新纖 (1409)-玉山-城中券商分點個股進出

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
16.90
漲跌
▲0.20
漲幅
+1.20%
成交量
4,035張
產業
上市紡織類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

新纖 (1409)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/04/26	0	0.00	35	16.88	16.90	-35	3,964	-0.88%
2024/04/25	0	0.00	22	16.85	16.70	-22	3,927	-0.56%
2024/04/24	0	0.00	0.1	16.65	16.65	-0.1	3,849	0.00%
2024/04/23	0	0.00	10	16.60	16.65	-10	3,872	-0.26%
2024/04/22	1	16.60	6.1	16.42	16.55	-5.1	3,837	-0.13%
2024/04/19	10	16.22	14	16.45	16.20	-4	3,718	-0.11%
2024/04/18	0	0.00	30.1	16.27	16.40	-30.1	3,646	-0.83%
2024/04/17	0	0.00	5	16.15	16.15	-5	3,597	-0.14%
2024/04/16	66	15.92	0	15.95	15.90	66	3,557	1.85%
2024/04/15	0	0.00	10.1	16.35	16.25	-10.1	3,528	-0.29%
2024/04/12	5	16.10	0	0.00	16.25	5	3,503	0.14%
2024/04/11	1	16.10	15	16.32	16.25	-14	3,483	-0.40%
2024/04/10	0	0.00	26	16.12	16.15	-26	3,444	-0.75%
2024/04/09	0	0.00	16	15.95	15.95	-16	3,411	-0.47%
2024/03/27	14	15.63	0	0.00	15.70	14	3,423	0.41%
2024/03/26	0.1	15.65	0	0.00	15.55	0.1	3,427	0.00%
2024/03/25	8.1	15.75	0	0.00	15.70	8.1	3,410	0.24%
2024/03/22	5	15.75	0	0.00	15.80	5	3,407	0.15%
2024/03/20	12.1	15.77	2	15.80	15.75	10.1	3,409	0.29%
2024/03/19	0.1	16.05	0	0.00	15.95	0.1	3,386	0.00%
2024/03/15	0	16.00	0	0.00	16.00	0	3,368	0.00%
2024/03/14	0	15.95	0.1	16.00	15.95	-0.1	3,337	0.00%
2024/03/13	41.1	16.05	3	15.98	15.95	38.1	3,322	1.15%
2024/03/11	0	0.00	2.2	16.21	16.20	-2.2	3,237	-0.07%
2024/03/08	6	16.00	1	16.15	16.05	5	3,215	0.16%
2024/03/07	56	16.50	14	16.54	16.35	42	3,141	1.34%
2024/03/06	5	16.94	2.1	16.83	16.95	2.9	2,991	0.10%
2024/03/05	17.1	16.03	170.5	17.03	16.85	-153.3	2,742	-5.59%	大賣/鉅額交易
2024/03/04	6	15.98	16.1	15.88	15.95	-10.1	1,981	-0.51%
2024/02/29	15	15.30	0	0.00	15.25	15	1,693	0.89%
2024/02/27	7.2	15.49	2	15.45	15.40	5.2	1,658	0.31%
2024/02/23	1	15.55	0.7	15.60	15.55	0.3	1,645	0.02%
2024/02/21	2	15.65	2.3	15.73	15.60	-0.3	1,658	-0.02%
2024/02/20	0	15.81	2.1	15.80	15.75	-2.1	1,642	-0.13%
2024/02/19	3	15.83	11.7	15.64	15.75	-8.7	1,591	-0.55%
2024/02/16	0	0.00	5	15.10	15.10	-5	1,471	-0.34%
2024/02/15	1	14.95	0	0.00	15.00	1	1,470	0.07%
2024/02/05	10	14.97	5	14.90	15.00	5	1,466	0.34%
2024/02/02	0	0.00	5	15.20	15.10	-5	1,458	-0.34%
2024/02/01	0	0.00	5	15.10	15.10	-5	1,462	-0.34%
2024/01/29	0	0.00	10	15.13	15.00	-10	1,467	-0.68%
2024/01/24	0	0.00	10	14.98	14.95	-10	1,510	-0.66%
2024/01/23	0	0.00	5	14.90	14.85	-5	1,515	-0.33%
2024/01/22	0	0.00	6.3	14.83	14.80	-6.3	1,518	-0.41%
2024/01/19	6.1	14.67	0	0.00	14.70	6.1	1,511	0.40%
2024/01/17	13.2	14.89	0.5	14.90	14.80	12.7	1,470	0.87%
2024/01/16	9	15.20	1.1	15.26	15.15	7.9	1,404	0.57%
2024/01/15	1	15.40	1	15.50	15.40	0	1,376	0.00%
2024/01/12	0	0.00	0	15.55	15.40	0	1,376	0.00%
2024/01/10	6	15.46	0.2	15.60	15.40	5.8	1,371	0.43%
2024/01/05	0	0.00	5	15.70	15.65	-5	1,359	-0.37%
2024/01/04	1	15.65	1	15.79	15.60	0	1,345	0.00%
2024/01/03	0	0.00	5	15.65	15.65	-5	1,355	-0.37%
2024/01/02	3	15.50	5	15.65	15.60	-2	1,344	-0.15%
2023/12/28	0	0.00	5	15.55	15.55	-5	1,342	-0.37%
2023/12/27	0	0.00	0	15.50	15.40	0	1,387	0.00%
2023/12/26	6.1	15.31	1.2	15.50	15.40	5	1,370	0.36%
2023/12/25	6.2	15.39	0.8	15.49	15.40	5.4	1,351	0.40%
2023/12/22	11	15.53	1	15.65	15.50	10	1,359	0.74%
2023/12/20	0	0.00	5	15.65	15.75	-5	1,342	-0.37%
2023/12/19	5	15.50	0	0.00	15.50	5	1,335	0.37%
2023/12/18	6	15.65	6	15.75	15.65	0	1,426	0.00%
2023/12/15	4	15.58	15	15.65	15.70	-11	1,421	-0.77%
2023/12/13	0	0.00	0.4	15.40	15.30	-0.4	1,380	-0.03%
2023/12/11	1	15.40	0.7	15.56	15.40	0.3	1,413	0.02%
2023/12/08	5	15.40	0	0.00	15.40	5	1,408	0.35%
2023/12/07	5	15.45	0.1	15.45	15.45	4.9	1,399	0.35%
2023/12/06	20	15.58	0	0.00	15.55	20	1,405	1.42%
2023/12/04	1	15.70	0	0.00	15.70	1	1,405	0.07%
2023/12/01	1	15.70	0	0.00	15.65	1	1,422	0.07%
2023/11/30	0.1	15.70	0	0.00	15.75	0.1	1,442	0.01%
2023/11/29	0	0.00	5	15.75	15.70	-5	1,433	-0.35%
2023/11/24	1	15.65	5	15.70	15.60	-4	1,628	-0.25%
2023/11/22	20	15.60	15	15.62	15.60	5	1,685	0.30%
2023/11/21	0	0.00	15.3	15.55	15.60	-15.3	1,701	-0.90%
2023/11/16	1	15.25	0	0.00	15.30	1	1,691	0.06%
2023/11/03	1	15.15	0	0.00	15.25	1	1,790	0.06%
2023/11/02	0.1	15.10	0	0.00	15.10	0.1	1,781	0.00%
2023/11/01	0.3	15.10	0	0.00	15.05	0.3	1,772	0.02%
2023/10/30	3.1	15.15	0	0.00	15.15	3.1	1,759	0.18%
2023/10/26	5	15.20	0	0.00	15.15	5	1,777	0.28%
2023/10/24	5	15.20	0	0.00	15.30	5	1,795	0.28%
2023/10/23	0	0.00	30	15.30	15.30	-30	1,798	-1.67%
2023/10/19	7	15.26	0	0.00	15.35	7	1,825	0.38%
2023/10/18	10	15.43	0	0.00	15.35	10	1,828	0.55%
2023/10/16	0	0.00	15	15.60	15.65	-15	1,837	-0.82%
2023/10/11	1	15.25	0	0.00	15.35	1	1,839	0.05%
2023/10/05	0	0.00	1	15.40	15.35	-1	1,870	-0.05%
2023/10/04	6	15.34	30	15.35	15.35	-24	1,877	-1.28%
2023/10/03	2	15.38	10	15.53	15.50	-8	1,878	-0.43%
2023/10/02	0	0.00	20	15.30	15.30	-20	1,838	-1.09%
2023/09/28	0	0.00	5	15.30	15.30	-5	1,848	-0.27%
2023/09/27	0.2	15.20	0	0.00	15.10	0.2	1,837	0.01%
2023/09/25	5	15.25	0	0.00	15.40	5	1,826	0.27%
2023/09/22	7.1	15.39	25	15.30	15.30	-17.9	1,835	-0.98%
2023/09/21	0.5	15.55	50	15.56	15.40	-49.5	1,827	-2.71%
2023/09/20	11	15.30	0	0.00	15.35	11	1,730	0.64%
2023/09/18	0	0.00	10	15.20	15.25	-10	1,716	-0.58%
2023/09/15	1	15.20	0	0.00	15.20	1	1,712	0.06%
2023/09/14	1	15.20	0	0.00	15.20	1	1,778	0.06%
2023/09/13	1	15.15	0	0.00	15.15	1	1,846	0.05%
2023/09/12	0	0.00	0	15.10	15.05	0	1,903	0.00%
2023/09/08	1	15.00	22	15.05	15.00	-21	1,997	-1.05%
2023/09/06	3	15.33	0	0.00	15.20	3	1,999	0.15%
2023/09/05	7	15.41	0	0.00	15.50	7	1,966	0.36%
2023/09/04	16	15.55	0	15.60	15.55	16	1,947	0.82%
2023/09/01	0	0.00	0.1	15.75	15.60	-0.1	1,946	0.00%
2023/08/31	26.1	15.66	1	15.70	15.65	25.1	1,939	1.29%
2023/08/30	0.1	16.45	0	0.00	16.55	0.1	1,893	0.01%
2023/08/29	0	16.40	0	0.00	16.30	0	1,849	0.00%
2023/08/28	5	16.30	5	16.30	16.35	0	1,821	0.00%
2023/08/25	24	16.33	15	16.35	16.35	9	1,824	0.49%
2023/08/24	0	16.50	0.1	16.40	16.40	-0.1	1,819	0.00%
2023/08/23	1	16.30	0	0.00	16.40	1	1,806	0.06%
2023/08/22	1	16.45	0	0.00	16.35	1	1,807	0.06%
2023/08/21	52.1	16.35	0	0.00	16.40	52.1	1,797	2.90%
2023/08/18	0	16.50	5	16.50	16.45	-5	1,782	-0.28%
2023/08/17	66	16.24	25	16.30	16.30	41	1,772	2.31%
2023/08/16	76	16.50	0	0.00	16.40	76	1,761	4.31%
2023/08/15	40	16.80	0	0.00	16.75	40	1,735	2.31%
2023/08/14	6	16.85	0	0.00	16.80	6	1,766	0.34%
2023/08/11	0	0.00	2	17.10	17.05	-2	1,775	-0.11%
2023/08/10	5	16.95	0	0.00	17.00	5	1,819	0.28%
2023/08/09	5	17.05	0	0.00	17.05	5	1,829	0.27%
2023/08/07	2	17.30	3	17.30	17.25	-1	1,894	-0.05%
2023/08/04	0	0.00	10	17.23	17.25	-10	1,905	-0.52%
2023/08/02	0	17.20	0	0.00	17.10	0	1,940	0.00%
2023/08/01	8	17.20	0	0.00	17.20	8	1,935	0.41%
2023/07/31	0	17.25	11	17.28	17.15	-11	1,936	-0.57%
2023/07/28	0	17.25	5	17.20	17.15	-5	1,929	-0.26%
2023/07/25	1	16.90	0	0.00	16.95	1	1,947	0.05%
2023/07/24	2	16.98	0	0.00	16.95	2	1,936	0.10%
2023/07/21	0	0.00	1	17.20	17.10	-1	1,942	-0.05%
2023/07/20	2	17.05	5	17.10	17.15	-3	1,974	-0.15%
2023/07/19	0	0.00	1	17.05	17.05	-1	2,015	-0.05%
2023/07/14	1	16.90	0	0.00	16.95	1	2,301	0.04%
2023/07/13	8	16.84	5	16.85	16.80	3	2,328	0.13%
2023/07/12	4	16.89	0	0.00	16.90	4	2,341	0.17%
2023/07/10	12	16.95	1	16.95	16.90	11	2,368	0.46%
2023/07/07	1.2	17.01	1	16.95	17.00	0.2	2,374	0.01%
2023/07/06	0	0.00	1	17.10	17.05	-1	2,365	-0.04%
2023/07/05	0.1	17.20	0	0.00	17.15	0.1	2,359	0.00%
2023/07/04	0.1	17.15	0	0.00	17.10	0.1	2,366	0.00%
2023/06/30	0	0.00	4	17.25	17.20	-4	2,389	-0.17%
2023/06/29	1	17.15	0	0.00	17.15	1	2,382	0.04%
2023/06/19	0.1	17.25	0	0.00	17.15	0.1	2,331	0.00%
