新纖 (1409)-富邦-仁愛券商分點個股進出

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
▲0.30
漲幅
+1.79%
成交量
4,952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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	34	16.99	37	16.95	17.10	-3	4,622	-0.06%
2024/05/09	0	0.00	4	16.80	16.80	-4	4,552	-0.09%
2024/05/08	6	16.99	0	0.00	17.00	6	4,512	0.13%
2024/05/07	0	0.00	1	17.00	17.00	-1	4,479	-0.02%
2024/05/06	14	17.16	18	17.12	17.05	-4	4,414	-0.09%
2024/05/03	53	17.22	92.1	17.15	17.25	-39.1	4,360	-0.90%
2024/05/02	4	17.14	50	17.31	17.20	-46	4,300	-1.07%
2024/04/30	11	17.11	18	17.06	17.10	-7	4,192	-0.17%
2024/04/29	30	17.14	43.3	17.22	17.25	-13.3	4,138	-0.32%
2024/04/26	10	16.86	4.3	16.86	16.90	5.7	3,964	0.14%
2024/04/25	6	16.83	6	16.85	16.70	0	3,927	0.00%
2024/04/24	13	16.67	2	16.70	16.65	11	3,849	0.29%
2024/04/23	14.1	16.60	0	0.00	16.65	14.1	3,872	0.36%
2024/04/22	2	16.45	13	16.62	16.55	-11	3,837	-0.29%
2024/04/19	2	16.03	14	16.35	16.20	-12	3,718	-0.32%
2024/04/18	0	0.00	4	16.31	16.40	-4	3,646	-0.11%
2024/04/17	2	15.85	5	16.13	16.15	-3	3,597	-0.08%
2024/04/16	2	15.88	13	15.86	15.90	-11	3,557	-0.31%
2024/04/15	3	16.35	1	16.35	16.25	2	3,528	0.06%
2024/04/12	2	16.08	0	0.00	16.25	2	3,503	0.06%
2024/04/11	2	16.35	3	16.35	16.25	-1	3,483	-0.03%
2024/04/10	1	16.15	6	16.20	16.15	-5	3,444	-0.15%
2024/04/09	0	0.00	1	15.95	15.95	-1	3,411	-0.03%
2024/04/08	1	15.75	0	0.00	15.75	1	3,390	0.03%
2024/04/02	0	0.00	2	15.85	15.90	-2	3,375	-0.06%
2024/03/29	0.5	15.70	11	15.70	15.60	-10.5	3,410	-0.31%
2024/03/28	0.1	15.80	3	15.70	15.70	-3	3,412	-0.09%
2024/03/27	1	15.55	0	0.00	15.70	1	3,423	0.03%
2024/03/26	6	15.68	0	0.00	15.55	6	3,427	0.18%
2024/03/25	0	0.00	2	15.70	15.70	-2	3,410	-0.06%
2024/03/22	5	15.75	0	0.00	15.80	5	3,407	0.15%
2024/03/21	0	0.00	0	15.90	15.95	0	3,397	0.00%
2024/03/20	6	15.73	56	15.75	15.75	-50	3,409	-1.47%
2024/03/19	1.2	16.04	17.8	16.00	15.95	-16.6	3,386	-0.49%
2024/03/18	12	16.08	2.9	16.16	16.05	9.1	3,379	0.27%
2024/03/15	10	16.09	7	16.08	16.00	3	3,368	0.09%
2024/03/14	13	15.95	7.1	15.96	15.95	5.9	3,337	0.18%
2024/03/13	18.3	15.97	12	15.94	15.95	6.3	3,322	0.19%
2024/03/12	14	16.15	4	16.16	16.20	10	3,253	0.31%
2024/03/11	2	16.13	1	16.20	16.20	1	3,237	0.03%
2024/03/08	13	16.06	10	16.20	16.05	3	3,215	0.09%
2024/03/07	25	16.71	6	16.63	16.35	19	3,141	0.60%
2024/03/06	60	16.90	67	16.93	16.95	-7	2,991	-0.23%
2024/03/05	143	16.60	63.5	16.97	16.85	79.5	2,742	2.90%	大買/
2024/03/04	27	15.88	9	15.94	15.95	18	1,981	0.91%
2024/02/27	2	15.45	0	0.00	15.40	2	1,658	0.12%
2024/02/26	0.1	15.65	0	0.00	15.60	0.1	1,644	0.01%
2024/02/23	8	15.55	0	0.00	15.55	8	1,645	0.49%
2024/02/22	0	0.00	10	15.70	15.75	-10	1,664	-0.60%
2024/02/20	26.1	15.76	0.1	15.80	15.75	26.1	1,642	1.59%
2024/02/19	20	15.78	9	15.95	15.75	11	1,591	0.69%
2024/02/15	0	0.00	10	14.82	15.00	-10	1,470	-0.68%
2024/02/02	0	0.00	11	15.05	15.10	-11	1,458	-0.75%
2024/01/30	1	15.00	0	0.00	14.95	1	1,463	0.07%
2024/01/29	0	0.00	3.2	15.10	15.00	-3.2	1,467	-0.22%
2024/01/26	3	14.98	0	0.00	15.00	3	1,481	0.20%
2024/01/25	1	14.95	0	0.00	14.95	1	1,482	0.07%
2024/01/23	0.4	14.90	0	0.00	14.85	0.4	1,515	0.03%
2024/01/22	1	14.80	0	0.00	14.80	1	1,518	0.07%
2024/01/19	0.1	14.80	0	0.00	14.70	0.1	1,511	0.01%
2024/01/18	12.5	14.83	0	0.00	14.75	12.5	1,492	0.84%
2024/01/17	11	14.99	0	0.00	14.80	11	1,470	0.75%
2024/01/16	9	15.20	0	0.00	15.15	9	1,404	0.64%
2024/01/15	3	15.40	0	15.55	15.40	3	1,376	0.22%
2024/01/12	10	15.40	8	15.45	15.40	2	1,376	0.15%
2024/01/11	11	15.39	0	0.00	15.40	11	1,375	0.80%
2024/01/10	5	15.44	0	0.00	15.40	5	1,371	0.36%
2024/01/09	5	15.57	1	15.60	15.55	4	1,363	0.29%
2024/01/08	2	15.65	0	0.00	15.65	2	1,368	0.15%
2024/01/05	3	15.63	0	0.00	15.65	3	1,359	0.22%
2024/01/04	7	15.62	1	15.65	15.60	6	1,345	0.45%
2024/01/03	3	15.60	4	15.65	15.65	-1	1,355	-0.07%
2024/01/02	0	0.00	4.3	15.55	15.60	-4.3	1,344	-0.32%
2023/12/28	0	0.00	65	15.53	15.55	-65	1,342	-4.84%
2023/12/27	1	15.40	2.5	15.45	15.40	-1.5	1,387	-0.11%
2023/12/26	2	15.35	0	0.00	15.40	2	1,370	0.15%
2023/12/25	0	0.00	0.1	15.40	15.40	-0.1	1,351	-0.01%
2023/12/22	1	15.55	0	0.00	15.50	1	1,359	0.07%
2023/12/21	0	0.00	3	15.75	15.65	-3	1,347	-0.22%
2023/12/15	0.1	15.55	29.1	15.65	15.70	-29	1,421	-2.04%
2023/12/14	0	0.00	7	15.40	15.50	-7	1,395	-0.50%
2023/12/13	1.1	15.35	1	15.35	15.30	0.1	1,380	0.01%
2023/12/12	1	15.35	0	0.00	15.40	1	1,407	0.07%
2023/12/11	0	0.00	1	15.40	15.40	-1	1,413	-0.07%
2023/12/08	1	15.40	0	0.00	15.40	1	1,408	0.07%
2023/12/07	0	0.00	71	15.50	15.45	-71	1,399	-5.08%
2023/12/06	3	15.50	3	15.60	15.55	0	1,405	0.00%
2023/12/04	0	0.00	65	15.70	15.70	-65	1,405	-4.63%
2023/12/01	2	15.65	0	0.00	15.65	2	1,422	0.14%
2023/11/30	1	15.60	7	15.73	15.75	-6	1,442	-0.42%
2023/11/29	0	0.00	3	15.70	15.70	-3	1,433	-0.21%
2023/11/27	1	15.50	0	0.00	15.50	1	1,550	0.06%
2023/11/21	1	15.50	11	15.55	15.60	-10	1,701	-0.59%
2023/11/17	0	0.00	3	15.30	15.35	-3	1,690	-0.18%
2023/11/16	0	0.00	7	15.25	15.30	-7	1,691	-0.41%
2023/11/15	0	0.00	0.9	15.15	15.25	-0.9	1,708	-0.05%
2023/11/14	13	15.09	0	0.00	15.05	13	1,692	0.77%
2023/11/13	1.3	15.22	4	15.15	15.15	-2.7	1,708	-0.16%
2023/11/07	1	15.30	5	15.30	15.30	-4	1,778	-0.22%
2023/11/06	10	15.20	0	0.00	15.35	10	1,793	0.56%
2023/11/03	60	15.13	1	15.15	15.25	59	1,790	3.29%
2023/11/02	13	15.09	0	0.00	15.10	13	1,781	0.73%
2023/11/01	2	15.10	0	0.00	15.05	2	1,772	0.11%
2023/10/31	0	0.00	1.3	15.08	15.05	-1.3	1,751	-0.07%
2023/10/27	0.1	15.30	0	0.00	15.25	0.1	1,758	0.01%
2023/10/24	1	15.25	1	15.30	15.30	0	1,795	0.00%
2023/10/20	0	0.00	4	15.20	15.35	-4	1,812	-0.22%
2023/10/18	10.3	15.45	0	0.00	15.35	10.3	1,828	0.56%
2023/10/17	5	15.62	0	0.00	15.55	5	1,832	0.27%
2023/10/16	0	0.00	3.5	15.65	15.65	-3.5	1,837	-0.19%
2023/10/13	5	15.35	0	0.00	15.50	5	1,832	0.27%
2023/10/06	15	15.45	2	15.40	15.40	13	1,855	0.70%
2023/10/04	12	15.31	0	0.00	15.35	12	1,877	0.64%
2023/10/03	2	15.55	4	15.43	15.50	-2	1,878	-0.11%
2023/09/28	1	15.25	0	0.00	15.30	1	1,848	0.05%
2023/09/27	2	15.18	300	15.10	15.10	-298	1,837	-16.22%	大賣/鉅額交易
2023/09/26	0.5	15.35	185.9	15.30	15.20	-185.4	1,825	-10.15%	大賣/鉅額交易
2023/09/25	5	15.30	3	15.30	15.40	2	1,826	0.11%
2023/09/22	5	15.30	0	0.00	15.30	5	1,835	0.27%
2023/09/21	111	15.48	6	15.60	15.40	105	1,827	5.75%	大買/鉅額交易
2023/09/20	1	15.25	0	0.00	15.35	1	1,730	0.06%
2023/09/18	0	0.00	0.1	15.25	15.25	-0.1	1,716	0.00%
2023/09/14	6.1	15.22	0	0.00	15.20	6.1	1,778	0.34%
2023/09/13	0	0.00	10	15.15	15.15	-10	1,846	-0.54%
2023/09/11	5	15.05	7	15.01	15.05	-2	1,948	-0.10%
2023/09/08	1	15.00	30	15.05	15.00	-29	1,997	-1.45%
2023/09/07	12	15.14	0	0.00	15.10	12	2,018	0.59%
2023/09/06	2	15.35	5	15.30	15.20	-3	1,999	-0.15%
2023/09/05	3	15.40	0	0.00	15.50	3	1,966	0.15%
2023/09/01	0	15.75	0	0.00	15.60	0	1,946	0.00%
2023/08/31	2.1	15.70	0.1	15.74	15.65	2.1	1,939	0.11%
2023/08/30	1.1	16.45	18	16.43	16.55	-16.9	1,893	-0.89%
2023/08/29	3	16.28	0	0.00	16.30	3	1,849	0.16%
2023/08/28	1	16.35	0	0.00	16.35	1	1,821	0.05%
2023/08/25	31	16.30	0	0.00	16.35	31	1,824	1.70%
2023/08/24	5	16.35	0	0.00	16.40	5	1,819	0.27%
2023/08/23	1	16.35	0	0.00	16.40	1	1,806	0.06%
2023/08/21	3	16.40	0.5	16.40	16.40	2.5	1,797	0.14%
2023/08/16	4	16.41	1	16.55	16.40	3	1,761	0.17%
2023/08/14	1.1	16.86	0	0.00	16.80	1.1	1,766	0.06%
2023/08/10	0	0.00	1	17.00	17.00	-1	1,819	-0.05%
2023/08/09	0	0.00	4	17.14	17.05	-4	1,829	-0.22%
2023/08/08	5	17.15	0	0.00	17.15	5	1,860	0.27%
2023/08/07	10.1	17.30	5	17.30	17.25	5.1	1,894	0.27%
2023/07/31	5	17.23	0	0.00	17.15	5	1,936	0.26%
2023/07/27	3	17.10	0	0.00	17.15	3	1,929	0.16%
2023/07/25	1	16.95	0	0.00	16.95	1	1,947	0.05%
2023/07/24	4	16.96	0	17.15	16.95	4	1,936	0.21%
2023/07/21	2	17.15	0.5	17.14	17.10	1.5	1,942	0.08%
2023/07/20	2	17.13	2	17.10	17.15	0	1,974	0.00%
2023/07/19	1	17.00	8	17.05	17.05	-7	2,015	-0.35%
2023/07/18	20	17.10	0	0.00	17.05	20	2,167	0.92%
2023/07/17	30	17.05	15	17.07	17.10	15	2,275	0.66%
2023/07/14	52	16.95	0	0.00	16.95	52	2,301	2.26%
2023/07/13	3	16.85	90	16.85	16.80	-87	2,328	-3.74%
2023/07/12	2	16.88	0	0.00	16.90	2	2,341	0.09%
