新纖 (1409)-凱基-桃園券商分點個股進出

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
17.10
漲跌
▼0.15
漲幅
-0.87%
成交量
4,023張
產業
上市紡織類股
504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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	3	17.07	2	17.15	17.10	1	4,192	0.02%
2024/04/29	0	0.00	51	17.25	17.25	-51	4,138	-1.23%
2024/04/26	0	0.00	26	16.88	16.90	-26	3,964	-0.66%
2024/04/25	2	16.80	2	16.85	16.70	0	3,927	0.00%
2024/04/24	0	0.00	5	16.60	16.65	-5	3,849	-0.13%
2024/04/23	1	16.50	3	16.62	16.65	-2	3,872	-0.05%
2024/04/22	0	16.55	10	16.35	16.55	-10	3,837	-0.26%
2024/04/19	17	16.26	3	16.30	16.20	14	3,718	0.38%
2024/04/18	0	16.30	0	0.00	16.40	0	3,646	0.00%
2024/04/17	6	15.85	0	0.00	16.15	6	3,597	0.17%
2024/04/16	11	15.86	5	15.85	15.90	6	3,557	0.17%
2024/04/15	2	16.30	0	0.00	16.25	2	3,528	0.06%
2024/04/12	2	16.05	6	16.26	16.25	-4	3,503	-0.11%
2024/04/11	5	16.20	3	16.40	16.25	2	3,483	0.06%
2024/04/10	0	0.00	0	16.15	16.15	0	3,444	0.00%
2024/04/08	4	15.68	3	15.65	15.75	1	3,390	0.03%
2024/04/02	0	15.85	0.1	15.80	15.90	-0.1	3,375	0.00%
2024/04/01	0.1	15.85	15.4	15.80	15.80	-15.3	3,386	-0.45%
2024/03/29	2	15.68	0	0.00	15.60	2	3,410	0.06%
2024/03/27	0	15.60	0	0.00	15.70	0	3,423	0.00%
2024/03/26	0	0.00	0.1	15.70	15.55	-0.1	3,427	0.00%
2024/03/25	1	15.75	0	0.00	15.70	1	3,410	0.03%
2024/03/22	1	15.80	0	0.00	15.80	1	3,407	0.03%
2024/03/21	1	15.80	0	0.00	15.95	1	3,397	0.03%
2024/03/20	1	15.75	4	15.70	15.75	-3	3,409	-0.09%
2024/03/19	5	15.95	2	16.00	15.95	3	3,386	0.09%
2024/03/15	3	16.00	0.1	16.10	16.00	2.9	3,368	0.09%
2024/03/14	2	15.95	1	16.00	15.95	1	3,337	0.03%
2024/03/13	11	15.95	3	15.93	15.95	8	3,322	0.24%
2024/03/12	3	16.30	0	0.00	16.20	3	3,253	0.09%
2024/03/11	7	16.14	0	0.00	16.20	7	3,237	0.22%
2024/03/08	2	16.10	25	16.16	16.05	-23	3,215	-0.72%
2024/03/07	15	16.47	10	16.49	16.35	5	3,141	0.16%
2024/03/06	94	17.06	22	16.88	16.95	72	2,991	2.41%
2024/03/05	62	16.70	33.2	16.28	16.85	28.8	2,742	1.05%
2024/03/04	47	15.91	14	15.78	15.95	33	1,981	1.67%
2024/03/01	7	15.25	1	15.25	15.25	6	1,701	0.35%
2024/02/29	3	15.37	0	0.00	15.25	3	1,693	0.18%
2024/02/27	5	15.50	1	15.45	15.40	4	1,658	0.24%
2024/02/22	0.1	15.65	8	15.66	15.75	-7.9	1,664	-0.47%
2024/02/21	0	15.60	0	0.00	15.60	0	1,658	0.00%
2024/02/20	0	0.00	7	15.79	15.75	-7	1,642	-0.43%
2024/02/19	13.2	15.77	35	15.74	15.75	-21.8	1,591	-1.37%
2024/02/01	0	0.00	0.2	15.08	15.10	-0.2	1,462	-0.01%
2024/01/30	0	0.00	25	15.00	14.95	-25	1,463	-1.71%
2024/01/29	0.1	15.15	100	15.05	15.00	-99.9	1,467	-6.81%
2024/01/25	5	14.90	0	0.00	14.95	5	1,482	0.34%
2024/01/24	0	0.00	1	14.95	14.95	-1	1,510	-0.07%
2024/01/19	1	14.70	0	0.00	14.70	1	1,511	0.07%
2024/01/18	11.1	14.76	1	14.75	14.75	10.1	1,492	0.68%
2024/01/17	13.2	15.01	10	14.96	14.80	3.2	1,470	0.22%
2024/01/15	21	15.45	0	0.00	15.40	21	1,376	1.53%
2024/01/12	5	15.40	0	0.00	15.40	5	1,376	0.36%
2024/01/11	0	0.00	1	15.40	15.40	-1	1,375	-0.07%
2024/01/10	0	0.00	1	15.40	15.40	-1	1,371	-0.07%
2024/01/04	10	15.61	0	0.00	15.60	10	1,345	0.74%
2024/01/02	0	0.00	5	15.55	15.60	-5	1,344	-0.37%
2023/12/28	1	15.55	20	15.50	15.55	-19	1,342	-1.42%
2023/12/26	11	15.35	0	0.00	15.40	11	1,370	0.80%
2023/12/25	11	15.40	0.5	15.40	15.40	10.5	1,351	0.78%
2023/12/22	0	0.00	0.1	15.55	15.50	-0.1	1,359	0.00%
2023/12/18	1	15.60	0	0.00	15.65	1	1,426	0.07%
2023/12/13	5	15.35	0	0.00	15.30	5	1,380	0.36%
2023/12/12	0	0.00	0	15.35	15.40	0	1,407	0.00%
2023/12/08	0	0.00	9	15.40	15.40	-9	1,408	-0.64%
2023/12/07	0	0.00	20	15.55	15.45	-20	1,399	-1.43%
2023/12/06	1	15.55	1.5	15.58	15.55	-0.5	1,405	-0.04%
2023/12/05	2	15.60	0	0.00	15.70	2	1,394	0.14%
2023/12/04	0	0.00	1	15.80	15.70	-1	1,405	-0.07%
2023/11/30	0	0.00	5	15.65	15.75	-5	1,442	-0.35%
2023/11/28	0	0.00	0	15.65	15.65	0	1,452	0.00%
2023/11/22	0	0.00	2	15.60	15.60	-2	1,685	-0.12%
2023/11/21	0	0.00	110	15.53	15.60	-110	1,701	-6.47%	大賣/鉅額交易
2023/11/20	3	15.40	1	15.45	15.40	2	1,690	0.12%
2023/11/17	2	15.30	0	0.00	15.35	2	1,690	0.12%
2023/11/16	1	15.25	0	0.00	15.30	1	1,691	0.06%
2023/11/15	3	15.10	0	0.00	15.25	3	1,708	0.18%
2023/11/09	1	15.20	0	0.00	15.20	1	1,768	0.06%
2023/11/07	1	15.30	3	15.30	15.30	-2	1,778	-0.11%
2023/11/06	0	0.00	10	15.25	15.35	-10	1,793	-0.56%
2023/11/03	0	0.00	0.2	15.15	15.25	-0.2	1,790	-0.01%
2023/10/30	10	15.15	0	0.00	15.15	10	1,759	0.57%
2023/10/27	2	15.30	0	0.00	15.25	2	1,758	0.11%
2023/10/26	1	15.15	0	0.00	15.15	1	1,777	0.06%
2023/10/25	2	15.30	0	0.00	15.30	2	1,785	0.11%
2023/10/20	0	0.00	0	15.25	15.35	0	1,812	0.00%
2023/10/18	2.1	15.45	0	0.00	15.35	2.1	1,828	0.11%
2023/10/17	0	0.00	3	15.60	15.55	-3	1,832	-0.16%
2023/10/16	0	0.00	100	15.45	15.65	-100	1,837	-5.44%
2023/10/13	0	0.00	3.4	15.49	15.50	-3.4	1,832	-0.19%
2023/10/12	0	0.00	3	15.45	15.45	-3	1,841	-0.16%
2023/10/11	0	0.00	23	15.36	15.35	-23	1,839	-1.25%
2023/10/05	0	0.00	3	15.40	15.35	-3	1,870	-0.16%
2023/10/04	0	0.00	5	15.30	15.35	-5	1,877	-0.27%
2023/10/03	2	15.43	9.2	15.48	15.50	-7.2	1,878	-0.38%
2023/09/28	3	15.30	57	15.25	15.30	-54	1,848	-2.92%
2023/09/27	56	15.10	12	15.11	15.10	44	1,837	2.39%
2023/09/26	1	15.25	1	15.20	15.20	0	1,825	0.00%
2023/09/25	1	15.30	0.8	15.33	15.40	0.2	1,826	0.01%
2023/09/22	0	0.00	4	15.30	15.30	-4	1,835	-0.22%
2023/09/21	101	15.55	160	15.51	15.40	-59	1,827	-3.23%	大買/大賣/
2023/09/20	13.1	15.30	0	0.00	15.35	13.1	1,730	0.76%
2023/09/19	4	15.40	5	15.38	15.40	-1	1,722	-0.06%
2023/09/15	1	15.05	0	0.00	15.20	1	1,712	0.06%
2023/09/14	3	15.20	0	0.00	15.20	3	1,778	0.17%
2023/09/13	2.4	15.14	0	0.00	15.15	2.4	1,846	0.13%
2023/09/12	103	15.05	100	15.05	15.05	3	1,903	0.16%	大買/
2023/09/11	20	15.05	5	15.05	15.05	15	1,948	0.77%
2023/09/08	105	15.05	100	15.00	15.00	5	1,997	0.25%	大買/
2023/09/07	120	15.11	100	15.10	15.10	20	2,018	0.99%	大買/
2023/09/06	11	15.26	0	0.00	15.20	11	1,999	0.55%
2023/09/05	133	15.40	0.6	15.50	15.50	132.4	1,966	6.73%	大買/鉅額交易
2023/09/04	0	0.00	1	15.60	15.55	-1	1,947	-0.05%
2023/09/01	11	15.60	6.6	15.62	15.60	4.4	1,946	0.23%
2023/08/31	4	15.69	7	15.65	15.65	-3	1,939	-0.15%
2023/08/30	2	16.45	0	0.00	16.55	2	1,893	0.11%
2023/08/29	0.3	16.40	0	0.00	16.30	0.3	1,849	0.02%
2023/08/28	0.4	16.40	0	0.00	16.35	0.4	1,821	0.02%
2023/08/25	3.2	16.36	0	0.00	16.35	3.2	1,824	0.18%
2023/08/24	14.4	16.38	0	0.00	16.40	14.4	1,819	0.79%
2023/08/23	0.4	16.46	2	16.40	16.40	-1.7	1,806	-0.09%
2023/08/22	1	16.35	2	16.35	16.35	-1	1,807	-0.06%
2023/08/21	1.4	16.42	3	16.35	16.40	-1.6	1,797	-0.09%
2023/08/18	2.8	16.48	0	0.00	16.45	2.8	1,782	0.16%
2023/08/17	3	16.34	0	0.00	16.30	3	1,772	0.17%
2023/08/16	3	16.49	5	16.40	16.40	-2	1,761	-0.11%
2023/08/15	1	16.80	0	0.00	16.75	1	1,735	0.06%
2023/08/14	0.9	16.97	0	0.00	16.80	0.9	1,766	0.05%
2023/08/11	0	0.00	0	17.05	17.05	0	1,775	0.00%
2023/08/10	0.6	17.14	0	0.00	17.00	0.6	1,819	0.03%
2023/08/04	0.2	17.25	0	0.00	17.25	0.2	1,905	0.01%
2023/08/02	0.2	17.25	0.3	17.25	17.10	-0.1	1,940	0.00%
2023/08/01	0.6	17.27	1	17.30	17.20	-0.4	1,935	-0.02%
2023/07/31	0.5	17.22	3	17.30	17.15	-2.6	1,936	-0.13%
2023/07/27	0	0.00	1	17.10	17.15	-1	1,929	-0.05%
2023/07/25	1	16.95	0	0.00	16.95	1	1,947	0.05%
2023/07/24	1	16.95	0	0.00	16.95	1	1,936	0.05%
2023/07/21	2.2	17.11	0	0.00	17.10	2.2	1,942	0.11%
2023/07/20	1	17.05	1	17.20	17.15	0	1,974	0.00%
2023/07/18	0.3	17.14	3	17.05	17.05	-2.8	2,167	-0.13%
2023/07/13	6	16.84	2	16.85	16.80	4	2,328	0.17%
2023/07/12	1.1	16.95	0	0.00	16.90	1.1	2,341	0.04%
2023/07/11	2.3	16.96	0	0.00	16.95	2.3	2,360	0.10%
2023/07/10	0.1	17.05	0	0.00	16.90	0.1	2,368	0.01%
2023/07/07	7	16.95	0	0.00	17.00	7	2,374	0.29%
2023/07/06	0	0.00	2	17.05	17.05	-2	2,365	-0.08%
2023/07/05	2	17.15	0	0.00	17.15	2	2,359	0.08%
2023/07/04	2.2	17.11	25	17.11	17.10	-22.8	2,366	-0.96%
2023/07/03	0.1	17.30	0	0.00	17.15	0.1	2,380	0.01%
2023/06/30	5.8	17.19	0	0.00	17.20	5.8	2,389	0.24%
2023/06/28	1	17.15	0.1	17.20	17.15	0.9	2,385	0.04%
2023/06/27	0	0.00	4	17.15	17.15	-4	2,385	-0.17%
2023/06/26	1	17.15	12	17.23	17.25	-11	2,393	-0.46%