2023/06/14	40	17.13	0	0.00	17.15	40	2,189	1.83%
2023/06/13	50	17.20	9	17.30	17.25	41	2,163	1.89%
2023/06/12	2	17.35	10	17.35	17.40	-8	2,160	-0.37%
2023/06/09	1	17.40	0	0.00	17.45	1	2,210	0.05%
2023/06/08	1	17.55	0	0.00	17.40	1	2,237	0.04%
2023/06/06	0	0.00	6	17.45	17.50	-6	2,278	-0.26%
2023/06/05	1	17.50	13	17.60	17.50	-12	2,285	-0.52%
2023/06/02	0	0.00	37	17.28	17.30	-37	2,277	-1.62%
2023/05/31	1	17.00	0	0.00	17.15	1	2,299	0.04%
2023/05/30	1	17.00	0	0.00	17.10	1	2,285	0.04%
2023/05/26	5	17.05	0	0.00	17.15	5	2,276	0.22%
2023/05/25	12	17.25	0	0.00	17.20	12	2,283	0.53%
2023/05/24	0	0.00	5	17.30	17.30	-5	2,289	-0.22%
2023/05/23	1	17.15	5	17.25	17.20	-4	2,291	-0.17%
2023/05/22	5	17.00	0	0.00	17.15	5	2,305	0.22%
2023/05/19	6	17.08	0.1	17.35	17.15	5.9	2,297	0.26%
2023/05/18	0	17.40	5	17.35	17.20	-5	2,282	-0.22%
2023/05/17	0	0.00	8	17.12	17.25	-8	2,248	-0.36%
2023/05/16	0	0.00	3	17.00	16.95	-3	2,225	-0.13%
2023/05/15	1	16.80	0	0.00	16.85	1	2,202	0.05%
2023/05/12	22.1	17.07	0	0.00	16.90	22.1	2,221	0.99%
2023/05/11	22.1	17.07	0	0.00	17.00	22.1	2,296	0.96%
2023/05/10	32.1	17.25	0	0.00	17.35	32.1	2,365	1.36%
2023/05/09	31	17.48	0	0.00	17.35	31	2,373	1.31%
2023/05/05	5	17.60	0	0.00	17.60	5	2,387	0.21%
2023/05/04	5.1	17.50	0	0.00	17.60	5.1	2,419	0.21%
2023/04/28	1.1	17.55	0	0.00	17.60	1.1	2,474	0.04%
2023/04/27	0	0.00	5	17.60	17.55	-5	2,460	-0.20%
2023/04/26	8	17.42	0	0.00	17.55	8	2,466	0.32%
2023/04/25	5	17.60	0	0.00	17.55	5	2,453	0.20%
2023/04/24	5	17.70	5	17.70	17.65	0	2,425	0.00%
2023/04/21	66	17.90	66	18.30	17.80	0	2,395	0.00%
2023/04/20	8	18.05	9	18.05	18.10	-1	2,242	-0.04%
2023/04/19	0	0.00	3	18.00	17.80	-3	2,135	-0.14%
2023/04/18	0	0.00	6	18.08	17.90	-6	2,104	-0.29%
2023/04/17	10	17.88	0	0.00	17.85	10	2,080	0.48%
2023/04/14	3	17.95	1	17.95	17.95	2	2,045	0.10%
2023/04/13	2	17.95	0	0.00	18.00	2	2,028	0.10%
2023/04/12	4	17.96	0	0.00	18.00	4	2,016	0.20%
2023/04/10	2	17.90	0	0.00	17.90	2	2,007	0.10%
2023/03/27	0.1	18.00	3	18.05	18.00	-3	2,471	-0.12%
2023/03/24	0.1	17.95	0	0.00	17.95	0.1	2,539	0.00%
2023/03/23	0.1	17.84	0	0.00	17.85	0.1	2,525	0.00%
2023/03/21	0	17.95	0	0.00	17.80	0	2,532	0.00%
2023/03/20	11	17.71	0	0.00	17.80	11	2,583	0.43%
2023/03/17	1	17.70	0	17.85	17.75	1	2,576	0.04%
2023/03/16	6	17.73	0	0.00	17.65	6	2,558	0.23%
2023/03/15	20	17.90	0	0.00	17.95	20	2,532	0.79%
2023/03/14	17	18.07	0.5	18.08	18.05	16.5	2,515	0.66%
2023/03/13	4	18.13	0.5	18.25	18.35	3.5	2,482	0.14%
2023/03/10	4.2	18.27	1	18.20	18.40	3.2	2,469	0.13%
2023/03/09	8	18.41	0	0.00	18.45	8	2,551	0.31%
2023/03/08	0.2	18.55	4	18.56	18.60	-3.8	2,575	-0.15%
2023/03/07	0	0.00	0.1	18.60	18.55	-0.1	2,570	0.00%
2023/03/06	0	0.00	5.1	18.35	18.45	-5.1	2,545	-0.20%
2023/03/03	0	0.00	3	18.35	18.30	-3	2,594	-0.12%
2023/03/02	1	18.05	0	0.00	18.20	1	2,573	0.04%
2023/03/01	1	18.05	0	0.00	18.10	1	2,566	0.04%
2023/02/24	1	18.15	0	0.00	18.20	1	2,570	0.04%
2023/02/23	0	18.25	0	0.00	18.15	0	2,686	0.00%
2023/02/22	0	0.00	6	18.08	18.15	-6	2,696	-0.22%
2023/02/20	1.1	18.05	0	0.00	18.20	1.1	2,738	0.04%
2023/02/17	0.1	18.10	0	0.00	18.05	0.1	2,787	0.00%
2023/02/16	3	18.02	0	0.00	18.05	3	2,863	0.10%
2023/02/15	0.2	18.05	2	17.95	18.00	-1.8	2,871	-0.06%
2023/02/14	1	17.95	0	0.00	18.00	1	2,864	0.03%
2023/02/13	3	17.85	0	0.00	17.90	3	2,866	0.10%
2023/02/10	23.1	18.09	0	0.00	18.05	23.1	2,889	0.80%
2023/02/09	36.1	18.23	0	0.00	18.20	36.1	2,861	1.26%
2023/02/08	2	18.60	53.2	18.55	18.60	-51.2	2,747	-1.86%
2023/02/07	3	18.18	2	18.15	18.20	1	2,635	0.04%
2023/02/06	0	0.00	1	18.10	18.15	-1	2,617	-0.04%
2023/02/02	4	17.95	0	0.00	18.05	4	2,569	0.16%
2023/02/01	0	0.00	3	18.10	18.00	-3	2,528	-0.12%
2023/01/31	1	17.90	5	17.98	17.95	-4	2,480	-0.16%
2023/01/30	0	0.00	21	17.84	17.90	-21	2,465	-0.85%
2023/01/11	1	17.70	18	17.77	17.80	-17	2,444	-0.70%
2023/01/10	0	0.00	2	17.65	17.70	-2	2,441	-0.08%
2023/01/09	5	17.60	5	17.71	17.75	0	2,461	0.00%
2023/01/05	2	17.58	0	0.00	17.60	2	2,497	0.08%
2023/01/03	5	17.40	0	0.00	17.45	5	2,518	0.20%
2022/12/30	4	17.50	0	0.00	17.55	4	2,513	0.16%
2022/12/29	2	17.40	0	0.00	17.50	2	2,509	0.08%
2022/12/23	8	17.67	0	0.00	17.90	8	2,538	0.32%
2022/12/22	6	17.84	3	17.90	17.85	3	2,528	0.12%
2022/12/21	15	17.90	11	18.04	17.90	4	2,535	0.16%
2022/12/20	6	17.75	5	17.65	17.95	1	2,451	0.04%
2022/12/19	8	18.08	45.2	18.08	18.00	-37.2	2,392	-1.56%
2022/12/16	0	0.00	15	17.52	17.70	-15	2,122	-0.71%
2022/12/15	1	17.20	0	0.00	17.25	1	2,064	0.05%
2022/12/14	2	17.23	0	0.00	17.20	2	2,074	0.10%
2022/12/13	6	17.08	3	17.10	17.05	3	2,077	0.14%
2022/12/12	22.1	16.99	5	17.00	17.10	17.1	2,062	0.83%
2022/12/09	3	17.55	0	0.00	17.60	3	2,010	0.15%
2022/12/08	2	17.50	10	17.55	17.55	-8	2,018	-0.40%
2022/12/07	5	17.50	0	0.00	17.55	5	2,023	0.25%
2022/12/06	30	17.55	0	0.00	17.50	30	2,022	1.48%
2022/12/02	3	17.70	0	0.00	17.75	3	1,999	0.15%
2022/12/01	4	17.96	3.2	17.95	17.90	0.8	1,992	0.04%
2022/11/30	0	0.00	40	17.75	17.75	-40	1,901	-2.10%
2022/11/28	23	17.38	0	0.00	17.50	23	1,871	1.23%
2022/11/25	1	17.55	8	17.75	17.55	-7	1,888	-0.37%
2022/11/23	3	17.40	0.1	17.40	17.45	2.9	1,926	0.15%
2022/11/22	8.2	17.37	4	17.39	17.40	4.2	2,027	0.21%
2022/11/21	23.2	17.64	3	17.60	17.55	20.2	2,061	0.98%
2022/11/18	0	0.00	10	17.30	17.30	-10	1,998	-0.50%
2022/11/17	6	17.18	0	0.00	17.30	6	2,085	0.29%
2022/11/16	7	17.19	1	17.45	17.15	6	2,093	0.29%
2022/11/15	15	17.27	5	17.25	17.35	10	2,061	0.49%
2022/11/14	5	17.05	14.1	17.34	17.35	-9.1	1,994	-0.46%
2022/11/11	0	0.00	1	16.80	16.80	-1	1,925	-0.05%
2022/11/10	0	0.00	0.1	16.85	16.75	-0.1	1,926	0.00%
2022/11/08	4	16.80	0.1	17.00	16.80	4	1,961	0.20%
2022/11/07	1	16.40	0	0.00	16.50	1	1,965	0.05%
2022/11/02	0	0.00	0.1	16.30	16.20	-0.1	2,041	0.00%
2022/10/31	0	0.00	6.4	15.96	16.15	-6.4	2,048	-0.31%
2022/10/26	1	15.80	4	15.80	15.80	-3	2,076	-0.14%
2022/10/25	0	0.00	1	15.75	15.80	-1	2,076	-0.05%
2022/10/24	1	15.80	0	16.10	15.80	1	2,069	0.05%
2022/10/21	0	0.00	10	15.65	15.65	-10	2,070	-0.48%
2022/10/20	0	0.00	5	15.55	15.65	-5	2,070	-0.24%
2022/10/19	0	0.00	5	15.85	15.90	-5	2,065	-0.24%
2022/10/18	0	0.00	0.6	15.95	16.00	-0.6	2,057	-0.03%
2022/10/17	0	15.55	0	0.00	15.60	0	2,049	0.00%
2022/10/13	2.1	15.91	11	15.90	15.75	-8.9	2,048	-0.43%
2022/10/12	1	16.15	0	0.00	16.15	1	2,014	0.05%
2022/10/11	0.1	16.45	0	0.00	16.30	0.1	2,000	0.00%
2022/10/05	0	0.00	0.1	16.95	16.75	-0.1	2,009	0.00%
2022/10/04	10	16.70	0	0.00	16.80	10	2,025	0.49%
2022/09/30	0.1	16.45	0	0.00	16.65	0.1	2,010	0.00%
2022/09/28	3	16.45	0	0.00	16.10	3	2,020	0.15%
2022/09/27	0.5	16.62	0	0.00	16.55	0.5	1,997	0.03%
2022/09/26	1	16.70	0	0.00	16.60	1	2,001	0.05%
2022/09/22	1.1	16.95	0	0.00	17.05	1.1	2,046	0.05%
2022/09/21	0.2	17.28	0	0.00	17.15	0.2	2,030	0.01%
2022/09/19	1	17.35	0	0.00	17.25	1	2,020	0.05%
2022/09/16	1	17.45	0	0.00	17.45	1	2,021	0.05%
2022/09/15	1	17.75	0	0.00	17.70	1	2,024	0.05%
2022/09/14	32	17.48	0	0.00	17.55	32	2,042	1.57%
2022/09/13	0	0.00	25.2	17.80	17.75	-25.2	2,048	-1.23%
2022/09/12	1	17.60	0	0.00	17.70	1	2,087	0.05%
2022/09/08	0	0.00	19	17.23	17.30	-19	2,098	-0.91%
2022/09/06	0.2	17.35	0	0.00	17.25	0.2	2,108	0.01%
2022/09/05	13	17.55	0	17.51	17.45	13	2,095	0.62%
2022/09/02	15.1	17.65	0	0.00	17.65	15.1	2,085	0.72%
2022/09/01	0.1	17.95	0	0.00	17.80	0.1	2,062	0.00%
2022/08/31	1	18.15	0	0.00	18.10	1	2,020	0.05%
2022/08/30	2	18.00	0	0.00	18.00	2	2,008	0.10%
2022/08/29	20	19.30	40	19.30	19.30	-20	1,895	-1.05%
2022/08/26	9	19.60	0	0.00	19.60	9	1,794	0.50%
2022/08/25	7	19.74	49	19.71	19.70	-42	1,748	-2.40%
2022/08/24	12	19.60	50	19.58	19.75	-38	1,706	-2.23%
2022/08/22	4	19.15	0	0.00	19.20	4	1,699	0.24%
