692	0.00%
2023/11/13	0	0.00	2.7	15.15	15.15	-2.7	1,708	-0.16%
2023/11/10	0.1	15.20	5.5	15.20	15.20	-5.4	1,754	-0.31%
2023/11/09	1.3	15.21	0	0.00	15.20	1.3	1,768	0.07%
2023/11/08	0	0.00	2	15.25	15.20	-2	1,785	-0.11%
2023/11/07	0	0.00	0.1	15.20	15.30	-0.1	1,778	0.00%
2023/11/01	1	15.05	0.2	15.00	15.05	0.8	1,772	0.05%
2023/10/31	0.1	15.15	0.7	15.00	15.05	-0.7	1,751	-0.04%
2023/10/27	0.1	15.22	4	15.20	15.25	-3.9	1,758	-0.22%
2023/10/25	0	0.00	1.8	15.30	15.30	-1.8	1,785	-0.10%
2023/10/24	0.3	15.30	0	15.30	15.30	0.2	1,795	0.01%
2023/10/23	0	0.00	1	15.30	15.30	-1	1,798	-0.06%
2023/10/20	0.4	15.25	10	15.20	15.35	-9.6	1,812	-0.53%
2023/10/19	0.2	15.40	6	15.35	15.35	-5.9	1,825	-0.32%
2023/10/18	8.3	15.52	1	15.40	15.35	7.3	1,828	0.40%
2023/10/17	8.3	15.67	0	0.00	15.55	8.3	1,832	0.45%
2023/10/16	2	15.60	15	15.45	15.65	-13	1,837	-0.71%
2023/10/13	15	15.50	0.2	15.45	15.50	14.9	1,832	0.81%
2023/10/12	0.1	15.30	1.7	15.32	15.45	-1.6	1,841	-0.08%
2023/10/11	3	15.35	0	0.00	15.35	3	1,839	0.16%
2023/10/06	0.3	15.45	2.3	15.36	15.40	-2.1	1,855	-0.11%
2023/10/05	1	15.35	0	0.00	15.35	1	1,870	0.05%
2023/10/04	2	15.30	0	0.00	15.35	2	1,877	0.11%
2023/10/03	0.3	15.55	0.9	15.43	15.50	-0.7	1,878	-0.03%
2023/10/02	0.3	15.35	0	0.00	15.30	0.3	1,838	0.01%
2023/09/26	0	0.00	0	15.25	15.20	0	1,825	0.00%
2023/09/25	2.1	15.30	0.2	15.40	15.40	1.9	1,826	0.10%
2023/09/22	0.1	15.40	0	0.00	15.30	0.1	1,835	0.00%
2023/09/21	50.1	15.70	9	15.50	15.40	41.1	1,827	2.25%
2023/09/19	0.2	15.35	0	0.00	15.40	0.2	1,722	0.01%
2023/09/15	3	15.10	0	0.00	15.20	3	1,712	0.18%
2023/09/12	1	15.10	1	15.05	15.05	0	1,903	0.00%
2023/09/08	0	0.00	0	15.10	15.00	0	1,997	0.00%
2023/09/07	3	15.10	2.3	15.11	15.10	0.7	2,018	0.03%
2023/09/06	24	15.26	0	0.00	15.20	24	1,999	1.20%
2023/09/05	3	15.42	0	0.00	15.50	3	1,966	0.15%
2023/09/04	3	15.58	0	0.00	15.55	3	1,947	0.15%
2023/09/01	1	15.60	0	0.00	15.60	1	1,946	0.05%
2023/08/31	0	0.00	20	15.69	15.65	-20	1,939	-1.03%
2023/08/30	5.3	16.40	0	0.00	16.55	5.3	1,893	0.28%
2023/08/29	1	16.30	0	0.00	16.30	1	1,849	0.05%
2023/08/25	1	16.30	1	16.35	16.35	0	1,824	0.00%
2023/08/22	1	16.35	0	0.00	16.35	1	1,807	0.06%
2023/08/21	1	16.35	20	16.35	16.40	-19	1,797	-1.06%
2023/08/18	1	16.50	0	0.00	16.45	1	1,782	0.06%
2023/08/17	3.3	16.28	2	16.23	16.30	1.3	1,772	0.07%
2023/08/16	2.3	16.58	0	0.00	16.40	2.3	1,761	0.13%
2023/08/15	3.2	16.79	0	16.80	16.75	3.1	1,735	0.18%
2023/08/14	0.2	16.93	0	0.00	16.80	0.2	1,766	0.01%
2023/08/11	0.1	17.05	0	0.00	17.05	0.1	1,775	0.01%
2023/08/10	0.2	17.10	0.5	17.00	17.00	-0.3	1,819	-0.01%
2023/08/09	0.2	17.20	0	0.00	17.05	0.2	1,829	0.01%
2023/08/08	2.2	17.20	0	0.00	17.15	2.2	1,860	0.12%
2023/08/04	3	17.10	0.2	17.20	17.25	2.8	1,905	0.15%
2023/08/02	0	0.00	3	17.30	17.10	-3	1,940	-0.15%
2023/08/01	3	17.15	0	0.00	17.20	3	1,935	0.15%
2023/07/31	0	0.00	2	17.30	17.15	-2	1,936	-0.10%
2023/07/28	4	17.20	2	17.20	17.15	2	1,929	0.10%
2023/07/26	0	0.00	10	17.10	17.10	-10	1,937	-0.52%
2023/07/25	1	16.95	0.3	16.95	16.95	0.7	1,947	0.04%
2023/07/24	11	16.95	0	17.00	16.95	11	1,936	0.57%
2023/07/21	0.1	17.15	0	0.00	17.10	0.1	1,942	0.01%
2023/07/20	1.2	17.19	0	0.00	17.15	1.2	1,974	0.06%
2023/07/19	0	0.00	0.2	17.05	17.05	-0.2	2,015	-0.01%
2023/07/17	1	16.90	0	0.00	17.10	1	2,275	0.04%
2023/07/13	3.1	16.85	0	0.00	16.80	3.1	2,328	0.13%
2023/07/12	0.1	17.00	15.5	16.90	16.90	-15.4	2,341	-0.66%
2023/07/11	7	16.95	0	0.00	16.95	7	2,360	0.30%
2023/07/10	3	16.95	0.8	16.95	16.90	2.2	2,368	0.09%
2023/07/07	0.1	16.95	0	17.00	17.00	0.1	2,374	0.00%
2023/07/05	40	17.15	0	0.00	17.15	40	2,359	1.70%
2023/07/04	0.2	17.15	8	17.10	17.10	-7.8	2,366	-0.33%
2023/07/03	0	0.00	3	17.23	17.15	-3	2,380	-0.13%
2023/06/30	3	17.20	0	0.00	17.20	3	2,389	0.13%
2023/06/29	3	17.15	0	0.00	17.15	3	2,382	0.13%
2023/06/28	11	17.20	0	0.00	17.15	11	2,385	0.46%
2023/06/26	0	0.00	0	17.25	17.25	0	2,393	0.00%
2023/06/21	2	17.20	0	17.15	17.20	2	2,401	0.08%
2023/06/20	0	0.00	9	17.25	17.25	-9	2,406	-0.37%
2023/06/19	2	17.25	0	0.00	17.15	2	2,331	0.09%
2023/06/16	2	17.15	0	0.00	17.30	2	2,260	0.09%
2023/06/14	12	17.10	0	0.00	17.15	12	2,189	0.55%
2023/06/13	2.1	17.30	0	17.15	17.25	2	2,163	0.09%
2023/06/09	0.1	17.45	0.2	17.45	17.45	-0.2	2,210	-0.01%
2023/06/08	23	17.48	3	17.50	17.40	20	2,237	0.89%
2023/06/07	0	0.00	4	17.53	17.55	-4	2,254	-0.18%
2023/06/06	50	17.50	14.8	17.41	17.50	35.2	2,278	1.55%
2023/06/05	38.1	17.51	6.1	17.53	17.50	32	2,285	1.40%
2023/06/02	0	0.00	12	17.25	17.30	-12	2,277	-0.53%
2023/06/01	1	17.00	1	17.15	17.10	0	2,279	0.00%
2023/05/31	5.1	17.06	0	0.00	17.15	5.1	2,299	0.22%
2023/05/29	0	0.00	1	17.10	17.15	-1	2,277	-0.04%
2023/05/26	11	17.11	0	0.00	17.15	11	2,276	0.48%
2023/05/22	2	17.10	0	0.00	17.15	2	2,305	0.09%
2023/05/19	3	17.12	47.4	17.03	17.15	-44.4	2,297	-1.93%
2023/05/17	0	0.00	10	17.20	17.25	-10	2,248	-0.44%
2023/05/16	1	16.90	14	16.85	16.95	-13	2,225	-0.58%
2023/05/15	3.2	16.83	6	16.80	16.85	-2.8	2,202	-0.13%
2023/05/12	10.5	17.05	0	0.00	16.90	10.5	2,221	0.47%
2023/05/11	10.5	17.05	0	0.00	17.00	10.5	2,296	0.46%
2023/05/10	0	0.00	1.3	17.27	17.35	-1.3	2,365	-0.05%
2023/05/09	320	17.40	20	17.35	17.35	300	2,373	12.64%	大買/鉅額交易
2023/05/08	5	17.60	0	0.00	17.55	5	2,359	0.21%
2023/05/04	1	17.50	0	17.50	17.60	1	2,419	0.04%
2023/05/03	1	17.55	0	17.55	17.55	1	2,456	0.04%
2023/05/02	5	17.55	0.4	17.55	17.60	4.6	2,468	0.18%
2023/04/28	1	17.55	0	0.00	17.60	1	2,474	0.04%
2023/04/26	0	0.00	140	17.55	17.55	-140	2,466	-5.68%	大賣/鉅額交易
2023/04/25	4	17.56	11	17.55	17.55	-7	2,453	-0.29%
2023/04/24	24.1	17.70	0	17.70	17.65	24.1	2,425	0.99%
2023/04/21	12	17.83	0	0.00	17.80	12	2,395	0.50%
2023/04/20	0	0.00	1.1	18.09	18.10	-1.1	2,242	-0.05%
2023/04/19	3	17.93	110	17.92	17.80	-107	2,135	-5.01%	大賣/鉅額交易
2023/04/18	5	18.00	1	18.00	17.90	4	2,104	0.19%
2023/04/17	41	17.89	49.3	17.92	17.85	-8.3	2,080	-0.40%
2023/04/14	21	17.97	0	0.00	17.95	21	2,045	1.03%
2023/04/13	0	0.00	0	17.95	18.00	0	2,028	0.00%
2023/04/12	11.4	18.00	0	0.00	18.00	11.4	2,016	0.57%
2023/04/11	0	0.00	1	18.00	17.95	-1	2,007	-0.05%
2023/04/10	20	17.90	10	17.90	17.90	10	2,007	0.50%
2023/04/07	1	17.90	0	0.00	17.90	1	2,009	0.05%
2023/04/06	1	17.90	0.3	17.85	17.85	0.7	2,004	0.04%
2023/03/30	2	17.93	0.2	17.95	18.00	1.8	2,012	0.09%
2023/03/29	0	0.00	0.4	17.95	17.95	-0.4	2,110	-0.02%
2023/03/28	1	17.90	1	17.95	17.95	0	2,198	0.00%
2023/03/27	2	17.95	0	0.00	18.00	2	2,471	0.08%
2023/03/23	0	0.00	3	17.80	17.85	-3	2,525	-0.12%
2023/03/22	0	0.00	1	17.80	17.85	-1	2,522	-0.04%
2023/03/21	3	17.75	0	0.00	17.80	3	2,532	0.12%
2023/03/20	0	17.85	0	0.00	17.80	0	2,583	0.00%
2023/03/17	6	17.80	0	0.00	17.75	6	2,576	0.23%
2023/03/16	5.2	17.70	0	17.90	17.65	5.1	2,558	0.20%
2023/03/15	10.4	17.98	10	18.00	17.95	0.4	2,532	0.02%
2023/03/14	9.1	18.00	3	18.00	18.05	6.1	2,515	0.24%
2023/03/13	0.1	18.20	0	0.00	18.35	0.1	2,482	0.00%
2023/03/09	1	18.30	1	18.55	18.45	0	2,551	0.00%
2023/03/08	0	0.00	1	18.50	18.60	-1	2,575	-0.04%
2023/03/07	3	18.45	1	18.55	18.55	2	2,570	0.08%
2023/03/06	2	18.40	1	18.40	18.45	1	2,545	0.04%
2023/03/03	8	18.30	2	18.28	18.30	6	2,594	0.23%
2023/03/02	8	18.13	0	0.00	18.20	8	2,573	0.31%
2023/03/01	13	18.08	0	18.20	18.10	13	2,566	0.51%
2023/02/24	0	0.00	3	18.10	18.20	-3	2,570	-0.12%
2023/02/23	1	18.20	0	0.00	18.15	1	2,686	0.04%
2023/02/22	0	0.00	3.4	18.06	18.15	-3.4	2,696	-0.13%
2023/02/21	3	18.10	0	0.00	18.20	3	2,698	0.11%
2023/02/20	10	18.05	0.7	18.13	18.20	9.3	2,738	0.34%