2023/07/11	2	16.95	0	0.00	16.95	2	2,360	0.08%
2023/07/10	2	17.00	0	0.00	16.90	2	2,368	0.08%
2023/07/07	7	16.95	0	0.00	17.00	7	2,374	0.29%
2023/07/06	2	17.08	0	0.00	17.05	2	2,365	0.08%
2023/07/04	0.5	17.15	0	0.00	17.10	0.5	2,366	0.02%
2023/07/03	13	17.15	6.5	17.25	17.15	6.5	2,380	0.27%
2023/06/30	131	17.19	2	17.25	17.20	129	2,389	5.40%	大買/鉅額交易
2023/06/29	1	17.20	0	0.00	17.15	1	2,382	0.04%
2023/06/27	7	17.16	0	0.00	17.15	7	2,385	0.29%
2023/06/26	304	17.29	5	17.23	17.25	299	2,393	12.49%	大買/鉅額交易
2023/06/21	1	17.20	0	0.00	17.20	1	2,401	0.04%
2023/06/19	3	17.15	0	0.00	17.15	3	2,331	0.13%
2023/06/16	0	0.00	17	17.07	17.30	-17	2,260	-0.75%
2023/06/15	2	17.05	29	17.05	17.00	-27	2,211	-1.22%
2023/06/14	7	17.09	0	0.00	17.15	7	2,189	0.32%
2023/06/12	0	0.00	9	17.45	17.40	-9	2,160	-0.42%
2023/06/08	2	17.50	10	17.50	17.40	-8	2,237	-0.36%
2023/06/07	0	0.00	1	17.55	17.55	-1	2,254	-0.04%
2023/06/05	8	17.50	4	17.55	17.50	4	2,285	0.17%
2023/06/02	1	17.20	2	17.15	17.30	-1	2,277	-0.04%
2023/06/01	2	17.00	1	17.15	17.10	1	2,279	0.04%
2023/05/31	1	17.05	0	0.00	17.15	1	2,299	0.04%
2023/05/30	2	17.00	0	0.00	17.10	2	2,285	0.09%
2023/05/29	1	17.15	0	0.00	17.15	1	2,277	0.04%
2023/05/25	0	0.00	0.3	17.20	17.20	-0.3	2,283	-0.01%
2023/05/23	2	17.10	32	17.15	17.20	-30	2,291	-1.31%
2023/05/22	1	17.00	0.8	17.10	17.15	0.2	2,305	0.01%
2023/05/19	1	17.10	68	17.25	17.15	-67	2,297	-2.92%
2023/05/18	2	17.30	11	17.35	17.20	-9	2,282	-0.39%
2023/05/17	1	17.05	0.2	17.05	17.25	0.8	2,248	0.04%
2023/05/16	3	16.90	0	0.00	16.95	3	2,225	0.13%
2023/05/15	0.2	16.90	69	16.84	16.85	-68.8	2,202	-3.12%
2023/05/12	2	17.08	1	17.05	16.90	1	2,221	0.05%
2023/05/11	2	17.08	1	17.05	17.00	1	2,296	0.04%
2023/05/10	7	17.28	0	0.00	17.35	7	2,365	0.30%
2023/05/09	12	17.37	2	17.50	17.35	10	2,373	0.42%
2023/05/08	0	0.00	3	17.55	17.55	-3	2,359	-0.13%
2023/05/05	2	17.60	1	17.60	17.60	1	2,387	0.04%
2023/05/02	0	0.00	1	17.60	17.60	-1	2,468	-0.04%
2023/04/28	2	17.60	0	0.00	17.60	2	2,474	0.08%
2023/04/27	10	17.51	0	0.00	17.55	10	2,460	0.41%
2023/04/26	0	0.00	0	17.55	17.55	0	2,466	0.00%
2023/04/25	1	17.75	2	17.55	17.55	-1	2,453	-0.04%
2023/04/24	18	17.70	10	17.75	17.65	8	2,425	0.33%
2023/04/21	44	18.13	35	18.24	17.80	9	2,395	0.38%
2023/04/20	22	18.02	2	18.15	18.10	20	2,242	0.89%
2023/04/19	8	17.94	3	18.00	17.80	5	2,135	0.24%
2023/04/17	8	17.93	0.1	17.95	17.85	7.9	2,080	0.38%
2023/04/14	0	0.00	3	18.00	17.95	-3	2,045	-0.15%
2023/04/13	1	18.00	0	0.00	18.00	1	2,028	0.05%
2023/04/12	1	18.00	20	18.00	18.00	-19	2,016	-0.94%
2023/04/11	0	0.00	10	17.95	17.95	-10	2,007	-0.50%
2023/04/07	0	0.00	1	17.95	17.90	-1	2,009	-0.05%
2023/03/31	0	0.00	4	18.00	18.00	-4	2,001	-0.20%
2023/03/30	20	17.95	0	0.00	18.00	20	2,012	0.99%
2023/03/27	6	17.96	0	0.00	18.00	6	2,471	0.24%
2023/03/24	0	0.00	6	17.90	17.95	-6	2,539	-0.24%
2023/03/23	0	0.00	2	17.90	17.85	-2	2,525	-0.08%
2023/03/22	1	17.90	5	17.90	17.85	-4	2,522	-0.16%
2023/03/21	1.5	17.80	0	0.00	17.80	1.5	2,532	0.06%
2023/03/20	1	17.70	10	17.70	17.80	-9	2,583	-0.35%
2023/03/17	3	17.70	20	17.75	17.75	-17	2,576	-0.66%
2023/03/16	3	17.78	0	0.00	17.65	3	2,558	0.12%
2023/03/15	3	17.95	34	18.03	17.95	-31	2,532	-1.22%
2023/03/14	3	18.05	10	17.98	18.05	-7	2,515	-0.28%
2023/03/13	0	0.00	10.5	18.17	18.35	-10.5	2,482	-0.42%
2023/03/10	0	0.00	3	18.20	18.40	-3	2,469	-0.12%
2023/03/09	6	18.39	0	0.00	18.45	6	2,551	0.24%
2023/03/08	6	18.55	3	18.55	18.60	3	2,575	0.12%
2023/03/07	0	0.00	1	18.50	18.55	-1	2,570	-0.04%
2023/03/03	12	18.25	0	0.00	18.30	12	2,594	0.46%
2023/03/02	4	18.11	0	0.00	18.20	4	2,573	0.16%
2023/03/01	0.9	18.10	0	0.00	18.10	0.9	2,566	0.03%
2023/02/24	0	0.00	3	18.20	18.20	-3	2,570	-0.12%
2023/02/23	4	18.15	5	18.20	18.15	-1	2,686	-0.04%
2023/02/22	0	0.00	2	18.08	18.15	-2	2,696	-0.07%
2023/02/21	6	18.10	10	18.10	18.20	-4	2,698	-0.15%
2023/02/20	20	18.10	3	18.15	18.20	17	2,738	0.62%
2023/02/16	1.1	18.00	10.4	18.05	18.05	-9.3	2,863	-0.33%
2023/02/14	0	0.00	21	18.00	18.00	-21	2,864	-0.73%
2023/02/13	11	17.85	2	18.00	17.90	9	2,866	0.31%
2023/02/10	12	18.00	0	0.00	18.05	12	2,889	0.42%
2023/02/09	38	18.33	5	18.18	18.20	33	2,861	1.15%
2023/02/08	3.5	18.47	10.2	18.55	18.60	-6.7	2,747	-0.24%
2023/02/07	14.2	18.15	2	18.20	18.20	12.2	2,635	0.46%
2023/02/06	8	18.06	10	18.13	18.15	-2	2,617	-0.08%
2023/02/03	1	17.95	0	0.00	18.15	1	2,599	0.04%
2023/02/02	10	18.05	0	0.00	18.05	10	2,569	0.39%
2023/02/01	66	18.02	1.3	18.14	18.00	64.7	2,528	2.56%
2023/01/31	0	0.00	1	17.95	17.95	-1	2,480	-0.04%
2023/01/30	1	17.85	4.2	17.84	17.90	-3.2	2,465	-0.13%
2023/01/17	0	0.00	1	17.70	17.70	-1	2,451	-0.04%
2023/01/16	0.1	17.75	1	17.80	17.70	-0.9	2,455	-0.04%
2023/01/12	0	0.00	1	17.75	17.80	-1	2,443	-0.04%
2023/01/11	0	0.00	88	17.75	17.80	-88	2,444	-3.60%
2023/01/10	0	0.00	0.2	17.65	17.70	-0.2	2,441	-0.01%
2023/01/09	0	0.00	1	17.70	17.75	-1	2,461	-0.04%
2023/01/06	0.1	17.60	0	0.00	17.60	0.1	2,461	0.00%
2023/01/03	0	0.00	6	17.44	17.45	-6	2,518	-0.24%
2022/12/29	1	17.45	10	17.40	17.50	-9	2,509	-0.36%
2022/12/28	0	0.00	2.9	17.73	17.65	-2.9	2,512	-0.12%
2022/12/26	0.1	17.85	0	0.00	17.85	0.1	2,520	0.00%
2022/12/22	0	0.00	133	17.85	17.85	-133	2,528	-5.26%	大賣/鉅額交易
2022/12/21	2	18.10	29	18.00	17.90	-27	2,535	-1.06%
2022/12/20	2	17.88	10	17.68	17.95	-8	2,451	-0.33%
2022/12/19	42.7	18.04	12	18.05	18.00	30.7	2,392	1.28%
2022/12/16	1	17.50	5	17.35	17.70	-4	2,122	-0.19%
2022/12/15	11	17.30	0	0.00	17.25	11	2,064	0.53%
2022/12/14	2	17.20	31	17.20	17.20	-29	2,074	-1.40%
2022/12/13	11	17.14	5	17.12	17.05	6	2,077	0.29%
2022/12/12	39	17.04	6	17.05	17.10	33	2,062	1.60%
2022/12/09	2	17.60	0	0.00	17.60	2	2,010	0.10%
2022/12/08	1	17.55	2	17.60	17.55	-1	2,018	-0.05%
2022/12/07	5	17.50	20	17.60	17.55	-15	2,023	-0.74%
2022/12/05	12	17.78	19	17.75	17.75	-7	2,015	-0.35%
2022/12/02	1	17.80	0	0.00	17.75	1	1,999	0.05%
2022/12/01	61.1	17.95	101.1	17.94	17.90	-40	1,992	-2.01%	大賣/
2022/11/30	16	17.75	35	17.75	17.75	-19	1,901	-1.00%
2022/11/29	0	17.55	0	0.00	17.55	0	1,863	0.00%
2022/11/28	0	17.45	0	0.00	17.50	0	1,871	0.00%
2022/11/25	8	17.67	7	17.62	17.55	1	1,888	0.05%
2022/11/24	1	17.40	4	17.50	17.50	-3	1,825	-0.16%
2022/11/23	0	0.00	2	17.43	17.45	-2	1,926	-0.10%
2022/11/21	141	17.62	50	17.50	17.55	91	2,061	4.41%	大買/
2022/11/18	2.1	17.35	1	17.25	17.30	1.1	1,998	0.06%
2022/11/17	1	17.15	3	17.22	17.30	-2	2,085	-0.10%
2022/11/16	4	17.43	0	0.00	17.15	4	2,093	0.19%
2022/11/15	3	17.28	4	17.06	17.35	-1	2,061	-0.05%
2022/11/14	8	17.34	3.1	17.27	17.35	4.9	1,994	0.25%
2022/11/11	4	16.75	1	16.75	16.80	3	1,925	0.16%
2022/11/10	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/11/09	1	16.90	2	16.90	16.85	-1	1,946	-0.05%
2022/11/08	65	16.93	6	16.88	16.80	59	1,961	3.01%
2022/11/07	0	0.00	10	16.38	16.50	-10	1,965	-0.51%
2022/11/03	1	16.10	0	0.00	16.15	1	2,008	0.05%
2022/11/02	3	16.25	0	0.00	16.20	3	2,041	0.15%
2022/11/01	0	0.00	6	16.23	16.20	-6	2,048	-0.29%
2022/10/31	7.1	16.15	2	16.10	16.15	5.1	2,048	0.25%
2022/10/28	0	0.00	1	15.95	15.95	-1	2,054	-0.05%
2022/10/27	0	0.00	23	16.04	16.05	-23	2,067	-1.11%
2022/10/26	0	15.90	2	15.90	15.80	-2	2,076	-0.10%
2022/10/25	2	15.85	2	15.85	15.80	0	2,076	0.00%
2022/10/21	2	15.75	0	0.00	15.65	2	2,070	0.10%
2022/10/19	2	16.00	0	0.00	15.90	2	2,065	0.10%
2022/10/18	2	15.70	0	0.00	16.00	2	2,057	0.10%
2022/10/17	2	15.50	2	15.55	15.60	0	2,049	0.00%
2022/10/14	1	15.95	0	0.00	15.90	1	2,034	0.05%
2022/10/13	17	15.75	0	0.00	15.75	17	2,048	0.83%
2022/10/12	9	16.21	0	0.00	16.15	9	2,014	0.45%
2022/10/11	12	16.29	0	16.40	16.30	12	2,000	0.60%
2022/10/07	0	0.00	2	16.70	16.80	-2	1,987	-0.10%
2022/10/06	11	16.75	1	16.75	16.80	10	1,992	0.50%
2022/10/05	13	16.90	0	0.00	16.75	13	2,009	0.65%
2022/10/04	3	16.75	3	16.73	16.80	0	2,025	0.00%
2022/10/03	16	16.50	0	0.00	16.55	16	2,004	0.80%
2022/09/30	9	16.52	22	16.24	16.65	-13	2,010	-0.65%
2022/09/29	0	0.00	5	16.38	16.35	-5	2,003	-0.25%
2022/09/28	6	16.27	1	16.15	16.10	5	2,020	0.25%
2022/09/27	2	16.60	0	0.00	16.55	2	1,997	0.10%
2022/09/26	3	16.83	2	16.63	16.60	1	2,001	0.05%