2022/08/16	0.3	19.20	0	0.00	19.20	0.3	1,756	0.01%
2022/08/15	0.3	19.30	0	0.00	19.30	0.3	1,743	0.02%
2022/08/12	0	19.25	0	0.00	19.30	0	1,735	0.00%
2022/08/11	7	18.94	0.1	18.96	19.05	6.9	1,699	0.41%
2022/08/10	4	18.65	5.1	18.60	18.70	-1.1	1,678	-0.07%
2022/08/09	5	18.15	0	0.00	18.55	5	1,672	0.30%
2022/08/05	0	0.00	5	18.20	18.15	-5	1,673	-0.30%
2022/08/04	6	17.95	0	0.00	18.00	6	1,729	0.35%
2022/07/19	0	0.00	15	17.85	17.90	-15	2,036	-0.74%
2022/07/18	0	0.00	30	17.55	17.70	-30	2,053	-1.46%
2022/07/15	0	0.00	40	17.45	17.50	-40	2,084	-1.92%
2022/07/14	0	0.00	22	17.50	17.55	-22	2,114	-1.04%
2022/07/13	20	17.40	1	17.35	17.40	19	2,120	0.90%
2022/07/12	4	17.10	0	0.00	17.10	4	2,155	0.19%
2022/07/11	1	17.65	0	0.00	17.65	1	2,173	0.05%
2022/07/07	2	17.60	1	17.70	17.70	1	2,418	0.04%
2022/07/06	0	17.70	0	0.00	17.60	0	2,497	0.00%
2022/07/05	50	18.00	0	0.00	18.05	50	2,603	1.92%
2022/07/04	12.1	17.74	0	0.00	17.80	12.1	2,608	0.46%
2022/07/01	44	17.92	2	17.85	17.80	42	2,644	1.59%
2022/06/30	42.1	18.38	0	0.00	18.15	42.1	2,625	1.60%
2022/06/23	1	18.50	20	18.40	18.50	-19	2,700	-0.70%
2022/06/22	1	18.50	0	0.00	18.50	1	2,732	0.04%
2022/06/20	4.1	18.60	0	0.00	18.50	4.1	2,741	0.15%
2022/06/17	1.1	18.95	0	0.00	18.85	1.1	2,727	0.04%
2022/06/16	0	0.00	2	19.30	19.05	-2	2,739	-0.07%
2022/06/15	0.1	19.15	0	0.00	19.30	0.1	2,783	0.00%
2022/06/14	1	19.05	0	0.00	19.15	1	2,893	0.03%
2022/06/13	10	19.19	0	0.00	19.20	10	2,954	0.34%
2022/06/10	1	19.45	0	0.00	19.50	1	3,009	0.03%
2022/06/08	0	0.00	50.1	19.45	19.55	-50.1	3,109	-1.61%
2022/06/06	10	19.40	0	0.00	19.40	10	3,185	0.31%
2022/06/02	10	19.45	0	0.00	19.55	10	3,246	0.31%
2022/05/31	3	19.57	21.1	19.60	19.35	-18	3,359	-0.54%
2022/05/30	0	19.30	0	0.00	19.30	0	3,323	0.00%
2022/05/27	0	19.30	1	19.40	19.15	-1	3,324	-0.03%
2022/05/26	3	19.25	0	0.00	19.25	3	3,415	0.09%
2022/05/24	0	19.05	1	18.85	18.80	-1	3,527	-0.03%
2022/05/23	0	18.95	0	0.00	19.00	0	3,667	0.00%
2022/05/20	0	19.05	0.1	19.00	19.00	-0.1	3,715	0.00%
2022/05/19	0	18.95	0	0.00	19.00	0	3,773	0.00%
2022/05/18	0	0.00	0.1	19.15	19.15	-0.1	3,826	0.00%
2022/05/17	0	19.00	2	18.98	19.00	-2	3,895	-0.05%
2022/05/16	1	18.80	0	0.00	18.75	1	3,895	0.03%
2022/05/13	21	18.65	0	0.00	18.70	21	3,918	0.54%
2022/05/12	9.2	18.70	11	18.55	18.45	-1.8	3,915	-0.05%
2022/05/11	16	19.13	0	0.00	19.00	16	3,861	0.41%
2022/05/10	1	19.00	0	0.00	19.15	1	3,856	0.03%
2022/05/09	65	19.34	0	0.00	19.20	65	3,866	1.68%
2022/05/06	1	19.55	2	19.55	19.65	-1	3,814	-0.03%
2022/05/05	0	0.00	0.1	19.90	19.80	-0.1	3,831	0.00%
2022/05/04	0	19.75	2	19.70	19.75	-2	3,859	-0.05%
2022/05/03	5	19.47	1	19.55	19.55	4	3,873	0.10%
2022/04/29	0	0.00	40.1	19.84	19.75	-40.1	3,863	-1.04%
2022/04/28	0	19.60	0	0.00	19.60	0	3,874	0.00%
2022/04/27	43.1	19.54	0	0.00	19.50	43.1	3,880	1.11%
2022/04/26	0	20.00	0	0.00	19.90	0	3,853	0.00%
2022/04/25	9	19.88	0	0.00	19.85	9	3,833	0.23%
2022/04/22	1	20.15	0	0.00	20.25	1	3,790	0.03%
2022/04/20	1.1	20.20	0	0.00	20.25	1.1	3,757	0.03%
2022/04/18	6.1	20.15	0	0.00	20.05	6.1	3,788	0.16%
2022/04/14	20	20.35	2	20.35	20.35	18	3,759	0.48%
2022/04/13	7	20.46	1	20.80	20.60	6	3,708	0.16%
2022/04/12	11	20.25	2	20.18	20.25	9	3,532	0.25%
2022/04/11	3	20.72	0	0.00	20.70	3	3,462	0.09%
2022/04/07	20	20.65	0	0.00	20.35	20	3,380	0.59%
2022/04/06	0	20.85	0	0.00	20.75	0	3,368	0.00%
2022/04/01	20	20.75	0	0.00	20.80	20	3,381	0.59%
2022/03/31	20	20.90	0.5	20.85	20.95	19.5	3,380	0.58%
2022/03/30	0	0.00	0.1	20.85	20.80	-0.1	3,382	0.00%
2022/03/29	0	20.95	0	0.00	20.75	0	3,384	0.00%
2022/03/28	0	21.05	105	21.00	20.95	-105	3,415	-3.07%	大賣/鉅額交易
2022/03/25	1	21.20	5	21.27	21.20	-4	3,394	-0.12%
2022/03/24	0	21.30	4	21.30	21.35	-4	3,387	-0.12%
2022/03/23	103	21.30	40	21.28	21.30	63	3,465	1.82%	大買/
2022/03/22	3	21.20	8	21.20	21.20	-5	3,468	-0.14%
2022/03/21	0	21.25	3	21.30	21.30	-3	3,457	-0.09%
2022/03/18	0	0.00	7.1	21.18	21.20	-7.1	3,440	-0.21%
2022/03/17	0	0.00	21	21.20	21.10	-21	3,433	-0.61%
2022/03/16	0	0.00	100	20.70	20.75	-100	3,332	-3.00%
2022/03/15	7	21.03	2.3	20.81	20.75	4.7	3,336	0.14%
2022/03/14	4	20.90	17.1	20.82	21.00	-13.1	3,301	-0.40%
2022/03/11	5	20.60	0.1	20.55	20.50	5	3,251	0.15%
2022/03/10	15	20.43	0.1	20.45	20.45	14.9	3,253	0.46%
2022/03/09	1	20.05	3.1	20.25	20.25	-2.1	3,234	-0.06%
2022/03/08	1	20.40	2	20.20	19.90	-1	3,223	-0.03%
2022/03/07	0	0.00	6	20.48	20.40	-6	3,175	-0.19%
2022/03/04	0	20.85	5	20.82	20.80	-5	3,123	-0.16%
2022/03/03	0	0.00	11	21.00	20.95	-11	3,136	-0.35%
2022/03/02	25	20.89	1	20.95	20.95	24	3,153	0.76%
2022/03/01	14	20.91	24.1	20.99	20.85	-10.1	3,114	-0.32%
2022/02/25	30	20.35	2	20.40	20.30	28	3,025	0.93%
2022/02/24	1	20.55	10	20.52	20.30	-9	2,994	-0.30%
2022/02/23	3	20.63	12	20.60	20.75	-9	2,950	-0.31%
2022/02/22	1	20.05	1	20.20	20.15	0	2,846	0.00%
2022/02/21	15	20.40	1	20.45	20.40	14	2,875	0.49%
2022/02/18	20	20.05	0.1	20.15	20.15	19.9	2,843	0.70%
2022/02/17	7	20.06	4	20.04	20.05	3	2,839	0.11%
2022/02/16	0	0.00	20	19.78	19.80	-20	2,821	-0.71%
2022/02/15	0	0.00	13.5	19.76	19.75	-13.5	2,876	-0.47%
2022/02/14	12	19.40	0	0.00	19.60	12	3,007	0.40%
2022/02/11	1	19.55	0	0.00	19.65	1	3,116	0.03%
2022/02/10	1	19.60	0	0.00	19.60	1	3,159	0.03%
2022/02/09	0	0.00	36	19.71	19.80	-36	3,189	-1.13%
2022/02/08	0	0.00	2.2	19.60	19.65	-2.2	3,176	-0.07%
2022/02/07	70	19.50	11	19.55	19.55	59	3,284	1.80%
2022/01/26	2	18.85	5	18.93	19.20	-3	3,284	-0.09%
2022/01/24	2.2	18.95	0	0.00	19.05	2.2	3,287	0.07%
2022/01/21	1	19.25	0	0.00	19.25	1	3,277	0.03%
2022/01/20	0.1	19.45	72	19.44	19.55	-71.9	3,258	-2.21%
2022/01/17	1.1	19.35	0	0.00	19.35	1.1	3,260	0.03%
2022/01/14	20.2	19.45	0	0.00	19.45	20.2	3,296	0.61%
2022/01/13	20	19.60	20	19.65	19.70	0	3,300	0.00%
2022/01/12	30.2	19.52	0	0.00	19.50	30.2	3,309	0.91%
2022/01/11	15	19.67	1	19.70	19.65	14	3,297	0.42%
2022/01/10	30	19.83	0	0.00	19.85	30	3,330	0.90%
2022/01/05	0.2	20.00	0	0.00	19.95	0.2	3,388	0.01%
2022/01/04	0	0.00	7	19.95	20.00	-7	3,444	-0.20%
2022/01/03	2	20.10	2	20.05	20.10	0	3,485	0.00%
2021/12/30	2	20.15	0	0.00	20.20	2	3,502	0.06%
2021/12/27	5	20.10	0	0.00	20.05	5	3,763	0.13%
2021/12/24	7	20.10	5	20.10	20.05	2	4,101	0.05%
2021/12/23	11	20.10	3.1	20.07	20.10	7.9	5,067	0.16%
2021/12/22	0	0.00	11.2	20.23	20.05	-11.2	5,215	-0.21%
2021/12/21	0	0.00	5	19.97	20.05	-5	5,245	-0.10%
2021/12/17	3	19.83	0	0.00	19.90	3	5,424	0.06%
2021/12/15	0	0.00	1	19.70	19.65	-1	5,494	-0.02%
2021/12/13	0	0.00	0.1	19.95	19.95	-0.1	5,817	0.00%
2021/12/10	70	19.93	1.1	19.86	19.95	68.9	5,918	1.16%
2021/12/09	1	19.95	0.2	19.98	19.90	0.8	5,922	0.01%
2021/12/08	0	0.00	4	19.73	19.70	-4	5,916	-0.07%
2021/12/07	0	0.00	1.7	19.67	19.70	-1.7	5,916	-0.03%
2021/12/06	0	0.00	2	19.68	19.65	-2	5,919	-0.03%
2021/12/03	1.3	19.65	1	19.65	19.65	0.3	5,943	0.01%
2021/12/02	1	19.45	0.2	19.60	19.60	0.9	5,950	0.01%
2021/12/01	0	0.00	1	19.65	19.65	-1	5,975	-0.02%
2021/11/30	0	0.00	1	19.60	19.40	-1	5,984	-0.02%
2021/11/29	1.2	19.45	0	0.00	19.45	1.2	5,991	0.02%
2021/11/26	2	19.90	3	19.82	19.65	-1	6,031	-0.02%
2021/11/25	0	0.00	0	19.95	20.00	0	6,118	0.00%
2021/11/24	0.1	19.95	6	20.05	20.05	-5.9	6,286	-0.09%
2021/11/23	0	0.00	1	20.05	19.95	-1	6,379	-0.02%
2021/11/22	6.3	20.16	8	20.34	20.10	-1.7	6,618	-0.03%
2021/11/19	5	19.95	0	19.95	20.00	5	6,596	0.08%
2021/11/18	1	19.98	55	20.01	20.10	-54	6,637	-0.81%
2021/11/17	22	19.80	0	0.00	19.80	22	6,603	0.33%
2021/11/16	0	0.00	3	19.90	19.85	-3	6,617	-0.05%
2021/11/15	1	20.05	18	20.02	20.00	-17	6,631	-0.26%
2021/11/12	3	20.20	7	20.10	20.10	-4	6,680	-0.06%
2021/11/11	5	19.85	36.3	20.02	20.10	-31.3	6,669	-0.47%
2021/11/10	3	19.70	12.6	19.83	19.60	-9.6	6,616	-0.15%