2023/02/17	0	0.00	0	18.00	18.05	0	2,787	0.00%
2023/02/16	0	0.00	0.2	18.10	18.05	-0.2	2,863	-0.01%
2023/02/15	53	17.90	0.2	18.00	18.00	52.8	2,871	1.84%
2023/02/14	1	17.95	0	0.00	18.00	1	2,864	0.03%
2023/02/13	0.1	17.95	0	0.00	17.90	0.1	2,866	0.00%
2023/02/10	7	18.00	29	18.04	18.05	-22	2,889	-0.76%
2023/02/09	75	18.15	0	0.00	18.20	75	2,861	2.62%
2023/02/08	5	18.60	2.5	18.45	18.60	2.5	2,747	0.09%
2023/02/07	3	18.15	0	0.00	18.20	3	2,635	0.11%
2023/02/06	0	0.00	1	18.15	18.15	-1	2,617	-0.04%
2023/02/03	1	18.00	4	18.11	18.15	-3	2,599	-0.12%
2023/02/02	22	18.03	0.1	18.00	18.05	21.9	2,569	0.85%
2023/02/01	0	0.00	6	18.07	18.00	-6	2,528	-0.24%
2023/01/31	0	0.00	1	18.00	17.95	-1	2,480	-0.04%
2023/01/30	0	0.00	10.2	17.85	17.90	-10.2	2,465	-0.41%
2023/01/16	2	17.68	0	0.00	17.70	2	2,455	0.08%
2023/01/13	3	17.65	3	17.70	17.75	0	2,444	0.00%
2023/01/10	9.1	17.67	0	0.00	17.70	9.1	2,441	0.37%
2023/01/09	0	0.00	5	17.65	17.75	-5	2,461	-0.20%
2023/01/05	0	0.00	0	17.50	17.60	0	2,497	0.00%
2023/01/04	0.2	17.45	0	0.00	17.50	0.2	2,510	0.01%
2023/01/03	0	0.00	0.2	17.45	17.45	-0.2	2,518	-0.01%
2022/12/29	0	0.00	4	17.40	17.50	-4	2,509	-0.16%
2022/12/28	0	0.00	0	17.65	17.65	0	2,512	0.00%
2022/12/26	7	17.84	0	17.85	17.85	7	2,520	0.28%
2022/12/23	2	17.78	4	17.70	17.90	-2	2,538	-0.08%
2022/12/22	0	0.00	0	17.85	17.85	0	2,528	0.00%
2022/12/21	14	18.07	3.4	17.90	17.90	10.6	2,535	0.42%
2022/12/20	4	17.88	0	0.00	17.95	4	2,451	0.16%
2022/12/19	42	18.16	42.3	18.29	18.00	-0.3	2,392	-0.01%
2022/12/16	0	0.00	2	17.40	17.70	-2	2,122	-0.09%
2022/12/15	0	0.00	5	17.25	17.25	-5	2,064	-0.24%
2022/12/14	2	17.20	0.2	17.20	17.20	1.8	2,074	0.09%
2022/12/13	2	17.05	3	17.10	17.05	-1	2,077	-0.05%
2022/12/12	3	17.02	0	0.00	17.10	3	2,062	0.15%
2022/12/09	0	0.00	0.1	17.55	17.60	-0.1	2,010	0.00%
2022/12/08	13	17.50	0	0.00	17.55	13	2,018	0.64%
2022/12/07	1	17.50	4.1	17.49	17.55	-3.1	2,023	-0.16%
2022/12/06	1	17.60	0	17.60	17.50	1	2,022	0.05%
2022/12/01	3	18.05	0	0.00	17.90	3	1,992	0.15%
2022/11/30	51	17.75	0	0.00	17.75	51	1,901	2.68%
2022/11/29	1	17.45	0.2	17.50	17.55	0.8	1,863	0.04%
2022/11/28	0	0.00	0	17.50	17.50	0	1,871	0.00%
2022/11/25	1	17.70	1	17.70	17.55	0	1,888	0.00%
2022/11/23	0	0.00	20	17.37	17.45	-20	1,926	-1.04%
2022/11/22	0	0.00	0.2	17.40	17.40	-0.2	2,027	-0.01%
2022/11/21	5	17.65	35	17.65	17.55	-30	2,061	-1.45%
2022/11/18	5	17.40	0	0.00	17.30	5	1,998	0.25%
2022/11/16	6	17.27	11.7	17.24	17.15	-5.7	2,093	-0.27%
2022/11/15	21	17.25	0.1	17.25	17.35	20.9	2,061	1.01%
2022/11/14	5	16.91	0.4	17.30	17.35	4.6	1,994	0.23%
2022/11/11	10	16.85	0	0.00	16.80	10	1,925	0.52%
2022/11/10	1	16.75	0	0.00	16.75	1	1,926	0.05%
2022/11/09	4	16.88	3	16.88	16.85	1	1,946	0.05%
2022/11/08	0	0.00	1	16.95	16.80	-1	1,961	-0.05%
2022/11/07	1	16.35	1	16.35	16.50	0	1,965	0.00%
2022/11/04	3	16.17	1	16.20	16.30	2	1,982	0.10%
2022/11/03	11	16.10	1	16.15	16.15	10	2,008	0.50%
2022/11/02	1	16.25	0.4	16.15	16.20	0.6	2,041	0.03%
2022/11/01	2	16.25	0	0.00	16.20	2	2,048	0.10%
2022/10/31	0	0.00	1.1	16.10	16.15	-1.1	2,048	-0.05%
2022/10/24	0	0.00	0.1	16.10	15.80	-0.1	2,069	0.00%
2022/10/20	0	0.00	5.1	15.60	15.65	-5.1	2,070	-0.24%
2022/10/18	0	0.00	3	15.95	16.00	-3	2,057	-0.15%
2022/10/17	1	15.50	10	15.46	15.60	-9	2,049	-0.44%
2022/10/14	0	0.00	3	15.95	15.90	-3	2,034	-0.15%
2022/10/13	4	15.78	2	15.80	15.75	2	2,048	0.10%
2022/10/12	1	16.15	0.2	16.30	16.15	0.8	2,014	0.04%
2022/10/11	0	0.00	2.2	16.26	16.30	-2.2	2,000	-0.11%
2022/10/06	3	16.72	0	0.00	16.80	3	1,992	0.15%
2022/10/05	4	16.84	0	0.00	16.75	4	2,009	0.20%
2022/10/04	2	16.75	1	16.85	16.80	1	2,025	0.05%
2022/10/03	1	16.50	0	0.00	16.55	1	2,004	0.05%
2022/09/28	1	16.25	4	16.20	16.10	-3	2,020	-0.15%
2022/09/26	1	16.65	6	16.68	16.60	-5	2,001	-0.25%
2022/09/23	7	17.05	0	0.00	17.10	7	2,014	0.35%
2022/09/22	0.2	17.00	5	16.95	17.05	-4.8	2,046	-0.23%
2022/09/21	2.2	17.11	0	0.00	17.15	2.2	2,030	0.11%
2022/09/19	8	17.41	2	17.25	17.25	6	2,020	0.30%
2022/09/16	1	17.45	0	0.00	17.45	1	2,021	0.05%
2022/09/14	2	17.50	0	0.00	17.55	2	2,042	0.10%
2022/09/13	1	17.80	1	17.80	17.75	0	2,048	0.00%
2022/09/12	2	17.55	0	0.00	17.70	2	2,087	0.10%
2022/09/08	0	0.00	1.7	17.24	17.30	-1.7	2,098	-0.08%
2022/09/06	0.2	17.35	0	0.00	17.25	0.2	2,108	0.01%
2022/09/05	6.5	17.47	2	17.60	17.45	4.5	2,095	0.21%
2022/09/02	2	17.75	0	0.00	17.65	2	2,085	0.10%
2022/09/01	7	17.83	0	0.00	17.80	7	2,062	0.34%
2022/08/31	1	18.00	0	0.00	18.10	1	2,020	0.05%
2022/08/30	6	18.03	8	18.10	18.00	-2	2,008	-0.10%
2022/08/29	13	19.32	2	19.30	19.30	11	1,895	0.58%
2022/08/26	10	19.61	2	19.65	19.60	8	1,794	0.45%
2022/08/25	0	0.00	5	19.71	19.70	-5	1,748	-0.29%
2022/08/24	4	19.63	18	19.68	19.75	-14	1,706	-0.82%
2022/08/23	15	19.25	0	0.00	19.20	15	1,671	0.90%
2022/08/22	0	0.00	1	19.10	19.20	-1	1,699	-0.06%
2022/08/19	4	19.25	0	0.00	19.25	4	1,706	0.23%
2022/08/18	2	19.20	3	19.10	19.20	-1	1,764	-0.06%
2022/08/17	6	19.20	0.3	19.10	19.05	5.7	1,765	0.32%
2022/08/16	2	19.20	5	19.10	19.20	-3	1,756	-0.17%
2022/08/12	2	19.33	3.9	19.30	19.30	-1.9	1,735	-0.11%
2022/08/11	3	18.97	0	0.00	19.05	3	1,699	0.18%
2022/08/10	5	18.75	15.3	18.80	18.70	-10.3	1,678	-0.61%
2022/08/09	8	18.46	0	0.00	18.55	8	1,672	0.48%
2022/08/08	0.2	18.10	0	0.00	18.15	0.2	1,655	0.01%
2022/08/05	0	0.00	0.6	18.10	18.15	-0.6	1,673	-0.04%
2022/08/04	1	17.90	1	17.85	18.00	0	1,729	0.00%
2022/08/03	11	18.10	2	18.00	18.05	9	1,749	0.51%
2022/08/01	5	18.30	5	18.29	18.35	0	1,821	0.00%
2022/07/29	0	0.00	4	18.20	18.15	-4	1,841	-0.22%
2022/07/28	10	18.10	3	18.12	18.15	7	1,851	0.38%
2022/07/27	4	18.09	0	0.00	18.10	4	1,861	0.21%
2022/07/25	3	18.00	3	18.15	18.15	0	1,919	0.00%
2022/07/22	2	17.95	2	18.00	17.95	0	1,927	0.00%
2022/07/21	5	18.01	0	0.00	18.00	5	1,987	0.25%
2022/07/19	1	17.75	0	0.00	17.90	1	2,036	0.05%
2022/07/18	1	17.70	0	0.00	17.70	1	2,053	0.05%
2022/07/15	2	17.50	0	0.00	17.50	2	2,084	0.10%
2022/07/14	3	17.47	1	17.55	17.55	2	2,114	0.09%
2022/07/12	4	17.39	7	17.13	17.10	-3	2,155	-0.14%
2022/07/11	1	17.70	0	0.00	17.65	1	2,173	0.05%
2022/07/08	2	17.85	6	17.85	17.70	-4	2,232	-0.18%
2022/07/07	2	17.45	13.8	17.49	17.70	-11.8	2,418	-0.49%
2022/07/06	21.2	17.64	0	17.60	17.60	21.2	2,497	0.85%
2022/07/05	0	0.00	1	18.00	18.05	-1	2,603	-0.04%
2022/07/04	0	0.00	2	17.60	17.80	-2	2,608	-0.08%
2022/07/01	3	17.92	13	17.90	17.80	-10	2,644	-0.38%
2022/06/30	5	18.18	5	18.10	18.15	0	2,625	0.00%
2022/06/29	0	18.65	0	0.00	18.55	0	2,608	0.00%
2022/06/28	20	18.70	0	0.00	18.70	20	2,618	0.76%
2022/06/27	3.1	18.75	0	0.00	18.80	3.1	2,637	0.12%
2022/06/24	0	0.00	5.1	18.65	18.60	-5.1	2,659	-0.19%
2022/06/23	0.2	18.45	0.3	18.50	18.50	0	2,700	0.00%
2022/06/22	1	18.50	1	18.50	18.50	0	2,732	0.00%
2022/06/21	0.1	18.75	7	18.74	18.80	-6.9	2,727	-0.25%
2022/06/20	3.1	18.47	0	0.00	18.50	3.1	2,741	0.11%
2022/06/17	0	18.95	0	18.90	18.85	0	2,727	0.00%
2022/06/16	0	0.00	0.5	19.05	19.05	-0.5	2,739	-0.02%
2022/06/15	0	0.00	2	19.30	19.30	-2	2,783	-0.07%
2022/06/14	3	19.05	1	19.00	19.15	2	2,893	0.07%
2022/06/13	1	19.20	0.1	19.25	19.20	0.9	2,954	0.03%
2022/06/10	0.1	19.50	0	0.00	19.50	0.1	3,009	0.00%
2022/06/09	0	0.00	0.9	19.55	19.55	-0.9	3,086	-0.03%
2022/06/07	1	19.40	0	0.00	19.40	1	3,142	0.03%
2022/06/06	0	0.00	0.4	19.55	19.40	-0.4	3,185	-0.01%
2022/06/02	0.1	19.45	0	0.00	19.55	0.1	3,246	0.00%
2022/06/01	0	0.00	3	19.50	19.55	-3	3,334	-0.09%
2022/05/31	6	19.56	1	19.55	19.35	5	3,359	0.15%
2022/05/30	0	0.00	0.2	19.30	19.30	-0.2	3,323	-0.01%
