新纖 (1409)-玉山-景美券商分點個股進出

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
17.25
漲跌
▲0.05
漲幅
+0.29%
成交量
4,151張
產業
上市紡織類股
505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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	17.15	5	17.15	17.25	-5	4,360	-0.11%
2024/05/02	6	17.26	1	17.40	17.20	5	4,300	0.12%
2024/04/30	1	17.05	7	17.14	17.10	-6	4,192	-0.14%
2024/04/29	1	17.25	4	17.08	17.25	-3	4,138	-0.07%
2024/04/26	0	0.00	0	16.80	16.90	0	3,964	0.00%
2024/04/25	3	16.80	0	0.00	16.70	3	3,927	0.08%
2024/04/24	1	16.60	0	0.00	16.65	1	3,849	0.03%
2024/04/23	2	16.65	54	16.63	16.65	-52	3,872	-1.34%
2024/04/22	0	0.00	37	16.50	16.55	-37	3,837	-0.96%
2024/04/19	33	16.38	25	16.26	16.20	8	3,718	0.22%
2024/04/18	0	0.00	4	16.35	16.40	-4	3,646	-0.11%
2024/04/17	1	15.90	1	16.15	16.15	0	3,597	0.00%
2024/04/16	2	15.85	10	15.96	15.90	-8	3,557	-0.22%
2024/04/15	0	0.00	18	16.34	16.25	-18	3,528	-0.51%
2024/04/12	0	0.00	5	16.30	16.25	-5	3,503	-0.14%
2024/04/11	1	16.15	5	16.40	16.25	-4	3,483	-0.11%
2024/04/10	0	0.00	2	16.20	16.15	-2	3,444	-0.06%
2024/04/09	1.1	15.95	10	16.00	15.95	-8.9	3,411	-0.26%
2024/04/08	2	15.70	0	0.00	15.75	2	3,390	0.06%
2024/04/03	0	15.75	0	0.00	15.80	0	3,370	0.00%
2024/04/02	1	15.80	2	15.90	15.90	-1	3,375	-0.03%
2024/04/01	0	0.00	5	15.80	15.80	-5	3,386	-0.15%
2024/03/29	0	0.00	15	15.60	15.60	-15	3,410	-0.44%
2024/03/28	2.5	15.76	0.2	15.75	15.70	2.3	3,412	0.07%
2024/03/27	15	15.62	0	0.00	15.70	15	3,423	0.44%
2024/03/26	1	15.55	0	0.00	15.55	1	3,427	0.03%
2024/03/25	6	15.71	0	0.00	15.70	6	3,410	0.18%
2024/03/22	13	15.80	0	0.00	15.80	13	3,407	0.38%
2024/03/21	2	15.85	5	15.95	15.95	-3	3,397	-0.09%
2024/03/20	28	15.79	0	15.80	15.75	28	3,409	0.82%
2024/03/18	0	0.00	10	16.15	16.05	-10	3,379	-0.30%
2024/03/15	0	0.00	1	16.15	16.00	-1	3,368	-0.03%
2024/03/14	4	15.99	0	0.00	15.95	4	3,337	0.12%
2024/03/13	42	15.95	0	0.00	15.95	42	3,322	1.26%
2024/03/12	25	16.18	5	16.15	16.20	20	3,253	0.61%
2024/03/11	2	16.15	0	0.00	16.20	2	3,237	0.06%
2024/03/08	16	16.18	2	16.10	16.05	14	3,215	0.44%
2024/03/07	15	16.45	8	16.62	16.35	7	3,141	0.22%
2024/03/06	2.1	16.91	12	17.04	16.95	-9.9	2,991	-0.33%
2024/03/05	58	16.89	84	16.83	16.85	-26	2,742	-0.95%
2024/03/04	18	15.68	12	15.93	15.95	6	1,981	0.30%
2024/03/01	7	15.26	15	15.28	15.25	-8	1,701	-0.47%
2024/02/29	6	15.25	7	15.40	15.25	-1	1,693	-0.06%
2024/02/27	5	15.50	0	15.45	15.40	5	1,658	0.30%
2024/02/26	0	15.55	0	0.00	15.60	0	1,644	0.00%
2024/02/23	10	15.60	0	15.55	15.55	10	1,645	0.61%
2024/02/21	3	15.70	0	0.00	15.60	3	1,658	0.18%
2024/02/19	12	15.70	44	15.75	15.75	-32	1,591	-2.01%
2024/02/16	0	15.13	15	15.05	15.10	-15	1,471	-1.02%
2024/02/15	0	14.95	11	14.90	15.00	-11	1,470	-0.75%
2024/02/05	0	15.00	4	14.95	15.00	-4	1,466	-0.27%
2024/02/01	0	0.00	14	15.04	15.10	-14	1,462	-0.96%
2024/01/31	0	15.00	0	0.00	15.00	0	1,465	0.00%
2024/01/30	0.2	15.05	0	0.00	14.95	0.2	1,463	0.01%
2024/01/29	0.1	15.00	3	15.08	15.00	-2.9	1,467	-0.20%
2024/01/26	1.2	15.00	0	0.00	15.00	1.2	1,481	0.08%
2024/01/23	0.1	14.90	4	14.88	14.85	-3.9	1,515	-0.26%
2024/01/22	1	14.70	2	14.80	14.80	-1	1,518	-0.06%
2024/01/18	0.2	14.85	0	14.85	14.75	0.2	1,492	0.01%
2024/01/17	9.1	14.84	1	14.80	14.80	8.1	1,470	0.55%
2024/01/16	10	15.20	0	15.20	15.15	10	1,404	0.71%
2024/01/15	2	15.45	5	15.45	15.40	-3	1,376	-0.22%
2024/01/11	10	15.38	0	0.00	15.40	10	1,375	0.73%
2024/01/10	0	0.00	0	15.40	15.40	0	1,371	0.00%
2024/01/09	5	15.55	0	15.55	15.55	5	1,363	0.37%
2024/01/08	0	0.00	4	15.75	15.65	-4	1,368	-0.29%
2024/01/05	1	15.60	3	15.70	15.65	-2	1,359	-0.15%
2024/01/04	0	0.00	54	15.60	15.60	-54	1,345	-4.01%
2024/01/03	0	0.00	4	15.65	15.65	-4	1,355	-0.30%
2024/01/02	50	15.61	0	0.00	15.60	50	1,344	3.72%
2023/12/28	2	15.45	30	15.48	15.55	-28	1,342	-2.09%
2023/12/27	3.2	15.40	0	0.00	15.40	3.2	1,387	0.23%
2023/12/26	0.1	15.40	20	15.35	15.40	-19.9	1,370	-1.45%
2023/12/25	0	0.00	1	15.45	15.40	-1	1,351	-0.07%
2023/12/22	1	15.55	0	0.00	15.50	1	1,359	0.07%
2023/12/21	10	15.65	10	15.60	15.65	0	1,347	0.00%
2023/12/20	0	0.00	2	15.60	15.75	-2	1,342	-0.15%
2023/12/18	0	0.00	12	15.75	15.65	-12	1,426	-0.84%
2023/12/15	21	15.65	25	15.65	15.70	-4	1,421	-0.28%
2023/12/14	0.1	15.45	12	15.46	15.50	-11.9	1,395	-0.85%
2023/12/13	10.1	15.40	0	0.00	15.30	10.1	1,380	0.73%
2023/12/12	2	15.35	0	0.00	15.40	2	1,407	0.14%
2023/12/08	0.1	15.45	0	0.00	15.40	0.1	1,408	0.01%
2023/12/06	11	15.60	0	0.00	15.55	11	1,405	0.78%
2023/12/05	2	15.65	0	0.00	15.70	2	1,394	0.14%
2023/12/04	0	0.00	2	15.75	15.70	-2	1,405	-0.14%
2023/12/01	0	0.00	0	15.65	15.65	0	1,422	0.00%
2023/11/24	0	0.00	0	15.60	15.60	0	1,628	0.00%
2023/11/22	3	15.60	10	15.55	15.60	-7	1,685	-0.42%
2023/11/21	0	0.00	1	15.55	15.60	-1	1,701	-0.06%
2023/11/16	0	15.20	5	15.27	15.30	-5	1,691	-0.30%
2023/11/15	1	15.10	0.5	15.15	15.25	0.5	1,708	0.03%
2023/11/14	6	15.06	0	0.00	15.05	6	1,692	0.35%
2023/11/13	0	0.00	2	15.15	15.15	-2	1,708	-0.12%
2023/11/10	1	15.20	0	0.00	15.20	1	1,754	0.06%
2023/11/09	1	15.20	0	0.00	15.20	1	1,768	0.06%
2023/11/06	4	15.30	0	0.00	15.35	4	1,793	0.22%
2023/11/03	5	15.20	0	0.00	15.25	5	1,790	0.28%
2023/11/02	4	15.10	0	0.00	15.10	4	1,781	0.22%
2023/11/01	0.2	15.10	0	0.00	15.05	0.2	1,772	0.01%
2023/10/31	1	15.15	20	15.20	15.05	-19	1,751	-1.08%
2023/10/26	0	0.00	2	15.30	15.15	-2	1,777	-0.11%
2023/10/24	5	15.23	0	0.00	15.30	5	1,795	0.28%
2023/10/23	0	0.00	3	15.35	15.30	-3	1,798	-0.17%
2023/10/20	0	0.00	0.4	15.35	15.35	-0.4	1,812	-0.02%
2023/10/19	0	0.00	2	15.40	15.35	-2	1,825	-0.11%
2023/10/17	0	0.00	22.2	15.55	15.55	-22.2	1,832	-1.21%
2023/10/16	0	0.00	24	15.63	15.65	-24	1,837	-1.31%
2023/10/13	40	15.48	2	15.45	15.50	38	1,832	2.07%
2023/10/12	2	15.30	0	0.00	15.45	2	1,841	0.11%
2023/10/11	0	0.00	20	15.30	15.35	-20	1,839	-1.09%
2023/10/06	25	15.40	0	0.00	15.40	25	1,855	1.35%
2023/10/04	0	0.00	11	15.37	15.35	-11	1,877	-0.59%
2023/10/03	2	15.50	4	15.50	15.50	-2	1,878	-0.11%
2023/10/02	10	15.25	0	0.00	15.30	10	1,838	0.54%
2023/09/28	5	15.25	10	15.30	15.30	-5	1,848	-0.27%
2023/09/26	7	15.24	3	15.20	15.20	4	1,825	0.22%
2023/09/25	5	15.30	0	0.00	15.40	5	1,826	0.27%
2023/09/22	0	0.00	1	15.30	15.30	-1	1,835	-0.05%
2023/09/21	1	15.50	12	15.51	15.40	-11	1,827	-0.60%
2023/09/20	14	15.30	0	0.00	15.35	14	1,730	0.81%
2023/09/19	0.1	15.35	4	15.36	15.40	-3.9	1,722	-0.23%
2023/09/15	1	15.10	0	0.00	15.20	1	1,712	0.06%
2023/09/14	8	15.20	0	0.00	15.20	8	1,778	0.45%
2023/09/13	0.1	15.15	0	0.00	15.15	0.1	1,846	0.00%
2023/09/12	5	15.05	45	15.05	15.05	-40	1,903	-2.10%
2023/09/11	1.1	15.05	0	0.00	15.05	1.1	1,948	0.06%
2023/09/08	0.1	15.15	0	0.00	15.00	0.1	1,997	0.00%
2023/09/07	8.1	15.11	7	15.14	15.10	1.1	2,018	0.05%
2023/09/06	10.1	15.26	0	0.00	15.20	10.1	1,999	0.50%
2023/09/05	10.1	15.40	15	15.40	15.50	-4.9	1,966	-0.25%