2021/11/09	0	0.00	6	19.57	19.55	-6	6,522	-0.09%
2021/11/08	0	0.00	18	19.54	19.60	-18	6,489	-0.28%
2021/11/05	3	19.28	3	19.23	19.40	0	6,501	0.00%
2021/11/04	0	0.00	11	19.26	19.35	-11	6,513	-0.17%
2021/11/03	6	18.93	10	19.03	19.05	-4	6,441	-0.06%
2021/11/02	2	18.78	5	19.00	18.75	-3	6,446	-0.05%
2021/11/01	2	18.80	0	0.00	18.85	2	6,503	0.03%
2021/10/29	0	0.00	7	18.85	18.85	-7	6,518	-0.11%
2021/10/28	2	18.88	0	0.00	18.85	2	6,514	0.03%
2021/10/27	5	18.90	5	18.92	18.90	0	6,571	0.00%
2021/10/25	0	0.00	7	19.05	19.10	-7	6,650	-0.11%
2021/10/22	4	18.80	120	18.76	18.80	-116	6,715	-1.73%	大賣/鉅額交易
2021/10/21	1	19.05	9	19.11	19.05	-8	6,738	-0.12%
2021/10/20	1	19.15	4	19.11	19.00	-3	6,799	-0.04%
2021/10/19	0	0.00	1	19.10	19.15	-1	6,913	-0.01%
2021/10/18	4	19.16	36	19.03	19.15	-32	6,980	-0.46%
2021/10/15	0	0.00	1	18.80	18.75	-1	7,106	-0.01%
2021/10/14	1	18.60	0	0.00	18.50	1	7,176	0.01%
2021/10/13	19	18.76	1.6	18.54	18.55	17.4	7,282	0.24%
2021/10/12	15	18.85	0	0.00	18.70	15	7,397	0.20%
2021/10/08	3	19.43	3	19.30	19.20	0	7,457	0.00%
2021/10/07	12	19.41	3	19.45	19.45	9	7,592	0.12%
2021/10/06	57	19.65	32	19.56	19.25	25	7,981	0.31%
2021/10/05	0	0.00	42	18.84	19.20	-42	7,992	-0.53%
2021/10/04	15	18.90	14	19.44	18.90	1	8,106	0.01%
2021/10/01	60	19.63	19	19.57	19.30	41	8,253	0.50%
2021/09/30	145	21.16	88	21.36	20.50	57	8,104	0.70%	大買/
2021/09/29	12	20.42	4	20.50	20.25	8	7,484	0.11%
2021/09/28	11	20.35	10	20.45	20.30	1	7,615	0.01%
2021/09/27	21	20.30	22	20.30	20.35	-1	8,462	-0.01%
2021/09/24	20	19.85	0	0.00	19.95	20	8,967	0.22%
2021/09/23	1	19.70	1.1	19.78	19.85	-0.1	9,351	0.00%
2021/09/22	0	0.00	7	19.20	19.40	-7	9,475	-0.07%
2021/09/17	7	19.95	4	20.13	20.00	3	9,717	0.03%
2021/09/16	3	20.12	24	20.31	20.35	-21	9,741	-0.22%
2021/09/15	8	19.97	10	19.77	19.75	-2	9,684	-0.02%
2021/09/13	1	19.75	3	19.70	19.70	-2	10,093	-0.02%
2021/09/10	0	0.00	1	19.35	19.35	-1	10,213	-0.01%
2021/09/09	2	18.85	2	18.95	19.00	0	10,367	0.00%
2021/09/08	12	19.12	3	19.02	18.95	9	10,445	0.09%
2021/09/03	1	19.70	1	19.60	19.60	0	10,725	0.00%
2021/09/02	2	19.58	7	19.49	19.45	-5	10,945	-0.05%
2021/09/01	1	19.80	22	19.84	19.70	-21	11,094	-0.19%
2021/08/31	5	19.43	0	0.00	19.75	5	11,122	0.04%
2021/08/30	7	20.79	1	20.80	20.80	6	11,299	0.05%
2021/08/27	12	20.77	10.1	20.75	20.80	1.9	11,533	0.02%
2021/08/26	4	20.75	10	20.74	20.75	-6	12,568	-0.05%
2021/08/25	5	20.40	1	20.40	20.35	4	13,259	0.03%
2021/08/24	2	20.30	3	20.22	20.30	-1	13,516	-0.01%
2021/08/23	0	19.90	58	19.83	19.85	-58	13,861	-0.42%
2021/08/20	14	19.29	0	0.00	19.35	14	14,133	0.10%
2021/08/19	54	19.60	80	19.82	19.50	-26	14,383	-0.18%
2021/08/18	41	19.12	14	19.27	19.85	27	14,777	0.18%
2021/08/17	36	19.67	57	19.50	19.50	-21	15,488	-0.14%
2021/08/16	12	19.73	22	20.08	19.70	-10	16,351	-0.06%
2021/08/13	11	20.25	60.3	20.20	20.20	-49.3	16,880	-0.29%
2021/08/12	0	20.25	3	20.30	20.30	-3	17,277	-0.02%
2021/08/11	2	20.40	0	0.00	20.20	2	17,693	0.01%
2021/08/10	21	20.34	0	0.00	20.25	21	18,064	0.12%
2021/08/09	1	20.45	1	20.45	20.35	0	18,620	0.00%
2021/08/06	52	20.70	0	0.00	20.65	52	19,144	0.27%
2021/08/05	4	20.70	1	20.95	20.80	3	20,008	0.01%
2021/08/04	0	20.65	20	20.63	20.65	-20	20,745	-0.10%
2021/08/03	0	20.40	33	20.50	20.45	-33	22,702	-0.15%
2021/08/02	11	20.36	9	20.28	20.55	2	23,601	0.01%
2021/07/30	20	20.50	79	20.40	20.55	-59	24,254	-0.24%
2021/07/29	0	20.35	3	20.52	20.50	-3	24,905	-0.01%
2021/07/28	13	19.91	2	20.13	20.15	11	25,653	0.04%
2021/07/27	2	20.40	0	0.00	20.25	2	27,398	0.01%
2021/07/26	1	20.55	2	20.65	20.60	-1	28,891	0.00%
2021/07/23	2	20.60	16	20.69	20.80	-14	30,294	-0.05%
2021/07/22	3	20.10	5	20.24	20.10	-2	31,964	-0.01%
2021/07/21	13	20.66	16	20.16	20.10	-3	32,822	-0.01%
2021/07/20	11	20.92	8	20.81	20.85	3	33,061	0.01%
2021/07/19	35	21.07	0	0.00	21.30	35	33,432	0.10%
2021/07/16	2	21.28	2	21.15	21.15	0	34,498	0.00%
2021/07/15	11	20.95	62	21.25	21.50	-51	35,170	-0.15%
2021/07/14	9	20.67	12	20.87	20.95	-3	35,526	-0.01%
2021/07/13	29	21.34	27	21.48	21.10	2	36,397	0.01%
2021/07/12	3	22.13	3	22.05	22.05	0	36,710	0.00%
2021/07/09	5	22.13	0	0.00	22.10	5	37,003	0.01%
2021/07/08	18	22.33	20	22.40	22.50	-2	37,392	-0.01%
2021/07/07	10	22.05	9	22.06	22.00	1	37,980	0.00%
2021/07/06	53	22.32	85	22.23	22.40	-32	38,306	-0.08%
2021/07/05	78	22.07	16	22.05	21.90	62	38,314	0.16%
2021/07/02	34	22.78	37	23.39	22.25	-3	38,790	-0.01%
2021/07/01	71	22.90	32	22.99	22.35	39	38,253	0.10%
2021/06/30	5	22.28	16	22.39	22.75	-11	38,511	-0.03%
2021/06/29	9	22.28	8	22.22	21.90	1	38,313	0.00%
2021/06/28	18	22.39	21	22.42	22.50	-3	38,452	-0.01%
2021/06/25	11	22.04	1	21.95	21.95	10	38,652	0.03%
2021/06/24	2	22.20	26	22.06	22.05	-24	40,257	-0.06%
2021/06/23	90	21.86	20	21.86	21.70	70	41,912	0.17%
2021/06/22	113	22.11	20	21.82	21.90	93	42,511	0.22%	大買/
2021/06/21	8	20.87	6	20.80	20.90	2	42,477	0.00%
2021/06/18	18	21.64	1	21.20	21.20	17	42,368	0.04%
2021/06/17	7	21.52	7.4	21.36	21.75	-0.4	42,337	0.00%
2021/06/16	1	21.20	42	21.44	21.15	-41	42,294	-0.10%
2021/06/15	71.1	21.21	34	21.28	21.35	37.1	42,246	0.09%
2021/06/11	5	21.58	5	21.67	21.55	0	42,199	0.00%
2021/06/10	8.1	21.23	2	21.33	21.75	6.1	42,189	0.01%
2021/06/09	3	21.98	10.1	21.97	21.75	-7.1	42,060	-0.02%
2021/06/08	13.1	22.23	7	22.28	22.25	6.1	41,976	0.01%
2021/06/07	29.1	22.32	36.1	22.52	22.30	-7	42,064	-0.02%
2021/06/04	22	22.88	27	23.13	22.70	-5	41,858	-0.01%
2021/06/03	76.2	23.08	75	23.21	23.30	1.2	41,603	0.00%
2021/06/02	104	22.75	214	22.83	22.70	-110	40,838	-0.27%	大買/大賣/鉅額交易
2021/06/01	2	21.75	53	21.79	21.95	-51	39,963	-0.13%
2021/05/31	17	21.49	4	21.45	21.55	13	39,806	0.03%
2021/05/28	6	21.48	35.5	21.29	21.50	-29.5	39,497	-0.07%
2021/05/27	54.2	21.22	10	21.21	21.05	44.2	39,361	0.11%
2021/05/26	95	21.14	40	21.19	21.25	55	39,667	0.14%
2021/05/25	21	21.64	31	21.75	20.80	-10	39,447	-0.03%
2021/05/24	27	21.69	15.6	21.63	21.35	11.4	38,783	0.03%
2021/05/21	4	20.40	47.7	20.61	20.80	-43.7	37,985	-0.12%
2021/05/20	52.4	20.02	26.3	20.23	19.85	26.1	37,433	0.07%
2021/05/19	40.6	19.46	69.2	19.78	20.00	-28.6	37,207	-0.08%
2021/05/18	14	19.01	288.6	18.97	19.55	-274.6	36,895	-0.74%	大賣/鉅額交易
2021/05/17	149.1	17.97	73	18.10	17.80	76.1	36,558	0.21%	大買/
2021/05/14	191.2	19.20	116.4	19.37	19.15	74.7	36,021	0.21%	大買/大賣/
2021/05/13	181.6	19.29	71.3	19.31	19.15	110.3	35,482	0.31%	大買/鉅額交易
2021/05/12	149	21.97	64	21.76	21.15	85	34,630	0.25%	大買/
2021/05/11	297.7	25.16	234	25.04	23.50	63.7	33,872	0.19%	大買/大賣/
2021/05/10	44	23.87	83.5	23.81	24.20	-39.5	31,941	-0.12%
2021/05/07	52	22.80	15	23.26	22.60	37	31,098	0.12%
2021/05/06	22	23.42	37	23.70	23.35	-15	30,433	-0.05%
2021/05/05	46	23.06	86	23.61	22.90	-40	29,770	-0.13%
2021/05/04	110.5	23.75	98	23.18	22.65	12.5	29,055	0.04%	大買/
2021/05/03	85	25.03	134	25.14	24.40	-49	27,521	-0.18%	大賣/
2021/04/29	189.8	24.69	36.9	24.75	24.15	152.9	26,053	0.59%	大買/鉅額交易
2021/04/28	95	23.20	134.8	23.43	24.05	-39.8	24,638	-0.16%	大賣/
2021/04/27	34	21.71	88	21.82	21.90	-54	22,993	-0.23%
2021/04/26	24	21.11	170.6	20.61	21.30	-146.6	22,129	-0.66%	大賣/鉅額交易
2021/04/23	160	20.49	14.6	20.55	20.60	145.4	21,802	0.67%	大買/鉅額交易
2021/04/22	156	21.83	349	21.59	21.35	-193	21,576	-0.89%	大買/大賣/鉅額交易
2021/04/21	202	20.86	85	20.90	21.20	117	20,463	0.57%	大買/鉅額交易
2021/04/20	154	20.18	27	20.18	20.25	127	19,855	0.64%	大買/鉅額交易
2021/04/19	172.5	20.80	20	20.70	20.75	152.5	19,556	0.78%	大買/鉅額交易
2021/04/16	47	19.74	44.6	19.87	19.95	2.5	18,668	0.01%
2021/04/15	27.6	19.06	25	19.26	19.05	2.6	18,200	0.01%
2021/04/14	20	18.68	71	18.83	18.65	-51	18,027	-0.28%
2021/04/13	198	19.67	95	19.63	19.25	103	18,434	0.56%	大買/鉅額交易
