南紡 (1440)-新光-高雄券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
15.05
漲跌
▼0.10
漲幅
-0.66%
成交量
335張
產業
上市紡織類股
621人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南紡 (1440)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/20	5	15.10	0	0.00	15.15	5	945	0.53%
2024/11/15	0	0.00	1	15.05	15.00	-1	947	-0.11%
2024/11/14	4	14.90	0	0.00	14.85	4	962	0.42%
2024/11/13	4	15.05	0	0.00	15.05	4	962	0.42%
2024/11/12	5	15.15	0	0.00	15.10	5	970	0.52%
2024/11/11	0	15.35	0	0.00	15.25	0	966	0.00%
2024/11/08	0.2	15.45	0	0.00	15.40	0.2	999	0.02%
2024/11/05	0	0.00	0.1	15.50	15.50	-0.1	1,077	-0.01%
2024/11/01	0	0.00	20	15.36	15.55	-20	1,264	-1.58%
2024/10/24	5	15.20	0	0.00	15.30	5	1,464	0.34%
2024/10/22	5	15.40	3	15.50	15.40	2	1,505	0.13%
2024/10/21	0	15.40	0	0.00	15.50	0	1,543	0.00%
2024/10/18	0	0.00	0.1	15.70	15.55	-0.1	1,594	-0.01%
2024/10/11	9	15.52	0	0.00	15.50	9	1,840	0.49%
2024/10/09	18	15.64	0	0.00	15.60	18	1,859	0.97%
2024/10/08	18	15.87	0	0.00	15.85	18	1,883	0.96%
2024/10/04	4	16.05	0	0.00	16.20	4	1,921	0.21%
2024/10/01	0	0.00	13	16.32	16.40	-13	1,926	-0.67%
2024/09/30	0	0.00	3	16.45	16.20	-3	1,951	-0.15%
2024/09/27	0	0.00	3	16.25	16.30	-3	1,977	-0.15%
2024/09/26	10	15.85	0	0.00	15.80	10	1,958	0.51%
2024/09/25	10.1	15.89	0	0.00	15.95	10.1	2,017	0.50%
2024/09/20	0	0.00	2	16.00	16.00	-2	2,051	-0.10%
2024/09/18	0.1	16.00	5	15.90	15.90	-4.9	2,070	-0.23%
2024/09/16	0	0.00	0.1	15.75	15.85	-0.1	2,097	0.00%
2024/09/13	0.1	15.50	0	0.00	15.70	0.1	2,110	0.00%
2024/09/11	0.1	15.30	0.5	15.40	15.30	-0.4	2,162	-0.02%
2024/09/06	0.1	15.45	0	0.00	15.50	0.1	2,206	0.00%
2024/09/05	5.1	15.66	0	0.00	15.65	5.1	2,265	0.23%
2024/09/04	13.1	15.50	0	0.00	15.50	13.1	2,333	0.56%
2024/09/03	9.5	16.06	0	0.00	16.05	9.5	2,420	0.39%
2024/09/02	6	16.28	0	0.00	16.20	6	2,468	0.24%
2024/08/30	0	0.00	2	16.35	16.50	-2	2,541	-0.08%
2024/08/29	3.1	16.25	0	0.00	16.25	3.1	2,611	0.12%
2024/08/28	0.1	16.40	3	16.45	16.35	-2.9	2,701	-0.11%
2024/08/26	0.1	16.30	0	0.00	16.35	0.1	2,936	0.00%
2024/08/23	0	0.00	1.3	16.30	16.35	-1.3	2,962	-0.04%
2024/08/22	5	16.29	12	16.30	16.35	-7	2,995	-0.23%
2024/08/21	3	16.25	0	0.00	16.30	3	3,006	0.10%
2024/08/20	0	16.50	0	0.00	16.35	0	3,017	0.00%
2024/08/16	0.3	16.70	0	0.00	16.65	0.3	3,077	0.01%
2024/08/15	0.1	16.30	0.3	16.45	16.30	-0.2	3,091	-0.01%
2024/08/14	0	0.00	2	16.25	16.25	-2	3,116	-0.06%
2024/08/12	0	0.00	7	16.48	16.30	-7	3,228	-0.22%
2024/08/08	8	16.09	13	16.06	16.10	-5	3,286	-0.15%
2024/08/07	0	0.00	3	16.35	16.25	-3	3,365	-0.09%
2024/08/06	1	15.80	1	15.45	15.90	0	3,393	0.00%
2024/08/05	15.1	15.88	3	15.90	15.75	12.1	3,453	0.35%
2024/08/02	17	17.62	0.1	17.95	17.50	16.9	3,484	0.49%
2024/08/01	0	0.00	40.5	18.25	18.40	-40.5	3,669	-1.10%
2024/07/31	0.2	17.70	0	0.00	17.65	0.2	3,758	0.00%
2024/07/30	0.3	17.60	3	17.90	17.90	-2.8	3,979	-0.07%
2024/07/29	0	0.00	1.3	18.04	17.80	-1.3	4,296	-0.03%
2024/07/26	5	17.30	5	17.60	17.55	0	4,541	0.00%
2024/07/23	0	0.00	5	17.70	17.55	-5	5,127	-0.10%
2024/07/22	31.3	17.37	1	17.30	17.45	30.3	6,265	0.48%
2024/07/19	13.5	17.88	0.1	17.95	17.80	13.5	7,174	0.19%
2024/07/18	0	0.00	14	18.71	18.65	-14	7,341	-0.19%
2024/07/17	1	18.20	37	18.37	18.35	-36	7,835	-0.46%
2024/07/16	0	0.00	5	17.65	17.65	-5	7,932	-0.06%
2024/07/15	0	0.00	1	17.60	17.65	-1	7,936	-0.01%
2024/07/12	8	17.56	14	17.79	17.55	-6	7,931	-0.08%
2024/07/11	3	17.45	3	17.70	17.45	0	7,903	0.00%
2024/07/10	8	17.31	0	0.00	17.40	8	7,898	0.10%
2024/07/09	10	17.50	5	17.45	17.40	5	7,873	0.06%
2024/07/08	6	17.80	3.1	17.85	17.75	2.9	7,857	0.04%
2024/07/05	6	17.60	1.1	17.66	17.70	4.9	7,845	0.06%
2024/07/04	6	17.70	0	0.00	17.80	6	7,853	0.08%
2024/07/03	0	0.00	15	17.97	17.90	-15	7,893	-0.19%
2024/07/02	6	17.66	4	17.80	17.60	2	7,874	0.03%
2024/07/01	1	17.80	31	17.85	18.00	-30	7,852	-0.38%
2024/06/28	0.1	17.25	10.2	17.30	17.25	-10.1	7,803	-0.13%
2024/06/27	8	17.20	20	17.20	17.20	-12	7,828	-0.15%
2024/06/26	0.3	17.37	11	17.40	17.40	-10.7	7,819	-0.14%
2024/06/25	11.2	17.33	0	0.00	17.45	11.2	7,810	0.14%
2024/06/24	0.1	17.90	7	17.60	17.50	-6.9	7,798	-0.09%
2024/06/21	8	17.63	4	17.73	17.65	4	7,798	0.05%
2024/06/20	0.4	17.50	0	0.00	17.60	0.4	7,773	0.01%
2024/06/19	8	17.48	0	0.00	17.50	8	7,775	0.10%
2024/06/18	8	17.62	0	0.00	17.55	8	7,741	0.10%
2024/06/17	0	0.00	5	17.75	17.70	-5	7,741	-0.06%
2024/06/14	5.1	17.70	5	17.73	17.70	0.1	7,743	0.00%
2024/06/13	5	17.63	13	17.61	17.60	-8	7,733	-0.10%
2024/06/12	56.2	17.63	0	0.00	17.65	56.2	7,715	0.73%
2024/06/11	40	18.08	0	0.00	18.00	40	7,652	0.52%
2024/06/07	12	18.63	45.1	18.56	18.55	-33.1	7,581	-0.44%
2024/06/06	9	17.89	4.4	17.97	17.90	4.6	7,476	0.06%
2024/06/05	1	18.45	3	18.55	18.25	-2	7,435	-0.03%
2024/06/04	7	18.54	17	18.49	18.65	-10	7,363	-0.14%
2024/06/03	0	0.00	88	18.13	18.40	-88	7,305	-1.20%
2024/05/31	7.2	18.01	36	18.27	18.35	-28.8	7,215	-0.40%
2024/05/30	82.5	17.59	1	17.65	17.35	81.5	7,050	1.16%
2024/05/29	5.2	17.19	0	0.00	17.10	5.2	6,995	0.07%
2024/05/28	2.1	17.25	1	17.30	17.30	1.1	6,966	0.02%
2024/05/27	1	17.10	0	0.00	17.10	1	6,940	0.01%
2024/05/24	0	17.10	0	0.00	17.10	0	6,921	0.00%
2024/05/23	3.3	17.11	13.5	17.12	17.00	-10.2	6,904	-0.15%
2024/05/22	10.1	17.40	1	17.35	17.25	9.1	6,870	0.13%
2024/05/21	3.1	17.35	0	0.00	17.35	3.1	6,839	0.05%
2024/05/20	0	0.00	7	17.77	17.60	-7	6,810	-0.10%
2024/05/17	6	17.45	3	17.43	17.50	3	6,780	0.04%
2024/05/16	11.5	17.54	0.1	17.20	17.60	11.4	6,744	0.17%
2024/05/15	8	17.09	0	0.00	17.00	8	6,668	0.12%
2024/05/14	6	17.20	0	0.00	17.15	6	6,605	0.09%
2024/05/13	10	17.26	0	0.00	17.30	10	6,556	0.15%
2024/05/10	7.1	17.66	0	0.00	17.55	7.1	6,460	0.11%
2024/05/09	28	18.00	6	17.98	17.50	22	6,405	0.34%
2024/05/08	7	17.99	7	18.18	18.10	0	6,280	0.00%
2024/05/07	28	18.70	28.2	18.39	18.20	-0.2	6,129	0.00%
2024/05/06	24	19.22	96	19.20	19.25	-72	5,887	-1.22%
2024/05/03	14	19.55	20	19.64	19.60	-6	5,720	-0.10%
2024/05/02	27	19.89	36	20.04	20.00	-9	5,486	-0.16%
2024/04/30	15	19.72	31	19.80	19.70	-16	5,155	-0.31%
2024/04/29	118	20.22	62	20.13	20.15	56	4,861	1.15%	大買/
2024/04/26	180	19.77	145.5	19.79	19.90	34.5	4,253	0.81%	大買/大賣/
2024/04/25	26	18.77	24	18.36	19.30	2	3,079	0.07%
2024/04/24	19	17.59	115	17.51	17.55	-96	2,134	-4.50%	大賣/
2024/04/23	153	17.40	41	17.60	17.75	112	1,929	5.81%	大買/鉅額交易
2024/04/22	0	0.00	5	17.10	17.10	-5	1,385	-0.36%
2024/04/19	1	15.65	2	15.68	15.55	-1	1,124	-0.09%
2024/04/17	6	15.45	0	0.00	15.60	6	1,093	0.55%
2024/04/12	1	15.90	0	0.00	15.80	1	1,077	0.09%
2024/04/10	0	16.25	75	16.11	16.10	-75	1,050	-7.14%
2024/04/09	55	16.20	1	16.15	16.20	54	1,024	5.27%
2024/04/08	0	0.00	3	15.60	15.60	-3	956	-0.31%
2024/04/03	0	0.00	3	15.60	15.50	-3	947	-0.32%
2024/04/02	0	0.00	3	15.60	15.60	-3	942	-0.32%
2024/04/01	4	15.60	1	15.45	15.60	3	923	0.32%
2024/03/29	0	15.25	0	0.00	15.10	0	887	0.00%
2024/03/27	6	15.26	0	0.00	15.30	6	866	0.69%
2024/03/26	0.2	15.35	0	0.00	15.20	0.2	866	0.02%