2023/09/01	2	15.60	0.5	15.65	15.60	1.5	1,946	0.08%
2023/08/31	2	15.70	16	15.70	15.65	-14	1,939	-0.72%
2023/08/30	10	16.42	1	16.50	16.55	9	1,893	0.48%
2023/08/28	21.1	16.35	0	0.00	16.35	21.1	1,821	1.16%
2023/08/25	1	16.30	0	0.00	16.35	1	1,824	0.05%
2023/08/24	1	16.35	3	16.45	16.40	-2	1,819	-0.11%
2023/08/23	0	0.00	2	16.40	16.40	-2	1,806	-0.11%
2023/08/22	1	16.40	5	16.35	16.35	-4	1,807	-0.22%
2023/08/21	1	16.40	0	0.00	16.40	1	1,797	0.06%
2023/08/18	0	0.00	5	16.45	16.45	-5	1,782	-0.28%
2023/08/17	3	16.30	0	0.00	16.30	3	1,772	0.17%
2023/08/16	10	16.47	3	16.75	16.40	7	1,761	0.40%
2023/08/15	1	16.80	0	0.00	16.75	1	1,735	0.06%
2023/08/14	0	0.00	10	16.87	16.80	-10	1,766	-0.57%
2023/08/11	0	0.00	16	17.05	17.05	-16	1,775	-0.90%
2023/08/10	5	17.00	27	17.01	17.00	-22	1,819	-1.21%
2023/08/09	1	17.10	13	17.12	17.05	-12	1,829	-0.66%
2023/08/08	0	0.00	5	17.15	17.15	-5	1,860	-0.27%
2023/08/07	0	0.00	10	17.28	17.25	-10	1,894	-0.53%
2023/08/04	0	0.00	5	17.25	17.25	-5	1,905	-0.26%
2023/08/02	3	17.10	0	0.00	17.10	3	1,940	0.15%
2023/08/01	0.1	17.25	0	0.00	17.20	0.1	1,935	0.01%
2023/07/31	0	0.00	4	17.23	17.15	-4	1,936	-0.21%
2023/07/28	1	17.20	0	0.00	17.15	1	1,929	0.05%
2023/07/25	10	16.93	0	0.00	16.95	10	1,947	0.51%
2023/07/24	9	17.01	0.6	17.00	16.95	8.4	1,936	0.44%
2023/07/21	1	17.15	2	17.20	17.10	-1	1,942	-0.05%
2023/07/17	0	0.00	0.3	17.00	17.10	-0.3	2,275	-0.01%
2023/07/14	0	0.00	10	16.88	16.95	-10	2,301	-0.43%
2023/07/13	2	16.83	5	16.85	16.80	-3	2,328	-0.13%
2023/07/12	10	16.93	0	0.00	16.90	10	2,341	0.43%
2023/07/10	3	16.98	0	0.00	16.90	3	2,368	0.13%
2023/07/07	15	16.95	0	0.00	17.00	15	2,374	0.63%
2023/07/06	1	17.10	0	0.00	17.05	1	2,365	0.04%
2023/07/04	3	17.15	0	0.00	17.10	3	2,366	0.13%
2023/07/03	3	17.15	0	0.00	17.15	3	2,380	0.13%
2023/06/30	5	17.20	29	17.25	17.20	-24	2,389	-1.00%
2023/06/29	18	17.16	0	0.00	17.15	18	2,382	0.76%
2023/06/28	1	17.15	0	0.00	17.15	1	2,385	0.04%
2023/06/27	5	17.20	18	17.24	17.15	-13	2,385	-0.54%
2023/06/26	0	0.00	6.2	17.20	17.25	-6.2	2,393	-0.26%
2023/06/19	10	17.15	0	0.00	17.15	10	2,331	0.43%
2023/06/16	2	17.10	28	17.23	17.30	-26	2,260	-1.15%
2023/06/15	27	17.07	5	17.05	17.00	22	2,211	0.99%
2023/06/14	3	17.05	0	0.00	17.15	3	2,189	0.14%
2023/06/13	1	17.20	0	0.00	17.25	1	2,163	0.05%
2023/06/12	5	17.35	0	0.00	17.40	5	2,160	0.23%
2023/06/07	0	0.00	2	17.50	17.55	-2	2,254	-0.09%
2023/06/06	3	17.42	1	17.45	17.50	2	2,278	0.09%
2023/06/05	4	17.55	64	17.55	17.50	-60	2,285	-2.62%
2023/06/02	0	0.00	12	17.28	17.30	-12	2,277	-0.53%
2023/06/01	17	17.01	0	0.00	17.10	17	2,279	0.75%
2023/05/31	3	17.10	10	17.15	17.15	-7	2,299	-0.30%
2023/05/30	1	17.00	0	0.00	17.10	1	2,285	0.04%
2023/05/29	15	17.13	0	0.00	17.15	15	2,277	0.66%
2023/05/26	30	17.13	1	17.15	17.15	29	2,276	1.27%
2023/05/24	0	0.00	5	17.30	17.30	-5	2,289	-0.22%
2023/05/23	20	17.11	0	0.00	17.20	20	2,291	0.87%
2023/05/22	23	17.03	0	0.00	17.15	23	2,305	1.00%
2023/05/19	55	17.15	0	0.00	17.15	55	2,297	2.39%
2023/05/18	35	17.19	0	0.00	17.20	35	2,282	1.53%
2023/05/17	12	17.00	9	17.22	17.25	3	2,248	0.13%
2023/05/16	14	16.84	0	0.00	16.95	14	2,225	0.63%
2023/05/15	14.1	16.75	0	0.00	16.85	14.1	2,202	0.64%
2023/05/12	11	17.09	0	0.00	16.90	11	2,221	0.50%
2023/05/11	11	17.09	0	0.00	17.00	11	2,296	0.48%
2023/05/10	4.1	17.28	0	0.00	17.35	4.1	2,365	0.17%
2023/05/09	6	17.41	0	0.00	17.35	6	2,373	0.25%
2023/05/05	5	17.55	0	0.00	17.60	5	2,387	0.21%
2023/05/04	0.1	17.60	0	0.00	17.60	0.1	2,419	0.00%
2023/05/02	10	17.56	0	0.00	17.60	10	2,468	0.41%
2023/04/28	5	17.55	0	0.00	17.60	5	2,474	0.20%
2023/04/27	1	17.50	0	17.60	17.55	1	2,460	0.04%
2023/04/26	2.1	17.50	2	17.48	17.55	0.1	2,466	0.00%
2023/04/25	0	0.00	1	17.55	17.55	-1	2,453	-0.04%
2023/04/24	10	17.76	0	0.00	17.65	10	2,425	0.41%
2023/04/21	14	17.81	0	0.00	17.80	14	2,395	0.58%
2023/04/20	1	17.80	13	18.02	18.10	-12	2,242	-0.54%
2023/04/18	7	17.96	0	0.00	17.90	7	2,104	0.33%
2023/04/17	3	17.90	0	0.00	17.85	3	2,080	0.14%
2023/04/12	0	0.00	1	18.00	18.00	-1	2,016	-0.05%
2023/03/30	0	0.00	2	18.00	18.00	-2	2,012	-0.10%
2023/03/28	2	17.93	0	0.00	17.95	2	2,198	0.09%
2023/03/23	2	17.83	0	0.00	17.85	2	2,525	0.08%
2023/03/22	0.1	17.85	0	17.95	17.85	0.1	2,522	0.00%
2023/03/21	0	0.00	5	17.80	17.80	-5	2,532	-0.20%
2023/03/16	7	17.74	0	0.00	17.65	7	2,558	0.27%
2023/03/15	13	17.95	2	18.05	17.95	11	2,532	0.43%
2023/03/14	14	18.11	8.9	18.02	18.05	5.1	2,515	0.20%
2023/03/13	3	18.15	0	0.00	18.35	3	2,482	0.12%
2023/03/10	2	18.23	0	0.00	18.40	2	2,469	0.08%
2023/03/09	2	18.35	1	18.45	18.45	1	2,551	0.04%
2023/03/07	1	18.50	1.5	18.53	18.55	-0.5	2,570	-0.02%
2023/03/06	2	18.40	1	18.45	18.45	1	2,545	0.04%
2023/03/03	3	18.30	2	18.30	18.30	1	2,594	0.04%
2023/03/01	0.1	18.10	0	0.00	18.10	0.1	2,566	0.00%
2023/02/24	0	0.00	1.7	18.33	18.20	-1.7	2,570	-0.07%
2023/02/22	2	18.05	6	18.10	18.15	-4	2,696	-0.15%
2023/02/21	0	0.00	5	18.25	18.20	-5	2,698	-0.19%
2023/02/20	0	0.00	1	18.20	18.20	-1	2,738	-0.04%
2023/02/17	1.5	18.00	1	18.05	18.05	0.5	2,787	0.02%
2023/02/16	1.1	18.01	0	0.00	18.05	1.1	2,863	0.04%
2023/02/13	1	17.90	0	0.00	17.90	1	2,866	0.03%
2023/02/10	2	18.03	0	0.00	18.05	2	2,889	0.07%
2023/02/08	5.3	18.60	8.6	18.52	18.60	-3.3	2,747	-0.12%
2023/02/07	0	0.00	1	18.20	18.20	-1	2,635	-0.04%
2023/02/06	1	18.05	0	0.00	18.15	1	2,617	0.04%
2023/02/02	1	17.95	12	17.90	18.05	-11	2,569	-0.43%
2023/02/01	0	0.00	2	18.15	18.00	-2	2,528	-0.08%
2023/01/31	0	0.00	3	17.95	17.95	-3	2,480	-0.12%
2023/01/30	2	17.85	2	17.85	17.90	0	2,465	0.00%
2023/01/16	1	17.70	0	0.00	17.70	1	2,455	0.04%
2023/01/12	1	17.80	0	0.00	17.80	1	2,443	0.04%
2023/01/10	5	17.65	0	0.00	17.70	5	2,441	0.20%
2023/01/09	0	0.00	2	17.75	17.75	-2	2,461	-0.08%
2023/01/06	1	17.50	2	17.55	17.60	-1	2,461	-0.04%
2023/01/05	0	0.00	2	17.60	17.60	-2	2,497	-0.08%
2023/01/03	3	17.32	0	0.00	17.45	3	2,518	0.12%
2022/12/29	2	17.45	0	0.00	17.50	2	2,509	0.08%
2022/12/28	0	0.00	1	17.65	17.65	-1	2,512	-0.04%
2022/12/27	0	0.00	2	17.80	17.90	-2	2,523	-0.08%
2022/12/22	4	17.85	0	0.00	17.85	4	2,528	0.16%
2022/12/21	12	18.19	17	17.99	17.90	-5	2,535	-0.20%
2022/12/20	2	17.73	0	0.00	17.95	2	2,451	0.08%
2022/12/19	7	17.98	4	18.28	18.00	3	2,392	0.13%
2022/12/16	0	0.00	1.2	17.44	17.70	-1.2	2,122	-0.06%
2022/12/13	1	17.10	0	0.00	17.05	1	2,077	0.05%
2022/12/12	6	17.05	0	0.00	17.10	6	2,062	0.29%
2022/12/09	2	17.58	1	17.60	17.60	1	2,010	0.05%
2022/12/06	14	17.69	0	0.00	17.50	14	2,022	0.69%
2022/12/05	0	0.00	0	17.80	17.75	0	2,015	0.00%
2022/12/02	1	17.80	0	0.00	17.75	1	1,999	0.05%
2022/12/01	5	17.98	0	0.00	17.90	5	1,992	0.25%
2022/11/30	21.3	17.80	1	17.80	17.75	20.3	1,901	1.07%
2022/11/28	5	17.34	0	0.00	17.50	5	1,871	0.27%
2022/11/25	15	17.70	19	17.58	17.55	-4	1,888	-0.21%
2022/11/23	0.2	17.45	6	17.40	17.45	-5.8	1,926	-0.30%
2022/11/22	3	17.37	2	17.35	17.40	1	2,027	0.05%