2022/09/23	2	17.05	2	17.05	17.10	0	2,014	0.00%
2022/09/22	2	16.90	0	0.00	17.05	2	2,046	0.10%
2022/09/20	1	17.25	0	0.00	17.25	1	2,021	0.05%
2022/09/19	4	17.28	0	0.00	17.25	4	2,020	0.20%
2022/09/15	8	17.69	10	17.75	17.70	-2	2,024	-0.10%
2022/09/14	11	17.50	13	17.44	17.55	-2	2,042	-0.10%
2022/09/13	1	17.70	0	0.00	17.75	1	2,048	0.05%
2022/09/12	23	17.62	0	0.00	17.70	23	2,087	1.10%
2022/09/08	2	17.20	0.1	17.35	17.30	1.9	2,098	0.09%
2022/09/07	1	17.05	14.1	17.10	17.05	-13.1	2,107	-0.62%
2022/09/06	24	17.40	39	17.30	17.25	-15	2,108	-0.71%
2022/09/05	2.2	17.48	1	17.50	17.45	1.2	2,095	0.06%
2022/09/01	2	17.83	9	17.84	17.80	-7	2,062	-0.34%
2022/08/31	3	18.05	4	18.05	18.10	-1	2,020	-0.05%
2022/08/30	23.2	18.08	6	18.02	18.00	17.2	2,008	0.86%
2022/08/29	26	19.30	15	19.30	19.30	11	1,895	0.58%
2022/08/26	50	19.65	16	19.61	19.60	34	1,794	1.89%
2022/08/25	52	19.72	56	19.71	19.70	-4	1,748	-0.23%
2022/08/24	7.4	19.69	11	19.73	19.75	-3.6	1,706	-0.21%
2022/08/23	32.1	19.25	0	0.00	19.20	32.1	1,671	1.92%
2022/08/22	34	19.20	0	0.00	19.20	34	1,699	2.00%
2022/08/19	0.2	19.30	0	0.00	19.25	0.2	1,706	0.01%
2022/08/18	5	19.19	3	19.12	19.20	2	1,764	0.11%
2022/08/17	2	19.20	4	19.15	19.05	-2	1,765	-0.11%
2022/08/16	1	19.20	7	19.16	19.20	-6	1,756	-0.34%
2022/08/15	10.2	19.30	15	19.30	19.30	-4.8	1,743	-0.28%
2022/08/12	8	19.28	2	19.28	19.30	6	1,735	0.35%
2022/08/11	6	19.04	2.2	19.04	19.05	3.8	1,699	0.22%
2022/08/10	18	18.74	7.1	18.72	18.70	10.9	1,678	0.65%
2022/08/09	3.3	18.57	3	18.45	18.55	0.3	1,672	0.02%
2022/08/08	3	18.10	0	0.00	18.15	3	1,655	0.18%
2022/08/05	1	18.20	0	0.00	18.15	1	1,673	0.06%
2022/08/04	3	17.97	0	0.00	18.00	3	1,729	0.17%
2022/08/03	4	18.11	0	0.00	18.05	4	1,749	0.23%
2022/08/02	4	18.21	1	18.20	18.15	3	1,769	0.17%
2022/08/01	0	0.00	2	18.30	18.35	-2	1,821	-0.11%
2022/07/29	1	18.15	1	18.20	18.15	0	1,841	0.00%
2022/07/28	1.1	18.10	3	18.15	18.15	-1.9	1,851	-0.10%
2022/07/27	0	0.00	7	18.10	18.10	-7	1,861	-0.38%
2022/07/26	1	18.15	0	0.00	18.10	1	1,902	0.05%
2022/07/25	4	18.04	0	0.00	18.15	4	1,919	0.21%
2022/07/22	2	17.95	0	0.00	17.95	2	1,927	0.10%
2022/07/21	2	17.95	0	0.00	18.00	2	1,987	0.10%
2022/07/20	5	18.05	0.3	18.05	18.00	4.7	2,002	0.23%
2022/07/19	7	17.89	17	17.67	17.90	-10	2,036	-0.49%
2022/07/18	12	17.56	18	17.75	17.70	-6	2,053	-0.29%
2022/07/15	1	17.45	0	0.00	17.50	1	2,084	0.05%
2022/07/14	1	17.50	0	0.00	17.55	1	2,114	0.05%
2022/07/13	3	17.30	0	0.00	17.40	3	2,120	0.14%
2022/07/12	21	17.26	0	0.00	17.10	21	2,155	0.97%
2022/07/08	14	17.80	5	17.85	17.70	9	2,232	0.40%
2022/07/07	5	17.70	15.3	17.46	17.70	-10.3	2,418	-0.43%
2022/07/06	7	17.63	0	0.00	17.60	7	2,497	0.28%
2022/07/04	0	0.00	70	17.65	17.80	-70	2,608	-2.68%
2022/07/01	3	17.83	5	17.80	17.80	-2	2,644	-0.08%
2022/06/30	38	18.11	1	18.30	18.15	37	2,625	1.41%
2022/06/29	1	18.65	0	0.00	18.55	1	2,608	0.04%
2022/06/24	1	18.60	0	0.00	18.60	1	2,659	0.04%
2022/06/23	4	18.45	2	18.40	18.50	2	2,700	0.07%
2022/06/22	3	18.58	0.2	18.50	18.50	2.8	2,732	0.10%
2022/06/21	3	18.70	0	0.00	18.80	3	2,727	0.11%
2022/06/20	1	18.50	0	0.00	18.50	1	2,741	0.04%
2022/06/17	0	0.00	1	18.95	18.85	-1	2,727	-0.04%
2022/06/15	0	0.00	27.1	19.15	19.30	-27.1	2,783	-0.97%
2022/06/14	0	0.00	1	19.10	19.15	-1	2,893	-0.03%
2022/06/13	3	19.22	0	0.00	19.20	3	2,954	0.10%
2022/06/08	1	19.50	20	19.50	19.55	-19	3,109	-0.61%
2022/06/07	0	0.00	0.1	19.45	19.40	-0.1	3,142	0.00%
2022/06/06	0	0.00	1	19.45	19.40	-1	3,185	-0.03%
2022/06/02	0	0.00	50	19.50	19.55	-50	3,246	-1.54%
2022/06/01	8	19.64	10	19.55	19.55	-2	3,334	-0.06%
2022/05/31	24	19.50	2	19.55	19.35	22	3,359	0.65%
2022/05/30	6	19.26	17	19.25	19.30	-11	3,323	-0.33%
2022/05/27	0	0.00	1	19.30	19.15	-1	3,324	-0.03%
2022/05/26	20	19.29	6	19.38	19.25	14	3,415	0.41%
2022/05/25	10	18.75	0	0.00	18.85	10	3,412	0.29%
2022/05/24	1	19.05	0	0.00	18.80	1	3,527	0.03%
2022/05/20	5	19.00	1	19.00	19.00	4	3,715	0.11%
2022/05/19	6	18.85	1	18.85	19.00	5	3,773	0.13%
2022/05/18	26	19.17	1.7	19.05	19.15	24.3	3,826	0.63%
2022/05/16	0	0.00	2	18.80	18.75	-2	3,895	-0.05%
2022/05/13	3	18.65	0	0.00	18.70	3	3,918	0.08%
2022/05/12	6	18.68	2	18.88	18.45	4	3,915	0.10%
2022/05/11	2	19.03	4	19.00	19.00	-2	3,861	-0.05%
2022/05/10	1	19.10	0	0.00	19.15	1	3,856	0.03%
2022/05/09	12	19.35	0	0.00	19.20	12	3,866	0.31%
2022/05/06	15	19.60	1	19.65	19.65	14	3,814	0.37%
2022/05/05	1	19.85	2	19.80	19.80	-1	3,831	-0.03%
2022/05/04	7	19.64	0	0.00	19.75	7	3,859	0.18%
2022/05/03	5	19.47	0	0.00	19.55	5	3,873	0.13%
2022/04/29	7	19.81	1	19.80	19.75	6	3,863	0.16%
2022/04/28	1	19.60	0	0.00	19.60	1	3,874	0.03%
2022/04/27	7	19.48	0	0.00	19.50	7	3,880	0.18%
2022/04/26	1	19.90	5	19.90	19.90	-4	3,853	-0.10%
2022/04/25	14	19.93	1	19.80	19.85	13	3,833	0.34%
2022/04/22	1	20.15	0	0.00	20.25	1	3,790	0.03%
2022/04/21	0	0.00	0.7	20.30	20.25	-0.7	3,781	-0.02%
2022/04/20	10	20.20	21	20.20	20.25	-11	3,757	-0.29%
2022/04/19	13	20.17	0.1	20.25	20.25	12.9	3,767	0.34%
2022/04/18	0	0.00	6	20.00	20.05	-6	3,788	-0.16%
2022/04/15	13	20.28	0	0.00	20.20	13	3,754	0.35%
2022/04/14	6	20.55	0	0.00	20.35	6	3,759	0.16%
2022/04/13	0	0.00	5	20.65	20.60	-5	3,708	-0.13%
2022/04/12	76	20.16	2	20.18	20.25	74	3,532	2.09%
2022/04/11	5.5	20.69	11	20.58	20.70	-5.5	3,462	-0.16%
2022/04/08	2	20.45	1	20.50	20.55	1	3,360	0.03%
2022/04/07	94	20.61	9	20.58	20.35	85	3,380	2.51%
2022/04/06	2	20.73	0	0.00	20.75	2	3,368	0.06%
2022/04/01	1	20.75	0	0.00	20.80	1	3,381	0.03%
2022/03/30	10	20.80	3	20.80	20.80	7	3,382	0.21%
2022/03/29	5	20.75	2	20.75	20.75	3	3,384	0.09%
2022/03/28	15	20.73	61	20.81	20.95	-46	3,415	-1.35%
2022/03/25	36	21.23	83.7	21.20	21.20	-47.7	3,394	-1.41%
2022/03/24	2.4	21.30	15.6	21.35	21.35	-13.1	3,387	-0.39%
2022/03/23	3	21.30	6.5	21.31	21.30	-3.5	3,465	-0.10%
2022/03/22	0	0.00	0.5	21.25	21.20	-0.5	3,468	-0.01%
2022/03/21	25	21.34	2	21.35	21.30	23	3,457	0.66%
2022/03/18	25	21.19	11	21.24	21.20	14	3,440	0.41%
2022/03/17	39	21.12	2	21.10	21.10	37	3,433	1.08%
2022/03/16	2	20.85	12	20.70	20.75	-10	3,332	-0.30%
2022/03/15	13	20.88	17.1	20.81	20.75	-4.1	3,336	-0.12%
2022/03/14	13	20.90	16	20.86	21.00	-3	3,301	-0.09%
2022/03/11	0	0.00	7	20.60	20.50	-7	3,251	-0.22%
2022/03/10	26	20.40	40	20.53	20.45	-14	3,253	-0.43%
2022/03/09	30	20.20	16	20.28	20.25	14	3,234	0.43%
2022/03/08	40	20.13	1	19.90	19.90	39	3,223	1.21%
2022/03/07	35	20.45	21	20.40	20.40	14	3,175	0.44%
2022/03/04	11	20.87	0.1	20.85	20.80	10.9	3,123	0.35%
2022/03/03	16	20.90	0	0.00	20.95	16	3,136	0.51%
2022/03/02	11	20.81	9	20.83	20.95	2	3,153	0.06%
2022/03/01	4	20.90	16	20.85	20.85	-12	3,114	-0.39%
2022/02/25	6	20.37	1	20.30	20.30	5	3,025	0.17%
2022/02/24	24	20.59	21	20.49	20.30	3	2,994	0.10%
2022/02/23	3	20.63	117.3	20.60	20.75	-114.3	2,950	-3.87%	大賣/鉅額交易
2022/02/22	8	20.16	3	20.05	20.15	5	2,846	0.18%
2022/02/21	2	20.35	17.3	20.41	20.40	-15.3	2,875	-0.53%
2022/02/18	12.7	20.07	24	20.15	20.15	-11.3	2,843	-0.40%
2022/02/17	4	20.10	31.4	20.05	20.05	-27.4	2,839	-0.96%
2022/02/16	5	19.85	2.2	19.85	19.80	2.8	2,821	0.10%
2022/02/15	13	19.75	1	19.80	19.75	12	2,876	0.42%
2022/02/14	3	19.40	0.7	19.45	19.60	2.3	3,007	0.08%
2022/02/11	0	0.00	0.1	19.65	19.65	-0.1	3,116	0.00%
2022/02/10	6.5	19.58	0.2	19.80	19.60	6.3	3,159	0.20%
2022/02/09	2	19.70	8	19.76	19.80	-6	3,189	-0.19%
2022/02/08	21	19.63	3	19.60	19.65	18	3,176	0.57%
2022/02/07	2	19.25	1.3	19.46	19.55	0.7	3,284	0.02%
2022/01/26	7	19.21	8.1	19.03	19.20	-1.1	3,284	-0.03%
2022/01/25	3	18.90	3	18.90	18.80	0	3,292	0.00%
2022/01/24	7	18.99	6	19.00	19.05	1	3,287	0.03%
2022/01/21	11	19.41	0	0.00	19.25	11	3,277	0.34%
2022/01/20	1	19.40	40	19.53	19.55	-39	3,258	-1.20%
2022/01/19	4	19.46	2	19.55	19.35	2	3,255	0.06%
2022/01/18	4	19.40	0	0.00	19.35	4	3,235	0.12%
2022/01/17	7	19.34	3	19.30	19.35	4	3,260	0.12%
2022/01/14	2	19.50	13	19.46	19.45	-11	3,296	-0.33%
2022/01/13	12	19.67	5	19.60	19.70	7	3,300	0.21%
2022/01/12	12	19.53	3	19.52	19.50	9	3,309	0.27%
2022/01/11	6	19.67	17	19.70	19.65	-11	3,297	-0.33%
2022/01/10	3	19.78	1	19.80	19.85	2	3,330	0.06%
2022/01/07	3	20.05	7	20.12	19.80	-4	3,344	-0.12%