2022/05/27	1	19.15	0	19.20	19.15	1	3,324	0.03%
2022/05/25	2	18.87	1	18.80	18.85	1	3,412	0.03%
2022/05/24	0	19.00	0	0.00	18.80	0	3,527	0.00%
2022/05/23	0	0.00	0.1	19.00	19.00	-0.1	3,667	0.00%
2022/05/20	0.1	19.00	0	0.00	19.00	0.1	3,715	0.00%
2022/05/18	0	19.10	0	0.00	19.15	0	3,826	0.00%
2022/05/17	2	19.00	0	18.95	19.00	2	3,895	0.05%
2022/05/16	0	0.00	0.3	18.75	18.75	-0.3	3,895	-0.01%
2022/05/13	2	18.60	0	18.60	18.70	2	3,918	0.05%
2022/05/12	7	18.69	0	0.00	18.45	7	3,915	0.18%
2022/05/11	3	19.03	35	19.00	19.00	-32	3,861	-0.83%
2022/05/10	2	19.05	0.2	19.20	19.15	1.8	3,856	0.05%
2022/05/09	10	19.33	0.4	19.20	19.20	9.7	3,866	0.25%
2022/05/06	0	0.00	0	19.70	19.65	0	3,814	0.00%
2022/05/05	0	0.00	0	19.80	19.80	0	3,831	0.00%
2022/05/04	1	19.80	21	19.75	19.75	-20	3,859	-0.52%
2022/05/03	21	19.45	0	0.00	19.55	21	3,873	0.54%
2022/04/29	1.1	19.90	0	0.00	19.75	1.1	3,863	0.03%
2022/04/28	3	19.55	0	0.00	19.60	3	3,874	0.08%
2022/04/27	3	19.52	0	0.00	19.50	3	3,880	0.08%
2022/04/26	10	19.95	0	0.00	19.90	10	3,853	0.26%
2022/04/25	4.2	19.91	44	19.95	19.85	-39.8	3,833	-1.04%
2022/04/21	3	20.30	5	20.50	20.25	-2	3,781	-0.05%
2022/04/19	1	20.15	0	0.00	20.25	1	3,767	0.03%
2022/04/18	42	20.09	4	20.10	20.05	38	3,788	1.00%
2022/04/15	11	20.28	0	0.00	20.20	11	3,754	0.29%
2022/04/14	1	20.40	0	0.00	20.35	1	3,759	0.03%
2022/04/13	4	20.40	15	20.46	20.60	-11	3,708	-0.30%
2022/04/12	10	20.25	0	0.00	20.25	10	3,532	0.28%
2022/04/11	1	20.20	5	20.70	20.70	-4	3,462	-0.12%
2022/04/08	13	20.45	0	0.00	20.55	13	3,360	0.39%
2022/04/07	3	20.50	0.1	20.40	20.35	2.9	3,380	0.09%
2022/04/06	7	20.72	0	0.00	20.75	7	3,368	0.21%
2022/04/01	1	20.75	0	0.00	20.80	1	3,381	0.03%
2022/03/31	3	20.92	1.3	20.90	20.95	1.7	3,380	0.05%
2022/03/29	1	20.80	0	0.00	20.75	1	3,384	0.03%
2022/03/28	4	20.71	1	20.90	20.95	3	3,415	0.09%
2022/03/25	1	21.10	0.1	21.15	21.20	0.9	3,394	0.03%
2022/03/24	0	0.00	20	21.30	21.35	-20	3,387	-0.59%
2022/03/23	0	0.00	6	21.30	21.30	-6	3,465	-0.17%
2022/03/21	5	21.35	2	21.35	21.30	3	3,457	0.09%
2022/03/18	10	21.15	0	0.00	21.20	10	3,440	0.29%
2022/03/17	10	21.10	9	21.05	21.10	1	3,433	0.03%
2022/03/16	0	0.00	10.5	20.80	20.75	-10.5	3,332	-0.32%
2022/03/15	14	20.84	4	20.78	20.75	10	3,336	0.30%
2022/03/14	0	0.00	1	20.95	21.00	-1	3,301	-0.03%
2022/03/11	2	20.60	1	20.50	20.50	1	3,251	0.03%
2022/03/10	2	20.45	0	0.00	20.45	2	3,253	0.06%
2022/03/09	1	20.05	1	20.20	20.25	0	3,234	0.00%
2022/03/08	2	20.03	23	20.11	19.90	-21	3,223	-0.65%
2022/03/07	4.2	20.46	0	0.00	20.40	4.2	3,175	0.13%
2022/03/04	6	20.76	19	20.84	20.80	-13	3,123	-0.42%
2022/03/03	2	20.85	3	20.98	20.95	-1	3,136	-0.03%
2022/03/02	2	20.90	5	20.95	20.95	-3	3,153	-0.10%
2022/03/01	1	20.85	4	20.93	20.85	-3	3,114	-0.10%
2022/02/25	1.1	20.30	4	20.29	20.30	-3	3,025	-0.10%
2022/02/24	8	20.51	11.4	20.47	20.30	-3.4	2,994	-0.11%
2022/02/23	2	20.85	7	20.61	20.75	-5	2,950	-0.17%
2022/02/22	1	20.10	2	20.15	20.15	-1	2,846	-0.04%
2022/02/21	0	0.00	2	20.43	20.40	-2	2,875	-0.07%
2022/02/18	0	0.00	1.6	20.15	20.15	-1.6	2,843	-0.06%
2022/02/17	1.1	20.09	2	20.05	20.05	-0.9	2,839	-0.03%
2022/02/15	5	19.70	6	19.71	19.75	-1	2,876	-0.03%
2022/02/14	0.1	19.60	1	19.40	19.60	-0.9	3,007	-0.03%
2022/02/11	0.2	19.65	3	19.60	19.65	-2.8	3,116	-0.09%
2022/02/10	0.1	19.60	0.6	19.60	19.60	-0.4	3,159	-0.01%
2022/02/09	1.1	19.79	0	19.75	19.80	1.1	3,189	0.04%
2022/02/08	5	19.60	0.4	19.65	19.65	4.6	3,176	0.14%
2022/01/25	3	18.80	1.3	18.84	18.80	1.7	3,292	0.05%
2022/01/24	0	0.00	5	18.70	19.05	-5	3,287	-0.15%
2022/01/21	1	19.35	0.1	19.35	19.25	0.9	3,277	0.03%
2022/01/20	0	0.00	0.2	19.46	19.55	-0.2	3,258	-0.01%
2022/01/19	2.1	19.40	2	19.50	19.35	0.1	3,255	0.00%
2022/01/17	1	19.35	0.2	19.40	19.35	0.8	3,260	0.02%
2022/01/14	0	19.50	4	19.41	19.45	-4	3,296	-0.12%
2022/01/13	0	0.00	2.6	19.65	19.70	-2.6	3,300	-0.08%
2022/01/12	7	19.47	0	0.00	19.50	7	3,309	0.21%
2022/01/11	3	19.63	0	0.00	19.65	3	3,297	0.09%
2022/01/10	2	19.80	0	0.00	19.85	2	3,330	0.06%
2022/01/07	0	0.00	18.3	19.95	19.80	-18.3	3,344	-0.55%
2022/01/06	2	19.95	0	0.00	20.00	2	3,336	0.06%
2022/01/05	0	0.00	0	19.90	19.95	0	3,388	0.00%
2022/01/04	4	19.98	0	0.00	20.00	4	3,444	0.12%
2022/01/03	2	20.08	1.1	20.10	20.10	0.9	3,485	0.03%
2021/12/29	1.1	20.00	67	20.10	20.10	-65.9	3,619	-1.82%
2021/12/28	2	20.03	0	0.00	20.00	2	3,659	0.05%
2021/12/27	0	0.00	4	20.10	20.05	-4	3,763	-0.11%
2021/12/24	4	20.08	0.3	20.00	20.05	3.7	4,101	0.09%
2021/12/23	6	20.08	0	0.00	20.10	6	5,067	0.12%
2021/12/22	3	20.05	6.7	20.13	20.05	-3.7	5,215	-0.07%
2021/12/21	0	0.00	2	19.90	20.05	-2	5,245	-0.04%
2021/12/20	0	19.95	20	19.85	19.85	-20	5,393	-0.37%
2021/12/17	21	19.88	0	19.85	19.90	21	5,424	0.39%
2021/12/16	0	0.00	10	19.55	19.55	-10	5,462	-0.18%
2021/12/15	19	19.70	0	0.00	19.65	19	5,494	0.35%
2021/12/14	0	0.00	1	19.90	19.70	-1	5,589	-0.02%
2021/12/13	1	19.95	2	20.05	19.95	-1	5,817	-0.02%
2021/12/10	1	19.95	0.5	19.90	19.95	0.5	5,918	0.01%
2021/12/09	0	0.00	14	20.09	19.90	-14	5,922	-0.24%
2021/12/07	5	19.65	0	0.00	19.70	5	5,916	0.08%
2021/12/06	3	19.58	1.2	19.60	19.65	1.8	5,919	0.03%
2021/12/03	0	19.65	1	19.60	19.65	-1	5,943	-0.02%
2021/12/02	3	19.45	0	0.00	19.60	3	5,950	0.05%
2021/12/01	5	19.50	10	19.62	19.65	-5	5,975	-0.08%
2021/11/30	5	19.56	0	19.60	19.40	5	5,984	0.08%
2021/11/29	0	0.00	1	19.50	19.45	-1	5,991	-0.02%
2021/11/26	3	19.62	10	19.65	19.65	-7	6,031	-0.12%
2021/11/24	5	20.00	0	0.00	20.05	5	6,286	0.08%
2021/11/22	50	20.20	1.3	20.26	20.10	48.7	6,618	0.74%
2021/11/19	4	20.05	0	0.00	20.00	4	6,596	0.06%
2021/11/18	0	0.00	2	20.08	20.10	-2	6,637	-0.03%
2021/11/17	2	19.73	0	0.00	19.80	2	6,603	0.03%
2021/11/16	1	19.80	0	0.00	19.85	1	6,617	0.02%
2021/11/15	2	19.98	57.7	20.04	20.00	-55.7	6,631	-0.84%
2021/11/12	29.2	20.12	10	20.10	20.10	19.2	6,680	0.29%
2021/11/11	0	0.00	14.2	20.05	20.10	-14.2	6,669	-0.21%
2021/11/10	80	19.72	53	19.77	19.60	27	6,616	0.41%
2021/11/09	14	19.54	25	19.55	19.55	-11	6,522	-0.17%
2021/11/08	24	19.46	11	19.55	19.60	13	6,489	0.20%
2021/11/05	8	19.25	0	0.00	19.40	8	6,501	0.12%
2021/11/04	1	19.35	12	19.40	19.35	-11	6,513	-0.17%
2021/11/03	0	0.00	1	18.80	19.05	-1	6,441	-0.02%
2021/11/02	1	18.80	1	19.00	18.75	0	6,446	0.00%
2021/10/29	10	18.90	0	0.00	18.85	10	6,518	0.15%
2021/10/28	9	18.80	11	18.90	18.85	-2	6,514	-0.03%
2021/10/27	0	0.00	0.4	18.90	18.90	-0.4	6,571	-0.01%
2021/10/26	5	19.00	0	0.00	18.95	5	6,620	0.08%
2021/10/25	0	0.00	1	19.10	19.10	-1	6,650	-0.02%
2021/10/22	36	19.03	27	18.86	18.80	9	6,715	0.13%
2021/10/21	2	19.20	12	19.08	19.05	-10	6,738	-0.15%
2021/10/20	10	19.00	0	0.00	19.00	10	6,799	0.15%
2021/10/19	15	19.08	15	19.20	19.15	0	6,913	0.00%
2021/10/18	15	18.88	17	18.98	19.15	-2	6,980	-0.03%
2021/10/15	0	0.00	1	18.80	18.75	-1	7,106	-0.01%
2021/10/14	4	18.50	0	0.00	18.50	4	7,176	0.06%
2021/10/13	4	18.54	0	0.00	18.55	4	7,282	0.05%
2021/10/12	9	18.78	0.2	18.85	18.70	8.8	7,397	0.12%
2021/10/08	4	19.23	1	19.35	19.20	3	7,457	0.04%
2021/10/07	3	19.40	4.6	19.39	19.45	-1.6	7,592	-0.02%
2021/10/06	12	19.39	7.2	19.42	19.25	4.8	7,981	0.06%
2021/10/05	1	18.75	0	0.00	19.20	1	7,992	0.01%
2021/10/04	12	18.90	2.2	19.04	18.90	9.8	8,106	0.12%
2021/10/01	38	19.49	65	19.45	19.30	-27	8,253	-0.33%
2021/09/30	45	21.27	30	21.04	20.50	15	8,104	0.19%
2021/09/29	5	20.23	114.2	20.45	20.25	-109.2	7,484	-1.46%	大賣/鉅額交易
2021/09/28	5	20.29	22	20.20	20.30	-17	7,615	-0.22%
2021/09/27	1	20.25	30	20.25	20.35	-29	8,462	-0.34%
2021/09/24	2	19.85	14	20.05	19.95	-12	8,967	-0.13%
