南紡 (1440)-群益金鼎-東門券商分點個股進出

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

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0.1	15.15	0	0.00	15.05	0.1	930	0.01%
2024/11/18	0	0.00	2	15.20	15.05	-2	952	-0.21%
2024/11/14	50	14.94	0	0.00	14.85	50	962	5.20%
2024/11/13	38	15.09	0	0.00	15.05	38	962	3.95%
2024/11/12	155	15.10	0	0.00	15.10	155	970	15.97%	大買/鉅額交易
2024/11/11	0	0.00	5	15.35	15.25	-5	966	-0.52%
2024/11/07	0	0.00	1	15.50	15.50	-1	1,025	-0.10%
2024/11/04	0	0.00	2	15.50	15.45	-2	1,144	-0.17%
2024/11/01	0	0.00	0	15.55	15.55	0	1,264	0.00%
2024/10/29	6	15.13	0	0.00	15.20	6	1,389	0.43%
2024/10/25	1	15.30	0	0.00	15.30	1	1,414	0.07%
2024/10/24	45	15.25	0	0.00	15.30	45	1,464	3.07%
2024/10/23	29	15.29	0	0.00	15.30	29	1,480	1.96%
2024/10/22	0.1	15.50	0	0.00	15.40	0.1	1,505	0.01%
2024/10/17	0	0.00	5	15.70	15.60	-5	1,664	-0.30%
2024/10/16	7	15.26	0	0.00	15.70	7	1,822	0.38%
2024/10/14	3	15.47	0	0.00	15.55	3	1,805	0.17%
2024/10/09	4	15.83	0	0.00	15.60	4	1,859	0.22%
2024/10/08	4	15.90	0	0.00	15.85	4	1,883	0.21%
2024/10/04	0	0.00	1	16.40	16.20	-1	1,921	-0.05%
2024/10/01	0	16.35	0	0.00	16.40	0	1,926	0.00%
2024/09/30	0	0.00	2	16.30	16.20	-2	1,951	-0.10%
2024/09/27	2	16.15	2	15.95	16.30	0	1,977	0.00%
2024/09/26	2	15.80	0	0.00	15.80	2	1,958	0.10%
2024/09/25	1	15.90	0	0.00	15.95	1	2,017	0.05%
2024/09/24	0	0.00	3	16.00	16.00	-3	2,018	-0.15%
2024/09/23	1	15.95	0	0.00	15.90	1	2,028	0.05%
2024/09/20	2.1	15.82	3	16.00	16.00	-0.9	2,051	-0.04%
2024/09/18	2	15.85	0	0.00	15.90	2	2,070	0.10%
2024/09/16	0	0.00	2	15.85	15.85	-2	2,097	-0.10%
2024/09/10	0.1	15.55	0	0.00	15.35	0.1	2,175	0.00%
2024/09/09	11	15.19	0	15.40	15.40	11	2,193	0.50%
2024/09/06	0	0.00	2	15.40	15.50	-2	2,206	-0.09%
2024/09/05	2	15.60	0	0.00	15.65	2	2,265	0.09%
2024/09/04	10	15.45	0	0.00	15.50	10	2,333	0.43%
2024/09/03	0.1	16.20	0	0.00	16.05	0.1	2,420	0.00%
2024/09/02	2	16.25	0	0.00	16.20	2	2,468	0.08%
2024/08/30	0	0.00	3	16.33	16.50	-3	2,541	-0.12%
2024/08/29	2	16.25	0	0.00	16.25	2	2,611	0.08%
2024/08/27	0	16.40	0	0.00	16.40	0	2,874	0.00%
2024/08/26	0	0.00	1	16.45	16.35	-1	2,936	-0.03%
2024/08/22	0	0.00	2	16.35	16.35	-2	2,995	-0.07%
2024/08/21	0	0.00	74	16.40	16.30	-74	3,006	-2.46%
2024/08/16	0	16.55	5	16.66	16.65	-5	3,077	-0.16%
2024/08/15	0	0.00	1	16.45	16.30	-1	3,091	-0.03%
2024/08/12	2	16.45	3	16.33	16.30	-1	3,228	-0.03%