2024/03/25	0	15.10	2	15.15	15.20	-2	855	-0.23%
2024/03/22	0	0.00	2	15.30	15.25	-2	856	-0.23%
2024/03/21	0.1	15.10	1	15.05	15.10	-1	840	-0.11%
2024/03/20	1	14.95	5	15.05	15.05	-4	845	-0.47%
2024/03/19	0	15.30	0	0.00	15.10	0	841	0.00%
2024/03/18	0	0.00	5	15.00	15.10	-5	838	-0.60%
2024/03/15	1	15.20	1	15.30	15.20	0	833	0.00%
2024/03/14	3	15.30	2	15.30	15.30	1	843	0.12%
2024/03/13	1.1	15.30	0	0.00	15.15	1.1	865	0.13%
2024/03/12	3	15.30	0	0.00	15.40	3	860	0.35%
2024/03/08	0.1	15.05	0.5	15.00	15.00	-0.5	995	-0.05%
2024/03/07	10	15.15	0	0.00	15.10	10	1,059	0.94%
2024/03/06	0	15.30	0	0.00	15.35	0	1,080	0.00%
2024/03/04	0	15.35	0	0.00	15.25	0	1,101	0.00%
2024/03/01	0.2	15.39	0	0.00	15.35	0.2	1,123	0.02%
2024/02/29	0.3	15.42	0	0.00	15.45	0.3	1,156	0.03%
2024/02/27	0	15.35	0	0.00	15.25	0	1,150	0.00%
2024/02/26	0	15.50	0	0.00	15.45	0	1,151	0.00%
2024/02/21	20	15.65	0	0.00	15.65	20	1,234	1.62%
2024/02/20	19	15.85	19	15.70	15.65	0	1,248	0.00%
2024/02/19	0	15.50	6	15.30	15.80	-6	1,244	-0.48%
2024/02/05	0	14.95	0	0.00	14.85	0	1,270	0.00%
2024/02/02	0	0.00	0.5	15.05	15.00	-0.5	1,318	-0.04%
2024/01/31	0	14.95	0	0.00	14.85	0	1,337	0.00%
2024/01/30	0.1	15.05	0	0.00	14.90	0.1	1,332	0.00%
2024/01/29	0.1	15.20	0	0.00	15.10	0.1	1,336	0.01%
2024/01/24	0	15.15	0	0.00	15.15	0	1,335	0.00%
2024/01/23	0	0.00	1	15.05	15.05	-1	1,330	-0.08%
2024/01/22	0.1	15.00	0	0.00	15.05	0.1	1,333	0.00%
2024/01/16	1	15.20	0	0.00	15.10	1	1,318	0.08%
2024/01/15	1	15.65	0	0.00	15.60	1	1,295	0.08%
2024/01/12	0	15.65	0	0.00	15.65	0	1,296	0.00%
2024/01/09	0	16.00	0	0.00	15.85	0	1,414	0.00%
2024/01/05	0	15.95	0	0.00	15.90	0	1,409	0.00%
2024/01/04	0.2	15.85	0	0.00	15.75	0.2	1,417	0.01%
2024/01/02	1	15.90	16	15.90	15.90	-15	1,425	-1.05%
2023/12/28	0.2	15.85	0	0.00	15.90	0.2	1,413	0.01%
2023/12/20	4	15.84	0	0.00	15.80	4	1,387	0.29%
2023/12/15	0	16.30	0	0.00	16.15	0	1,372	0.00%
2023/12/14	0.2	15.90	1	16.00	15.95	-0.8	1,357	-0.06%
2023/12/12	0	0.00	1	16.00	15.95	-1	1,337	-0.07%
2023/12/08	0	0.00	5	16.10	16.10	-5	1,312	-0.38%
2023/12/07	0.2	16.35	0.6	16.38	16.35	-0.5	1,282	-0.04%
2023/12/06	0	16.35	2	16.53	16.40	-2	1,276	-0.16%
2023/12/05	5.2	16.70	7	16.59	16.60	-1.8	1,239	-0.15%
2023/12/04	0	0.00	5	17.09	17.15	-5	1,114	-0.45%
2023/11/30	1	16.40	4	16.50	16.45	-3	998	-0.30%
2023/11/28	0	0.00	13	16.48	16.35	-13	974	-1.33%
2023/11/27	6	16.16	1	16.15	16.15	5	957	0.52%
2023/11/24	1	15.75	0	0.00	15.75	1	917	0.11%
2023/11/22	0	0.00	3	16.15	15.90	-3	902	-0.33%
2023/11/20	11	15.61	0.1	15.80	15.75	11	828	1.32%
2023/11/17	0.2	15.45	5.1	15.45	15.50	-4.9	805	-0.61%
2023/11/16	0.1	15.34	1	15.30	15.20	-0.9	791	-0.11%
2023/11/15	0	0.00	1	15.10	15.25	-1	787	-0.13%
2023/11/14	1	14.85	2	14.85	14.85	-1	763	-0.13%
2023/11/13	4.1	15.05	1	15.05	15.10	3.1	761	0.40%
2023/11/10	1	15.10	0	15.15	15.10	1	752	0.13%
2023/11/09	0	0.00	1	14.60	14.55	-1	709	-0.14%
2023/11/03	0	0.00	0.1	14.40	14.35	-0.1	704	-0.01%
2023/11/01	0	14.25	0	0.00	14.25	0	704	0.00%
2023/10/31	0.1	14.39	0	0.00	14.20	0.1	709	0.01%
2023/10/27	1	14.25	0	0.00	14.40	1	720	0.14%
2023/10/26	2	14.15	0	0.00	14.15	2	720	0.28%
2023/10/20	0	14.00	0	0.00	13.85	0	755	0.00%
2023/10/18	0.3	14.02	0	0.00	14.05	0.3	771	0.03%
2023/10/17	0	14.40	0	0.00	14.20	0	678	0.00%
2023/10/16	2	14.35	0	0.00	14.35	2	679	0.30%
2023/10/13	0	14.48	0	0.00	14.45	0	699	0.01%
2023/10/12	0	14.55	0	0.00	14.50	0	708	0.00%
2023/10/11	0.1	14.74	0	0.00	14.55	0.1	707	0.02%
2023/10/06	0.2	14.75	0	0.00	14.70	0.2	704	0.02%
2023/10/05	0.1	14.70	0	0.00	14.60	0.1	738	0.01%
2023/10/04	0.3	14.70	0	0.00	14.55	0.3	745	0.03%
2023/10/02	0	14.85	14	14.71	14.70	-14	764	-1.83%
2023/09/27	2	14.70	0	0.00	14.65	2	791	0.25%
2023/09/26	0	14.85	4	14.85	14.70	-4	792	-0.50%
2023/09/22	0	14.90	4	14.83	14.85	-4	797	-0.50%
2023/09/21	0	14.90	0.2	14.95	14.85	-0.1	800	-0.02%
2023/09/20	0.1	15.15	1	15.10	15.05	-0.9	796	-0.11%
2023/09/19	1	15.00	0	0.00	15.00	1	798	0.13%
2023/09/15	0	15.00	0	0.00	14.80	0	808	0.00%
2023/09/11	0	14.70	0	0.00	14.75	0	858	0.00%
2023/09/08	2	14.80	1	14.75	14.80	1	861	0.12%
2023/09/07	1	14.90	0	0.00	14.85	1	873	0.12%
2023/09/06	0	15.30	0	0.00	15.05	0	877	0.00%
2023/09/05	1	15.30	0	0.00	15.30	1	883	0.11%
2023/09/04	3	15.32	0	15.35	15.35	3	886	0.34%
2023/09/01	0	15.35	4	15.28	15.30	-4	888	-0.45%
2023/08/24	0	14.90	0	0.00	14.85	0	922	0.00%
2023/08/22	1	14.70	0	0.00	14.70	1	938	0.11%
2023/08/18	0	14.90	0	0.00	14.75	0	942	0.00%
2023/08/17	1.1	14.76	0	0.00	14.85	1.1	940	0.11%
2023/08/16	0	14.89	13	14.90	14.95	-13	936	-1.38%
2023/08/15	1	14.95	0	0.00	15.00	1	931	0.11%
2023/08/14	6.1	15.02	0	0.00	14.95	6.1	936	0.65%
2023/08/11	0.1	15.39	1	15.30	15.30	-0.9	934	-0.10%
2023/08/09	1	15.45	0	0.00	15.40	1	939	0.11%
2023/08/07	5	15.60	0	0.00	15.65	5	972	0.51%
2023/08/04	0	15.65	0	0.00	15.65	0	991	0.00%
2023/07/31	1.1	15.55	0	0.00	15.55	1.1	983	0.11%
2023/07/28	0.1	15.60	0	0.00	15.60	0.1	975	0.01%
2023/07/27	0	0.00	1	15.65	15.70	-1	970	-0.10%
2023/07/26	0	15.42	0	0.00	15.30	0	960	0.00%
2023/07/25	0	15.40	0	0.00	15.35	0	960	0.00%
2023/07/24	2.4	15.25	0	0.00	15.20	2.4	952	0.26%
2023/07/19	2.2	15.44	0	0.00	15.45	2.2	934	0.24%
2023/07/18	1	15.55	0	0.00	15.50	1	923	0.11%
2023/07/17	1	15.55	0	0.00	15.65	1	907	0.11%
2023/07/13	1	15.75	0	0.00	15.75	1	894	0.11%
2023/07/12	1	15.95	0	0.00	16.00	1	892	0.11%
2023/07/11	0	16.20	0	0.00	16.15	0	862	0.00%
2023/07/07	0	16.30	0	0.00	16.20	0	870	0.00%
2023/07/06	2.1	16.23	0	0.00	16.20	2.1	863	0.24%
2023/07/04	0	0.00	2	16.45	16.40	-2	839	-0.24%
2023/07/03	1	16.50	0	0.00	16.50	1	874	0.11%
2023/06/30	0	0.00	3	16.45	16.50	-3	875	-0.34%
2023/06/29	0.1	16.45	5	16.58	16.45	-4.9	877	-0.56%
2023/06/28	1	16.40	2	16.45	16.40	-1	878	-0.11%
2023/06/27	0	0.00	1	16.45	16.40	-1	884	-0.11%
2023/06/26	5	16.50	2	16.50	16.50	3	882	0.34%
2023/06/21	0	0.00	1	16.45	16.60	-1	879	-0.11%
2023/06/15	1	16.25	0	0.00	16.35	1	844	0.12%
2023/06/14	0	0.00	0	16.45	16.35	0	849	0.00%
2023/06/13	0	0.00	27.2	16.50	16.45	-27.2	866	-3.14%
2023/06/12	2	16.50	20	16.50	16.50	-18	867	-2.07%
2023/06/08	1	16.55	1	16.40	16.40	0	885	0.00%
2023/06/07	1	16.50	0	0.00	16.55	1	921	0.11%
2023/06/06	0	0.00	1	16.60	16.50	-1	945	-0.11%
2023/06/05	0	0.00	2	16.45	16.50	-2	967	-0.21%
2023/06/02	15	16.28	9	16.35	16.30	6	973	0.62%
2023/06/01	0.2	16.20	0	0.00	16.10	0.2	977	0.02%
2023/05/31	0.1	16.10	0	0.00	16.20	0.1	988	0.01%
2023/05/30	1	16.05	2	16.10	16.10	-1	986	-0.10%
2023/05/26	1	16.10	1	16.15	16.20	0	1,007	0.00%
2023/05/22	0	0.00	0.1	16.30	16.30	-0.1	1,042	-0.01%
2023/05/19	1	16.25	0	0.00	16.30	1	1,052	0.10%
2023/05/17	0	0.00	8	16.28	16.35	-8	1,113	-0.72%
2023/05/16	0	0.00	2	16.15	16.15	-2	1,106	-0.18%
2023/05/15	4	15.83	0	0.00	15.90	4	1,107	0.36%
2023/05/12	5	16.33	0	0.00	16.00	5	1,106	0.45%
2023/05/11	5	16.33	0	0.00	16.20	5	1,094	0.46%
2023/05/10	5	16.44	0	0.00	16.50	5	1,083	0.46%
2023/05/08	0	0.00	6	16.85	16.85	-6	1,074	-0.56%