2021/09/23	0	0.00	0	19.75	19.85	0	9,351	0.00%
2021/09/22	12	19.48	0	19.35	19.40	12	9,475	0.13%
2021/09/17	13.2	20.00	1.3	20.09	20.00	11.8	9,717	0.12%
2021/09/16	124	20.41	17	20.16	20.35	107	9,741	1.10%	大買/鉅額交易
2021/09/15	1	19.75	11	19.83	19.75	-10	9,684	-0.10%
2021/09/13	0	0.00	12.2	19.65	19.70	-12.2	10,093	-0.12%
2021/09/10	0	0.00	4	19.37	19.35	-4	10,213	-0.04%
2021/09/09	5	18.80	0	0.00	19.00	5	10,367	0.05%
2021/09/08	6	18.91	2	19.03	18.95	4	10,445	0.04%
2021/09/07	0	0.00	0	19.30	19.20	0	10,525	0.00%
2021/09/06	13	19.36	2	19.25	19.15	11	10,679	0.10%
2021/09/03	1	19.50	1	19.50	19.60	0	10,725	0.00%
2021/09/02	9	19.48	0.3	19.45	19.45	8.7	10,945	0.08%
2021/09/01	2	19.83	1	19.75	19.70	1	11,094	0.01%
2021/08/31	11	19.31	0	19.80	19.75	11	11,122	0.10%
2021/08/30	57	20.87	32.1	20.94	20.80	24.9	11,299	0.22%
2021/08/27	35	20.79	3	20.70	20.80	32	11,533	0.28%
2021/08/26	28	20.87	20.1	20.83	20.75	7.9	12,568	0.06%
2021/08/25	4	20.26	3	20.37	20.35	1	13,259	0.01%
2021/08/24	12	19.95	11	20.25	20.30	1	13,516	0.01%
2021/08/23	13	19.76	1	19.80	19.85	12	13,861	0.09%
2021/08/20	3	19.33	3	19.66	19.35	0	14,133	0.00%
2021/08/19	2	19.53	0.1	19.60	19.50	1.9	14,383	0.01%
2021/08/18	5	19.32	2	19.85	19.85	3	14,777	0.02%
2021/08/17	34	19.59	5	19.59	19.50	29	15,488	0.19%
2021/08/16	17	19.98	8	19.73	19.70	9	16,351	0.06%
2021/08/13	3	20.30	25.1	20.23	20.20	-22.1	16,880	-0.13%
2021/08/12	1	20.30	1	20.35	20.30	0	17,277	0.00%
2021/08/11	5	20.31	4	20.51	20.20	1	17,693	0.01%
2021/08/10	0	0.00	6	20.20	20.25	-6	18,064	-0.03%
2021/08/09	8	20.51	60	20.50	20.35	-52	18,620	-0.28%
2021/08/06	0	0.00	10.5	20.85	20.65	-10.5	19,144	-0.06%
2021/08/05	1	20.80	11	20.79	20.80	-10	20,008	-0.05%
2021/08/04	0	0.00	8	20.73	20.65	-8	20,745	-0.04%
2021/08/03	0	0.00	1	20.50	20.45	-1	22,702	0.00%
2021/08/02	0	0.00	7	20.50	20.55	-7	23,601	-0.03%
2021/07/30	0	0.00	6	20.51	20.55	-6	24,254	-0.02%
2021/07/29	1.3	20.30	3	20.37	20.50	-1.7	24,905	-0.01%
2021/07/28	15	19.87	10	20.27	20.15	5	25,653	0.02%
2021/07/27	17	20.31	2	20.40	20.25	15	27,398	0.05%
2021/07/26	7	20.54	0.1	20.60	20.60	6.9	28,891	0.02%
2021/07/23	3	20.77	9	20.45	20.80	-6	30,294	-0.02%
2021/07/22	15	20.21	12	20.13	20.10	3	31,964	0.01%
2021/07/21	43	20.51	12	20.14	20.10	31	32,822	0.09%
2021/07/20	18	20.92	14.9	20.87	20.85	3.1	33,061	0.01%
2021/07/19	3	20.90	7.2	21.26	21.30	-4.2	33,432	-0.01%
2021/07/16	20	21.20	9	21.34	21.15	11	34,498	0.03%
2021/07/15	3	21.12	1	21.30	21.50	2	35,170	0.01%
2021/07/14	31	20.64	14	20.63	20.95	17	35,526	0.05%
2021/07/13	36.2	21.38	36.2	21.26	21.10	0	36,397	0.00%
2021/07/12	12	22.06	3	22.18	22.05	9	36,710	0.02%
2021/07/09	8	22.14	17	22.37	22.10	-9	37,003	-0.02%
2021/07/08	5	22.20	58	22.43	22.50	-53	37,392	-0.14%
2021/07/07	151	22.02	5	22.04	22.00	146	37,980	0.38%	大買/鉅額交易
2021/07/06	21	22.31	41	22.32	22.40	-20	38,306	-0.05%
2021/07/05	74	21.96	52	22.04	21.90	22	38,314	0.06%
2021/07/02	105	22.69	158.6	23.03	22.25	-53.6	38,790	-0.14%	大買/大賣/
2021/07/01	68.2	22.54	116	22.63	22.35	-47.8	38,253	-0.12%	大賣/
2021/06/30	5	22.33	35	22.60	22.75	-30	38,511	-0.08%
2021/06/29	8	22.04	32	22.48	21.90	-24	38,313	-0.06%
2021/06/28	68	22.29	99.1	22.44	22.50	-31.1	38,452	-0.08%
2021/06/25	31	22.03	10	22.00	21.95	21	38,652	0.05%
2021/06/24	3	21.98	7	22.11	22.05	-4	40,257	-0.01%
2021/06/23	135	21.94	10.1	21.79	21.70	124.9	41,912	0.30%	大買/鉅額交易
2021/06/22	9	21.39	26.1	21.74	21.90	-17.1	42,511	-0.04%
2021/06/21	6.1	20.85	44	20.81	20.90	-37.9	42,477	-0.09%
2021/06/18	29	21.64	13.1	21.57	21.20	15.9	42,368	0.04%
2021/06/17	43	21.30	77	21.44	21.75	-34	42,337	-0.08%
2021/06/16	8	21.28	5	21.33	21.15	3	42,294	0.01%
2021/06/15	9	21.29	14	21.24	21.35	-5	42,246	-0.01%
2021/06/11	13	21.65	24	21.68	21.55	-11	42,199	-0.03%
2021/06/10	9	21.24	39	21.38	21.75	-30	42,189	-0.07%
2021/06/09	7.5	22.06	12	22.12	21.75	-4.5	42,060	-0.01%
2021/06/08	9.5	22.29	12	22.59	22.25	-2.5	41,976	-0.01%
2021/06/07	43.3	22.19	5.2	22.53	22.30	38.1	42,064	0.09%
2021/06/04	31.1	22.72	11	22.84	22.70	20.1	41,858	0.05%
2021/06/03	88	23.32	53.3	23.42	23.30	34.7	41,603	0.08%
2021/06/02	32	22.73	127.2	22.73	22.70	-95.2	40,838	-0.23%	大賣/
2021/06/01	11	21.45	21.2	21.66	21.95	-10.2	39,963	-0.03%
2021/05/31	12.2	21.44	20	21.57	21.55	-7.8	39,806	-0.02%
2021/05/28	25	21.39	22	21.45	21.50	3	39,497	0.01%
2021/05/27	19.2	21.10	5	21.22	21.05	14.2	39,361	0.04%
2021/05/26	30.1	21.09	41	21.26	21.25	-11	39,667	-0.03%
2021/05/25	62.2	21.42	96.2	21.98	20.80	-34	39,447	-0.09%
2021/05/24	88	21.68	279.3	21.78	21.35	-191.3	38,783	-0.49%	大賣/鉅額交易
2021/05/21	91.2	20.70	20	20.68	20.80	71.2	37,985	0.19%
2021/05/20	36	19.77	9	19.99	19.85	27	37,433	0.07%
2021/05/19	19	19.75	6.3	19.70	20.00	12.7	37,207	0.03%
2021/05/18	7	19.13	14	19.11	19.55	-7	36,895	-0.02%
2021/05/17	11.2	18.03	42.1	17.77	17.80	-31	36,558	-0.08%
2021/05/14	33	19.03	64.5	18.94	19.15	-31.5	36,021	-0.09%
2021/05/13	323	19.65	96.6	19.37	19.15	226.4	35,482	0.64%	大買/鉅額交易
2021/05/12	67	21.99	137	21.64	21.15	-70	34,630	-0.20%	大賣/
2021/05/11	210.9	25.27	301.3	24.37	23.50	-90.4	33,872	-0.27%	大買/大賣/
2021/05/10	186	23.84	129.1	24.03	24.20	56.9	31,941	0.18%	大買/大賣/
2021/05/07	113	22.52	51	22.40	22.60	62	31,098	0.20%	大買/
2021/05/06	83.3	23.55	166	23.55	23.35	-82.7	30,433	-0.27%	大賣/
2021/05/05	125.5	23.09	38	23.36	22.90	87.5	29,770	0.29%	大買/
2021/05/04	149.5	24.52	186	24.31	22.65	-36.5	29,055	-0.13%	大買/大賣/
2021/05/03	130.5	25.10	89	24.97	24.40	41.5	27,521	0.15%	大買/
2021/04/29	202	24.53	97	24.50	24.15	105	26,053	0.40%	大買/鉅額交易
2021/04/28	80.1	23.14	118.3	23.48	24.05	-38.2	24,638	-0.15%	大賣/
2021/04/27	47	21.86	33	22.03	21.90	14	22,993	0.06%
2021/04/26	17	20.62	6	20.88	21.30	11	22,129	0.05%
2021/04/23	79	20.52	21.1	20.60	20.60	57.9	21,802	0.27%
2021/04/22	124.1	22.00	30.1	22.08	21.35	94	21,576	0.44%	大買/
2021/04/21	85.1	20.96	58	20.96	21.20	27.1	20,463	0.13%
2021/04/20	84	20.47	32.4	20.15	20.25	51.6	19,855	0.26%
2021/04/19	71.5	20.52	29.2	20.71	20.75	42.4	19,556	0.22%
2021/04/16	13	19.72	29.5	19.61	19.95	-16.5	18,668	-0.09%
2021/04/15	3	19.23	8	19.01	19.05	-5	18,200	-0.03%
2021/04/14	37.2	18.78	31	18.76	18.65	6.2	18,027	0.03%
2021/04/13	87.2	19.42	102	19.44	19.25	-14.9	18,434	-0.08%	大賣/
2021/04/12	24.3	18.87	44	18.87	18.85	-19.7	18,020	-0.11%
2021/04/09	80	18.32	12	18.34	18.30	68	17,975	0.38%
2021/04/08	43	18.63	26	18.67	18.60	17	17,807	0.10%
2021/04/07	80	18.17	9	18.13	18.15	71	17,484	0.41%
2021/04/06	100	18.26	47	18.00	18.30	53	18,037	0.29%
2021/04/01	20	17.37	15.4	17.47	17.55	4.6	17,530	0.03%
2021/03/31	19	17.16	16	17.38	17.50	3	18,914	0.02%
2021/03/30	34	17.10	16	17.14	17.30	18	19,586	0.09%
2021/03/29	224.4	17.53	108.6	17.39	17.50	115.8	19,155	0.60%	大買/大賣/鉅額交易
2021/03/26	62	16.34	45	16.57	16.75	17	17,826	0.10%
2021/03/25	9	15.14	15	15.16	15.25	-6	16,265	-0.04%
2021/03/24	7	15.00	30	14.85	15.05	-23	15,493	-0.15%
2021/03/23	1	14.50	0	0.00	14.50	1	15,196	0.01%
2021/03/22	2	14.45	18	14.60	14.65	-16	15,187	-0.11%
2021/03/19	13	14.33	0	0.00	14.45	13	15,126	0.09%
2021/03/18	0	0.00	1	14.55	14.50	-1	15,107	-0.01%
2021/03/17	7	14.46	0	0.00	14.45	7	15,131	0.05%
2021/03/16	15	14.65	0	0.00	14.60	15	15,099	0.10%
2021/03/15	1	14.80	1	14.75	14.75	0	15,064	0.00%
2021/03/12	37	14.56	21	14.60	14.65	16	14,994	0.11%
2021/03/11	4	14.64	0.1	14.65	14.50	3.9	14,972	0.03%
2021/03/10	1	14.75	0	14.55	14.60	1	14,851	0.01%
2021/03/09	5	14.90	12	14.75	14.85	-7	14,837	-0.05%