2022/01/06	1	19.95	0	0.00	20.00	1	3,336	0.03%
2022/01/05	2	20.00	22	20.00	19.95	-20	3,388	-0.59%
2022/01/04	1	20.00	1	19.95	20.00	0	3,444	0.00%
2022/01/03	2	20.05	5	20.05	20.10	-3	3,485	-0.09%
2021/12/30	1	20.15	6	20.15	20.20	-5	3,502	-0.14%
2021/12/29	5	20.05	2	20.05	20.10	3	3,619	0.08%
2021/12/28	6	20.03	15	20.05	20.00	-9	3,659	-0.25%
2021/12/27	0	0.00	8	20.06	20.05	-8	3,763	-0.21%
2021/12/24	8	20.09	10.4	20.10	20.05	-2.4	4,101	-0.06%
2021/12/23	0	0.00	3	20.10	20.10	-3	5,067	-0.06%
2021/12/22	3	20.08	3	20.12	20.05	0	5,215	0.00%
2021/12/21	1	19.95	11	20.00	20.05	-10	5,245	-0.19%
2021/12/20	2	19.95	2	20.00	19.85	0	5,393	0.00%
2021/12/17	4	19.85	6	19.97	19.90	-2	5,424	-0.04%
2021/12/16	10	19.62	0	0.00	19.55	10	5,462	0.18%
2021/12/15	1	19.70	0	0.00	19.65	1	5,494	0.02%
2021/12/14	2	19.83	5.8	19.71	19.70	-3.8	5,589	-0.07%
2021/12/13	6	19.95	2	20.03	19.95	4	5,817	0.07%
2021/12/10	2	19.90	0	0.00	19.95	2	5,918	0.03%
2021/12/09	2.1	19.90	16.1	19.96	19.90	-14	5,922	-0.24%
2021/12/08	158	19.75	2	19.88	19.70	156	5,916	2.64%	大買/鉅額交易
2021/12/07	0	0.00	4.6	19.68	19.70	-4.6	5,916	-0.08%
2021/12/06	3	19.65	10	19.66	19.65	-7	5,919	-0.12%
2021/12/03	2	19.60	2	19.65	19.65	0	5,943	0.00%
2021/12/02	13	19.46	0	0.00	19.60	13	5,950	0.22%
2021/12/01	3	19.48	1	19.60	19.65	2	5,975	0.03%
2021/11/30	7	19.59	7	19.59	19.40	0	5,984	0.00%
2021/11/29	11	19.34	14	19.42	19.45	-3	5,991	-0.05%
2021/11/26	23	19.70	16	19.70	19.65	7	6,031	0.12%
2021/11/25	0	0.00	3	20.00	20.00	-3	6,118	-0.05%
2021/11/24	1	20.00	0	0.00	20.05	1	6,286	0.02%
2021/11/23	11	20.10	10	20.07	19.95	1	6,379	0.02%
2021/11/22	9	20.24	15.4	20.24	20.10	-6.4	6,618	-0.10%
2021/11/19	20	20.06	3	20.00	20.00	17	6,596	0.26%
2021/11/18	62	20.12	7	20.06	20.10	55	6,637	0.83%
2021/11/17	3	19.80	6	19.76	19.80	-3	6,603	-0.05%
2021/11/16	5	19.85	6	19.84	19.85	-1	6,617	-0.02%
2021/11/15	5	20.00	2.1	20.05	20.00	2.9	6,631	0.04%
2021/11/12	6	20.07	36	20.08	20.10	-30	6,680	-0.45%
2021/11/11	36	20.06	43	20.11	20.10	-7	6,669	-0.10%
2021/11/10	30	19.81	34	19.90	19.60	-4	6,616	-0.06%
2021/11/09	2	19.63	2	19.53	19.55	0	6,522	0.00%
2021/11/08	0	0.00	7	19.57	19.60	-7	6,489	-0.11%
2021/11/05	1	19.20	2	19.33	19.40	-1	6,501	-0.02%
2021/11/04	4	19.39	11	19.35	19.35	-7	6,513	-0.11%
2021/11/03	5	18.91	9	19.05	19.05	-4	6,441	-0.06%
2021/11/02	1	18.80	2.4	18.81	18.75	-1.4	6,446	-0.02%
2021/11/01	5	18.80	2	18.88	18.85	3	6,503	0.05%
2021/10/28	10	18.89	3	18.88	18.85	7	6,514	0.11%
2021/10/27	0	0.00	18	18.87	18.90	-18	6,571	-0.27%
2021/10/26	3	19.03	0	0.00	18.95	3	6,620	0.05%
2021/10/25	0	0.00	3	18.98	19.10	-3	6,650	-0.05%
2021/10/22	3	18.85	2	18.80	18.80	1	6,715	0.01%
2021/10/21	1	19.15	0	0.00	19.05	1	6,738	0.01%
2021/10/20	2	19.10	12.1	19.16	19.00	-10.1	6,799	-0.15%
2021/10/19	2	19.15	8	19.20	19.15	-6	6,913	-0.09%
2021/10/18	57	19.08	4.1	19.02	19.15	52.9	6,980	0.76%
2021/10/15	4	18.71	4	18.75	18.75	0	7,106	0.00%
2021/10/14	1	18.65	14	18.48	18.50	-13	7,176	-0.18%
2021/10/13	8	18.55	9	18.59	18.55	-1	7,282	-0.01%
2021/10/12	34	18.84	4	18.86	18.70	30	7,397	0.41%
2021/10/08	6	19.25	0	0.00	19.20	6	7,457	0.08%
2021/10/07	0	0.00	0.5	19.50	19.45	-0.5	7,592	-0.01%
2021/10/06	47	19.64	45	19.44	19.25	2	7,981	0.03%
2021/10/05	9	18.63	5	18.89	19.20	4	7,992	0.05%
2021/10/04	29	19.02	1	19.60	18.90	28	8,106	0.35%
2021/10/01	102	19.85	35	19.85	19.30	67	8,253	0.81%	大買/
2021/09/30	447	21.24	455	20.76	20.50	-8	8,104	-0.10%	大買/大賣/
2021/09/29	7	20.34	97	20.52	20.25	-90	7,484	-1.20%
2021/09/28	9	20.34	13	20.36	20.30	-4	7,615	-0.05%
2021/09/27	33	20.25	82	20.35	20.35	-49	8,462	-0.58%
2021/09/24	2	19.88	48	19.93	19.95	-46	8,967	-0.51%
2021/09/23	11	19.73	21	19.78	19.85	-10	9,351	-0.11%
2021/09/22	46	19.39	13	19.36	19.40	33	9,475	0.35%
2021/09/17	102	20.01	61	19.95	20.00	41	9,717	0.42%	大買/
2021/09/16	84	20.32	41.8	20.14	20.35	42.2	9,741	0.43%
2021/09/15	8	19.89	15.1	19.87	19.75	-7.1	9,684	-0.07%
2021/09/14	1	19.60	2	19.78	19.65	-1	9,736	-0.01%
2021/09/13	8	19.63	9	19.53	19.70	-1	10,093	-0.01%
2021/09/10	3	19.32	7	19.24	19.35	-4	10,213	-0.04%
2021/09/09	4	18.83	26	18.97	19.00	-22	10,367	-0.21%
2021/09/08	4	19.03	2	19.00	18.95	2	10,445	0.02%
2021/09/07	9	19.19	7	19.26	19.20	2	10,525	0.02%
2021/09/06	8	19.23	2	19.30	19.15	6	10,679	0.06%
2021/09/03	1	19.50	7	19.53	19.60	-6	10,725	-0.06%
2021/09/02	7	19.56	2	19.63	19.45	5	10,945	0.05%
2021/09/01	24.4	19.82	10	19.80	19.70	14.4	11,094	0.13%
2021/08/31	24.2	19.39	19	19.49	19.75	5.2	11,122	0.05%
2021/08/30	33	20.83	5	20.92	20.80	28	11,299	0.25%
2021/08/27	16	20.73	59	20.74	20.80	-43	11,533	-0.37%
2021/08/26	44	20.75	38	20.68	20.75	6	12,568	0.05%
2021/08/25	14	20.31	1.1	20.49	20.35	12.9	13,259	0.10%
2021/08/24	3	20.03	31	20.12	20.30	-28	13,516	-0.21%
2021/08/23	3	19.67	108	19.72	19.85	-105	13,861	-0.76%	大賣/鉅額交易
2021/08/20	6	19.34	2	19.43	19.35	4	14,133	0.03%
2021/08/19	14.3	19.68	17	19.56	19.50	-2.8	14,383	-0.02%
2021/08/18	9	19.27	16	19.68	19.85	-7	14,777	-0.05%
2021/08/17	18	19.66	19	19.62	19.50	-1	15,488	-0.01%
2021/08/16	27	19.79	1	19.65	19.70	26	16,351	0.16%
2021/08/13	2	20.28	31.6	20.23	20.20	-29.6	16,880	-0.18%
2021/08/12	6	20.29	0	0.00	20.30	6	17,277	0.03%
2021/08/11	12	20.32	42	20.64	20.20	-30	17,693	-0.17%
2021/08/10	2	20.30	7	20.29	20.25	-5	18,064	-0.03%
2021/08/09	4	20.53	1	20.45	20.35	3	18,620	0.02%
2021/08/06	2	20.75	0	0.00	20.65	2	19,144	0.01%
2021/08/05	0	0.00	2.3	20.71	20.80	-2.3	20,008	-0.01%
2021/08/04	1	20.65	0	0.00	20.65	1	20,745	0.00%
2021/08/03	5	20.44	1	20.45	20.45	4	22,702	0.02%
2021/08/02	41	20.20	1	20.15	20.55	40	23,601	0.17%
2021/07/30	1	20.35	4	20.60	20.55	-3	24,254	-0.01%
2021/07/29	2	20.55	2.2	20.50	20.50	-0.2	24,905	0.00%
2021/07/28	23	19.96	1	20.35	20.15	22	25,653	0.09%
2021/07/27	6	20.24	5	20.45	20.25	1	27,398	0.00%
2021/07/26	12	20.57	5	20.63	20.60	7	28,891	0.02%
2021/07/23	3	20.82	13	20.39	20.80	-10	30,294	-0.03%
2021/07/22	15	20.14	58	20.11	20.10	-43	31,964	-0.13%
2021/07/21	15	20.24	20	20.60	20.10	-5	32,822	-0.02%
2021/07/20	2	20.85	6.3	20.85	20.85	-4.3	33,061	-0.01%
2021/07/19	0	0.00	7	20.96	21.30	-7	33,432	-0.02%
2021/07/16	26	21.16	30.5	21.28	21.15	-4.5	34,498	-0.01%
2021/07/15	7	20.98	63	21.32	21.50	-56	35,170	-0.16%
2021/07/14	14	20.68	13	20.52	20.95	1	35,526	0.00%
2021/07/13	147.5	21.22	10	21.22	21.10	137.5	36,397	0.38%	大買/鉅額交易
2021/07/12	11.5	22.09	21	22.22	22.05	-9.5	36,710	-0.03%
2021/07/09	34	22.14	6	22.20	22.10	28	37,003	0.08%
2021/07/08	6	22.15	78	22.41	22.50	-72	37,392	-0.19%
2021/07/07	36	22.04	14	22.04	22.00	22	37,980	0.06%
2021/07/06	6	22.32	106	22.28	22.40	-100	38,306	-0.26%	大賣/
2021/07/05	131.5	22.14	101	21.96	21.90	30.5	38,314	0.08%	大買/大賣/
2021/07/02	174	22.70	243.3	23.32	22.25	-69.3	38,790	-0.18%	大買/大賣/
2021/07/01	283	23.11	94.1	22.53	22.35	188.9	38,253	0.49%	大買/鉅額交易
2021/06/30	43	22.30	134	22.36	22.75	-91	38,511	-0.24%	大賣/
2021/06/29	52	22.06	11	22.16	21.90	41	38,313	0.11%
2021/06/28	26	22.42	55	22.41	22.50	-29	38,452	-0.08%
2021/06/25	43	22.05	34	22.00	21.95	9	38,652	0.02%
2021/06/24	23	22.18	18.3	22.11	22.05	4.7	40,257	0.01%
2021/06/23	35	21.79	63	21.90	21.70	-28	41,912	-0.07%
2021/06/22	22	21.96	96	21.80	21.90	-74	42,511	-0.17%
2021/06/21	45	20.93	36	20.85	20.90	9	42,477	0.02%
2021/06/18	213	21.52	17	21.63	21.20	196	42,368	0.46%	大買/鉅額交易
2021/06/17	23	21.36	45	21.47	21.75	-22	42,337	-0.05%
2021/06/16	23	21.15	16	21.33	21.15	7	42,294	0.02%
2021/06/15	19	21.17	49.8	21.23	21.35	-30.8	42,246	-0.07%
2021/06/11	5	21.59	6	21.53	21.55	-1	42,199	0.00%
2021/06/10	55	21.36	47	21.32	21.75	8	42,189	0.02%
2021/06/09	15	21.95	21.2	22.15	21.75	-6.2	42,060	-0.01%
2021/06/08	22	22.27	12	22.28	22.25	10	41,976	0.02%
2021/06/07	49	22.39	31.1	22.36	22.30	17.9	42,064	0.04%
2021/06/04	53.1	22.91	65.6	23.00	22.70	-12.5	41,858	-0.03%
2021/06/03	116.2	23.20	123	23.41	23.30	-6.8	41,603	-0.02%	大買/大賣/
2021/06/02	211.4	22.66	164	22.59	22.70	47.4	40,838	0.12%	大買/大賣/
2021/06/01	48	21.74	30	21.81	21.95	18	39,963	0.05%
2021/05/31	35	21.62	40	21.59	21.55	-5	39,806	-0.01%
2021/05/28	42	21.49	15	21.40	21.50	27	39,497	0.07%