2024/08/09	1	16.20	0	0.00	16.15	1	3,259	0.03%
2024/08/08	0	0.00	5	16.20	16.10	-5	3,286	-0.15%
2024/08/07	0	0.00	2	16.30	16.25	-2	3,365	-0.06%
2024/08/06	4	15.41	0	0.00	15.90	4	3,393	0.12%
2024/08/05	19	16.07	50	16.00	15.75	-31	3,453	-0.90%
2024/08/02	3	17.73	0	0.00	17.50	3	3,484	0.09%
2024/08/01	2	17.90	6	18.18	18.40	-4	3,669	-0.11%
2024/07/31	2	17.75	7	17.75	17.65	-5	3,758	-0.13%
2024/07/30	3	17.75	3	17.75	17.90	0	3,979	0.00%
2024/07/29	4	18.00	11	17.96	17.80	-7	4,296	-0.16%
2024/07/23	0	0.00	5	17.85	17.55	-5	5,127	-0.10%
2024/07/22	20	17.37	2	17.50	17.45	18	6,265	0.29%
2024/07/19	1	17.90	2	17.95	17.80	-1	7,174	-0.01%
2024/07/18	14	18.50	5	18.64	18.65	9	7,341	0.12%
2024/07/17	8	18.26	11	18.39	18.35	-3	7,835	-0.04%
2024/07/15	0	17.55	0	0.00	17.65	0	7,936	0.00%
2024/07/12	0	17.55	0	0.00	17.55	0	7,931	0.00%
2024/07/11	10	17.59	0	0.00	17.45	10	7,903	0.13%
2024/07/10	2	17.30	0	0.00	17.40	2	7,898	0.03%
2024/07/09	6	17.47	10	17.35	17.40	-4	7,873	-0.05%
2024/07/08	0	17.65	0	0.00	17.75	0	7,857	0.00%
2024/07/05	0	0.00	0.2	17.80	17.70	-0.2	7,845	0.00%
2024/07/04	3	17.78	0	0.00	17.80	3	7,853	0.04%
2024/07/03	0	0.00	13.7	17.80	17.90	-13.7	7,893	-0.17%
2024/07/02	12	17.82	0	0.00	17.60	12	7,874	0.15%
2024/07/01	0	0.00	3	17.85	18.00	-3	7,852	-0.04%
2024/06/28	3	17.25	0	0.00	17.25	3	7,803	0.04%
2024/06/27	0	17.20	0	0.00	17.20	0	7,828	0.00%
2024/06/26	1	17.45	0	0.00	17.40	1	7,819	0.01%
2024/06/25	2	17.30	0	0.00	17.45	2	7,810	0.03%
2024/06/24	0	17.55	0	0.00	17.50	0	7,798	0.00%
2024/06/21	1	17.50	0	0.00	17.65	1	7,798	0.01%
2024/06/20	1	17.50	3	17.52	17.60	-2	7,773	-0.03%
2024/06/19	3	17.53	0	0.00	17.50	3	7,775	0.04%
2024/06/17	26	17.75	5	17.63	17.70	21	7,741	0.27%
2024/06/14	4	17.64	0	0.00	17.70	4	7,743	0.05%
2024/06/13	9	17.58	0	0.00	17.60	9	7,733	0.12%
2024/06/12	1	17.70	1	17.95	17.65	0	7,715	0.00%
2024/06/11	16	18.01	0	0.00	18.00	16	7,652	0.21%
2024/06/07	7	18.46	28	18.56	18.55	-21	7,581	-0.28%
2024/06/06	0	17.85	3	17.90	17.90	-3	7,476	-0.04%
2024/06/05	3	18.35	3	18.40	18.25	0	7,435	0.00%
2024/06/04	1	18.65	3	18.50	18.65	-2	7,363	-0.03%
2024/06/03	22	18.42	3	18.38	18.40	19	7,305	0.26%
2024/05/31	11	18.17	14	18.10	18.35	-3	7,215	-0.04%
2024/05/30	39	17.59	28	17.33	17.35	11	7,050	0.16%
2024/05/29	3	17.13	5	17.20	17.10	-2	6,995	-0.03%
2024/05/28	2	17.15	3	17.30	17.30	-1	6,966	-0.01%