2023/06/21	0	0.00	2	17.20	17.20	-2	2,401	-0.08%
2023/06/20	2.6	17.36	0	0.00	17.25	2.6	2,406	0.11%
2023/06/19	2	17.25	0	0.00	17.15	2	2,331	0.09%
2023/06/16	3	17.18	2	17.10	17.30	1	2,260	0.04%
2023/06/15	8.5	17.08	0	0.00	17.00	8.5	2,211	0.38%
2023/06/13	3.4	17.22	0.1	17.15	17.25	3.3	2,163	0.15%
2023/06/12	12	17.30	1	17.35	17.40	11	2,160	0.51%
2023/06/07	0	0.00	75	17.55	17.55	-75	2,254	-3.33%
2023/06/06	1	17.52	0	0.00	17.50	1	2,278	0.04%
2023/06/05	26	17.60	0	0.00	17.50	26	2,285	1.14%
2023/06/02	0	0.00	1	17.30	17.30	-1	2,277	-0.04%
2023/05/30	25	17.00	0	0.00	17.10	25	2,285	1.09%
2023/05/29	2	17.08	0.1	17.05	17.15	1.9	2,277	0.08%
2023/05/26	0	0.00	0.3	17.20	17.15	-0.3	2,276	-0.01%
2023/05/25	45	17.19	3	17.15	17.20	42	2,283	1.84%
2023/05/24	1	17.15	2	17.25	17.30	-1	2,289	-0.04%
2023/05/22	1	17.05	0	0.00	17.15	1	2,305	0.04%
2023/05/19	9.1	17.01	0	0.00	17.15	9.1	2,297	0.40%
2023/05/18	0	17.30	1	17.20	17.20	-1	2,282	-0.04%
2023/05/17	0	0.00	9	17.19	17.25	-9	2,248	-0.40%
2023/05/16	4	16.85	10	16.98	16.95	-6	2,225	-0.27%
2023/05/12	1.1	17.07	0	0.00	16.90	1.1	2,221	0.05%
2023/05/11	1.1	17.07	0	0.00	17.00	1.1	2,296	0.05%
2023/05/10	1	17.30	1	17.25	17.35	0	2,365	0.00%
2023/05/08	2	17.53	0	0.00	17.55	2	2,359	0.08%
2023/05/05	7	17.58	0	0.00	17.60	7	2,387	0.29%
2023/05/04	5	17.58	0	0.00	17.60	5	2,419	0.21%
2023/05/02	1	17.55	0	0.00	17.60	1	2,468	0.04%
2023/04/28	4	17.59	0	0.00	17.60	4	2,474	0.16%
2023/04/27	0.5	17.64	0	0.00	17.55	0.5	2,460	0.02%
2023/04/26	5	17.40	0	0.00	17.55	5	2,466	0.20%
2023/04/25	10.5	17.56	0	0.00	17.55	10.5	2,453	0.43%
2023/04/24	2	17.73	0	0.00	17.65	2	2,425	0.08%
2023/04/21	5	18.06	7	18.16	17.80	-2	2,395	-0.08%
2023/04/20	21	18.00	2	18.03	18.10	19	2,242	0.85%
2023/04/19	0	18.10	0	0.00	17.80	0	2,135	0.00%
2023/04/17	3	17.87	0	0.00	17.85	3	2,080	0.14%
2023/04/14	1	17.95	1	18.00	17.95	0	2,045	0.00%
2023/04/11	0.1	17.95	1	18.00	17.95	-0.9	2,007	-0.04%
2023/04/06	11	17.85	0	0.00	17.85	11	2,004	0.55%
2023/03/30	0	0.00	2	17.90	18.00	-2	2,012	-0.10%
2023/03/27	0	17.90	0	0.00	18.00	0	2,471	0.00%
2023/03/24	0	0.00	10	17.90	17.95	-10	2,539	-0.39%
2023/03/22	10	17.80	0	0.00	17.85	10	2,522	0.40%
2023/03/21	2	17.83	0	0.00	17.80	2	2,532	0.08%
2023/03/20	10	17.70	0	0.00	17.80	10	2,583	0.39%
2023/03/17	2	17.65	0	0.00	17.75	2	2,576	0.08%
2023/03/16	7	17.70	3	17.70	17.65	4	2,558	0.16%
2023/03/14	3	17.95	0	0.00	18.05	3	2,515	0.12%
2023/03/13	0	0.00	2	18.25	18.35	-2	2,482	-0.08%
2023/03/10	1.1	18.25	0	0.00	18.40	1.1	2,469	0.04%
2023/03/09	2	18.48	1	18.60	18.45	1	2,551	0.04%
2023/03/08	0	0.00	1	18.50	18.60	-1	2,575	-0.04%
2023/03/07	102	18.50	5	18.45	18.55	97	2,570	3.77%	大買/
2023/03/06	0	0.00	5.1	18.35	18.45	-5.1	2,545	-0.20%
2023/03/03	100	18.25	2	18.30	18.30	98	2,594	3.78%
2023/03/02	1	18.05	0	0.00	18.20	1	2,573	0.04%
2023/02/24	2	18.15	0	0.00	18.20	2	2,570	0.08%
2023/02/22	0	0.00	5	18.05	18.15	-5	2,696	-0.19%
2023/02/20	0	0.00	1	18.15	18.20	-1	2,738	-0.04%
2023/02/15	0.2	18.08	0	0.00	18.00	0.2	2,871	0.01%
2023/02/13	2.1	17.90	0	0.00	17.90	2.1	2,866	0.07%
2023/02/10	3	18.00	0	0.00	18.05	3	2,889	0.10%
2023/02/09	2	18.20	5	18.20	18.20	-3	2,861	-0.10%
2023/02/08	0.3	18.45	13	18.55	18.60	-12.7	2,747	-0.46%
2023/02/07	0	0.00	0.2	18.15	18.20	-0.2	2,635	-0.01%
2023/02/06	0	0.00	0.1	18.05	18.15	-0.1	2,617	0.00%
2023/02/01	0	0.00	1	18.10	18.00	-1	2,528	-0.04%
2023/01/31	0.1	17.90	0	0.00	17.95	0.1	2,480	0.00%
2023/01/30	0.1	17.90	0.1	17.85	17.90	0	2,465	0.00%
2023/01/17	0.1	17.80	10	17.70	17.70	-9.9	2,451	-0.41%
2023/01/13	0	0.00	22	17.79	17.75	-22	2,444	-0.90%
2023/01/11	0	0.00	10	17.80	17.80	-10	2,444	-0.41%
2023/01/09	0	0.00	3	17.75	17.75	-3	2,461	-0.12%
2023/01/06	1	17.55	0	0.00	17.60	1	2,461	0.04%
2023/01/05	3	17.58	0	0.00	17.60	3	2,497	0.12%
2023/01/04	0	0.00	100.1	17.49	17.50	-100.1	2,510	-3.99%
2022/12/28	1	17.65	0	0.00	17.65	1	2,512	0.04%
2022/12/23	11	17.85	0	0.00	17.90	11	2,538	0.43%
2022/12/22	0	0.00	7	17.86	17.85	-7	2,528	-0.28%
2022/12/21	2	18.03	10.1	18.05	17.90	-8.1	2,535	-0.32%
2022/12/20	3	17.65	14	17.82	17.95	-11	2,451	-0.45%
2022/12/19	132	18.21	10	18.00	18.00	122	2,392	5.10%	大買/鉅額交易
2022/12/15	0	0.00	0	17.25	17.25	0	2,064	0.00%
2022/12/13	2	17.10	0	0.00	17.05	2	2,077	0.10%
2022/12/12	3	16.90	3	17.10	17.10	0	2,062	0.00%
2022/12/09	5	17.60	0	17.60	17.60	5	2,010	0.25%
2022/12/08	1	17.50	0	0.00	17.55	1	2,018	0.05%
2022/12/07	2	17.50	0	0.00	17.55	2	2,023	0.10%
2022/12/06	6	17.66	2.1	17.70	17.50	3.9	2,022	0.19%
2022/12/05	0	17.70	1	17.75	17.75	-1	2,015	-0.05%
2022/12/02	16.1	17.75	6	17.76	17.75	10.1	1,999	0.50%
2022/12/01	15	18.02	11	18.03	17.90	4	1,992	0.20%
2022/11/30	1	17.75	2	17.90	17.75	-1	1,901	-0.05%
2022/11/29	6	17.53	0	0.00	17.55	6	1,863	0.32%
2022/11/28	2.1	17.50	5	17.30	17.50	-3	1,871	-0.16%
2022/11/25	85.1	17.64	86	17.56	17.55	-0.9	1,888	-0.05%
2022/11/24	0	0.00	10	17.45	17.50	-10	1,825	-0.55%
2022/11/23	2	17.40	0	0.00	17.45	2	1,926	0.10%
2022/11/22	0	0.00	1	17.40	17.40	-1	2,027	-0.05%
2022/11/21	13	17.68	2	17.65	17.55	11	2,061	0.53%
2022/11/18	15	17.40	10	17.30	17.30	5	1,998	0.25%
2022/11/16	58.1	17.30	9	17.18	17.15	49.1	2,093	2.35%
2022/11/15	2	17.20	0	0.00	17.35	2	2,061	0.10%
2022/11/14	0	0.00	16	17.40	17.35	-16	1,994	-0.80%
2022/11/11	0	0.00	3	16.80	16.80	-3	1,925	-0.16%
2022/11/09	0	0.00	2	16.85	16.85	-2	1,946	-0.10%
2022/11/08	17	16.91	8	16.97	16.80	9	1,961	0.46%
2022/11/07	0	0.00	4	16.40	16.50	-4	1,965	-0.20%
2022/11/04	1.1	16.29	5	16.15	16.30	-3.9	1,982	-0.20%
2022/11/03	1	16.15	0	0.00	16.15	1	2,008	0.05%
2022/11/02	1	16.25	6	16.21	16.20	-5	2,041	-0.24%
2022/11/01	1	16.25	0	0.00	16.20	1	2,048	0.05%
2022/10/31	0.3	16.15	2	16.08	16.15	-1.7	2,048	-0.08%
2022/10/26	1	15.80	3	15.85	15.80	-2	2,076	-0.10%
2022/10/24	2.1	15.80	2	15.80	15.80	0.1	2,069	0.00%
2022/10/20	2	15.55	3	15.65	15.65	-1	2,070	-0.05%
2022/10/18	0	0.00	4	15.81	16.00	-4	2,057	-0.19%
2022/10/17	5	15.50	0	0.00	15.60	5	2,049	0.24%
2022/10/14	3	16.00	0	0.00	15.90	3	2,034	0.15%
2022/10/13	12	15.95	0	0.00	15.75	12	2,048	0.59%
2022/10/12	3	16.25	3	16.15	16.15	0	2,014	0.00%
2022/10/11	3	16.30	10	16.35	16.30	-7	2,000	-0.35%
2022/10/07	0	0.00	1	16.75	16.80	-1	1,987	-0.05%
2022/10/06	1.1	16.71	0	0.00	16.80	1.1	1,992	0.05%
2022/10/05	24.3	16.79	0	0.00	16.75	24.3	2,009	1.21%
2022/10/04	0	0.00	10	16.65	16.80	-10	2,025	-0.49%
2022/10/03	1	16.50	0	0.00	16.55	1	2,004	0.05%
2022/09/30	10	16.40	0	0.00	16.65	10	2,010	0.50%
2022/09/29	0	0.00	5	16.35	16.35	-5	2,003	-0.25%
2022/09/28	3	16.25	1	16.30	16.10	2	2,020	0.10%
2022/09/27	2	16.58	0	0.00	16.55	2	1,997	0.10%
2022/09/26	9.1	16.76	0	0.00	16.60	9.1	2,001	0.45%
2022/09/23	7	17.13	0	0.00	17.10	7	2,014	0.35%
2022/09/22	5	17.00	0	0.00	17.05	5	2,046	0.24%
2022/09/21	5	17.21	0	0.00	17.15	5	2,030	0.25%
2022/09/19	0	0.00	0	17.40	17.25	0	2,020	0.00%
2022/09/16	1	17.50	0	0.00	17.45	1	2,021	0.05%
2022/09/15	1	17.65	0	0.00	17.70	1	2,024	0.05%
2022/09/14	11	17.50	0	0.00	17.55	11	2,042	0.54%
2022/09/13	1	17.70	1	17.80	17.75	0	2,048	0.00%
2022/09/12	0	0.00	3	17.67	17.70	-3	2,087	-0.14%
2022/09/07	2	17.05	0	0.00	17.05	2	2,107	0.09%
2022/09/06	5	17.37	0	0.00	17.25	5	2,108	0.24%
2022/09/05	5	17.43	0	0.00	17.45	5	2,095	0.24%
2022/09/02	6	17.61	0	0.00	17.65	6	2,085	0.29%
2022/09/01	3	17.82	0	0.00	17.80	3	2,062	0.15%
2022/08/31	2	18.00	0	0.00	18.10	2	2,020	0.10%
2022/08/30	11	18.02	2.2	18.04	18.00	8.8	2,008	0.44%
2022/08/29	1.3	19.32	26	19.32	19.30	-24.7	1,895	-1.30%
2022/08/26	6.5	19.64	0.1	19.70	19.60	6.4	1,794	0.36%
2022/08/25	7	19.70	5	19.76	19.70	2	1,748	0.11%
2022/08/24	3	19.60	13	19.62	19.75	-10	1,706	-0.59%
2022/08/22	2	19.20	3	19.20	19.20	-1	1,699	-0.06%
2022/08/19	0	0.00	1	19.25	19.25	-1	1,706	-0.06%
2022/08/17	12	19.15	0	0.00	19.05	12	1,765	0.68%
2022/08/16	50	19.12	0	0.00	19.20	50	1,756	2.85%
2022/08/15	0	0.00	4	19.34	19.30	-4	1,743	-0.23%
2022/08/12	1	19.30	1	19.30	19.30	0	1,735	0.00%
2022/08/11	1	18.90	14	19.02	19.05	-13	1,699	-0.77%