2023/05/02	0	0.00	1	16.85	16.95	-1	1,127	-0.09%
2023/04/27	0	0.00	3	16.80	16.80	-3	1,126	-0.27%
2023/04/26	5	16.75	0	0.00	16.80	5	1,127	0.44%
2023/04/21	0	16.90	0	0.00	16.75	0	1,110	0.00%
2023/04/19	0	0.00	1	16.95	16.95	-1	1,100	-0.09%
2023/04/18	0	0.00	1	17.05	17.00	-1	1,091	-0.09%
2023/04/13	0.1	17.15	0	0.00	17.10	0.1	1,091	0.01%
2023/04/06	2	16.70	0	0.00	16.70	2	1,088	0.18%
2023/03/31	0	0.00	0	16.85	16.85	0	1,056	0.00%
2023/03/30	0	16.90	0	0.00	16.80	0	1,084	0.00%
2023/03/28	2	16.78	3	16.75	16.80	-1	1,100	-0.09%
2023/03/24	0	0.00	2	16.88	16.85	-2	1,105	-0.18%
2023/03/23	1	16.95	0	0.00	16.90	1	1,113	0.09%
2023/03/22	0.5	16.87	0	0.00	16.85	0.5	1,114	0.04%
2023/03/15	0.1	17.00	0	0.00	16.85	0.1	1,095	0.00%
2023/03/14	4	16.89	0	0.00	16.90	4	1,092	0.37%
2023/03/13	1	16.90	0	0.00	17.10	1	1,087	0.09%
2023/03/10	0	0.00	2	17.20	17.15	-2	1,081	-0.18%
2023/03/09	1	17.60	0	0.00	17.55	1	1,075	0.09%
2023/03/08	12	17.99	0	0.00	17.90	12	1,076	1.11%
2023/03/07	1	18.20	0	0.00	18.15	1	1,063	0.09%
2023/03/06	6	18.05	1	18.10	18.05	5	1,058	0.47%
2023/03/03	0	18.00	1	17.90	17.95	-1	1,056	-0.09%
2023/03/01	13	17.95	14	18.00	17.80	-1	1,042	-0.10%
2023/02/24	0	17.95	4	17.80	17.80	-4	1,022	-0.39%
2023/02/23	0	0.00	4	17.85	17.80	-4	1,017	-0.39%
2023/02/22	3	17.70	0	0.00	17.65	3	1,018	0.29%
2023/02/21	2	17.75	6	17.70	17.70	-4	1,024	-0.39%
2023/02/20	0	17.75	0	0.00	17.65	0	1,032	0.00%
2023/02/16	2	17.80	0	0.00	17.85	2	1,060	0.19%
2023/02/15	0	0.00	3	17.70	17.70	-3	1,048	-0.29%
2023/02/14	5	17.45	0	0.00	17.40	5	1,017	0.49%
2023/02/06	0	0.00	2	17.45	17.45	-2	1,042	-0.19%
2023/02/03	1	17.30	1	17.40	17.50	0	1,041	0.00%
2023/02/01	3	17.22	1	17.30	17.25	2	1,016	0.20%
2023/01/30	0	0.00	2	16.85	16.80	-2	1,000	-0.20%
2023/01/11	1	16.80	0	0.00	16.80	1	1,075	0.09%
2023/01/06	1	16.80	0	0.00	16.80	1	1,115	0.09%
2022/12/29	0	0.00	2	16.85	16.75	-2	1,155	-0.17%
2022/12/27	0	0.00	2	17.25	17.25	-2	1,143	-0.17%
2022/12/22	10	17.45	10	17.55	17.55	0	1,166	0.00%
2022/12/21	1	17.05	1	17.10	16.95	0	1,163	0.00%
2022/12/05	3	17.92	3	17.65	17.65	0	1,177	0.00%
2022/12/02	4	17.86	20	17.75	17.75	-16	1,173	-1.36%
2022/11/30	3	17.68	9	17.75	17.65	-6	1,145	-0.52%
2022/11/29	0	0.00	4	17.40	17.40	-4	1,126	-0.35%
2022/11/24	1	17.00	1	17.05	17.10	0	1,130	0.00%
2022/11/18	4	17.05	0	0.00	16.70	4	1,165	0.34%
2022/11/15	1	17.20	0	0.00	17.35	1	1,184	0.08%
2022/11/14	0	0.00	1	17.50	17.45	-1	1,205	-0.08%
2022/11/10	0	17.15	0	0.00	17.30	0	1,182	0.00%
2022/11/09	0	0.00	2	17.25	17.10	-2	1,200	-0.17%
2022/11/08	1	17.00	0	0.00	17.05	1	1,315	0.08%
2022/11/07	5	17.15	0	17.10	17.10	5	1,331	0.37%
2022/11/04	2	17.15	0	0.00	17.15	2	1,343	0.15%
2022/11/03	0	16.55	0	0.00	16.55	0	1,310	0.00%
2022/10/31	1	16.30	1	16.25	16.20	0	1,318	0.00%
2022/10/27	0	0.00	2	16.50	16.50	-2	1,333	-0.15%
2022/10/26	2	16.25	10	16.15	16.10	-8	1,345	-0.59%
2022/10/18	0	16.40	0	0.00	16.45	0	1,299	0.00%
2022/10/13	2	15.95	9	15.90	15.80	-7	1,301	-0.54%
2022/10/12	0	0.00	4	16.60	16.70	-4	1,288	-0.31%
2022/10/11	2	16.25	1	16.25	16.35	1	1,309	0.08%
2022/10/07	10	16.68	0	0.00	16.65	10	1,325	0.75%
2022/10/06	4	16.75	2	16.70	16.60	2	1,498	0.13%
2022/10/05	5	16.93	1	16.75	16.80	4	1,555	0.26%
2022/10/04	1	16.70	0	0.00	16.70	1	1,629	0.06%
2022/09/29	0	0.00	5	16.57	16.55	-5	1,662	-0.30%
2022/09/28	5	16.36	0	0.00	16.05	5	1,659	0.30%
2022/09/27	0	0.00	0	16.90	17.00	0	1,662	0.00%
2022/09/26	2	17.10	1	17.00	16.65	1	1,689	0.06%
2022/09/23	1	17.75	0	0.00	17.65	1	1,725	0.06%
2022/09/22	1	17.80	0	0.00	17.75	1	1,761	0.06%
2022/09/21	15	18.10	0	0.00	17.95	15	1,769	0.85%
2022/09/19	0	0.00	1	18.15	18.10	-1	1,798	-0.06%
2022/09/14	0	0.00	1	18.60	18.60	-1	1,847	-0.05%
2022/09/08	0	0.00	15.2	17.99	18.10	-15.2	1,957	-0.78%
2022/09/07	3	17.80	0	18.40	17.70	3	1,975	0.15%
2022/09/06	2	18.10	1	18.05	18.05	1	2,002	0.05%
2022/09/05	3	18.40	0	0.00	18.35	3	2,009	0.15%
2022/09/01	0	0.00	3	18.80	18.75	-3	2,022	-0.15%
2022/08/31	0	0.00	0.1	18.80	18.90	-0.1	2,024	-0.01%
2022/08/29	3	18.40	0	0.00	18.45	3	2,020	0.15%
2022/08/25	1	18.90	4.4	18.80	18.85	-3.4	2,016	-0.17%
2022/08/24	2	19.15	8	18.83	18.75	-6	2,027	-0.30%
2022/08/23	0.2	18.50	0	0.00	18.50	0.2	2,013	0.01%
2022/08/22	5	18.65	0	0.00	18.50	5	2,025	0.25%
2022/08/19	5	18.80	0	0.00	18.85	5	2,043	0.24%
2022/08/17	0	0.00	5	18.75	18.55	-5	2,029	-0.25%
2022/08/16	7	18.79	0	0.00	18.55	7	2,014	0.35%
2022/08/15	3	18.95	4	18.60	18.85	-1	1,993	-0.05%
2022/08/12	2	18.05	0	0.00	18.05	2	1,886	0.11%
2022/08/11	0.1	17.95	4	17.85	17.80	-4	1,891	-0.21%
2022/08/08	1	17.40	0	0.00	17.50	1	1,919	0.05%
2022/08/05	0	17.60	1	17.40	17.55	-1	1,947	-0.05%
2022/08/04	14	17.05	13	17.07	17.10	1	1,991	0.05%
2022/08/03	1	17.25	0	0.00	17.20	1	2,010	0.05%
2022/08/02	1	17.60	5	17.45	17.45	-4	2,043	-0.20%
2022/08/01	0	17.95	0	0.00	18.00	0	2,090	0.00%
2022/07/29	2	17.90	0	0.00	17.95	2	2,118	0.09%
2022/07/26	1	18.25	0	0.00	17.95	1	2,144	0.05%
2022/07/21	1	17.90	0	0.00	18.00	1	2,221	0.05%
2022/07/19	0	17.85	65	17.83	17.90	-65	2,559	-2.54%
2022/07/18	65	17.74	0	0.00	17.80	65	2,692	2.41%
2022/07/15	3	17.10	0	0.00	17.30	3	2,874	0.10%
2022/07/14	2	16.68	1	17.00	17.05	1	3,061	0.03%
2022/07/13	6	17.93	0	18.00	17.85	6	2,926	0.20%
2022/07/12	4	17.60	0	0.00	17.65	4	2,920	0.14%
2022/07/05	0	0.00	4	19.10	19.25	-4	3,052	-0.13%
2022/07/04	3	18.63	20	18.60	18.55	-17	3,081	-0.55%
2022/07/01	12	18.42	0	0.00	18.20	12	3,129	0.38%
2022/06/30	3	19.27	1	19.20	19.20	2	3,170	0.06%
2022/06/27	0	0.00	9	20.18	20.30	-9	3,229	-0.28%
2022/06/24	4	20.10	0	0.00	19.90	4	3,221	0.12%
2022/06/23	2	19.35	0	0.00	19.50	2	3,226	0.06%
2022/06/22	0	0.00	1	20.10	19.45	-1	3,242	-0.03%
2022/06/20	3	19.72	0	0.00	19.25	3	3,272	0.09%
2022/06/17	1	20.10	0	0.00	20.45	1	3,384	0.03%
2022/06/16	3	20.90	1	20.55	20.15	2	3,383	0.06%
2022/06/15	0	0.00	8	20.70	20.75	-8	3,387	-0.24%
2022/06/13	1	20.25	0	0.00	20.10	1	3,449	0.03%
2022/06/09	0	0.00	2	20.70	20.75	-2	3,496	-0.06%
2022/06/08	2	20.35	0	20.60	20.40	2	3,487	0.06%
2022/06/06	0	20.50	0	0.00	20.35	0	3,568	0.00%
2022/06/01	1	20.45	1	20.65	20.40	0	3,724	0.00%
2022/05/31	0	20.55	0	0.00	20.20	0	3,737	0.00%
2022/05/30	0	0.00	1	20.45	20.35	-1	3,735	-0.03%
2022/05/20	0	0.00	5	19.80	19.90	-5	4,173	-0.12%
2022/05/18	3	20.00	2	19.85	19.95	1	4,255	0.02%
2022/05/16	1	19.60	1	19.55	19.60	0	4,341	0.00%
2022/05/13	2	19.30	3	19.20	19.25	-1	4,523	-0.02%
2022/05/12	6	18.91	21	19.10	18.85	-15	4,604	-0.33%
2022/05/11	1	19.11	0	0.00	19.15	1	4,622	0.02%
2022/05/10	4	19.28	6	19.38	19.45	-2	4,667	-0.04%
2022/05/09	6	19.34	6	19.70	19.30	0	4,776	0.00%
2022/05/05	8	20.58	4	20.65	20.55	4	5,150	0.08%
2022/05/04	8	20.56	7	20.54	20.55	1	5,205	0.02%
2022/05/03	2	20.40	0	0.00	20.30	2	5,255	0.04%
2022/04/29	2	20.65	2	20.85	20.60	0	5,321	0.00%
2022/04/28	7	20.34	1	20.55	20.35	6	5,379	0.11%
2022/04/27	4	20.33	2	20.35	20.35	2	5,463	0.04%
2022/04/26	1	20.50	2	20.80	20.85	-1	5,580	-0.02%