2021/03/08	1	14.45	12	14.86	14.85	-11	14,943	-0.07%
2021/03/05	1	14.45	3	14.45	14.45	-2	14,650	-0.01%
2021/03/04	101	14.45	5	14.56	14.60	96	14,986	0.64%	大買/
2021/03/03	7	14.43	2	14.48	14.45	5	14,862	0.03%
2021/03/02	15	14.38	7	14.46	14.35	8	14,790	0.05%
2021/02/26	31	14.53	6	14.35	14.55	25	14,690	0.17%
2021/02/25	380	14.01	72.1	14.21	14.45	307.9	14,144	2.18%	大買/鉅額交易
2021/02/24	36	14.01	3	14.20	13.95	33	14,135	0.23%
2021/02/23	9	14.18	42.3	14.06	14.15	-33.3	14,016	-0.24%
2021/02/22	20	13.80	3	13.85	13.80	17	13,933	0.12%
2021/02/19	0.3	14.00	1	13.70	13.85	-0.7	13,884	-0.01%
2021/02/18	8	13.55	8.9	13.63	13.60	-0.9	13,724	-0.01%
2021/02/05	1	13.05	1	13.05	13.00	0	13,670	0.00%
2021/02/04	0	0.00	20	13.01	13.05	-20	13,696	-0.15%
2021/02/03	0	0.00	1	13.00	13.00	-1	13,866	-0.01%
2021/02/02	21	12.80	0	0.00	12.80	21	13,882	0.15%
2021/02/01	1	12.65	2.3	12.61	12.70	-1.3	13,876	-0.01%
2021/01/25	1	13.25	1	13.25	13.15	0	13,762	0.00%
2021/01/22	1	12.60	4.4	12.70	12.80	-3.4	13,771	-0.02%
2021/01/21	2	12.70	0.2	12.80	12.70	1.8	13,840	0.01%
2021/01/20	5	13.25	1	12.80	12.60	4	13,875	0.03%
2021/01/19	12	13.23	11	13.06	13.20	1	13,757	0.01%
2021/01/18	1	13.00	7	12.83	13.00	-6	13,716	-0.04%
2021/01/15	1	13.05	2	13.18	13.05	-1	13,630	-0.01%
2021/01/13	1	13.45	8.2	13.42	13.60	-7.2	13,345	-0.05%
2021/01/12	8	13.69	2	13.70	13.60	6	13,137	0.05%
2021/01/11	1	14.20	0	0.00	14.25	1	13,014	0.01%
2021/01/08	13	14.16	3	13.98	13.90	10	13,203	0.08%
2021/01/07	6	14.53	2	14.38	14.40	4	12,954	0.03%
2021/01/06	45	14.96	15	15.54	14.80	30	12,700	0.24%
2021/01/05	4	16.15	13	16.22	16.30	-9	11,739	-0.08%
2021/01/04	3	14.98	12.7	14.87	14.85	-9.7	11,297	-0.09%
2020/12/31	1.1	14.29	3	14.28	14.25	-1.9	10,855	-0.02%
2020/12/30	3.1	14.65	5	14.56	14.50	-1.9	10,673	-0.02%
2020/12/29	118	15.16	192	14.87	14.90	-74	10,259	-0.72%	大買/大賣/
2020/12/28	24	13.98	158	14.02	14.25	-134	9,424	-1.42%	大賣/鉅額交易
2020/12/25	140.5	14.46	45	14.57	14.35	95.5	9,005	1.06%	大買/
2020/12/24	2	13.60	36	13.88	14.05	-34	7,387	-0.46%
2020/12/22	11	13.16	22	13.08	12.70	-11	6,380	-0.17%
2020/12/21	10	12.90	23	12.83	12.85	-13	6,074	-0.21%
2020/12/16	0	0.00	10	12.45	12.50	-10	5,878	-0.17%
2020/12/15	0	0.00	5	12.45	12.35	-5	5,891	-0.08%
2020/12/14	15	12.30	0	0.00	12.30	15	5,833	0.26%
2020/12/11	17	12.45	18	12.21	12.25	-1	5,849	-0.02%
2020/12/10	2	12.45	17	12.55	12.45	-15	5,802	-0.26%
2020/12/09	0	0.00	25.2	12.45	12.45	-25.2	5,764	-0.44%
2020/12/08	25	12.44	9.8	12.40	12.40	15.2	5,816	0.26%
2020/12/07	10	12.45	0.4	12.35	12.50	9.7	5,868	0.16%
2020/12/04	30	12.35	9	12.35	12.35	21	5,872	0.36%
2020/12/03	10	12.30	0.6	12.35	12.35	9.4	6,096	0.15%
2020/12/02	20	12.43	12.2	12.47	12.50	7.8	6,154	0.13%
2020/11/30	1	12.55	22	12.64	12.55	-21	6,175	-0.34%
2020/11/27	0	0.00	5.4	12.20	12.20	-5.4	5,949	-0.09%
2020/11/26	0	0.00	1.4	12.10	12.15	-1.4	6,174	-0.02%
2020/11/23	0	0.00	17	12.03	12.05	-17	6,286	-0.27%
2020/11/20	0	0.00	2.7	11.84	11.85	-2.7	6,134	-0.04%
2020/11/19	10	11.95	0	0.00	11.90	10	6,161	0.16%
2020/11/18	0	0.00	0.2	11.90	11.95	-0.2	6,175	0.00%
2020/11/17	10	11.80	46	11.83	11.90	-36	6,182	-0.58%
2020/11/16	25	11.95	0	0.00	11.85	25	6,308	0.40%
2020/11/13	30	11.88	20	11.95	12.00	10	6,511	0.15%
2020/11/12	0	0.00	0	11.80	11.85	0	6,701	0.00%
2020/11/11	0	0.00	69	11.96	11.95	-69	7,020	-0.98%
2020/11/10	4	11.68	2	11.70	11.70	2	6,834	0.03%
2020/11/09	1	11.65	17	11.60	11.60	-16	6,766	-0.24%
2020/11/06	20	11.50	4	11.45	11.45	16	6,694	0.24%
2020/11/05	0	0.00	5	11.60	11.55	-5	6,668	-0.07%
2020/11/04	17	11.45	17	11.50	11.50	0	6,693	0.00%
2020/11/02	0	0.00	5	11.45	11.40	-5	6,633	-0.08%
2020/10/30	8	11.61	7	11.61	11.55	1	6,589	0.02%
2020/10/29	1	11.40	0.6	11.40	11.45	0.4	6,309	0.01%
2020/10/28	5	11.30	0	0.00	11.30	5	6,318	0.08%
2020/10/27	6	11.31	0	0.00	11.25	6	6,220	0.10%
2020/10/26	0	0.00	19	11.30	11.25	-19	6,181	-0.31%
2020/10/23	0	0.00	0	11.20	11.20	0	6,132	0.00%
2020/10/21	20	11.15	1	11.25	11.20	19	6,120	0.31%
2020/10/20	0	0.00	3.4	11.15	11.20	-3.4	6,120	-0.06%
2020/10/16	11	11.30	78.1	11.25	11.30	-67.1	6,181	-1.09%
2020/10/15	11	11.00	1	11.05	11.05	10	5,828	0.17%
2020/10/14	0	0.00	13	11.10	11.10	-13	5,802	-0.22%
2020/10/13	11	10.95	6.5	11.00	11.00	4.5	5,791	0.08%
2020/10/12	10	11.10	21	11.05	11.05	-11	5,842	-0.19%
2020/10/08	22	11.10	10	11.15	11.15	12	5,827	0.21%
2020/10/07	22	11.15	5	11.17	11.20	17	5,783	0.29%
2020/10/06	50	11.20	1	11.20	11.20	49	5,783	0.85%
2020/10/05	31	11.22	55	11.16	11.25	-24	5,759	-0.42%
2020/09/30	11	10.95	0	0.00	10.95	11	5,669	0.19%
2020/09/29	13	11.00	1	10.95	10.95	12	5,668	0.21%
2020/09/28	31	11.00	32	11.09	11.00	-1	5,674	-0.02%
2020/09/25	5	10.70	47	10.79	10.80	-42	5,622	-0.75%
2020/09/24	21	10.75	21	10.95	10.70	0	5,688	0.00%
2020/09/23	11	11.30	11	11.15	11.15	0	5,784	0.00%
2020/09/22	21	11.35	2.1	11.30	11.30	18.9	5,733	0.33%
2020/09/21	12	11.43	12	11.48	11.45	0	5,697	0.00%
2020/09/18	65	11.54	70	11.59	11.45	-5	5,662	-0.09%
2020/09/17	20	11.45	0	0.00	11.45	20	5,627	0.36%
2020/09/16	14	11.36	0	0.00	11.40	14	5,670	0.25%
2020/09/15	20	11.45	2	11.50	11.50	18	5,794	0.31%
2020/09/14	0	0.00	0	11.45	11.50	0	5,942	0.00%
2020/09/11	1	11.55	0	0.00	11.60	1	5,936	0.02%
2020/09/10	26	11.73	30	11.72	11.80	-4	6,089	-0.07%
2020/09/09	72	11.61	40.3	11.71	11.70	31.7	6,010	0.53%
2020/09/08	10	11.55	20	11.70	11.70	-10	6,033	-0.17%
2020/09/07	20	11.43	29	11.45	11.40	-9	5,749	-0.16%
2020/09/04	38	11.20	1	11.25	11.25	37	5,635	0.66%
2020/09/03	1	11.40	51.7	11.34	11.40	-50.7	5,576	-0.91%
2020/09/02	17	11.20	0	11.15	11.15	17	5,272	0.32%
2020/09/01	2	11.48	16.4	11.69	11.40	-14.4	5,111	-0.28%
2020/08/31	10	12.20	0	0.00	12.20	10	4,981	0.20%
2020/08/28	66	12.18	10	12.23	12.20	56	4,913	1.14%
2020/08/27	14	12.15	1.9	12.13	12.20	12.2	4,851	0.25%
2020/08/26	0	0.00	13	12.23	12.20	-13	4,769	-0.27%
2020/08/25	7	12.04	21.3	12.07	12.10	-14.3	4,703	-0.30%
2020/08/24	20	11.95	0	0.00	11.95	20	4,685	0.43%
2020/08/21	20	11.95	0	11.90	11.95	20	4,663	0.43%
2020/08/20	45	11.92	2	12.00	11.85	43	4,675	0.92%
2020/08/19	4	12.33	11	12.32	12.25	-7	4,520	-0.15%
2020/08/18	1	12.40	0	0.00	12.00	1	4,317	0.02%
2020/08/17	5	12.39	6	12.42	12.35	-1	4,058	-0.02%
2020/08/13	0	0.00	10	11.55	11.55	-10	3,676	-0.27%
2020/08/11	0	0.00	0	11.45	11.55	0	3,733	0.00%
2020/08/06	0	0.00	14	11.50	11.40	-14	3,766	-0.37%
2020/08/04	18	11.52	0	0.00	11.45	18	3,917	0.46%
2020/08/03	11	11.75	1	11.70	11.70	10	3,952	0.25%
2020/07/29	0	0.00	0.4	11.05	11.10	-0.4	4,594	-0.01%
2020/07/22	0	0.00	1	11.85	11.65	-1	4,794	-0.02%
2020/07/16	0	0.00	60.5	11.73	11.70	-60.5	4,686	-1.29%
2020/07/14	40	11.55	0	0.00	11.50	40	4,699	0.85%
2020/07/13	1	11.50	0.1	11.50	11.55	0.9	4,733	0.02%
2020/07/08	1	11.55	4	11.55	11.65	-3	4,782	-0.06%
2020/07/07	0	0.00	90	11.60	11.60	-90	4,783	-1.88%
2020/07/06	0	0.00	2	11.80	11.80	-2	4,776	-0.04%
2020/07/03	0	0.00	4	11.78	11.75	-4	4,750	-0.08%
2020/07/02	2	11.68	0	0.00	11.70	2	4,657	0.04%
2020/06/30	90	11.20	0	11.25	11.25	90	4,478	2.01%
2020/06/24	0	0.00	11	11.36	11.35	-11	4,446	-0.25%
2020/06/23	4	11.63	1	11.60	11.55	3	4,426	0.07%
2020/06/22	7	11.77	7	11.68	11.60	0	4,373	0.00%
2020/06/19	1	11.50	15	11.28	11.70	-14	4,239	-0.33%
2020/06/18	0	0.00	62	11.18	11.15	-62	4,054	-1.53%
2020/06/17	86	11.32	16	11.30	11.20	70	4,011	1.75%
2020/06/16	48	10.90	128.1	10.95	10.95	-80.1	3,785	-2.12%	大賣/
2020/06/11	24	11.04	15	10.90	10.85	9	3,757	0.24%
2020/06/10	3	11.25	0	0.00	11.20	3	3,757	0.08%