2022/08/10	5	18.70	3	18.78	18.70	2	1,678	0.12%
2022/08/05	5	18.15	0	0.00	18.15	5	1,673	0.30%
2022/08/03	5	18.05	0	0.00	18.05	5	1,749	0.29%
2022/08/02	6	18.20	0	0.00	18.15	6	1,769	0.34%
2022/07/29	1	18.15	0	0.00	18.15	1	1,841	0.05%
2022/07/28	2	18.05	0.3	18.15	18.15	1.7	1,851	0.09%
2022/07/27	2	18.05	0	0.00	18.10	2	1,861	0.11%
2022/07/20	1	18.05	0	0.00	18.00	1	2,002	0.05%
2022/07/15	0	17.55	0	0.00	17.50	0	2,084	0.00%
2022/07/14	0.3	17.45	0	0.00	17.55	0.3	2,114	0.02%
2022/07/13	1	17.30	0	0.00	17.40	1	2,120	0.05%
2022/07/12	3	17.07	0	0.00	17.10	3	2,155	0.14%
2022/07/11	0	0.00	5	17.70	17.65	-5	2,173	-0.23%
2022/07/08	10	17.75	0	0.00	17.70	10	2,232	0.45%
2022/07/07	2	17.50	0	0.00	17.70	2	2,418	0.08%
2022/07/06	1	17.65	0	0.00	17.60	1	2,497	0.04%
2022/07/04	3	17.95	0	0.00	17.80	3	2,608	0.12%
2022/07/01	5	17.83	0	0.00	17.80	5	2,644	0.19%
2022/06/30	6	18.25	0	0.00	18.15	6	2,625	0.23%
2022/06/29	0.1	18.70	0	0.00	18.55	0.1	2,608	0.00%
2022/06/27	0	0.00	2	18.80	18.80	-2	2,637	-0.08%
2022/06/22	2	18.50	0	0.00	18.50	2	2,732	0.07%
2022/06/21	2	18.68	0	0.00	18.80	2	2,727	0.07%
2022/06/20	6	18.62	0	0.00	18.50	6	2,741	0.22%
2022/06/17	3	18.97	0	0.00	18.85	3	2,727	0.11%
2022/06/16	2	19.30	0	0.00	19.05	2	2,739	0.07%
2022/06/14	1	19.15	0	0.00	19.15	1	2,893	0.03%
2022/06/10	1	19.45	0	0.00	19.50	1	3,009	0.03%
2022/06/09	0	0.00	6.3	19.55	19.55	-6.3	3,086	-0.20%
2022/06/08	0	0.00	2	19.55	19.55	-2	3,109	-0.06%
2022/06/06	2	19.45	0	0.00	19.40	2	3,185	0.06%
2022/06/01	0	0.00	251	19.51	19.55	-251	3,334	-7.53%	大賣/鉅額交易
2022/05/31	6	19.46	1	19.55	19.35	5	3,359	0.15%
2022/05/27	0	0.00	2	19.30	19.15	-2	3,324	-0.06%
2022/05/26	0	0.00	13	19.23	19.25	-13	3,415	-0.38%
2022/05/25	2	18.75	0	0.00	18.85	2	3,412	0.06%
2022/05/24	4	18.88	0	0.00	18.80	4	3,527	0.11%
2022/05/23	3	18.92	0	0.00	19.00	3	3,667	0.08%
2022/05/20	2	19.00	0	0.00	19.00	2	3,715	0.05%
2022/05/19	1	18.90	24	18.75	19.00	-23	3,773	-0.61%
2022/05/18	8	19.01	0	0.00	19.15	8	3,826	0.21%
2022/05/17	2	18.93	0.2	19.00	19.00	1.8	3,895	0.05%
2022/05/16	11.2	18.71	0	0.00	18.75	11.2	3,895	0.29%
2022/05/13	2	18.58	0	0.00	18.70	2	3,918	0.05%
2022/05/12	35	18.71	0	0.00	18.45	35	3,915	0.89%
2022/05/11	5	19.03	5	19.00	19.00	0	3,861	0.00%
2022/05/10	3	19.12	6	19.15	19.15	-3	3,856	-0.08%
2022/05/09	7	19.28	5	19.40	19.20	2	3,866	0.05%
2022/05/06	5	19.59	0	0.00	19.65	5	3,814	0.13%
2022/05/03	2	19.50	5	19.50	19.55	-3	3,873	-0.08%
2022/04/29	2	19.80	1	19.85	19.75	1	3,863	0.03%
2022/04/28	1	19.60	0	0.00	19.60	1	3,874	0.03%
2022/04/27	6	19.50	0	0.00	19.50	6	3,880	0.15%
2022/04/26	4	19.89	0	0.00	19.90	4	3,853	0.10%
2022/04/25	3	19.93	3	19.85	19.85	0	3,833	0.00%
2022/04/22	1	20.25	11	20.16	20.25	-10	3,790	-0.26%
2022/04/21	0	0.00	27	20.40	20.25	-27	3,781	-0.71%
2022/04/20	8	20.19	0	0.00	20.25	8	3,757	0.21%
2022/04/18	2	20.10	0.1	20.00	20.05	1.9	3,788	0.05%
2022/04/15	101	20.32	100	20.20	20.20	1	3,754	0.03%	大買/
2022/04/14	2	20.38	0	0.00	20.35	2	3,759	0.05%
2022/04/13	1	20.30	2	20.80	20.60	-1	3,708	-0.03%
2022/04/12	27	20.19	0	0.00	20.25	27	3,532	0.76%
2022/04/11	0	0.00	1	20.80	20.70	-1	3,462	-0.03%
2022/04/08	1	20.45	0	0.00	20.55	1	3,360	0.03%
2022/04/07	30	20.45	5	20.68	20.35	25	3,380	0.74%
2022/04/06	2	20.73	10	20.75	20.75	-8	3,368	-0.24%
2022/04/01	1	20.80	0	0.00	20.80	1	3,381	0.03%
2022/03/31	0	0.00	5	20.90	20.95	-5	3,380	-0.15%
2022/03/30	5	20.85	0	0.00	20.80	5	3,382	0.15%
2022/03/29	1	20.75	0	0.00	20.75	1	3,384	0.03%
2022/03/28	10	20.75	1	21.00	20.95	9	3,415	0.26%
2022/03/25	12	21.23	4	21.20	21.20	8	3,394	0.24%
2022/03/24	3	21.35	0	0.00	21.35	3	3,387	0.09%
2022/03/23	1.5	21.30	1	21.35	21.30	0.5	3,465	0.01%
2022/03/22	9	21.20	0	0.00	21.20	9	3,468	0.26%
2022/03/21	1	21.25	5	21.35	21.30	-4	3,457	-0.12%
2022/03/18	0	21.15	4	21.25	21.20	-4	3,440	-0.12%
2022/03/17	8.4	21.13	24	21.08	21.10	-15.7	3,433	-0.46%
2022/03/15	22	20.85	10	20.95	20.75	12	3,336	0.36%
2022/03/14	0	0.00	32	20.94	21.00	-32	3,301	-0.97%
2022/03/11	2	20.60	1	20.55	20.50	1	3,251	0.03%
2022/03/10	0	0.00	5	20.40	20.45	-5	3,253	-0.15%
2022/03/09	5	20.30	1	20.20	20.25	4	3,234	0.12%
2022/03/08	1	20.15	2	20.35	19.90	-1	3,223	-0.03%
2022/03/07	6	20.36	0	0.00	20.40	6	3,175	0.19%
2022/03/04	0	0.00	4	20.90	20.80	-4	3,123	-0.13%
2022/03/03	6	20.95	2	20.98	20.95	4	3,136	0.13%
2022/03/02	2	20.85	1	20.90	20.95	1	3,153	0.03%
2022/03/01	0	0.00	15.5	20.86	20.85	-15.5	3,114	-0.50%
2022/02/25	0	0.00	1	20.35	20.30	-1	3,025	-0.03%
2022/02/24	0	0.00	8	20.64	20.30	-8	2,994	-0.27%
2022/02/23	0	0.00	24.5	20.61	20.75	-24.5	2,950	-0.83%
2022/02/22	3	20.15	8	20.16	20.15	-5	2,846	-0.18%
2022/02/21	2	20.43	4	20.36	20.40	-2	2,875	-0.07%
2022/02/18	0	0.00	18.4	20.14	20.15	-18.4	2,843	-0.65%
2022/02/17	1	20.00	13	20.04	20.05	-12	2,839	-0.42%
2022/02/15	0	0.00	10	19.79	19.75	-10	2,876	-0.35%
2022/02/14	8.4	19.54	1	19.50	19.60	7.4	3,007	0.25%
2022/02/11	5	19.56	5	19.62	19.65	0	3,116	0.00%
2022/02/10	5	19.57	0	0.00	19.60	5	3,159	0.16%
2022/02/09	2	19.60	0	0.00	19.80	2	3,189	0.06%
2022/01/26	6	18.93	1	19.10	19.20	5	3,284	0.15%
2022/01/25	4	18.85	4	18.85	18.80	0	3,292	0.00%
2022/01/24	7	18.93	0	0.00	19.05	7	3,287	0.21%
2022/01/20	1	19.40	0	0.00	19.55	1	3,258	0.03%
2022/01/19	104	19.40	100	19.35	19.35	4	3,255	0.12%	大買/
2022/01/18	3	19.35	0	0.00	19.35	3	3,235	0.09%
2022/01/17	5	19.35	2	19.30	19.35	3	3,260	0.09%
2022/01/13	0	0.00	4	19.65	19.70	-4	3,300	-0.12%
2022/01/12	5	19.52	0	0.00	19.50	5	3,309	0.15%
2022/01/11	9	19.65	0	0.00	19.65	9	3,297	0.27%
2022/01/10	1	19.75	0	0.00	19.85	1	3,330	0.03%
2022/01/07	6	19.83	10.3	20.04	19.80	-4.3	3,344	-0.13%
2022/01/06	5	19.96	0	0.00	20.00	5	3,336	0.15%
2022/01/05	3	19.95	0	0.00	19.95	3	3,388	0.09%
2022/01/04	7	19.96	0	0.00	20.00	7	3,444	0.20%
2021/12/30	1	20.10	3	20.18	20.20	-2	3,502	-0.06%
2021/12/29	1	20.00	0	0.00	20.10	1	3,619	0.03%
2021/12/28	2	20.00	1	20.05	20.00	1	3,659	0.03%
2021/12/27	0	0.00	2	20.08	20.05	-2	3,763	-0.05%
2021/12/24	1	20.05	5	20.10	20.05	-4	4,101	-0.10%
2021/12/23	14	20.06	18	20.11	20.10	-4	5,067	-0.08%
2021/12/22	1	20.20	1	20.25	20.05	0	5,215	0.00%
2021/12/21	5	20.00	3	20.00	20.05	2	5,245	0.04%
2021/12/20	0	0.00	7	20.00	19.85	-7	5,393	-0.13%
2021/12/17	17	19.98	25	19.94	19.90	-8	5,424	-0.15%
2021/12/16	6	19.63	0	0.00	19.55	6	5,462	0.11%
2021/12/15	2	19.68	2	19.70	19.65	0	5,494	0.00%
2021/12/14	8	19.77	0	0.00	19.70	8	5,589	0.14%
2021/12/13	1	19.90	2.2	20.00	19.95	-1.2	5,817	-0.02%
2021/12/10	0	0.00	103	19.95	19.95	-103	5,918	-1.74%	大賣/鉅額交易
2021/12/09	5	20.10	10	19.90	19.90	-5	5,922	-0.08%
2021/12/08	4	19.70	3	19.75	19.70	1	5,916	0.02%
2021/12/07	2	19.65	0	0.00	19.70	2	5,916	0.03%
2021/12/06	0	0.00	2	19.60	19.65	-2	5,919	-0.03%
2021/12/03	0	0.00	2	19.60	19.65	-2	5,943	-0.03%
2021/12/02	1	19.50	0	0.00	19.60	1	5,950	0.02%
2021/11/30	2	19.58	0	0.00	19.40	2	5,984	0.03%
2021/11/29	15	19.39	17	19.16	19.45	-2	5,991	-0.03%
2021/11/26	5	19.71	0	0.00	19.65	5	6,031	0.08%
2021/11/24	0	0.00	15	20.00	20.05	-15	6,286	-0.24%
2021/11/23	7.2	19.92	7	20.07	19.95	0.2	6,379	0.00%
2021/11/22	14	20.15	7	20.16	20.10	7	6,618	0.11%
2021/11/19	1.4	19.94	1	19.95	20.00	0.4	6,596	0.01%
2021/11/18	2	20.15	28	20.10	20.10	-26	6,637	-0.39%
2021/11/17	7	19.74	0	0.00	19.80	7	6,603	0.11%
2021/11/16	17	19.83	0	0.00	19.85	17	6,617	0.26%
2021/11/15	0.5	20.00	2	20.05	20.00	-1.5	6,631	-0.02%
2021/11/12	0	0.00	4	20.05	20.10	-4	6,680	-0.06%
2021/11/11	2.5	20.04	3	19.90	20.10	-0.5	6,669	-0.01%
2021/11/10	5	19.60	12.5	19.90	19.60	-7.5	6,616	-0.11%
2021/11/09	1	19.60	0	0.00	19.55	1	6,522	0.02%
2021/11/08	0	0.00	1	19.60	19.60	-1	6,489	-0.02%
2021/11/05	1	19.40	6	19.26	19.40	-5	6,501	-0.08%
2021/11/04	2	19.45	35	19.38	19.35	-33	6,513	-0.51%
2021/11/03	2	18.83	7.8	19.01	19.05	-5.8	6,441	-0.09%
2021/11/02	4	18.76	7	19.02	18.75	-3	6,446	-0.05%
2021/11/01	4	18.84	19	18.81	18.85	-15	6,503	-0.23%
2021/10/29	15	18.80	13	18.84	18.85	2	6,518	0.03%
2021/10/28	12	18.83	0	0.00	18.85	12	6,514	0.18%