2021/04/12	39	18.79	55	18.68	18.85	-16	18,020	-0.09%
2021/04/09	24	18.29	33	18.23	18.30	-9	17,975	-0.05%
2021/04/08	119	18.70	198.4	18.52	18.60	-79.3	17,807	-0.45%	大買/大賣/
2021/04/07	130.4	18.16	90	18.20	18.15	40.4	17,484	0.23%	大買/
2021/04/06	281	17.86	183	18.11	18.30	98	18,037	0.54%	大買/大賣/
2021/04/01	58	17.33	92	17.33	17.55	-34	17,530	-0.19%
2021/03/31	100	17.18	44.7	17.40	17.50	55.3	18,914	0.29%
2021/03/30	68	17.11	631	17.14	17.30	-563	19,586	-2.87%	大賣/鉅額交易
2021/03/29	750	17.44	143.1	17.62	17.50	606.9	19,155	3.17%	大買/大賣/鉅額交易
2021/03/26	101	16.38	95.1	16.48	16.75	5.9	17,826	0.03%	大買/
2021/03/25	37	15.25	424	15.25	15.25	-387	16,265	-2.38%	大賣/鉅額交易
2021/03/24	20	14.83	49.1	14.90	15.05	-29.1	15,493	-0.19%
2021/03/23	10	14.55	10	14.75	14.50	0	15,196	0.00%
2021/03/22	12	14.39	26.3	14.58	14.65	-14.3	15,187	-0.09%
2021/03/19	61	14.35	0	0.00	14.45	61	15,126	0.40%
2021/03/18	184	14.48	0	0.00	14.50	184	15,107	1.22%	大買/鉅額交易
2021/03/17	31	14.45	0	0.00	14.45	31	15,131	0.20%
2021/03/16	11	14.60	0	0.00	14.60	11	15,099	0.07%
2021/03/15	1	14.85	32	14.80	14.75	-31	15,064	-0.21%
2021/03/12	0	14.60	12	14.63	14.65	-12	14,994	-0.08%
2021/03/11	33	14.55	2	14.65	14.50	31	14,972	0.21%
2021/03/10	0.1	14.70	0	0.00	14.60	0.1	14,851	0.00%
2021/03/09	5	14.70	0	0.00	14.85	5	14,837	0.03%
2021/03/08	1	14.80	23	14.79	14.85	-22	14,943	-0.15%
2021/03/05	20	14.38	2	14.45	14.45	18	14,650	0.12%
2021/03/04	21	14.48	52	14.56	14.60	-31	14,986	-0.21%
2021/03/03	22	14.45	1	14.40	14.45	21	14,862	0.14%
2021/03/02	10	14.45	4	14.35	14.35	6	14,790	0.04%
2021/02/26	25	14.48	5	14.55	14.55	20	14,690	0.14%
2021/02/25	1	14.35	39	14.29	14.45	-38	14,144	-0.27%
2021/02/24	25	13.98	0	0.00	13.95	25	14,135	0.18%
2021/02/23	43	13.89	6	14.07	14.15	37	14,016	0.26%
2021/02/22	48	13.83	2	13.88	13.80	46	13,933	0.33%
2021/02/19	11	13.80	1	13.80	13.85	10	13,884	0.07%
2021/02/18	9	13.62	4	13.61	13.60	5	13,724	0.04%
2021/02/17	6	13.35	0	0.00	13.40	6	13,671	0.04%
2021/02/05	72	13.08	0	0.00	13.00	72	13,670	0.53%
2021/02/03	10	12.85	20	13.00	13.00	-10	13,866	-0.07%
2021/02/02	0	0.00	11	12.85	12.80	-11	13,882	-0.08%
2021/02/01	0	0.00	30	12.59	12.70	-30	13,876	-0.22%
2021/01/29	10	12.70	30	12.67	12.60	-20	13,841	-0.14%
2021/01/28	40	12.68	2	12.70	12.70	38	13,807	0.28%
2021/01/27	15	12.85	3	12.95	12.80	12	13,792	0.09%
2021/01/26	33	12.94	10.1	12.90	12.90	22.9	13,792	0.17%
2021/01/25	9	13.17	60	13.18	13.15	-51	13,762	-0.37%
2021/01/22	15	12.60	25	12.83	12.80	-10	13,771	-0.07%
2021/01/21	10	12.70	0.1	12.65	12.70	9.9	13,840	0.07%
2021/01/20	13	12.73	0	0.00	12.60	13	13,875	0.09%
2021/01/19	5	13.10	11	13.20	13.20	-6	13,757	-0.04%
2021/01/18	10	12.95	39	12.76	13.00	-29	13,716	-0.21%
2021/01/15	24	13.14	98	13.11	13.05	-74	13,630	-0.54%
2021/01/14	44	13.48	0	0.00	13.45	44	13,412	0.33%
2021/01/13	71	13.55	14	13.56	13.60	57	13,345	0.43%
2021/01/12	11.1	13.75	4	13.85	13.60	7.1	13,137	0.05%
2021/01/11	22	14.18	9	14.20	14.25	13	13,014	0.10%
2021/01/08	29	14.05	68	14.15	13.90	-39	13,203	-0.30%
2021/01/07	75	14.53	37	14.48	14.40	38	12,954	0.29%
2021/01/06	63	15.28	140	15.66	14.80	-77	12,700	-0.61%	大賣/
2021/01/05	0	0.00	140.2	16.30	16.30	-140.2	11,739	-1.19%	大賣/鉅額交易
2021/01/04	31	14.90	28.1	14.92	14.85	2.9	11,297	0.03%
2020/12/31	16	14.23	3	14.30	14.25	13	10,855	0.12%
2020/12/30	155	14.69	143	14.94	14.50	12	10,673	0.11%	大買/大賣/
2020/12/29	27	14.79	168.3	14.54	14.90	-141.3	10,259	-1.38%	大賣/鉅額交易
2020/12/28	172	14.09	36	14.12	14.25	136	9,424	1.44%	大買/鉅額交易
2020/12/25	198	14.31	171.1	14.43	14.35	26.9	9,005	0.30%	大買/大賣/
2020/12/24	3	13.85	18.3	13.77	14.05	-15.3	7,387	-0.21%
2020/12/23	1	12.80	0	0.00	12.80	1	6,410	0.02%
2020/12/22	109	12.98	8.1	13.19	12.70	100.9	6,380	1.58%	大買/
2020/12/21	2	12.65	26	12.73	12.85	-24	6,074	-0.40%
2020/12/18	11	12.35	4	12.36	12.40	7	5,849	0.12%
2020/12/17	1	12.40	8	12.65	12.40	-7	5,873	-0.12%
2020/12/16	1	12.45	11	12.50	12.50	-10	5,878	-0.17%
2020/12/15	0	0.00	6	12.45	12.35	-6	5,891	-0.10%
2020/12/14	0	0.00	2	12.38	12.30	-2	5,833	-0.03%
2020/12/11	17	12.20	0	0.00	12.25	17	5,849	0.29%
2020/12/10	12	12.54	12	12.59	12.45	0	5,802	0.00%
2020/12/09	15	12.43	2	12.45	12.45	13	5,764	0.23%
2020/12/08	13	12.42	0	0.00	12.40	13	5,816	0.22%
2020/12/07	1	12.50	12	12.50	12.50	-11	5,868	-0.19%
2020/12/04	31	12.29	80	12.40	12.35	-49	5,872	-0.83%
2020/12/03	19	12.32	25	12.33	12.35	-6	6,096	-0.10%
2020/12/02	23	12.60	20	12.55	12.50	3	6,154	0.05%
2020/12/01	24	12.36	4	12.35	12.40	20	5,955	0.34%
2020/11/30	15	12.61	25	12.48	12.55	-10	6,175	-0.16%
2020/11/27	10	12.20	0	0.00	12.20	10	5,949	0.17%
2020/11/26	5	12.10	11	12.20	12.15	-6	6,174	-0.10%
2020/11/25	17	12.06	30.9	12.11	12.10	-13.9	6,232	-0.22%
2020/11/24	14	12.09	10	12.20	12.05	4	6,257	0.06%
2020/11/23	2	12.17	14.2	12.08	12.05	-12.2	6,286	-0.19%
2020/11/20	11	11.85	0	0.00	11.85	11	6,134	0.18%
2020/11/19	6	11.90	0	0.00	11.90	6	6,161	0.10%
2020/11/18	20	11.93	1	11.95	11.95	19	6,175	0.31%
2020/11/17	8	11.85	2.5	11.85	11.90	5.5	6,182	0.09%
2020/11/13	0	0.00	17	11.97	12.00	-17	6,511	-0.26%
2020/11/12	10	11.80	0	0.00	11.85	10	6,701	0.15%
2020/11/11	1	11.95	1	11.85	11.95	0	7,020	0.00%
2020/11/10	1	11.70	2	11.70	11.70	-1	6,834	-0.01%
2020/11/09	1.2	11.64	22	11.67	11.60	-20.8	6,766	-0.31%
2020/11/06	10	11.45	0	0.00	11.45	10	6,694	0.15%
2020/11/05	0	0.00	1	11.55	11.55	-1	6,668	-0.01%
2020/11/04	1	11.55	10	11.60	11.50	-9	6,693	-0.13%
2020/11/02	10	11.40	14	11.39	11.40	-4	6,633	-0.06%
2020/10/30	8	11.61	6	11.61	11.55	2	6,589	0.03%
2020/10/29	3	11.42	4	11.44	11.45	-1	6,309	-0.02%
2020/10/28	10	11.33	5	11.40	11.30	5	6,318	0.08%
2020/10/27	5	11.25	0	0.00	11.25	5	6,220	0.08%
2020/10/26	1	11.30	3	11.25	11.25	-2	6,181	-0.03%
2020/10/23	0	0.00	4	11.20	11.20	-4	6,132	-0.07%
2020/10/22	2	11.20	0	0.00	11.15	2	6,130	0.03%
2020/10/19	0	0.00	5	11.35	11.25	-5	6,115	-0.08%
2020/10/16	22	11.34	15	11.34	11.30	7	6,181	0.11%
2020/10/14	1	11.10	2	11.10	11.10	-1	5,802	-0.02%
2020/10/13	1	11.00	0	0.00	11.00	1	5,791	0.02%
2020/10/12	10	11.00	0	0.00	11.05	10	5,842	0.17%
2020/10/08	0	11.05	0	0.00	11.15	0	5,827	0.00%
2020/10/07	0	11.20	0	0.00	11.20	0	5,783	0.00%
2020/10/06	0	11.20	0	0.00	11.20	0	5,783	0.00%
2020/10/05	3	11.18	12	11.25	11.25	-9	5,759	-0.16%
2020/09/30	0	0.00	1	10.95	10.95	-1	5,669	-0.02%
2020/09/29	0	0.00	2	10.95	10.95	-2	5,668	-0.04%
2020/09/28	1	11.00	34	11.07	11.00	-33	5,674	-0.58%
2020/09/25	0	0.00	1	10.85	10.80	-1	5,622	-0.02%
2020/09/24	2	11.00	10	10.80	10.70	-8	5,688	-0.14%
2020/09/23	11	11.20	0.1	11.15	11.15	10.9	5,784	0.19%
2020/09/22	15	11.30	0	0.00	11.30	15	5,733	0.26%
2020/09/21	10	11.40	0	0.00	11.45	10	5,697	0.18%
2020/09/18	10	11.55	11	11.60	11.45	-1	5,662	-0.02%
2020/09/16	10	11.40	0	0.00	11.40	10	5,670	0.18%
2020/09/15	2.4	11.49	0	0.00	11.50	2.4	5,794	0.04%
2020/09/14	1	11.50	0	0.00	11.50	1	5,942	0.02%
2020/09/11	0	0.00	6	11.65	11.60	-6	5,936	-0.10%
2020/09/10	1	11.70	1	11.75	11.80	0	6,089	0.00%
2020/09/08	2	11.73	19	11.77	11.70	-17	6,033	-0.28%
2020/09/07	2	11.55	22	11.55	11.40	-20	5,749	-0.35%
2020/09/04	17	11.21	0.2	11.20	11.25	16.8	5,635	0.30%
2020/09/03	11	11.36	10	11.45	11.40	1	5,576	0.02%
2020/09/02	23	11.21	0	0.00	11.15	23	5,272	0.44%
2020/09/01	21	11.39	0	0.00	11.40	21	5,111	0.41%
2020/08/28	3	12.20	0	0.00	12.20	3	4,913	0.06%
2020/08/27	6	12.25	0.1	12.10	12.20	5.9	4,851	0.12%
2020/08/26	0	0.00	2	12.25	12.20	-2	4,769	-0.04%
2020/08/25	2	12.00	22	12.08	12.10	-20	4,703	-0.43%
2020/08/24	2	11.93	0	0.00	11.95	2	4,685	0.04%
2020/08/21	5.1	11.94	0	0.00	11.95	5.1	4,663	0.11%
2020/08/20	1	11.80	0	0.00	11.85	1	4,675	0.02%