2022/04/25	7	20.67	34	20.96	20.45	-27	5,602	-0.48%
2022/04/22	7	22.06	8	22.21	21.85	-1	5,460	-0.02%
2022/04/21	78	22.35	78	22.66	22.10	0	5,446	0.00%
2022/04/20	58	21.92	1	22.15	22.45	57	5,639	1.01%
2022/04/19	4	22.46	3	22.40	22.40	1	5,556	0.02%
2022/04/15	4	22.73	2	22.55	22.60	2	5,670	0.04%
2022/04/13	4	23.03	3	23.27	23.30	1	5,865	0.02%
2022/04/11	23	23.29	19	23.68	23.45	4	6,012	0.07%
2022/04/08	0	0.00	5	23.47	23.75	-5	6,059	-0.08%
2022/04/07	27	23.37	5	23.78	23.30	22	6,115	0.36%
2022/04/06	3	23.38	13.2	23.79	23.85	-10.2	6,152	-0.17%
2022/04/01	2	23.15	0	0.00	23.25	2	6,207	0.03%
2022/03/31	1	23.55	1.1	23.46	23.40	-0.1	6,438	0.00%
2022/03/30	0	23.54	1.1	23.68	23.70	-1.1	6,685	-0.02%
2022/03/28	2	23.05	4	22.98	23.35	-2	8,034	-0.02%
2022/03/25	3	23.32	8	23.33	23.30	-5	8,932	-0.06%
2022/03/24	4	23.60	4	23.59	23.65	0	9,883	0.00%
2022/03/23	4	23.55	2	23.53	23.60	2	12,423	0.02%
2022/03/22	24	24.13	227	23.81	23.85	-203	13,044	-1.56%	大賣/鉅額交易
2022/03/21	0	23.60	1	23.50	23.55	-1	13,177	-0.01%
2022/03/18	0	23.35	0	0.00	23.45	0	13,194	0.00%
2022/03/17	1	23.25	2	23.25	23.35	-1	13,288	-0.01%
2022/03/16	3	22.85	3	22.95	22.95	0	13,419	0.00%
2022/03/15	3.1	22.91	2	22.90	22.70	1.1	13,811	0.01%
2022/03/14	0	22.94	1	22.85	22.90	-1	13,848	-0.01%
2022/03/11	0	22.77	12	22.70	22.60	-12	13,862	-0.09%
2022/03/10	13	22.85	1.3	22.76	22.75	11.7	13,880	0.08%
2022/03/09	2	22.23	6	22.30	22.40	-4	13,910	-0.03%
2022/03/08	10	22.06	1	22.05	22.10	9	13,960	0.06%
2022/03/07	13.1	22.30	13.2	22.64	22.60	-0.1	13,974	0.00%
2022/03/04	5	23.13	0.1	23.33	23.05	4.9	13,960	0.03%
2022/03/03	6	23.68	10	23.55	23.50	-4	14,082	-0.03%
2022/03/02	3	23.50	3	23.65	23.65	0	14,210	0.00%
2022/03/01	0	0.00	5	23.41	23.55	-5	14,308	-0.03%
2022/02/25	9.2	22.98	2	23.13	23.25	7.2	14,623	0.05%
2022/02/24	224.2	23.27	14	23.43	22.80	210.2	14,675	1.43%	大買/鉅額交易
2022/02/23	29.1	23.98	0	0.00	23.95	29.1	14,520	0.20%
2022/02/22	13	24.03	0	0.00	23.85	13	14,567	0.09%
2022/02/21	10	24.25	5	24.33	24.35	5	14,613	0.03%
2022/02/18	13	23.90	1	24.05	24.05	12	14,665	0.08%
2022/02/17	19	24.18	12	24.32	24.15	7	14,807	0.05%
2022/02/16	12	24.13	2	24.10	24.05	10	14,955	0.07%
2022/02/15	28	24.21	2	24.35	23.95	26	15,296	0.17%
2022/02/14	6	24.92	230	24.99	24.70	-224	15,734	-1.42%	大賣/鉅額交易
2022/02/11	0	0.00	12	25.30	25.50	-12	17,230	-0.07%
2022/02/10	7	25.28	0	0.00	25.25	7	17,644	0.04%
2022/02/09	9	25.36	9.1	25.53	25.45	-0.1	17,754	0.00%
2022/02/08	15.1	25.52	39	25.72	25.40	-24	17,725	-0.14%
2022/02/07	2	24.85	25	24.79	24.90	-23	17,822	-0.13%
2022/01/26	0.1	23.85	8	24.09	24.15	-7.9	18,094	-0.04%
2022/01/25	7	23.73	7	23.81	23.90	0	18,220	0.00%
2022/01/24	74	23.98	5	23.92	24.15	69	18,261	0.38%
2022/01/21	5	23.92	3	23.98	24.10	2	18,288	0.01%
2022/01/20	2	24.15	8	24.23	24.30	-6	18,286	-0.03%
2022/01/19	16.2	24.09	42	24.29	23.80	-25.8	18,270	-0.14%
2022/01/18	43.2	25.06	31	25.04	24.55	12.2	18,276	0.07%
2022/01/17	1.1	24.61	4	24.74	24.70	-2.9	18,344	-0.02%
2022/01/14	6.2	24.57	7	24.46	24.90	-0.8	18,559	0.00%
2022/01/13	225	25.08	37	24.91	25.05	188	18,711	1.00%	大買/鉅額交易
2022/01/12	8	24.41	3.4	24.34	24.50	4.6	18,743	0.02%
2022/01/11	3.1	24.25	12	24.52	24.35	-8.9	19,360	-0.05%
2022/01/10	12.7	24.53	18	24.54	24.55	-5.3	19,764	-0.03%
2022/01/07	1.2	24.87	33	24.50	24.75	-31.9	19,838	-0.16%
2022/01/06	30.2	24.89	12.5	24.74	24.80	17.7	19,854	0.09%
2022/01/05	15	25.54	34	25.54	25.25	-19	19,933	-0.10%
2022/01/04	23	25.38	7	25.34	25.30	16	20,170	0.08%
2022/01/03	10	25.17	2	25.33	25.50	8	20,322	0.04%
2021/12/30	9	25.72	8	25.66	25.55	1	20,661	0.00%
2021/12/29	16	25.60	20.2	25.66	25.60	-4.2	21,591	-0.02%
2021/12/28	17.3	25.58	8	25.47	25.45	9.3	21,921	0.04%
2021/12/27	37	25.90	29	25.69	25.80	8	22,525	0.04%
2021/12/24	32	25.66	14.5	25.84	25.75	17.5	24,401	0.07%
2021/12/23	78	26.45	122.2	26.29	25.95	-44.2	24,971	-0.18%	大賣/
2021/12/22	179	27.06	138.2	26.89	27.00	40.9	24,962	0.16%	大買/大賣/
2021/12/21	147.4	26.16	186	26.39	27.00	-38.7	24,329	-0.16%	大買/大賣/
2021/12/20	156	26.35	93.1	26.38	26.25	62.9	23,597	0.27%	大買/
2021/12/17	216.1	26.35	336	26.29	26.40	-119.9	22,651	-0.53%	大買/大賣/鉅額交易
2021/12/16	103	24.85	90	24.95	24.80	13	20,113	0.06%	大買/
2021/12/15	18	24.33	24	24.24	24.20	-6	19,481	-0.03%
2021/12/14	54	23.46	0	0.00	23.45	54	19,223	0.28%
2021/12/13	21	24.21	1	23.95	23.55	20	19,195	0.10%
2021/12/10	7	23.66	17.5	23.79	24.00	-10.5	19,132	-0.05%
2021/12/09	31.5	23.90	45.4	23.97	24.00	-13.9	18,973	-0.07%
2021/12/08	14	23.02	5	23.25	22.90	9	18,568	0.05%
2021/12/07	0	0.00	2	23.08	23.10	-2	18,514	-0.01%
2021/12/06	2	22.90	0	0.00	22.85	2	18,508	0.01%
2021/12/03	4	22.90	5	23.08	23.10	-1	18,558	-0.01%
2021/12/02	3.4	22.76	54	22.75	22.75	-50.6	18,509	-0.27%
2021/12/01	23	22.82	14	22.87	22.90	9	18,476	0.05%
2021/11/30	4	23.01	3	23.00	22.85	1	18,429	0.01%
2021/11/29	7	22.91	5	22.98	22.85	2	18,388	0.01%
2021/11/26	6	23.80	6	24.31	23.60	0	18,271	0.00%
2021/11/25	5	24.40	0	0.00	24.45	5	18,141	0.03%
2021/11/24	51	24.32	84	24.33	24.65	-33	18,033	-0.18%
2021/11/23	32	23.87	15	24.07	23.50	17	17,695	0.10%
2021/11/22	2	23.70	32	23.60	23.65	-30	17,611	-0.17%
2021/11/19	45	23.50	1	23.40	23.40	44	17,593	0.25%
2021/11/18	17	23.89	7.1	23.83	23.55	10	17,570	0.06%
2021/11/17	8	23.52	7.4	23.47	23.45	0.6	17,560	0.00%
2021/11/16	13	24.17	9	23.69	23.75	4	17,560	0.02%
2021/11/15	19	24.45	37	24.45	24.25	-18	17,452	-0.10%
2021/11/12	121	25.13	87	25.08	25.00	34	17,356	0.20%	大買/
2021/11/11	114.1	24.84	44	25.10	25.10	70.1	17,089	0.41%	大買/
2021/11/10	119	25.15	144	25.66	24.90	-25	16,592	-0.15%	大買/大賣/
2021/11/09	23	24.33	36	24.04	24.15	-13	15,050	-0.09%
2021/11/08	27	23.50	14.2	23.57	23.40	12.8	14,634	0.09%
2021/11/05	8	23.33	22.2	23.43	23.55	-14.2	14,544	-0.10%
2021/11/04	60	23.81	19	24.06	23.50	41	14,499	0.28%
2021/11/03	45	23.73	43	23.75	23.70	2	14,121	0.01%
2021/11/02	16	23.23	19	23.09	22.65	-3	13,823	-0.02%
2021/11/01	27.2	22.70	28	22.80	22.70	-0.8	13,701	-0.01%
2021/10/29	11	22.61	22	22.62	22.70	-11	13,668	-0.08%
2021/10/28	14	22.31	6	22.48	22.30	8	13,602	0.06%
2021/10/27	24	22.70	23	22.89	22.60	1	13,593	0.01%
2021/10/26	6	22.77	4	22.65	22.60	2	13,576	0.01%
2021/10/25	43	23.45	46.6	23.41	23.30	-3.6	13,507	-0.03%
2021/10/22	27.1	23.20	12	23.00	22.90	15.1	13,368	0.11%
2021/10/21	45	23.72	60	23.77	23.85	-15	13,208	-0.11%
2021/10/20	49.3	23.64	49	23.72	24.05	0.3	13,160	0.00%
2021/10/19	50.2	22.88	84.2	23.42	24.05	-34	13,011	-0.26%
2021/10/18	96	22.10	92	22.14	23.00	4	12,404	0.03%
2021/10/15	5	21.12	19	21.05	21.15	-14	12,097	-0.12%
2021/10/14	26.2	20.86	27.1	21.06	20.85	-0.9	12,110	-0.01%
2021/10/13	60	21.37	58	21.15	20.85	2	12,104	0.02%
2021/10/12	32.1	21.57	11	21.87	21.30	21.1	12,066	0.17%
2021/10/08	30	23.15	26	22.94	23.10	4	11,952	0.03%
2021/10/07	99	23.39	131	23.47	23.35	-32	12,063	-0.27%	大賣/
2021/10/06	217.1	23.34	159.3	23.41	23.20	57.8	12,124	0.48%	大買/大賣/