2020/06/05	80	11.30	2	11.25	11.25	78	3,867	2.02%
2020/06/03	0	0.00	20	11.08	11.10	-20	3,799	-0.53%
2020/06/01	0	0.00	16.1	10.95	10.95	-16.1	3,956	-0.41%
2020/05/29	6	10.84	0	0.00	10.80	6	3,966	0.15%
2020/05/28	36	11.03	45	11.18	10.95	-9	3,951	-0.23%
2020/05/27	45	11.05	45	11.15	11.10	0	3,968	0.00%
2020/05/26	5	11.00	0	0.00	11.00	5	3,959	0.13%
2020/05/25	11	11.05	12	10.91	11.00	-1	3,975	-0.03%
2020/05/22	10	10.95	10	10.80	10.80	0	4,014	0.00%
2020/05/21	8	11.01	0	0.00	11.05	8	4,032	0.20%
2020/05/20	10	11.05	9	10.90	10.90	1	4,055	0.02%
2020/05/19	30	11.05	20	11.13	11.05	10	4,066	0.25%
2020/05/18	11.2	10.85	27	10.89	10.90	-15.8	4,152	-0.38%
2020/05/15	20	10.88	12	10.97	10.85	8	4,159	0.19%
2020/05/14	13	11.00	14	11.18	10.90	-1	4,150	-0.02%
2020/05/13	0	0.00	14	11.10	11.10	-14	4,136	-0.34%
2020/05/12	35	11.04	0	0.00	11.00	35	4,143	0.84%
2020/05/11	31	11.28	13	11.37	11.30	18	4,075	0.44%
2020/05/08	29	11.77	389	11.63	11.55	-360	4,021	-8.95%	大賣/鉅額交易
2020/05/07	3	12.00	14.1	11.79	11.85	-11.1	4,141	-0.27%
2020/05/06	35	12.47	25	12.33	12.05	10	4,114	0.24%
2020/05/05	7	11.76	1	11.85	11.85	6	3,639	0.16%
2020/05/04	15	10.60	20	10.80	10.95	-5	3,591	-0.14%
2020/04/30	2	10.85	26	10.91	11.00	-24	4,097	-0.59%
2020/04/29	15	10.55	43	10.69	10.75	-28	4,269	-0.66%
2020/04/28	49	10.58	0.1	10.55	10.55	48.9	4,193	1.17%
2020/04/27	5	10.70	50	10.61	10.65	-45	4,191	-1.07%
2020/04/24	9	10.15	9	10.25	10.25	0	4,122	0.00%
2020/04/23	0	0.00	8	10.25	10.20	-8	4,132	-0.19%
2020/04/22	9	10.10	1	10.15	10.10	8	4,267	0.19%
2020/04/21	12	10.20	0	0.00	10.15	12	4,261	0.28%
2020/04/20	0	0.00	22	10.53	10.45	-22	4,217	-0.52%
2020/04/16	30	10.25	0	0.00	10.25	30	4,109	0.73%
2020/04/14	0	0.00	10	10.34	10.30	-10	4,033	-0.25%
2020/04/13	10	10.25	10	10.20	10.20	0	4,013	0.00%
2020/04/10	0	0.00	4	10.30	10.30	-4	3,997	-0.10%
2020/04/09	18	10.15	9	10.30	10.25	9	3,997	0.23%
2020/04/08	2	10.05	9	10.05	10.05	-7	4,026	-0.17%
2020/04/07	33	9.98	29	10.03	9.94	4	4,005	0.10%
2020/04/06	29	9.92	0.1	9.90	9.90	28.9	3,987	0.72%
2020/04/01	30	10.00	2	10.05	9.99	28	3,963	0.71%
2020/03/30	0	0.00	2	10.03	10.00	-2	3,967	-0.05%
2020/03/27	0	0.00	2	10.10	10.15	-2	3,999	-0.05%
2020/03/26	1	10.05	5	10.05	10.00	-4	3,974	-0.10%
2020/03/25	10	10.00	3	10.15	10.05	7	3,980	0.18%
2020/03/24	1	9.57	0	0.00	9.56	1	3,944	0.03%
2020/03/20	0	0.00	2	9.29	9.45	-2	3,973	-0.05%
2020/03/19	23	9.07	52	9.15	8.77	-29	3,988	-0.73%
2020/03/18	10	9.69	15.5	9.70	9.68	-5.5	3,935	-0.14%
2020/03/17	25	9.77	11	9.73	9.60	14	3,908	0.36%
2020/03/16	35	10.18	33	10.35	10.05	2	3,893	0.05%
2020/03/13	31	10.26	2	10.28	10.35	29	3,839	0.76%
2020/03/12	0.3	11.20	18	11.45	11.20	-17.7	3,748	-0.47%
2020/03/11	15	11.75	2.5	11.80	11.80	12.5	3,700	0.34%
2020/03/09	1	12.00	25	12.15	11.95	-24	3,648	-0.66%
2020/03/06	6	12.51	40	12.49	12.45	-34	3,586	-0.95%
2020/03/05	12	12.15	16	12.20	12.15	-4	3,386	-0.12%
2020/03/04	4.3	12.05	0	0.00	12.10	4.3	3,372	0.13%
2020/03/03	10	12.15	12	12.24	12.15	-2	3,352	-0.06%
2020/03/02	20	12.05	20	12.13	12.20	0	3,342	0.00%
2020/02/25	11	12.70	1	12.50	12.40	10	3,246	0.31%
2020/02/21	0	0.00	19	12.30	12.35	-19	3,123	-0.61%
2020/02/20	22	12.28	33.5	12.25	12.25	-11.5	3,143	-0.37%
2020/02/19	29	12.33	40	12.44	12.30	-11	3,160	-0.35%
2020/02/18	27	12.14	9.1	12.11	12.10	17.9	3,064	0.59%
2020/02/17	20	12.25	20	12.43	12.20	0	3,108	0.00%
2020/02/14	0	0.00	0	12.25	12.25	0	3,077	0.00%
2020/02/13	31	12.33	19	12.42	12.30	12	3,060	0.39%
2020/02/12	23	12.35	0	12.35	12.35	23	3,041	0.76%
2020/02/11	10	12.40	0	0.00	12.45	10	3,076	0.33%
2020/02/10	25	12.56	26	12.62	12.55	-1	3,049	-0.03%
2020/02/07	0	0.00	10	12.55	12.30	-10	2,869	-0.35%
2020/02/06	10	12.20	0	0.00	12.15	10	2,800	0.36%
2020/02/05	52.2	12.17	27	12.37	12.10	25.2	2,777	0.91%
2020/02/04	306	12.69	55	13.05	12.95	251	2,603	9.64%	大買/鉅額交易
2020/02/03	16	12.75	8.5	12.75	12.75	7.5	2,058	0.36%
2020/01/30	1.3	11.85	0	0.00	11.60	1.3	1,839	0.07%
2020/01/17	0	0.00	10	12.40	12.45	-10	1,777	-0.56%
2020/01/16	5	12.50	13	12.37	12.50	-8	1,764	-0.45%
2020/01/13	2	11.95	0	0.00	12.05	2	1,652	0.12%
2020/01/08	0	0.00	0.9	11.85	11.85	-0.9	1,786	-0.05%
2020/01/02	0	0.00	124	12.16	12.30	-124	1,825	-6.79%	大賣/鉅額交易
2019/12/30	115	12.05	0	0.00	12.00	115	1,772	6.49%	大買/鉅額交易
2019/12/26	0	0.00	2	12.15	12.05	-2	1,764	-0.11%
2019/12/24	0	0.00	0	12.10	12.20	0	1,748	0.00%
2019/12/19	1	12.20	38.7	12.18	12.15	-37.7	1,689	-2.23%
2019/12/18	0	0.00	2	12.25	12.25	-2	1,678	-0.12%
2019/12/16	2	12.00	0.2	11.85	11.95	1.8	1,671	0.11%
2019/12/12	0.5	11.65	0	11.65	11.70	0.5	1,669	0.03%
2019/12/11	0	0.00	3	11.65	11.70	-3	1,712	-0.18%
2019/12/09	0	0.00	6	11.65	11.65	-6	1,770	-0.34%
2019/12/06	5.2	11.70	0	0.00	11.65	5.2	1,766	0.29%
2019/12/05	3	11.75	0	0.00	11.75	3	1,774	0.17%
2019/12/04	0	0.00	0.3	11.70	11.80	-0.3	1,767	-0.02%
2019/12/02	10	11.65	0	0.00	11.65	10	1,771	0.56%
2019/11/29	6	11.81	2	11.80	11.75	4	1,779	0.22%
2019/11/27	0	0.00	1	11.80	11.85	-1	1,779	-0.06%
2019/11/25	0	0.00	0	11.65	11.70	0	1,811	0.00%
2019/11/20	0	0.00	0.2	11.85	11.90	-0.2	1,863	-0.01%
2019/11/19	0	0.00	2	12.00	12.00	-2	1,870	-0.11%
2019/11/18	0	0.00	1	11.80	11.85	-1	1,864	-0.05%
2019/11/14	4	11.55	0	0.00	11.55	4	1,831	0.22%
2019/11/11	0	0.00	5.5	11.19	11.20	-5.5	1,791	-0.31%
2019/11/07	1	11.20	3	11.20	11.20	-2	1,740	-0.11%
2019/11/06	0	0.00	40	11.25	11.20	-40	1,754	-2.28%
2019/11/05	0	0.00	0	11.20	11.25	0	1,760	0.00%
2019/11/04	20	11.15	22.4	11.25	11.20	-2.4	1,777	-0.14%
2019/11/01	12	11.15	0	0.00	11.15	12	1,780	0.67%
2019/10/31	0.1	11.10	0.1	11.10	11.15	0	1,803	0.00%
2019/10/30	7	11.16	0.2	11.15	11.20	6.8	1,815	0.38%
2019/10/29	11	11.20	30	11.22	11.15	-19	1,834	-1.04%
2019/10/24	0	0.00	2	11.10	11.15	-2	1,848	-0.11%
2019/10/22	10	11.15	0	0.00	11.15	10	1,910	0.52%
2019/10/21	0	0.00	9	11.20	11.20	-9	1,931	-0.47%
2019/10/18	0	0.00	0.2	11.15	11.20	-0.2	1,928	-0.01%
2019/10/17	20	11.15	0	0.00	11.10	20	1,878	1.06%
2019/10/16	21	11.00	23	11.05	11.15	-2	1,892	-0.11%
2019/10/15	1	11.00	24	11.05	11.00	-23	1,901	-1.21%
2019/10/14	25	11.20	0.1	11.10	11.15	24.9	1,889	1.32%
2019/10/08	0	0.00	3	11.35	11.40	-3	1,862	-0.16%
2019/10/07	6	11.33	0.3	11.30	11.35	5.7	1,949	0.29%
2019/10/03	27	11.30	0	0.00	11.35	27	1,997	1.35%
2019/10/02	0	0.00	2	11.35	11.35	-2	2,012	-0.10%
2019/09/27	0	0.00	0.1	11.40	11.40	-0.1	2,040	-0.01%
2019/09/26	0	0.00	0	11.50	11.55	0	2,045	0.00%
2019/09/25	0	0.00	2	11.60	11.55	-2	2,060	-0.10%
2019/09/24	0	0.00	0	11.65	11.65	0	2,083	0.00%
2019/09/23	5	11.64	0.2	11.60	11.65	4.8	2,127	0.23%
2019/09/19	1	11.35	46	11.35	11.45	-45	2,114	-2.13%
2019/09/18	3	11.25	0	11.20	11.30	3	2,115	0.14%
2019/09/17	1	11.20	0	0.00	11.25	1	2,139	0.05%
2019/09/16	3	11.35	0	0.00	11.30	3	2,110	0.14%
2019/09/12	15	11.50	15	11.60	11.45	0	2,059	0.00%
2019/09/11	27	11.55	0.8	11.50	11.50	26.2	2,035	1.29%
2019/09/09	0	0.00	0.7	11.60	11.65	-0.7	2,036	-0.04%
2019/09/06	22	11.65	46.1	11.70	11.70	-24.1	2,024	-1.19%
2019/09/05	0	0.00	26	11.62	11.65	-26	2,032	-1.28%
2019/09/04	11	11.55	0	0.00	11.60	11	2,035	0.54%
2019/09/03	18	11.52	10	11.55	11.50	8	2,047	0.39%
2019/08/30	37	11.65	2	11.65	11.65	35	2,058	1.70%
2019/08/28	4	11.66	0	0.00	11.60	4	2,068	0.19%
2019/08/27	5	12.50	0.1	12.50	12.50	4.9	2,000	0.24%
2019/08/22	23	12.60	0	12.70	12.70	23	1,974	1.16%
2019/08/21	4	12.50	0	12.60	12.65	4	1,971	0.20%
2019/08/20	7	12.60	0	0.00	12.60	7	1,939	0.36%
2019/08/19	4	12.73	1.1	12.75	12.70	3	1,928	0.15%
2019/08/15	0	0.00	0	12.75	12.70	0	1,919	0.00%