2024/05/27	6	17.11	0	0.00	17.10	6	6,940	0.09%
2024/05/23	3	17.13	0	0.00	17.00	3	6,904	0.04%
2024/05/22	52	17.40	0	0.00	17.25	52	6,870	0.76%
2024/05/20	2	17.65	2	17.75	17.60	0	6,810	0.00%
2024/05/17	5	17.50	0	0.00	17.50	5	6,780	0.07%
2024/05/16	4	17.58	0	17.65	17.60	4	6,744	0.06%
2024/05/15	0	0.00	10	17.10	17.00	-10	6,668	-0.15%
2024/05/14	4	17.19	4	17.20	17.15	0	6,605	0.00%
2024/05/13	7	17.23	23	17.29	17.30	-16	6,556	-0.24%
2024/05/10	12	17.64	0	0.00	17.55	12	6,460	0.19%
2024/05/09	6	17.88	1	18.05	17.50	5	6,405	0.08%
2024/05/08	11	18.13	2	18.00	18.10	9	6,280	0.14%
2024/05/07	23	18.41	367	18.44	18.20	-344	6,129	-5.61%	大賣/鉅額交易
2024/05/06	34	19.27	2	19.58	19.25	32	5,887	0.54%
2024/05/03	2	19.58	20	19.62	19.60	-18	5,720	-0.31%
2024/05/02	157	19.96	44.5	20.09	20.00	112.5	5,486	2.05%	大買/鉅額交易
2024/04/30	51	19.83	58	19.72	19.70	-7	5,155	-0.14%
2024/04/29	77	19.93	133	20.20	20.15	-56	4,861	-1.15%	大賣/
2024/04/26	122	19.64	101	19.61	19.90	21	4,253	0.49%	大買/大賣/
2024/04/25	129	18.53	352	19.08	19.30	-223	3,079	-7.24%	大買/大賣/鉅額交易
2024/04/24	192	17.79	35	17.70	17.55	157	2,134	7.36%	大買/鉅額交易
2024/04/23	52	17.62	13.1	17.34	17.75	38.9	1,929	2.02%
2024/04/22	9	16.34	50	16.82	17.10	-41	1,385	-2.96%
2024/04/19	0	0.00	5	15.85	15.55	-5	1,124	-0.44%
2024/04/18	5	15.80	0	0.00	15.85	5	1,104	0.45%
2024/04/17	0	0.00	4	15.60	15.60	-4	1,093	-0.37%
2024/04/16	2	15.55	0	0.00	15.45	2	1,090	0.18%
2024/04/12	0	0.00	1	15.80	15.80	-1	1,077	-0.09%
2024/04/10	0	0.00	16	16.10	16.10	-16	1,050	-1.52%
2024/04/09	3	16.08	19	16.14	16.20	-16	1,024	-1.56%
2024/04/02	1	15.60	0	0.00	15.60	1	942	0.11%
2024/04/01	4	15.53	25	15.42	15.60	-21	923	-2.27%
2024/03/29	1	15.20	3	15.20	15.10	-2	887	-0.23%
2024/03/28	7	15.35	0	0.00	15.35	7	879	0.80%
2024/03/27	2	15.30	0	0.00	15.30	2	866	0.23%
2024/03/22	0	0.00	27	15.19	15.25	-27	856	-3.15%
2024/03/20	70	15.05	15	15.05	15.05	55	845	6.51%
2024/03/18	0	0.00	2	15.05	15.10	-2	838	-0.24%
2024/03/15	0	0.00	73	15.20	15.20	-73	833	-8.76%
2024/03/14	2	15.35	9	15.33	15.30	-7	843	-0.83%
2024/03/13	0.1	15.30	0	15.40	15.15	0.1	865	0.01%
2024/03/12	0	0.00	3	15.32	15.40	-3	860	-0.35%
2024/03/11	50	15.08	0	0.00	15.05	50	878	5.69%
2024/03/08	2	15.00	4	15.10	15.00	-2	995	-0.20%
2024/03/07	21	15.15	0	0.00	15.10	21	1,059	1.98%
2024/03/05	5	15.50	7	15.36	15.30	-2	1,098	-0.18%