2022/11/21	9	17.81	1	17.65	17.55	8	2,061	0.39%
2022/11/17	0	0.00	1	17.25	17.30	-1	2,085	-0.05%
2022/11/16	3	17.17	2	17.35	17.15	1	2,093	0.05%
2022/11/15	14	17.15	13	17.32	17.35	1	2,061	0.05%
2022/11/14	0	0.00	6.1	17.29	17.35	-6.1	1,994	-0.31%
2022/11/10	1	16.75	5	16.80	16.75	-4	1,926	-0.21%
2022/11/08	0	0.00	1.2	17.00	16.80	-1.2	1,961	-0.06%
2022/11/01	1	16.20	0	0.00	16.20	1	2,048	0.05%
2022/10/28	1	16.00	0	0.00	15.95	1	2,054	0.05%
2022/10/25	1	15.70	0	0.00	15.80	1	2,076	0.05%
2022/10/24	6	15.83	1.2	15.81	15.80	4.9	2,069	0.23%
2022/10/21	2	15.70	1	15.65	15.65	1	2,070	0.05%
2022/10/18	0	0.00	11	16.00	16.00	-11	2,057	-0.53%
2022/10/17	2	15.50	0	0.00	15.60	2	2,049	0.10%
2022/10/13	0	0.00	1	15.75	15.75	-1	2,048	-0.05%
2022/10/12	2	16.20	0	0.00	16.15	2	2,014	0.10%
2022/10/11	5	16.30	0	0.00	16.30	5	2,000	0.25%
2022/10/07	6	16.75	0	0.00	16.80	6	1,987	0.30%
2022/10/05	1	16.75	0	0.00	16.75	1	2,009	0.05%
2022/10/03	1	16.50	0	0.00	16.55	1	2,004	0.05%
2022/09/30	0	0.00	2	16.48	16.65	-2	2,010	-0.10%
2022/09/29	6.4	16.34	1	16.35	16.35	5.4	2,003	0.27%
2022/09/28	2	16.20	0	0.00	16.10	2	2,020	0.10%
2022/09/27	6	16.65	5	16.50	16.55	1	1,997	0.05%
2022/09/26	1	16.85	0	0.00	16.60	1	2,001	0.05%
2022/09/21	16	17.18	0	0.00	17.15	16	2,030	0.79%
2022/09/20	0	0.00	2.4	17.26	17.25	-2.4	2,021	-0.12%
2022/09/19	1	17.20	0	0.00	17.25	1	2,020	0.05%
2022/09/16	7	17.45	0	0.00	17.45	7	2,021	0.35%
2022/09/15	0	0.00	1	17.80	17.70	-1	2,024	-0.05%
2022/09/14	2	17.50	0	0.00	17.55	2	2,042	0.10%
2022/09/13	0	0.00	1	17.80	17.75	-1	2,048	-0.05%
2022/09/12	0	0.00	2	17.65	17.70	-2	2,087	-0.10%
2022/09/07	1	17.10	1	17.05	17.05	0	2,107	0.00%
2022/09/06	6	17.20	0.1	17.25	17.25	5.9	2,108	0.28%
2022/09/05	19	17.44	0	17.51	17.45	19	2,095	0.91%
2022/09/02	1	17.70	0	0.00	17.65	1	2,085	0.05%
2022/09/01	3	17.83	0.8	17.80	17.80	2.2	2,062	0.11%
2022/08/31	10	17.95	1	18.10	18.10	9	2,020	0.45%
2022/08/30	12	18.05	0	0.00	18.00	12	2,008	0.60%
2022/08/29	33	19.35	0	0.00	19.30	33	1,895	1.74%
2022/08/26	25	19.66	0	0.00	19.60	25	1,794	1.39%
2022/08/25	9	19.67	0	0.00	19.70	9	1,748	0.51%
2022/08/24	1	19.65	9	19.72	19.75	-8	1,706	-0.47%
2022/08/22	0	19.20	0	0.00	19.20	0	1,699	0.00%
2022/08/19	0	0.00	1	19.20	19.25	-1	1,706	-0.06%
2022/08/18	0	0.00	1	19.20	19.20	-1	1,764	-0.06%
2022/08/17	1	19.15	0	0.00	19.05	1	1,765	0.06%
2022/08/16	0	0.00	1	19.20	19.20	-1	1,756	-0.06%
2022/08/12	0	0.00	5	19.28	19.30	-5	1,735	-0.29%
2022/08/11	0	0.00	4	19.04	19.05	-4	1,699	-0.24%
2022/08/09	1	18.60	4	18.59	18.55	-3	1,672	-0.18%
2022/08/05	1	18.10	0	0.00	18.15	1	1,673	0.06%
2022/08/04	1	18.00	0	0.00	18.00	1	1,729	0.06%
2022/08/03	1	18.10	0.1	18.15	18.05	0.9	1,749	0.05%
2022/08/02	1.3	18.16	1	18.25	18.15	0.3	1,769	0.01%
2022/07/26	1	18.10	2	18.10	18.10	-1	1,902	-0.05%
2022/07/21	2	17.95	0	0.00	18.00	2	1,987	0.10%
2022/07/20	11	18.10	1	18.10	18.00	10	2,002	0.50%
2022/07/19	0	0.00	3	17.90	17.90	-3	2,036	-0.15%
2022/07/18	0	0.00	1	17.55	17.70	-1	2,053	-0.05%
2022/07/13	0	0.00	1	17.40	17.40	-1	2,120	-0.05%
2022/07/12	10.3	17.08	0	0.00	17.10	10.3	2,155	0.48%
2022/07/08	5	17.90	0	0.00	17.70	5	2,232	0.22%
2022/07/06	2	17.63	0	0.00	17.60	2	2,497	0.08%
2022/07/05	1	17.80	1	18.05	18.05	0	2,603	0.00%
2022/07/01	3	17.88	2	18.00	17.80	1	2,644	0.04%
2022/06/30	13	18.23	0	0.00	18.15	13	2,625	0.50%
2022/06/23	1	18.50	0	0.00	18.50	1	2,700	0.04%
2022/06/22	2	18.50	0	0.00	18.50	2	2,732	0.07%
2022/06/21	1	18.80	0	0.00	18.80	1	2,727	0.04%
2022/06/20	2	18.50	0	0.00	18.50	2	2,741	0.07%
2022/06/15	0	0.00	1	19.30	19.30	-1	2,783	-0.04%
2022/06/14	0	0.00	1	19.15	19.15	-1	2,893	-0.03%
2022/06/13	5	19.25	0	0.00	19.20	5	2,954	0.17%
2022/06/10	1	19.40	5	19.40	19.50	-4	3,009	-0.13%
2022/06/09	0.2	19.55	0	0.00	19.55	0.2	3,086	0.00%
2022/06/08	0	0.00	1	19.55	19.55	-1	3,109	-0.03%
2022/06/07	0	0.00	2	19.40	19.40	-2	3,142	-0.06%
2022/06/06	3	19.43	0	0.00	19.40	3	3,185	0.09%
2022/06/02	0	0.00	1	19.55	19.55	-1	3,246	-0.03%
2022/05/31	7	19.53	6	19.52	19.35	1	3,359	0.03%
2022/05/30	4	19.23	0	0.00	19.30	4	3,323	0.12%
2022/05/27	1	19.20	1	19.40	19.15	0	3,324	0.00%
2022/05/26	0	0.00	1	19.15	19.25	-1	3,415	-0.03%
2022/05/23	3	18.92	0	0.00	19.00	3	3,667	0.08%
2022/05/19	1	18.90	0	0.00	19.00	1	3,773	0.03%
2022/05/18	1	19.10	0	0.00	19.15	1	3,826	0.03%
2022/05/17	0	0.00	1	19.00	19.00	-1	3,895	-0.03%
2022/05/16	2	18.70	0	0.00	18.75	2	3,895	0.05%
2022/05/13	3	18.60	1	18.65	18.70	2	3,918	0.05%
2022/05/12	17.2	18.63	0	0.00	18.45	17.2	3,915	0.44%
2022/05/10	4	19.00	0	0.00	19.15	4	3,856	0.10%
2022/05/09	7	19.34	0	0.00	19.20	7	3,866	0.18%
2022/05/06	1	19.60	0	0.00	19.65	1	3,814	0.03%
2022/05/04	0.2	19.70	0	0.00	19.75	0.2	3,859	0.00%
2022/05/03	2	19.53	0	0.00	19.55	2	3,873	0.05%
2022/04/29	0	0.00	1.2	19.79	19.75	-1.2	3,863	-0.03%
2022/04/28	1	19.60	0	0.00	19.60	1	3,874	0.03%
2022/04/27	3.5	19.59	11	19.46	19.50	-7.5	3,880	-0.19%
2022/04/26	1	19.85	3	19.85	19.90	-2	3,853	-0.05%
2022/04/25	15	19.86	0	0.00	19.85	15	3,833	0.39%
2022/04/21	0	0.00	2	20.30	20.25	-2	3,781	-0.05%
2022/04/19	0	0.00	1	20.30	20.25	-1	3,767	-0.03%
2022/04/18	7	20.08	0	0.00	20.05	7	3,788	0.18%
2022/04/15	8	20.23	0	0.00	20.20	8	3,754	0.21%
2022/04/14	2	20.40	0	0.00	20.35	2	3,759	0.05%
2022/04/13	6	20.30	8	20.81	20.60	-2	3,708	-0.05%
2022/04/12	3.1	20.17	0	0.00	20.25	3.1	3,532	0.09%
2022/04/11	17.2	20.35	2.2	20.73	20.70	15	3,462	0.43%
2022/04/08	1	20.45	0	0.00	20.55	1	3,360	0.03%
2022/04/07	8.1	20.54	0	0.00	20.35	8.1	3,380	0.24%
2022/04/01	8	20.78	0	0.00	20.80	8	3,381	0.24%
2022/03/31	1	20.90	0	0.00	20.95	1	3,380	0.03%
2022/03/30	3	20.87	0	0.00	20.80	3	3,382	0.09%
2022/03/29	5	20.84	0	0.00	20.75	5	3,384	0.15%
2022/03/28	18.1	20.79	0	0.00	20.95	18.1	3,415	0.53%
2022/03/25	14	21.19	4	21.20	21.20	10	3,394	0.29%
2022/03/24	0	0.00	5	21.35	21.35	-5	3,387	-0.15%
2022/03/23	0	0.00	9.1	21.31	21.30	-9.1	3,465	-0.26%
2022/03/22	1	21.10	0	0.00	21.20	1	3,468	0.03%
2022/03/21	0	0.00	6	21.35	21.30	-6	3,457	-0.17%
2022/03/18	0	0.00	14	21.20	21.20	-14	3,440	-0.41%
2022/03/17	1	21.00	2	21.10	21.10	-1	3,433	-0.03%
2022/03/16	2	20.70	0	0.00	20.75	2	3,332	0.06%
2022/03/15	5	20.79	50	20.83	20.75	-45	3,336	-1.35%
2022/03/14	3	20.75	3.1	20.83	21.00	-0.1	3,301	0.00%
2022/03/09	0	0.00	1	20.30	20.25	-1	3,234	-0.03%
2022/03/08	8	20.09	0	0.00	19.90	8	3,223	0.25%
2022/03/07	3	20.43	0	0.00	20.40	3	3,175	0.09%
2022/03/03	1	20.90	4	20.94	20.95	-3	3,136	-0.10%
2022/03/02	3	20.80	7.1	20.90	20.95	-4.1	3,153	-0.13%
2022/03/01	0	0.00	5.1	20.92	20.85	-5.1	3,114	-0.16%
2022/02/25	5	20.45	0	0.00	20.30	5	3,025	0.17%
2022/02/24	6	20.62	7	20.61	20.30	-1	2,994	-0.03%
2022/02/23	2	20.75	4.3	20.65	20.75	-2.3	2,950	-0.08%
2022/02/21	1	20.50	3	20.40	20.40	-2	2,875	-0.07%
2022/02/18	0	0.00	1	20.15	20.15	-1	2,843	-0.04%
