新纖 (1409)-大昌券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
11,532張
產業
上市紡織類股▲2.15%
503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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	61	17.18	12	17.06	17.25	49	4,138	1.18%
2024/04/26	30	16.85	4	16.80	16.90	26	3,964	0.66%
2024/04/25	0	0.00	25.5	16.74	16.70	-25.5	3,927	-0.65%
2024/04/24	2	16.70	1	16.65	16.65	1	3,849	0.03%
2024/04/23	4	16.65	0	0.00	16.65	4	3,872	0.10%
2024/04/22	2	16.50	13	16.65	16.55	-11	3,837	-0.29%
2024/04/19	0	0.00	7	16.50	16.20	-7	3,718	-0.19%
2024/04/18	0	0.00	5	16.40	16.40	-5	3,646	-0.14%
2024/04/17	0	0.00	2	16.30	16.15	-2	3,597	-0.06%
2024/04/16	0	0.00	1	15.90	15.90	-1	3,557	-0.03%
2024/04/15	0	0.00	2	16.33	16.25	-2	3,528	-0.06%
2024/04/12	1	16.25	0	0.00	16.25	1	3,503	0.03%
2024/04/11	2	16.28	7	16.31	16.25	-5	3,483	-0.14%
2024/04/10	2.5	16.20	5	16.15	16.15	-2.5	3,444	-0.07%
2024/04/08	0	0.00	1	15.70	15.75	-1	3,390	-0.03%
2024/04/01	0	0.00	20	15.80	15.80	-20	3,386	-0.59%
2024/03/29	1	15.70	5.1	15.64	15.60	-4.1	3,410	-0.12%
2024/03/28	0	0.00	2	15.80	15.70	-2	3,412	-0.06%
2024/03/27	0	15.70	0	0.00	15.70	0	3,423	0.00%
2024/03/26	0	0.00	0	15.79	15.55	0	3,427	0.00%
2024/03/25	21	15.75	0	0.00	15.70	21	3,410	0.62%
2024/03/22	2	15.80	8	15.88	15.80	-6	3,407	-0.18%
2024/03/20	0	15.80	1	15.80	15.75	-1	3,409	-0.03%
2024/03/19	0	16.06	3	15.98	15.95	-3	3,386	-0.09%
2024/03/18	12	16.15	2	16.13	16.05	10	3,379	0.30%
2024/03/15	1	16.05	0	0.00	16.00	1	3,368	0.03%
2024/03/14	0	0.00	1	15.95	15.95	-1	3,337	-0.03%
2024/03/13	6	15.98	2	16.05	15.95	4	3,322	0.12%
2024/03/11	2	16.15	10	16.15	16.20	-8	3,237	-0.25%
2024/03/08	21	16.05	1	16.10	16.05	20	3,215	0.62%
2024/03/07	8	16.50	13	16.52	16.35	-5	3,141	-0.16%
2024/03/06	22	16.94	6	17.00	16.95	16	2,991	0.53%
2024/03/05	54	16.41	49	16.90	16.85	5	2,742	0.18%
2024/03/04	2	15.88	2	15.58	15.95	0	1,981	0.00%
2024/02/29	11	15.30	0	0.00	15.25	11	1,693	0.65%
2024/02/27	2	15.45	0	0.00	15.40	2	1,658	0.12%
2024/02/22	3	15.70	0	0.00	15.75	3	1,664	0.18%
2024/02/21	0	15.85	0	0.00	15.60	0	1,658	0.00%
2024/02/20	0	15.85	0	0.00	15.75	0	1,642	0.00%
2024/02/19	1	15.70	0	0.00	15.75	1	1,591	0.06%
2024/02/15	2	14.85	0	0.00	15.00	2	1,470	0.14%
2024/01/25	10	14.90	0	0.00	14.95	10	1,482	0.67%
2024/01/22	0	0.00	4	14.75	14.80	-4	1,518	-0.26%
2024/01/19	2	14.60	0	0.00	14.70	2	1,511	0.13%
2024/01/17	25	15.00	1	15.05	14.80	24	1,470	1.63%
2024/01/16	2	15.30	0	0.00	15.15	2	1,404	0.14%
2024/01/08	1	15.75	2	15.75	15.65	-1	1,368	-0.07%
2023/12/28	1	15.50	0	0.00	15.55	1	1,342	0.07%
2023/12/25	13	15.44	0	0.00	15.40	13	1,351	0.96%
2023/12/22	0	0.00	20	15.55	15.50	-20	1,359	-1.47%
2023/12/20	66	15.61	0	0.00	15.75	66	1,342	4.92%
2023/12/15	0	0.00	2	15.70	15.70	-2	1,421	-0.14%
2023/12/13	1	15.40	0	0.00	15.30	1	1,380	0.07%
2023/12/12	2	15.30	0	0.00	15.40	2	1,407	0.14%
2023/12/06	1	15.50	0	0.00	15.55	1	1,405	0.07%
2023/11/29	3	15.70	3	15.70	15.70	0	1,433	0.00%
2023/11/28	0	0.00	6	15.60	15.65	-6	1,452	-0.41%
2023/11/22	1	15.60	0	0.00	15.60	1	1,685	0.06%
2023/11/21	2	15.55	0	0.00	15.60	2	1,701	0.12%
2023/11/20	1	15.40	0	0.00	15.40	1	1,690	0.06%
2023/11/17	4	15.30	0	0.00	15.35	4	1,690	0.24%
2023/11/16	0	0.00	0	15.20	15.30	0	1,691	0.00%
2023/11/06	0	0.00	1	15.35	15.35	-1	1,793	-0.06%
2023/11/02	1	15.05	0	0.00	15.10	1	1,781	0.06%
2023/11/01	5	15.00	0	0.00	15.05	5	1,772	0.28%
2023/10/16	0	0.00	3	15.65	15.65	-3	1,837	-0.16%
2023/10/06	1	15.40	1	15.35	15.40	0	1,855	0.00%
2023/09/28	4	15.30	4	15.25	15.30	0	1,848	0.00%
2023/09/26	1	15.35	1	15.35	15.20	0	1,825	0.00%
2023/09/13	0	0.00	0	15.15	15.15	0	1,846	0.00%
2023/09/07	2	15.10	0	0.00	15.10	2	2,018	0.10%
2023/09/06	2	15.30	10	15.35	15.20	-8	1,999	-0.40%
2023/09/05	11	15.40	0	0.00	15.50	11	1,966	0.56%
2023/08/31	4	15.65	0	0.00	15.65	4	1,939	0.21%
2023/08/30	0	0.00	2	16.40	16.55	-2	1,893	-0.11%
2023/08/25	1	16.30	0	0.00	16.35	1	1,824	0.05%
2023/08/21	1	16.40	1	16.40	16.40	0	1,797	0.00%
2023/08/18	0	0.00	2	16.45	16.45	-2	1,782	-0.11%
2023/08/17	3	16.15	0	0.00	16.30	3	1,772	0.17%
2023/08/16	3	16.40	0	0.00	16.40	3	1,761	0.17%
2023/08/09	0	0.00	2	17.15	17.05	-2	1,829	-0.11%
2023/08/04	2	17.25	0	0.00	17.25	2	1,905	0.10%
2023/08/02	3	17.20	0	0.00	17.10	3	1,940	0.15%
2023/07/27	18	17.14	0	0.00	17.15	18	1,929	0.93%
2023/07/25	2	16.95	0	0.00	16.95	2	1,947	0.10%
2023/07/24	2	16.95	0	0.00	16.95	2	1,936	0.10%
2023/07/19	0	0.00	0	17.05	17.05	0	2,015	0.00%
2023/07/17	0	0.00	1	16.95	17.10	-1	2,275	-0.04%
2023/07/13	7	16.84	10	16.80	16.80	-3	2,328	-0.13%
2023/07/12	5	16.88	0	0.00	16.90	5	2,341	0.21%
2023/07/11	1	16.95	0	0.00	16.95	1	2,360	0.04%
2023/07/10	2	16.90	0	0.00	16.90	2	2,368	0.08%
2023/07/07	2	16.95	0	0.00	17.00	2	2,374	0.08%
2023/07/05	0	0.00	1	17.20	17.15	-1	2,359	-0.04%
2023/07/03	1	17.20	1	17.25	17.15	0	2,380	0.00%
2023/06/30	10	17.25	1	17.20	17.20	9	2,389	0.38%
2023/06/19	0	0.00	1	17.25	17.15	-1	2,331	-0.04%
2023/06/15	3	17.07	0	0.00	17.00	3	2,211	0.14%
2023/06/14	4	17.08	0	0.00	17.15	4	2,189	0.18%
2023/06/13	7	17.19	0	0.00	17.25	7	2,163	0.32%
2023/06/08	0	0.00	1	17.45	17.40	-1	2,237	-0.04%
2023/06/07	0	0.00	3	17.50	17.55	-3	2,254	-0.13%
2023/06/05	3	17.60	1	17.50	17.50	2	2,285	0.09%
2023/06/02	5	17.25	7	17.21	17.30	-2	2,277	-0.09%
2023/06/01	4	17.00	0	0.00	17.10	4	2,279	0.18%
2023/05/31	2	17.00	0	0.00	17.15	2	2,299	0.09%
2023/05/29	2	17.10	0	0.00	17.15	2	2,277	0.09%
2023/05/26	2	17.05	0	0.00	17.15	2	2,276	0.09%
2023/05/23	0	0.00	5	17.15	17.20	-5	2,291	-0.22%
2023/05/22	2	17.10	0	0.00	17.15	2	2,305	0.09%
2023/05/19	1	17.15	0	0.00	17.15	1	2,297	0.04%
2023/05/17	0	0.00	2	17.00	17.25	-2	2,248	-0.09%
2023/05/16	1	16.90	0	0.00	16.95	1	2,225	0.04%
2023/05/15	4	16.75	0	0.00	16.85	4	2,202	0.18%
2023/05/12	4	17.10	0	0.00	16.90	4	2,221	0.18%
2023/05/11	4	17.10	0	0.00	17.00	4	2,296	0.17%
2023/05/09	5	17.30	0	17.45	17.35	5	2,373	0.21%
2023/05/05	0	0.00	10	17.55	17.60	-10	2,387	-0.42%
2023/04/27	3	17.55	20	17.55	17.55	-17	2,460	-0.69%
2023/04/26	5	17.50	0	0.00	17.55	5	2,466	0.20%
2023/04/24	10	17.75	0	0.00	17.65	10	2,425	0.41%
2023/04/21	5	17.85	0	0.00	17.80	5	2,395	0.21%
2023/04/20	0	0.00	1	18.10	18.10	-1	2,242	-0.04%
2023/04/19	0	0.00	1	17.90	17.80	-1	2,135	-0.05%
2023/04/14	10	18.05	1	18.05	17.95	9	2,045	0.44%
2023/04/07	1	17.95	0	0.00	17.90	1	2,009	0.05%
2023/03/29	0	0.00	3	17.90	17.95	-3	2,110	-0.14%