2024/03/04	12.1	15.18	1.1	15.20	15.25	10.9	1,101	0.99%
2024/03/01	3	15.25	19.3	15.26	15.35	-16.3	1,123	-1.45%
2024/02/29	2	15.20	1	15.45	15.45	1	1,156	0.09%
2024/02/27	10	15.29	0	0.00	15.25	10	1,150	0.87%
2024/02/26	2	15.40	0	0.00	15.45	2	1,151	0.17%
2024/02/23	2	15.50	0	0.00	15.45	2	1,186	0.17%
2024/02/22	0	15.60	0	0.00	15.55	0	1,213	0.00%
2024/02/20	10	15.58	0	0.00	15.65	10	1,248	0.80%
2024/02/19	147	15.50	3	15.57	15.80	144	1,244	11.57%	大買/鉅額交易
2024/02/16	19	15.12	10	15.10	15.25	9	1,250	0.72%
2024/02/15	22	14.88	0	0.00	15.00	22	1,253	1.75%
2024/02/05	6	14.85	0	0.00	14.85	6	1,270	0.47%
2024/02/02	2	14.93	0	0.00	15.00	2	1,318	0.15%
2024/01/31	0.1	15.00	0	0.00	14.85	0.1	1,337	0.00%
2024/01/30	5	14.99	3	14.93	14.90	2	1,332	0.15%
2024/01/29	2	15.18	3	15.20	15.10	-1	1,336	-0.07%
2024/01/26	0	15.20	0	0.00	15.15	0	1,334	0.00%
2024/01/23	0	0.00	10	15.02	15.05	-10	1,330	-0.75%
2024/01/22	1	15.05	0	0.00	15.05	1	1,333	0.08%
2024/01/17	4.1	14.93	0	0.00	14.80	4.1	1,337	0.30%
2024/01/16	4.1	15.20	0	0.00	15.10	4.1	1,318	0.31%
2024/01/09	0	0.00	0	15.95	15.85	0	1,414	0.00%
2024/01/08	0	0.00	2	16.15	16.00	-2	1,418	-0.14%
2024/01/05	10	15.85	0	0.00	15.90	10	1,409	0.71%
2023/12/28	0	0.00	0	15.85	15.90	0	1,413	0.00%
2023/12/26	0	0.00	1	15.85	15.85	-1	1,405	-0.07%
2023/12/25	2	15.65	0	0.00	15.65	2	1,403	0.14%
2023/12/20	7	15.84	0	0.00	15.80	7	1,387	0.50%
2023/12/19	0	0.00	5	15.80	15.85	-5	1,379	-0.36%
2023/12/18	2	16.10	0	0.00	15.95	2	1,377	0.15%
2023/12/15	5	16.10	0	0.00	16.15	5	1,372	0.36%
2023/12/14	0	0.00	20	16.00	15.95	-20	1,357	-1.47%
2023/12/12	0	0.00	8	15.90	15.95	-8	1,337	-0.60%
2023/12/11	0.1	16.00	0	0.00	15.90	0.1	1,330	0.01%
2023/12/08	15	16.11	0	0.00	16.10	15	1,312	1.14%
2023/12/07	0	0.00	0.4	16.35	16.35	-0.4	1,282	-0.03%
2023/12/06	2	16.35	23	16.47	16.40	-21	1,276	-1.65%
2023/12/05	21	16.89	122	16.69	16.60	-101	1,239	-8.15%	大賣/鉅額交易
2023/12/04	0	0.00	5	17.15	17.15	-5	1,114	-0.45%
2023/12/01	0	0.00	2	16.65	16.75	-2	1,042	-0.19%
2023/11/29	2	16.40	0	0.00	16.35	2	980	0.20%
2023/11/27	5	16.20	5	16.21	16.15	0	957	0.00%
2023/11/22	0	0.00	7	16.17	15.90	-7	902	-0.78%
2023/11/21	96	15.86	15	15.97	15.95	81	860	9.41%
2023/11/20	52	15.71	0	0.00	15.75	52	828	6.27%
2023/11/16	0	0.00	51	15.30	15.20	-51	791	-6.45%
2023/11/15	0	0.00	7	15.00	15.25	-7	787	-0.89%