2022/02/17	12	20.08	0	0.00	20.05	12	2,839	0.42%
2022/02/16	1	19.75	0	0.00	19.80	1	2,821	0.04%
2022/02/15	1	19.80	0	0.00	19.75	1	2,876	0.03%
2022/02/14	6.1	19.46	0	0.00	19.60	6.1	3,007	0.20%
2022/02/11	3	19.55	0	0.00	19.65	3	3,116	0.10%
2022/02/09	0	0.00	2	19.55	19.80	-2	3,189	-0.06%
2022/02/08	0	0.00	5	19.60	19.65	-5	3,176	-0.16%
2022/02/07	3	19.50	3	19.45	19.55	0	3,284	0.00%
2022/01/26	0	0.00	5	19.20	19.20	-5	3,284	-0.15%
2022/01/25	6	18.87	0	0.00	18.80	6	3,292	0.18%
2022/01/24	4	19.00	0	19.15	19.05	4	3,287	0.12%
2022/01/21	7	19.36	0	0.00	19.25	7	3,277	0.21%
2022/01/19	2	19.55	15	19.45	19.35	-13	3,255	-0.40%
2022/01/18	2	19.38	15	19.35	19.35	-13	3,235	-0.40%
2022/01/17	4	19.31	0	0.00	19.35	4	3,260	0.12%
2022/01/14	0.1	19.50	10	19.45	19.45	-9.9	3,296	-0.30%
2022/01/12	19	19.50	0	0.00	19.50	19	3,309	0.57%
2022/01/11	7	19.68	0	0.00	19.65	7	3,297	0.21%
2022/01/10	1	19.80	0	0.00	19.85	1	3,330	0.03%
2022/01/07	14	19.88	0	0.00	19.80	14	3,344	0.42%
2022/01/06	0	0.00	10	20.00	20.00	-10	3,336	-0.30%
2022/01/05	2	19.98	0	0.00	19.95	2	3,388	0.06%
2022/01/04	3	19.97	0	0.00	20.00	3	3,444	0.09%
2021/12/30	6	20.10	0	0.00	20.20	6	3,502	0.17%
2021/12/29	2	20.05	0	0.00	20.10	2	3,619	0.06%
2021/12/28	8	20.04	11	20.05	20.00	-3	3,659	-0.08%
2021/12/24	1	20.05	10	20.05	20.05	-9	4,101	-0.22%
2021/12/23	0	0.00	0.3	20.00	20.10	-0.3	5,067	-0.01%
2021/12/22	0	0.00	1	20.10	20.05	-1	5,215	-0.02%
2021/12/21	0	0.00	10	19.90	20.05	-10	5,245	-0.19%
2021/12/20	1	19.85	0	0.00	19.85	1	5,393	0.02%
2021/12/16	0.2	19.65	2	19.58	19.55	-1.8	5,462	-0.03%
2021/12/15	1	19.70	0	0.00	19.65	1	5,494	0.02%
2021/12/14	2.2	19.73	5	19.70	19.70	-2.8	5,589	-0.05%
2021/12/13	0.2	19.85	0	19.90	19.95	0.2	5,817	0.00%
2021/12/10	5	19.90	0	0.00	19.95	5	5,918	0.08%
2021/12/09	0	0.00	1	20.00	19.90	-1	5,922	-0.02%
2021/12/08	0	0.00	10	19.75	19.70	-10	5,916	-0.17%
2021/12/07	0	0.00	0	19.70	19.70	0	5,916	0.00%
2021/12/06	5.2	19.65	0	0.00	19.65	5.2	5,919	0.09%
2021/12/03	0	0.00	1	19.65	19.65	-1	5,943	-0.02%
2021/12/02	16.2	19.49	0	0.00	19.60	16.2	5,950	0.27%
2021/12/01	0	0.00	1	19.50	19.65	-1	5,975	-0.02%
2021/11/30	2	19.53	0	0.00	19.40	2	5,984	0.03%
2021/11/29	1	19.50	0	0.00	19.45	1	5,991	0.02%
2021/11/26	3	19.73	0	0.00	19.65	3	6,031	0.05%
2021/11/24	0	0.00	2	20.05	20.05	-2	6,286	-0.03%
2021/11/23	0	0.00	1	19.95	19.95	-1	6,379	-0.02%
2021/11/22	0	0.00	1	20.40	20.10	-1	6,618	-0.02%
2021/11/19	4	19.94	1.1	20.14	20.00	2.9	6,596	0.04%
2021/11/18	1	20.05	5	20.10	20.10	-4	6,637	-0.06%
2021/11/17	11	19.75	0	0.00	19.80	11	6,603	0.17%
2021/11/16	7.2	19.95	1	19.85	19.85	6.2	6,617	0.09%
2021/11/15	3	20.00	10	20.20	20.00	-7	6,631	-0.11%
2021/11/12	1	20.10	23	20.24	20.10	-22	6,680	-0.33%
2021/11/11	22	19.95	12	19.98	20.10	10	6,669	0.15%
2021/11/10	0	0.00	1	19.80	19.60	-1	6,616	-0.02%
2021/11/09	3	19.50	0	0.00	19.55	3	6,522	0.05%
2021/11/08	2	19.50	0	0.00	19.60	2	6,489	0.03%
2021/11/05	0.2	19.20	3	19.25	19.40	-2.8	6,501	-0.04%
2021/11/04	0	0.00	11.3	19.37	19.35	-11.3	6,513	-0.17%
2021/11/03	0	0.00	1	19.10	19.05	-1	6,441	-0.02%
2021/11/02	0.2	18.85	0	0.00	18.75	0.2	6,446	0.00%
2021/11/01	3.2	18.81	0	0.00	18.85	3.2	6,503	0.05%
2021/10/29	0.2	18.90	0	0.00	18.85	0.2	6,518	0.00%
2021/10/27	1	18.90	0	0.00	18.90	1	6,571	0.02%
2021/10/26	3	19.00	2	18.95	18.95	1	6,620	0.02%
2021/10/25	0	0.00	1	19.10	19.10	-1	6,650	-0.02%
2021/10/22	2	18.88	0	0.00	18.80	2	6,715	0.03%
2021/10/21	0	0.00	0.1	19.08	19.05	-0.1	6,738	0.00%
2021/10/20	5	19.15	0	0.00	19.00	5	6,799	0.07%
2021/10/18	10	19.03	4	19.09	19.15	6	6,980	0.09%
2021/10/15	1	18.70	0.1	18.80	18.75	0.9	7,106	0.01%
2021/10/14	1	18.40	20	18.40	18.50	-19	7,176	-0.26%
2021/10/13	11	18.55	0	0.00	18.55	11	7,282	0.15%
2021/10/12	7	18.84	0	0.00	18.70	7	7,397	0.09%
2021/10/08	11	19.24	4	19.40	19.20	7	7,457	0.09%
2021/10/07	3	19.50	1	19.35	19.45	2	7,592	0.03%
2021/10/06	3	19.57	5	19.34	19.25	-2	7,981	-0.03%
2021/10/05	5	18.82	0	0.00	19.20	5	7,992	0.06%
2021/10/04	7	19.03	7	19.13	18.90	0	8,106	0.00%
2021/10/01	9	19.77	1	19.30	19.30	8	8,253	0.10%
2021/09/30	49	21.13	28	21.11	20.50	21	8,104	0.26%
2021/09/29	0	0.00	11	20.46	20.25	-11	7,484	-0.15%
2021/09/28	6	20.37	1.2	20.24	20.30	4.8	7,615	0.06%
2021/09/27	1	20.25	8	20.23	20.35	-7	8,462	-0.08%
2021/09/24	1	19.85	0	0.00	19.95	1	8,967	0.01%
2021/09/23	22	19.84	12	19.76	19.85	10	9,351	0.11%
2021/09/22	2	19.35	5	19.40	19.40	-3	9,475	-0.03%
2021/09/17	5	19.92	0	0.00	20.00	5	9,717	0.05%
2021/09/16	2	20.40	9	20.34	20.35	-7	9,741	-0.07%
2021/09/15	1	19.80	7	19.91	19.75	-6	9,684	-0.06%
2021/09/14	0	0.00	2	19.70	19.65	-2	9,736	-0.02%
2021/09/13	0	0.00	2	19.73	19.70	-2	10,093	-0.02%
2021/09/09	0	0.00	5	18.95	19.00	-5	10,367	-0.05%
2021/09/08	5	19.01	0	0.00	18.95	5	10,445	0.05%
2021/09/06	4	19.24	0	0.00	19.15	4	10,679	0.04%
2021/09/02	2	19.45	0	0.00	19.45	2	10,945	0.02%
2021/09/01	3	19.73	0	0.00	19.70	3	11,094	0.03%
2021/08/31	5	19.38	2	19.70	19.75	3	11,122	0.03%
2021/08/30	3	20.78	2	20.75	20.80	1	11,299	0.01%
2021/08/27	4	20.75	1.3	20.80	20.80	2.7	11,533	0.02%
2021/08/26	5.3	20.78	7	20.81	20.75	-1.7	12,568	-0.01%
2021/08/25	1	20.30	2	20.25	20.35	-1	13,259	-0.01%
2021/08/24	0	0.00	3	20.07	20.30	-3	13,516	-0.02%
2021/08/20	11	19.43	9	19.76	19.35	2	14,133	0.01%
2021/08/19	5	19.61	6	19.68	19.50	-1	14,383	-0.01%
2021/08/18	1	18.95	4	19.70	19.85	-3	14,777	-0.02%
2021/08/17	2	19.45	0	0.00	19.50	2	15,488	0.01%
2021/08/16	12	19.85	0	0.00	19.70	12	16,351	0.07%
2021/08/13	6	20.21	0	0.00	20.20	6	16,880	0.04%
2021/08/11	0	0.00	24	20.53	20.20	-24	17,693	-0.14%
2021/08/10	1	20.25	0	0.00	20.25	1	18,064	0.01%
2021/08/09	2	20.45	0	0.00	20.35	2	18,620	0.01%
2021/08/06	10	20.73	1.1	20.88	20.65	8.9	19,144	0.05%
2021/08/05	4	20.60	3	20.83	20.80	1	20,008	0.00%
2021/08/04	1	20.70	0	0.00	20.65	1	20,745	0.00%
2021/08/03	0.2	20.40	0	0.00	20.45	0.2	22,702	0.00%
2021/08/02	3	20.27	1	20.55	20.55	2	23,601	0.01%
2021/07/30	5	20.44	0	0.00	20.55	5	24,254	0.02%
2021/07/28	3	20.02	0	0.00	20.15	3	25,653	0.01%
2021/07/27	10	20.29	778	20.33	20.25	-768	27,398	-2.80%	大賣/鉅額交易
2021/07/26	4	20.55	0	0.00	20.60	4	28,891	0.01%
2021/07/23	2	20.25	12	20.80	20.80	-10	30,294	-0.03%
2021/07/22	3	20.18	3	20.20	20.10	0	31,964	0.00%
2021/07/21	30	20.28	44	20.53	20.10	-14	32,822	-0.04%
2021/07/20	22.3	20.95	1	20.90	20.85	21.3	33,061	0.06%
2021/07/19	4	20.90	5	21.29	21.30	-1	33,432	0.00%
2021/07/16	8.1	21.16	5	21.19	21.15	3.1	34,498	0.01%
2021/07/15	7	21.02	4	21.43	21.50	3	35,170	0.01%
2021/07/14	20.1	20.72	5	20.80	20.95	15.1	35,526	0.04%
2021/07/13	35.1	21.30	10	21.15	21.10	25.1	36,397	0.07%
2021/07/12	21	22.14	0	0.00	22.05	21	36,710	0.06%
2021/07/09	46	22.14	0	0.00	22.10	46	37,003	0.12%
2021/07/08	8	21.92	4	22.28	22.50	4	37,392	0.01%
2021/07/07	14	22.01	0	0.00	22.00	14	37,980	0.04%