2023/03/24	3	17.95	0	0.00	17.95	3	2,539	0.12%
2023/03/23	10	17.85	0	0.00	17.85	10	2,525	0.40%
2023/03/21	0	0.00	5	17.80	17.80	-5	2,532	-0.20%
2023/03/20	0	0.00	7	17.70	17.80	-7	2,583	-0.27%
2023/03/17	2	17.65	0	0.00	17.75	2	2,576	0.08%
2023/03/14	1	17.95	0	0.00	18.05	1	2,515	0.04%
2023/03/13	0	18.30	0	0.00	18.35	0	2,482	0.00%
2023/03/10	0	18.40	0	0.00	18.40	0	2,469	0.00%
2023/03/09	0	18.60	11	18.53	18.45	-11	2,551	-0.43%
2023/03/08	0	18.55	0	0.00	18.60	0	2,575	0.00%
2023/03/07	0	0.00	1	18.50	18.55	-1	2,570	-0.04%
2023/03/06	20	18.45	0	0.00	18.45	20	2,545	0.79%
2023/03/03	0	0.00	1	18.30	18.30	-1	2,594	-0.04%
2023/02/23	1	18.20	0	0.00	18.15	1	2,686	0.04%
2023/02/22	0	18.10	0	0.00	18.15	0	2,696	0.00%
2023/02/21	0	0.00	0	18.15	18.20	0	2,698	0.00%
2023/02/20	0	0.00	1	18.10	18.20	-1	2,738	-0.04%
2023/02/15	1	17.90	1	18.05	18.00	0	2,871	0.00%
2023/02/13	1	17.90	0	0.00	17.90	1	2,866	0.03%
2023/02/10	0	0.00	2	18.00	18.05	-2	2,889	-0.07%
2023/02/09	0	0.00	3	18.15	18.20	-3	2,861	-0.10%
2023/02/08	5	18.20	3	18.50	18.60	2	2,747	0.07%
2023/02/06	2	18.15	2	18.05	18.15	0	2,617	0.00%
2023/02/03	0	0.00	1	18.00	18.15	-1	2,599	-0.04%
2023/02/01	2	18.23	2	18.10	18.00	0	2,528	0.00%
2023/01/11	0	0.00	2	17.75	17.80	-2	2,444	-0.08%
2023/01/05	0	0.00	2	17.70	17.60	-2	2,497	-0.08%
2023/01/04	0	0.00	6	17.55	17.50	-6	2,510	-0.24%
2023/01/03	2	17.30	5	17.50	17.45	-3	2,518	-0.12%
2022/12/29	2	17.40	0	0.00	17.50	2	2,509	0.08%
2022/12/21	1	17.90	1	17.90	17.90	0	2,535	0.00%
2022/12/20	2	17.85	16	17.86	17.95	-14	2,451	-0.57%
2022/12/19	13	18.13	13	18.19	18.00	0	2,392	0.00%
2022/12/16	0	0.00	2	17.70	17.70	-2	2,122	-0.09%
2022/12/15	0	0.00	1	17.25	17.25	-1	2,064	-0.05%
2022/12/12	12	17.09	10	16.95	17.10	2	2,062	0.10%
2022/12/09	10	17.60	2	17.60	17.60	8	2,010	0.40%
2022/12/07	1	17.70	1	17.50	17.55	0	2,023	0.00%
2022/12/06	0	0.00	0	17.60	17.50	0	2,022	0.00%
2022/12/05	10	17.83	0	0.00	17.75	10	2,015	0.50%
2022/12/01	0	0.00	1	17.95	17.90	-1	1,992	-0.05%
2022/11/30	0	0.00	12	17.85	17.75	-12	1,901	-0.63%
2022/11/21	1	17.70	6	17.68	17.55	-5	2,061	-0.24%
2022/11/18	0	0.00	2	17.45	17.30	-2	1,998	-0.10%
2022/11/14	0	0.00	7	17.31	17.35	-7	1,994	-0.35%
2022/11/11	0	0.00	1	17.00	16.80	-1	1,925	-0.05%
2022/11/10	1	16.80	0	0.00	16.75	1	1,926	0.05%
2022/11/09	3	16.85	0	0.00	16.85	3	1,946	0.15%
2022/11/08	0	0.00	4	16.85	16.80	-4	1,961	-0.20%
2022/10/26	0	0.00	0	15.90	15.80	0	2,076	0.00%
2022/10/25	10	15.83	0	0.00	15.80	10	2,076	0.48%
2022/10/19	5	15.97	0	0.00	15.90	5	2,065	0.24%
2022/10/17	1	15.50	0	15.60	15.60	1	2,049	0.05%
2022/10/13	5	15.70	0	0.00	15.75	5	2,048	0.24%
2022/09/28	4	16.33	0	0.00	16.10	4	2,020	0.20%
2022/09/27	1	16.50	0	0.00	16.55	1	1,997	0.05%
2022/09/26	10	16.78	0	0.00	16.60	10	2,001	0.50%
2022/09/23	0	0.00	0.5	17.10	17.10	-0.5	2,014	-0.02%
2022/09/22	2	16.95	0	0.00	17.05	2	2,046	0.10%
2022/09/19	1	17.40	0	0.00	17.25	1	2,020	0.05%
2022/09/16	0	0.00	0.3	17.50	17.45	-0.3	2,021	-0.01%
2022/09/14	0	0.00	1	17.50	17.55	-1	2,042	-0.05%
2022/09/13	2	17.80	0	0.00	17.75	2	2,048	0.10%
2022/09/12	0	0.00	2	17.60	17.70	-2	2,087	-0.10%
2022/09/07	2	17.05	0	0.00	17.05	2	2,107	0.09%
2022/09/06	2	17.20	0	0.00	17.25	2	2,108	0.09%
2022/09/05	2	17.45	0	0.00	17.45	2	2,095	0.10%
2022/09/02	2	17.65	0	0.00	17.65	2	2,085	0.10%
2022/09/01	3	17.87	0	0.00	17.80	3	2,062	0.15%
2022/08/29	2	19.25	0	0.00	19.30	2	1,895	0.11%
2022/08/26	0	0.00	16	19.60	19.60	-16	1,794	-0.89%
2022/08/24	15	19.72	4	19.77	19.75	11	1,706	0.64%
2022/08/23	2	19.25	0	0.00	19.20	2	1,671	0.12%
2022/08/18	0	0.00	2	19.20	19.20	-2	1,764	-0.11%
2022/08/12	1	19.15	4	19.25	19.30	-3	1,735	-0.17%
2022/08/11	3	18.95	6	18.93	19.05	-3	1,699	-0.18%
2022/08/10	0	0.00	1	18.75	18.70	-1	1,678	-0.06%
2022/08/09	0	0.00	4	18.53	18.55	-4	1,672	-0.24%
2022/08/04	7	17.83	0	0.00	18.00	7	1,729	0.40%
2022/08/03	0	0.00	25	18.10	18.05	-25	1,749	-1.43%
2022/07/29	0	0.00	15	18.15	18.15	-15	1,841	-0.81%
2022/07/27	3	18.10	0.1	18.10	18.10	2.9	1,861	0.15%
2022/07/26	2	18.10	12	18.15	18.10	-10	1,902	-0.53%
2022/07/21	2	18.10	2	18.05	18.00	0	1,987	0.00%
2022/07/20	1	18.05	2	18.15	18.00	-1	2,002	-0.05%
2022/07/15	0	0.00	5	17.45	17.50	-5	2,084	-0.24%
2022/07/14	5	17.55	0	0.00	17.55	5	2,114	0.24%
2022/07/12	3	17.10	0	0.00	17.10	3	2,155	0.14%
2022/07/11	3	17.65	0	0.00	17.65	3	2,173	0.14%
2022/07/07	3	17.53	0	0.00	17.70	3	2,418	0.12%
2022/07/06	10	17.63	0	0.00	17.60	10	2,497	0.40%
2022/07/01	9	17.83	0	0.00	17.80	9	2,644	0.34%
2022/06/30	4	18.18	0	0.00	18.15	4	2,625	0.15%
2022/06/29	15	18.60	0	0.00	18.55	15	2,608	0.58%
2022/06/22	2	18.50	0	0.00	18.50	2	2,732	0.07%
2022/06/21	5	18.75	0	0.00	18.80	5	2,727	0.18%
2022/06/17	13.5	18.94	0	0.00	18.85	13.5	2,727	0.49%
2022/06/14	0	0.00	5	19.10	19.15	-5	2,893	-0.17%
2022/06/13	1	19.20	0	0.00	19.20	1	2,954	0.03%
2022/06/10	1	19.40	0	0.00	19.50	1	3,009	0.03%
2022/06/09	1	19.50	2	19.45	19.55	-1	3,086	-0.03%
2022/06/08	3	19.47	1	19.55	19.55	2	3,109	0.06%
2022/06/07	2	19.43	0	0.00	19.40	2	3,142	0.06%
2022/06/01	7	19.54	0	0.00	19.55	7	3,334	0.21%
2022/05/31	0	0.00	1	19.65	19.35	-1	3,359	-0.03%
2022/05/30	2	19.25	0	0.00	19.30	2	3,323	0.06%
2022/05/27	0	0.00	2	19.20	19.15	-2	3,324	-0.06%
2022/05/26	3	19.27	2	19.15	19.25	1	3,415	0.03%
2022/05/19	0	0.00	2	18.80	19.00	-2	3,773	-0.05%
2022/05/18	2	19.00	2	19.20	19.15	0	3,826	0.00%
2022/05/13	11	18.65	0	0.00	18.70	11	3,918	0.28%
2022/05/12	19	18.60	0	0.00	18.45	19	3,915	0.49%
2022/05/11	10	19.00	0	0.00	19.00	10	3,861	0.26%
2022/05/10	10	19.05	0	0.00	19.15	10	3,856	0.26%
2022/05/03	2	19.58	0	0.00	19.55	2	3,873	0.05%
2022/04/27	11	19.45	11	19.55	19.50	0	3,880	0.00%
2022/04/26	2	19.85	0	0.00	19.90	2	3,853	0.05%
2022/04/25	11	19.90	0	0.00	19.85	11	3,833	0.29%
2022/04/21	0	0.00	1	20.35	20.25	-1	3,781	-0.03%
2022/04/19	2	20.20	0	0.00	20.25	2	3,767	0.05%
2022/04/18	10	20.10	2	20.05	20.05	8	3,788	0.21%
2022/04/15	12	20.31	0	0.00	20.20	12	3,754	0.32%
2022/04/13	1	20.80	0	0.00	20.60	1	3,708	0.03%
2022/04/12	1	20.15	1	20.20	20.25	0	3,532	0.00%
2022/04/11	1	20.75	2	20.78	20.70	-1	3,462	-0.03%
2022/03/31	1	20.85	0	0.00	20.95	1	3,380	0.03%
2022/03/29	1	20.80	0	0.00	20.75	1	3,384	0.03%
2022/03/28	30	20.72	20	20.85	20.95	10	3,415	0.29%
2022/03/25	0	0.00	7	21.17	21.20	-7	3,394	-0.21%
2022/03/24	1	21.35	0	0.00	21.35	1	3,387	0.03%