2021/10/05	78	21.78	74	21.88	22.35	4	11,277	0.04%
2021/10/04	71.6	23.52	33	23.00	22.15	38.6	11,048	0.35%
2021/10/01	215.2	25.37	188	25.38	23.90	27.2	10,608	0.26%	大買/大賣/
2021/09/30	35	25.17	92	25.41	26.20	-57	8,756	-0.65%
2021/09/29	90	23.74	74.1	23.80	23.85	15.9	8,147	0.20%
2021/09/28	26	22.72	24	22.61	22.45	2	8,052	0.02%
2021/09/27	3	22.37	15	22.90	22.70	-12	8,760	-0.14%
2021/09/24	2	21.90	13	21.52	21.40	-11	10,021	-0.11%
2021/09/23	4	21.15	1	21.20	21.10	3	11,362	0.03%
2021/09/22	15	21.24	0	0.00	21.05	15	11,765	0.13%
2021/09/17	1	22.00	0	0.00	22.00	1	12,146	0.01%
2021/09/16	1	22.40	10	22.50	22.35	-9	12,419	-0.07%
2021/09/15	11	22.73	4	22.66	22.60	7	12,803	0.05%
2021/09/14	4	22.60	4	22.40	22.20	0	13,171	0.00%
2021/09/13	0	0.00	22	22.18	22.50	-22	13,771	-0.16%
2021/09/10	20	22.05	1	22.05	21.95	19	14,018	0.14%
2021/09/09	8	21.71	7	21.40	21.80	1	14,297	0.01%
2021/09/08	6	21.73	2	21.65	21.50	4	14,578	0.03%
2021/09/07	0	0.00	1	22.40	22.45	-1	14,818	-0.01%
2021/09/06	15	22.52	50	22.67	22.20	-35	15,132	-0.23%
2021/09/02	2	23.00	10	23.20	22.95	-8	16,904	-0.05%
2021/09/01	0	0.00	6	23.90	23.55	-6	17,280	-0.03%
2021/08/31	0	0.00	20	23.35	23.35	-20	17,626	-0.11%
2021/08/30	10	23.65	0	0.00	23.60	10	19,100	0.05%
2021/08/27	0	0.00	4	23.65	23.60	-4	22,345	-0.02%
2021/08/26	0	0.00	4	23.63	23.55	-4	23,781	-0.02%
2021/08/25	0	0.00	20	23.60	23.75	-20	24,423	-0.08%
2021/08/24	0	0.00	1	23.30	23.20	-1	24,926	0.00%
2021/08/23	6	23.13	3	23.10	23.20	3	25,416	0.01%
2021/08/20	8	22.53	33	22.09	22.25	-25	26,099	-0.10%
2021/08/19	25	21.88	2.2	21.77	21.75	22.8	26,729	0.09%
2021/08/18	10	22.43	20	22.43	22.75	-10	28,678	-0.03%
2021/08/17	17	22.23	14	22.28	22.25	3	31,609	0.01%
2021/08/16	3	21.95	35	21.66	22.00	-32	33,334	-0.10%
2021/08/13	0	0.00	15	23.30	22.90	-15	34,412	-0.04%
2021/08/12	4	23.35	17	23.44	23.50	-13	35,749	-0.04%
2021/08/11	13	23.17	6	23.32	23.15	7	36,940	0.02%
2021/08/10	13.2	24.05	0	0.00	23.70	13.2	38,828	0.03%
2021/08/09	23	24.02	1	24.00	23.90	22	39,412	0.06%
2021/08/06	0	0.00	6	24.45	24.15	-6	40,526	-0.01%
2021/08/05	0	0.00	7	24.50	24.25	-7	41,475	-0.02%
2021/08/04	8	24.83	4.1	24.77	24.75	3.9	43,205	0.01%
2021/08/03	2	24.55	0	0.00	24.55	2	45,622	0.00%
2021/08/02	5	24.76	2	24.60	24.80	3	46,845	0.01%
2021/07/30	4	24.58	9	24.36	24.25	-5	47,630	-0.01%
2021/07/29	5	24.85	8.3	24.88	24.95	-3.3	48,719	-0.01%
2021/07/28	2	23.75	18	24.04	24.05	-16	49,717	-0.03%
2021/07/27	12.1	24.57	16	24.57	24.40	-3.9	52,575	-0.01%
2021/07/26	14	24.97	39	24.77	24.75	-25	54,629	-0.05%
2021/07/23	37.3	25.52	22.4	25.67	25.90	14.9	55,493	0.03%
2021/07/22	3	24.20	11	24.52	24.45	-8	55,834	-0.01%
2021/07/21	7.3	24.62	33	24.34	24.30	-25.7	56,459	-0.05%
2021/07/20	34	25.10	31	25.09	24.90	3	56,754	0.01%
2021/07/19	6	25.84	12	25.92	25.85	-6	58,024	-0.01%
2021/07/16	10	26.03	29	26.21	26.15	-19	59,471	-0.03%
2021/07/15	25.1	25.96	11	26.10	26.55	14.1	60,008	0.02%
2021/07/14	12	24.96	18.5	25.24	25.35	-6.5	60,139	-0.01%
2021/07/13	34.1	26.22	87	26.18	25.90	-52.9	60,596	-0.09%
2021/07/12	26	27.41	28	27.44	27.25	-2	60,714	0.00%
2021/07/09	39	27.81	101	27.77	27.60	-62	61,100	-0.10%	大賣/
2021/07/08	46.5	28.34	9.1	28.31	28.45	37.4	61,736	0.06%
2021/07/07	17	28.04	3	27.92	27.75	14	62,815	0.02%
2021/07/06	27	27.94	31	28.00	27.95	-4	64,157	-0.01%
2021/07/05	75	28.07	62	28.39	27.95	13	65,726	0.02%
2021/07/02	152	29.50	306.3	29.40	28.50	-154.3	66,132	-0.23%	大買/大賣/鉅額交易
2021/07/01	218.1	30.05	267.1	30.06	28.85	-49	65,533	-0.07%	大買/大賣/
2021/06/30	376	29.18	165.3	28.90	29.55	210.7	64,625	0.33%	大買/大賣/鉅額交易
2021/06/29	48.1	27.87	125	27.74	27.60	-76.9	63,540	-0.12%	大賣/
2021/06/28	77	27.49	132	27.51	28.00	-55	63,857	-0.09%	大賣/
2021/06/25	59	27.66	33	27.91	27.25	26	64,103	0.04%
2021/06/24	60	27.43	70	27.66	27.45	-10	67,012	-0.01%
2021/06/23	42	27.43	20	27.53	27.00	22	68,575	0.03%
2021/06/22	70	27.41	108	27.29	27.50	-38	69,272	-0.05%	大賣/
2021/06/21	52	26.29	46.3	26.31	26.10	5.7	68,808	0.01%
2021/06/18	34	26.87	23	26.78	26.75	11	69,077	0.02%
2021/06/17	91	26.83	90	27.20	27.20	1	69,448	0.00%
2021/06/16	58	26.84	41	26.53	26.15	17	69,181	0.02%
2021/06/15	92.1	26.62	198	26.51	26.75	-105.9	68,930	-0.15%	大賣/鉅額交易
2021/06/11	61	27.33	78	27.28	27.00	-17	68,621	-0.02%
2021/06/10	245.4	27.33	177	27.26	27.15	68.4	68,075	0.10%	大買/大賣/
2021/06/09	163	29.23	104	29.25	28.80	59	66,843	0.09%	大買/大賣/
2021/06/08	130.1	29.87	133.5	29.93	29.85	-3.5	66,487	-0.01%	大買/大賣/
2021/06/07	385	30.05	417	30.52	29.75	-32	66,165	-0.05%	大買/大賣/
2021/06/04	645.1	31.20	364	31.03	29.60	281.1	64,747	0.43%	大買/大賣/鉅額交易
2021/06/03	138	30.14	225.2	30.76	31.20	-87.2	61,688	-0.14%	大買/大賣/
2021/06/02	94.1	28.68	121	28.56	28.40	-26.9	60,531	-0.04%	大賣/
2021/06/01	52.1	28.01	32.7	27.79	28.45	19.4	60,002	0.03%
2021/05/31	66.3	28.54	80	28.36	28.00	-13.7	59,653	-0.02%
2021/05/28	165.2	28.79	160.4	28.70	28.45	4.8	59,169	0.01%	大買/大賣/
2021/05/27	123.4	28.46	88	28.49	28.05	35.4	58,474	0.06%	大買/
2021/05/26	266.6	29.19	255.2	29.04	28.35	11.4	57,856	0.02%	大買/大賣/
2021/05/25	374	29.44	267.3	29.20	28.05	106.7	56,060	0.19%	大買/大賣/鉅額交易
2021/05/24	347.5	27.28	337.5	27.25	28.40	10	53,091	0.02%	大買/大賣/
2021/05/21	57.3	25.00	113	25.02	25.85	-55.7	51,366	-0.11%	大賣/
2021/05/20	230	24.52	298	24.45	23.50	-68	50,182	-0.14%	大買/大賣/
2021/05/19	281.1	23.54	338	23.65	24.20	-56.9	48,810	-0.12%	大買/大賣/
2021/05/18	304	23.40	194	23.24	23.60	110	47,642	0.23%	大買/大賣/鉅額交易
2021/05/17	17.3	22.25	54	22.20	22.10	-36.7	45,720	-0.08%
2021/05/14	236.5	26.16	196	25.07	24.55	40.5	45,080	0.09%	大買/大賣/
2021/05/13	133	27.73	88.5	27.51	27.25	44.5	43,917	0.10%	大買/
2021/05/12	246	33.54	251.1	33.32	30.25	-5.1	42,880	-0.01%	大買/大賣/
2021/05/11	1,329.2	33.84	2,290	33.78	33.60	-960.8	41,145	-2.34%	大買/大賣/鉅額交易
2021/05/10	1,092	31.70	231.3	31.19	31.65	860.7	38,699	2.22%	大買/大賣/鉅額交易
2021/05/07	156.1	29.39	127	29.80	29.30	29.1	37,531	0.08%	大買/大賣/
2021/05/06	275.3	29.49	184	29.56	29.75	91.3	36,700	0.25%	大買/大賣/
2021/05/05	125	28.71	100	28.59	28.20	25	35,557	0.07%	大買/
2021/05/04	612.5	31.08	472	30.62	28.05	140.5	34,468	0.41%	大買/大賣/鉅額交易
2021/05/03	101.1	30.61	93	30.51	31.05	8.1	31,524	0.03%	大買/
2021/04/29	148	28.95	198.3	28.98	28.25	-50.3	29,388	-0.17%	大買/大賣/
2021/04/28	133	27.51	68	27.48	28.20	65	28,342	0.23%	大買/
2021/04/27	72	27.88	78	27.74	27.20	-6	27,836	-0.02%
2021/04/26	23	26.96	36	26.97	27.00	-13	27,114	-0.05%
2021/04/23	208.3	27.00	199	27.16	26.85	9.3	26,686	0.03%	大買/大賣/
2021/04/22	122	27.13	154.9	27.40	27.70	-32.9	25,343	-0.13%	大買/大賣/
2021/04/21	91	25.31	126.1	25.20	25.20	-35.1	24,059	-0.15%	大賣/
2021/04/20	136	24.52	157	24.60	24.60	-21	23,356	-0.09%	大買/大賣/
2021/04/19	151	25.44	139.2	25.16	24.95	11.8	23,049	0.05%	大買/大賣/
2021/04/16	121	24.97	60	24.75	24.80	61	22,367	0.27%	大買/
2021/04/15	59.2	23.82	38	23.96	24.05	21.2	21,845	0.10%
2021/04/14	70	23.17	112.2	22.96	23.60	-42.2	21,336	-0.20%	大賣/