2021/10/27	6	18.92	0	0.00	18.90	6	6,571	0.09%
2021/10/26	6	18.95	0	0.00	18.95	6	6,620	0.09%
2021/10/25	0	0.00	22	19.10	19.10	-22	6,650	-0.33%
2021/10/22	32	18.79	3	18.80	18.80	29	6,715	0.43%
2021/10/21	5	19.05	0	0.00	19.05	5	6,738	0.07%
2021/10/20	1	19.10	0	0.00	19.00	1	6,799	0.01%
2021/10/19	11.2	19.16	0	0.00	19.15	11.2	6,913	0.16%
2021/10/18	13	18.95	20	19.06	19.15	-7	6,980	-0.10%
2021/10/15	5	18.71	3	18.75	18.75	2	7,106	0.03%
2021/10/14	4	18.49	0	0.00	18.50	4	7,176	0.06%
2021/10/13	15	18.51	10	18.55	18.55	5	7,282	0.07%
2021/10/12	15	18.86	2	18.90	18.70	13	7,397	0.18%
2021/10/08	6	19.34	0	0.00	19.20	6	7,457	0.08%
2021/10/07	0	0.00	5	19.45	19.45	-5	7,592	-0.07%
2021/10/06	0	0.00	2	19.60	19.25	-2	7,981	-0.03%
2021/10/05	5	18.51	18	18.91	19.20	-13	7,992	-0.16%
2021/10/04	20	19.00	0	0.00	18.90	20	8,106	0.25%
2021/10/01	30.1	19.81	19	19.63	19.30	11.1	8,253	0.13%
2021/09/30	44	21.20	45.4	21.20	20.50	-1.4	8,104	-0.02%
2021/09/29	10	20.38	25	20.37	20.25	-15	7,484	-0.20%
2021/09/28	3	20.32	52	20.40	20.30	-49	7,615	-0.64%
2021/09/27	2	20.33	8	20.14	20.35	-6	8,462	-0.07%
2021/09/24	0	20.00	3	19.95	19.95	-3	8,967	-0.03%
2021/09/23	11.2	19.80	3	19.80	19.85	8.2	9,351	0.09%
2021/09/22	10	19.35	1	19.50	19.40	9	9,475	0.09%
2021/09/17	1.1	20.01	10	20.00	20.00	-8.9	9,717	-0.09%
2021/09/16	9.2	20.38	32	20.24	20.35	-22.8	9,741	-0.23%
2021/09/15	15	19.78	2	19.75	19.75	13	9,684	0.13%
2021/09/14	1.4	19.65	1	19.75	19.65	0.4	9,736	0.00%
2021/09/13	2	19.48	22	19.72	19.70	-20	10,093	-0.20%
2021/09/10	0	0.00	3	19.35	19.35	-3	10,213	-0.03%
2021/09/09	1	18.80	14	18.91	19.00	-13	10,367	-0.13%
2021/09/08	86	19.07	0	0.00	18.95	86	10,445	0.82%
2021/09/07	1	19.15	1	19.30	19.20	0	10,525	0.00%
2021/09/06	23	19.26	20	19.31	19.15	3	10,679	0.03%
2021/09/03	0	0.00	1	19.55	19.60	-1	10,725	-0.01%
2021/09/02	1	19.50	2.2	19.61	19.45	-1.2	10,945	-0.01%
2021/09/01	22	19.75	12	19.75	19.70	10	11,094	0.09%
2021/08/31	15	19.32	10	19.45	19.75	5	11,122	0.04%
2021/08/30	6	20.83	3	20.75	20.80	3	11,299	0.03%
2021/08/26	7	20.79	37	20.94	20.75	-30	12,568	-0.24%
2021/08/25	2	20.35	11	20.39	20.35	-9	13,259	-0.07%
2021/08/24	3	20.17	23	20.17	20.30	-20	13,516	-0.15%
2021/08/23	0	0.00	20	19.85	19.85	-20	13,861	-0.14%
2021/08/20	15.1	19.20	0	0.00	19.35	15.1	14,133	0.11%
2021/08/19	22	19.65	0	0.00	19.50	22	14,383	0.15%
2021/08/18	43	19.07	1	19.40	19.85	42	14,777	0.28%
2021/08/17	11	19.66	5	19.55	19.50	6	15,488	0.04%
2021/08/16	9	19.78	0	19.75	19.70	9	16,351	0.05%
2021/08/13	0	0.00	4	20.25	20.20	-4	16,880	-0.02%
2021/08/11	0	0.00	2	20.55	20.20	-2	17,693	-0.01%
2021/08/09	6	20.46	2	20.45	20.35	4	18,620	0.02%
2021/08/04	4	20.65	7	20.65	20.65	-3	20,745	-0.01%
2021/08/02	2	20.30	0	0.00	20.55	2	23,601	0.01%
2021/07/30	2	20.50	0	0.00	20.55	2	24,254	0.01%
2021/07/29	0	0.00	6	20.38	20.50	-6	24,905	-0.02%
2021/07/28	5	19.86	5	20.05	20.15	0	25,653	0.00%
2021/07/27	7	20.39	2	20.35	20.25	5	27,398	0.02%
2021/07/26	12	20.63	2	20.70	20.60	10	28,891	0.03%
2021/07/23	0	0.00	11	20.80	20.80	-11	30,294	-0.04%
2021/07/22	12	20.18	20.3	20.10	20.10	-8.3	31,964	-0.03%
2021/07/21	56.1	20.41	88	20.22	20.10	-31.9	32,822	-0.10%
2021/07/20	17	20.89	2	20.95	20.85	15	33,061	0.05%
2021/07/19	12	20.97	14	21.16	21.30	-2	33,432	-0.01%
2021/07/16	23	21.15	11	21.39	21.15	12	34,498	0.03%
2021/07/15	24	21.41	30	21.32	21.50	-6	35,170	-0.02%
2021/07/14	59	20.54	57	20.68	20.95	2	35,526	0.01%
2021/07/13	146	21.46	46	21.30	21.10	100	36,397	0.27%	大買/
2021/07/12	17	22.18	23	22.00	22.05	-6	36,710	-0.02%
2021/07/09	27	22.29	11	22.36	22.10	16	37,003	0.04%
2021/07/08	19	21.99	62	22.37	22.50	-43	37,392	-0.11%
2021/07/07	60	21.98	4	22.00	22.00	56	37,980	0.15%
2021/07/06	28	22.04	46	22.31	22.40	-18	38,306	-0.05%
2021/07/05	58	21.97	0	0.00	21.90	58	38,314	0.15%
2021/07/02	107	22.95	140	23.47	22.25	-33	38,790	-0.09%	大買/大賣/
2021/07/01	91	23.09	87	22.63	22.35	4	38,253	0.01%
2021/06/30	13.3	22.55	16	22.51	22.75	-2.7	38,511	-0.01%
2021/06/29	32.7	22.03	11	22.31	21.90	21.7	38,313	0.06%
2021/06/28	7	22.37	42	22.38	22.50	-35	38,452	-0.09%
2021/06/25	13	21.98	1	22.10	21.95	12	38,652	0.03%
2021/06/24	3	22.15	5	22.18	22.05	-2	40,257	0.00%
2021/06/23	26	21.91	4	22.08	21.70	22	41,912	0.05%
2021/06/22	5	21.91	37	21.65	21.90	-32	42,511	-0.08%
2021/06/21	29	20.77	19	20.82	20.90	10	42,477	0.02%
2021/06/18	21	21.42	6	21.25	21.20	15	42,368	0.04%
2021/06/17	4	21.50	27	21.68	21.75	-23	42,337	-0.05%
2021/06/16	11	21.16	17	21.36	21.15	-6	42,294	-0.01%
2021/06/15	58	21.20	57.2	21.31	21.35	0.8	42,246	0.00%
2021/06/11	17	21.59	14	21.57	21.55	3	42,199	0.01%
2021/06/10	61	21.20	31	21.49	21.75	30	42,189	0.07%
2021/06/09	2.3	21.77	7.5	21.82	21.75	-5.2	42,060	-0.01%
2021/06/08	9.5	22.20	14	22.30	22.25	-4.6	41,976	-0.01%
2021/06/07	123	22.42	69	22.45	22.30	54	42,064	0.13%	大買/
2021/06/04	123	22.73	28	22.77	22.70	95	41,858	0.23%	大買/
2021/06/03	159	23.44	110	23.43	23.30	49	41,603	0.12%	大買/大賣/
2021/06/02	97	22.91	62.6	22.78	22.70	34.4	40,838	0.08%
2021/06/01	36	21.57	37	21.76	21.95	-1	39,963	0.00%
2021/05/31	44	21.50	23.4	21.57	21.55	20.6	39,806	0.05%
2021/05/28	51	21.31	55	21.43	21.50	-4	39,497	-0.01%
2021/05/27	38	21.23	56	21.23	21.05	-18	39,361	-0.05%
2021/05/26	34	21.21	28	21.29	21.25	6	39,667	0.02%
2021/05/25	31	21.24	87	21.25	20.80	-56	39,447	-0.14%
2021/05/24	177	21.57	123	21.83	21.35	54	38,783	0.14%	大買/大賣/
2021/05/21	49	20.44	59	20.62	20.80	-10	37,985	-0.03%
2021/05/20	28	19.77	56	20.02	19.85	-28	37,433	-0.07%
2021/05/19	48	19.53	29	19.70	20.00	19	37,207	0.05%
2021/05/18	33	19.03	24	19.31	19.55	9	36,895	0.02%
2021/05/17	58	17.71	111	17.75	17.80	-53	36,558	-0.14%	大賣/
2021/05/14	82	19.50	76.3	19.39	19.15	5.7	36,021	0.02%
2021/05/13	84.3	19.34	60	19.20	19.15	24.3	35,482	0.07%
2021/05/12	131.2	21.93	82	21.83	21.15	49.2	34,630	0.14%	大買/
2021/05/11	166.5	24.36	86	25.20	23.50	80.5	33,872	0.24%	大買/
2021/05/10	51	23.73	113.1	23.59	24.20	-62.1	31,941	-0.19%	大賣/
2021/05/07	26.5	22.82	42.3	22.63	22.60	-15.8	31,098	-0.05%
2021/05/06	30.3	23.49	37.1	23.80	23.35	-6.8	30,433	-0.02%
2021/05/05	57.1	23.14	185.1	23.14	22.90	-128	29,770	-0.43%	大賣/鉅額交易
2021/05/04	109	23.29	211.1	23.58	22.65	-102.1	29,055	-0.35%	大買/大賣/鉅額交易
2021/05/03	73.1	24.86	85.1	25.01	24.40	-12	27,521	-0.04%
2021/04/29	131	24.72	52	24.56	24.15	79	26,053	0.30%	大買/
2021/04/28	114	23.37	174.1	23.51	24.05	-60.1	24,638	-0.24%	大買/大賣/
2021/04/27	77	21.98	33.2	21.77	21.90	43.8	22,993	0.19%
2021/04/26	17	20.71	23.2	20.92	21.30	-6.2	22,129	-0.03%
2021/04/23	35	20.52	35.3	20.55	20.60	-0.3	21,802	0.00%
2021/04/22	323	21.39	53	22.02	21.35	270	21,576	1.25%	大買/鉅額交易
2021/04/21	24	20.75	129	20.96	21.20	-105	20,463	-0.51%	大賣/鉅額交易
2021/04/20	17.1	20.12	86	20.16	20.25	-69	19,855	-0.35%
2021/04/19	123	20.65	65.1	20.51	20.75	57.9	19,556	0.30%	大買/
2021/04/16	79	19.83	243.4	19.71	19.95	-164.4	18,668	-0.88%	大賣/鉅額交易
2021/04/15	58.3	19.28	17	19.19	19.05	41.3	18,200	0.23%
2021/04/14	47	18.55	15.3	18.78	18.65	31.7	18,027	0.18%
2021/04/13	146	19.52	167.1	19.49	19.25	-21.1	18,434	-0.11%	大買/大賣/
2021/04/12	38	18.86	78.1	18.84	18.85	-40.1	18,020	-0.22%
2021/04/09	33	18.30	9	18.32	18.30	24	17,975	0.13%
2021/04/08	120	18.57	50.2	18.72	18.60	69.8	17,807	0.39%	大買/
2021/04/07	140	18.19	447	18.11	18.15	-307	17,484	-1.76%	大買/大賣/鉅額交易
2021/04/06	54	17.95	226	17.67	18.30	-172	18,037	-0.95%	大賣/鉅額交易
2021/04/01	15	17.33	35	17.37	17.55	-20	17,530	-0.11%
2021/03/31	73.1	17.18	19.6	17.32	17.50	53.5	18,914	0.28%
2021/03/30	41	17.15	77.5	17.06	17.30	-36.5	19,586	-0.19%
2021/03/29	259	17.58	105	17.52	17.50	154	19,155	0.80%	大買/大賣/鉅額交易
2021/03/26	18	16.45	153.1	16.45	16.75	-135.1	17,826	-0.76%	大賣/鉅額交易
2021/03/25	138	15.10	49	15.22	15.25	89	16,265	0.55%	大買/
2021/03/24	16	15.04	35	14.86	15.05	-19	15,493	-0.12%
2021/03/23	3	14.57	9	14.68	14.50	-6	15,196	-0.04%
2021/03/22	11	14.47	3	14.50	14.65	8	15,187	0.05%
2021/03/19	2	14.30	0	0.00	14.45	2	15,126	0.01%