2020/08/19	0	12.20	26	12.33	12.25	-26	4,520	-0.57%
2020/08/18	25	11.90	0	0.00	12.00	25	4,317	0.58%
2020/08/17	3	12.38	38	12.28	12.35	-35	4,058	-0.86%
2020/08/14	0	0.00	10	11.65	11.70	-10	3,672	-0.27%
2020/08/13	3	11.60	0	0.00	11.55	3	3,676	0.08%
2020/08/12	5	11.55	0	0.00	11.55	5	3,718	0.13%
2020/08/11	0	0.00	2	11.55	11.55	-2	3,733	-0.05%
2020/08/07	1	11.45	0	0.00	11.45	1	3,748	0.03%
2020/08/06	10	11.45	0	0.00	11.40	10	3,766	0.27%
2020/08/05	0	0.00	1	11.50	11.55	-1	3,841	-0.03%
2020/08/03	18	11.37	44	11.49	11.70	-26	3,952	-0.66%
2020/07/31	0	0.00	1	11.20	11.15	-1	3,871	-0.03%
2020/07/30	0	0.00	10	11.20	11.15	-10	4,377	-0.23%
2020/07/29	11	11.01	12	11.14	11.10	-1	4,594	-0.02%
2020/07/27	11	11.12	0	0.00	11.15	11	4,652	0.24%
2020/07/24	20	11.40	6	11.39	11.30	14	4,720	0.30%
2020/07/23	11	11.55	0	0.00	11.55	11	4,739	0.23%
2020/07/22	1	11.85	11	11.85	11.65	-10	4,794	-0.21%
2020/07/21	0	0.00	11	11.69	11.60	-11	4,663	-0.24%
2020/07/20	0	0.00	5	11.50	11.55	-5	4,654	-0.11%
2020/07/17	11	11.61	0	0.00	11.60	11	4,661	0.24%
2020/07/16	1	11.90	61	11.79	11.70	-60	4,686	-1.28%
2020/07/14	10	11.50	5.9	11.50	11.50	4.1	4,699	0.09%
2020/07/13	0	0.00	5	11.55	11.55	-5	4,733	-0.11%
2020/07/08	0	0.00	18	11.59	11.65	-18	4,782	-0.38%
2020/07/07	10	11.60	0	0.00	11.60	10	4,783	0.21%
2020/07/06	11	11.65	1	11.70	11.80	10	4,776	0.21%
2020/07/03	4	11.75	13	11.83	11.75	-9	4,750	-0.19%
2020/07/02	15	11.66	43	11.55	11.70	-28	4,657	-0.60%
2020/06/30	0	0.00	2	11.25	11.25	-2	4,478	-0.04%
2020/06/29	11	11.20	0	0.00	11.20	11	4,466	0.25%
2020/06/24	11	11.40	1	11.35	11.35	10	4,446	0.22%
2020/06/23	18	11.62	0	0.00	11.55	18	4,426	0.41%
2020/06/22	47	11.65	52	11.75	11.60	-5	4,373	-0.11%
2020/06/19	74	11.57	32	11.41	11.70	42	4,239	0.99%
2020/06/18	21	11.23	30	11.20	11.15	-9	4,054	-0.22%
2020/06/17	59	11.27	23	11.44	11.20	36	4,011	0.90%
2020/06/16	0	0.00	1	10.95	10.95	-1	3,785	-0.03%
2020/06/15	2	11.15	32	11.01	10.85	-30	3,823	-0.78%
2020/06/12	10	10.60	50	10.65	10.70	-40	3,755	-1.07%
2020/06/11	31	11.00	10	11.14	10.85	21	3,757	0.56%
2020/06/10	0	0.00	0.1	11.15	11.20	-0.1	3,757	0.00%
2020/06/09	0	0.00	4	11.30	11.25	-4	3,838	-0.10%
2020/06/08	0	0.00	11	11.30	11.25	-11	3,876	-0.28%
2020/06/05	0	0.00	20	11.30	11.25	-20	3,867	-0.52%
2020/06/04	5	11.16	20	11.15	11.15	-15	3,780	-0.40%
2020/06/02	0	0.00	10	10.85	10.95	-10	3,947	-0.25%
2020/06/01	0	0.00	10	10.90	10.95	-10	3,956	-0.25%
2020/05/29	10	10.85	0	0.00	10.80	10	3,966	0.25%
2020/05/28	12	10.98	0	0.00	10.95	12	3,951	0.30%
2020/05/27	80	11.15	40	11.11	11.10	40	3,968	1.01%
2020/05/25	48	10.97	10	11.05	11.00	38	3,975	0.96%
2020/05/22	10	10.80	3	10.80	10.80	7	4,014	0.17%
2020/05/20	10	10.95	0	0.00	10.90	10	4,055	0.25%
2020/05/19	0	0.00	10	11.05	11.05	-10	4,066	-0.25%
2020/05/14	10	11.00	10	11.20	10.90	0	4,150	0.00%
2020/05/12	20	11.05	0	0.00	11.00	20	4,143	0.48%
2020/05/11	10	11.38	2	11.30	11.30	8	4,075	0.20%
2020/05/08	10.9	11.69	5	12.00	11.55	5.9	4,021	0.15%
2020/05/07	12	11.85	10	11.95	11.85	2	4,141	0.05%
2020/05/06	17	12.47	50	12.39	12.05	-33	4,114	-0.80%
2020/05/05	33.9	11.58	13	11.48	11.85	20.9	3,639	0.57%
2020/05/04	10	10.65	0	0.00	10.95	10	3,591	0.28%
2020/04/30	0	0.00	0	10.90	11.00	0	4,097	0.00%
2020/04/29	0	0.00	10	10.75	10.75	-10	4,269	-0.23%
2020/04/28	10	10.60	10	10.80	10.55	0	4,193	0.00%
2020/04/27	1	10.60	20	10.48	10.65	-19	4,191	-0.45%
2020/04/24	2	10.20	5	10.25	10.25	-3	4,122	-0.07%
2020/04/23	0	0.00	18	10.24	10.20	-18	4,132	-0.44%
2020/04/22	10	10.00	0	0.00	10.10	10	4,267	0.23%
2020/04/21	21	10.30	0	0.00	10.15	21	4,261	0.49%
2020/04/20	5	10.40	15	10.52	10.45	-10	4,217	-0.24%
2020/04/17	0	0.00	1	10.40	10.25	-1	4,137	-0.02%
2020/04/16	10	10.30	0	0.00	10.25	10	4,109	0.24%
2020/04/15	1	10.50	10	10.40	10.45	-9	4,073	-0.22%
2020/04/14	1	10.35	13	10.30	10.30	-12	4,033	-0.30%
2020/04/13	1	10.20	0	0.00	10.20	1	4,013	0.02%
2020/04/10	1	10.35	0	0.00	10.30	1	3,997	0.03%
2020/04/09	2	10.30	13	10.20	10.25	-11	3,997	-0.28%
2020/04/08	0	0.00	10	10.10	10.05	-10	4,026	-0.25%
2020/04/07	0	0.00	10	9.99	9.94	-10	4,005	-0.25%
2020/04/06	10	9.90	11	9.90	9.90	-1	3,987	-0.02%
2020/04/01	1	10.00	0	0.00	9.99	1	3,963	0.03%
2020/03/31	0	0.00	5	10.09	10.00	-5	3,971	-0.13%
2020/03/30	6	9.91	0	0.00	10.00	6	3,967	0.15%
2020/03/27	0	0.00	2	10.13	10.15	-2	3,999	-0.05%
2020/03/26	1	10.05	0	0.00	10.00	1	3,974	0.03%
2020/03/25	2	10.10	14	10.15	10.05	-12	3,980	-0.30%
2020/03/24	0	0.00	10	9.57	9.56	-10	3,944	-0.25%
2020/03/23	10	9.16	0	0.00	9.24	10	3,977	0.25%
2020/03/17	10	9.71	0	0.00	9.60	10	3,908	0.26%
2020/03/16	11	10.22	1	10.40	10.05	10	3,893	0.26%
2020/03/13	13	10.15	0	0.00	10.35	13	3,839	0.34%
2020/03/12	32	11.37	0	0.00	11.20	32	3,748	0.85%
2020/03/11	4	11.85	11	11.99	11.80	-7	3,700	-0.19%
2020/03/10	12	11.73	0	0.00	11.85	12	3,691	0.33%
2020/03/09	2	11.98	0	0.00	11.95	2	3,648	0.05%
2020/03/06	2	12.48	51	12.45	12.45	-49	3,586	-1.37%
2020/03/05	0	0.00	1	12.20	12.15	-1	3,386	-0.03%
2020/03/04	11	12.05	0	0.00	12.10	11	3,372	0.33%
2020/03/03	20	12.18	0	0.00	12.15	20	3,352	0.60%
2020/03/02	1	12.05	1	12.20	12.20	0	3,342	0.00%
2020/02/27	20	12.28	0	0.00	12.25	20	3,308	0.60%
2020/02/25	5	12.56	24	12.61	12.40	-19	3,246	-0.59%
2020/02/24	0	0.00	24	12.47	12.40	-24	3,153	-0.76%
2020/02/21	0	0.00	11	12.35	12.35	-11	3,123	-0.35%
2020/02/20	10	12.20	40	12.35	12.25	-30	3,143	-0.95%
2020/02/19	54	12.49	22	12.45	12.30	32	3,160	1.01%
2020/02/18	10	12.10	0	0.00	12.10	10	3,064	0.33%
2020/02/17	16	12.24	1	12.45	12.20	15	3,108	0.48%
2020/02/14	4	12.25	1	12.30	12.25	3	3,077	0.10%
2020/02/13	10	12.25	0	0.00	12.30	10	3,060	0.33%
2020/02/12	14	12.35	2	12.35	12.35	12	3,041	0.39%
2020/02/11	14	12.44	42	12.40	12.45	-28	3,076	-0.91%
2020/02/10	42	12.66	27	12.60	12.55	15	3,049	0.49%
2020/02/07	0	0.00	10	12.25	12.30	-10	2,869	-0.35%
2020/02/06	6	12.18	0	0.00	12.15	6	2,800	0.21%
2020/02/05	36	12.17	1	12.10	12.10	35	2,777	1.26%
2020/02/04	41	12.94	70	13.07	12.95	-29	2,603	-1.11%
2020/02/03	67	12.51	51	12.24	12.75	16	2,058	0.78%
2020/01/16	0	0.00	10	12.15	12.50	-10	1,764	-0.57%
2020/01/08	10	11.85	0	0.00	11.85	10	1,786	0.56%
2020/01/06	0	0.00	40	12.08	12.05	-40	1,843	-2.17%
2020/01/02	1	12.20	1	12.35	12.30	0	1,825	0.00%
2019/12/26	2	12.05	0	0.00	12.05	2	1,764	0.11%
2019/12/24	2	12.15	2	12.25	12.20	0	1,748	0.00%
2019/12/23	0	0.00	73.2	12.01	12.10	-73.2	1,707	-4.28%
2019/12/13	0	0.00	10	11.75	11.70	-10	1,638	-0.61%
2019/12/12	5	11.70	0	0.00	11.70	5	1,669	0.30%
2019/12/11	5	11.70	0	0.00	11.70	5	1,712	0.29%
2019/11/18	0	0.00	10	11.75	11.85	-10	1,864	-0.54%
2019/11/15	0	0.00	0	11.50	11.60	0	1,851	0.00%
2019/11/14	0	0.00	40	11.50	11.55	-40	1,831	-2.18%
2019/11/13	4	11.30	0	0.00	11.30	4	1,764	0.23%
2019/11/12	0	0.00	10	11.30	11.30	-10	1,776	-0.56%
2019/11/11	2	11.25	2	11.40	11.20	0	1,791	0.00%
2019/11/08	0	0.00	30	11.47	11.45	-30	1,800	-1.67%
2019/11/07	2	11.20	0	0.00	11.20	2	1,740	0.11%
2019/11/06	3	11.25	10	11.30	11.20	-7	1,754	-0.40%
2019/11/05	0	0.00	11.1	11.25	11.25	-11.1	1,760	-0.63%
2019/10/30	0	0.00	1	11.20	11.20	-1	1,815	-0.06%
2019/10/17	0	0.00	10	11.20	11.10	-10	1,878	-0.53%
2019/10/15	1	11.00	0	0.00	11.00	1	1,901	0.05%
2019/10/14	20	11.05	0	0.00	11.15	20	1,889	1.06%
2019/10/02	0	0.00	1	11.30	11.35	-1	2,012	-0.05%
2019/09/27	1	11.45	0	0.00	11.40	1	2,040	0.05%
2019/09/20	0	0.00	30	11.58	11.65	-30	2,139	-1.40%
2019/09/17	10	11.20	0	0.00	11.25	10	2,139	0.47%
2019/09/16	10	11.35	0.1	11.25	11.30	9.9	2,110	0.47%
2019/09/12	11	11.50	0	0.00	11.45	11	2,059	0.53%
2019/08/29	0	0.00	0.1	11.60	11.70	-0.1	2,057	0.00%
2019/08/27	0	0.00	15	12.65	12.50	-15	2,000	-0.75%