2021/04/13	245	24.77	155.3	24.18	23.05	89.7	20,738	0.43%	大買/大賣/
2021/04/12	116	23.61	169.3	23.85	24.30	-53.3	19,464	-0.27%	大買/大賣/
2021/04/09	244	22.52	274	22.42	22.10	-30	17,943	-0.17%	大買/大賣/
2021/04/08	78	20.57	85	20.68	21.55	-7	16,263	-0.04%
2021/04/07	80	19.65	28.1	19.67	19.60	51.9	15,506	0.33%
2021/04/06	87	19.35	72	19.29	19.50	15	15,282	0.10%
2021/04/01	24	19.06	16	18.97	18.90	8	14,883	0.05%
2021/03/31	104	19.15	66	19.32	19.25	38	14,858	0.26%	大買/
2021/03/30	126	19.01	189	19.04	19.15	-63	14,774	-0.43%	大買/大賣/
2021/03/29	391.3	19.64	544.2	19.56	19.25	-152.9	14,222	-1.07%	大買/大賣/鉅額交易
2021/03/26	371.1	18.39	259	18.51	19.25	112.1	11,309	0.99%	大買/大賣/鉅額交易
2021/03/25	380.2	16.95	281	17.08	17.50	99.2	9,832	1.01%	大買/大賣/
2021/03/24	49	15.99	11.4	16.05	15.95	37.6	8,805	0.43%
2021/03/23	148.1	16.20	299.5	15.83	16.05	-151.4	9,118	-1.66%	大買/大賣/鉅額交易
2021/03/22	363.9	15.61	107	15.77	16.35	256.9	8,892	2.89%	大買/大賣/鉅額交易
2021/03/19	107	14.98	100	14.95	14.90	7	8,347	0.08%	大買/
2021/03/18	8	14.96	0.4	14.95	14.90	7.6	8,370	0.09%
2021/03/16	2	14.90	1	14.95	14.90	1	8,531	0.01%
2021/03/12	0	0.00	1	15.05	15.00	-1	8,705	-0.01%
2021/03/11	0	14.70	1	14.85	14.85	-1	8,842	-0.01%
2021/03/10	0	0.00	3	15.02	14.80	-3	8,954	-0.03%
2021/03/09	2	15.15	0	15.35	15.15	2	9,060	0.02%
2021/03/08	12	15.14	18	15.21	15.20	-6	9,004	-0.07%
2021/03/05	13.3	14.63	10	14.68	14.65	3.3	8,872	0.04%
2021/03/04	0.1	15.00	6	15.18	14.95	-5.9	9,035	-0.07%
2021/03/03	10.3	14.80	11.2	14.84	14.90	-0.8	8,921	-0.01%
2021/03/02	3	14.70	0	14.94	14.65	3	8,948	0.03%
2021/02/26	5	14.60	5	14.70	14.95	0	8,977	0.00%
2021/02/25	12.2	14.30	26	14.50	14.90	-13.8	9,002	-0.15%
2021/02/24	24	14.40	30	14.51	14.35	-6	8,900	-0.07%
2021/02/23	13	14.42	12	14.50	14.45	1	9,122	0.01%
2021/02/22	2	13.95	0	0.00	14.00	2	9,386	0.02%
2021/02/19	0	0.00	3	13.85	13.95	-3	10,171	-0.03%
2021/02/18	4	13.85	5	14.05	14.00	-1	10,378	-0.01%
2021/02/17	0	0.00	6	13.55	13.55	-6	10,565	-0.06%
2021/02/04	2	13.23	5	13.30	13.20	-3	11,069	-0.03%
2021/02/02	2.5	13.12	7	13.08	13.25	-4.5	12,354	-0.04%
2021/02/01	0	0.00	11	12.69	12.85	-11	13,070	-0.08%
2021/01/29	1	13.00	1	12.90	12.60	0	13,236	0.00%
2021/01/28	5	12.95	5	13.00	12.95	0	13,413	0.00%
2021/01/27	0.5	13.05	0	0.00	13.05	0.5	14,098	0.00%
2021/01/22	5	13.10	0	0.00	13.15	5	14,656	0.03%
2021/01/21	6	13.14	0	0.00	13.05	6	15,037	0.04%
2021/01/20	11	13.09	3	13.15	13.00	8	15,483	0.05%
2021/01/19	1	13.60	1	13.70	13.50	0	15,424	0.00%
2021/01/18	6	13.32	0.2	13.45	13.60	5.8	15,492	0.04%
2021/01/15	1	13.80	0	0.00	13.75	1	15,503	0.01%
2021/01/14	3.2	14.43	14	14.28	14.40	-10.8	15,512	-0.07%
2021/01/13	5	13.85	15	13.85	13.75	-10	15,282	-0.07%
2021/01/12	11	13.69	12	13.75	13.65	-1	15,369	-0.01%
2021/01/11	6	14.00	17	14.10	14.05	-11	15,337	-0.07%
2021/01/08	11	14.03	0	14.00	13.90	11	15,278	0.07%
2021/01/07	4	14.15	8	14.20	14.25	-4	15,251	-0.03%
2021/01/06	17	14.27	14	14.49	14.00	3	15,292	0.02%
2021/01/05	11.1	14.67	6	14.73	14.75	5.1	15,108	0.03%
2021/01/04	0.1	14.80	7	14.86	14.95	-6.9	15,131	-0.05%
2020/12/31	10	14.98	5	14.95	15.00	5	15,072	0.03%
2020/12/29	8.1	15.35	5	15.38	15.30	3.1	14,930	0.02%
2020/12/28	8	15.26	10	15.25	15.20	-2	14,832	-0.01%
2020/12/25	26	15.83	11.1	15.55	15.45	14.9	14,701	0.10%
2020/12/24	31.5	15.89	35	15.73	15.50	-3.5	14,478	-0.02%
2020/12/23	0	0.00	8	15.13	15.15	-8	13,911	-0.06%
2020/12/22	35.3	15.21	24	15.24	14.80	11.3	13,944	0.08%
2020/12/21	8	15.64	50	15.25	15.80	-42	13,932	-0.30%
2020/12/18	4	14.85	5	14.92	14.75	-1	13,612	-0.01%
2020/12/17	22.9	15.18	27.4	15.23	15.00	-4.5	13,674	-0.03%
2020/12/16	40.5	14.89	19	14.72	14.95	21.5	13,596	0.16%
2020/12/15	3	14.70	1	14.60	14.40	2	13,735	0.01%
2020/12/14	13	14.43	10	14.51	14.55	3	13,725	0.02%
2020/12/11	8	14.45	9	14.55	14.50	-1	13,752	-0.01%
2020/12/10	4	14.49	22	14.55	14.35	-18	13,725	-0.13%
2020/12/09	2	14.38	16	14.24	14.30	-14	14,042	-0.10%
2020/12/08	21.5	14.53	0	0.00	14.50	21.5	14,278	0.15%
2020/12/07	10	14.53	14	14.50	14.50	-4	14,474	-0.03%
2020/12/04	19.2	14.38	9	14.33	14.25	10.2	14,938	0.07%
2020/12/03	6	14.53	9	14.36	14.35	-3	14,835	-0.02%
2020/12/02	4	14.43	5	14.35	14.35	-1	14,912	-0.01%
2020/12/01	10	14.76	0	0.00	14.55	10	14,817	0.07%
2020/11/30	6	15.10	9	15.11	14.95	-3	14,716	-0.02%
2020/11/27	10	14.60	6	14.46	14.60	4	14,449	0.03%
2020/11/26	10	14.44	4	14.45	14.45	6	14,414	0.04%
2020/11/25	9	14.36	16	14.38	14.20	-7	14,432	-0.05%
2020/11/24	6	14.20	3	14.22	14.15	3	14,412	0.02%
2020/11/23	1	14.45	22	14.40	14.45	-21	14,621	-0.14%
2020/11/20	10.9	14.64	4	14.55	14.50	6.9	14,953	0.05%
2020/11/19	33.1	15.14	12	15.17	15.05	21.1	14,785	0.14%
2020/11/18	42	15.31	42.3	15.32	15.50	-0.3	14,435	0.00%
2020/11/17	4	14.46	3	14.55	14.70	1	13,642	0.01%
2020/11/16	6	14.61	6	14.38	14.30	0	13,540	0.00%
2020/11/13	7	14.34	8	14.33	14.30	-1	13,328	-0.01%
2020/11/12	12.1	14.21	12.3	14.20	14.15	-0.3	13,115	0.00%
2020/11/11	28.3	14.63	41	14.69	14.65	-12.7	12,884	-0.10%
2020/11/10	151.1	14.58	144	14.48	14.50	7.1	12,551	0.06%	大買/大賣/
2020/11/09	41	14.12	139	14.38	14.70	-98	11,631	-0.84%	大賣/
2020/11/06	10	13.33	5	13.30	13.40	5	10,913	0.05%
2020/11/05	5	13.51	6	13.40	13.25	-1	10,751	-0.01%
2020/11/04	31	13.78	79	13.69	13.55	-48	10,572	-0.45%
2020/11/03	32.1	13.13	36	13.11	13.00	-3.9	9,901	-0.04%
2020/11/02	0	0.00	5	12.58	12.60	-5	9,561	-0.05%
2020/10/30	12	12.42	0	12.35	12.30	12	9,517	0.13%
2020/10/29	2	12.50	0	0.00	12.60	2	9,422	0.02%
2020/10/28	15	12.84	31	12.97	12.65	-16	9,130	-0.18%
2020/10/27	2	12.38	0.3	12.35	12.35	1.7	8,664	0.02%
2020/10/26	2	12.45	0.7	12.39	12.45	1.3	8,635	0.01%
2020/10/23	0	0.00	1	12.20	12.20	-1	8,584	-0.01%
2020/10/22	0	0.00	5	12.05	12.00	-5	8,587	-0.06%
2020/10/21	0	0.00	2	12.30	12.15	-2	8,537	-0.02%
2020/10/20	7	12.24	1	12.35	12.20	6	8,579	0.07%
2020/10/19	5	12.00	0	0.00	12.05	5	8,592	0.06%
2020/10/16	1	12.10	0	0.00	12.00	1	8,558	0.01%
2020/10/15	1	12.00	0	0.00	12.05	1	8,543	0.01%
2020/10/14	0	0.00	8.1	12.26	12.25	-8.1	8,507	-0.10%
2020/10/13	2	12.10	2	12.00	12.05	0	8,474	0.00%
2020/10/12	10	12.03	5	12.00	11.90	5	8,456	0.06%
2020/10/08	0	0.00	2	11.75	11.75	-2	8,400	-0.02%
2020/10/07	0	0.00	5	11.75	11.80	-5	8,845	-0.06%
2020/09/28	3	11.35	0	0.00	11.50	3	9,598	0.03%
2020/09/25	0	0.00	2	11.38	11.15	-2	9,734	-0.02%
2020/09/24	6	11.51	4	11.68	11.35	2	9,665	0.02%
2020/09/23	10	12.15	10	12.17	11.95	0	9,522	0.00%
2020/09/22	8	12.58	1	12.65	12.35	7	9,574	0.07%
2020/09/21	15	13.01	18	13.10	12.90	-3	9,686	-0.03%
2020/09/18	5.1	13.00	318	12.80	12.80	-313	9,498	-3.29%	大賣/鉅額交易
2020/09/17	3	12.48	2	12.30	12.40	1	9,302	0.01%
2020/09/16	1	12.35	0	0.00	12.20	1	9,555	0.01%
2020/09/15	0	0.00	15	12.30	12.30	-15	10,450	-0.14%
2020/09/14	48	12.68	12	12.81	12.50	36	11,773	0.31%
2020/09/11	1	12.10	2	12.45	12.45	-1	11,589	-0.01%
2020/09/10	25	12.40	41	12.39	12.45	-16	11,332	-0.14%
2020/09/09	6	12.38	30	12.34	12.60	-24	11,164	-0.21%