2021/03/18	0	0.00	32.7	14.50	14.50	-32.7	15,107	-0.22%
2021/03/17	15	14.58	0	0.00	14.45	15	15,131	0.10%
2021/03/16	13	14.59	3.8	14.59	14.60	9.2	15,099	0.06%
2021/03/15	2	14.70	2	14.90	14.75	0	15,064	0.00%
2021/03/12	0	0.00	4	14.68	14.65	-4	14,994	-0.03%
2021/03/11	25	14.60	17	14.64	14.50	8	14,972	0.05%
2021/03/10	7	14.66	38	14.71	14.60	-31	14,851	-0.21%
2021/03/09	6	14.77	45	14.75	14.85	-39	14,837	-0.26%
2021/03/08	2	14.75	24.6	14.59	14.85	-22.6	14,943	-0.15%
2021/03/05	6.1	14.40	7	14.45	14.45	-1	14,650	-0.01%
2021/03/04	7	14.45	12	14.58	14.60	-5	14,986	-0.03%
2021/03/03	2	14.35	8	14.48	14.45	-6	14,862	-0.04%
2021/03/02	9	14.41	19	14.38	14.35	-10	14,790	-0.07%
2021/02/26	70	14.50	32	14.54	14.55	38	14,690	0.26%
2021/02/25	7	14.31	47.2	14.36	14.45	-40.2	14,144	-0.28%
2021/02/24	42	13.93	19	13.99	13.95	23	14,135	0.16%
2021/02/23	2	14.10	10.8	14.11	14.15	-8.8	14,016	-0.06%
2021/02/22	3	13.80	1.8	13.78	13.80	1.2	13,933	0.01%
2021/02/19	15	13.86	13	13.79	13.85	2	13,884	0.01%
2021/02/18	13	13.56	6	13.63	13.60	7	13,724	0.05%
2021/02/17	2	13.25	15	13.35	13.40	-13	13,671	-0.10%
2021/02/05	7	13.09	7	13.20	13.00	0	13,670	0.00%
2021/02/04	5	13.00	3.2	13.00	13.05	1.8	13,696	0.01%
2021/02/03	2	13.00	15.2	12.98	13.00	-13.2	13,866	-0.09%
2021/02/02	2	12.80	20	12.82	12.80	-18	13,882	-0.13%
2021/02/01	16	12.59	14	12.74	12.70	2	13,876	0.01%
2021/01/29	0	0.00	1	12.60	12.60	-1	13,841	-0.01%
2021/01/28	4	12.70	42	12.68	12.70	-38	13,807	-0.28%
2021/01/27	10	12.90	0	0.00	12.80	10	13,792	0.07%
2021/01/26	22	12.91	0	0.00	12.90	22	13,792	0.16%
2021/01/25	41	13.26	15	13.34	13.15	26	13,762	0.19%
2021/01/22	20	12.59	0	0.00	12.80	20	13,771	0.15%
2021/01/21	29	12.82	5	12.80	12.70	24	13,840	0.17%
2021/01/20	13	12.65	15	12.84	12.60	-2	13,875	-0.01%
2021/01/19	3	13.00	3	13.25	13.20	0	13,757	0.00%
2021/01/18	12	12.73	2	12.95	13.00	10	13,716	0.07%
2021/01/15	29	13.17	10	13.05	13.05	19	13,630	0.14%
2021/01/14	19	13.51	3	13.45	13.45	16	13,412	0.12%
2021/01/13	4	13.63	31.1	13.41	13.60	-27.1	13,345	-0.20%
2021/01/12	14	13.75	18	13.79	13.60	-4	13,137	-0.03%
2021/01/11	18	14.15	6	14.23	14.25	12	13,014	0.09%
2021/01/08	52	14.02	14	14.15	13.90	38	13,203	0.29%
2021/01/07	64	14.60	29	14.57	14.40	35	12,954	0.27%
2021/01/06	130.1	15.15	38	15.41	14.80	92.1	12,700	0.72%	大買/
2021/01/05	11	16.30	74.2	16.27	16.30	-63.2	11,739	-0.54%
2021/01/04	19	14.68	70.4	14.70	14.85	-51.4	11,297	-0.46%
2020/12/31	23	14.23	10	14.34	14.25	13	10,855	0.12%
2020/12/30	24	14.65	28.3	14.82	14.50	-4.3	10,673	-0.04%
2020/12/29	79	14.96	130.8	15.21	14.90	-51.8	10,259	-0.51%	大賣/
2020/12/28	6	13.98	39	14.19	14.25	-33	9,424	-0.35%
2020/12/25	65	14.36	49	14.60	14.35	16	9,005	0.18%
2020/12/24	38	13.69	210.1	13.85	14.05	-172.1	7,387	-2.33%	大賣/鉅額交易
2020/12/23	2	12.88	20	12.80	12.80	-18	6,410	-0.28%
2020/12/22	9	12.94	22	13.09	12.70	-13	6,380	-0.20%
2020/12/21	1	12.85	85	12.66	12.85	-84	6,074	-1.38%
2020/12/18	0	0.00	5	12.40	12.40	-5	5,849	-0.09%
2020/12/17	0	0.00	100	12.45	12.40	-100	5,873	-1.70%
2020/12/16	0	0.00	11	12.55	12.50	-11	5,878	-0.19%
2020/12/15	20	12.40	27.4	12.33	12.35	-7.4	5,891	-0.13%
2020/12/14	0	0.00	28	12.36	12.30	-28	5,833	-0.48%
2020/12/11	10	12.25	30	12.25	12.25	-20	5,849	-0.34%
2020/12/10	30	12.70	0	0.00	12.45	30	5,802	0.52%
2020/12/09	0	0.00	57	12.45	12.45	-57	5,764	-0.99%
2020/12/08	70.3	12.48	22	12.45	12.40	48.3	5,816	0.83%
2020/12/07	0	0.00	0.6	12.44	12.50	-0.6	5,868	-0.01%
2020/12/04	7	12.37	91	12.34	12.35	-84	5,872	-1.43%
2020/12/03	11	12.30	2	12.35	12.35	9	6,096	0.15%
2020/12/02	42	12.55	12	12.60	12.50	30	6,154	0.49%
2020/12/01	16	12.50	6	12.39	12.40	10	5,955	0.17%
2020/11/30	19	12.58	25	12.52	12.55	-6	6,175	-0.10%
2020/11/27	2	12.15	0	0.00	12.20	2	5,949	0.03%
2020/11/26	0	0.00	17	12.15	12.15	-17	6,174	-0.28%
2020/11/25	5	12.13	8	12.11	12.10	-3	6,232	-0.05%
2020/11/24	2	12.10	12	12.09	12.05	-10	6,257	-0.16%
2020/11/23	13	12.11	22	12.09	12.05	-9	6,286	-0.14%
2020/11/20	2	11.88	0	0.00	11.85	2	6,134	0.03%
2020/11/19	51	11.90	10	11.90	11.90	41	6,161	0.67%
2020/11/18	0	0.00	12	11.91	11.95	-12	6,175	-0.19%
2020/11/17	2	11.90	1	11.90	11.90	1	6,182	0.02%
2020/11/13	0	0.00	43	11.97	12.00	-43	6,511	-0.66%
2020/11/12	2	11.75	1	11.85	11.85	1	6,701	0.01%
2020/11/11	42	11.95	59	11.95	11.95	-17	7,020	-0.24%
2020/11/10	0	0.00	11	11.70	11.70	-11	6,834	-0.16%
2020/11/09	10	11.55	0	0.00	11.60	10	6,766	0.15%
2020/11/04	0	0.00	10	11.53	11.50	-10	6,693	-0.15%
2020/11/03	3	11.47	22	11.45	11.50	-19	6,660	-0.29%
2020/11/02	9	11.46	0	0.00	11.40	9	6,633	0.14%
2020/10/30	57	11.62	5	11.55	11.55	52	6,589	0.79%
2020/10/29	22	11.37	18	11.36	11.45	4	6,309	0.06%
2020/10/28	3	11.42	2	11.38	11.30	1	6,318	0.02%
2020/10/27	5	11.35	0	0.00	11.25	5	6,220	0.08%
2020/10/26	0	0.00	22	11.30	11.25	-22	6,181	-0.36%
2020/10/22	2	11.10	0	0.00	11.15	2	6,130	0.03%
2020/10/21	10	11.20	0	0.00	11.20	10	6,120	0.16%
2020/10/20	0	0.00	1	11.15	11.20	-1	6,120	-0.02%
2020/10/19	15	11.26	29	11.30	11.25	-14	6,115	-0.23%
2020/10/16	65	11.33	38	11.34	11.30	27	6,181	0.44%
2020/10/15	12	11.00	0	0.00	11.05	12	5,828	0.21%
2020/10/14	0	0.00	2	11.13	11.10	-2	5,802	-0.03%
2020/10/13	2	10.95	2	11.00	11.00	0	5,791	0.00%
2020/10/12	6	11.05	0	0.00	11.05	6	5,842	0.10%
2020/10/08	3	11.08	0	0.00	11.15	3	5,827	0.05%
2020/10/06	1	11.15	10	11.20	11.20	-9	5,783	-0.16%
2020/10/05	10	11.30	4	11.10	11.25	6	5,759	0.10%
2020/09/30	1	10.90	0	0.00	10.95	1	5,669	0.02%
2020/09/29	1	10.95	0	0.00	10.95	1	5,668	0.02%
2020/09/28	8	11.08	7	11.06	11.00	1	5,674	0.02%
2020/09/25	1	10.70	8	10.73	10.80	-7	5,622	-0.12%
2020/09/24	70	10.82	2	10.75	10.70	68	5,688	1.20%
2020/09/23	4	11.18	1	11.15	11.15	3	5,784	0.05%
2020/09/22	1	11.30	23	11.34	11.30	-22	5,733	-0.38%
2020/09/21	7	11.55	41	11.45	11.45	-34	5,697	-0.60%
2020/09/18	42	11.55	0	0.00	11.45	42	5,662	0.74%
2020/09/17	0	0.00	2	11.48	11.45	-2	5,627	-0.04%
2020/09/16	2	11.40	6	11.36	11.40	-4	5,670	-0.07%
2020/09/15	10	11.50	0.1	11.45	11.50	9.9	5,794	0.17%
2020/09/11	0	0.00	8	11.85	11.60	-8	5,936	-0.13%
2020/09/10	7	11.71	2	11.80	11.80	5	6,089	0.08%
2020/09/09	43	11.57	1	11.50	11.70	42	6,010	0.70%
2020/09/08	34	11.75	6	11.73	11.70	28	6,033	0.46%
2020/09/07	14	11.59	0	0.00	11.40	14	5,749	0.24%
2020/09/04	1	11.20	2	11.30	11.25	-1	5,635	-0.02%
2020/09/03	67	11.40	2	11.40	11.40	65	5,576	1.17%
2020/09/02	22	11.22	3	11.15	11.15	19	5,272	0.36%
2020/09/01	26	11.49	4	11.40	11.40	22	5,111	0.43%
2020/08/31	7	12.20	15	12.23	12.20	-8	4,981	-0.16%
2020/08/28	18	12.17	60	12.15	12.20	-42	4,913	-0.85%
2020/08/27	12	12.10	0	0.00	12.20	12	4,851	0.25%
2020/08/26	0	0.00	20	12.20	12.20	-20	4,769	-0.42%
2020/08/25	0	0.00	7	12.08	12.10	-7	4,703	-0.15%
2020/08/24	0	0.00	1	12.00	11.95	-1	4,685	-0.02%
2020/08/21	41	11.99	12	11.95	11.95	29	4,663	0.62%
2020/08/20	55	11.92	0	0.00	11.85	55	4,675	1.18%
2020/08/19	23	12.26	10	12.30	12.25	13	4,520	0.29%
2020/08/18	24	12.05	8	12.02	12.00	16	4,317	0.37%
2020/08/17	32	12.31	58	12.45	12.35	-26	4,058	-0.64%
2020/08/14	0	0.00	1	11.60	11.70	-1	3,672	-0.03%
2020/08/13	2	11.55	0	0.00	11.55	2	3,676	0.05%
2020/08/10	1	11.80	5	11.64	11.55	-4	3,775	-0.11%
2020/08/07	16	11.49	0.1	11.45	11.45	15.9	3,748	0.42%
2020/08/06	1	11.45	10	11.50	11.40	-9	3,766	-0.24%
2020/08/05	0	0.00	1	11.55	11.55	-1	3,841	-0.03%
2020/08/04	2	11.45	1	11.60	11.45	1	3,917	0.03%
2020/08/03	1	11.65	1	11.70	11.70	0	3,952	0.00%
2020/07/31	1	11.20	0	0.00	11.15	1	3,871	0.03%
2020/07/28	11	11.00	201	11.00	11.00	-190	4,630	-4.10%	大賣/鉅額交易
2020/07/24	30	11.47	10	11.45	11.30	20	4,720	0.42%
2020/07/23	54	11.59	0	0.00	11.55	54	4,739	1.14%
2020/07/22	0	0.00	40	11.80	11.65	-40	4,794	-0.83%
2020/07/20	5	11.60	0	0.00	11.55	5	4,654	0.11%
2020/07/16	0	0.00	10	11.80	11.70	-10	4,686	-0.21%
2020/07/14	1	11.55	10	11.50	11.50	-9	4,699	-0.19%
2020/07/09	0	0.00	10	11.55	11.60	-10	4,784	-0.21%
2020/07/08	10	11.60	0	0.00	11.65	10	4,782	0.21%