2023/11/14	0	0.00	4	14.90	14.85	-4	763	-0.52%
2023/11/13	20	15.00	1	14.95	15.10	19	761	2.49%
2023/11/10	55	15.17	6	14.80	15.10	49	752	6.51%
2023/11/08	2	14.50	0	0.00	14.50	2	720	0.28%
2023/11/07	0	14.50	0	0.00	14.50	0	706	0.00%
2023/11/06	0	0.00	2	14.40	14.50	-2	712	-0.28%
2023/11/01	1	14.30	0	0.00	14.25	1	704	0.14%
2023/10/30	1	14.45	0	0.00	14.40	1	716	0.14%
2023/10/27	1	14.40	7	14.30	14.40	-6	720	-0.83%
2023/10/25	0	0.00	3	14.30	14.25	-3	727	-0.41%
2023/10/23	10	13.93	0	0.00	13.95	10	751	1.33%
2023/10/20	2	13.85	0	0.00	13.85	2	755	0.27%
2023/10/18	257	13.77	0	0.00	14.05	257	771	33.29%	大買/鉅額交易
2023/10/16	52	14.35	0	0.00	14.35	52	679	7.65%
2023/10/12	0	14.55	0	0.00	14.50	0	708	0.01%
2023/10/11	5	14.56	0	0.00	14.55	5	707	0.71%
2023/10/05	0	0.00	5	14.60	14.60	-5	738	-0.68%
2023/10/04	2	14.60	0	0.00	14.55	2	745	0.27%
2023/10/03	1	14.70	0	0.00	14.70	1	754	0.13%
2023/09/28	1	14.70	0	0.00	14.70	1	785	0.13%
2023/09/26	0	14.70	0	0.00	14.70	0	792	0.00%
2023/09/22	0	0.00	1	14.80	14.85	-1	797	-0.13%
2023/09/19	0	0.00	5	15.10	15.00	-5	798	-0.63%
2023/09/18	4	15.06	0	0.00	15.05	4	804	0.50%
2023/09/14	2	14.95	0	0.00	14.95	2	806	0.25%
2023/09/08	10	14.75	0	0.00	14.80	10	861	1.16%
2023/09/07	3	14.93	5	14.95	14.85	-2	873	-0.23%
2023/09/04	7	15.29	0	0.00	15.35	7	886	0.79%
2023/08/31	0	15.15	0	0.00	15.00	0	887	0.00%
2023/08/30	0	14.95	0	0.00	14.90	0	882	0.00%
2023/08/25	1	14.85	0	0.00	14.85	1	915	0.11%
2023/08/24	2	14.90	0	0.00	14.85	2	922	0.22%
2023/08/23	0	0.00	4	14.75	14.80	-4	929	-0.43%
2023/08/21	0	14.80	0	0.00	14.70	0	940	0.00%
2023/08/18	0	14.83	20	14.80	14.75	-20	942	-2.12%
2023/08/16	70	14.85	0	0.00	14.95	70	936	7.47%
2023/08/15	1	14.95	0	0.00	15.00	1	931	0.11%
2023/08/14	62	15.07	0	0.00	14.95	62	936	6.62%
2023/08/11	0.1	15.45	0	0.00	15.30	0.1	934	0.01%
2023/08/10	0	0.00	2	15.25	15.25	-2	933	-0.21%
2023/08/09	2	15.40	0	0.00	15.40	2	939	0.21%
2023/08/07	0	0.00	2	15.60	15.65	-2	972	-0.21%
2023/08/04	0	0.00	5	15.75	15.65	-5	991	-0.50%
2023/08/02	0	0.00	0	15.50	15.50	0	990	0.00%
2023/08/01	1	15.55	0	0.00	15.55	1	986	0.10%
2023/07/25	0.1	15.32	0	0.00	15.35	0.1	960	0.01%
2023/07/24	0.1	15.41	4	15.20	15.20	-3.9	952	-0.41%
2023/07/21	2	15.40	0	0.00	15.40	2	934	0.21%
2023/07/20	3	15.40	0	0.00	15.55	3	937	0.32%
2023/07/19	3.2	15.41	0	0.00	15.45	3.2	934	0.34%
2023/07/18	1	15.55	0	0.00	15.50	1	923	0.11%