2020/09/07	7	12.11	11	11.99	11.75	-4	10,454	-0.04%
2020/09/04	1	11.40	14	11.37	11.40	-13	10,219	-0.13%
2020/09/03	4	11.45	15	11.47	11.45	-11	10,182	-0.11%
2020/09/02	15	11.45	0	0.00	11.45	15	10,248	0.15%
2020/09/01	3	11.58	1	11.70	11.55	2	10,304	0.02%
2020/08/31	3	11.93	7	11.73	11.70	-4	10,259	-0.04%
2020/08/28	11	11.57	20	11.53	11.65	-9	10,252	-0.09%
2020/08/27	60	11.88	82	11.79	11.70	-22	10,153	-0.22%
2020/08/26	69	11.61	60	11.61	12.20	9	9,787	0.09%
2020/08/25	0	0.00	24	11.11	11.10	-24	9,351	-0.26%
2020/08/24	20	10.65	0	0.00	10.65	20	9,288	0.22%
2020/08/21	0	0.00	5	10.65	10.75	-5	9,264	-0.05%
2020/08/20	22	10.62	10	10.50	10.55	12	9,248	0.13%
2020/08/19	0	0.00	25	11.12	11.00	-25	9,122	-0.27%
2020/08/18	21	11.36	0	0.00	11.20	21	9,074	0.23%
2020/08/17	0	0.00	8	11.18	11.30	-8	9,171	-0.09%
2020/08/13	11	10.90	9	10.87	10.80	2	9,099	0.02%
2020/08/12	31	10.97	10	10.86	10.95	21	9,072	0.23%
2020/08/11	1	11.25	0	0.00	11.15	1	9,010	0.01%
2020/08/10	0	0.00	6	11.40	11.35	-6	8,987	-0.07%
2020/08/07	3	11.28	6	11.32	11.25	-3	8,897	-0.03%
2020/08/06	0	0.00	3	11.35	11.25	-3	8,850	-0.03%
2020/08/05	5	11.24	0	0.00	11.25	5	8,797	0.06%
2020/08/04	3	11.27	3	11.23	11.30	0	8,754	0.00%
2020/08/03	21	11.40	30	11.41	11.30	-9	8,725	-0.10%
2020/07/31	2	11.00	2	11.00	11.00	0	8,619	0.00%
2020/07/30	12	11.10	0	0.00	11.10	12	8,599	0.14%
2020/07/29	0	0.00	2	11.20	10.95	-2	8,580	-0.02%
2020/07/28	6	10.89	12	10.82	10.75	-6	8,564	-0.07%
2020/07/27	0	0.00	3	11.15	11.10	-3	8,519	-0.04%
2020/07/24	16	11.51	6	11.58	11.40	10	8,462	0.12%
2020/07/23	2	11.45	21	11.51	11.40	-19	8,356	-0.23%
2020/07/22	1	11.25	0	0.00	11.15	1	8,227	0.01%
2020/07/20	1	11.00	2	10.93	11.00	-1	8,151	-0.01%
2020/07/17	7	10.90	6	10.98	10.85	1	8,105	0.01%
2020/07/16	10	11.25	3	11.17	11.15	7	8,044	0.09%
2020/07/15	0	0.00	4	11.23	11.10	-4	7,995	-0.05%
2020/07/14	138	11.83	187	11.46	11.40	-49	7,925	-0.62%	大買/大賣/
2020/07/13	85	11.07	76	11.01	11.55	9	7,455	0.12%
2020/07/10	35	10.86	35	10.70	10.50	0	7,275	0.00%
2020/07/09	35	11.10	106	11.12	10.95	-71	7,101	-1.00%	大賣/
2020/07/08	11	11.38	34	11.33	11.40	-23	6,882	-0.33%
2020/07/07	44	11.26	19	11.42	11.15	25	6,724	0.37%
2020/07/06	22	11.51	36	11.52	11.55	-14	6,578	-0.21%
2020/07/03	1	11.20	14	11.23	11.20	-13	6,365	-0.20%
2020/07/02	44	11.40	27	11.30	11.35	17	6,266	0.27%
2020/07/01	43	11.37	36.2	11.36	11.25	6.8	6,124	0.11%
2020/06/30	30	11.58	90	11.38	11.35	-60	5,894	-1.02%
2020/06/29	51	12.07	63	12.07	11.75	-12	5,631	-0.21%
2020/06/24	133	12.05	157	11.96	12.00	-24	5,447	-0.44%	大買/大賣/
2020/06/23	113	12.76	108	12.49	12.35	5	5,209	0.10%	大買/大賣/
2020/06/22	339	13.86	277	13.81	13.50	62	4,886	1.27%	大買/大賣/
2020/06/19	401	13.54	303	13.58	13.75	98	3,931	2.49%	大買/大賣/
2020/06/18	82	12.50	0	0.00	12.50	82	2,541	3.23%
2020/06/17	32	11.40	5	11.40	11.40	27	2,273	1.19%
2020/06/16	26	10.11	3	10.04	10.40	23	2,168	1.06%
2020/06/15	20	9.57	0	0.00	9.48	20	2,079	0.96%
2020/06/12	0	0.00	5	9.50	9.57	-5	2,084	-0.24%
2020/06/11	0	0.00	11	9.77	9.71	-11	2,085	-0.53%
2020/06/10	1	10.10	1	10.05	10.10	0	2,071	0.00%
2020/06/09	64	10.01	1	9.95	10.15	63	2,109	2.99%
2020/06/08	6	9.91	9	9.77	9.88	-3	1,988	-0.15%
2020/06/04	9.7	9.62	3	9.74	9.37	6.7	1,882	0.36%
2020/06/02	2	9.19	0	0.00	9.17	2	1,772	0.11%
2020/06/01	2	9.25	0	0.00	9.28	2	1,769	0.11%
2020/05/29	1	9.30	13	9.15	9.20	-12	1,749	-0.69%
2020/05/28	0	0.00	2	9.22	9.15	-2	1,673	-0.12%
2020/05/27	11	9.00	11	9.02	9.09	0	1,666	0.00%
2020/05/26	2	8.95	0	0.00	8.92	2	1,681	0.12%
2020/05/25	4	8.93	0	0.00	8.91	4	1,680	0.24%
2020/05/22	15.2	9.38	0	0.00	8.99	15.2	1,682	0.90%
2020/05/21	0	0.00	4	8.98	9.20	-4	1,546	-0.26%
2020/05/19	0	0.00	7	8.73	8.75	-7	1,494	-0.47%
2020/05/14	2	8.54	0	0.00	8.57	2	1,491	0.13%
2020/05/13	1	8.66	0	0.00	8.67	1	1,499	0.07%
2020/05/12	2	8.64	0	0.00	8.64	2	1,509	0.13%
2020/05/11	2	8.79	0	0.00	8.79	2	1,506	0.13%
2020/05/06	0	0.00	2	8.80	8.66	-2	1,512	-0.13%
2020/05/05	0	0.00	1	8.62	8.67	-1	1,495	-0.07%
2020/05/04	3	8.75	0	0.00	8.67	3	1,491	0.20%
2020/04/30	0	0.00	2	9.10	9.15	-2	1,466	-0.14%
2020/04/27	1	8.37	0	0.00	8.53	1	1,511	0.07%
2020/04/22	0	0.00	12	8.10	8.23	-12	1,492	-0.80%
2020/04/17	5	8.84	0	0.00	8.61	5	1,453	0.34%
2020/04/16	0	0.00	2	8.57	8.57	-2	1,427	-0.14%
2020/04/13	1	8.46	0	0.00	8.47	1	1,400	0.07%
2020/04/09	2	8.45	0	0.00	8.49	2	1,426	0.14%
2020/03/27	2	8.36	0	0.00	8.13	2	1,428	0.14%
2020/03/26	1	8.22	0	0.00	8.26	1	1,396	0.07%
2020/03/16	5	8.70	0	0.00	8.47	5	1,251	0.40%
2020/03/03	0	0.00	1	10.05	10.05	-1	1,232	-0.08%
2020/02/27	3	10.05	144	10.05	10.00	-141	1,325	-10.64%	大賣/鉅額交易
2020/02/14	5	10.05	0	0.00	10.00	5	1,364	0.37%
2020/02/10	34	10.00	0	0.00	10.15	34	1,455	2.34%
2020/02/05	1	10.15	0	0.00	10.20	1	1,504	0.07%
2020/02/04	0	0.00	4	10.10	10.10	-4	1,505	-0.27%
2020/02/03	5.3	10.15	0	0.00	10.15	5.3	1,509	0.35%
2020/01/30	10	10.28	0	0.00	10.30	10	1,449	0.69%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,494	-0.07%
2020/01/07	0	0.00	10	10.50	10.50	-10	1,621	-0.62%
2020/01/02	11	10.45	0	0.00	10.45	11	1,618	0.68%
2019/12/30	10	10.55	0	0.00	10.55	10	1,609	0.62%
2019/12/27	40	10.50	0	0.00	10.55	40	1,609	2.49%
2019/12/26	0.1	10.55	10	10.50	10.55	-9.9	1,581	-0.63%
2019/12/25	1	10.55	0	0.00	10.60	1	1,578	0.06%
2019/12/11	0	0.00	2	10.60	10.60	-2	1,609	-0.12%
2019/12/10	1	10.55	0	0.00	10.60	1	1,609	0.06%
2019/12/09	1	10.55	0	0.00	10.65	1	1,603	0.06%
2019/12/06	1	10.50	0	0.00	10.50	1	1,580	0.06%
2019/12/05	0	0.00	10	10.35	10.40	-10	1,555	-0.64%
2019/12/04	0.5	10.45	0	0.00	10.45	0.5	1,526	0.03%
2019/12/03	2	10.45	0	0.00	10.45	2	1,526	0.13%
2019/11/29	0	0.00	1	10.60	10.55	-1	1,509	-0.07%
2019/11/21	1	10.75	0	0.00	10.80	1	1,448	0.07%
2019/11/14	6	10.84	0	0.00	10.80	6	1,412	0.42%
2019/11/12	7	10.92	0	0.00	10.90	7	1,401	0.50%
2019/11/11	5	11.10	0	0.00	11.05	5	1,317	0.38%
2019/11/08	1	11.15	0	0.00	11.15	1	1,272	0.08%
2019/11/07	1	11.15	0	0.00	11.20	1	1,262	0.08%
2019/11/06	5	11.15	0	0.00	11.20	5	1,255	0.40%
2019/11/01	1	11.15	0	0.00	11.15	1	1,231	0.08%
2019/10/31	5	11.20	0	0.00	11.20	5	1,222	0.41%
2019/10/30	0.5	11.25	0	0.00	11.25	0.5	1,201	0.04%
2019/10/29	1	11.25	0	0.00	11.25	1	1,200	0.08%
2019/10/17	1	11.35	0	0.00	11.35	1	1,037	0.10%
2019/10/09	7	11.22	3	11.25	11.20	4	960	0.42%
2019/10/04	5	11.20	0	0.00	11.20	5	929	0.54%
2019/09/26	1	11.50	0	0.00	11.35	1	938	0.11%
2019/09/23	2	11.45	0	0.00	11.45	2	917	0.22%
2019/09/11	0.1	11.35	0	0.00	11.35	0.1	845	0.01%
2019/09/10	1	11.40	1	11.40	11.45	0	846	0.00%
2019/09/02	0	0.00	2	11.45	11.45	-2	850	-0.24%
2019/08/30	2	11.25	0	0.00	11.50	2	874	0.23%
2019/08/27	21	11.32	0	0.00	11.20	21	840	2.50%
2019/08/22	0.2	11.50	0	0.00	11.50	0.2	970	0.02%
2019/08/15	0	0.00	3	11.65	11.60	-3	1,139	-0.26%
2019/08/14	1	11.75	27	11.73	11.70	-26	1,170	-2.22%
2019/08/07	1	12.10	0	0.00	12.10	1	1,188	0.08%
2019/08/02	0.1	12.25	0	0.00	12.20	0.1	1,156	0.01%