2022/03/22	0	0.00	4.1	21.10	21.20	-4.1	3,468	-0.12%
2022/03/21	0	0.00	5	21.30	21.30	-5	3,457	-0.14%
2022/03/18	8	21.15	11	21.20	21.20	-3	3,440	-0.09%
2022/03/17	0	0.00	12	21.13	21.10	-12	3,433	-0.35%
2022/03/16	1	20.80	10	20.85	20.75	-9	3,332	-0.27%
2022/03/15	1	20.95	11	20.93	20.75	-10	3,336	-0.30%
2022/03/14	1	20.90	3	20.85	21.00	-2	3,301	-0.06%
2022/03/11	7	20.50	0	0.00	20.50	7	3,251	0.22%
2022/03/07	0	0.00	10	20.45	20.40	-10	3,175	-0.31%
2022/03/04	2	20.80	0	0.00	20.80	2	3,123	0.06%
2022/03/02	2	20.80	0	0.00	20.95	2	3,153	0.06%
2022/03/01	0	20.50	14	20.94	20.85	-14	3,114	-0.45%
2022/02/25	3	20.30	1	20.40	20.30	2	3,025	0.07%
2022/02/24	1	20.60	0	0.00	20.30	1	2,994	0.03%
2022/02/23	3	20.68	8	20.63	20.75	-5	2,950	-0.17%
2022/02/22	5	20.35	2	20.15	20.15	3	2,846	0.11%
2022/02/21	1	20.40	10	20.40	20.40	-9	2,875	-0.31%
2022/02/18	2	20.15	20	20.08	20.15	-18	2,843	-0.63%
2022/02/17	0	0.00	20	20.05	20.05	-20	2,839	-0.70%
2022/02/15	5	19.65	9	19.76	19.75	-4	2,876	-0.14%
2022/02/11	0	0.00	18	19.65	19.65	-18	3,116	-0.58%
2022/02/10	30	19.53	0	0.00	19.60	30	3,159	0.95%
2022/02/09	1	19.60	0	0.00	19.80	1	3,189	0.03%
2022/02/08	3	19.65	0	0.00	19.65	3	3,176	0.09%
2022/01/25	11	18.85	0	0.00	18.80	11	3,292	0.33%
2022/01/24	0	0.00	1	19.00	19.05	-1	3,287	-0.03%
2022/01/21	10	19.30	0	0.00	19.25	10	3,277	0.31%
2022/01/20	0	0.00	40	19.55	19.55	-40	3,258	-1.23%
2022/01/19	1	19.45	0	0.00	19.35	1	3,255	0.03%
2022/01/17	11	19.30	0	0.00	19.35	11	3,260	0.34%
2022/01/14	10	19.40	3	19.40	19.45	7	3,296	0.21%
2022/01/13	20	19.63	0	0.00	19.70	20	3,300	0.61%
2022/01/12	2	19.60	0	0.00	19.50	2	3,309	0.06%
2022/01/10	0	0.00	0	19.80	19.85	0	3,330	0.00%
2022/01/07	10	19.93	85	19.97	19.80	-75	3,344	-2.24%
2022/01/05	60	20.00	56	19.96	19.95	4	3,388	0.12%
2022/01/04	5	19.95	0	0.00	20.00	5	3,444	0.15%
2022/01/03	25	20.07	5	20.15	20.10	20	3,485	0.57%
2021/12/30	0	0.00	38	20.14	20.20	-38	3,502	-1.08%
2021/12/29	2	20.00	0	0.00	20.10	2	3,619	0.06%
2021/12/28	10	20.00	0	0.00	20.00	10	3,659	0.27%
2021/12/27	70	20.13	50	20.05	20.05	20	3,763	0.53%
2021/12/24	7	20.14	0	0.00	20.05	7	4,101	0.17%
2021/12/23	50	20.15	52	20.10	20.10	-2	5,067	-0.04%
2021/12/22	90	20.12	95	20.06	20.05	-5	5,215	-0.10%
2021/12/21	40	19.94	59	19.99	20.05	-19	5,245	-0.36%
2021/12/20	0	0.00	1	19.95	19.85	-1	5,393	-0.02%
2021/12/17	61	19.78	88	19.87	19.90	-27	5,424	-0.50%
2021/12/16	95	19.70	80	19.55	19.55	15	5,462	0.27%
2021/12/15	51	19.72	36	19.66	19.65	15	5,494	0.27%
2021/12/13	0	0.00	6	20.04	19.95	-6	5,817	-0.10%
2021/12/10	5	19.85	5	19.85	19.95	0	5,918	0.00%
2021/12/09	16	19.87	37	19.86	19.90	-21	5,922	-0.35%
2021/12/08	42	19.77	40	19.70	19.70	2	5,916	0.03%
2021/12/07	3	19.70	0	0.00	19.70	3	5,916	0.05%
2021/12/06	15	19.60	0	0.00	19.65	15	5,919	0.25%
2021/12/03	20	19.65	25	19.65	19.65	-5	5,943	-0.08%
2021/12/01	5	19.50	3	19.40	19.65	2	5,975	0.03%
2021/11/29	5	19.50	0	0.00	19.45	5	5,991	0.08%
2021/11/26	12	19.81	0	0.00	19.65	12	6,031	0.20%
2021/11/25	10	20.05	0	0.00	20.00	10	6,118	0.16%
2021/11/24	11	20.02	0	0.00	20.05	11	6,286	0.17%
2021/11/23	20	20.10	24	19.95	19.95	-4	6,379	-0.06%
2021/11/22	50	20.22	11	20.31	20.10	39	6,618	0.59%
2021/11/19	6	20.00	6	20.10	20.00	0	6,596	0.00%
2021/11/18	20	19.90	20	20.10	20.10	0	6,637	0.00%
2021/11/16	0	0.00	32	19.96	19.85	-32	6,617	-0.48%
2021/11/15	0	0.00	2	20.10	20.00	-2	6,631	-0.03%
2021/11/12	6	20.05	6	20.20	20.10	0	6,680	0.00%
2021/11/11	1	19.90	22	20.05	20.10	-21	6,669	-0.31%
2021/11/10	6	19.85	21	19.83	19.60	-15	6,616	-0.23%
2021/11/09	15	19.60	0	0.00	19.55	15	6,522	0.23%
2021/11/08	0	0.00	5	19.55	19.60	-5	6,489	-0.08%
2021/11/05	18	19.29	10	19.38	19.40	8	6,501	0.12%
2021/11/04	0	0.00	2	19.33	19.35	-2	6,513	-0.03%
2021/11/03	5	19.00	0	0.00	19.05	5	6,441	0.08%
2021/11/02	9	18.88	20	19.05	18.75	-11	6,446	-0.17%
2021/11/01	5	18.82	0	0.00	18.85	5	6,503	0.08%
2021/10/28	12	18.83	0	0.00	18.85	12	6,514	0.18%
2021/10/27	1	18.90	0	0.00	18.90	1	6,571	0.02%
2021/10/26	11	18.95	1	19.05	18.95	10	6,620	0.15%
2021/10/25	4	19.00	25	19.05	19.10	-21	6,650	-0.32%
2021/10/22	36	18.89	0	0.00	18.80	36	6,715	0.54%
2021/10/21	0	0.00	15	19.20	19.05	-15	6,738	-0.22%
2021/10/20	15	19.03	10	19.20	19.00	5	6,799	0.07%
2021/10/19	10	19.10	1	19.20	19.15	9	6,913	0.13%
2021/10/18	1	19.00	25	19.00	19.15	-24	6,980	-0.34%
2021/10/14	11	18.40	10	18.50	18.50	1	7,176	0.01%
2021/10/13	10	18.48	0	0.00	18.55	10	7,282	0.14%
2021/10/12	10	18.73	7	18.86	18.70	3	7,397	0.04%
2021/10/08	28	19.16	15	19.20	19.20	13	7,457	0.17%
2021/10/07	0	0.00	41	19.49	19.45	-41	7,592	-0.54%
2021/10/06	57	19.43	46	19.68	19.25	11	7,981	0.14%
2021/10/05	8	18.66	5	18.80	19.20	3	7,992	0.04%
2021/10/04	56	19.07	13	19.09	18.90	43	8,106	0.53%
2021/10/01	74	19.75	36	19.96	19.30	38	8,253	0.46%
2021/09/30	49	21.16	82	21.05	20.50	-33	8,104	-0.41%
2021/09/29	3	20.43	0	0.00	20.25	3	7,484	0.04%
2021/09/28	3	20.23	166	20.42	20.30	-163	7,615	-2.14%	大賣/鉅額交易
2021/09/27	21	20.10	0	0.00	20.35	21	8,462	0.25%
2021/09/24	0	0.00	2	19.90	19.95	-2	8,967	-0.02%
2021/09/23	2	19.85	1	19.85	19.85	1	9,351	0.01%
2021/09/22	1	19.45	0	0.00	19.40	1	9,475	0.01%
2021/09/17	9	20.01	7	20.25	20.00	2	9,717	0.02%
2021/09/16	1	19.80	17	20.37	20.35	-16	9,741	-0.16%
2021/09/15	158	19.80	155	20.00	19.75	3	9,684	0.03%	大買/大賣/
2021/09/14	5	19.60	5	19.75	19.65	0	9,736	0.00%
2021/09/13	0	0.00	11	19.42	19.70	-11	10,093	-0.11%
2021/09/10	0	0.00	1	19.30	19.35	-1	10,213	-0.01%
2021/09/09	1	18.80	2	18.90	19.00	-1	10,367	-0.01%
2021/09/08	2	19.05	2	19.00	18.95	0	10,445	0.00%
2021/09/07	10	19.20	0	0.00	19.20	10	10,525	0.10%
2021/09/03	0	0.00	1	19.50	19.60	-1	10,725	-0.01%
2021/09/02	2	19.60	1	19.50	19.45	1	10,945	0.01%
2021/09/01	3	19.80	0	0.00	19.70	3	11,094	0.03%
2021/08/31	16	19.40	8	19.63	19.75	8	11,122	0.07%
2021/08/30	25	20.81	0	0.00	20.80	25	11,299	0.22%
2021/08/27	1	20.75	1	20.70	20.80	0	11,533	0.00%
2021/08/26	135	20.69	134	20.84	20.75	1	12,568	0.01%	大買/大賣/
2021/08/25	0	0.00	2.2	20.49	20.35	-2.2	13,259	-0.02%
2021/08/24	0	0.00	13	20.14	20.30	-13	13,516	-0.10%
2021/08/23	0	0.00	0	19.85	19.85	0	13,861	0.00%
2021/08/20	0	0.00	6	19.30	19.35	-6	14,133	-0.04%
2021/08/18	2	19.05	11	19.00	19.85	-9	14,777	-0.06%
2021/08/17	0	0.00	1	19.65	19.50	-1	15,488	-0.01%
2021/08/16	26	19.81	1	19.95	19.70	25	16,351	0.15%