2021/07/06	23	22.38	49	22.35	22.40	-26	38,306	-0.07%
2021/07/05	34	22.01	28	22.00	21.90	6	38,314	0.02%
2021/07/02	189	22.34	151	22.92	22.25	38	38,790	0.10%	大買/大賣/
2021/07/01	227	22.69	130	22.74	22.35	97	38,253	0.25%	大買/大賣/
2021/06/30	2	22.13	23	22.40	22.75	-21	38,511	-0.05%
2021/06/29	28	22.04	19	21.98	21.90	9	38,313	0.02%
2021/06/28	8	22.36	34.1	22.36	22.50	-26.1	38,452	-0.07%
2021/06/25	15	22.00	5.4	22.00	21.95	9.6	38,652	0.02%
2021/06/24	5	21.75	13.1	21.86	22.05	-8.1	40,257	-0.02%
2021/06/23	9	21.86	25	21.99	21.70	-16	41,912	-0.04%
2021/06/22	16	21.63	70	21.88	21.90	-54	42,511	-0.13%
2021/06/21	16	20.80	12.1	20.85	20.90	3.9	42,477	0.01%
2021/06/18	17	21.55	7	21.49	21.20	10	42,368	0.02%
2021/06/17	1	21.40	10	21.30	21.75	-9	42,337	-0.02%
2021/06/16	6	21.31	11	21.22	21.15	-5	42,294	-0.01%
2021/06/15	18	21.16	534	21.18	21.35	-516	42,246	-1.22%	大賣/鉅額交易
2021/06/11	24	21.61	4	21.75	21.55	20	42,199	0.05%
2021/06/10	43	21.19	28	21.44	21.75	15	42,189	0.04%
2021/06/09	19	21.94	20	22.06	21.75	-1	42,060	0.00%
2021/06/08	2	22.20	2	22.20	22.25	0	41,976	0.00%
2021/06/07	23	22.01	20	22.37	22.30	3	42,064	0.01%
2021/06/04	36	22.81	9	22.74	22.70	27	41,858	0.06%
2021/06/03	60	23.17	26	23.45	23.30	34	41,603	0.08%
2021/06/02	29	22.91	50	22.53	22.70	-21	40,838	-0.05%
2021/06/01	27	21.50	117	21.72	21.95	-90	39,963	-0.23%	大賣/
2021/05/31	42	21.48	30	21.51	21.55	12	39,806	0.03%
2021/05/28	12	21.38	19.1	21.43	21.50	-7.1	39,497	-0.02%
2021/05/27	20	21.25	16	21.23	21.05	4	39,361	0.01%
2021/05/26	62	21.22	21	21.29	21.25	41	39,667	0.10%
2021/05/25	40.1	21.23	25	21.91	20.80	15.1	39,447	0.04%
2021/05/24	78	21.74	49	21.58	21.35	29	38,783	0.07%
2021/05/21	19	20.71	16	20.54	20.80	3	37,985	0.01%
2021/05/20	33	19.70	29	19.96	19.85	4	37,433	0.01%
2021/05/19	11	19.76	6	19.71	20.00	5	37,207	0.01%
2021/05/18	2	18.65	22	19.05	19.55	-20	36,895	-0.05%
2021/05/17	13	17.74	9	17.67	17.80	4	36,558	0.01%
2021/05/14	31	19.01	13	19.33	19.15	18	36,021	0.05%
2021/05/13	35.1	19.45	150	19.08	19.15	-114.9	35,482	-0.32%	大賣/鉅額交易
2021/05/12	48	21.82	30	21.91	21.15	18	34,630	0.05%
2021/05/11	273	25.22	77	24.61	23.50	196	33,872	0.58%	大買/鉅額交易
2021/05/10	28	24.05	89.3	23.98	24.20	-61.3	31,941	-0.19%
2021/05/07	48.2	22.36	25.3	22.75	22.60	22.9	31,098	0.07%
2021/05/06	760.3	23.57	104	23.37	23.35	656.3	30,433	2.16%	大買/大賣/鉅額交易
2021/05/05	59.1	23.03	63	23.28	22.90	-3.9	29,770	-0.01%
2021/05/04	99.1	23.23	171	24.22	22.65	-72	29,055	-0.25%	大賣/
2021/05/03	211.1	24.61	160	24.77	24.40	51.1	27,521	0.19%	大買/大賣/
2021/04/29	60.1	24.63	21	24.61	24.15	39.1	26,053	0.15%
2021/04/28	38.2	23.59	133.1	23.52	24.05	-94.9	24,638	-0.39%	大賣/
2021/04/27	458	21.72	70	21.80	21.90	388	22,993	1.69%	大買/鉅額交易
2021/04/26	200	20.64	10.4	20.89	21.30	189.6	22,129	0.86%	大買/鉅額交易
2021/04/23	54	20.65	30	20.64	20.60	24	21,802	0.11%
2021/04/22	125	21.81	86	21.64	21.35	39	21,576	0.18%	大買/
2021/04/21	39	20.60	135	20.94	21.20	-96	20,463	-0.47%	大賣/
2021/04/20	47	20.18	29	20.19	20.25	18	19,855	0.09%
2021/04/19	72	20.46	64.6	20.55	20.75	7.4	19,556	0.04%
2021/04/16	90	19.77	101	19.67	19.95	-11	18,668	-0.06%	大賣/
2021/04/15	27	19.08	31	19.20	19.05	-4	18,200	-0.02%
2021/04/14	48	18.53	39	18.82	18.65	9	18,027	0.05%
2021/04/13	71	19.36	271	19.81	19.25	-200	18,434	-1.08%	大賣/鉅額交易
2021/04/12	206	19.09	203	19.13	18.85	3	18,020	0.02%	大買/大賣/
2021/04/09	34	18.26	51	18.26	18.30	-17	17,975	-0.09%
2021/04/08	310	18.93	25	18.60	18.60	285	17,807	1.60%	大買/鉅額交易
2021/04/07	33	18.16	17	18.25	18.15	16	17,484	0.09%
2021/04/06	154	17.97	212	18.09	18.30	-58	18,037	-0.32%	大買/大賣/
2021/04/01	68	17.48	5	17.49	17.55	63	17,530	0.36%
2021/03/31	6	17.28	0	0.00	17.50	6	18,914	0.03%
2021/03/30	31.5	17.10	20	17.29	17.30	11.5	19,586	0.06%
2021/03/29	86	17.41	138.7	17.59	17.50	-52.7	19,155	-0.28%	大賣/
2021/03/26	152.2	16.41	71.2	16.19	16.75	81.1	17,826	0.45%	大買/
2021/03/25	13	15.33	2	15.25	15.25	11	16,265	0.07%
2021/03/24	14.1	14.90	46	14.90	15.05	-31.9	15,493	-0.21%
2021/03/22	0	0.00	61	14.50	14.65	-61	15,187	-0.40%
2021/03/19	1	14.30	0	0.00	14.45	1	15,126	0.01%
2021/03/18	0	0.00	1	14.55	14.50	-1	15,107	-0.01%
2021/03/17	6	14.48	0	0.00	14.45	6	15,131	0.04%
2021/03/16	0	14.60	0	0.00	14.60	0	15,099	0.00%
2021/03/12	0	0.00	0.1	14.50	14.65	-0.1	14,994	0.00%
2021/03/11	4	14.56	1	14.60	14.50	3	14,972	0.02%
2021/03/10	0	0.00	4	14.65	14.60	-4	14,851	-0.03%
2021/03/09	6	14.82	0	0.00	14.85	6	14,837	0.04%
2021/03/08	21	14.51	23	14.85	14.85	-2	14,943	-0.01%
2021/03/05	0	0.00	0	14.30	14.45	0	14,650	0.00%
2021/03/04	3	14.57	3	14.60	14.60	0	14,986	0.00%
2021/03/03	0	0.00	9	14.45	14.45	-9	14,862	-0.06%
2021/03/02	13	14.47	0	0.00	14.35	13	14,790	0.09%
2021/02/26	2	14.55	8	14.42	14.55	-6	14,690	-0.04%
2021/02/25	0	0.00	34.1	14.19	14.45	-34.1	14,144	-0.24%
2021/02/24	10	14.03	0	0.00	13.95	10	14,135	0.07%
2021/02/23	0	0.00	1	14.05	14.15	-1	14,016	-0.01%
2021/02/19	5	13.55	7	13.90	13.85	-2	13,884	-0.01%
2021/02/18	6	13.57	8	13.66	13.60	-2	13,724	-0.01%
2021/02/17	1	13.35	12	13.30	13.40	-11	13,671	-0.08%
2021/02/05	0	0.00	10	13.05	13.00	-10	13,670	-0.07%
2021/02/03	10	12.98	0	0.00	13.00	10	13,866	0.07%
2021/02/01	5	12.60	1	12.65	12.70	4	13,876	0.03%
2021/01/29	1	12.65	1.3	12.61	12.60	-0.3	13,841	0.00%
2021/01/28	4	12.66	1	12.70	12.70	3	13,807	0.02%
2021/01/27	11	12.85	0	0.00	12.80	11	13,792	0.08%
2021/01/26	2	13.00	0	0.00	12.90	2	13,792	0.01%
2021/01/25	4	13.23	10	13.30	13.15	-6	13,762	-0.04%
2021/01/22	0.1	12.90	10	12.75	12.80	-9.9	13,771	-0.07%
2021/01/21	1	12.65	3	12.85	12.70	-2	13,840	-0.01%
2021/01/19	1	13.05	2	13.20	13.20	-1	13,757	-0.01%
2021/01/18	15	12.90	2	13.10	13.00	13	13,716	0.09%
2021/01/15	5	13.10	150	13.00	13.05	-145	13,630	-1.06%	大賣/鉅額交易
2021/01/14	5	13.53	0	0.00	13.45	5	13,412	0.04%
2021/01/13	5	13.48	13.3	13.52	13.60	-8.3	13,345	-0.06%
2021/01/12	41	13.85	0	0.00	13.60	41	13,137	0.31%
2021/01/11	30.3	14.17	5	14.25	14.25	25.3	13,014	0.19%
2021/01/08	5	14.02	35	14.21	13.90	-30	13,203	-0.23%
2021/01/07	28.2	14.62	11	14.51	14.40	17.2	12,954	0.13%
2021/01/06	179	15.38	51	14.79	14.80	128	12,700	1.01%	大買/鉅額交易
2021/01/05	1	16.10	39.3	16.22	16.30	-38.3	11,739	-0.33%
2021/01/04	15	14.90	13.9	14.78	14.85	1.1	11,297	0.01%
2020/12/31	3	14.23	0	0.00	14.25	3	10,855	0.03%
2020/12/30	21	14.63	1	14.50	14.50	20	10,673	0.19%
2020/12/29	22	14.89	59	14.57	14.90	-37	10,259	-0.36%
2020/12/28	36	14.07	80	14.11	14.25	-44	9,424	-0.47%
2020/12/25	165	14.48	91	14.40	14.35	74	9,005	0.82%	大買/
2020/12/24	1	13.90	72.5	14.01	14.05	-71.5	7,387	-0.97%
2020/12/23	10	12.80	50	12.90	12.80	-40	6,410	-0.62%
2020/12/22	20	13.28	2	12.70	12.70	18	6,380	0.28%
2020/12/21	54	12.88	7	12.69	12.85	47	6,074	0.77%
2020/12/16	0	0.00	51	12.40	12.50	-51	5,878	-0.87%
2020/12/15	0	0.00	0.7	12.30	12.35	-0.7	5,891	-0.01%