2020/07/06	10	11.75	0	0.00	11.80	10	4,776	0.21%
2020/07/03	0	0.00	5	11.73	11.75	-5	4,750	-0.11%
2020/07/02	3	11.70	3	11.50	11.70	0	4,657	0.00%
2020/07/01	1	11.25	0	0.00	11.25	1	4,478	0.02%
2020/06/30	0	0.00	53	11.20	11.25	-53	4,478	-1.18%
2020/06/29	1	11.20	3	11.15	11.20	-2	4,466	-0.04%
2020/06/24	4	11.43	0	0.00	11.35	4	4,446	0.09%
2020/06/23	22	11.50	2	11.55	11.55	20	4,426	0.45%
2020/06/22	3	11.78	2	11.65	11.60	1	4,373	0.02%
2020/06/19	5	11.38	10	11.33	11.70	-5	4,239	-0.12%
2020/06/18	0	0.00	10	11.23	11.15	-10	4,054	-0.25%
2020/06/17	12	11.49	53	11.30	11.20	-41	4,011	-1.02%
2020/06/16	1	10.90	1	10.90	10.95	0	3,785	0.00%
2020/06/15	11	11.01	2	11.10	10.85	9	3,823	0.24%
2020/06/11	22	11.00	0	0.00	10.85	22	3,757	0.59%
2020/06/10	0	0.00	3	11.20	11.20	-3	3,757	-0.08%
2020/06/08	1	11.30	0	11.20	11.25	1	3,876	0.03%
2020/06/05	0	0.00	4	11.25	11.25	-4	3,867	-0.10%
2020/06/04	2	11.20	21	11.18	11.15	-19	3,780	-0.50%
2020/06/03	0	0.00	3	11.10	11.10	-3	3,799	-0.08%
2020/06/02	1	10.85	6	10.92	10.95	-5	3,947	-0.13%
2020/05/29	6	10.88	0	0.00	10.80	6	3,966	0.15%
2020/05/28	5	11.11	9	11.06	10.95	-4	3,951	-0.10%
2020/05/27	0	0.00	6	11.08	11.10	-6	3,968	-0.15%
2020/05/26	1	10.95	8	11.00	11.00	-7	3,959	-0.18%
2020/05/25	2	10.93	6	11.01	11.00	-4	3,975	-0.10%
2020/05/22	27	10.82	1	10.95	10.80	26	4,014	0.65%
2020/05/21	3	11.00	0	0.00	11.05	3	4,032	0.07%
2020/05/20	7	10.95	25	10.94	10.90	-18	4,055	-0.44%
2020/05/19	1	11.10	30	11.05	11.05	-29	4,066	-0.71%
2020/05/18	5	10.80	1	10.95	10.90	4	4,152	0.10%
2020/05/15	100	10.87	0	0.00	10.85	100	4,159	2.40%
2020/05/14	11	10.93	11	11.12	10.90	0	4,150	0.00%
2020/05/13	55	11.08	1	11.10	11.10	54	4,136	1.31%
2020/05/12	22	11.09	1	11.10	11.00	21	4,143	0.51%
2020/05/11	1	11.40	19	11.35	11.30	-18	4,075	-0.44%
2020/05/08	18	11.71	35	11.62	11.55	-17	4,021	-0.42%
2020/05/07	14	11.86	60	11.81	11.85	-46	4,141	-1.11%
2020/05/06	94	12.36	637	12.14	12.05	-543	4,114	-13.20%	大賣/鉅額交易
2020/05/05	45	11.57	396	11.60	11.85	-351	3,639	-9.64%	大賣/鉅額交易
2020/05/04	75	10.72	5	10.65	10.95	70	3,591	1.95%
2020/04/30	6	10.95	7	10.89	11.00	-1	4,097	-0.02%
2020/04/29	700	10.75	2	10.60	10.75	698	4,269	16.35%	大買/鉅額交易
2020/04/28	8	10.59	2	10.55	10.55	6	4,193	0.14%
2020/04/27	21	10.66	4	10.55	10.65	17	4,191	0.41%
2020/04/24	0	0.00	3	10.20	10.25	-3	4,122	-0.07%
2020/04/23	0	0.00	4	10.20	10.20	-4	4,132	-0.10%
2020/04/22	1	10.10	8	10.01	10.10	-7	4,267	-0.16%
2020/04/21	6	10.27	7	10.20	10.15	-1	4,261	-0.02%
2020/04/20	8	10.50	4	10.50	10.45	4	4,217	0.09%
2020/04/16	130	10.25	3	10.25	10.25	127	4,109	3.09%	大買/鉅額交易
2020/04/15	0	0.00	2	10.50	10.45	-2	4,073	-0.05%
2020/04/14	2	10.25	5	10.35	10.30	-3	4,033	-0.07%
2020/04/13	0	0.00	1	10.20	10.20	-1	4,013	-0.02%
2020/04/10	0	0.00	7	10.23	10.30	-7	3,997	-0.18%
2020/04/09	4	10.28	0	0.00	10.25	4	3,997	0.10%
2020/04/08	0	0.00	3.1	10.06	10.05	-3.1	4,026	-0.08%
2020/04/07	2	9.91	2	9.99	9.94	0	4,005	0.00%
2020/04/06	7	9.87	2	9.98	9.90	5	3,987	0.13%
2020/04/01	11	10.00	0	0.00	9.99	11	3,963	0.28%
2020/03/27	24	10.11	0	0.00	10.15	24	3,999	0.60%
2020/03/26	5	10.05	8.9	10.14	10.00	-3.9	3,974	-0.10%
2020/03/25	0	0.00	13	9.96	10.05	-13	3,980	-0.33%
2020/03/24	11	9.42	7	9.58	9.56	4	3,944	0.10%
2020/03/23	12	9.16	0	0.00	9.24	12	3,977	0.30%
2020/03/20	0	0.00	15	9.36	9.45	-15	3,973	-0.38%
2020/03/19	16	9.06	30	9.19	8.77	-14	3,988	-0.35%
2020/03/18	7	9.64	6	9.71	9.68	1	3,935	0.03%
2020/03/17	8	9.66	4	9.68	9.60	4	3,908	0.10%
2020/03/16	4	10.10	0	0.00	10.05	4	3,893	0.10%
2020/03/13	52.9	10.11	59	10.29	10.35	-6.1	3,839	-0.16%
2020/03/12	21	11.34	16	11.45	11.20	5	3,748	0.13%
2020/03/11	5	11.95	2	11.85	11.80	3	3,700	0.08%
2020/03/10	11	11.73	10	11.80	11.85	1	3,691	0.03%
2020/03/09	32	12.20	0	0.00	11.95	32	3,648	0.88%
2020/03/06	10	12.55	21	12.55	12.45	-11	3,586	-0.31%
2020/03/05	0	0.00	10	12.20	12.15	-10	3,386	-0.30%
2020/03/04	10	12.05	0	0.00	12.10	10	3,372	0.30%
2020/03/03	0	0.00	5	12.30	12.15	-5	3,352	-0.15%
2020/03/02	11	12.14	10	12.23	12.20	1	3,342	0.03%
2020/02/25	16	12.53	16	12.62	12.40	0	3,246	0.00%
2020/02/24	5	12.42	20	12.40	12.40	-15	3,153	-0.48%
2020/02/21	0	0.00	9	12.38	12.35	-9	3,123	-0.29%
2020/02/20	3	12.23	0	0.00	12.25	3	3,143	0.10%
2020/02/19	19	12.40	8	12.54	12.30	11	3,160	0.35%
2020/02/18	12	12.16	0	0.00	12.10	12	3,064	0.39%
2020/02/17	20	12.40	3	12.32	12.20	17	3,108	0.55%
2020/02/14	21	12.25	7	12.29	12.25	14	3,077	0.45%
2020/02/13	2	12.33	1	12.50	12.30	1	3,060	0.03%
2020/02/12	4	12.44	32	12.35	12.35	-28	3,041	-0.92%
2020/02/11	9	12.46	4.6	12.44	12.45	4.4	3,076	0.14%
2020/02/10	42	12.68	3	12.87	12.55	39	3,049	1.28%
2020/02/07	0	0.00	13	12.26	12.30	-13	2,869	-0.45%
2020/02/06	13	12.16	7	12.15	12.15	6	2,800	0.21%
2020/02/05	38	12.24	12	12.30	12.10	26	2,777	0.94%
2020/02/04	280	12.94	81	13.18	12.95	199	2,603	7.64%	大買/鉅額交易
2020/02/03	30	12.22	83	12.75	12.75	-53	2,058	-2.57%
2020/01/31	42	11.71	0	0.00	11.60	42	1,835	2.29%
2020/01/30	20	11.65	30	12.00	11.60	-10	1,839	-0.54%
2020/01/20	1	12.40	11	12.35	12.35	-10	1,786	-0.56%
2020/01/17	3	12.45	1	12.40	12.45	2	1,777	0.11%
2020/01/16	4	12.25	45	12.44	12.50	-41	1,764	-2.32%
2020/01/15	0	0.00	2	12.00	12.05	-2	1,620	-0.12%
2020/01/13	0	0.00	0.2	11.95	12.05	-0.2	1,652	-0.01%
2020/01/10	0	0.00	4	11.95	12.00	-4	1,756	-0.23%
2020/01/06	10	12.00	1	12.10	12.05	9	1,843	0.49%
2020/01/03	0	0.00	1	12.25	12.20	-1	1,842	-0.05%
2020/01/02	0	0.00	6	12.15	12.30	-6	1,825	-0.33%
2019/12/31	15	12.03	6	12.00	12.05	9	1,773	0.51%
2019/12/30	0	0.00	3	12.05	12.00	-3	1,772	-0.17%
2019/12/26	5	12.05	0	0.00	12.05	5	1,764	0.28%
2019/12/25	0	0.00	3	12.20	12.20	-3	1,744	-0.17%
2019/12/24	6	12.25	3	12.20	12.20	3	1,748	0.17%
2019/12/23	0	0.00	6.2	12.07	12.10	-6.2	1,707	-0.36%
2019/12/20	1	12.00	40	12.10	12.00	-39	1,713	-2.28%
2019/12/19	2	12.15	3	12.35	12.15	-1	1,689	-0.06%
2019/12/18	40	12.00	59	12.10	12.25	-19	1,678	-1.13%
2019/12/17	0	0.00	31	11.90	12.00	-31	1,671	-1.86%
2019/12/16	2	11.95	0	0.00	11.95	2	1,671	0.12%
2019/12/11	3	11.65	0	0.00	11.70	3	1,712	0.18%
2019/12/10	15	11.70	0	0.00	11.75	15	1,736	0.86%
2019/12/09	3	11.70	0	0.00	11.65	3	1,770	0.17%
2019/12/06	10	11.70	0	0.00	11.65	10	1,766	0.57%
2019/12/05	5	11.70	2	11.70	11.75	3	1,774	0.17%
2019/12/02	9	11.75	0	0.00	11.65	9	1,771	0.51%
2019/11/29	2	11.80	20	11.85	11.75	-18	1,779	-1.01%
2019/11/28	0	0.00	1	11.90	11.90	-1	1,776	-0.06%
2019/11/26	4	11.71	0	0.00	11.65	4	1,757	0.23%
2019/11/25	10	11.75	0	0.00	11.70	10	1,811	0.55%
2019/11/22	10	11.80	50	11.80	11.75	-40	1,842	-2.17%
2019/11/21	0	0.00	23.3	11.70	11.75	-23.3	1,863	-1.25%
2019/11/20	2	12.00	0	0.00	11.90	2	1,863	0.11%
2019/11/19	0	0.00	14	11.98	12.00	-14	1,870	-0.75%
2019/11/18	55	11.62	6	11.83	11.85	49	1,864	2.63%
2019/11/15	2	11.60	2	11.63	11.60	0	1,851	0.00%
2019/11/14	2.1	11.31	8	11.56	11.55	-5.9	1,831	-0.32%
2019/11/13	0	0.00	8	11.30	11.30	-8	1,764	-0.45%
2019/11/12	2	11.20	86	11.23	11.30	-84	1,776	-4.73%
2019/11/11	46	11.23	37	11.20	11.20	9	1,791	0.50%
2019/11/08	0	0.00	66.1	11.32	11.45	-66.1	1,800	-3.67%
2019/11/07	1	11.15	0	0.00	11.20	1	1,740	0.06%
2019/11/06	10	11.25	10	11.25	11.20	0	1,754	0.00%
2019/11/05	5	11.25	1	11.25	11.25	4	1,760	0.23%
2019/11/01	21	11.10	1	11.15	11.15	20	1,780	1.12%
2019/10/31	0	0.00	6.7	11.18	11.15	-6.7	1,803	-0.37%
2019/10/30	1	11.15	2	11.18	11.20	-1	1,815	-0.06%
2019/10/29	6	11.15	2	11.25	11.15	4	1,834	0.22%
2019/10/28	21	11.15	3	11.17	11.15	18	1,829	0.98%
2019/10/25	2	11.10	0.6	11.10	11.10	1.4	1,839	0.08%
2019/10/24	1	11.10	0	0.00	11.15	1	1,848	0.05%
2019/10/23	7	11.14	0	0.00	11.15	7	1,887	0.37%
2019/10/22	53	11.13	2	11.20	11.15	51	1,910	2.67%
2019/10/21	2	11.25	0	0.00	11.20	2	1,931	0.10%
2019/10/18	11	11.10	3	11.20	11.20	8	1,928	0.41%
2019/10/17	2	11.10	0	0.00	11.10	2	1,878	0.11%
2019/10/16	22	11.05	2	11.10	11.15	20	1,892	1.06%
2019/10/15	2	11.03	3	11.00	11.00	-1	1,901	-0.05%
2019/10/14	6	11.13	0	0.00	11.15	6	1,889	0.32%
2019/10/09	0	0.00	5	11.35	11.35	-5	1,842	-0.27%