2019/08/01	0	0.00	4	12.25	12.25	-4	1,153	-0.35%
2019/07/23	1	12.30	1	12.30	12.30	0	1,159	0.00%
2019/07/22	2	12.35	0	0.00	12.35	2	1,153	0.17%
2019/07/16	1	12.50	0	0.00	12.45	1	1,142	0.09%
2019/07/15	1	12.40	0	0.00	12.35	1	1,130	0.09%
2019/07/10	0	0.00	1	12.40	12.35	-1	1,133	-0.09%
2019/07/03	0	0.00	4	12.35	12.35	-4	1,119	-0.36%
2019/06/27	1	12.30	0	0.00	12.30	1	1,093	0.09%
2019/06/26	1	12.30	0	0.00	12.25	1	1,096	0.09%
2019/06/25	3	12.30	0.1	12.25	12.20	2.9	1,086	0.27%
2019/06/20	10	12.20	0	0.00	12.10	10	1,061	0.94%
2019/06/11	1	12.10	0	0.00	12.10	1	1,063	0.09%
2019/06/04	0	0.00	2	12.20	12.20	-2	998	-0.20%
2019/06/03	0	0.00	7	12.32	12.30	-7	976	-0.72%
2019/05/31	10	12.40	5	12.55	12.40	5	957	0.52%
2019/05/30	5	12.40	0	0.00	12.35	5	947	0.53%
2019/05/29	2	12.90	1	12.90	12.60	1	894	0.11%
2019/05/28	31	12.94	20	13.14	13.00	11	793	1.39%
2019/05/20	1	12.15	0	0.00	12.15	1	577	0.17%
2019/05/08	1	12.10	0	0.00	12.15	1	551	0.18%
2019/05/03	0.1	12.05	0	0.00	12.05	0.1	548	0.02%
2019/04/30	0	0.00	10	12.05	12.05	-10	546	-1.83%
2019/04/25	0	0.00	2	12.15	12.15	-2	541	-0.37%
2019/04/24	10	12.15	0	0.00	12.15	10	547	1.83%
2019/04/11	1	12.25	0	0.00	12.20	1	632	0.16%
2019/04/10	0	12.15	5	12.20	12.25	-5	654	-0.76%
2019/04/08	0	12.20	0	0.00	12.25	0	700	0.00%
2019/03/29	5	12.10	0	0.00	12.10	5	675	0.74%
2019/03/28	0	12.10	0	0.00	12.15	0	665	0.00%
2019/03/27	0	0.00	0.4	12.20	12.20	-0.4	655	-0.06%
2019/03/26	0	0.00	2	12.15	12.20	-2	658	-0.30%
2019/03/19	0	12.35	20	12.35	12.25	-20	630	-3.17%
2019/03/15	2	12.30	0	0.00	12.40	2	616	0.32%
2019/03/12	0	0.00	1	12.50	12.45	-1	607	-0.16%
2019/03/05	0	0.00	1	12.45	12.45	-1	623	-0.16%
2019/03/04	0	0.00	0	12.30	12.40	0	607	0.00%
2019/02/26	0	0.00	6	12.45	12.40	-6	601	-1.00%
2019/02/25	0	0.00	1	12.40	12.40	-1	601	-0.17%
2019/02/21	0	0.00	4	12.30	12.30	-4	591	-0.68%
2019/02/20	0	0.00	2	12.33	12.40	-2	591	-0.34%
2019/02/18	10	12.15	0	0.00	12.15	10	584	1.71%
2019/02/15	2	12.20	0	0.00	12.20	2	576	0.35%
2019/01/22	10	12.15	0	0.00	12.15	10	584	1.71%
2019/01/08	1	11.60	0	0.00	11.60	1	663	0.15%
2018/12/28	2	12.00	0	0.00	11.95	2	627	0.32%
2018/12/25	0	0.00	50	12.26	12.25	-50	621	-8.05%
2018/12/21	1	12.30	0	0.00	12.30	1	660	0.15%
2018/12/17	60	12.57	0	0.00	12.60	60	674	8.89%
2018/12/07	0	0.00	5	12.41	12.45	-5	731	-0.68%
2018/12/06	0	0.00	20	12.30	12.45	-20	736	-2.72%
2018/12/03	7	12.65	0	0.00	12.65	7	759	0.92%
2018/11/26	13	12.62	0	0.00	12.50	13	800	1.62%
2018/10/26	0	0.00	3	12.00	12.00	-3	1,027	-0.29%
2018/10/25	0	0.00	1	12.05	12.00	-1	1,036	-0.10%
2018/10/23	18	12.45	0	0.00	12.45	18	1,005	1.79%
2018/10/16	0	0.00	10	12.61	12.50	-10	970	-1.03%
2018/10/15	10	12.50	0	0.00	12.55	10	958	1.04%
2018/10/11	278	12.60	0	0.00	12.70	278	949	29.29%	大買/鉅額交易
2018/10/01	0	0.00	268	13.40	13.40	-268	879	-30.47%	大賣/鉅額交易
2018/09/28	35	13.31	0	0.00	13.30	35	875	4.00%
2018/09/21	0	0.00	10	13.45	13.50	-10	887	-1.13%
2018/09/20	10	13.30	1	13.30	13.30	9	890	1.01%
2018/09/19	1	13.55	0	0.00	13.50	1	883	0.11%
2018/09/14	0	0.00	2	13.45	13.45	-2	873	-0.23%
2018/09/13	0	0.00	1	13.40	13.55	-1	892	-0.11%
2018/09/12	3	13.25	0	0.00	13.35	3	886	0.34%
2018/09/07	4	13.15	0	0.00	13.10	4	964	0.41%
2018/09/06	0	0.00	11	13.16	13.25	-11	981	-1.12%
2018/09/03	1	13.55	0	0.00	13.50	1	1,051	0.10%
2018/08/29	1	13.50	1	13.55	13.50	0	1,131	0.00%
2018/08/28	0	0.00	2	13.80	13.70	-2	1,187	-0.17%
2018/08/23	3	14.05	0	0.00	14.05	3	1,644	0.18%
2018/08/22	4	14.00	0	0.00	14.00	4	1,824	0.22%
2018/08/21	0	0.00	1	13.65	13.65	-1	1,801	-0.06%
2018/08/20	1	13.45	0	0.00	13.60	1	1,783	0.06%
2018/08/08	2	13.55	0	0.00	13.60	2	1,827	0.11%
2018/08/06	3	13.55	0	0.00	13.55	3	1,787	0.17%
2018/07/18	268	13.05	0	0.00	13.30	268	1,744	15.36%	大買/鉅額交易
2018/07/13	0	0.00	1	13.20	13.25	-1	1,727	-0.06%
2018/07/11	0	0.00	2	13.10	13.15	-2	1,720	-0.12%
2018/06/26	0	0.00	4	13.55	13.55	-4	1,683	-0.24%
2018/06/22	0	0.00	1	13.95	13.70	-1	1,681	-0.06%
2018/06/21	1	14.00	0	0.00	13.95	1	1,665	0.06%
2018/06/20	0	0.00	7	13.99	14.00	-7	1,666	-0.42%
2018/06/19	2	14.50	0	0.00	14.40	2	1,635	0.12%
2018/06/15	0	0.00	2	15.00	15.00	-2	1,610	-0.12%
2018/06/14	4	14.90	0	0.00	14.85	4	1,575	0.25%
2018/06/13	8	14.98	1	15.05	14.95	7	1,535	0.46%
2018/06/12	1	14.80	0	0.00	14.85	1	1,499	0.07%
2018/06/11	3	14.65	0	0.00	14.70	3	1,463	0.21%
2018/06/08	10	14.38	5	14.47	14.40	5	1,442	0.35%
2018/06/07	4	14.65	2	14.60	14.50	2	1,411	0.14%
2018/06/06	0	0.00	2	14.83	14.85	-2	1,389	-0.14%
2018/06/05	1	14.85	14	14.85	14.75	-13	1,349	-0.96%
2018/06/04	8	14.96	20	14.90	15.00	-12	1,290	-0.93%
2018/06/01	1	15.00	5	14.95	15.00	-4	1,227	-0.33%
2018/05/31	38	14.81	40	14.87	15.20	-2	1,126	-0.18%
2018/05/30	15	14.10	10	14.12	14.40	5	825	0.61%
2018/05/29	1	13.30	1	13.50	13.55	0	645	0.00%
2018/05/25	0	0.00	1	13.40	13.35	-1	628	-0.16%
2018/05/24	5	13.44	0	0.00	13.40	5	618	0.81%
2018/05/21	0	0.00	3	13.15	13.10	-3	561	-0.53%
2018/05/18	10	13.05	0	0.00	13.10	10	568	1.76%
2018/05/15	3	13.15	0	0.00	13.05	3	611	0.49%
2018/05/11	1	13.05	0	0.00	13.10	1	643	0.16%
2018/04/27	0.7	13.10	8	13.05	13.10	-7.3	727	-1.00%
2018/04/26	0	0.00	156	13.15	13.10	-156	766	-20.35%	大賣/鉅額交易
2018/04/25	0	0.00	2	13.10	13.10	-2	785	-0.25%
2018/04/19	0	0.00	1	13.25	13.20	-1	902	-0.11%
2018/04/16	10	13.35	2	13.33	13.25	8	1,165	0.69%
2018/04/13	20	13.55	16	13.45	13.40	4	1,187	0.34%
2018/04/12	6	13.45	0	0.00	13.55	6	1,208	0.50%
2018/04/11	0	0.00	0	13.40	13.45	0	1,208	0.00%
2018/03/30	1	13.25	18	13.16	13.20	-17	1,233	-1.38%
2018/03/23	0	0.00	2	13.15	13.05	-2	1,447	-0.14%
2018/03/09	0	0.00	10	13.50	13.50	-10	1,480	-0.68%
2018/03/07	2	13.35	0	0.00	13.40	2	1,480	0.14%
2018/03/01	0	0.00	10	13.35	13.50	-10	1,482	-0.67%
2018/02/26	10	13.50	0	0.00	13.50	10	1,463	0.68%
2018/02/22	0	13.30	0	0.00	13.35	0	1,463	0.00%
2018/02/12	2	13.05	1	13.10	13.10	1	1,489	0.07%
2018/02/08	150	13.10	0	0.00	13.10	150	1,466	10.23%	大買/鉅額交易
2018/02/07	0	0.00	1	13.30	13.30	-1	1,453	-0.07%
2018/02/06	3	13.22	11	13.12	13.20	-8	1,435	-0.56%
2018/02/05	1	13.55	9	13.60	13.65	-8	1,401	-0.57%
2018/02/02	0	0.00	6	13.85	13.85	-6	1,400	-0.43%
2018/02/01	0.1	13.75	0	0.00	13.80	0.1	1,399	0.01%
2018/01/31	4	13.83	0	0.00	13.80	4	1,400	0.29%
2018/01/30	3	14.08	0.1	14.00	14.00	2.9	1,383	0.21%
2018/01/29	0.1	14.40	0	0.00	14.45	0.1	1,365	0.01%
2018/01/26	0	0.00	25	14.44	14.50	-25	1,358	-1.84%
2018/01/24	1	14.20	0	0.00	14.30	1	1,347	0.07%
2018/01/23	1	14.10	4	14.15	14.10	-3	1,335	-0.22%
2018/01/22	2	14.30	0	0.00	14.30	2	1,322	0.15%
2018/01/19	0	0.00	2	14.80	14.70	-2	1,296	-0.15%
2018/01/18	7	14.54	2	14.58	14.50	5	1,284	0.39%
2018/01/17	22	14.52	1	14.50	14.55	21	1,266	1.66%
2018/01/16	1	14.65	0	0.00	14.70	1	1,241	0.08%
2018/01/15	23	14.56	21	14.65	14.70	2	1,225	0.16%
2018/01/12	15	14.49	0	0.00	14.55	15	1,244	1.21%
2018/01/11	0	0.00	3	14.00	14.05	-3	1,097	-0.27%
2018/01/10	1	14.30	0	0.00	14.10	1	1,161	0.09%
2018/01/08	3	13.90	0	0.00	13.85	3	1,125	0.27%