2020/12/14	2	12.30	0	0.00	12.30	2	5,833	0.03%
2020/12/11	2	12.20	0	0.00	12.25	2	5,849	0.03%
2020/12/10	0	0.00	2	12.60	12.45	-2	5,802	-0.03%
2020/12/08	4	12.45	0	0.00	12.40	4	5,816	0.07%
2020/12/07	0.5	12.45	0	0.00	12.50	0.5	5,868	0.01%
2020/12/04	20	12.35	2	12.30	12.35	18	5,872	0.31%
2020/12/03	0	0.00	0.6	12.40	12.35	-0.6	6,096	-0.01%
2020/12/02	4	12.50	2	12.60	12.50	2	6,154	0.03%
2020/12/01	21	12.48	1	12.35	12.40	20	5,955	0.34%
2020/11/30	6	12.39	11.1	12.47	12.55	-5.1	6,175	-0.08%
2020/11/26	1	12.20	0	0.00	12.15	1	6,174	0.02%
2020/11/24	1	12.05	0	0.00	12.05	1	6,257	0.02%
2020/11/20	10	11.85	0	0.00	11.85	10	6,134	0.16%
2020/11/19	2	11.90	0	0.00	11.90	2	6,161	0.03%
2020/11/13	3	11.98	5	11.85	12.00	-2	6,511	-0.03%
2020/11/12	2	11.83	0	0.00	11.85	2	6,701	0.03%
2020/11/11	0.7	11.95	25	11.98	11.95	-24.3	7,020	-0.35%
2020/11/10	0	0.00	12	11.70	11.70	-12	6,834	-0.18%
2020/11/09	0	0.00	1	11.60	11.60	-1	6,766	-0.01%
2020/11/06	2	11.60	2	11.45	11.45	0	6,694	0.00%
2020/11/05	0	0.00	1	11.50	11.55	-1	6,668	-0.01%
2020/10/30	6	11.67	3	11.63	11.55	3	6,589	0.05%
2020/10/29	0	0.00	10	11.35	11.45	-10	6,309	-0.16%
2020/10/28	0	0.00	1	11.40	11.30	-1	6,318	-0.02%
2020/10/27	0	0.00	10	11.25	11.25	-10	6,220	-0.16%
2020/10/21	1	11.20	0	0.00	11.20	1	6,120	0.02%
2020/10/16	2	11.25	6	11.29	11.30	-4	6,181	-0.06%
2020/10/15	2	11.00	0	0.00	11.05	2	5,828	0.03%
2020/10/14	10	11.10	0	0.00	11.10	10	5,802	0.17%
2020/10/13	1	11.00	0	0.00	11.00	1	5,791	0.02%
2020/10/08	1	11.10	0	0.00	11.15	1	5,827	0.02%
2020/10/06	1	11.15	0	0.00	11.20	1	5,783	0.02%
2020/10/05	0	0.00	2	11.28	11.25	-2	5,759	-0.03%
2020/09/30	0	0.00	2	11.00	10.95	-2	5,669	-0.04%
2020/09/29	0	0.00	0.3	10.95	10.95	-0.3	5,668	0.00%
2020/09/28	1	11.05	8	11.05	11.00	-7	5,674	-0.12%
2020/09/25	3	10.80	5	10.80	10.80	-2	5,622	-0.04%
2020/09/24	6	11.00	15	10.92	10.70	-9	5,688	-0.16%
2020/09/23	5	11.15	0	0.00	11.15	5	5,784	0.09%
2020/09/22	1	11.35	0	0.00	11.30	1	5,733	0.02%
2020/09/18	0	0.00	1	11.60	11.45	-1	5,662	-0.02%
2020/09/17	0	0.00	10	11.48	11.45	-10	5,627	-0.18%
2020/09/16	12	11.35	0	0.00	11.40	12	5,670	0.21%
2020/09/15	6	11.50	0	0.00	11.50	6	5,794	0.10%
2020/09/14	7	11.51	1	11.55	11.50	6	5,942	0.10%
2020/09/11	6	11.56	0	0.00	11.60	6	5,936	0.10%
2020/09/10	0	0.00	11	11.63	11.80	-11	6,089	-0.18%
2020/09/09	17	11.66	0	0.00	11.70	17	6,010	0.28%
2020/09/08	47	11.73	53	11.73	11.70	-6	6,033	-0.10%
2020/09/07	5	11.45	2	11.40	11.40	3	5,749	0.05%
2020/09/04	1	11.20	0	0.00	11.25	1	5,635	0.02%
2020/09/03	73	11.27	71	11.38	11.40	2	5,576	0.04%
2020/09/02	4	11.16	2	11.10	11.15	2	5,272	0.04%
2020/09/01	13	11.66	23	11.42	11.40	-10	5,111	-0.20%
2020/08/31	26	12.19	6	12.20	12.20	20	4,981	0.40%
2020/08/28	2	12.20	2	12.15	12.20	0	4,913	0.00%
2020/08/27	4	12.16	7	12.10	12.20	-3	4,851	-0.06%
2020/08/26	13	12.20	0	0.00	12.20	13	4,769	0.27%
2020/08/25	12	12.01	12	12.01	12.10	0	4,703	0.00%
2020/08/24	1	11.95	0	0.00	11.95	1	4,685	0.02%
2020/08/21	30	11.95	0	0.00	11.95	30	4,663	0.64%
2020/08/20	2	11.88	2	12.15	11.85	0	4,675	0.00%
2020/08/19	102	12.28	5	12.26	12.25	97	4,520	2.15%	大買/
2020/08/18	5	11.95	0	0.00	12.00	5	4,317	0.12%
2020/08/17	0	0.00	3	12.32	12.35	-3	4,058	-0.07%
2020/08/11	2	11.50	0	0.00	11.55	2	3,733	0.05%
2020/08/10	0	0.00	6	11.65	11.55	-6	3,775	-0.16%
2020/08/07	1	11.50	0	0.00	11.45	1	3,748	0.03%
2020/08/06	1	11.45	0	0.00	11.40	1	3,766	0.03%
2020/08/05	0	0.00	3	11.45	11.55	-3	3,841	-0.08%
2020/08/04	6	11.48	0	0.00	11.45	6	3,917	0.15%
2020/08/03	30	11.35	51	11.58	11.70	-21	3,952	-0.53%
2020/07/31	1	11.20	0	0.00	11.15	1	3,871	0.03%
2020/07/30	0	0.00	4	11.10	11.15	-4	4,377	-0.09%
2020/07/29	1	11.10	1	11.10	11.10	0	4,594	0.00%
2020/07/27	1	11.30	0	0.00	11.15	1	4,652	0.02%
2020/07/24	0	0.00	10	11.45	11.30	-10	4,720	-0.21%
2020/07/23	5	11.59	0	0.00	11.55	5	4,739	0.11%
2020/07/16	0	0.00	1	11.80	11.70	-1	4,686	-0.02%
2020/07/13	1	11.50	10	11.55	11.55	-9	4,733	-0.19%
2020/07/10	1	11.45	0	0.00	11.50	1	4,762	0.02%
2020/07/07	0	0.00	1	11.65	11.60	-1	4,783	-0.02%
2020/07/06	0	0.00	9	11.65	11.80	-9	4,776	-0.19%
2020/07/03	0	0.00	6	11.78	11.75	-6	4,750	-0.13%
2020/07/02	10	11.50	17	11.53	11.70	-7	4,657	-0.15%
2020/07/01	0	0.00	0.3	11.20	11.25	-0.3	4,478	-0.01%
2020/06/30	1	11.20	0	0.00	11.25	1	4,478	0.02%
2020/06/23	0	0.00	90	11.55	11.55	-90	4,426	-2.03%
2020/06/22	13	11.83	30	11.55	11.60	-17	4,373	-0.39%
2020/06/19	0	0.00	7	11.50	11.70	-7	4,239	-0.17%
2020/06/18	1	11.20	0	0.00	11.15	1	4,054	0.02%
2020/06/17	30	11.25	7	11.31	11.20	23	4,011	0.57%
2020/06/12	2	10.70	0	0.00	10.70	2	3,755	0.05%
2020/06/11	1	11.10	0	0.00	10.85	1	3,757	0.03%
2020/06/08	1	11.25	0	0.00	11.25	1	3,876	0.03%
2020/06/04	0	0.00	5	11.20	11.15	-5	3,780	-0.13%
2020/06/03	0	0.00	1.1	11.09	11.10	-1.1	3,799	-0.03%
2020/06/02	0	0.00	2	10.90	10.95	-2	3,947	-0.05%
2020/05/29	6	10.90	0	0.00	10.80	6	3,966	0.15%
2020/05/28	7	10.95	1	11.20	10.95	6	3,951	0.15%
2020/05/27	25	11.11	3	11.20	11.10	22	3,968	0.55%
2020/05/22	2	10.88	0	0.00	10.80	2	4,014	0.05%
2020/05/20	11	10.95	0	0.00	10.90	11	4,055	0.27%
2020/05/19	0	0.00	15	11.13	11.05	-15	4,066	-0.37%
2020/05/18	1	10.90	0	0.00	10.90	1	4,152	0.02%
2020/05/12	5	11.03	0	0.00	11.00	5	4,143	0.12%
2020/05/11	5	11.31	5	11.25	11.30	0	4,075	0.00%
2020/05/08	1	11.65	1	11.95	11.55	0	4,021	0.00%
2020/05/07	17	11.86	1	11.95	11.85	16	4,141	0.39%
2020/05/06	16	12.27	13	12.57	12.05	3	4,114	0.07%
2020/05/05	0	0.00	1	11.15	11.85	-1	3,639	-0.03%
2020/04/30	0	0.00	3	10.85	11.00	-3	4,097	-0.07%
2020/04/29	3	10.65	0	0.00	10.75	3	4,269	0.07%
2020/04/22	3	10.10	0	0.00	10.10	3	4,267	0.07%
2020/04/20	20	10.40	21	10.46	10.45	-1	4,217	-0.02%
2020/04/15	1	10.40	0	0.00	10.45	1	4,073	0.02%
2020/04/14	0	0.00	2.4	10.26	10.30	-2.4	4,033	-0.06%
2020/04/10	0	0.00	10	10.25	10.30	-10	3,997	-0.25%
2020/04/09	12	10.25	6	10.20	10.25	6	3,997	0.15%
2020/04/08	1	10.00	8	10.05	10.05	-7	4,026	-0.17%
2020/04/07	0	0.00	5	9.94	9.94	-5	4,005	-0.12%
2020/04/06	23	9.94	0	0.00	9.90	23	3,987	0.58%
2020/03/31	0	0.00	10	10.05	10.00	-10	3,971	-0.25%
2020/03/27	21	10.15	0	0.00	10.15	21	3,999	0.53%
2020/03/26	20	10.20	0	0.00	10.00	20	3,974	0.50%
2020/03/25	23	10.13	1	10.10	10.05	22	3,980	0.55%
2020/03/20	2	9.37	0	0.00	9.45	2	3,973	0.05%
2020/03/19	0	0.00	5	8.80	8.77	-5	3,988	-0.13%
2020/03/17	1	9.79	1	9.80	9.60	0	3,908	0.00%
2020/03/13	0	0.00	2	10.20	10.35	-2	3,839	-0.05%
2020/03/12	2	11.15	1	11.45	11.20	1	3,748	0.03%
2020/03/11	2	11.95	11	11.89	11.80	-9	3,700	-0.24%
2020/03/09	7	12.36	0	0.00	11.95	7	3,648	0.19%
2020/03/06	29	12.40	33	12.45	12.45	-4	3,586	-0.11%
2020/03/05	9	12.19	0	0.00	12.15	9	3,386	0.27%
2020/03/04	7	12.09	0	0.00	12.10	7	3,372	0.21%
2020/03/03	6	12.28	0	0.00	12.15	6	3,352	0.18%
2020/03/02	4	12.16	0	0.00	12.20	4	3,342	0.12%