2019/08/26	1	12.50	0	0.00	12.55	1	1,960	0.05%
2019/08/23	0	12.65	0	0.00	12.65	0	1,950	0.00%
2019/08/22	0	12.70	0	0.00	12.70	0	1,974	0.00%
2019/08/21	13	12.51	10	12.65	12.65	3	1,971	0.15%
2019/08/20	15	12.61	0	0.00	12.60	15	1,939	0.77%
2019/08/19	0	0.00	10	12.85	12.70	-10	1,928	-0.52%
2019/08/16	0	12.75	0	0.00	12.75	0	1,910	0.00%
2019/08/15	17	12.74	0	0.00	12.70	17	1,919	0.89%
2019/08/14	10	12.80	0	12.75	12.80	10	1,907	0.52%
2019/08/13	20	12.83	0	0.00	12.75	20	1,890	1.06%
2019/08/12	5	13.05	0	0.00	13.00	5	1,897	0.26%
2019/08/08	0	0.00	10	13.00	13.10	-10	1,914	-0.52%
2019/08/07	80	12.85	10	12.80	12.70	70	1,912	3.66%
2019/08/06	0	0.00	0.6	12.75	12.75	-0.6	1,956	-0.03%
2019/08/05	12	12.89	0	0.00	12.90	12	1,970	0.61%
2019/08/02	10	13.00	0	0.00	13.00	10	1,970	0.51%
2019/07/31	0	0.00	1	13.25	13.25	-1	1,948	-0.05%
2019/07/25	10.9	13.05	0	0.00	13.15	10.9	1,995	0.55%
2019/07/24	10	13.10	0	0.00	13.15	10	1,996	0.50%
2019/07/23	10	13.20	0	0.00	13.15	10	1,988	0.50%
2019/07/18	20	13.28	0	0.00	13.30	20	1,910	1.05%
2019/07/17	10	13.40	10	13.55	13.40	0	1,895	0.00%
2019/07/11	33	13.44	0	0.00	13.40	33	1,942	1.70%
2019/07/08	10	13.90	0	0.00	13.90	10	1,885	0.53%
2019/07/03	6	13.70	0	0.00	13.75	6	2,029	0.30%
2019/07/02	10	13.78	0	0.00	13.85	10	2,170	0.46%
2019/07/01	0	0.00	10	13.90	13.90	-10	2,220	-0.45%
2019/06/28	0	0.00	20	13.75	13.90	-20	2,227	-0.90%
2019/06/26	0	0.00	0.1	13.60	13.70	-0.1	2,224	-0.01%
2019/06/25	0	0.00	5	13.70	13.50	-5	2,242	-0.22%
2019/06/19	0	0.00	10	13.25	13.30	-10	2,400	-0.42%
2019/06/17	10	13.15	0	0.00	13.10	10	2,450	0.41%
2019/06/14	1	13.30	0	0.00	13.25	1	2,458	0.04%
2019/06/13	1	13.25	0	0.00	13.25	1	2,534	0.04%
2019/06/12	0	0.00	10	13.35	13.30	-10	2,578	-0.39%
2019/06/11	3	13.20	0	0.00	13.20	3	2,660	0.11%
2019/06/10	10	13.20	0	0.00	13.30	10	2,732	0.37%
2019/06/06	10	13.25	0	0.00	13.25	10	3,018	0.33%
2019/06/04	10	13.35	0	0.00	13.30	10	3,040	0.33%
2019/05/31	4	13.48	0	0.00	13.50	4	3,087	0.13%
2019/05/30	0	0.00	10	13.50	13.50	-10	3,126	-0.32%
2019/05/29	10	13.35	4	13.50	13.45	6	3,126	0.19%
2019/05/28	10	13.35	5	13.50	13.35	5	3,094	0.16%
2019/05/27	0	0.00	10	13.45	13.50	-10	3,095	-0.32%
2019/05/22	0	0.00	1	13.35	13.35	-1	3,116	-0.03%
2019/05/21	1	13.35	12	13.28	13.35	-11	3,233	-0.34%
2019/05/20	0	0.00	0.2	13.15	13.20	-0.2	3,291	-0.01%
2019/05/17	70	13.17	60	13.25	13.10	10	3,369	0.30%
2019/05/16	10	13.00	0	0.00	13.10	10	3,369	0.30%
2019/05/15	0	0.00	1	13.05	13.05	-1	3,483	-0.03%
2019/05/14	4	12.60	0	0.00	12.95	4	3,526	0.11%
2019/05/13	4	13.05	0	0.00	12.90	4	3,477	0.12%
2019/05/10	1	13.25	5	13.35	13.30	-4	3,473	-0.12%
2019/05/09	0	0.00	6	13.35	13.40	-6	3,458	-0.17%
2019/05/08	0	0.00	20	13.30	13.50	-20	3,459	-0.58%
2019/05/07	1	13.45	0	0.00	13.45	1	3,470	0.03%
2019/05/06	10	13.45	0	0.00	13.45	10	3,450	0.29%
2019/05/03	20	13.65	10	13.70	13.70	10	3,427	0.29%
2019/05/02	0	0.00	1	13.65	13.65	-1	3,407	-0.03%
2019/04/30	3	13.52	30	13.55	13.60	-27	3,388	-0.80%
2019/04/29	10	13.25	0	0.00	13.40	10	3,346	0.30%
2019/04/26	10	13.40	0	0.00	13.30	10	3,358	0.30%
2019/04/24	0	0.00	10	13.55	13.50	-10	3,348	-0.30%
2019/04/22	0	0.00	11	13.45	13.45	-11	3,338	-0.33%
2019/04/18	40	13.39	0	0.00	13.30	40	3,334	1.20%
2019/04/16	11	13.50	0	0.00	13.55	11	3,269	0.34%
2019/04/15	0	0.00	1	13.65	13.70	-1	3,230	-0.03%
2019/04/12	10	13.60	0	0.00	13.55	10	3,226	0.31%
2019/04/11	1	13.85	28	13.71	13.70	-27	3,196	-0.84%
2019/04/10	0	0.00	1	14.10	14.10	-1	3,115	-0.03%
2019/04/09	1	14.15	0	0.00	14.10	1	3,054	0.03%
2019/04/08	39	14.29	6	14.27	14.25	33	3,032	1.09%
2019/04/03	10	14.00	23	14.04	14.05	-13	2,888	-0.45%
2019/04/02	0	0.00	13	13.90	13.90	-13	2,851	-0.46%
2019/04/01	10	13.85	0	0.00	13.85	10	2,852	0.35%
2019/03/28	15	13.77	15	13.95	13.90	0	2,912	0.00%
2019/03/27	0	0.00	11.1	13.70	13.75	-11.1	2,891	-0.38%
2019/03/26	78	13.92	1	13.85	13.80	77	2,862	2.69%
2019/03/25	0	0.00	10	14.00	13.90	-10	2,850	-0.35%
2019/03/22	10	13.80	0	0.00	13.95	10	2,816	0.36%
2019/03/21	0	0.00	10	14.00	13.85	-10	2,733	-0.37%
2019/03/20	20	13.83	101	13.90	13.95	-81	2,722	-2.98%	大賣/
2019/03/19	0	0.00	0.2	13.85	13.90	-0.2	2,712	-0.01%
2019/03/18	110	14.14	0	0.00	14.00	110	2,716	4.05%	大買/鉅額交易
2019/03/15	0	0.00	10	14.10	14.00	-10	2,692	-0.37%
2019/03/14	10	13.85	0	0.00	13.95	10	2,639	0.38%
2019/03/13	0	0.00	6	14.07	14.00	-6	2,572	-0.23%
2019/03/12	19	14.06	41	14.07	13.90	-22	2,496	-0.88%
2019/03/11	0	0.00	10	13.35	13.30	-10	2,203	-0.45%
2019/03/08	20	13.15	1	13.10	13.20	19	2,227	0.85%
2019/03/07	11	13.30	7	13.26	13.25	4	2,262	0.18%
2019/03/06	4	13.35	14	13.43	13.50	-10	2,260	-0.44%
2019/03/05	2	13.35	1	13.40	13.30	1	2,232	0.04%
2019/03/04	2	13.05	3	13.05	13.20	-1	2,185	-0.05%
2019/02/27	0	0.00	1	13.15	13.10	-1	2,181	-0.05%
2019/02/26	1	13.20	0	0.00	13.20	1	2,189	0.05%
2019/02/25	0	0.00	2	13.15	13.10	-2	2,185	-0.09%
2019/02/22	10	12.95	0	0.00	13.10	10	2,183	0.46%
2019/02/21	10	13.05	10	13.05	13.05	0	2,187	0.00%
2019/02/20	64	13.20	64	13.39	13.20	0	2,183	0.00%
2019/02/19	11	13.00	1	12.95	13.10	10	2,099	0.48%
2019/02/18	6	12.85	11	12.79	12.70	-5	2,071	-0.24%
2019/02/15	0	0.00	5	12.45	12.50	-5	2,046	-0.24%
2019/02/14	6	12.47	11	12.41	12.50	-5	2,017	-0.25%
2019/02/13	1	12.00	18	11.99	12.10	-17	1,905	-0.89%
2019/02/12	0	0.00	10	11.85	11.85	-10	1,860	-0.54%
2019/01/29	10	11.65	0	0.00	11.75	10	1,880	0.53%
2019/01/25	0	0.00	11	11.85	11.80	-11	1,940	-0.57%
2019/01/22	0	11.75	0	0.00	11.80	0	1,949	0.00%
2019/01/21	0	0.00	3	11.90	11.85	-3	1,975	-0.15%
2019/01/14	10	11.60	0	0.00	11.55	10	2,039	0.49%
2019/01/11	10	11.75	0	0.00	11.75	10	2,062	0.48%
2019/01/09	2	11.85	32	11.87	11.95	-30	2,060	-1.46%
2019/01/08	2	11.50	0	0.00	11.60	2	2,043	0.10%
2019/01/07	0	0.00	20	11.58	11.60	-20	2,081	-0.96%
2019/01/04	10	11.35	0	0.00	11.45	10	2,113	0.47%
2019/01/03	4	11.50	0	0.00	11.45	4	2,236	0.18%
2019/01/02	1	11.50	0	0.00	11.55	1	2,277	0.04%
2018/12/28	12	11.55	0	0.00	11.55	12	2,294	0.52%
2018/12/27	2	11.75	0	0.00	11.65	2	2,344	0.09%
2018/12/26	0	0.00	4	11.78	11.65	-4	2,355	-0.17%
2018/12/25	27	11.71	0	0.00	11.70	27	2,376	1.14%
2018/12/24	20	12.05	1	12.30	11.90	19	2,367	0.80%
2018/12/22	143	12.22	165	12.27	12.25	-22	2,360	-0.93%	大買/大賣/
2018/12/21	0	0.00	17	12.02	12.15	-17	2,323	-0.73%
2018/12/20	2	11.65	0	0.00	11.65	2	2,301	0.09%
2018/12/19	5	11.90	60	11.87	11.90	-55	2,291	-2.40%
2018/12/18	20	11.75	13	11.83	11.85	7	2,289	0.31%
2018/12/14	10	11.80	2	11.65	11.70	8	2,349	0.34%
2018/12/12	0.1	11.65	0	0.00	11.75	0.1	2,395	0.00%
2018/12/11	34	11.60	0	0.00	11.60	34	2,377	1.43%
2018/12/10	2	11.50	21	11.59	11.55	-19	2,379	-0.80%
2018/12/07	0	0.00	15	11.40	11.40	-15	2,363	-0.63%
2018/12/05	13	11.22	15	11.32	11.40	-2	2,450	-0.08%
2018/12/03	10	11.35	18	11.49	11.50	-8	2,630	-0.30%
2018/11/30	20	11.18	0	0.00	11.00	20	2,633	0.76%
2018/11/29	15	11.40	10	11.45	11.40	5	2,614	0.19%
2018/11/28	3	11.28	0	0.00	11.35	3	2,629	0.11%
2018/11/27	13	11.21	0	0.00	11.30	13	2,645	0.49%
2018/11/26	0	0.00	10	11.40	11.30	-10	2,716	-0.37%
2018/11/21	10	11.20	0	0.00	11.25	10	3,086	0.32%
2018/11/20	10	11.40	1	11.30	11.35	9	3,461	0.26%
2018/11/16	1	11.65	10	11.60	11.60	-9	3,903	-0.23%
2018/11/15	0	0.00	15	11.38	11.35	-15	4,070	-0.37%
2018/11/14	0	0.00	16	11.25	11.20	-16	4,082	-0.39%
2018/11/12	10	10.80	0	0.00	10.70	10	4,175	0.24%
2018/11/09	10	10.90	0	0.00	10.90	10	4,252	0.24%
2018/11/08	0	0.00	10	11.05	11.10	-10	4,363	-0.23%
2018/11/07	0	0.00	1	10.65	10.90	-1	4,442	-0.02%
2018/11/06	0	0.00	1	10.65	10.65	-1	4,474	-0.02%
2018/11/05	1	10.65	0	0.00	10.50	1	4,485	0.02%
2018/11/02	3	10.65	1	10.60	10.75	2	4,499	0.04%