2021/05/27	2	21.20	211	21.28	21.05	-209	39,361	-0.53%	大賣/鉅額交易
2021/05/26	257	21.24	44.3	21.36	21.25	212.7	39,667	0.54%	大買/鉅額交易
2021/05/25	31	21.11	31	20.85	20.80	0	39,447	0.00%
2021/05/24	42	22.00	30	21.95	21.35	12	38,783	0.03%
2021/05/21	48	20.42	44	20.74	20.80	4	37,985	0.01%
2021/05/20	41	19.79	31	20.06	19.85	10	37,433	0.03%
2021/05/19	15	19.61	40	19.83	20.00	-25	37,207	-0.07%
2021/05/18	11	19.30	22	19.53	19.55	-11	36,895	-0.03%
2021/05/17	44	17.64	70	18.12	17.80	-26	36,558	-0.07%
2021/05/14	21	19.26	95	19.41	19.15	-74	36,021	-0.21%
2021/05/13	70.1	19.60	85	19.24	19.15	-15	35,482	-0.04%
2021/05/12	35.1	21.72	140.1	22.16	21.15	-105	34,630	-0.30%	大賣/鉅額交易
2021/05/11	147.1	24.58	362.3	24.51	23.50	-215.3	33,872	-0.64%	大買/大賣/鉅額交易
2021/05/10	25	23.70	178	23.53	24.20	-153	31,941	-0.48%	大賣/鉅額交易
2021/05/07	190	22.97	459	22.24	22.60	-269	31,098	-0.86%	大買/大賣/鉅額交易
2021/05/06	94	23.62	49	23.64	23.35	45	30,433	0.15%
2021/05/05	52	23.28	88	22.83	22.90	-36	29,770	-0.12%
2021/05/04	116	23.62	50	24.14	22.65	66	29,055	0.23%	大買/
2021/05/03	270	24.83	64	24.95	24.40	206	27,521	0.75%	大買/鉅額交易
2021/04/29	166	24.70	112.3	24.64	24.15	53.7	26,053	0.21%	大買/大賣/
2021/04/28	181	23.22	130.5	23.18	24.05	50.5	24,638	0.20%	大買/大賣/
2021/04/27	149	21.58	122	21.45	21.90	27	22,993	0.12%	大買/大賣/
2021/04/26	6	21.18	144	20.65	21.30	-138	22,129	-0.62%	大賣/鉅額交易
2021/04/23	30.1	20.49	48	20.90	20.60	-17.9	21,802	-0.08%
2021/04/22	130	22.11	131	21.56	21.35	-1	21,576	0.00%	大買/大賣/
2021/04/21	340.8	20.96	64.4	20.82	21.20	276.4	20,463	1.35%	大買/鉅額交易
2021/04/20	37	20.39	31	20.14	20.25	6	19,855	0.03%
2021/04/19	133	20.49	53	20.65	20.75	80	19,556	0.41%	大買/
2021/04/16	52	19.91	58.1	19.62	19.95	-6.1	18,668	-0.03%
2021/04/15	56	19.23	59	19.21	19.05	-3	18,200	-0.02%
2021/04/14	31	18.87	15	18.78	18.65	16	18,027	0.09%
2021/04/13	41	19.57	42	19.60	19.25	-1	18,434	-0.01%
2021/04/12	105	18.97	106.3	18.90	18.85	-1.3	18,020	-0.01%	大買/大賣/
2021/04/09	24.1	18.31	60	18.30	18.30	-35.9	17,975	-0.20%
2021/04/08	86	18.77	89.1	18.82	18.60	-3.1	17,807	-0.02%
2021/04/07	34.1	18.17	18	18.19	18.15	16.1	17,484	0.09%
2021/04/06	106	18.24	103	18.15	18.30	3	18,037	0.02%	大買/大賣/
2021/04/01	5	17.47	13	17.50	17.55	-8	17,530	-0.05%
2021/03/31	151	17.23	21	17.34	17.50	130	18,914	0.69%	大買/鉅額交易
2021/03/30	84	17.16	29	17.14	17.30	55	19,586	0.28%
2021/03/29	399	17.52	101.1	17.58	17.50	297.9	19,155	1.56%	大買/大賣/鉅額交易
2021/03/26	143	15.87	262.2	16.52	16.75	-119.2	17,826	-0.67%	大買/大賣/鉅額交易
2021/03/25	39	15.32	22.2	15.20	15.25	16.8	16,265	0.10%
2021/03/24	0	0.00	65	14.53	15.05	-65	15,493	-0.42%
2021/03/19	0	0.00	7	14.35	14.45	-7	15,126	-0.05%
2021/03/18	0	0.00	125	14.50	14.50	-125	15,107	-0.83%	大賣/鉅額交易
2021/03/17	17	14.44	10	14.40	14.45	7	15,131	0.05%
2021/03/16	11	14.69	10	14.60	14.60	1	15,099	0.01%
2021/03/15	111	14.75	2	14.80	14.75	109	15,064	0.72%	大買/鉅額交易
2021/03/10	1.9	14.73	4	14.75	14.60	-2.1	14,851	-0.01%
2021/03/09	0	0.00	27	14.88	14.85	-27	14,837	-0.18%
2021/03/08	0	0.00	9	14.89	14.85	-9	14,943	-0.06%
2021/03/05	0	0.00	1	14.40	14.45	-1	14,650	-0.01%
2021/03/04	6	14.50	9	14.57	14.60	-3	14,986	-0.02%
2021/03/03	2	14.55	0	0.00	14.45	2	14,862	0.01%
2021/03/02	24	14.35	10	14.60	14.35	14	14,790	0.09%
2021/02/26	86	14.48	35.1	14.50	14.55	50.9	14,690	0.35%
2021/02/25	0	0.00	152	14.35	14.45	-152	14,144	-1.07%	大賣/鉅額交易
2021/02/24	20	14.00	2	14.00	13.95	18	14,135	0.13%
2021/02/23	0	0.00	3	14.03	14.15	-3	14,016	-0.02%
2021/02/22	0	0.00	52	13.87	13.80	-52	13,933	-0.37%
2021/02/18	10	13.70	0.6	13.55	13.60	9.4	13,724	0.07%
2021/02/17	0	0.00	11	13.30	13.40	-11	13,671	-0.08%
2021/02/05	5	13.05	55	13.19	13.00	-50	13,670	-0.37%
2021/02/04	3	13.00	4	12.95	13.05	-1	13,696	-0.01%
2021/02/03	24	12.96	6	12.95	13.00	18	13,866	0.13%
2021/02/02	0	0.00	7	12.86	12.80	-7	13,882	-0.05%
2021/02/01	53	12.51	2	12.75	12.70	51	13,876	0.37%
2021/01/29	6	12.83	4	12.75	12.60	2	13,841	0.01%
2021/01/28	5	12.65	1	12.70	12.70	4	13,807	0.03%
2021/01/27	0	0.00	15	12.88	12.80	-15	13,792	-0.11%
2021/01/26	5	13.05	0	0.00	12.90	5	13,792	0.04%
2021/01/25	33	13.23	2	13.20	13.15	31	13,762	0.23%
2021/01/22	40	12.60	44.4	12.64	12.80	-4.4	13,771	-0.03%
2021/01/21	0	0.00	2	12.70	12.70	-2	13,840	-0.01%
2021/01/20	6	12.78	3	12.70	12.60	3	13,875	0.02%
2021/01/18	2	12.98	0	0.00	13.00	2	13,716	0.01%
2021/01/15	112	13.09	41.6	12.96	13.05	70.4	13,630	0.52%	大買/
2021/01/14	1	13.50	4	13.45	13.45	-3	13,412	-0.02%
2021/01/13	25	13.42	20	13.60	13.60	5	13,345	0.04%
2021/01/12	8	13.81	23	13.93	13.60	-15	13,137	-0.11%
2021/01/11	10.1	14.20	2	14.20	14.25	8.1	13,014	0.06%
2021/01/08	12	13.97	23	14.00	13.90	-11	13,203	-0.08%
2021/01/07	23	14.70	20	14.59	14.40	3	12,954	0.02%
2021/01/06	40	15.32	132	15.75	14.80	-92	12,700	-0.72%	大賣/
2021/01/05	10	16.18	227.9	16.20	16.30	-217.9	11,739	-1.86%	大賣/鉅額交易
2021/01/04	4	14.94	55.1	14.88	14.85	-51.1	11,297	-0.45%
2020/12/31	11	14.23	1.3	14.24	14.25	9.7	10,855	0.09%
2020/12/30	20	14.63	14	14.69	14.50	6	10,673	0.06%
2020/12/29	101	15.06	16	14.78	14.90	85	10,259	0.83%	大買/
2020/12/28	124	14.19	99	14.12	14.25	25	9,424	0.27%	大買/
2020/12/25	408	14.47	178	14.45	14.35	230	9,005	2.55%	大買/大賣/鉅額交易
2020/12/24	3	13.58	413.2	13.92	14.05	-410.2	7,387	-5.55%	大賣/鉅額交易
2020/12/23	0	0.00	0.4	12.80	12.80	-0.4	6,410	-0.01%
2020/12/22	54	13.34	284	13.03	12.70	-230	6,380	-3.60%	大賣/鉅額交易
2020/12/21	10	12.84	4	12.85	12.85	6	6,074	0.10%
2020/12/16	0	0.00	24.9	12.41	12.50	-24.9	5,878	-0.42%
2020/12/15	7	12.40	0	0.00	12.35	7	5,891	0.12%
2020/12/14	0	0.00	13	12.31	12.30	-13	5,833	-0.22%
2020/12/11	1	12.20	0	12.20	12.25	1	5,849	0.02%
2020/12/10	21	12.46	0	0.00	12.45	21	5,802	0.36%
2020/12/09	55	12.45	20	12.40	12.45	35	5,764	0.61%
2020/12/08	37	12.40	0	0.00	12.40	37	5,816	0.64%
2020/12/07	9	12.40	1.3	12.42	12.50	7.8	5,868	0.13%
2020/12/04	5	12.35	27	12.30	12.35	-22	5,872	-0.37%
2020/12/03	36	12.37	3.1	12.35	12.35	32.9	6,096	0.54%
2020/12/02	117	12.57	0	0.00	12.50	117	6,154	1.90%	大買/鉅額交易
2020/12/01	5	12.35	0	0.00	12.40	5	5,955	0.08%
2020/11/30	1	12.65	54	12.60	12.55	-53	6,175	-0.86%
2020/11/27	0	0.00	6	12.15	12.20	-6	5,949	-0.10%
2020/11/25	11	12.10	0	0.00	12.10	11	6,232	0.18%
2020/11/24	11	12.05	10	12.10	12.05	1	6,257	0.02%
2020/11/23	5	12.20	25	12.10	12.05	-20	6,286	-0.32%
2020/11/19	10	11.90	0	0.00	11.90	10	6,161	0.16%
2020/11/18	5	11.95	0	0.00	11.95	5	6,175	0.08%
2020/11/17	0	0.00	13	11.90	11.90	-13	6,182	-0.21%
2020/11/16	15	11.88	0	0.00	11.85	15	6,308	0.24%
2020/11/13	80	11.96	53	11.76	12.00	27	6,511	0.41%
2020/11/11	1	12.10	9	11.99	11.95	-8	7,020	-0.11%
2020/11/10	0	0.00	57.5	11.70	11.70	-57.5	6,834	-0.84%
2020/11/06	0	0.00	2	11.45	11.45	-2	6,694	-0.03%
2020/11/05	0	0.00	9	11.59	11.55	-9	6,668	-0.13%
2020/11/03	0	0.00	5	11.45	11.50	-5	6,660	-0.08%
2020/11/02	3	11.55	0	0.00	11.40	3	6,633	0.05%
2020/10/30	26	11.64	8	11.61	11.55	18	6,589	0.27%
2020/10/29	0	0.00	1	11.40	11.45	-1	6,309	-0.02%
2020/10/28	11	11.44	50	11.45	11.30	-39	6,318	-0.62%
2020/10/27	1	11.30	20	11.28	11.25	-19	6,220	-0.31%
2020/10/26	0	0.00	0.4	11.20	11.25	-0.4	6,181	-0.01%
2020/10/23	0	0.00	5	11.20	11.20	-5	6,132	-0.08%
2020/10/16	21	11.31	15	11.32	11.30	6	6,181	0.10%
2020/10/13	0	0.00	10	10.95	11.00	-10	5,791	-0.17%
2020/10/12	0	0.00	5	11.10	11.05	-5	5,842	-0.09%
2020/10/08	20	11.10	10	11.20	11.15	10	5,827	0.17%
2020/10/07	15	11.15	10	11.20	11.20	5	5,783	0.09%
2020/10/06	10	11.20	5	11.20	11.20	5	5,783	0.09%
2020/10/05	108	11.30	3.4	11.02	11.25	104.6	5,759	1.82%	大買/鉅額交易
2020/09/30	10	10.95	0	0.00	10.95	10	5,669	0.18%
2020/09/28	50	11.00	60	11.09	11.00	-10	5,674	-0.18%
2020/09/25	0	0.00	15	10.80	10.80	-15	5,622	-0.27%
2020/09/24	56	10.80	62	11.00	10.70	-6	5,688	-0.11%
2020/09/22	50	11.30	1	11.30	11.30	49	5,733	0.85%
2020/09/21	0	0.00	1	11.55	11.45	-1	5,697	-0.02%
2020/09/18	21	11.50	2	11.50	11.45	19	5,662	0.34%
2020/09/15	0	0.00	11	11.50	11.50	-11	5,794	-0.19%
2020/09/14	0	0.00	4	11.50	11.50	-4	5,942	-0.07%
2020/09/11	0	0.00	2	11.80	11.60	-2	5,936	-0.03%
2020/09/10	2	11.70	3	11.73	11.80	-1	6,089	-0.02%