2019/08/13	1	12.75	0	0.00	12.75	1	1,890	0.05%
2019/08/12	0	0.00	10	12.95	13.00	-10	1,897	-0.53%
2019/08/08	0	0.00	1.4	12.89	13.10	-1.4	1,914	-0.08%
2019/08/07	0	0.00	0	12.70	12.70	0	1,912	0.00%
2019/08/06	0	0.00	8	12.60	12.75	-8	1,956	-0.41%
2019/08/05	0	0.00	1.1	12.95	12.90	-1.1	1,970	-0.06%
2019/08/01	10	13.10	0	0.00	13.10	10	1,958	0.51%
2019/07/30	0	0.00	2	13.25	13.20	-2	1,965	-0.10%
2019/07/29	6	13.05	0	0.00	13.30	6	1,984	0.30%
2019/07/26	0	0.00	31.4	13.19	13.15	-31.4	1,993	-1.57%
2019/07/25	2	13.00	34.1	13.12	13.15	-32.1	1,995	-1.61%
2019/07/24	23	13.10	21	13.20	13.15	2	1,996	0.10%
2019/07/23	120	13.25	102	13.15	13.15	18	1,988	0.91%	大買/大賣/
2019/07/19	30	13.29	0	0.00	13.30	30	1,953	1.54%
2019/07/18	1	13.30	2	13.25	13.30	-1	1,910	-0.05%
2019/07/17	1	13.40	0	0.00	13.40	1	1,895	0.05%
2019/07/16	25	13.50	25	13.55	13.50	0	1,880	0.00%
2019/07/15	0	0.00	1.1	13.44	13.40	-1.1	1,880	-0.06%
2019/07/12	0	0.00	10	13.38	13.50	-10	1,942	-0.51%
2019/07/11	25	13.41	0	0.00	13.40	25	1,942	1.29%
2019/07/10	0	0.00	1.1	13.85	13.95	-1.1	1,889	-0.06%
2019/07/09	5	13.90	5	14.00	13.85	0	1,887	0.00%
2019/07/08	5	13.90	0	0.00	13.90	5	1,885	0.27%
2019/07/04	0	0.00	2	13.80	13.85	-2	2,003	-0.10%
2019/07/03	0	0.00	20.2	13.80	13.75	-20.2	2,029	-1.00%
2019/07/02	0	0.00	0.2	13.80	13.85	-0.2	2,170	-0.01%
2019/06/27	0	0.00	0.5	13.60	13.70	-0.5	2,218	-0.02%
2019/06/25	10	13.55	10.6	13.69	13.50	-0.6	2,242	-0.03%
2019/06/24	0	0.00	0.6	13.55	13.65	-0.6	2,279	-0.03%
2019/06/18	1	13.10	0	0.00	13.10	1	2,418	0.04%
2019/06/17	3	13.15	0	0.00	13.10	3	2,450	0.12%
2019/06/13	0	0.00	0.2	13.20	13.25	-0.2	2,534	-0.01%
2019/06/11	0	0.00	0.1	13.15	13.20	-0.1	2,660	-0.01%
2019/06/06	1	13.30	1	13.25	13.25	0	3,018	0.00%
2019/06/04	0	0.00	0.6	13.25	13.30	-0.6	3,040	-0.02%
2019/06/03	0	0.00	15.3	13.40	13.40	-15.3	3,048	-0.50%
2019/05/31	0	0.00	3.1	13.55	13.50	-3.1	3,087	-0.10%
2019/05/30	1	13.50	0	0.00	13.50	1	3,126	0.03%
2019/05/29	25	13.43	10.1	13.40	13.45	14.9	3,126	0.48%
2019/05/28	0	0.00	1	13.55	13.35	-1	3,094	-0.03%
2019/05/27	0	0.00	0.2	13.40	13.50	-0.2	3,095	-0.01%
2019/05/23	0	0.00	1.1	13.25	13.25	-1.1	3,092	-0.03%
2019/05/22	0	0.00	0.2	13.30	13.35	-0.2	3,116	-0.01%
2019/05/21	3	13.30	20	13.30	13.35	-17	3,233	-0.53%
2019/05/20	0	0.00	1	13.20	13.20	-1	3,291	-0.03%
2019/05/17	0	0.00	3	13.18	13.10	-3	3,369	-0.09%
2019/05/16	2	13.05	5	13.20	13.10	-3	3,369	-0.09%
2019/05/14	3	12.62	16.2	12.62	12.95	-13.2	3,526	-0.37%
2019/05/13	5	12.98	20.1	13.20	12.90	-15.1	3,477	-0.44%
2019/05/10	3	13.20	70	13.25	13.30	-67	3,473	-1.93%
2019/05/09	0.5	13.30	0	0.00	13.40	0.5	3,458	0.01%
2019/05/07	10	13.50	0	0.00	13.45	10	3,470	0.29%
2019/05/06	0	0.00	11.1	13.50	13.45	-11.1	3,450	-0.32%
2019/04/30	18	13.51	0	0.00	13.60	18	3,388	0.53%
2019/04/29	20	13.35	0	0.00	13.40	20	3,346	0.60%
2019/04/25	3	13.45	0.3	13.40	13.50	2.7	3,339	0.08%
2019/04/24	1.1	13.45	0	0.00	13.50	1.1	3,348	0.03%
2019/04/22	0	0.00	0.4	13.35	13.45	-0.4	3,338	-0.01%
2019/04/19	10.3	13.35	10	13.35	13.35	0.3	3,336	0.01%
2019/04/18	2.4	13.29	10	13.30	13.30	-7.6	3,334	-0.23%
2019/04/16	4	13.51	11	13.55	13.55	-7	3,269	-0.21%
2019/04/15	2	13.60	0	0.00	13.70	2	3,230	0.06%
2019/04/12	10	13.65	0.5	13.50	13.55	9.5	3,226	0.29%
2019/04/11	5	13.71	15	13.90	13.70	-10	3,196	-0.31%
2019/04/09	2	14.18	0	0.00	14.10	2	3,054	0.07%
2019/04/08	4	14.33	0	0.00	14.25	4	3,032	0.13%
2019/04/03	0	0.00	2	14.05	14.05	-2	2,888	-0.07%
2019/04/02	0	0.00	4	13.95	13.90	-4	2,851	-0.14%
2019/04/01	180	14.00	0	0.00	13.85	180	2,852	6.31%	大買/鉅額交易
2019/03/29	0.1	13.85	2	13.90	13.95	-1.9	2,867	-0.07%
2019/03/28	5	13.93	0	0.00	13.90	5	2,912	0.17%
2019/03/27	0	0.00	2	13.80	13.75	-2	2,891	-0.07%
2019/03/26	12.2	13.81	0	0.00	13.80	12.2	2,862	0.43%
2019/03/22	2	13.90	0	13.85	13.95	2	2,816	0.07%
2019/03/21	4	13.88	0	0.00	13.85	4	2,733	0.15%
2019/03/20	0	0.00	0.3	13.85	13.95	-0.3	2,722	-0.01%
2019/03/18	1	14.00	5	13.99	14.00	-4	2,716	-0.15%
2019/03/15	7	14.09	5.1	14.06	14.00	1.9	2,692	0.07%
2019/03/14	0	0.00	5	13.89	13.95	-5	2,639	-0.19%
2019/03/13	15	13.95	20	14.08	14.00	-5	2,572	-0.19%
2019/03/12	4	14.03	15	14.07	13.90	-11	2,496	-0.44%
2019/03/08	2	13.10	10	13.20	13.20	-8	2,227	-0.36%
2019/03/07	0	0.00	8	13.32	13.25	-8	2,262	-0.35%
2019/03/04	0	0.00	0.2	13.10	13.20	-0.2	2,185	-0.01%
2019/02/26	0	0.00	2	13.20	13.20	-2	2,189	-0.09%
2019/02/25	0	0.00	1.3	13.12	13.10	-1.3	2,185	-0.06%
2019/02/22	4	12.98	3	13.02	13.10	1	2,183	0.05%
2019/02/21	6	13.06	2	13.10	13.05	4	2,187	0.18%
2019/02/20	17	13.50	0	13.10	13.20	17	2,183	0.78%
2019/02/19	0	0.00	2	12.83	13.10	-2	2,099	-0.10%
2019/02/18	0	0.00	28	12.80	12.70	-28	2,071	-1.35%
2019/02/14	13	12.51	5	12.60	12.50	8	2,017	0.40%
2019/02/13	20	11.90	0.4	12.00	12.10	19.6	1,905	1.03%
2019/02/11	0	0.00	2	11.85	11.70	-2	1,871	-0.11%
2019/01/29	6	11.68	0	0.00	11.75	6	1,880	0.32%
2019/01/28	2	11.75	0	11.70	11.80	2	1,894	0.11%
2019/01/22	0	0.00	0	11.75	11.80	0	1,949	0.00%
2019/01/18	0	0.00	15.1	11.73	11.75	-15.1	2,002	-0.75%
2019/01/16	5	11.63	6.5	11.68	11.65	-1.5	2,019	-0.07%
2019/01/15	0	0.00	0	11.60	11.70	0	2,028	0.00%
2019/01/11	0	0.00	0.2	11.70	11.75	-0.2	2,062	-0.01%
2019/01/09	0	0.00	8	11.89	11.95	-8	2,060	-0.39%
2019/01/08	0	0.00	0.3	11.50	11.60	-0.3	2,043	-0.01%
2019/01/07	0	0.00	1.2	11.59	11.60	-1.2	2,081	-0.06%
2018/12/27	7	11.70	2.2	11.65	11.65	4.8	2,344	0.21%
2018/12/25	1	11.70	0	0.00	11.70	1	2,376	0.04%
2018/12/24	1	12.00	0.5	11.85	11.90	0.5	2,367	0.02%
2018/12/21	4	11.65	15	11.88	12.15	-11	2,323	-0.47%
2018/12/20	0	0.00	186	11.80	11.65	-186	2,301	-8.08%	大賣/鉅額交易
2018/12/19	0	0.00	0	11.80	11.90	0	2,291	0.00%
2018/12/18	4	11.80	2	11.75	11.85	2	2,289	0.09%
2018/12/14	22	11.70	2	11.65	11.70	20	2,349	0.85%
2018/12/12	227	11.67	0	0.00	11.75	227	2,395	9.48%	大買/鉅額交易
2018/12/11	0	0.00	1.4	11.61	11.60	-1.4	2,377	-0.06%
2018/12/10	15	11.63	15	11.54	11.55	0	2,379	0.00%
2018/12/05	2	11.30	0	0.00	11.40	2	2,450	0.08%
2018/11/30	10	11.35	2	11.40	11.00	8	2,633	0.30%
2018/11/29	1	11.40	10	11.41	11.40	-9	2,614	-0.34%
2018/11/28	0	0.00	8.7	11.33	11.35	-8.7	2,629	-0.33%
2018/11/27	0	0.00	5	11.28	11.30	-5	2,645	-0.19%
2018/11/26	25	11.32	5	11.43	11.30	20	2,716	0.74%
2018/11/23	20	11.20	0	0.00	11.30	20	2,781	0.72%
2018/11/22	10	11.25	0	0.00	11.20	10	2,880	0.35%
2018/11/21	0	0.00	2	11.20	11.25	-2	3,086	-0.06%
2018/11/19	10	11.55	0	0.00	11.50	10	3,728	0.27%
2018/11/16	0	0.00	1	11.65	11.60	-1	3,903	-0.03%
2018/11/14	1	11.25	0	0.00	11.20	1	4,082	0.02%
2018/11/12	10	10.88	0	0.00	10.70	10	4,175	0.24%
2018/11/02	2	10.75	3.2	10.69	10.75	-1.2	4,499	-0.03%
2018/11/01	0	0.00	1	10.45	10.40	-1	4,557	-0.02%
2018/10/31	0	0.00	0.3	10.40	10.45	-0.3	4,781	-0.01%
2018/10/29	0	0.00	1	10.40	10.30	-1	4,911	-0.02%
2018/10/26	1	10.20	0	0.00	10.10	1	4,944	0.02%
2018/10/25	1	10.25	0	0.00	10.35	1	4,936	0.02%
2018/10/24	0	0.00	8.2	10.56	10.65	-8.2	4,939	-0.17%
2018/10/23	11	10.85	5	10.75	10.70	6	4,950	0.12%
2018/10/22	1	11.05	1	11.00	11.00	0	4,959	0.00%
2018/10/19	0	0.00	6	11.05	10.90	-6	4,976	-0.12%
2018/10/18	5	11.20	0	0.00	11.25	5	4,984	0.10%
2018/10/17	5	11.35	1	11.35	11.15	4	5,070	0.08%
2018/10/16	0	11.40	15	11.47	11.50	-15	5,206	-0.29%
2018/10/12	3	11.15	15	11.22	11.25	-12	5,617	-0.21%
2018/10/11	28	10.99	17.2	11.11	10.90	10.8	5,705	0.19%
2018/10/09	21	11.99	10	12.20	11.85	11	5,594	0.20%
2018/10/08	0	0.00	17	12.13	12.15	-17	5,593	-0.30%
2018/10/05	12	11.98	5.5	12.14	12.00	6.5	5,628	0.12%