2021/08/13	26	20.20	6	20.37	20.20	20	16,880	0.12%
2021/08/11	3	20.22	6	20.50	20.20	-3	17,693	-0.02%
2021/08/10	3	20.20	0	0.00	20.25	3	18,064	0.02%
2021/08/09	11	20.45	0	0.00	20.35	11	18,620	0.06%
2021/08/06	3	20.70	0	0.00	20.65	3	19,144	0.02%
2021/08/05	1	20.75	13	20.85	20.80	-12	20,008	-0.06%
2021/08/04	15	20.65	0	0.00	20.65	15	20,745	0.07%
2021/07/30	0	0.00	11	20.60	20.55	-11	24,254	-0.05%
2021/07/29	0	0.00	3	20.20	20.50	-3	24,905	-0.01%
2021/07/28	41	20.02	1	20.10	20.15	40	25,653	0.16%
2021/07/27	12	20.28	0	0.00	20.25	12	27,398	0.04%
2021/07/26	24	20.56	1	20.70	20.60	23	28,891	0.08%
2021/07/23	10	20.50	22	20.83	20.80	-12	30,294	-0.04%
2021/07/22	5	20.40	10	20.20	20.10	-5	31,964	-0.02%
2021/07/21	37	20.33	0	0.00	20.10	37	32,822	0.11%
2021/07/20	30	20.95	2.6	20.90	20.85	27.4	33,061	0.08%
2021/07/19	11	21.21	11	21.35	21.30	0	33,432	0.00%
2021/07/16	41	21.19	25	21.29	21.15	16	34,498	0.05%
2021/07/15	22	21.03	20	21.18	21.50	2	35,170	0.01%
2021/07/14	13	20.58	17	20.66	20.95	-4	35,526	-0.01%
2021/07/13	97	21.53	20	21.49	21.10	77	36,397	0.21%
2021/07/12	9	22.09	50	22.34	22.05	-41	36,710	-0.11%
2021/07/09	51	22.17	0	0.00	22.10	51	37,003	0.14%
2021/07/08	1	22.35	27	22.15	22.50	-26	37,392	-0.07%
2021/07/07	43	22.02	15	22.01	22.00	28	37,980	0.07%
2021/07/06	4	22.31	58	22.22	22.40	-54	38,306	-0.14%
2021/07/05	88	21.99	28	22.08	21.90	60	38,314	0.16%
2021/07/02	36	22.99	54	22.75	22.25	-18	38,790	-0.05%
2021/07/01	89	22.54	70	22.69	22.35	19	38,253	0.05%
2021/06/30	19	22.36	74	22.50	22.75	-55	38,511	-0.14%
2021/06/29	52	22.04	1	21.90	21.90	51	38,313	0.13%
2021/06/28	46	22.35	133	22.33	22.50	-87	38,452	-0.23%	大賣/
2021/06/25	41	22.00	10	22.10	21.95	31	38,652	0.08%
2021/06/24	61	21.89	72	22.09	22.05	-11	40,257	-0.03%
2021/06/23	19	21.79	5	22.13	21.70	14	41,912	0.03%
2021/06/22	0	0.00	55	21.68	21.90	-55	42,511	-0.13%
2021/06/21	1	20.95	11	20.89	20.90	-10	42,477	-0.02%
2021/06/18	54	21.48	4.1	21.50	21.20	49.9	42,368	0.12%
2021/06/17	20	21.30	20	21.40	21.75	0	42,337	0.00%
2021/06/16	30	21.18	0	0.00	21.15	30	42,294	0.07%
2021/06/15	3	21.17	26	21.19	21.35	-23	42,246	-0.05%
2021/06/11	11	21.75	8	21.58	21.55	3	42,199	0.01%
2021/06/10	5	21.20	8	21.19	21.75	-3	42,189	-0.01%
2021/06/09	8	21.78	10	22.02	21.75	-2	42,060	0.00%
2021/06/08	3	22.20	0	0.00	22.25	3	41,976	0.01%
2021/06/07	9	22.74	5	22.40	22.30	4	42,064	0.01%
2021/06/04	28	22.87	18	22.99	22.70	10	41,858	0.02%
2021/06/03	57	23.51	58	23.64	23.30	-1	41,603	0.00%
2021/06/02	60	22.79	85.7	22.70	22.70	-25.7	40,838	-0.06%
2021/06/01	1	21.95	10	21.81	21.95	-9	39,963	-0.02%
2021/05/31	29	21.64	9	21.51	21.55	20	39,806	0.05%
2021/05/28	13	21.42	32	21.33	21.50	-19	39,497	-0.05%
2021/05/27	7	21.14	18	21.48	21.05	-11	39,361	-0.03%
2021/05/26	18	21.12	26.1	21.29	21.25	-8.1	39,667	-0.02%
2021/05/25	59	21.42	25	22.30	20.80	34	39,447	0.09%
2021/05/24	53	21.64	35	21.64	21.35	18	38,783	0.05%
2021/05/21	24	20.64	38	20.57	20.80	-14	37,985	-0.04%
2021/05/20	3	20.10	11	20.15	19.85	-8	37,433	-0.02%
2021/05/19	17	19.72	22	19.91	20.00	-5	37,207	-0.01%
2021/05/18	9	18.83	16	19.02	19.55	-7	36,895	-0.02%
2021/05/17	30	17.55	24	17.68	17.80	6	36,558	0.02%
2021/05/14	18	19.06	32	18.93	19.15	-14	36,021	-0.04%
2021/05/13	45	19.17	40	19.37	19.15	5	35,482	0.01%
2021/05/12	50	22.06	28	21.71	21.15	22	34,630	0.06%
2021/05/11	96	24.97	104	24.59	23.50	-8	33,872	-0.02%	大賣/
2021/05/10	15	24.05	140	23.44	24.20	-125	31,941	-0.39%	大賣/鉅額交易
2021/05/07	27	22.67	21	22.89	22.60	6	31,098	0.02%
2021/05/06	30	23.55	129.6	23.18	23.35	-99.6	30,433	-0.33%	大賣/
2021/05/05	30.5	23.01	89.1	23.28	22.90	-58.6	29,770	-0.20%
2021/05/04	130	23.79	74	23.57	22.65	56	29,055	0.19%	大買/
2021/05/03	77.5	24.95	86	24.95	24.40	-8.5	27,521	-0.03%
2021/04/29	149	25.19	135	24.35	24.15	14	26,053	0.05%	大買/大賣/
2021/04/28	36	23.52	62	23.08	24.05	-26	24,638	-0.11%
2021/04/27	338	21.46	372	21.96	21.90	-34	22,993	-0.15%	大買/大賣/
2021/04/26	37.1	20.89	16	20.85	21.30	21.1	22,129	0.10%
2021/04/23	35	20.58	8	20.62	20.60	27	21,802	0.12%
2021/04/22	293	21.84	65	21.80	21.35	228	21,576	1.06%	大買/鉅額交易
2021/04/21	122	20.63	112.8	20.93	21.20	9.2	20,463	0.04%	大買/大賣/
2021/04/20	49	20.20	10	20.20	20.25	39	19,855	0.20%
2021/04/19	70	20.24	69.4	20.66	20.75	0.6	19,556	0.00%
2021/04/16	21	19.75	12	19.61	19.95	9.1	18,668	0.05%
2021/04/15	21	19.11	15.5	19.25	19.05	5.5	18,200	0.03%
2021/04/14	36	18.99	21	18.50	18.65	15	18,027	0.08%
2021/04/13	53	19.59	35.1	19.09	19.25	18	18,434	0.10%
2021/04/12	1	19.10	23	18.73	18.85	-22	18,020	-0.12%
2021/04/09	13	18.20	3	18.27	18.30	10	17,975	0.06%
2021/04/08	59	18.78	21	18.54	18.60	38	17,807	0.21%
2021/04/07	11	18.19	36	18.18	18.15	-25	17,484	-0.14%
2021/04/06	61	17.78	70	18.04	18.30	-9	18,037	-0.05%
2021/04/01	11	17.28	22	17.45	17.55	-11	17,530	-0.06%
2021/03/31	11	17.24	13	17.39	17.50	-2	18,914	-0.01%
2021/03/30	70	17.12	70	17.25	17.30	0	19,586	0.00%
2021/03/29	59	17.60	30.2	17.62	17.50	28.8	19,155	0.15%
2021/03/26	43	16.37	35.3	16.34	16.75	7.7	17,826	0.04%
2021/03/25	62.1	15.23	28	15.30	15.25	34.1	16,265	0.21%
2021/03/24	1	14.95	6	14.67	15.05	-5	15,493	-0.03%
2021/03/23	3	14.50	0	0.00	14.50	3	15,196	0.02%
2021/03/22	0	0.00	3	14.65	14.65	-3	15,187	-0.02%
2021/03/19	1	14.35	0	0.00	14.45	1	15,126	0.01%
2021/03/18	2	14.55	0	0.00	14.50	2	15,107	0.01%
2021/03/17	3	14.47	8	14.49	14.45	-5	15,131	-0.03%
2021/03/16	0	0.00	1	14.65	14.60	-1	15,099	-0.01%
2021/03/11	0	0.00	1	14.75	14.50	-1	14,972	-0.01%
2021/03/10	1	14.55	0	0.00	14.60	1	14,851	0.01%
2021/03/09	0	0.00	2	14.93	14.85	-2	14,837	-0.01%
2021/03/08	2	14.58	6	14.68	14.85	-4	14,943	-0.03%
2021/03/05	5	14.47	1	14.45	14.45	4	14,650	0.03%
2021/03/04	2	14.55	2	14.58	14.60	0	14,986	0.00%
2021/03/03	1	14.35	2	14.40	14.45	-1	14,862	-0.01%
2021/03/02	4	14.35	1	14.45	14.35	3	14,790	0.02%
2021/02/26	22	14.55	527	14.54	14.55	-505	14,690	-3.44%	大賣/鉅額交易
2021/02/25	451	14.29	62	14.30	14.45	389	14,144	2.75%	大買/鉅額交易
2021/02/24	1	14.00	1	13.90	13.95	0	14,135	0.00%
2021/02/23	0	0.00	1	14.20	14.15	-1	14,016	-0.01%
2021/02/22	0	0.00	15	13.85	13.80	-15	13,933	-0.11%
2021/02/19	4	13.85	34	13.93	13.85	-30	13,884	-0.22%
2021/02/18	3	13.52	4	13.65	13.60	-1	13,724	-0.01%
2021/02/17	16	13.23	9	13.29	13.40	7	13,671	0.05%
2021/02/05	0	0.00	20	13.05	13.00	-20	13,670	-0.15%
2021/02/04	1	13.10	0	0.00	13.05	1	13,696	0.01%