2020/09/09	0	0.00	2	11.60	11.70	-2	6,010	-0.03%
2020/09/08	10	11.84	92	11.84	11.70	-82	6,033	-1.36%
2020/09/07	21	11.50	14	11.54	11.40	7	5,749	0.12%
2020/09/04	0	0.00	5	11.20	11.25	-5	5,635	-0.09%
2020/09/03	40	11.44	15	11.45	11.40	25	5,576	0.45%
2020/09/02	35	11.17	0	0.00	11.15	35	5,272	0.66%
2020/09/01	27	11.39	0	0.00	11.40	27	5,111	0.53%
2020/08/31	0	0.00	14.7	12.20	12.20	-14.7	4,981	-0.30%
2020/08/28	1	12.20	20	12.20	12.20	-19	4,913	-0.39%
2020/08/26	36	12.17	3	12.15	12.20	33	4,769	0.69%
2020/08/25	30	12.05	9	12.08	12.10	21	4,703	0.45%
2020/08/24	3	11.90	0	0.00	11.95	3	4,685	0.06%
2020/08/20	55	11.80	0	0.00	11.85	55	4,675	1.18%
2020/08/19	61	12.22	10	12.25	12.25	51	4,520	1.13%
2020/08/18	54	12.06	0	0.00	12.00	54	4,317	1.25%
2020/08/17	5	12.39	70	12.38	12.35	-65	4,058	-1.60%
2020/08/14	0	0.00	25	11.63	11.70	-25	3,672	-0.68%
2020/08/10	1	11.65	5	11.55	11.55	-4	3,775	-0.11%
2020/08/03	8	11.76	55	11.68	11.70	-47	3,952	-1.19%
2020/07/31	0	0.00	2	11.23	11.15	-2	3,871	-0.05%
2020/07/28	50	11.05	0	0.00	11.00	50	4,630	1.08%
2020/07/24	0	0.00	10	11.40	11.30	-10	4,720	-0.21%
2020/07/22	5	11.85	15	11.65	11.65	-10	4,794	-0.21%
2020/07/16	0	0.00	8	11.70	11.70	-8	4,686	-0.17%
2020/07/15	5	11.55	0	0.00	11.60	5	4,674	0.11%
2020/07/13	0	0.00	10	11.53	11.55	-10	4,733	-0.21%
2020/07/10	0	0.00	10	11.50	11.50	-10	4,762	-0.21%
2020/07/09	0	0.00	1	11.60	11.60	-1	4,784	-0.02%
2020/07/08	0	0.00	15.2	11.58	11.65	-15.2	4,782	-0.32%
2020/07/07	0	0.00	3	11.65	11.60	-3	4,783	-0.06%
2020/07/06	0	0.00	23	11.73	11.80	-23	4,776	-0.48%
2020/07/03	1	11.65	7	11.77	11.75	-6	4,750	-0.13%
2020/07/02	22	11.73	20	11.75	11.70	2	4,657	0.04%
2020/07/01	0	0.00	2	11.30	11.25	-2	4,478	-0.04%
2020/06/30	0	0.00	2	11.25	11.25	-2	4,478	-0.04%
2020/06/29	0	0.00	2	11.15	11.20	-2	4,466	-0.04%
2020/06/24	3	11.50	0	0.00	11.35	3	4,446	0.07%
2020/06/23	0	0.00	35	11.60	11.55	-35	4,426	-0.79%
2020/06/22	7	11.77	20	11.77	11.60	-13	4,373	-0.30%
2020/06/19	65	11.37	12	11.64	11.70	53	4,239	1.25%
2020/06/17	5	11.39	54	11.58	11.20	-49	4,011	-1.22%
2020/06/12	1	10.70	0	0.00	10.70	1	3,755	0.03%
2020/06/11	0	0.00	20	11.05	10.85	-20	3,757	-0.53%
2020/06/10	10	11.25	0	0.00	11.20	10	3,757	0.27%
2020/06/08	2	11.25	0	0.00	11.25	2	3,876	0.05%
2020/06/04	10	11.20	0	0.00	11.15	10	3,780	0.26%
2020/05/28	0	0.00	7	11.06	10.95	-7	3,951	-0.18%
2020/05/27	2	11.10	0	0.00	11.10	2	3,968	0.05%
2020/05/25	10	11.00	0	0.00	11.00	10	3,975	0.25%
2020/05/22	3	10.80	40	10.94	10.80	-37	4,014	-0.92%
2020/05/19	0	0.00	15.7	11.05	11.05	-15.7	4,066	-0.39%
2020/05/14	1	11.05	0	0.00	10.90	1	4,150	0.02%
2020/05/12	17	10.96	10	11.05	11.00	7	4,143	0.17%
2020/05/11	55	11.32	10	11.35	11.30	45	4,075	1.10%
2020/05/08	0	0.00	33	11.65	11.55	-33	4,021	-0.82%
2020/05/07	100	11.85	0	0.00	11.85	100	4,141	2.41%
2020/05/06	43	12.28	10	12.15	12.05	33	4,114	0.80%
2020/05/05	30	11.65	51	11.89	11.85	-21	3,639	-0.58%
2020/04/30	5	10.95	50	10.95	11.00	-45	4,097	-1.10%
2020/04/28	4	10.60	0	0.00	10.55	4	4,193	0.10%
2020/04/27	60	10.70	0	0.00	10.65	60	4,191	1.43%
2020/04/21	1	10.30	0	0.00	10.15	1	4,261	0.02%
2020/04/15	0	0.00	11	10.38	10.45	-11	4,073	-0.27%
2020/04/14	0	0.00	10	10.20	10.30	-10	4,033	-0.25%
2020/04/10	0	0.00	1	10.25	10.30	-1	3,997	-0.03%
2020/04/09	1	10.15	2	10.23	10.25	-1	3,997	-0.03%
2020/04/07	1	9.95	0	0.00	9.94	1	4,005	0.02%
2020/03/30	0	0.00	1	9.99	10.00	-1	3,967	-0.03%
2020/03/25	1	10.05	27	10.02	10.05	-26	3,980	-0.65%
2020/03/24	1	9.61	0	0.00	9.56	1	3,944	0.03%
2020/03/23	0	0.00	5	9.20	9.24	-5	3,977	-0.13%
2020/03/20	1	9.37	10	9.39	9.45	-9	3,973	-0.23%
2020/03/19	21	8.88	0	0.00	8.77	21	3,988	0.53%
2020/03/18	10	9.70	7	9.67	9.68	3	3,935	0.08%
2020/03/17	21	9.65	20	9.72	9.60	1	3,908	0.03%
2020/03/16	10	10.25	0	0.00	10.05	10	3,893	0.26%
2020/03/13	51	10.15	101	10.10	10.35	-50	3,839	-1.30%	大賣/
2020/03/12	3	11.10	4	11.13	11.20	-1	3,748	-0.03%
2020/03/11	2	11.83	0	0.00	11.80	2	3,700	0.05%
2020/03/09	1	12.05	10	12.05	11.95	-9	3,648	-0.25%
2020/03/06	212	12.44	100	12.45	12.45	112	3,586	3.12%	大買/鉅額交易
2020/03/05	1	12.20	0.9	12.10	12.15	0.1	3,386	0.00%
2020/03/04	4	12.00	3	12.10	12.10	1	3,372	0.03%
2020/03/03	0	0.00	5	12.16	12.15	-5	3,352	-0.15%
2020/03/02	46	12.00	3	12.13	12.20	43	3,342	1.29%
2020/02/27	50	12.20	0	0.00	12.25	50	3,308	1.51%
2020/02/26	0	0.00	1	12.45	12.45	-1	3,281	-0.03%
2020/02/25	135	12.63	0	0.00	12.40	135	3,246	4.16%	大買/鉅額交易
2020/02/24	5	12.35	5	12.40	12.40	0	3,153	0.00%
2020/02/21	0	0.00	5	12.40	12.35	-5	3,123	-0.16%
2020/02/20	0	0.00	1	12.20	12.25	-1	3,143	-0.03%
2020/02/19	51	12.60	6	12.37	12.30	45	3,160	1.42%
2020/02/18	0	0.00	2	12.10	12.10	-2	3,064	-0.07%
2020/02/17	4	12.45	0	0.00	12.20	4	3,108	0.13%
2020/02/14	17	12.25	0	0.00	12.25	17	3,077	0.55%
2020/02/13	0	0.00	12	12.39	12.30	-12	3,060	-0.39%
2020/02/12	3	12.35	0	0.00	12.35	3	3,041	0.10%
2020/02/11	5	12.40	0	0.00	12.45	5	3,076	0.16%
2020/02/10	10	12.95	50	12.95	12.55	-40	3,049	-1.31%
2020/02/07	2	12.30	2	12.33	12.30	0	2,869	0.00%
2020/02/06	36	12.15	0	0.00	12.15	36	2,800	1.29%
2020/02/05	53	12.05	0	0.00	12.10	53	2,777	1.91%
2020/02/04	21	13.11	69	13.22	12.95	-48	2,603	-1.84%
2020/02/03	50	12.27	88.6	12.67	12.75	-38.6	2,058	-1.88%
2020/01/31	2	11.70	0	0.00	11.60	2	1,835	0.11%
2020/01/30	4	11.75	0	0.00	11.60	4	1,839	0.22%
2020/01/17	0	0.00	0.2	12.35	12.45	-0.2	1,777	-0.01%
2020/01/16	1	12.55	52.1	12.50	12.50	-51.1	1,764	-2.89%
2020/01/15	1	12.05	0	0.00	12.05	1	1,620	0.06%
2020/01/14	0	0.00	2	12.10	11.95	-2	1,632	-0.12%
2020/01/13	3	12.00	0	0.00	12.05	3	1,652	0.18%
2020/01/09	2	11.95	0	0.00	12.00	2	1,770	0.11%
2020/01/08	2	11.90	1	11.90	11.85	1	1,786	0.06%
2020/01/07	7	11.94	5.1	12.02	11.95	1.9	1,798	0.11%
2020/01/06	4	12.05	2	12.03	12.05	2	1,843	0.11%
2020/01/03	0	0.00	24	12.10	12.20	-24	1,842	-1.30%
2020/01/02	0	0.00	10	12.35	12.30	-10	1,825	-0.55%
2019/12/31	0	0.00	1	12.05	12.05	-1	1,773	-0.06%
2019/12/30	7	12.05	1	12.00	12.00	6	1,772	0.34%
2019/12/26	4	12.08	0	0.00	12.05	4	1,764	0.23%
2019/12/25	0	0.00	1	12.05	12.20	-1	1,744	-0.06%
2019/12/24	9	12.19	1	12.20	12.20	8	1,748	0.46%
2019/12/23	3	12.05	24	12.01	12.10	-21	1,707	-1.23%
2019/12/20	5	12.15	1.6	12.06	12.00	3.4	1,713	0.20%
2019/12/19	10	12.20	0.6	12.15	12.15	9.4	1,689	0.56%
2019/12/18	5	12.00	38	12.16	12.25	-33	1,678	-1.97%
2019/12/17	5	12.00	0	0.00	12.00	5	1,671	0.30%
2019/12/16	5	11.90	1	12.00	11.95	4	1,671	0.24%
2019/12/13	10	11.80	1	11.80	11.70	9	1,638	0.55%
2019/12/12	3	11.70	0	0.00	11.70	3	1,669	0.18%
2019/12/11	50	11.60	0	0.00	11.70	50	1,712	2.92%
2019/11/29	20	11.82	0	0.00	11.75	20	1,779	1.12%
2019/11/25	1	11.75	0	0.00	11.70	1	1,811	0.06%
2019/11/20	0	0.00	5	11.95	11.90	-5	1,863	-0.27%
2019/11/19	0	0.00	50	11.95	12.00	-50	1,870	-2.67%
2019/11/18	0	0.00	50	11.65	11.85	-50	1,864	-2.68%
2019/11/15	1	11.60	12.1	11.60	11.60	-11.1	1,851	-0.60%
2019/11/14	0	0.00	10	11.55	11.55	-10	1,831	-0.55%
2019/11/12	0	0.00	10	11.30	11.30	-10	1,776	-0.56%
2019/11/11	2	11.20	0	0.00	11.20	2	1,791	0.11%
2019/11/08	1	11.45	50	11.60	11.45	-49	1,800	-2.72%
2019/11/07	3	11.20	0	0.00	11.20	3	1,740	0.17%
2019/11/05	0	0.00	0.3	11.20	11.25	-0.3	1,760	-0.01%
2019/11/04	25	11.22	0.1	11.10	11.20	24.9	1,777	1.40%
2019/10/30	1	11.20	0	0.00	11.20	1	1,815	0.06%
2019/10/28	1	11.15	0	0.00	11.15	1	1,829	0.05%
2019/10/24	0	0.00	0.3	11.10	11.15	-0.3	1,848	-0.02%
2019/10/22	10	11.15	0	0.00	11.15	10	1,910	0.52%
2019/10/21	22	11.20	0	0.00	11.20	22	1,931	1.14%
2019/10/18	0	0.00	10	11.18	11.20	-10	1,928	-0.52%
2019/10/17	10	11.15	0	0.00	11.10	10	1,878	0.53%
2019/10/16	10	11.00	0	0.00	11.15	10	1,892	0.53%
2019/10/14	105	11.17	8	11.10	11.15	97	1,889	5.13%	大買/
2019/10/08	0	0.00	0.6	11.30	11.40	-0.6	1,862	-0.03%
2019/10/03	0	0.00	0.3	11.35	11.35	-0.3	1,997	-0.01%
2019/10/01	0	0.00	1	11.40	11.45	-1	2,029	-0.05%
2019/09/25	1	11.60	0	0.00	11.55	1	2,060	0.05%
2019/09/19	0	0.00	13	11.35	11.45	-13	2,114	-0.61%
2019/09/18	13	11.27	1	11.30	11.30	12	2,115	0.57%
2019/09/17	62	11.28	15	11.27	11.25	47	2,139	2.20%