2023/07/12	13	15.99	0	0.00	16.00	13	892	1.46%
2023/07/06	7	16.20	0	0.00	16.20	7	863	0.81%
2023/07/05	5	16.40	0	0.00	16.35	5	844	0.59%
2023/07/03	0	0.00	2	16.50	16.50	-2	874	-0.23%
2023/06/29	3	16.45	0	0.00	16.45	3	877	0.34%
2023/06/26	1	16.50	0	0.00	16.50	1	882	0.11%
2023/06/21	1	16.45	0	0.00	16.60	1	879	0.11%
2023/06/19	0	0.00	80	16.64	16.60	-80	880	-9.08%
2023/06/05	1	16.45	0	0.00	16.50	1	967	0.10%
2023/05/31	1	16.10	0	0.00	16.20	1	988	0.10%
2023/05/30	0	0.00	5	16.05	16.10	-5	986	-0.51%
2023/05/29	0	0.00	1	16.20	16.15	-1	1,003	-0.10%
2023/05/19	0	0.00	1	16.35	16.30	-1	1,052	-0.10%
2023/05/17	0	0.00	10	16.45	16.35	-10	1,113	-0.90%
2023/05/12	13	16.27	0	0.00	16.00	13	1,106	1.18%
2023/05/11	13	16.27	0	0.00	16.20	13	1,094	1.19%
2023/05/10	0	0.00	13	16.60	16.50	-13	1,083	-1.20%
2023/05/08	10	16.95	0	0.00	16.85	10	1,074	0.93%
2023/05/05	1	16.85	0	0.00	16.90	1	1,083	0.09%
2023/04/27	0	0.00	5	16.75	16.80	-5	1,126	-0.44%
2023/04/25	1	16.65	0	0.00	16.70	1	1,124	0.09%
2023/04/18	1	17.00	1	17.05	17.00	0	1,091	0.00%
2023/04/14	0	17.15	0	0.00	17.10	0	1,091	0.00%
2023/04/12	0	0.00	3	17.12	17.10	-3	1,081	-0.28%
2023/04/10	1	16.90	0	0.00	16.90	1	1,089	0.09%
2023/03/30	0	0.00	5	16.75	16.80	-5	1,084	-0.46%
2023/03/28	0	0.00	15	16.80	16.80	-15	1,100	-1.36%
2023/03/27	9	16.81	2	16.85	16.80	7	1,096	0.64%
2023/03/23	0	0.00	2	16.90	16.90	-2	1,113	-0.18%
2023/03/21	0	0.00	5	16.85	16.80	-5	1,114	-0.45%
2023/03/20	1	16.60	0	0.00	16.70	1	1,110	0.09%
2023/03/17	11	16.61	0	0.00	16.60	11	1,115	0.99%
2023/03/16	2	16.65	0	0.00	16.60	2	1,106	0.18%
2023/03/15	1	16.90	0	0.00	16.85	1	1,095	0.09%
2023/03/14	3	16.90	4.1	16.85	16.90	-1.1	1,092	-0.10%
2023/03/13	4	16.86	0	0.00	17.10	4	1,087	0.37%
2023/03/10	3	17.25	2	17.15	17.15	1	1,081	0.09%
2023/03/09	2	17.70	0	0.00	17.55	2	1,075	0.19%
2023/03/08	1	17.85	0	0.00	17.90	1	1,076	0.09%
2023/03/07	3	18.10	0	0.00	18.15	3	1,063	0.28%
2023/03/06	1	18.05	0	0.00	18.05	1	1,058	0.09%
2023/03/03	2	17.95	0	0.00	17.95	2	1,056	0.19%
2023/03/02	10	17.95	0	0.00	17.85	10	1,049	0.95%
2023/02/22	15	17.65	0	0.00	17.65	15	1,018	1.47%
2023/02/21	2.1	17.75	0.4	17.70	17.70	1.7	1,024	0.17%
2023/02/17	0	0.00	1	17.60	17.70	-1	1,034	-0.10%
2023/02/16	0	0.00	26.1	17.75	17.85	-26.1	1,060	-2.46%
2023/02/15	21	17.70	3	17.70	17.70	18	1,048	1.72%
2023/02/10	0	0.00	5	17.27	17.25	-5	1,017	-0.49%