2021/02/01	10	12.55	10.8	12.65	12.70	-0.8	13,876	-0.01%
2021/01/29	2	12.65	0.1	12.65	12.60	1.9	13,841	0.01%
2021/01/28	50	12.61	30	12.70	12.70	20	13,807	0.14%
2021/01/27	30	12.80	0	0.00	12.80	30	13,792	0.22%
2021/01/26	30	12.90	0	0.00	12.90	30	13,792	0.22%
2021/01/25	54	13.20	30	13.10	13.15	24	13,762	0.17%
2021/01/21	1	12.65	73	12.84	12.70	-72	13,840	-0.52%
2021/01/20	90	12.62	0	0.00	12.60	90	13,875	0.65%
2021/01/18	0	13.00	34	12.98	13.00	-34	13,716	-0.25%
2021/01/15	13	13.09	20	13.00	13.05	-7	13,630	-0.05%
2021/01/14	13	13.62	1	13.70	13.45	12	13,412	0.09%
2021/01/13	9	13.47	2	13.63	13.60	7	13,345	0.05%
2021/01/12	2	13.73	11	13.74	13.60	-9	13,137	-0.07%
2021/01/11	21	14.15	1	14.10	14.25	20	13,014	0.15%
2021/01/08	125	14.10	6	14.13	13.90	119	13,203	0.90%	大買/鉅額交易
2021/01/07	10	14.75	4	14.51	14.40	6	12,954	0.05%
2021/01/06	96	15.50	2	15.85	14.80	94	12,700	0.74%
2021/01/05	0	0.00	53	16.30	16.30	-53	11,739	-0.45%
2021/01/04	8	14.94	13	14.97	14.85	-5	11,297	-0.04%
2020/12/30	2	14.45	16	14.83	14.50	-14	10,673	-0.13%
2020/12/29	160.1	15.08	140.2	14.99	14.90	19.9	10,259	0.19%	大買/大賣/
2020/12/28	10	14.18	31	14.17	14.25	-21	9,424	-0.22%
2020/12/25	70	14.48	61.1	14.47	14.35	8.9	9,005	0.10%
2020/12/24	120	13.74	130.6	13.95	14.05	-10.6	7,387	-0.14%	大買/大賣/
2020/12/23	4	12.85	0	0.00	12.80	4	6,410	0.06%
2020/12/22	21	13.06	16	13.23	12.70	5	6,380	0.08%
2020/12/21	0	0.00	8.4	12.74	12.85	-8.4	6,074	-0.14%
2020/12/18	0	0.00	0.5	12.35	12.40	-0.5	5,849	-0.01%
2020/12/16	5	12.55	0	0.00	12.50	5	5,878	0.09%
2020/12/14	3	12.30	7	12.33	12.30	-4	5,833	-0.07%
2020/12/11	7	12.31	5	12.15	12.25	2	5,849	0.03%
2020/12/10	0	0.00	1	12.65	12.45	-1	5,802	-0.02%
2020/12/08	0	0.00	5	12.45	12.40	-5	5,816	-0.09%
2020/12/07	3	12.35	6	12.43	12.50	-3	5,868	-0.05%
2020/12/04	0	0.00	1	12.30	12.35	-1	5,872	-0.02%
2020/12/03	0.3	12.30	0	0.00	12.35	0.3	6,096	0.01%
2020/12/02	8	12.56	8	12.48	12.50	0	6,154	0.00%
2020/12/01	0	0.00	18	12.35	12.40	-18	5,955	-0.30%
2020/11/30	19	12.61	26	12.47	12.55	-7	6,175	-0.11%
2020/11/26	2	12.15	2	12.20	12.15	0	6,174	0.00%
2020/11/25	3	12.15	5	12.10	12.10	-2	6,232	-0.03%
2020/11/24	0	0.00	1.2	12.04	12.05	-1.2	6,257	-0.02%
2020/11/23	5	12.20	2	12.05	12.05	3	6,286	0.05%
2020/11/19	2	11.95	0	0.00	11.90	2	6,161	0.03%
2020/11/16	0	0.00	10	11.80	11.85	-10	6,308	-0.16%
2020/11/13	10	12.00	15	12.00	12.00	-5	6,511	-0.08%
2020/11/12	5	11.80	0	0.00	11.85	5	6,701	0.07%
2020/11/11	1.5	11.95	10	11.95	11.95	-8.5	7,020	-0.12%
2020/11/09	0	0.00	2	11.60	11.60	-2	6,766	-0.03%
2020/11/05	0	0.00	35	11.54	11.55	-35	6,668	-0.52%
2020/11/04	0	0.00	10	11.50	11.50	-10	6,693	-0.15%
2020/11/03	2	11.45	11	11.45	11.50	-9	6,660	-0.14%
2020/11/02	6	11.40	2	11.40	11.40	4	6,633	0.06%
2020/10/30	33	11.60	7	11.63	11.55	26	6,589	0.39%
2020/10/29	1	11.30	4	11.39	11.45	-3	6,309	-0.05%
2020/10/28	2	11.40	0	0.00	11.30	2	6,318	0.03%
2020/10/27	2	11.25	0	0.00	11.25	2	6,220	0.03%
2020/10/26	0	0.00	5	11.30	11.25	-5	6,181	-0.08%
2020/10/21	0	0.00	2	11.15	11.20	-2	6,120	-0.03%
2020/10/19	0	0.00	12	11.43	11.25	-12	6,115	-0.20%
2020/10/16	61	11.29	2	11.30	11.30	59	6,181	0.95%
2020/10/14	10	11.10	0	0.00	11.10	10	5,802	0.17%
2020/10/13	0	0.00	20	10.95	11.00	-20	5,791	-0.35%
2020/10/06	0	0.00	5	11.25	11.20	-5	5,783	-0.09%
2020/10/05	15	11.20	9	11.19	11.25	6	5,759	0.10%
2020/09/28	3	11.10	11	11.09	11.00	-8	5,674	-0.14%
2020/09/25	0	0.00	5	10.90	10.80	-5	5,622	-0.09%
2020/09/24	12	10.81	6	10.85	10.70	6	5,688	0.11%
2020/09/23	20	11.25	0	0.00	11.15	20	5,784	0.35%
2020/09/22	7	11.30	0	0.00	11.30	7	5,733	0.12%
2020/09/21	8	11.44	0	0.00	11.45	8	5,697	0.14%
2020/09/18	2	11.60	8	11.55	11.45	-6	5,662	-0.11%
2020/09/17	8	11.45	1	11.50	11.45	7	5,627	0.12%
2020/09/16	1	11.35	0	0.00	11.40	1	5,670	0.02%
2020/09/15	11	11.46	2	11.50	11.50	9	5,794	0.16%
2020/09/11	1	11.80	25	11.56	11.60	-24	5,936	-0.40%
2020/09/10	1	11.80	106	11.70	11.80	-105	6,089	-1.72%	大賣/鉅額交易
2020/09/09	5	11.55	10	11.70	11.70	-5	6,010	-0.08%
2020/09/08	34	11.72	1	11.75	11.70	33	6,033	0.55%
2020/09/04	5	11.25	0	0.00	11.25	5	5,635	0.09%
2020/09/03	22	11.37	6	11.43	11.40	16	5,576	0.29%
2020/09/02	7	11.11	107	11.10	11.15	-100	5,272	-1.90%	大賣/
2020/09/01	118	11.40	0	0.00	11.40	118	5,111	2.31%	大買/鉅額交易
2020/08/28	10	12.18	11.3	12.20	12.20	-1.3	4,913	-0.03%
2020/08/26	5	12.15	0	0.00	12.20	5	4,769	0.10%
2020/08/25	10	12.10	0	0.00	12.10	10	4,703	0.21%
2020/08/24	13	11.92	4	12.00	11.95	9	4,685	0.19%
2020/08/21	2	11.93	0	0.00	11.95	2	4,663	0.04%
2020/08/20	15.5	12.19	0	0.00	11.85	15.5	4,675	0.33%
2020/08/19	96	12.31	6	12.25	12.25	90	4,520	1.99%
2020/08/18	2	12.05	4	11.80	12.00	-2	4,317	-0.05%
2020/08/17	12	12.35	12	12.33	12.35	0	4,058	0.00%
2020/08/05	1	11.55	0	0.00	11.55	1	3,841	0.03%
2020/08/04	0	0.00	8	11.54	11.45	-8	3,917	-0.20%
2020/08/03	8	11.63	3	11.70	11.70	5	3,952	0.13%
2020/07/31	1	11.15	1	11.15	11.15	0	3,871	0.00%
2020/07/28	5	11.00	0	0.00	11.00	5	4,630	0.11%
2020/07/27	16	11.29	15	11.35	11.15	1	4,652	0.02%
2020/07/24	17	11.43	0	0.00	11.30	17	4,720	0.36%
2020/07/22	0	0.00	2	11.90	11.65	-2	4,794	-0.04%
2020/07/16	1	11.80	0	0.00	11.70	1	4,686	0.02%
2020/07/14	0	0.00	1	11.50	11.50	-1	4,699	-0.02%
2020/07/10	2	11.50	0	0.00	11.50	2	4,762	0.04%
2020/07/09	21	11.55	21	11.60	11.60	0	4,784	0.00%
2020/07/07	0	0.00	0.1	11.55	11.60	-0.1	4,783	0.00%
2020/07/06	0	0.00	3	11.77	11.80	-3	4,776	-0.06%
2020/07/03	0	0.00	7	11.68	11.75	-7	4,750	-0.15%
2020/07/02	8	11.75	1	11.80	11.70	7	4,657	0.15%
2020/07/01	0	0.00	10	11.25	11.25	-10	4,478	-0.22%
2020/06/29	0	0.00	2	11.20	11.20	-2	4,466	-0.04%
2020/06/24	10	11.35	10	11.35	11.35	0	4,446	0.00%
2020/06/23	70	11.56	75	11.64	11.55	-5	4,426	-0.11%
2020/06/22	29	11.63	63.4	11.77	11.60	-34.4	4,373	-0.79%
2020/06/19	34	11.55	1	11.70	11.70	33	4,239	0.78%
2020/06/17	10.2	11.30	11	11.23	11.20	-0.8	4,011	-0.02%
2020/06/15	121	10.91	103	11.02	10.85	18	3,823	0.47%	大買/大賣/
2020/06/11	20	11.05	39	10.85	10.85	-19	3,757	-0.51%
2020/06/09	1	11.30	0	0.00	11.25	1	3,838	0.03%
2020/06/04	0	0.00	0.1	11.10	11.15	-0.1	3,780	0.00%
2020/06/02	20	10.85	30	10.90	10.95	-10	3,947	-0.25%
2020/05/28	7	11.00	7	10.95	10.95	0	3,951	0.00%
2020/05/27	20	11.08	10	11.05	11.10	10	3,968	0.25%
2020/05/25	31	10.79	30	10.83	11.00	1	3,975	0.03%
2020/05/22	30	10.87	30	10.88	10.80	0	4,014	0.00%