2019/09/16	15	11.38	0	0.00	11.30	15	2,110	0.71%
2019/09/12	8	11.51	0	0.00	11.45	8	2,059	0.39%
2019/09/11	6	11.50	10	11.70	11.50	-4	2,035	-0.20%
2019/09/09	6	11.60	0	0.00	11.65	6	2,036	0.29%
2019/09/06	0	0.00	11.1	11.70	11.70	-11.1	2,024	-0.55%
2019/09/05	0	0.00	37	11.61	11.65	-37	2,032	-1.82%
2019/09/03	3	11.55	0	0.00	11.50	3	2,047	0.15%
2019/09/02	11	11.56	0	0.00	11.60	11	2,061	0.53%
2019/08/30	10	11.60	0	0.00	11.65	10	2,058	0.49%
2019/08/29	8	11.55	0	0.00	11.70	8	2,057	0.39%
2019/08/28	20	11.65	0	0.00	11.60	20	2,068	0.97%
2019/08/27	4	12.60	6	12.65	12.50	-2	2,000	-0.10%
2019/08/26	0	0.00	9	12.55	12.55	-9	1,960	-0.46%
2019/08/22	0	0.00	10	12.63	12.70	-10	1,974	-0.51%
2019/08/20	50	12.55	0	0.00	12.60	50	1,939	2.58%
2019/08/19	27	12.73	8	12.85	12.70	19	1,928	0.99%
2019/08/16	0	0.00	0.1	12.75	12.75	-0.1	1,910	-0.01%
2019/08/14	0	0.00	10	12.85	12.80	-10	1,907	-0.52%
2019/08/13	26	12.79	0	0.00	12.75	26	1,890	1.38%
2019/08/12	0	0.00	0	13.10	13.00	0	1,897	0.00%
2019/08/08	0	0.00	15	12.87	13.10	-15	1,914	-0.78%
2019/08/07	0	0.00	30	12.83	12.70	-30	1,912	-1.57%
2019/08/06	104	12.70	0	0.00	12.75	104	1,956	5.32%	大買/鉅額交易
2019/08/05	2	12.90	0	0.00	12.90	2	1,970	0.10%
2019/08/02	27	13.00	0	0.00	13.00	27	1,970	1.37%
2019/08/01	18	13.12	0	0.00	13.10	18	1,958	0.92%
2019/07/31	0	0.00	15	13.25	13.25	-15	1,948	-0.77%
2019/07/30	8	13.15	0	0.00	13.20	8	1,965	0.41%
2019/07/29	0	0.00	21	13.28	13.30	-21	1,984	-1.06%
2019/07/26	24	13.00	20	13.19	13.15	4	1,993	0.20%
2019/07/25	55	13.05	16	13.13	13.15	39	1,995	1.95%
2019/07/24	30	13.13	0	0.00	13.15	30	1,996	1.50%
2019/07/23	37	13.17	4	13.20	13.15	33	1,988	1.66%
2019/07/22	3	13.30	3	13.40	13.25	0	1,970	0.00%
2019/07/19	12	13.25	5	13.45	13.30	7	1,953	0.36%
2019/07/18	10	13.28	0	0.00	13.30	10	1,910	0.52%
2019/07/17	10	13.40	0	0.00	13.40	10	1,895	0.53%
2019/07/16	0	0.00	12	13.53	13.50	-12	1,880	-0.64%
2019/07/15	1	13.45	0	0.00	13.40	1	1,880	0.05%
2019/07/12	0	0.00	5	13.35	13.50	-5	1,942	-0.26%
2019/07/11	35	13.41	0	0.00	13.40	35	1,942	1.80%
2019/07/09	0	0.00	2	13.90	13.85	-2	1,887	-0.11%
2019/07/08	0	0.00	8.3	13.90	13.90	-8.3	1,885	-0.44%
2019/07/04	4	13.90	20	13.85	13.85	-16	2,003	-0.80%
2019/07/03	0	0.00	5	13.80	13.75	-5	2,029	-0.25%
2019/07/02	20	13.83	2	13.85	13.85	18	2,170	0.83%
2019/07/01	8	13.85	0	0.00	13.90	8	2,220	0.36%
2019/06/28	0	0.00	3	13.80	13.90	-3	2,227	-0.13%
2019/06/27	5	13.70	4	13.75	13.70	1	2,218	0.05%
2019/06/26	3	13.65	7	13.70	13.70	-4	2,224	-0.18%
2019/06/25	0	0.00	10	13.55	13.50	-10	2,242	-0.45%
2019/06/24	1	13.55	45	13.56	13.65	-44	2,279	-1.93%
2019/06/21	0	0.00	14	13.40	13.40	-14	2,282	-0.61%
2019/06/20	0	0.00	5	13.35	13.30	-5	2,313	-0.22%
2019/06/19	24	13.19	10	13.30	13.30	14	2,400	0.58%
2019/06/18	30	13.12	1	13.15	13.10	29	2,418	1.20%
2019/06/17	8	13.15	1	13.15	13.10	7	2,450	0.29%
2019/06/13	0	0.00	5	13.35	13.25	-5	2,534	-0.20%
2019/06/12	0	0.00	13	13.35	13.30	-13	2,578	-0.50%
2019/06/11	18	13.17	0	0.00	13.20	18	2,660	0.68%
2019/06/06	0	0.00	3	13.30	13.25	-3	3,018	-0.10%
2019/06/04	0	0.00	65.2	13.40	13.30	-65.2	3,040	-2.15%
2019/05/30	25	13.50	35	13.51	13.50	-10	3,126	-0.32%
2019/05/29	10	13.40	0	0.00	13.45	10	3,126	0.32%
2019/05/27	0	0.00	7	13.44	13.50	-7	3,095	-0.23%
2019/05/24	0	0.00	2	13.38	13.35	-2	3,097	-0.06%
2019/05/22	0	0.00	6	13.40	13.35	-6	3,116	-0.19%
2019/05/20	0	0.00	28	13.15	13.20	-28	3,291	-0.85%
2019/05/17	8	13.16	1	13.30	13.10	7	3,369	0.21%
2019/05/16	0	0.00	2	13.18	13.10	-2	3,369	-0.06%
2019/05/15	5	13.05	1	13.05	13.05	4	3,483	0.11%
2019/05/14	1	12.75	23	12.89	12.95	-22	3,526	-0.62%
2019/05/13	0	0.00	4	13.03	12.90	-4	3,477	-0.12%
2019/05/10	13	13.21	1	13.40	13.30	12	3,473	0.35%
2019/05/08	1	13.35	0	0.00	13.50	1	3,459	0.03%
2019/05/07	9	13.42	0	0.00	13.45	9	3,470	0.26%
2019/05/06	0	0.00	5	13.50	13.45	-5	3,450	-0.14%
2019/05/03	10	13.61	0.1	13.65	13.70	9.9	3,427	0.29%
2019/04/30	5	13.65	7	13.54	13.60	-2	3,388	-0.06%
2019/04/29	0	0.00	16	13.33	13.40	-16	3,346	-0.48%
2019/04/26	1	13.35	0	0.00	13.30	1	3,358	0.03%
2019/04/24	2	13.43	0	0.00	13.50	2	3,348	0.06%
2019/04/22	5	13.35	12	13.40	13.45	-7	3,338	-0.21%
2019/04/19	0	0.00	7	13.35	13.35	-7	3,336	-0.21%
2019/04/18	7	13.37	653	13.30	13.30	-646	3,334	-19.37%	大賣/鉅額交易
2019/04/17	19	13.50	1	13.45	13.50	18	3,297	0.55%
2019/04/16	8	13.56	0	0.00	13.55	8	3,269	0.24%
2019/04/15	0	0.00	0.2	13.60	13.70	-0.2	3,230	-0.01%
2019/04/12	24	13.57	1	13.55	13.55	23	3,226	0.71%
2019/04/11	8	13.76	1	13.70	13.70	7	3,196	0.22%
2019/04/10	10	14.01	1	14.05	14.10	9	3,115	0.29%
2019/04/09	47	14.20	6	14.12	14.10	41	3,054	1.34%
2019/04/08	5	14.30	54	14.35	14.25	-49	3,032	-1.62%
2019/04/03	8	14.00	11	14.05	14.05	-3	2,888	-0.10%
2019/04/02	0	0.00	1	13.95	13.90	-1	2,851	-0.04%
2019/04/01	2	13.85	4	13.90	13.85	-2	2,852	-0.07%
2019/03/28	10	13.86	0	0.00	13.90	10	2,912	0.34%
2019/03/27	1	13.75	11	13.80	13.75	-10	2,891	-0.35%
2019/03/26	0	0.00	2	13.80	13.80	-2	2,862	-0.07%
2019/03/25	8	14.00	305	13.75	13.90	-297	2,850	-10.42%	大賣/鉅額交易
2019/03/22	5	13.90	0	0.00	13.95	5	2,816	0.18%
2019/03/21	1	13.90	0	0.00	13.85	1	2,733	0.04%
2019/03/20	0	0.00	5	13.85	13.95	-5	2,722	-0.18%
2019/03/19	0.3	13.85	5	13.90	13.90	-4.7	2,712	-0.17%
2019/03/15	20	14.09	3	14.10	14.00	17	2,692	0.63%
2019/03/14	33	14.03	1	14.10	13.95	32	2,639	1.21%
2019/03/13	2	14.03	60	14.03	14.00	-58	2,572	-2.25%
2019/03/12	14	13.97	162	14.00	13.90	-148	2,496	-5.93%	大賣/鉅額交易
2019/03/07	0	0.00	71.8	13.39	13.25	-71.8	2,262	-3.18%
2019/03/06	5	13.25	1	13.20	13.50	4	2,260	0.18%
2019/03/05	20	13.35	20	13.35	13.30	0	2,232	0.00%
2019/03/04	0	0.00	1	13.20	13.20	-1	2,185	-0.05%
2019/02/27	1	13.10	0	0.00	13.10	1	2,181	0.05%
2019/02/25	123	13.15	4	13.10	13.10	119	2,185	5.45%	大買/鉅額交易
2019/02/22	2	13.10	100	13.00	13.10	-98	2,183	-4.49%
2019/02/21	0	0.00	1	13.20	13.05	-1	2,187	-0.05%
2019/02/20	117	13.47	11	13.28	13.20	106	2,183	4.85%	大買/鉅額交易
2019/02/19	0	0.00	50	12.80	13.10	-50	2,099	-2.38%
2019/02/18	0	0.00	3	12.75	12.70	-3	2,071	-0.14%
2019/02/15	0	0.00	8	12.48	12.50	-8	2,046	-0.39%
2019/02/14	30	12.47	58	12.32	12.50	-28	2,017	-1.39%
2019/02/13	0	0.00	63	11.97	12.10	-63	1,905	-3.31%
2019/02/12	0	0.00	7	11.81	11.85	-7	1,860	-0.38%
2019/01/30	5	11.70	0	0.00	11.75	5	1,870	0.27%
2019/01/29	10	11.68	0	0.00	11.75	10	1,880	0.53%
2019/01/25	0	0.00	6	11.80	11.80	-6	1,940	-0.31%
2019/01/23	0	0.00	10	11.78	11.75	-10	1,939	-0.52%
2019/01/22	0	0.00	10	11.78	11.80	-10	1,949	-0.51%
2019/01/21	5	11.75	5	11.85	11.85	0	1,975	0.00%
2019/01/17	0.7	11.55	0	0.00	11.60	0.7	1,999	0.04%
2019/01/14	5	11.55	0	0.00	11.55	5	2,039	0.25%
2019/01/10	16	11.77	4	11.95	11.95	12	2,052	0.58%
2019/01/09	1	11.80	14	11.94	11.95	-13	2,060	-0.63%
2019/01/08	15	11.52	10	11.50	11.60	5	2,043	0.24%
2019/01/04	8	11.25	16	11.43	11.45	-8	2,113	-0.38%
2019/01/03	18	11.51	0	0.00	11.45	18	2,236	0.80%
2019/01/02	53	11.55	1	11.55	11.55	52	2,277	2.28%
2018/12/28	12	11.59	10	11.60	11.55	2	2,294	0.09%
2018/12/27	0	0.00	11	11.75	11.65	-11	2,344	-0.47%
2018/12/25	0	0.00	10	11.65	11.70	-10	2,376	-0.42%
2018/12/24	16	11.93	5	12.00	11.90	11	2,367	0.46%
2018/12/22	9	12.26	10	12.25	12.25	-1	2,360	-0.04%
2018/12/21	109	11.98	51	12.15	12.15	58	2,323	2.50%	大買/
2018/12/20	0	0.00	50	11.75	11.65	-50	2,301	-2.17%
2018/12/19	0	0.00	1	11.80	11.90	-1	2,291	-0.04%
2018/12/18	10	11.83	0	0.00	11.85	10	2,289	0.44%
2018/12/17	1	11.70	0	0.00	11.70	1	2,295	0.04%
2018/12/13	0	0.00	2	11.85	11.85	-2	2,397	-0.08%
2018/12/10	0	0.00	4	11.63	11.55	-4	2,379	-0.17%
2018/12/07	3	11.30	7	11.40	11.40	-4	2,363	-0.17%
2018/12/06	2	11.20	8	11.30	11.25	-6	2,416	-0.25%
2018/12/05	8.1	11.30	50	11.40	11.40	-41.9	2,450	-1.71%
2018/12/04	0.2	11.35	0	0.00	11.40	0.2	2,564	0.01%
2018/12/03	10	11.40	14	11.50	11.50	-4	2,630	-0.15%
2018/11/30	70	11.05	0	0.00	11.00	70	2,633	2.66%
2018/11/29	0	0.00	9	11.45	11.40	-9	2,614	-0.34%
2018/11/28	13	11.26	8	11.35	11.35	5	2,629	0.19%
2018/11/27	7	11.20	0	0.00	11.30	7	2,645	0.26%
2018/11/26	1	11.30	0	0.00	11.30	1	2,716	0.04%
2018/11/23	1	11.30	21	11.30	11.30	-20	2,781	-0.72%