2019/10/08	1	11.30	3.1	11.36	11.40	-2.1	1,862	-0.11%
2019/10/04	1	11.30	1	11.45	11.40	0	1,964	0.00%
2019/10/03	0	0.00	1	11.35	11.35	-1	1,997	-0.05%
2019/10/02	1	11.35	0	0.00	11.35	1	2,012	0.05%
2019/10/01	1	11.40	0	0.00	11.45	1	2,029	0.05%
2019/09/23	0	0.00	3	11.65	11.65	-3	2,127	-0.14%
2019/09/20	3	11.62	5	11.65	11.65	-2	2,139	-0.09%
2019/09/19	1	11.30	4	11.38	11.45	-3	2,114	-0.14%
2019/09/18	2	11.28	1	11.35	11.30	1	2,115	0.05%
2019/09/17	4	11.26	3	11.25	11.25	1	2,139	0.05%
2019/09/16	9	11.32	1	11.65	11.30	8	2,110	0.38%
2019/09/12	2	11.48	0	0.00	11.45	2	2,059	0.10%
2019/09/11	2	11.50	1	11.70	11.50	1	2,035	0.05%
2019/09/10	1	11.60	3	11.60	11.60	-2	2,014	-0.10%
2019/09/06	1	11.70	0	0.00	11.70	1	2,024	0.05%
2019/09/05	0	0.00	1	11.65	11.65	-1	2,032	-0.05%
2019/09/04	0	0.00	0.3	11.60	11.60	-0.3	2,035	-0.01%
2019/09/03	1	11.50	2	11.50	11.50	-1	2,047	-0.05%
2019/09/02	1	11.60	0	0.00	11.60	1	2,061	0.05%
2019/08/29	1	11.60	1	11.70	11.70	0	2,057	0.00%
2019/08/28	1	11.65	7	11.68	11.60	-6	2,068	-0.29%
2019/08/27	52	12.65	1	12.65	12.50	51	2,000	2.55%
2019/08/26	9	12.49	0	0.00	12.55	9	1,960	0.46%
2019/08/23	1	12.65	0	0.00	12.65	1	1,950	0.05%
2019/08/22	2	12.55	0	0.00	12.70	2	1,974	0.10%
2019/08/21	15	12.51	2	12.63	12.65	13	1,971	0.66%
2019/08/20	3	12.58	0.6	12.65	12.60	2.4	1,939	0.12%
2019/08/12	2	13.00	0	0.00	13.00	2	1,897	0.11%
2019/08/08	0	0.00	4	12.95	13.10	-4	1,914	-0.21%
2019/08/07	11	12.79	1	12.85	12.70	10	1,912	0.52%
2019/08/06	3	12.75	0	0.00	12.75	3	1,956	0.15%
2019/08/05	7	12.89	0	0.00	12.90	7	1,970	0.36%
2019/08/02	0	0.00	0.1	12.95	13.00	-0.1	1,970	0.00%
2019/08/01	12	13.12	0	0.00	13.10	12	1,958	0.61%
2019/07/31	1	13.25	0	0.00	13.25	1	1,948	0.05%
2019/07/29	3	13.25	0	0.00	13.30	3	1,984	0.15%
2019/07/25	22	13.06	0	0.00	13.15	22	1,995	1.10%
2019/07/24	10	13.10	0	0.00	13.15	10	1,996	0.50%
2019/07/23	15	13.22	0	0.00	13.15	15	1,988	0.75%
2019/07/19	2	13.20	0	0.00	13.30	2	1,953	0.10%
2019/07/18	4	13.30	0	0.00	13.30	4	1,910	0.21%
2019/07/16	1	13.55	4	13.50	13.50	-3	1,880	-0.16%
2019/07/15	8	13.50	0	0.00	13.40	8	1,880	0.43%
2019/07/12	0	0.00	2	13.35	13.50	-2	1,942	-0.10%
2019/07/11	15	13.50	0	0.00	13.40	15	1,942	0.77%
2019/07/10	19	13.84	2	13.85	13.95	17	1,889	0.90%
2019/07/09	0	0.00	10	13.96	13.85	-10	1,887	-0.53%
2019/07/05	0	0.00	6	13.80	13.90	-6	1,955	-0.31%
2019/07/04	5	13.75	0	0.00	13.85	5	2,003	0.25%
2019/07/02	6	13.80	0	0.00	13.85	6	2,170	0.28%
2019/07/01	0	0.00	8	13.90	13.90	-8	2,220	-0.36%
2019/06/28	0	0.00	5	13.87	13.90	-5	2,227	-0.22%
2019/06/26	0	0.00	3	13.67	13.70	-3	2,224	-0.13%
2019/06/25	14	13.59	0	0.00	13.50	14	2,242	0.62%
2019/06/24	2	13.50	1	13.60	13.65	1	2,279	0.04%
2019/06/21	1	13.30	15	13.32	13.40	-14	2,282	-0.61%
2019/06/20	0	0.00	8	13.30	13.30	-8	2,313	-0.35%
2019/06/18	0	0.00	21.6	13.10	13.10	-21.6	2,418	-0.89%
2019/06/17	1	13.10	0	0.00	13.10	1	2,450	0.04%
2019/06/13	0	0.00	0.4	13.20	13.25	-0.4	2,534	-0.02%
2019/06/04	15	13.32	0	0.00	13.30	15	3,040	0.49%
2019/06/03	0	0.00	0.1	13.35	13.40	-0.1	3,048	0.00%
2019/05/29	0	0.00	1	13.40	13.45	-1	3,126	-0.03%
2019/05/28	0	0.00	1	13.55	13.35	-1	3,094	-0.03%
2019/05/27	0	0.00	50	13.45	13.50	-50	3,095	-1.62%
2019/05/23	5	13.20	0	0.00	13.25	5	3,092	0.16%
2019/05/20	0	0.00	10	13.15	13.20	-10	3,291	-0.30%
2019/05/17	12	13.13	0	0.00	13.10	12	3,369	0.36%
2019/05/16	3	13.03	4	13.14	13.10	-1	3,369	-0.03%
2019/05/15	0	0.00	1	13.10	13.05	-1	3,483	-0.03%
2019/05/14	0	0.00	2	12.90	12.95	-2	3,526	-0.06%
2019/05/13	4	13.00	25	13.15	12.90	-21	3,477	-0.60%
2019/05/10	1	13.25	0	0.00	13.30	1	3,473	0.03%
2019/05/09	3	13.35	0	13.30	13.40	3	3,458	0.09%
2019/05/08	1	13.40	0	0.00	13.50	1	3,459	0.03%
2019/05/07	50	13.35	0	0.00	13.45	50	3,470	1.44%
2019/05/06	20	13.44	0	0.00	13.45	20	3,450	0.58%
2019/05/03	16	13.62	50	13.65	13.70	-34	3,427	-0.99%
2019/05/02	10	13.65	0	0.00	13.65	10	3,407	0.29%
2019/04/30	1	13.55	4	13.55	13.60	-3	3,388	-0.09%
2019/04/26	2	13.30	0	0.00	13.30	2	3,358	0.06%
2019/04/24	0	0.00	1	13.50	13.50	-1	3,348	-0.03%
2019/04/22	1	13.35	0	0.00	13.45	1	3,338	0.03%
2019/04/19	3	13.25	3.2	13.30	13.35	-0.2	3,336	0.00%
2019/04/18	9	13.24	4	13.25	13.30	5	3,334	0.15%
2019/04/17	0	0.00	3	13.50	13.50	-3	3,297	-0.09%
2019/04/16	55	13.50	0	0.00	13.55	55	3,269	1.68%
2019/04/15	2	13.63	0	0.00	13.70	2	3,230	0.06%
2019/04/12	5	13.63	0	0.00	13.55	5	3,226	0.15%
2019/04/11	9	13.74	3	13.73	13.70	6	3,196	0.19%
2019/04/10	1	14.00	12.6	14.05	14.10	-11.6	3,115	-0.37%
2019/04/09	4	14.16	1	14.15	14.10	3	3,054	0.10%
2019/04/08	12	14.33	56	14.26	14.25	-44	3,032	-1.45%
2019/04/03	10	13.95	1	14.10	14.05	9	2,888	0.31%
2019/04/02	3	13.95	0	0.00	13.90	3	2,851	0.11%
2019/04/01	94	13.99	1.6	13.85	13.85	92.4	2,852	3.24%
2019/03/29	0	0.00	10	13.90	13.95	-10	2,867	-0.35%
2019/03/28	50	13.95	3	13.87	13.90	47	2,912	1.61%
2019/03/27	0	0.00	1	13.80	13.75	-1	2,891	-0.03%
2019/03/26	0	0.00	3	13.80	13.80	-3	2,862	-0.10%
2019/03/25	5	14.00	0	0.00	13.90	5	2,850	0.18%
2019/03/22	0	0.00	3	13.83	13.95	-3	2,816	-0.11%
2019/03/21	1	13.85	0	0.00	13.85	1	2,733	0.04%
2019/03/20	0	0.00	1.1	13.81	13.95	-1.1	2,722	-0.04%
2019/03/19	0	0.00	10	13.95	13.90	-10	2,712	-0.37%
2019/03/18	1	14.00	0	0.00	14.00	1	2,716	0.04%
2019/03/13	7	13.92	81	13.96	14.00	-74	2,572	-2.88%
2019/03/12	21	14.14	19.6	14.01	13.90	1.4	2,496	0.06%
2019/03/11	3	13.35	0	0.00	13.30	3	2,203	0.14%
2019/03/08	0	13.10	0	0.00	13.20	0	2,227	0.00%
2019/03/06	6	13.35	8.7	13.33	13.50	-2.6	2,260	-0.12%
2019/03/05	6	13.28	7	13.39	13.30	-1	2,232	-0.04%
2019/02/27	6	13.10	7	13.14	13.10	-1	2,181	-0.05%
2019/02/26	12	13.15	17	13.18	13.20	-5	2,189	-0.23%
2019/02/25	6	13.10	8	13.15	13.10	-2	2,185	-0.09%
2019/02/22	6	13.10	11	13.02	13.10	-5	2,183	-0.23%
2019/02/21	8	13.08	6	13.20	13.05	2	2,187	0.09%
2019/02/20	16	13.21	31	13.32	13.20	-15	2,183	-0.69%
2019/02/19	0	0.00	31	12.85	13.10	-31	2,099	-1.48%
2019/02/18	2	12.85	8	12.76	12.70	-6	2,071	-0.29%
2019/02/15	0	0.00	25	12.44	12.50	-25	2,046	-1.22%
2019/02/14	4	12.50	3	12.47	12.50	1	2,017	0.05%
2019/02/13	9	11.90	18	12.08	12.10	-9	1,905	-0.47%
2019/02/12	10	11.71	9	11.85	11.85	1	1,860	0.05%
2019/02/11	7	11.85	9	11.70	11.70	-2	1,871	-0.11%
2019/01/30	9	11.75	2	11.75	11.75	7	1,870	0.37%
2019/01/29	2	11.68	0	0.00	11.75	2	1,880	0.11%
2019/01/28	1	11.70	1	11.80	11.80	0	1,894	0.00%
2019/01/15	0	0.00	0.1	11.60	11.70	-0.1	2,028	0.00%
2019/01/14	1	11.55	0	0.00	11.55	1	2,039	0.05%
2019/01/10	0	0.00	0.4	11.85	11.95	-0.4	2,052	-0.02%
2019/01/09	0	0.00	10	11.76	11.95	-10	2,060	-0.49%
2019/01/08	0	11.50	10	11.55	11.60	-10	2,043	-0.49%
2019/01/07	6	11.60	0	0.00	11.60	6	2,081	0.29%
2019/01/03	5	11.60	0	0.00	11.45	5	2,236	0.22%
2019/01/02	0.1	11.50	0	0.00	11.55	0.1	2,277	0.00%
2018/12/27	15	11.77	0.6	11.60	11.65	14.4	2,344	0.62%
2018/12/26	16	11.73	0	0.00	11.65	16	2,355	0.68%
2018/12/25	0	0.00	6	11.75	11.70	-6	2,376	-0.25%
2018/12/24	1	11.95	4	11.99	11.90	-3	2,367	-0.13%
2018/12/22	2	12.25	12	12.24	12.25	-10	2,360	-0.42%
2018/12/21	0	0.00	20	11.97	12.15	-20	2,323	-0.86%
2018/12/20	9	11.80	0	0.00	11.65	9	2,301	0.39%
2018/12/18	0	0.00	2	11.83	11.85	-2	2,289	-0.09%
2018/12/17	0	0.00	15	11.65	11.70	-15	2,295	-0.65%
2018/12/14	5	11.70	1.5	11.70	11.70	3.5	2,349	0.15%
2018/12/13	10	11.80	0	0.00	11.85	10	2,397	0.42%
2018/12/12	0	0.00	1	11.75	11.75	-1	2,395	-0.04%
2018/12/11	0	0.00	8	11.60	11.60	-8	2,377	-0.34%
2018/12/10	0	0.00	5	11.35	11.55	-5	2,379	-0.21%
2018/12/07	8	11.33	0	0.00	11.40	8	2,363	0.34%
2018/12/06	15	11.30	5	11.25	11.25	10	2,416	0.41%
2018/12/03	0	0.00	2	11.45	11.50	-2	2,630	-0.08%
2018/11/30	1	11.00	0	0.00	11.00	1	2,633	0.04%
2018/11/29	0	0.00	3	11.50	11.40	-3	2,614	-0.11%
2018/11/28	0	0.00	1	11.35	11.35	-1	2,629	-0.04%
2018/11/27	1	11.30	0	0.00	11.30	1	2,645	0.04%
2018/11/23	0	0.00	1	11.25	11.30	-1	2,781	-0.04%
2018/11/22	1	11.15	1	11.30	11.20	0	2,880	0.00%
2018/11/21	2	11.23	1	11.25	11.25	1	3,086	0.03%
2018/11/20	3	11.38	0	0.00	11.35	3	3,461	0.09%