2020/05/20	32	10.93	30	10.93	10.90	2	4,055	0.05%
2020/05/19	6	11.10	4	11.15	11.05	2	4,066	0.05%
2020/05/15	30	10.85	30	10.88	10.85	0	4,159	0.00%
2020/05/13	0	0.00	0	11.05	11.10	0	4,136	0.00%
2020/05/12	20	11.08	12	11.13	11.00	8	4,143	0.19%
2020/05/11	30	11.27	30	11.32	11.30	0	4,075	0.00%
2020/05/08	22	11.72	11	11.80	11.55	11	4,021	0.27%
2020/05/07	58	11.86	59	11.90	11.85	-1	4,141	-0.03%
2020/05/06	52	12.45	57	12.45	12.05	-5	4,114	-0.12%
2020/05/05	14	11.33	0	0.00	11.85	14	3,639	0.38%
2020/05/04	0	0.00	3	10.95	10.95	-3	3,591	-0.08%
2020/04/30	1	10.85	0	0.00	11.00	1	4,097	0.02%
2020/04/29	0	0.00	11	10.75	10.75	-11	4,269	-0.26%
2020/04/23	0	0.00	1	10.30	10.20	-1	4,132	-0.02%
2020/04/22	1	10.10	5.2	10.15	10.10	-4.2	4,267	-0.10%
2020/04/20	3	10.40	1	10.50	10.45	2	4,217	0.05%
2020/04/16	1	10.30	0	0.00	10.25	1	4,109	0.02%
2020/04/15	5	10.45	0	0.00	10.45	5	4,073	0.12%
2020/04/01	6	10.00	6	10.05	9.99	0	3,963	0.00%
2020/03/27	9	10.10	9	10.15	10.15	0	3,999	0.00%
2020/03/26	10	10.05	10	9.98	10.00	0	3,974	0.00%
2020/03/23	0	0.00	20	9.19	9.24	-20	3,977	-0.50%
2020/03/20	6	9.38	0	0.00	9.45	6	3,973	0.15%
2020/03/12	0	0.00	0	11.20	11.20	0	3,748	0.00%
2020/03/11	0	0.00	6	11.85	11.80	-6	3,700	-0.16%
2020/03/06	11	12.55	12	12.45	12.45	-1	3,586	-0.03%
2020/02/27	2	12.30	30	12.41	12.25	-28	3,308	-0.85%
2020/02/26	6	12.45	0	0.00	12.45	6	3,281	0.18%
2020/02/25	0	0.00	35	12.55	12.40	-35	3,246	-1.08%
2020/02/24	32	12.45	0	0.00	12.40	32	3,153	1.01%
2020/02/21	12	12.31	10	12.35	12.35	2	3,123	0.06%
2020/02/19	2	12.50	2.1	12.30	12.30	-0.1	3,160	0.00%
2020/02/11	0	0.00	3	12.45	12.45	-3	3,076	-0.10%
2020/02/10	3	12.77	2	12.83	12.55	1	3,049	0.03%
2020/02/07	5	12.35	2	12.20	12.30	3	2,869	0.10%
2020/02/06	0	12.10	5	12.15	12.15	-5	2,800	-0.18%
2020/02/05	11	12.61	1	12.10	12.10	10	2,777	0.36%
2020/02/04	24	13.39	32	12.97	12.95	-8	2,603	-0.31%
2020/02/03	14	12.71	0	0.00	12.75	14	2,058	0.68%
2020/01/30	0	0.00	2	11.60	11.60	-2	1,839	-0.11%
2020/01/16	0	0.00	0	12.40	12.50	0	1,764	0.00%
2020/01/14	30	11.95	30	11.95	11.95	0	1,632	0.00%
2020/01/10	15	11.95	15	12.00	12.00	0	1,756	0.00%
2020/01/07	90	11.94	90	11.98	11.95	0	1,798	0.00%
2020/01/06	20	12.00	20	12.05	12.05	0	1,843	0.00%
2020/01/03	20	12.13	20	12.18	12.20	0	1,842	0.00%
2020/01/02	10	12.30	13	12.32	12.30	-3	1,825	-0.16%
2019/12/31	3	12.00	0	0.00	12.05	3	1,773	0.17%
2019/12/30	12	12.00	10	12.05	12.00	2	1,772	0.11%
2019/12/27	0	0.00	0.2	11.95	12.05	-0.2	1,770	-0.01%
2019/12/26	45	12.03	45	12.08	12.05	0	1,764	0.00%
2019/12/25	20	12.05	20	12.10	12.20	0	1,744	0.00%
2019/12/24	20	12.05	28	12.09	12.20	-8	1,748	-0.46%
2019/12/23	0	0.00	0	12.00	12.10	0	1,707	0.00%
2019/12/18	21	12.25	0	0.00	12.25	21	1,678	1.25%
2019/12/16	0	0.00	3	11.85	11.95	-3	1,671	-0.18%
2019/12/11	3	11.65	0	0.00	11.70	3	1,712	0.18%
2019/11/29	2	11.75	3	11.85	11.75	-1	1,779	-0.06%
2019/11/28	6	11.88	0	0.00	11.90	6	1,776	0.34%
2019/11/21	0	0.00	3	11.80	11.75	-3	1,863	-0.16%
2019/11/20	0	0.00	13	11.85	11.90	-13	1,863	-0.70%
2019/11/14	5	11.35	1	11.60	11.55	4	1,831	0.22%
2019/11/12	0	0.00	0	11.20	11.30	0	1,776	0.00%
2019/11/06	0	0.00	1	11.25	11.20	-1	1,754	-0.06%
2019/11/04	2	11.20	5	11.15	11.20	-3	1,777	-0.17%
2019/10/30	0	0.00	6	11.20	11.20	-6	1,815	-0.33%
2019/10/24	1	11.10	0	0.00	11.15	1	1,848	0.05%
2019/10/21	6	11.20	0	0.00	11.20	6	1,931	0.31%
2019/10/14	7	11.16	4	11.25	11.15	3	1,889	0.16%
2019/10/09	7	11.30	7	11.35	11.35	0	1,842	0.00%
2019/09/27	10	11.45	10	11.50	11.40	0	2,040	0.00%
2019/09/20	5	11.45	2	11.65	11.65	3	2,139	0.14%
2019/09/18	0.5	11.20	0	0.00	11.30	0.5	2,115	0.02%
2019/09/17	1	11.25	0	0.00	11.25	1	2,139	0.05%
2019/09/16	0	0.00	30	11.37	11.30	-30	2,110	-1.42%
2019/09/12	15	11.45	15	11.50	11.45	0	2,059	0.00%
2019/09/11	140.5	11.52	140	11.51	11.50	0.5	2,035	0.02%	大買/大賣/
2019/09/10	47	11.57	47	11.62	11.60	0	2,014	0.00%
2019/09/09	55	11.61	55	11.68	11.65	0	2,036	0.00%
2019/09/05	8	11.60	8	11.65	11.65	0	2,032	0.00%
2019/09/04	0	0.00	0	11.60	11.60	0	2,035	0.00%
2019/09/03	50	11.50	51	11.55	11.50	-1	2,047	-0.05%
2019/09/02	41	11.58	50.6	11.61	11.60	-9.6	2,061	-0.46%
2019/08/30	16	11.65	15	11.70	11.65	1	2,058	0.05%
2019/08/28	0	0.00	7	11.68	11.60	-7	2,068	-0.34%
2019/08/27	7	12.50	7	12.65	12.50	0	2,000	0.00%
2019/08/26	10	12.55	62.9	12.50	12.55	-52.9	1,960	-2.70%
2019/08/23	1	12.65	0	0.00	12.65	1	1,950	0.05%
2019/08/22	15	12.57	0	0.00	12.70	15	1,974	0.76%
2019/08/21	10	12.60	0	0.00	12.65	10	1,971	0.51%
2019/08/20	10	12.60	0	0.00	12.60	10	1,939	0.52%
2019/08/12	5	13.10	0	0.00	13.00	5	1,897	0.26%
2019/07/18	1	13.30	0	0.00	13.30	1	1,910	0.05%
2019/07/17	3	13.40	0	0.00	13.40	3	1,895	0.16%
2019/07/12	2	13.40	0	0.00	13.50	2	1,942	0.10%
2019/07/11	0	0.00	0	13.35	13.40	0	1,942	0.00%
2019/07/04	0	0.00	1	13.85	13.85	-1	2,003	-0.05%
2019/07/03	0	0.00	3	13.80	13.75	-3	2,029	-0.15%
2019/07/01	0	0.00	2	13.85	13.90	-2	2,220	-0.09%
2019/06/25	0	0.00	3	13.70	13.50	-3	2,242	-0.13%
2019/06/20	1	13.30	0	0.00	13.30	1	2,313	0.04%
2019/06/18	0	0.00	5	13.15	13.10	-5	2,418	-0.21%
2019/06/14	0	0.00	5	13.30	13.25	-5	2,458	-0.20%
2019/06/13	10	13.25	0	0.00	13.25	10	2,534	0.39%
2019/06/11	0	0.00	4	13.20	13.20	-4	2,660	-0.15%
2019/06/06	1	13.25	0	0.00	13.25	1	3,018	0.03%
2019/06/03	0	0.00	51	13.41	13.40	-51	3,048	-1.67%
2019/05/30	4	13.50	5	13.45	13.50	-1	3,126	-0.03%
2019/05/29	1	13.40	2	13.45	13.45	-1	3,126	-0.03%
2019/05/24	0	0.00	1	13.40	13.35	-1	3,097	-0.03%
2019/05/21	0	0.00	3	13.30	13.35	-3	3,233	-0.09%
2019/05/15	0	0.00	91	13.01	13.05	-91	3,483	-2.61%
2019/05/14	3	12.63	3	12.82	12.95	0	3,526	0.00%
2019/05/13	13	13.20	0	0.00	12.90	13	3,477	0.37%
2019/05/10	7	13.34	0	0.00	13.30	7	3,473	0.20%
2019/05/09	26	13.41	0	0.00	13.40	26	3,458	0.75%
2019/05/08	2	13.40	0	0.00	13.50	2	3,459	0.06%
2019/05/06	29	13.53	16	13.50	13.45	13	3,450	0.38%
2019/05/03	1	13.70	0	0.00	13.70	1	3,427	0.03%
2019/04/30	0	0.00	1	13.65	13.60	-1	3,388	-0.03%
2019/04/29	8	13.39	0	0.00	13.40	8	3,346	0.24%
2019/04/26	30	13.35	0	0.00	13.30	30	3,358	0.89%
2019/04/25	1	13.45	0	0.00	13.50	1	3,339	0.03%
2019/04/23	6	13.50	5	13.45	13.50	1	3,348	0.03%
2019/04/18	3	13.22	8	13.40	13.30	-5	3,334	-0.15%
2019/04/15	17	13.65	1	13.65	13.70	16	3,230	0.50%
2019/04/12	2	13.70	1	13.60	13.55	1	3,226	0.03%
2019/04/10	0.5	14.00	0	0.00	14.10	0.5	3,115	0.02%
2019/04/09	6.5	14.09	25	14.17	14.10	-18.5	3,054	-0.61%