2018/10/31	1	10.40	0	0.00	10.45	1	4,781	0.02%
2018/10/29	0	0.00	1	10.25	10.30	-1	4,911	-0.02%
2018/10/25	4	10.31	1	10.35	10.35	3	4,936	0.06%
2018/10/19	10	11.05	0	0.00	10.90	10	4,976	0.20%
2018/10/18	6	11.21	1	11.30	11.25	5	4,984	0.10%
2018/10/17	2	11.30	0	0.00	11.15	2	5,070	0.04%
2018/10/16	0	0.00	21	11.53	11.50	-21	5,206	-0.40%
2018/10/15	4	11.40	6	11.35	11.40	-2	5,427	-0.04%
2018/10/12	2	11.18	11	11.19	11.25	-9	5,617	-0.16%
2018/10/11	21	11.00	0	0.00	10.90	21	5,705	0.37%
2018/10/09	0	0.00	1	12.15	11.85	-1	5,594	-0.02%
2018/10/08	0	0.00	10	12.15	12.15	-10	5,593	-0.18%
2018/10/05	8	12.00	0	0.00	12.00	8	5,628	0.14%
2018/10/04	11	12.21	0	0.00	12.30	11	5,665	0.19%
2018/10/03	20	12.40	0	0.00	12.30	20	5,714	0.35%
2018/10/01	0	0.00	15	12.65	12.70	-15	5,879	-0.26%
2018/09/28	1	12.50	1	12.55	12.55	0	5,885	0.00%
2018/09/27	0	0.00	10	12.60	12.50	-10	5,897	-0.17%
2018/09/26	15	12.40	0	0.00	12.55	15	5,885	0.25%
2018/09/21	0	0.00	31.4	12.40	12.50	-31.4	5,927	-0.53%
2018/09/20	11	12.10	0	0.00	12.20	11	6,052	0.18%
2018/09/19	0	0.00	11	12.35	12.35	-11	6,012	-0.18%
2018/09/18	21	12.20	0	0.00	12.15	21	6,001	0.35%
2018/09/17	10	12.40	1	12.35	12.35	9	6,013	0.15%
2018/09/14	0	0.00	11	12.55	12.55	-11	6,025	-0.18%
2018/09/13	0	0.00	0.2	12.40	12.45	-0.2	6,014	0.00%
2018/09/12	14	12.34	1	12.50	12.30	13	6,045	0.22%
2018/09/11	6	12.38	1	12.55	12.50	5	6,074	0.08%
2018/09/10	21	12.35	604	12.23	12.25	-583	6,090	-9.57%	大賣/鉅額交易
2018/09/07	51	13.09	0	0.00	13.00	51	6,028	0.85%
2018/09/06	1	13.55	21	13.48	13.35	-20	5,990	-0.33%
2018/09/05	20	13.38	0	0.00	13.30	20	6,068	0.33%
2018/09/04	6	13.44	0	0.00	13.40	6	6,168	0.10%
2018/09/03	6	13.49	0	0.00	13.45	6	6,242	0.10%
2018/08/31	102	13.38	24	13.62	13.65	78	6,472	1.21%	大買/
2018/08/30	111	13.35	11	13.50	13.50	100	6,620	1.51%	大買/
2018/08/29	312	13.33	2	13.35	13.35	310	6,816	4.55%	大買/鉅額交易
2018/08/28	33	13.35	5	13.30	13.45	28	6,798	0.41%
2018/08/27	0	14.05	16	14.06	14.15	-16	6,760	-0.24%
2018/08/24	112	13.94	12	14.23	13.70	100	6,624	1.51%	大買/
2018/08/23	13	13.31	52	13.56	13.85	-39	6,660	-0.59%
2018/08/22	71	13.46	1	14.10	13.30	70	6,567	1.07%
2018/08/21	0	0.00	11	13.49	13.60	-11	6,371	-0.17%
2018/08/20	0	0.00	14	13.25	13.30	-14	6,371	-0.22%
2018/08/17	17	13.34	4	13.38	13.20	13	6,399	0.20%
2018/08/16	12	13.67	0	0.00	13.65	12	6,337	0.19%
2018/08/15	1	14.10	0	0.00	14.10	1	6,277	0.02%
2018/08/14	0	0.00	1	13.75	13.90	-1	6,187	-0.02%
2018/08/13	0	0.00	10	13.60	13.25	-10	6,126	-0.16%
2018/08/10	0	0.00	6	13.65	13.65	-6	6,134	-0.10%
2018/08/09	1	13.65	4	13.40	13.60	-3	6,174	-0.05%
2018/08/08	1	14.05	1.8	13.72	13.60	-0.8	6,197	-0.01%
2018/08/07	10	13.95	90.4	13.89	13.80	-80.4	6,106	-1.32%
2018/08/06	2	13.50	13	13.50	13.55	-11	5,899	-0.19%
2018/08/03	3	13.40	0	0.00	13.35	3	5,843	0.05%
2018/08/02	10	13.10	0	0.00	13.35	10	5,827	0.17%
2018/07/31	0	0.00	7	13.04	13.25	-7	5,766	-0.12%
2018/07/30	2	12.95	0	0.00	12.95	2	5,757	0.03%
2018/07/27	0	0.00	5	13.20	13.25	-5	5,725	-0.09%
2018/07/26	0	0.00	9	13.23	13.35	-9	5,705	-0.16%
2018/07/24	3	13.15	0	0.00	13.35	3	5,701	0.05%
2018/07/23	5	13.51	9	13.36	13.10	-4	5,622	-0.07%
2018/07/20	8	13.44	1	13.50	13.50	7	5,560	0.13%
2018/07/19	9	13.13	6	13.09	13.15	3	5,318	0.06%
2018/07/18	1	12.65	2.4	12.64	12.70	-1.4	5,094	-0.03%
2018/07/16	0	0.00	1	12.55	12.40	-1	4,978	-0.02%
2018/07/12	7	12.55	12	12.53	12.50	-5	4,923	-0.10%
2018/07/11	18	12.42	11	12.34	12.40	7	4,846	0.14%
2018/07/10	51	12.25	52	12.25	12.35	-1	4,798	-0.02%
2018/07/09	2	12.13	3	12.28	12.20	-1	4,696	-0.02%
2018/07/05	0	0.00	10	12.00	11.85	-10	4,574	-0.22%
2018/07/04	0	0.00	10	11.85	11.95	-10	4,572	-0.22%
2018/07/03	10	11.70	0	0.00	11.90	10	4,558	0.22%
2018/07/02	0	0.00	31	11.75	11.85	-31	4,528	-0.68%
2018/06/29	34	11.32	13	11.33	11.75	21	4,548	0.46%
2018/06/27	11	12.00	0	0.00	11.95	11	4,381	0.25%
2018/06/26	1	11.85	20	11.85	12.05	-19	4,340	-0.44%
2018/06/25	2	11.95	1	12.00	12.00	1	4,326	0.02%
2018/06/22	1	12.10	5	12.23	12.15	-4	4,331	-0.09%
2018/06/21	1	12.25	11	12.17	12.25	-10	4,324	-0.23%
2018/06/20	31	11.84	22	12.03	12.05	9	4,279	0.21%
2018/06/19	1	12.15	3	12.10	12.10	-2	4,192	-0.05%
2018/06/14	0	0.00	6	12.14	12.05	-6	4,065	-0.15%
2018/06/13	4	12.54	2	12.30	12.15	2	4,028	0.05%
2018/06/12	0	0.00	5	12.00	12.25	-5	3,922	-0.13%
2018/06/11	1	12.50	10	12.10	12.15	-9	3,804	-0.24%
2018/06/08	1	12.30	6	12.44	12.35	-5	3,706	-0.13%
2018/06/07	4	12.24	3.2	12.24	11.95	0.8	3,476	0.02%
2018/06/06	12	11.97	16.3	11.94	11.95	-4.3	3,268	-0.13%
2018/06/05	2	11.50	681	11.55	11.50	-679	3,006	-22.58%	大賣/鉅額交易
2018/06/04	6	11.48	0	0.00	11.55	6	2,921	0.21%
2018/06/01	67	11.25	66	11.33	11.35	1	2,736	0.04%
2018/05/31	39	11.00	6	11.03	10.90	33	2,486	1.33%
2018/05/30	0	0.00	1	10.75	10.70	-1	2,192	-0.05%
2018/05/29	0	0.00	2	10.50	10.50	-2	2,102	-0.10%
2018/05/28	0	0.00	10	10.50	10.50	-10	2,108	-0.47%
2018/05/25	11	10.37	16	10.53	10.45	-5	2,081	-0.24%
2018/05/24	0	0.00	10	10.50	10.40	-10	2,014	-0.50%
2018/05/22	10	10.35	0	0.00	10.40	10	1,974	0.51%
2018/05/21	0	0.00	3.8	10.35	10.40	-3.8	1,974	-0.19%
2018/05/18	1	10.40	35	10.31	10.30	-34	1,952	-1.74%
2018/05/17	2	10.25	15	10.28	10.25	-13	1,907	-0.68%
2018/05/16	214	10.16	158	10.20	10.20	56	1,851	3.03%	大買/大賣/
2018/05/15	10	10.00	2.1	10.09	10.00	7.9	1,823	0.43%
2018/05/14	30	10.12	0	0.00	10.05	30	1,865	1.61%
2018/05/11	10	10.10	0	0.00	10.05	10	1,867	0.54%
2018/05/10	0	0.00	13	10.25	10.15	-13	1,833	-0.71%
2018/05/02	80	10.16	1.1	10.24	10.20	78.9	1,952	4.04%
2018/04/30	10	10.10	5	10.20	10.20	5	1,961	0.25%
2018/04/27	0	0.00	0.1	10.10	10.10	-0.1	1,933	-0.01%
2018/04/26	0	0.00	10	10.35	10.05	-10	1,970	-0.51%
2018/04/25	10	9.85	0	0.00	9.86	10	1,917	0.52%
2018/04/20	0	0.00	2	10.00	10.00	-2	2,066	-0.10%
2018/04/19	50	9.96	0	0.00	10.05	50	2,099	2.38%
2018/04/16	0	0.00	0.1	9.95	9.99	-0.1	2,462	0.00%
2018/04/09	0	0.00	10	9.95	9.99	-10	2,724	-0.37%
2018/04/02	0	0.00	20	9.86	9.90	-20	2,831	-0.71%
2018/03/31	0	0.00	20.4	9.68	9.67	-20.4	2,792	-0.73%
2018/03/30	0	0.00	27	9.64	9.63	-27	2,800	-0.96%
2018/03/29	1	9.65	3	9.63	9.61	-2	2,825	-0.07%
2018/03/28	0	0.00	10	9.62	9.62	-10	2,836	-0.35%
2018/03/27	0	0.00	12	9.46	9.54	-12	2,933	-0.41%
2018/03/23	10	9.33	0	0.00	9.32	10	2,930	0.34%
2018/03/21	10	9.47	0	0.00	9.46	10	2,934	0.34%
2018/03/15	0	0.00	0.1	9.48	9.50	-0.1	3,239	0.00%
2018/03/13	10	9.47	10	9.60	9.60	0	3,291	0.00%
2018/03/12	0	0.00	20	9.57	9.56	-20	3,285	-0.61%
2018/03/05	10	9.28	0	0.00	9.24	10	3,518	0.28%
2018/03/01	0	0.00	80	9.44	9.51	-80	3,512	-2.28%
2018/02/23	0	0.00	170	9.46	9.47	-170	3,523	-4.83%	大賣/鉅額交易
2018/02/22	0	0.00	10	9.42	9.42	-10	3,586	-0.28%
2018/02/21	10	9.25	11	9.33	9.37	-1	3,640	-0.03%
2018/02/12	0	0.00	160	9.04	9.05	-160	3,733	-4.29%	大賣/鉅額交易
2018/02/09	5	8.99	40	8.95	8.97	-35	3,728	-0.94%
2018/02/08	0	0.00	10	9.09	9.15	-10	3,711	-0.27%
2018/02/06	15	9.14	5	9.30	9.00	10	3,733	0.27%
2018/02/05	10	9.50	10	9.48	9.52	0	3,683	0.00%
2018/02/02	1	9.70	0	0.00	9.72	1	3,714	0.03%
2018/02/01	0	0.00	10	9.76	9.72	-10	3,735	-0.27%
2018/01/31	12	9.76	1	9.76	9.74	11	3,724	0.30%
2018/01/30	9	9.88	0	0.00	9.86	9	3,704	0.24%
2018/01/29	17	9.99	0.2	9.95	9.98	16.8	3,679	0.46%
2018/01/24	2	10.08	0	0.00	10.10	2	3,675	0.05%
2018/01/23	1	10.05	0.3	10.00	10.05	0.7	3,654	0.02%
2018/01/22	13	10.14	0	0.00	10.15	13	3,653	0.36%
2018/01/19	1	10.20	40	10.25	10.25	-39	3,649	-1.07%
2018/01/18	0	0.00	30	10.30	10.30	-30	3,632	-0.83%
2018/01/12	0	0.00	6	10.47	10.50	-6	3,619	-0.17%
2018/01/10	6	10.55	11	10.55	10.45	-5	3,820	-0.13%
2018/01/09	1	10.50	20	10.28	10.35	-19	3,702	-0.51%
2018/01/03	0	0.00	10	10.15	10.05	-10	3,741	-0.27%