2018/11/19	0.2	11.45	0	0.00	11.50	0.2	3,728	0.01%
2018/11/16	0	0.00	1	11.65	11.60	-1	3,903	-0.03%
2018/11/15	3.5	11.31	0	0.00	11.35	3.5	4,070	0.09%
2018/11/14	0	0.00	2	11.17	11.20	-2	4,082	-0.05%
2018/11/13	1	10.50	1	10.70	10.70	0	4,078	0.00%
2018/11/12	1	10.90	0	0.00	10.70	1	4,175	0.02%
2018/11/09	6	10.85	0	0.00	10.90	6	4,252	0.14%
2018/11/06	7	10.55	1	10.75	10.65	6	4,474	0.13%
2018/11/05	4	10.54	0	0.00	10.50	4	4,485	0.09%
2018/10/29	0	0.00	3	10.30	10.30	-3	4,911	-0.06%
2018/10/25	1	10.25	0	0.00	10.35	1	4,936	0.02%
2018/10/24	5	10.65	5	10.66	10.65	0	4,939	0.00%
2018/10/23	2	10.85	3	10.80	10.70	-1	4,950	-0.02%
2018/10/22	2	10.95	1	11.10	11.00	1	4,959	0.02%
2018/10/19	1	11.15	1	11.10	10.90	0	4,976	0.00%
2018/10/18	1	11.10	1	11.20	11.25	0	4,984	0.00%
2018/10/15	0	0.00	10	11.41	11.40	-10	5,427	-0.18%
2018/10/12	0	0.00	1	11.25	11.25	-1	5,617	-0.02%
2018/10/11	50	11.25	81	11.14	10.90	-31	5,705	-0.54%
2018/10/09	2	11.95	0	0.00	11.85	2	5,594	0.04%
2018/10/05	2	12.00	2	11.95	12.00	0	5,628	0.00%
2018/10/04	1	12.20	1	12.30	12.30	0	5,665	0.00%
2018/10/03	2	12.38	7	12.32	12.30	-5	5,714	-0.09%
2018/10/02	1	12.50	0	0.00	12.50	1	5,790	0.02%
2018/10/01	24	12.60	1	12.65	12.70	23	5,879	0.39%
2018/09/28	2	12.48	1	12.60	12.55	1	5,885	0.02%
2018/09/27	16	12.54	5	12.69	12.50	11	5,897	0.19%
2018/09/26	2	12.45	0	0.00	12.55	2	5,885	0.03%
2018/09/21	0	0.00	16	12.40	12.50	-16	5,927	-0.27%
2018/09/20	4	12.15	17	12.19	12.20	-13	6,052	-0.21%
2018/09/19	2	12.28	3	12.32	12.35	-1	6,012	-0.02%
2018/09/18	7	12.17	3	12.15	12.15	4	6,001	0.07%
2018/09/17	4	12.40	0	0.00	12.35	4	6,013	0.07%
2018/09/13	0	0.00	5	12.40	12.45	-5	6,014	-0.08%
2018/09/12	2	12.33	2	12.38	12.30	0	6,045	0.00%
2018/09/11	1	12.25	2	12.45	12.50	-1	6,074	-0.02%
2018/09/10	13	12.23	2	12.15	12.25	11	6,090	0.18%
2018/09/07	2	13.15	36	12.91	13.00	-34	6,028	-0.56%
2018/09/06	2	13.28	2	13.53	13.35	0	5,990	0.00%
2018/09/05	0	0.00	1	13.45	13.30	-1	6,068	-0.02%
2018/09/04	1	13.45	15	13.45	13.40	-14	6,168	-0.23%
2018/09/03	2	13.58	1	13.45	13.45	1	6,242	0.02%
2018/08/31	0	0.00	1	13.50	13.65	-1	6,472	-0.02%
2018/08/30	1	13.35	14	13.50	13.50	-13	6,620	-0.20%
2018/08/29	2	13.30	1	13.35	13.35	1	6,816	0.01%
2018/08/28	32	13.51	0	0.00	13.45	32	6,798	0.47%
2018/08/27	2	14.33	6	14.10	14.15	-4	6,760	-0.06%
2018/08/24	48	13.91	7	14.19	13.70	41	6,624	0.62%
2018/08/23	3	13.85	32	13.60	13.85	-29	6,660	-0.44%
2018/08/22	43	13.57	10	13.85	13.30	33	6,567	0.50%
2018/08/21	7	13.43	0	0.00	13.60	7	6,371	0.11%
2018/08/20	52	13.25	0.4	13.25	13.30	51.6	6,371	0.81%
2018/08/17	9	13.38	92	13.38	13.20	-83	6,399	-1.30%
2018/08/16	2	13.75	4	13.85	13.65	-2	6,337	-0.03%
2018/08/15	1	14.10	15	14.02	14.10	-14	6,277	-0.22%
2018/08/14	4	13.83	11	13.86	13.90	-7	6,187	-0.11%
2018/08/13	13	13.48	0	0.00	13.25	13	6,126	0.21%
2018/08/10	0	0.00	2	13.70	13.65	-2	6,134	-0.03%
2018/08/09	11	13.44	1	13.60	13.60	10	6,174	0.16%
2018/08/08	59	13.75	26	13.99	13.60	33	6,197	0.53%
2018/08/07	5	13.90	10.3	13.80	13.80	-5.3	6,106	-0.09%
2018/08/06	10	13.40	3	13.57	13.55	7	5,899	0.12%
2018/08/03	21	13.32	10	13.40	13.35	11	5,843	0.19%
2018/08/02	6	13.17	1	13.25	13.35	5	5,827	0.09%
2018/07/31	11	13.22	10	13.07	13.25	1	5,766	0.02%
2018/07/30	4	13.01	2	12.93	12.95	2	5,757	0.03%
2018/07/26	1	13.35	0	0.00	13.35	1	5,705	0.02%
2018/07/24	0	0.00	1	13.30	13.35	-1	5,701	-0.02%
2018/07/23	4	13.10	11.2	13.61	13.10	-7.2	5,622	-0.13%
2018/07/20	7	13.46	2	13.48	13.50	5	5,560	0.09%
2018/07/19	1	13.15	15	13.15	13.15	-14	5,318	-0.26%
2018/07/18	6	12.35	17.1	12.62	12.70	-11.1	5,094	-0.22%
2018/07/17	2	12.30	2	12.30	12.30	0	4,991	0.00%
2018/07/16	1	12.50	0	0.00	12.40	1	4,978	0.02%
2018/07/13	0	0.00	2	12.50	12.50	-2	4,967	-0.04%
2018/07/12	0	0.00	14	12.47	12.50	-14	4,923	-0.28%
2018/07/11	2	12.35	75	12.35	12.40	-73	4,846	-1.51%
2018/07/10	0	0.00	10	12.15	12.35	-10	4,798	-0.21%
2018/07/09	0	0.00	3	12.20	12.20	-3	4,696	-0.06%
2018/07/06	0	0.00	5	11.65	11.90	-5	4,595	-0.11%
2018/07/05	4	11.85	0	0.00	11.85	4	4,574	0.09%
2018/07/04	1	11.75	100.8	11.72	11.95	-99.8	4,572	-2.18%
2018/07/03	0	0.00	2	11.70	11.90	-2	4,558	-0.04%
2018/07/02	0	0.00	2	11.80	11.85	-2	4,528	-0.04%
2018/06/29	2	11.30	13	11.59	11.75	-11	4,548	-0.24%
2018/06/27	0	0.00	2	12.25	11.95	-2	4,381	-0.05%
2018/06/26	0	0.00	28	11.86	12.05	-28	4,340	-0.65%
2018/06/25	3	12.03	0	0.00	12.00	3	4,326	0.07%
2018/06/22	1	12.30	0	0.00	12.15	1	4,331	0.02%
2018/06/21	0	0.00	3	12.28	12.25	-3	4,324	-0.07%
2018/06/20	0	0.00	7	11.89	12.05	-7	4,279	-0.16%
2018/06/19	7	12.12	0	0.00	12.10	7	4,192	0.17%
2018/06/15	0	0.00	10	12.10	12.25	-10	4,128	-0.24%
2018/06/13	54	12.28	2	12.35	12.15	52	4,028	1.29%
2018/06/12	14	12.00	1	12.05	12.25	13	3,922	0.33%
2018/06/11	107	12.07	0	0.00	12.15	107	3,804	2.81%	大買/鉅額交易
2018/06/08	150	12.32	40	12.37	12.35	110	3,706	2.97%	大買/鉅額交易
2018/06/07	230	12.10	20	12.30	11.95	210	3,476	6.04%	大買/鉅額交易
2018/06/06	0	0.00	22	11.95	11.95	-22	3,268	-0.67%
2018/06/05	5	11.50	12	11.43	11.50	-7	3,006	-0.23%
2018/06/01	0	0.00	3	11.30	11.35	-3	2,736	-0.11%
2018/05/31	5	10.95	7	10.99	10.90	-2	2,486	-0.08%
2018/05/30	0	0.00	6	10.48	10.70	-6	2,192	-0.27%
2018/05/25	0	0.00	18	10.50	10.45	-18	2,081	-0.86%
2018/05/21	0	0.00	1	10.35	10.40	-1	1,974	-0.05%
2018/05/18	0	0.00	5	10.35	10.30	-5	1,952	-0.26%
2018/05/17	5	10.20	0	0.00	10.25	5	1,907	0.26%
2018/05/11	0	0.00	6	10.20	10.05	-6	1,867	-0.32%
2018/05/10	0	0.00	1	10.15	10.15	-1	1,833	-0.05%
2018/05/02	0	0.00	4	10.20	10.20	-4	1,952	-0.20%
2018/04/30	2	10.20	0	0.00	10.20	2	1,961	0.10%
2018/04/27	0	0.00	4	10.08	10.10	-4	1,933	-0.21%
2018/04/26	4	10.20	0	0.00	10.05	4	1,970	0.20%
2018/04/25	0	0.00	1	9.84	9.86	-1	1,917	-0.05%
2018/04/20	0	0.00	12	10.05	10.00	-12	2,066	-0.58%
2018/04/19	0	0.00	22.3	10.00	10.05	-22.3	2,099	-1.06%
2018/04/17	0	0.00	2	9.87	9.84	-2	2,201	-0.09%
2018/04/12	2	9.98	0	0.00	9.97	2	2,681	0.07%
2018/04/11	0	0.00	17	9.97	9.98	-17	2,696	-0.63%
2018/04/10	2	9.92	0	0.00	9.92	2	2,716	0.07%
2018/04/09	0	0.00	2	9.95	9.99	-2	2,724	-0.07%
2018/04/03	12	9.83	0	0.00	9.87	12	2,727	0.44%
2018/04/02	5	9.77	10.9	9.85	9.90	-5.9	2,831	-0.21%
2018/03/31	2	9.60	8	9.67	9.67	-6	2,792	-0.21%
2018/03/30	0	0.00	2	9.63	9.63	-2	2,800	-0.07%
2018/03/28	0	0.00	3	9.59	9.62	-3	2,836	-0.11%
2018/03/27	0	0.00	0.2	9.50	9.54	-0.2	2,933	-0.01%
2018/03/26	2	9.33	0	0.00	9.30	2	2,917	0.07%
2018/03/22	3	9.47	3	9.54	9.52	0	2,925	0.00%
2018/03/20	3	9.47	0	0.00	9.50	3	2,981	0.10%
2018/03/15	0	0.00	1	9.52	9.50	-1	3,239	-0.03%
2018/03/14	0	0.00	0.6	9.50	9.55	-0.6	3,285	-0.02%
2018/03/09	0	0.00	3	9.45	9.47	-3	3,300	-0.09%
2018/03/01	0	0.00	6	9.49	9.51	-6	3,512	-0.17%
2018/02/27	3	9.35	0	0.00	9.43	3	3,516	0.09%
2018/02/23	0	0.00	3	9.50	9.47	-3	3,523	-0.09%
2018/02/21	0	0.00	3	9.38	9.37	-3	3,640	-0.08%
2018/02/07	10	9.15	0	0.00	9.10	10	3,757	0.27%
2018/02/06	18	9.17	20	9.05	9.00	-2	3,733	-0.05%
2018/02/05	5	9.48	17	9.44	9.52	-12	3,683	-0.33%
2018/02/02	0	0.00	3.5	9.75	9.72	-3.5	3,714	-0.09%
2018/02/01	2	9.73	2	9.72	9.72	0	3,735	0.00%
2018/01/31	1	9.72	0	0.00	9.74	1	3,724	0.03%
2018/01/30	16	9.88	14	9.79	9.86	2	3,704	0.05%
2018/01/29	15	10.00	3	9.98	9.98	12	3,679	0.33%
2018/01/24	0	0.00	3	10.10	10.10	-3	3,675	-0.08%
2018/01/22	0	0.00	10.7	10.15	10.15	-10.7	3,653	-0.29%
2018/01/19	2	10.30	0	0.00	10.25	2	3,649	0.05%
2018/01/18	2	10.50	0	0.00	10.30	2	3,632	0.06%
2018/01/17	7	10.45	0	0.00	10.35	7	3,607	0.19%
2018/01/16	3	10.30	0	0.00	10.45	3	3,608	0.08%
2018/01/15	3	10.45	20	10.45	10.50	-17	3,580	-0.47%
2018/01/12	0	0.00	5	10.50	10.50	-5	3,619	-0.14%
2018/01/11	1	10.30	2	10.50	10.30	-1	3,595	-0.03%
2018/01/10	7	10.60	198	10.58	10.45	-191	3,820	-5.00%	大賣/鉅額交易
2018/01/09	32	10.43	33	10.42	10.35	-1	3,702	-0.03%
2018/01/08	10	10.15	0	0.00	10.10	10	3,526	0.28%
2018/01/04	0	0.00	2	10.10	10.15	-2	3,616	-0.06%
2018/01/03	0	0.00	10	10.15	10.05	-10	3,741	-0.27%
2018/01/02	10	10.05	0	0.00	10.05	10	3,736	0.27%