2019/04/08	20	14.25	9	14.29	14.25	11	3,032	0.36%
2019/04/03	2	14.00	5	13.93	14.05	-3	2,888	-0.10%
2019/04/02	5	13.94	5	13.80	13.90	0	2,851	0.00%
2019/04/01	9	14.05	5	14.00	13.85	4	2,852	0.14%
2019/03/29	44	13.90	5	13.90	13.95	39	2,867	1.36%
2019/03/28	8	13.93	6	13.75	13.90	2	2,912	0.07%
2019/03/27	15	13.75	200	13.75	13.75	-185	2,891	-6.40%	大賣/鉅額交易
2019/03/26	0	13.75	0	0.00	13.80	0	2,862	0.00%
2019/03/25	0	0.00	1	14.00	13.90	-1	2,850	-0.04%
2019/03/22	10	13.90	0	0.00	13.95	10	2,816	0.36%
2019/03/21	0	13.80	0	0.00	13.85	0	2,733	0.00%
2019/03/20	2	13.95	0	0.00	13.95	2	2,722	0.07%
2019/03/19	4	13.95	2	13.90	13.90	2	2,712	0.07%
2019/03/18	0	13.95	8	14.27	14.00	-8	2,716	-0.29%
2019/03/15	10	13.97	0	0.00	14.00	10	2,692	0.37%
2019/03/14	220	14.09	3	13.90	13.95	217	2,639	8.22%	大買/鉅額交易
2019/03/13	38	13.93	0	0.00	14.00	38	2,572	1.48%
2019/03/12	7	14.18	12	14.14	13.90	-5	2,496	-0.20%
2019/03/11	0	13.25	1	13.30	13.30	-1	2,203	-0.05%
2019/03/08	6	13.18	6	13.15	13.20	0	2,227	0.00%
2019/03/07	0	13.15	1	13.35	13.25	-1	2,262	-0.04%
2019/03/06	8	13.41	0	0.00	13.50	8	2,260	0.35%
2019/03/05	17	13.32	0	0.00	13.30	17	2,232	0.76%
2019/03/04	0	13.10	1	13.20	13.20	-1	2,185	-0.05%
2019/02/27	0	0.00	1	13.10	13.10	-1	2,181	-0.05%
2019/02/26	3	13.25	0	0.00	13.20	3	2,189	0.14%
2019/02/25	0	0.00	30	13.15	13.10	-30	2,185	-1.37%
2019/02/22	1	13.05	0	0.00	13.10	1	2,183	0.05%
2019/02/21	0	0.00	3	13.08	13.05	-3	2,187	-0.14%
2019/02/20	5	13.43	3	13.50	13.20	2	2,183	0.09%
2019/02/19	0	0.00	2	12.70	13.10	-2	2,099	-0.10%
2019/02/18	7	12.76	3	12.85	12.70	4	2,071	0.19%
2019/02/15	0	0.00	2	12.45	12.50	-2	2,046	-0.10%
2019/02/14	58	12.40	49	12.45	12.50	9	2,017	0.45%
2019/02/13	0	0.00	8	12.05	12.10	-8	1,905	-0.42%
2019/02/12	0	0.00	4	11.85	11.85	-4	1,860	-0.22%
2019/01/30	0	0.00	2	11.65	11.75	-2	1,870	-0.11%
2019/01/29	4	11.65	0	0.00	11.75	4	1,880	0.21%
2019/01/28	10	11.75	17	11.80	11.80	-7	1,894	-0.37%
2019/01/24	2	11.80	2	11.75	11.75	0	1,932	0.00%
2019/01/23	0	0.00	2	11.75	11.75	-2	1,939	-0.10%
2019/01/21	5	11.85	0	0.00	11.85	5	1,975	0.25%
2019/01/18	6	11.87	4	11.90	11.75	2	2,002	0.10%
2019/01/17	4	11.60	0	0.00	11.60	4	1,999	0.20%
2019/01/16	0	0.00	22	11.70	11.65	-22	2,019	-1.09%
2019/01/15	2	11.65	0	0.00	11.70	2	2,028	0.10%
2019/01/14	0	11.50	0	0.00	11.55	0	2,039	0.00%
2019/01/09	20	11.55	36	11.70	11.95	-16	2,060	-0.78%
2019/01/02	8	11.50	8	11.55	11.55	0	2,277	0.00%
2018/12/28	21	11.57	25	11.58	11.55	-4	2,294	-0.17%
2018/12/25	4	11.70	4	11.65	11.70	0	2,376	0.00%
2018/12/24	6	11.92	2	12.25	11.90	4	2,367	0.17%
2018/12/22	0	0.00	4	12.30	12.25	-4	2,360	-0.17%
2018/12/21	0	0.00	8	12.08	12.15	-8	2,323	-0.34%
2018/12/20	1	11.85	19	11.82	11.65	-18	2,301	-0.78%
2018/12/19	3	11.85	5	11.85	11.90	-2	2,291	-0.09%
2018/12/18	10	11.84	4	11.90	11.85	6	2,289	0.26%
2018/12/17	0	0.00	100	11.75	11.70	-100	2,295	-4.36%
2018/12/14	0	0.00	7	11.70	11.70	-7	2,349	-0.30%
2018/12/13	20	11.80	7	11.84	11.85	13	2,397	0.54%
2018/12/12	9	11.75	4	11.75	11.75	5	2,395	0.21%
2018/12/10	0	0.00	8	11.50	11.55	-8	2,379	-0.34%
2018/12/05	1	11.30	12	11.30	11.40	-11	2,450	-0.45%
2018/12/04	10	11.45	50	11.48	11.40	-40	2,564	-1.56%
2018/12/03	9	11.38	6	11.50	11.50	3	2,630	0.11%
2018/11/30	100	11.40	0	0.00	11.00	100	2,633	3.80%
2018/11/29	0	0.00	1	11.45	11.40	-1	2,614	-0.04%
2018/11/28	0	0.00	7	11.25	11.35	-7	2,629	-0.27%
2018/11/27	5	11.35	5	11.30	11.30	0	2,645	0.00%
2018/11/23	20	11.25	10	11.25	11.30	10	2,781	0.36%
2018/11/22	3	11.30	12	11.19	11.20	-9	2,880	-0.31%
2018/11/21	2	11.20	9	11.25	11.25	-7	3,086	-0.23%
2018/11/20	0	0.00	20	11.39	11.35	-20	3,461	-0.58%
2018/11/19	0	0.00	19	11.57	11.50	-19	3,728	-0.51%
2018/11/16	8	11.63	0	0.00	11.60	8	3,903	0.20%
2018/11/15	20	11.28	20	11.25	11.35	0	4,070	0.00%
2018/11/14	22	11.21	14	11.20	11.20	8	4,082	0.20%
2018/11/13	15	10.67	0	0.00	10.70	15	4,078	0.37%
2018/11/12	5	10.88	0	0.00	10.70	5	4,175	0.12%
2018/11/09	0	0.00	4	10.88	10.90	-4	4,252	-0.09%
2018/11/08	15	11.10	5	11.10	11.10	10	4,363	0.23%
2018/11/07	0	0.00	12	10.79	10.90	-12	4,442	-0.27%
2018/11/06	3	10.55	3	10.55	10.65	0	4,474	0.00%
2018/11/05	0	0.00	5	10.55	10.50	-5	4,485	-0.11%
2018/11/02	8	10.42	22	10.71	10.75	-14	4,499	-0.31%
2018/11/01	2	10.40	0	0.00	10.40	2	4,557	0.04%
2018/10/31	11	10.39	0	0.00	10.45	11	4,781	0.23%
2018/10/30	1	10.30	0	0.00	10.30	1	4,868	0.02%
2018/10/26	10	10.33	0	0.00	10.10	10	4,944	0.20%
2018/10/25	6	10.35	0	0.00	10.35	6	4,936	0.12%
2018/10/24	5	10.60	0	0.00	10.65	5	4,939	0.10%
2018/10/23	7	10.88	11	10.73	10.70	-4	4,950	-0.08%
2018/10/22	13	11.12	0	0.00	11.00	13	4,959	0.26%
2018/10/18	14	11.22	0	0.00	11.25	14	4,984	0.28%
2018/10/17	0	0.00	7	11.60	11.15	-7	5,070	-0.14%
2018/10/16	2	11.50	2	11.50	11.50	0	5,206	0.00%
2018/10/15	10	11.40	0	0.00	11.40	10	5,427	0.18%
2018/10/12	5	11.10	3	11.20	11.25	2	5,617	0.04%
2018/10/11	9	11.19	0	0.00	10.90	9	5,705	0.16%
2018/10/09	0	0.00	10.1	12.13	11.85	-10.1	5,594	-0.18%
2018/10/08	3	12.10	0	0.00	12.15	3	5,593	0.05%
2018/10/05	15	12.09	12	11.95	12.00	3	5,628	0.05%
2018/10/04	3	12.20	12	12.25	12.30	-9	5,665	-0.16%
2018/10/03	4	12.30	4	12.48	12.30	0	5,714	0.00%
2018/10/02	2	12.58	9.3	12.74	12.50	-7.3	5,790	-0.13%
2018/10/01	3	12.60	10	12.66	12.70	-7	5,879	-0.12%
2018/09/28	6	12.53	0	0.00	12.55	6	5,885	0.10%
2018/09/27	2	12.50	6	12.68	12.50	-4	5,897	-0.07%
2018/09/26	0	0.00	17	12.45	12.55	-17	5,885	-0.29%
2018/09/25	0	0.00	39	12.54	12.55	-39	5,919	-0.66%
2018/09/21	8	12.27	14	12.42	12.50	-6	5,927	-0.10%
2018/09/20	36	12.15	12	12.14	12.20	24	6,052	0.40%
2018/09/19	53	12.28	2	12.35	12.35	51	6,012	0.85%
2018/09/18	11	12.17	0	0.00	12.15	11	6,001	0.18%
2018/09/17	0	0.00	4	12.45	12.35	-4	6,013	-0.07%
2018/09/14	7	12.51	5	12.60	12.55	2	6,025	0.03%
2018/09/13	2	12.38	0	0.00	12.45	2	6,014	0.03%
2018/09/12	10	12.45	0	0.00	12.30	10	6,045	0.17%
2018/09/11	1	12.45	4	12.38	12.50	-3	6,074	-0.05%
2018/09/10	4	12.13	0	0.00	12.25	4	6,090	0.07%
2018/09/07	5	13.24	2	13.00	13.00	3	6,028	0.05%
2018/09/06	15	13.47	0	0.00	13.35	15	5,990	0.25%
2018/09/04	6	13.45	3	13.40	13.40	3	6,168	0.05%
2018/08/31	1	13.40	7	13.65	13.65	-6	6,472	-0.09%
2018/08/30	0	0.00	4	13.50	13.50	-4	6,620	-0.06%
2018/08/29	9	13.33	3	13.50	13.35	6	6,816	0.09%
2018/08/28	43	13.51	39	13.60	13.45	4	6,798	0.06%
2018/08/27	25	13.98	19	14.01	14.15	6	6,760	0.09%