2018/11/22	0	0.00	15	11.21	11.20	-15	2,880	-0.52%
2018/11/21	8	11.25	0	0.00	11.25	8	3,086	0.26%
2018/11/20	8	11.35	0	0.00	11.35	8	3,461	0.23%
2018/11/19	16	11.48	2	11.48	11.50	14	3,728	0.38%
2018/11/16	1	11.60	56	11.65	11.60	-55	3,903	-1.41%
2018/11/15	3	11.27	8	11.32	11.35	-5	4,070	-0.12%
2018/11/14	100	11.15	5	11.25	11.20	95	4,082	2.33%
2018/11/12	15	10.75	0	0.00	10.70	15	4,175	0.36%
2018/11/09	10	10.95	0	0.00	10.90	10	4,252	0.24%
2018/11/07	1	10.90	0	0.00	10.90	1	4,442	0.02%
2018/11/05	2	10.40	1	10.55	10.50	1	4,485	0.02%
2018/11/02	0	0.00	10	10.75	10.75	-10	4,499	-0.22%
2018/10/31	0	0.00	17.7	10.45	10.45	-17.7	4,781	-0.37%
2018/10/30	22	10.26	11	10.37	10.30	11	4,868	0.23%
2018/10/29	0	0.00	10	10.33	10.30	-10	4,911	-0.20%
2018/10/26	1	10.15	0	0.00	10.10	1	4,944	0.02%
2018/10/25	14	10.25	13	10.35	10.35	1	4,936	0.02%
2018/10/24	2	10.60	5	10.75	10.65	-3	4,939	-0.06%
2018/10/23	20	10.78	0	0.00	10.70	20	4,950	0.40%
2018/10/19	17	11.04	1	11.00	10.90	16	4,976	0.32%
2018/10/18	1	11.15	5	11.20	11.25	-4	4,984	-0.08%
2018/10/17	0	0.00	10	11.50	11.15	-10	5,070	-0.20%
2018/10/16	5	11.45	50	11.50	11.50	-45	5,206	-0.86%
2018/10/15	2	11.40	0	0.00	11.40	2	5,427	0.04%
2018/10/12	0	0.00	14	11.21	11.25	-14	5,617	-0.25%
2018/10/11	103	11.00	0	0.00	10.90	103	5,705	1.81%	大買/鉅額交易
2018/10/09	19	12.07	0	0.00	11.85	19	5,594	0.34%
2018/10/08	0	0.00	1	12.15	12.15	-1	5,593	-0.02%
2018/10/05	50	12.00	32.1	12.00	12.00	17.9	5,628	0.32%
2018/09/27	34	12.60	2.3	12.49	12.50	31.7	5,897	0.54%
2018/09/26	1	12.45	0	0.00	12.55	1	5,885	0.02%
2018/09/25	1	12.60	0	0.00	12.55	1	5,919	0.02%
2018/09/21	1	12.40	37	12.32	12.50	-36	5,927	-0.61%
2018/09/20	0	0.00	28.7	12.18	12.20	-28.7	6,052	-0.47%
2018/09/19	1	12.25	3	12.20	12.35	-2	6,012	-0.03%
2018/09/18	10	12.15	0	0.00	12.15	10	6,001	0.17%
2018/09/14	5	12.45	13	12.56	12.55	-8	6,025	-0.13%
2018/09/13	0	0.00	5	12.45	12.45	-5	6,014	-0.08%
2018/09/12	44	12.37	0	0.00	12.30	44	6,045	0.73%
2018/09/11	0	0.00	46	12.39	12.50	-46	6,074	-0.76%
2018/09/10	48	12.12	0	0.00	12.25	48	6,090	0.79%
2018/09/07	20	13.20	0	0.00	13.00	20	6,028	0.33%
2018/09/06	0	0.00	5	13.35	13.35	-5	5,990	-0.08%
2018/09/04	0	0.00	2	13.40	13.40	-2	6,168	-0.03%
2018/08/31	8	13.35	13	13.64	13.65	-5	6,472	-0.08%
2018/08/30	10	13.55	0	0.00	13.50	10	6,620	0.15%
2018/08/29	5	13.30	0	0.00	13.35	5	6,816	0.07%
2018/08/28	11	13.30	15	13.38	13.45	-4	6,798	-0.06%
2018/08/27	0	0.00	9	14.02	14.15	-9	6,760	-0.13%
2018/08/24	6	13.83	24	14.16	13.70	-18	6,624	-0.27%
2018/08/23	2	13.60	14.3	13.64	13.85	-12.3	6,660	-0.19%
2018/08/22	12	13.73	6	13.43	13.30	6	6,567	0.09%
2018/08/20	5	13.20	0	0.00	13.30	5	6,371	0.08%
2018/08/17	0	0.00	1	13.69	13.20	-1	6,399	-0.02%
2018/08/16	3	13.85	0	0.00	13.65	3	6,337	0.05%
2018/08/15	2	13.93	16	13.99	14.10	-14	6,277	-0.22%
2018/08/14	0	0.00	10	13.70	13.90	-10	6,187	-0.16%
2018/08/13	0	0.00	80	13.55	13.25	-80	6,126	-1.31%
2018/08/10	0	0.00	6	13.65	13.65	-6	6,134	-0.10%
2018/08/09	1	13.50	0	0.00	13.60	1	6,174	0.02%
2018/08/08	0	0.00	18	13.75	13.60	-18	6,197	-0.29%
2018/08/07	5	13.63	0	0.00	13.80	5	6,106	0.08%
2018/08/03	0	0.00	1	13.35	13.35	-1	5,843	-0.02%
2018/08/02	0	0.00	20	13.15	13.35	-20	5,827	-0.34%
2018/08/01	0	0.00	32.7	13.20	13.30	-32.7	5,781	-0.56%
2018/07/31	0	0.00	3	12.93	13.25	-3	5,766	-0.05%
2018/07/30	1	13.05	1	12.95	12.95	0	5,757	0.00%
2018/07/26	10	13.25	0	0.00	13.35	10	5,705	0.18%
2018/07/24	0	0.00	10	13.35	13.35	-10	5,701	-0.18%
2018/07/23	1	13.60	3	13.27	13.10	-2	5,622	-0.04%
2018/07/20	22	13.40	30	13.50	13.50	-8	5,560	-0.14%
2018/07/19	51	13.09	31	13.23	13.15	20	5,318	0.38%
2018/07/18	0	0.00	2	12.70	12.70	-2	5,094	-0.04%
2018/07/16	0	0.00	16	12.55	12.40	-16	4,978	-0.32%
2018/07/13	2	12.45	4	12.49	12.50	-2	4,967	-0.04%
2018/07/12	0	0.00	10	12.55	12.50	-10	4,923	-0.20%
2018/07/11	0	0.00	10	12.25	12.40	-10	4,846	-0.21%
2018/07/10	0	0.00	2	12.20	12.35	-2	4,798	-0.04%
2018/07/09	6	12.22	50	12.30	12.20	-44	4,696	-0.94%
2018/07/06	10	11.58	10	11.75	11.90	0	4,595	0.00%
2018/07/05	3	11.82	0	0.00	11.85	3	4,574	0.07%
2018/07/02	0	0.00	2	11.85	11.85	-2	4,528	-0.04%
2018/06/29	84	11.43	1	11.60	11.75	83	4,548	1.82%
2018/06/26	0	0.00	7	11.85	12.05	-7	4,340	-0.16%
2018/06/22	0	0.00	10	12.20	12.15	-10	4,331	-0.23%
2018/06/21	0	0.00	48	12.18	12.25	-48	4,324	-1.11%
2018/06/20	4	11.83	102	11.80	12.05	-98	4,279	-2.29%	大賣/
2018/06/19	3	12.15	0	0.00	12.10	3	4,192	0.07%
2018/06/15	0	0.00	8.1	12.02	12.25	-8.1	4,128	-0.19%
2018/06/14	0	0.00	71	12.15	12.05	-71	4,065	-1.75%
2018/06/13	2	12.30	0	0.00	12.15	2	4,028	0.05%
2018/06/12	100	12.25	0	0.00	12.25	100	3,922	2.55%
2018/06/11	3	12.05	50	12.35	12.15	-47	3,804	-1.24%
2018/06/08	0	0.00	24	12.50	12.35	-24	3,706	-0.65%
2018/06/07	5	12.25	10	12.20	11.95	-5	3,476	-0.14%
2018/06/06	12	11.91	109	11.87	11.95	-97	3,268	-2.97%	大賣/
2018/06/04	30.1	11.47	17	11.51	11.55	13.1	2,921	0.45%
2018/06/01	72	11.32	12	11.30	11.35	60	2,736	2.19%
2018/05/31	30	11.07	74	10.88	10.90	-44	2,486	-1.77%
2018/05/30	77	10.70	78	10.63	10.70	-1	2,192	-0.05%
2018/05/25	10	10.35	11	10.45	10.45	-1	2,081	-0.05%
2018/05/24	0	0.00	3	10.45	10.40	-3	2,014	-0.15%
2018/05/23	14	10.43	12	10.43	10.45	2	1,997	0.10%
2018/05/22	16	10.33	6	10.40	10.40	10	1,974	0.51%
2018/05/21	1	10.40	23	10.40	10.40	-22	1,974	-1.11%
2018/05/18	5	10.31	61	10.40	10.30	-56	1,952	-2.87%
2018/05/17	0	0.00	24	10.27	10.25	-24	1,907	-1.26%
2018/05/16	0	0.00	79	10.15	10.20	-79	1,851	-4.27%
2018/05/15	0	0.00	30	10.10	10.00	-30	1,823	-1.64%
2018/05/14	23	10.05	5	10.05	10.05	18	1,865	0.96%
2018/05/11	45	10.15	0	0.00	10.05	45	1,867	2.41%
2018/05/10	10	10.15	0	0.00	10.15	10	1,833	0.55%
2018/05/08	10	10.15	0	0.00	10.20	10	1,846	0.54%
2018/05/04	8	10.05	0	0.00	10.05	8	1,933	0.41%
2018/05/02	0	0.00	11	10.23	10.20	-11	1,952	-0.56%
2018/04/27	5	10.05	5	10.15	10.10	0	1,933	0.00%
2018/04/26	22	10.08	90	10.22	10.05	-68	1,970	-3.45%
2018/04/25	15	9.85	0	0.00	9.86	15	1,917	0.78%
2018/04/24	40	9.93	10	9.94	9.94	30	1,966	1.53%
2018/04/23	10	9.97	0	0.00	9.95	10	1,997	0.50%
2018/04/20	0	0.00	4	10.00	10.00	-4	2,066	-0.19%
2018/04/19	0	0.00	5	10.05	10.05	-5	2,099	-0.24%
2018/04/18	8	9.88	1	9.92	9.88	7	2,148	0.33%
2018/04/17	16	9.88	0	0.00	9.84	16	2,201	0.73%
2018/04/16	0	0.00	10.1	10.00	9.99	-10.1	2,462	-0.41%
2018/04/12	0	9.92	0	0.00	9.97	0	2,681	0.00%
2018/04/10	8	9.93	0	0.00	9.92	8	2,716	0.29%
2018/04/09	0	0.00	52	9.95	9.99	-52	2,724	-1.91%
2018/04/02	7	9.90	0	0.00	9.90	7	2,831	0.25%
2018/03/31	0.4	9.65	0	0.00	9.67	0.4	2,792	0.01%
2018/03/30	0.7	9.60	0	0.00	9.63	0.7	2,800	0.03%
2018/03/29	0	0.00	10	9.61	9.61	-10	2,825	-0.35%
2018/03/28	80	9.62	0	0.00	9.62	80	2,836	2.82%
2018/03/27	5	9.45	0	0.00	9.54	5	2,933	0.17%
2018/03/22	0	0.00	10	9.54	9.52	-10	2,925	-0.34%
2018/03/20	0	0.00	26	9.48	9.50	-26	2,981	-0.87%
2018/03/15	0	0.00	0.3	9.48	9.50	-0.3	3,239	-0.01%
2018/03/12	0	0.00	150	9.55	9.56	-150	3,285	-4.57%	大賣/鉅額交易
2018/03/09	0	0.00	30	9.42	9.47	-30	3,300	-0.91%
2018/03/06	0	0.00	0.1	9.30	9.33	-0.1	3,488	0.00%
2018/03/05	150	9.47	30	9.44	9.24	120	3,518	3.41%	大買/鉅額交易
2018/02/09	15	8.90	0	0.00	8.97	15	3,728	0.40%
2018/02/08	15	9.10	10.1	9.11	9.15	4.9	3,711	0.13%
2018/02/06	81	9.03	55	9.17	9.00	26	3,733	0.70%
2018/02/05	50	9.51	0	0.00	9.52	50	3,683	1.36%
2018/02/02	0	0.00	0	9.68	9.72	0	3,714	0.00%
2018/02/01	0	0.00	20	9.77	9.72	-20	3,735	-0.54%
2018/01/31	50	9.78	0	0.00	9.74	50	3,724	1.34%
2018/01/29	50	10.00	0	0.00	9.98	50	3,679	1.36%
2018/01/23	0	0.00	26	10.12	10.05	-26	3,654	-0.71%
2018/01/22	22	10.24	0	0.00	10.15	22	3,653	0.60%
2018/01/19	2	10.20	0	0.00	10.25	2	3,649	0.05%
2018/01/18	0	0.00	0.1	10.30	10.30	-0.1	3,632	0.00%
2018/01/17	5	10.35	5	10.35	10.35	0	3,607	0.00%
2018/01/16	0	0.00	2	10.35	10.45	-2	3,608	-0.06%
2018/01/15	30	10.60	2	10.45	10.50	28	3,580	0.78%
2018/01/12	0	0.00	2	10.50	10.50	-2	3,619	-0.06%
2018/01/11	3	10.30	0.4	10.25	10.30	2.6	3,595	0.07%
2018/01/10	7	10.56	20	10.50	10.45	-13	3,820	-0.34%
2018/01/09	8	10.36	55	10.35	10.35	-47	3,702	-1.27%
2018/01/04	0	0.00	5	10.10	10.15	-5	3,616	-0.14%