2020/02/27	1	12.30	0	0.00	12.25	1	3,308	0.03%
2020/02/26	0	0.00	9	12.45	12.45	-9	3,281	-0.27%
2020/02/25	2	12.50	7	12.65	12.40	-5	3,246	-0.15%
2020/02/24	0	0.00	1	12.40	12.40	-1	3,153	-0.03%
2020/02/21	0	0.00	9	12.38	12.35	-9	3,123	-0.29%
2020/02/20	2	12.25	0	0.00	12.25	2	3,143	0.06%
2020/02/19	2	12.30	8	12.45	12.30	-6	3,160	-0.19%
2020/02/18	6	12.13	0	0.00	12.10	6	3,064	0.20%
2020/02/17	9	12.22	1	12.40	12.20	8	3,108	0.26%
2020/02/13	0	0.00	1	12.30	12.30	-1	3,060	-0.03%
2020/02/12	1	12.35	0	0.00	12.35	1	3,041	0.03%
2020/02/11	8	12.46	0	0.00	12.45	8	3,076	0.26%
2020/02/10	9	12.83	2.9	12.62	12.55	6.1	3,049	0.20%
2020/02/07	10	12.30	2	12.30	12.30	8	2,869	0.28%
2020/02/06	0	0.00	1	12.15	12.15	-1	2,800	-0.04%
2020/02/05	8	12.21	5	12.15	12.10	3	2,777	0.11%
2020/02/04	39	13.07	39	13.17	12.95	0	2,603	0.00%
2020/02/03	12	12.75	15	12.75	12.75	-3	2,058	-0.15%
2020/01/31	33	11.75	0	0.00	11.60	33	1,835	1.80%
2020/01/30	3	11.90	0	0.00	11.60	3	1,839	0.16%
2020/01/20	1	12.30	0	0.00	12.35	1	1,786	0.06%
2020/01/17	0	0.00	10	12.35	12.45	-10	1,777	-0.56%
2020/01/16	2	12.20	3	12.50	12.50	-1	1,764	-0.06%
2020/01/14	10	12.05	0	0.00	11.95	10	1,632	0.61%
2020/01/13	0	0.00	1	12.05	12.05	-1	1,652	-0.06%
2020/01/09	0	0.00	2	12.00	12.00	-2	1,770	-0.11%
2020/01/03	2	12.15	0	0.00	12.20	2	1,842	0.11%
2020/01/02	0	0.00	1	12.30	12.30	-1	1,825	-0.05%
2019/12/31	0	0.00	80	12.01	12.05	-80	1,773	-4.51%
2019/12/24	0	0.00	1	12.25	12.20	-1	1,748	-0.06%
2019/12/23	1	12.05	0	0.00	12.10	1	1,707	0.06%
2019/12/19	2	12.20	0	0.00	12.15	2	1,689	0.12%
2019/12/16	3	12.00	1	12.00	11.95	2	1,671	0.12%
2019/12/13	2	11.75	0	0.00	11.70	2	1,638	0.12%
2019/12/06	7	11.74	10	11.65	11.65	-3	1,766	-0.17%
2019/12/05	2	11.80	0	0.00	11.75	2	1,774	0.11%
2019/12/02	0	0.00	10	11.65	11.65	-10	1,771	-0.56%
2019/11/29	15	11.78	0	0.00	11.75	15	1,779	0.84%
2019/11/22	0	0.00	6	11.80	11.75	-6	1,842	-0.33%
2019/11/21	4	11.73	0	0.00	11.75	4	1,863	0.21%
2019/11/20	2	11.90	2	11.90	11.90	0	1,863	0.00%
2019/11/18	1	11.85	0	0.00	11.85	1	1,864	0.05%
2019/11/15	2	11.60	1	11.60	11.60	1	1,851	0.05%
2019/11/14	8	11.51	1	11.55	11.55	7	1,831	0.38%
2019/11/07	2	11.15	0	0.00	11.20	2	1,740	0.11%
2019/10/25	1	11.15	0	0.00	11.10	1	1,839	0.05%
2019/10/17	10	11.10	0	0.00	11.10	10	1,878	0.53%
2019/10/14	2	11.25	0	0.00	11.15	2	1,889	0.11%
2019/10/09	2	11.30	33	11.35	11.35	-31	1,842	-1.68%
2019/10/02	1	11.35	0	0.00	11.35	1	2,012	0.05%
2019/09/27	3	11.52	0	0.00	11.40	3	2,040	0.15%
2019/09/24	0	0.00	1	11.60	11.65	-1	2,083	-0.05%
2019/09/23	0	0.00	0.4	11.60	11.65	-0.4	2,127	-0.02%
2019/09/16	1	11.50	3	11.35	11.30	-2	2,110	-0.09%
2019/09/05	2	11.65	0	0.00	11.65	2	2,032	0.10%
2019/08/28	80	11.70	0	0.00	11.60	80	2,068	3.87%
2019/08/26	0	0.00	20	12.55	12.55	-20	1,960	-1.02%
2019/08/23	0	0.00	1	12.65	12.65	-1	1,950	-0.05%
2019/08/13	3	12.85	0	0.00	12.75	3	1,890	0.16%
2019/08/01	0	0.00	2.4	13.09	13.10	-2.4	1,958	-0.12%
2019/07/30	1	13.15	0	0.00	13.20	1	1,965	0.05%
2019/07/23	5	13.20	0	0.00	13.15	5	1,988	0.25%
2019/07/18	0	0.00	2	13.35	13.30	-2	1,910	-0.10%
2019/07/09	0	0.00	3	13.95	13.85	-3	1,887	-0.16%
2019/07/08	0	0.00	1	13.90	13.90	-1	1,885	-0.05%
2019/07/04	0	0.00	10	13.85	13.85	-10	2,003	-0.50%
2019/07/03	10	13.73	55	13.84	13.75	-45	2,029	-2.22%
2019/06/28	0	0.00	4	13.89	13.90	-4	2,227	-0.18%
2019/06/26	0	0.00	4	13.64	13.70	-4	2,224	-0.18%
2019/06/24	0	0.00	1	13.60	13.65	-1	2,279	-0.04%
2019/06/21	0	0.00	1	13.35	13.40	-1	2,282	-0.04%
2019/06/18	0	0.00	0.1	13.05	13.10	-0.1	2,418	0.00%
2019/06/14	4	13.26	3	13.25	13.25	1	2,458	0.04%
2019/06/13	9	13.25	0	0.00	13.25	9	2,534	0.36%
2019/06/12	0	0.00	1	13.25	13.30	-1	2,578	-0.04%
2019/06/11	1	13.20	0	0.00	13.20	1	2,660	0.04%
2019/06/05	0	0.00	1	13.35	13.30	-1	3,039	-0.03%
2019/06/04	1	13.30	0	0.00	13.30	1	3,040	0.03%
2019/06/03	10	13.40	0	0.00	13.40	10	3,048	0.33%
2019/05/30	1	13.50	0	0.00	13.50	1	3,126	0.03%
2019/05/28	55	13.36	0	0.00	13.35	55	3,094	1.78%
2019/05/24	1	13.40	0	0.00	13.35	1	3,097	0.03%
2019/05/15	0	0.00	2	13.05	13.05	-2	3,483	-0.06%
2019/05/13	2	12.95	0	0.00	12.90	2	3,477	0.06%
2019/05/10	2	13.20	0	0.00	13.30	2	3,473	0.06%
2019/05/09	4	13.30	10	13.35	13.40	-6	3,458	-0.17%
2019/05/08	11	13.45	0	0.00	13.50	11	3,459	0.32%
2019/05/07	2	13.35	0	0.00	13.45	2	3,470	0.06%
2019/05/06	9	13.45	0	0.00	13.45	9	3,450	0.26%
2019/05/03	15	13.60	0	0.00	13.70	15	3,427	0.44%
2019/05/02	10	13.65	0	0.00	13.65	10	3,407	0.29%
2019/04/30	1	13.50	0	0.00	13.60	1	3,388	0.03%
2019/04/26	5	13.40	0	0.00	13.30	5	3,358	0.15%
2019/04/24	0	0.00	1.1	13.50	13.50	-1.1	3,348	-0.03%
2019/04/22	0	0.00	1	13.35	13.45	-1	3,338	-0.03%
2019/04/17	1	13.50	0	0.00	13.50	1	3,297	0.03%
2019/04/15	0	0.00	1	13.65	13.70	-1	3,230	-0.03%
2019/04/10	2	14.10	4	14.10	14.10	-2	3,115	-0.06%
2019/04/09	0	0.00	3	14.10	14.10	-3	3,054	-0.10%
2019/04/08	21	14.31	15	14.30	14.25	6	3,032	0.20%
2019/04/03	0	0.00	2	13.95	14.05	-2	2,888	-0.07%
2019/04/02	10	13.95	3.1	13.94	13.90	6.9	2,851	0.24%
2019/03/29	0	0.00	3	13.90	13.95	-3	2,867	-0.10%
2019/03/27	0	0.00	2	13.80	13.75	-2	2,891	-0.07%
2019/03/25	4	13.95	3	13.93	13.90	1	2,850	0.04%
2019/03/19	1	13.90	0	0.00	13.90	1	2,712	0.04%
2019/03/18	1	14.05	1	14.35	14.00	0	2,716	0.00%
2019/03/15	5	14.02	0	0.00	14.00	5	2,692	0.19%
2019/03/14	21	14.06	10.7	14.03	13.95	10.3	2,639	0.39%
2019/03/13	10	14.00	0	0.00	14.00	10	2,572	0.39%
2019/03/12	5	14.12	9	14.06	13.90	-4	2,496	-0.16%
2019/03/06	1	13.25	11	13.27	13.50	-10	2,260	-0.44%
2019/02/27	0	0.00	10	13.05	13.10	-10	2,181	-0.46%
2019/02/25	3	13.18	0	0.00	13.10	3	2,185	0.14%
2019/02/22	3	13.02	0	0.00	13.10	3	2,183	0.14%
2019/02/21	0	13.00	0	0.00	13.05	0	2,187	0.00%
2019/02/20	0	0.00	6	13.48	13.20	-6	2,183	-0.27%
2019/02/19	5	12.80	15.6	13.00	13.10	-10.6	2,099	-0.50%
2019/02/18	0	0.00	1	12.75	12.70	-1	2,071	-0.05%
2019/02/15	0	0.00	1	12.50	12.50	-1	2,046	-0.05%
2019/02/14	5	12.40	3	12.40	12.50	2	2,017	0.10%
2019/02/13	0	0.00	1	12.10	12.10	-1	1,905	-0.05%
2019/02/11	0	0.00	1	11.85	11.70	-1	1,871	-0.05%
2019/01/28	2	11.75	0	0.00	11.80	2	1,894	0.11%
2019/01/18	0	0.00	1	11.75	11.75	-1	2,002	-0.05%
2019/01/17	0.5	11.55	0	0.00	11.60	0.5	1,999	0.02%
2019/01/16	1	11.60	0	0.00	11.65	1	2,019	0.05%
2019/01/14	0	0.00	1	11.70	11.55	-1	2,039	-0.05%
2019/01/11	5	11.70	0	0.00	11.75	5	2,062	0.24%
2019/01/10	0.1	11.85	0	0.00	11.95	0.1	2,052	0.01%
2019/01/09	0	0.00	2	11.83	11.95	-2	2,060	-0.10%
2019/01/07	1	11.60	0	0.00	11.60	1	2,081	0.05%
2018/12/26	2	11.65	0	0.00	11.65	2	2,355	0.08%
2018/12/24	3	12.05	0	0.00	11.90	3	2,367	0.13%
2018/12/22	0	0.00	10	12.25	12.25	-10	2,360	-0.42%
2018/12/21	1	11.65	11	11.99	12.15	-10	2,323	-0.43%
2018/12/19	1	11.90	1.2	11.88	11.90	-0.2	2,291	-0.01%
2018/12/18	0	0.00	13	11.80	11.85	-13	2,289	-0.57%
2018/12/14	0	0.00	5	11.70	11.70	-5	2,349	-0.21%