2018/10/04	11	12.15	0	0.00	12.30	11	5,665	0.19%
2018/10/03	17	12.31	0	0.00	12.30	17	5,714	0.30%
2018/10/01	3	12.60	9	12.60	12.70	-6	5,879	-0.10%
2018/09/28	0	0.00	0.1	12.50	12.55	-0.1	5,885	0.00%
2018/09/27	13	12.54	9	12.75	12.50	4	5,897	0.07%
2018/09/26	11	12.53	0	0.00	12.55	11	5,885	0.19%
2018/09/25	0	0.00	1	12.60	12.55	-1	5,919	-0.02%
2018/09/21	0	0.00	15	12.41	12.50	-15	5,927	-0.25%
2018/09/20	29	12.13	18	12.20	12.20	11	6,052	0.18%
2018/09/19	5	12.15	23.2	12.34	12.35	-18.2	6,012	-0.30%
2018/09/18	2	12.15	11.2	12.20	12.15	-9.2	6,001	-0.15%
2018/09/17	2	12.38	0	0.00	12.35	2	6,013	0.03%
2018/09/14	28	12.53	28	12.58	12.55	0	6,025	0.00%
2018/09/13	1	12.30	10.3	12.40	12.45	-9.3	6,014	-0.15%
2018/09/12	12	12.25	0	0.00	12.30	12	6,045	0.20%
2018/09/11	28	12.49	34.1	12.41	12.50	-6.1	6,074	-0.10%
2018/09/10	28	12.23	8	12.13	12.25	20	6,090	0.33%
2018/09/07	5	13.13	3	13.15	13.00	2	6,028	0.03%
2018/09/06	4	13.30	4.4	13.52	13.35	-0.4	5,990	-0.01%
2018/09/05	3	13.43	1	13.40	13.30	2	6,068	0.03%
2018/09/04	1	13.50	0	0.00	13.40	1	6,168	0.02%
2018/09/03	2	13.65	2	13.45	13.45	0	6,242	0.00%
2018/08/31	10	13.35	23	13.54	13.65	-13	6,472	-0.20%
2018/08/30	11	13.40	4	13.48	13.50	7	6,620	0.11%
2018/08/29	14	13.27	12.1	13.36	13.35	1.9	6,816	0.03%
2018/08/28	17	13.53	2	14.10	13.45	15	6,798	0.22%
2018/08/27	2	13.95	161	14.01	14.15	-159	6,760	-2.35%	大賣/鉅額交易
2018/08/24	267	14.00	110	14.22	13.70	157	6,624	2.37%	大買/大賣/鉅額交易
2018/08/23	9	13.56	4.8	13.46	13.85	4.2	6,660	0.06%
2018/08/22	10	13.38	5	14.10	13.30	5	6,567	0.08%
2018/08/21	1	13.35	3	13.33	13.60	-2	6,371	-0.03%
2018/08/20	1	13.30	20.2	13.35	13.30	-19.2	6,371	-0.30%
2018/08/17	23	13.28	6	13.39	13.20	17	6,399	0.27%
2018/08/16	102	13.75	1	13.65	13.65	101	6,337	1.59%	大買/鉅額交易
2018/08/15	6	14.06	12	14.08	14.10	-6	6,277	-0.10%
2018/08/14	7	13.67	13	13.56	13.90	-6	6,187	-0.10%
2018/08/13	4	13.34	0	0.00	13.25	4	6,126	0.07%
2018/08/10	0	0.00	3	13.65	13.65	-3	6,134	-0.05%
2018/08/08	45	13.96	30.4	14.04	13.60	14.6	6,197	0.24%
2018/08/07	32	13.80	31.1	13.81	13.80	0.9	6,106	0.02%
2018/08/06	5	13.59	14	13.44	13.55	-9	5,899	-0.15%
2018/08/03	0	0.00	13	13.43	13.35	-13	5,843	-0.22%
2018/08/02	2	13.10	0	0.00	13.35	2	5,827	0.03%
2018/08/01	0	0.00	100	13.20	13.30	-100	5,781	-1.73%
2018/07/31	1	12.95	1	12.90	13.25	0	5,766	0.00%
2018/07/30	4	13.09	0	0.00	12.95	4	5,757	0.07%
2018/07/27	0	0.00	5	13.19	13.25	-5	5,725	-0.09%
2018/07/26	5	13.14	4	13.20	13.35	1	5,705	0.02%
2018/07/24	9	13.14	20	13.15	13.35	-11	5,701	-0.19%
2018/07/23	43	13.62	49	13.62	13.10	-6	5,622	-0.11%
2018/07/20	5	13.46	12	13.39	13.50	-7	5,560	-0.13%
2018/07/19	14	13.11	6.4	13.07	13.15	7.6	5,318	0.14%
2018/07/18	4	12.60	29.6	12.57	12.70	-25.6	5,094	-0.50%
2018/07/17	5	12.28	0	12.25	12.30	5	4,991	0.10%
2018/07/16	0	0.00	5.7	12.52	12.40	-5.7	4,978	-0.11%
2018/07/13	3	12.40	2	12.55	12.50	1	4,967	0.02%
2018/07/12	2	12.45	3.2	12.54	12.50	-1.2	4,923	-0.02%
2018/07/11	8	12.35	7.3	12.35	12.40	0.7	4,846	0.01%
2018/07/10	100	12.30	3	12.35	12.35	97	4,798	2.02%
2018/07/09	3	12.35	1	12.05	12.20	2	4,696	0.04%
2018/07/06	0	0.00	3	11.70	11.90	-3	4,595	-0.07%
2018/07/04	0	0.00	2	11.90	11.95	-2	4,572	-0.04%
2018/07/02	0	0.00	2	11.85	11.85	-2	4,528	-0.04%
2018/06/29	4	11.30	62	11.62	11.75	-58	4,548	-1.28%
2018/06/28	3	11.90	0	0.00	11.70	3	4,392	0.07%
2018/06/27	0	0.00	2	12.25	11.95	-2	4,381	-0.05%
2018/06/26	10	11.90	0.2	12.00	12.05	9.8	4,340	0.23%
2018/06/25	2	11.95	0	0.00	12.00	2	4,326	0.05%
2018/06/22	2	12.20	0	0.00	12.15	2	4,331	0.05%
2018/06/21	0	0.00	2	12.20	12.25	-2	4,324	-0.05%
2018/06/20	3	11.93	107	11.67	12.05	-104	4,279	-2.43%	大賣/鉅額交易
2018/06/19	10	12.23	3	12.22	12.10	7	4,192	0.17%
2018/06/15	0	0.00	14	12.16	12.25	-14	4,128	-0.34%
2018/06/13	5	12.33	6.3	12.28	12.15	-1.3	4,028	-0.03%
2018/06/12	1	12.00	2	12.00	12.25	-1	3,922	-0.03%
2018/06/11	12.8	12.06	5.2	12.15	12.15	7.6	3,804	0.20%
2018/06/08	1	12.45	7	12.29	12.35	-6	3,706	-0.16%
2018/06/07	6	12.24	20	12.05	11.95	-14	3,476	-0.40%
2018/06/06	22	11.95	2	11.98	11.95	20	3,268	0.61%
2018/06/05	0	0.00	20	11.45	11.50	-20	3,006	-0.67%
2018/06/04	155	11.41	14.1	11.51	11.55	140.9	2,921	4.82%	大買/鉅額交易
2018/06/01	5	11.29	5.1	11.01	11.35	-0.1	2,736	0.00%
2018/05/31	128	10.98	142.3	11.05	10.90	-14.3	2,486	-0.57%	大買/大賣/
2018/05/30	0	0.00	21.3	10.45	10.70	-21.3	2,192	-0.97%
2018/05/25	0	0.00	0	10.40	10.45	0	2,081	0.00%
2018/05/24	0	0.00	3.7	10.43	10.40	-3.7	2,014	-0.18%
2018/05/22	3	10.35	1	10.40	10.40	2	1,974	0.10%
2018/05/21	3	10.45	1	10.40	10.40	2	1,974	0.10%
2018/05/18	1	10.40	0.3	10.25	10.30	0.7	1,952	0.04%
2018/05/16	0	0.00	2	10.20	10.20	-2	1,851	-0.11%
2018/05/10	0	0.00	10.5	10.24	10.15	-10.5	1,833	-0.57%
2018/05/09	1	10.15	0.4	10.10	10.20	0.6	1,820	0.03%
2018/05/08	0	0.00	5.8	10.13	10.20	-5.8	1,846	-0.32%
2018/05/03	0	0.00	6.4	10.10	10.10	-6.4	1,941	-0.33%
2018/04/30	13	10.23	12	10.24	10.20	1	1,961	0.05%
2018/04/26	16	10.07	60	10.18	10.05	-44	1,970	-2.23%
2018/04/23	13	9.99	0	0.00	9.95	13	1,997	0.65%
2018/04/20	50	10.05	0	0.00	10.00	50	2,066	2.42%
2018/04/19	0	0.00	2	9.99	10.05	-2	2,099	-0.10%
2018/04/18	0	0.00	0.2	9.84	9.88	-0.2	2,148	-0.01%
2018/04/17	0	0.00	1	9.97	9.84	-1	2,201	-0.05%
2018/04/10	0	0.00	6	10.00	9.92	-6	2,716	-0.22%
2018/04/09	0	0.00	2.6	9.97	9.99	-2.6	2,724	-0.10%
2018/04/03	0	0.00	0.3	9.81	9.87	-0.3	2,727	-0.01%
2018/04/02	0	0.00	4.1	9.80	9.90	-4.1	2,831	-0.14%
2018/03/29	0	0.00	5	9.65	9.61	-5	2,825	-0.18%
2018/03/28	0	0.00	0.8	9.56	9.62	-0.8	2,836	-0.03%
2018/03/27	0	0.00	1	9.55	9.54	-1	2,933	-0.03%
2018/03/21	5	9.47	0	0.00	9.46	5	2,934	0.17%
2018/03/19	0	0.00	2	9.52	9.54	-2	3,122	-0.06%
2018/03/16	5	9.55	0	0.00	9.50	5	3,184	0.16%
2018/03/15	0	0.00	0.4	9.48	9.50	-0.4	3,239	-0.01%
2018/03/12	0	0.00	11	9.54	9.56	-11	3,285	-0.33%
2018/03/09	0	0.00	0.2	9.41	9.47	-0.2	3,300	-0.01%
2018/03/08	0	0.00	0.1	9.35	9.40	-0.1	3,384	0.00%
2018/03/06	0	0.00	0.5	9.30	9.33	-0.5	3,488	-0.02%
2018/03/02	5	9.46	12	9.48	9.46	-7	3,514	-0.20%
2018/03/01	15	9.51	4	9.51	9.51	11	3,512	0.31%
2018/02/27	5	9.40	0	0.00	9.43	5	3,516	0.14%
2018/02/22	2	9.38	0	0.00	9.42	2	3,586	0.06%
2018/02/21	0	0.00	1.1	9.22	9.37	-1.1	3,640	-0.03%
2018/02/12	0	0.00	6	9.07	9.05	-6	3,733	-0.16%
2018/02/09	8	8.94	0	0.00	8.97	8	3,728	0.21%
2018/02/07	0	0.00	0	9.10	9.10	0	3,757	0.00%
2018/02/06	2	8.94	10	9.28	9.00	-8	3,733	-0.21%
2018/02/02	0	0.00	1.2	9.68	9.72	-1.2	3,714	-0.03%
2018/02/01	18	9.76	30	9.79	9.72	-12	3,735	-0.32%
2018/01/31	17	9.73	15	9.82	9.74	2	3,724	0.05%
2018/01/30	2	9.89	30	9.86	9.86	-28	3,704	-0.76%
2018/01/29	22	9.98	1.7	9.97	9.98	20.3	3,679	0.55%
2018/01/25	15	10.10	0	0.00	10.10	15	3,684	0.41%
2018/01/24	15	10.05	15	10.10	10.10	0	3,675	0.00%
2018/01/22	20	10.20	50	10.10	10.15	-30	3,653	-0.82%
2018/01/19	2	10.25	0	0.00	10.25	2	3,649	0.05%
2018/01/18	0	0.00	14	10.35	10.30	-14	3,632	-0.39%
2018/01/17	0	0.00	0	10.30	10.35	0	3,607	0.00%
2018/01/16	14	10.40	5.2	10.35	10.45	8.8	3,608	0.24%
2018/01/12	0	0.00	4	10.50	10.50	-4	3,619	-0.11%
2018/01/11	25	10.26	20.3	10.36	10.30	4.7	3,595	0.13%
2018/01/10	62	10.63	17.1	10.46	10.45	44.9	3,820	1.18%
2018/01/09	19	10.32	19.4	10.43	10.35	-0.4	3,702	-0.01%
2018/01/08	7	10.15	8	10.15	10.10	-1	3,526	-0.03%
2018/01/05	14	10.05	14	10.15	10.15	0	3,563	0.00%
2018/01/04	28	10.10	38.1	10.14	10.15	-10.1	3,616	-0.28%
2018/01/03	5	10.05	1.1	10.14	10.05	3.9	3,741	0.11%
2018/01/02	36	10.04	0	0.00	10.05	36	3,736	0.96%