2018/08/24	54	14.01	124	14.06	13.70	-70	6,624	-1.06%	大賣/
2018/08/23	2	13.85	0	0.00	13.85	2	6,660	0.03%
2018/08/22	0	0.00	55	13.65	13.30	-55	6,567	-0.84%
2018/08/21	2	13.40	0	0.00	13.60	2	6,371	0.03%
2018/08/20	10	13.20	0	0.00	13.30	10	6,371	0.16%
2018/08/17	2	13.25	1	13.20	13.20	1	6,399	0.02%
2018/08/16	1	14.00	24	13.84	13.65	-23	6,337	-0.36%
2018/08/15	18	13.98	0	0.00	14.10	18	6,277	0.29%
2018/08/14	33	13.86	3	13.57	13.90	30	6,187	0.48%
2018/08/09	13	13.65	5	13.50	13.60	8	6,174	0.13%
2018/08/08	4	13.68	20	13.76	13.60	-16	6,197	-0.26%
2018/08/07	12	13.75	5	13.89	13.80	7	6,106	0.11%
2018/08/06	1	13.55	0	0.00	13.55	1	5,899	0.02%
2018/08/03	9	13.36	0	0.00	13.35	9	5,843	0.15%
2018/08/02	0	0.00	11	13.27	13.35	-11	5,827	-0.19%
2018/07/31	1	13.05	5	13.05	13.25	-4	5,766	-0.07%
2018/07/30	5	12.90	0	0.00	12.95	5	5,757	0.09%
2018/07/26	10	13.35	10	13.20	13.35	0	5,705	0.00%
2018/07/25	7	13.24	4	13.34	13.40	3	5,691	0.05%
2018/07/24	2	13.25	0	0.00	13.35	2	5,701	0.04%
2018/07/23	2	13.60	3	13.47	13.10	-1	5,622	-0.02%
2018/07/20	3	13.50	4.1	13.42	13.50	-1.1	5,560	-0.02%
2018/07/19	1	13.15	31	12.98	13.15	-30	5,318	-0.56%
2018/07/18	0	0.00	33	12.41	12.70	-33	5,094	-0.65%
2018/07/17	5	12.35	0	0.00	12.30	5	4,991	0.10%
2018/07/16	25	12.59	0	0.00	12.40	25	4,978	0.50%
2018/07/13	10	12.43	1	12.50	12.50	9	4,967	0.18%
2018/07/12	4	12.54	0	0.00	12.50	4	4,923	0.08%
2018/07/11	5	12.40	0	0.00	12.40	5	4,846	0.10%
2018/07/10	5	12.18	0	0.00	12.35	5	4,798	0.10%
2018/07/09	2	12.28	1	12.30	12.20	1	4,696	0.02%
2018/07/06	2	11.63	0	0.00	11.90	2	4,595	0.04%
2018/07/05	0	0.00	1	12.00	11.85	-1	4,574	-0.02%
2018/07/04	2	11.90	0	0.00	11.95	2	4,572	0.04%
2018/07/03	6	11.55	40	11.83	11.90	-34	4,558	-0.75%
2018/07/02	0	0.00	16	11.78	11.85	-16	4,528	-0.35%
2018/06/29	42	11.40	50	11.50	11.75	-8	4,548	-0.18%
2018/06/28	1	11.90	0	0.00	11.70	1	4,392	0.02%
2018/06/27	0	0.00	10	12.00	11.95	-10	4,381	-0.23%
2018/06/26	0	0.00	0	12.00	12.05	0	4,340	0.00%
2018/06/25	0	0.00	3	11.97	12.00	-3	4,326	-0.07%
2018/06/21	15	12.35	5	12.25	12.25	10	4,324	0.23%
2018/06/20	0	0.00	0	12.00	12.05	0	4,279	0.00%
2018/06/19	0	0.00	0	12.05	12.10	0	4,192	0.00%
2018/06/14	10	12.00	5	12.05	12.05	5	4,065	0.12%
2018/06/13	20	12.58	29	12.38	12.15	-9	4,028	-0.22%
2018/06/12	0	0.00	25	12.12	12.25	-25	3,922	-0.64%
2018/06/11	6	12.07	1	12.35	12.15	5	3,804	0.13%
2018/06/08	36	12.24	51	12.33	12.35	-15	3,706	-0.40%
2018/06/07	19	12.22	31	12.21	11.95	-12	3,476	-0.35%
2018/06/06	0	0.00	15	11.81	11.95	-15	3,268	-0.46%
2018/06/05	1	11.50	1	11.40	11.50	0	3,006	0.00%
2018/06/04	9	11.52	8	11.53	11.55	1	2,921	0.03%
2018/06/01	1.5	11.22	20.6	11.18	11.35	-19	2,736	-0.70%
2018/05/31	3	11.00	20	10.96	10.90	-17	2,486	-0.68%
2018/05/30	0	0.00	29	10.63	10.70	-29	2,192	-1.32%
2018/05/29	0	0.00	5	10.50	10.50	-5	2,102	-0.24%
2018/05/28	0	0.00	5	10.60	10.50	-5	2,108	-0.24%
2018/05/25	0	0.00	10	10.53	10.45	-10	2,081	-0.48%
2018/05/24	11	10.40	10	10.45	10.40	1	2,014	0.05%
2018/05/21	6	10.35	7	10.40	10.40	-1	1,974	-0.05%
2018/05/18	0	0.00	4	10.38	10.30	-4	1,952	-0.20%
2018/05/17	0	0.00	12	10.25	10.25	-12	1,907	-0.63%
2018/05/16	30	10.10	104	10.15	10.20	-74	1,851	-4.00%	大賣/
2018/05/15	34	10.09	0	0.00	10.00	34	1,823	1.86%
2018/05/14	4	10.10	0	0.00	10.05	4	1,865	0.21%
2018/05/11	2	10.13	0	0.00	10.05	2	1,867	0.11%
2018/05/08	0	0.00	10	10.15	10.20	-10	1,846	-0.54%
2018/05/07	1	10.10	11	10.15	10.20	-10	1,911	-0.52%
2018/04/26	1	10.20	10	10.28	10.05	-9	1,970	-0.46%
2018/04/25	5	9.90	10	9.94	9.86	-5	1,917	-0.26%
2018/04/24	19	9.89	0	0.00	9.94	19	1,966	0.97%
2018/04/20	10	10.00	0	0.00	10.00	10	2,066	0.48%
2018/04/19	0	0.00	5	10.00	10.05	-5	2,099	-0.24%
2018/04/18	1	9.91	0	0.00	9.88	1	2,148	0.05%
2018/04/17	9	9.87	0	0.00	9.84	9	2,201	0.41%
2018/04/16	5	10.00	0	0.00	9.99	5	2,462	0.20%
2018/04/13	13	9.92	0	0.00	9.97	13	2,656	0.49%
2018/04/12	18	9.94	0	0.00	9.97	18	2,681	0.67%
2018/04/10	5	9.93	0	0.00	9.92	5	2,716	0.18%
2018/04/09	9	9.87	1	9.92	9.99	8	2,724	0.29%
2018/04/03	0	0.00	6	9.84	9.87	-6	2,727	-0.22%
2018/04/02	8	9.78	0	0.00	9.90	8	2,831	0.28%
2018/03/31	0	0.00	0.2	9.65	9.67	-0.2	2,792	-0.01%
2018/03/28	0	0.00	2	9.57	9.62	-2	2,836	-0.07%
2018/03/26	4	9.23	0	0.00	9.30	4	2,917	0.14%
2018/03/23	9	9.30	0	0.00	9.32	9	2,930	0.31%
2018/03/21	4	9.49	10	9.51	9.46	-6	2,934	-0.20%
2018/03/20	4	9.47	0	0.00	9.50	4	2,981	0.13%
2018/03/19	0	9.52	0	0.00	9.54	0	3,122	0.00%
2018/03/16	4	9.46	0	0.00	9.50	4	3,184	0.13%
2018/03/15	0.5	9.48	0	0.00	9.50	0.5	3,239	0.02%
2018/03/14	5	9.60	0	0.00	9.55	5	3,285	0.15%
2018/03/13	0	9.56	0	0.00	9.60	0	3,291	0.00%
2018/03/12	0	0.00	10	9.56	9.56	-10	3,285	-0.30%
2018/03/09	16	9.44	0	0.00	9.47	16	3,300	0.48%
2018/03/08	3	9.31	3	9.36	9.40	0	3,384	0.00%
2018/03/07	8	9.30	0	0.00	9.28	8	3,470	0.23%
2018/03/05	16	9.31	0	0.00	9.24	16	3,518	0.45%
2018/03/02	0	9.43	5	9.47	9.46	-5	3,514	-0.14%
2018/02/27	9	9.46	0	0.00	9.43	9	3,516	0.26%
2018/02/26	0	9.45	0	0.00	9.47	0	3,513	0.00%
2018/02/23	0	0.00	20	9.43	9.47	-20	3,523	-0.57%
2018/02/21	0.5	9.32	22	9.33	9.37	-21.5	3,640	-0.59%
2018/02/12	10	9.07	0	0.00	9.05	10	3,733	0.27%
2018/02/09	12	8.87	0	0.00	8.97	12	3,728	0.32%
2018/02/08	10	9.10	0	0.00	9.15	10	3,711	0.27%
2018/02/07	6	9.18	0	0.00	9.10	6	3,757	0.16%
2018/02/06	37	9.16	0	0.00	9.00	37	3,733	0.99%
2018/02/05	22	9.52	0	0.00	9.52	22	3,683	0.60%
2018/02/01	4	9.73	0	0.00	9.72	4	3,735	0.11%
2018/01/31	4	9.72	4	9.81	9.74	0	3,724	0.00%
2018/01/30	3	9.86	0	0.00	9.86	3	3,704	0.08%
2018/01/29	35	10.03	40	9.99	9.98	-5	3,679	-0.14%
2018/01/26	10	10.10	1	10.10	10.10	9	3,680	0.24%
2018/01/25	0	0.00	1	10.10	10.10	-1	3,684	-0.03%
2018/01/22	15	10.25	15	10.15	10.15	0	3,653	0.00%
2018/01/19	25	10.25	25	10.25	10.25	0	3,649	0.00%
2018/01/18	0	10.30	1	10.45	10.30	-1	3,632	-0.03%
2018/01/17	14	10.30	14	10.35	10.35	0	3,607	0.00%
2018/01/16	30	10.30	32	10.35	10.45	-2	3,608	-0.06%
2018/01/15	0	0.00	10.4	10.50	10.50	-10.4	3,580	-0.29%
2018/01/12	0	0.00	5	10.50	10.50	-5	3,619	-0.14%
2018/01/11	20	10.25	126	10.43	10.30	-106	3,595	-2.95%	大賣/鉅額交易
2018/01/10	10	10.45	12	10.51	10.45	-2	3,820	-0.05%
2018/01/09	10	10.25	10	10.30	10.35	0	3,702	0.00%
2018/01/08	1	10.15	0	0.00	10.10	1	3,526	0.03%
2018/01/05	30	10.05	30	10.11	10.15	0	3,563	0.00%
2018/01/03	20	10.08	10	10.10	10.05	10	3,741	0.27%