2018/12/13	0	0.00	13	11.83	11.85	-13	2,397	-0.54%
2018/12/12	1	11.75	13	11.75	11.75	-12	2,395	-0.50%
2018/12/11	0	0.00	12	11.67	11.60	-12	2,377	-0.50%
2018/12/10	0	0.00	10	11.50	11.55	-10	2,379	-0.42%
2018/12/07	0	0.00	16	11.35	11.40	-16	2,363	-0.68%
2018/12/06	2	11.20	8	11.31	11.25	-6	2,416	-0.25%
2018/12/03	0	0.00	4	11.44	11.50	-4	2,630	-0.15%
2018/11/30	5	11.08	0	0.00	11.00	5	2,633	0.19%
2018/11/29	5	11.35	0	0.00	11.40	5	2,614	0.19%
2018/11/28	14.6	11.29	0	0.00	11.35	14.6	2,629	0.55%
2018/11/27	44	11.26	0	0.00	11.30	44	2,645	1.66%
2018/11/26	27	11.34	2	11.35	11.30	25	2,716	0.92%
2018/11/23	13	11.29	1	11.25	11.30	12	2,781	0.43%
2018/11/19	3	11.60	0	0.00	11.50	3	3,728	0.08%
2018/11/15	0	0.00	1	11.35	11.35	-1	4,070	-0.02%
2018/11/14	0	0.00	3.1	11.21	11.20	-3.1	4,082	-0.08%
2018/11/08	2	11.10	2.2	11.05	11.10	-0.2	4,363	0.00%
2018/11/07	0	0.00	1	10.75	10.90	-1	4,442	-0.02%
2018/11/05	3	10.53	0	0.00	10.50	3	4,485	0.07%
2018/11/02	0	0.00	4	10.51	10.75	-4	4,499	-0.09%
2018/11/01	0	0.00	0.3	10.40	10.40	-0.3	4,557	-0.01%
2018/10/31	4	10.38	3	10.40	10.45	1	4,781	0.02%
2018/10/29	0	0.00	3	10.20	10.30	-3	4,911	-0.06%
2018/10/26	3	10.27	0	0.00	10.10	3	4,944	0.06%
2018/10/24	2	10.55	0	0.00	10.65	2	4,939	0.04%
2018/10/23	3	10.87	0	0.00	10.70	3	4,950	0.06%
2018/10/19	1	11.05	0	0.00	10.90	1	4,976	0.02%
2018/10/17	1	11.15	0	0.00	11.15	1	5,070	0.02%
2018/10/15	2	11.40	4	11.40	11.40	-2	5,427	-0.04%
2018/10/12	3	10.98	2	11.15	11.25	1	5,617	0.02%
2018/10/11	1	11.15	0	0.00	10.90	1	5,705	0.02%
2018/10/08	0	0.00	1	12.15	12.15	-1	5,593	-0.02%
2018/10/05	3	12.00	10	12.10	12.00	-7	5,628	-0.12%
2018/10/01	0	0.00	3	12.65	12.70	-3	5,879	-0.05%
2018/09/27	4.3	12.69	0	0.00	12.50	4.3	5,897	0.07%
2018/09/25	10	12.55	0	0.00	12.55	10	5,919	0.17%
2018/09/21	0	0.00	12	12.44	12.50	-12	5,927	-0.20%
2018/09/20	1	12.15	0	0.00	12.20	1	6,052	0.02%
2018/09/19	2	12.25	405	12.16	12.35	-403	6,012	-6.70%	大賣/鉅額交易
2018/09/18	3	12.20	0	0.00	12.15	3	6,001	0.05%
2018/09/17	1	12.45	0	0.00	12.35	1	6,013	0.02%
2018/09/14	2	12.50	0	0.00	12.55	2	6,025	0.03%
2018/09/12	2	12.50	0	0.00	12.30	2	6,045	0.03%
2018/09/11	1	12.25	3	12.42	12.50	-2	6,074	-0.03%
2018/09/10	11	12.08	0	0.00	12.25	11	6,090	0.18%
2018/09/07	0	0.00	1	13.00	13.00	-1	6,028	-0.02%
2018/09/06	0	0.00	3	13.50	13.35	-3	5,990	-0.05%
2018/09/05	0	0.00	2	13.45	13.30	-2	6,068	-0.03%
2018/09/03	0	0.00	1	13.50	13.45	-1	6,242	-0.02%
2018/08/31	1	13.40	4	13.43	13.65	-3	6,472	-0.05%
2018/08/29	0	0.00	2	13.35	13.35	-2	6,816	-0.03%
2018/08/27	2	14.25	227	14.00	14.15	-225	6,760	-3.33%	大賣/鉅額交易
2018/08/24	25	14.12	21	13.81	13.70	4	6,624	0.06%
2018/08/23	6	13.55	8	13.57	13.85	-2	6,660	-0.03%
2018/08/22	1	13.40	3	13.30	13.30	-2	6,567	-0.03%
2018/08/21	0	0.00	10	13.45	13.60	-10	6,371	-0.16%
2018/08/20	3	13.30	0	0.00	13.30	3	6,371	0.05%
2018/08/17	1	13.65	2.1	13.34	13.20	-1.1	6,399	-0.02%
2018/08/16	30	13.60	0	0.00	13.65	30	6,337	0.47%
2018/08/15	0	0.00	5.3	14.11	14.10	-5.3	6,277	-0.08%
2018/08/14	2	13.50	1	13.80	13.90	1	6,187	0.02%
2018/08/13	2	13.43	0	0.00	13.25	2	6,126	0.03%
2018/08/08	0	0.00	4	14.03	13.60	-4	6,197	-0.06%
2018/08/07	0	0.00	1	13.95	13.80	-1	6,106	-0.02%
2018/08/06	0	0.00	5	13.60	13.55	-5	5,899	-0.08%
2018/08/03	0	0.00	2	13.30	13.35	-2	5,843	-0.03%
2018/08/01	0	0.00	2	13.25	13.30	-2	5,781	-0.03%
2018/07/25	0	0.00	3.6	13.33	13.40	-3.6	5,691	-0.06%
2018/07/23	1	13.50	15	12.90	13.10	-14	5,622	-0.25%
2018/07/20	16	13.29	5	13.50	13.50	11	5,560	0.20%
2018/07/19	1	13.10	11	12.93	13.15	-10	5,318	-0.19%
2018/07/18	10	12.60	3	12.37	12.70	7	5,094	0.14%
2018/07/12	0	0.00	2	12.50	12.50	-2	4,923	-0.04%
2018/07/11	40	12.45	42	12.25	12.40	-2	4,846	-0.04%
2018/07/10	0	0.00	2	12.25	12.35	-2	4,798	-0.04%
2018/07/09	2	12.13	0	0.00	12.20	2	4,696	0.04%
2018/07/05	2	12.10	0	0.00	11.85	2	4,574	0.04%
2018/07/04	0	0.00	1	11.95	11.95	-1	4,572	-0.02%
2018/07/03	2	11.85	0	0.00	11.90	2	4,558	0.04%
2018/07/02	0	0.00	1	11.80	11.85	-1	4,528	-0.02%
2018/06/29	0	0.00	1	11.35	11.75	-1	4,548	-0.02%
2018/06/27	0	0.00	1	12.25	11.95	-1	4,381	-0.02%
2018/06/26	0	0.00	5	11.95	12.05	-5	4,340	-0.12%
2018/06/25	0	0.00	5	11.95	12.00	-5	4,326	-0.12%
2018/06/22	12	12.26	0	0.00	12.15	12	4,331	0.28%
2018/06/19	2	12.20	0	0.00	12.10	2	4,192	0.05%
2018/06/15	0	0.00	4	12.05	12.25	-4	4,128	-0.10%
2018/06/14	0	0.00	5	12.15	12.05	-5	4,065	-0.12%
2018/06/13	101	12.35	2	12.50	12.15	99	4,028	2.46%	大買/
2018/06/12	0	0.00	11	12.00	12.25	-11	3,922	-0.28%
2018/06/11	1	12.25	4.2	12.05	12.15	-3.2	3,804	-0.08%
2018/06/08	5	12.35	5.2	12.27	12.35	-0.2	3,706	0.00%
2018/06/07	0	0.00	10	12.08	11.95	-10	3,476	-0.29%
2018/06/06	13	11.94	3	11.98	11.95	10	3,268	0.31%
2018/06/04	5	11.50	3	11.55	11.55	2	2,921	0.07%
2018/06/01	501	11.14	13	11.29	11.35	488	2,736	17.83%	大買/鉅額交易
2018/05/31	2	11.00	17	11.00	10.90	-15	2,486	-0.60%
2018/05/30	0	0.00	5	10.70	10.70	-5	2,192	-0.23%
2018/05/28	1	10.55	0	0.00	10.50	1	2,108	0.05%
2018/05/23	1	10.40	0	0.00	10.45	1	1,997	0.05%
2018/05/21	0	0.00	10	10.45	10.40	-10	1,974	-0.51%
2018/05/18	0	0.00	6	10.40	10.30	-6	1,952	-0.31%
2018/05/09	0	0.00	1	10.20	10.20	-1	1,820	-0.05%
2018/05/08	0	0.00	0	10.10	10.20	0	1,846	0.00%
2018/05/07	13	10.15	12	10.17	10.20	1	1,911	0.05%
2018/05/04	0	0.00	1.1	10.09	10.05	-1.1	1,933	-0.06%
2018/05/03	0	0.00	0.1	10.05	10.10	-0.1	1,941	0.00%
2018/05/02	0	0.00	1	10.30	10.20	-1	1,952	-0.05%
2018/04/30	5	10.15	6	10.17	10.20	-1	1,961	-0.05%
2018/04/27	0	0.00	1	10.15	10.10	-1	1,933	-0.05%
2018/04/26	0	0.00	7	10.20	10.05	-7	1,970	-0.36%
2018/04/24	1	9.97	1	9.91	9.94	0	1,966	0.00%
2018/04/19	0	0.00	1	10.05	10.05	-1	2,099	-0.05%
2018/04/17	1	9.88	0	0.00	9.84	1	2,201	0.05%
2018/04/16	0	0.00	1	10.00	9.99	-1	2,462	-0.04%
2018/04/02	0	0.00	5	9.87	9.90	-5	2,831	-0.18%
2018/03/30	0	0.00	40	9.67	9.63	-40	2,800	-1.43%
2018/03/29	1	9.65	60	9.61	9.61	-59	2,825	-2.09%
2018/03/28	3	9.61	0	0.00	9.62	3	2,836	0.11%
2018/03/19	1	9.54	0	0.00	9.54	1	3,122	0.03%
2018/03/14	1	9.60	0	0.00	9.55	1	3,285	0.03%
2018/03/12	0	0.00	1.1	9.56	9.56	-1.1	3,285	-0.03%
2018/03/06	6	9.30	0	0.00	9.33	6	3,488	0.17%
2018/02/22	1	9.43	0	0.00	9.42	1	3,586	0.03%
2018/02/09	1	8.89	0	0.00	8.97	1	3,728	0.03%
2018/02/08	1	9.08	0	0.00	9.15	1	3,711	0.03%
2018/02/07	7	9.13	0	0.00	9.10	7	3,757	0.19%
2018/02/01	1	9.76	0.6	9.70	9.72	0.4	3,735	0.01%
2018/01/31	1	9.74	30	9.75	9.74	-29	3,724	-0.78%
2018/01/26	0	0.00	56	10.07	10.10	-56	3,680	-1.52%
2018/01/25	0	0.00	15	10.10	10.10	-15	3,684	-0.41%
2018/01/22	1	10.20	0	0.00	10.15	1	3,653	0.03%
2018/01/16	0	10.40	0	0.00	10.45	0	3,608	0.00%
2018/01/12	0	0.00	1	10.50	10.50	-1	3,619	-0.03%
2018/01/10	0	0.00	7	10.60	10.45	-7	3,820	-0.18%
2018/01/05	0	0.00	1.6	10.08	10.15	-1.6	3,563	-0.04%
2018/01/03	0	0.00	10.2	10.10	10.05	-10.2	3,741	-0.27%