2023/02/07	1	17.40	0	0.00	17.40	1	1,044	0.10%
2023/02/02	0	0.00	5	17.25	17.40	-5	1,030	-0.49%
2023/01/31	10.6	17.10	10	17.05	17.10	0.6	1,016	0.06%
2023/01/16	1	16.70	0	0.00	16.70	1	1,004	0.10%
2023/01/13	0	0.00	5	16.70	16.70	-5	1,012	-0.49%
2023/01/09	0	0.00	0.6	16.80	16.90	-0.6	1,097	-0.05%
2023/01/06	3	16.80	0	0.00	16.80	3	1,115	0.27%
2023/01/05	0	0.00	0.5	16.80	16.75	-0.5	1,141	-0.04%
2023/01/03	5	16.55	0	0.00	16.65	5	1,155	0.43%
2022/12/29	1	16.90	0	16.75	16.75	1	1,155	0.09%
2022/12/28	10	17.05	0	0.00	16.95	10	1,147	0.87%
2022/12/22	0	0.00	14	17.41	17.55	-14	1,166	-1.20%
2022/12/21	40	16.95	40	16.95	16.95	0	1,163	0.00%
2022/12/14	1	17.30	0	0.00	17.30	1	1,174	0.09%
2022/12/12	0	0.00	0	17.25	17.15	0	1,171	0.00%
2022/12/09	0	0.00	1	17.30	17.30	-1	1,174	-0.09%
2022/12/06	14	17.29	0	0.00	17.15	14	1,181	1.19%
2022/12/02	2	17.80	1	17.80	17.75	1	1,173	0.09%
2022/12/01	1	18.00	0.4	17.80	17.75	0.6	1,167	0.05%
2022/11/30	1	17.65	20	17.75	17.65	-19	1,145	-1.66%
2022/11/29	5	17.40	0	0.00	17.40	5	1,126	0.44%
2022/11/25	0	0.00	1	17.20	17.20	-1	1,132	-0.09%
2022/11/23	1	16.85	0	0.00	16.85	1	1,127	0.09%
2022/11/21	0	0.00	1	16.70	16.70	-1	1,151	-0.09%
2022/11/18	13	16.80	3	16.75	16.70	10	1,165	0.86%
2022/11/16	10	17.05	0	0.00	17.05	10	1,188	0.84%
2022/11/14	3	17.20	12	17.50	17.45	-9	1,205	-0.75%
2022/11/09	1	17.15	0	0.00	17.10	1	1,200	0.08%
2022/11/07	0	0.00	1	17.20	17.10	-1	1,331	-0.08%
2022/11/04	0	0.00	23	16.88	17.15	-23	1,343	-1.71%
2022/11/02	0	0.00	1	16.65	16.70	-1	1,322	-0.08%
2022/10/27	0	0.00	30	16.35	16.50	-30	1,333	-2.25%
2022/10/25	0	0.00	20	16.35	16.20	-20	1,348	-1.48%
2022/10/21	20	16.13	0	0.00	16.15	20	1,343	1.49%
2022/10/20	50	15.95	20	16.65	16.40	30	1,339	2.24%
2022/10/19	0	0.00	30	16.52	16.40	-30	1,293	-2.32%
2022/10/18	10	16.23	0	0.00	16.45	10	1,299	0.77%
2022/10/17	30	16.05	11	16.20	16.30	19	1,306	1.45%
2022/10/14	1	16.65	62	16.40	16.60	-61	1,302	-4.68%
2022/10/13	64	15.93	0	0.00	15.80	64	1,301	4.92%
2022/10/12	0	0.00	52	16.65	16.70	-52	1,288	-4.03%
2022/10/11	51	16.35	0	0.00	16.35	51	1,309	3.89%
2022/10/07	1	16.65	0	0.00	16.65	1	1,325	0.08%
2022/10/04	0	0.00	20	16.65	16.70	-20	1,629	-1.23%
2022/10/03	20	16.33	0	0.00	16.35	20	1,645	1.22%
2022/09/29	0	0.00	2	16.60	16.55	-2	1,662	-0.12%
2022/09/28	2	16.15	0	0.00	16.05	2	1,659	0.12%
2022/09/26	2	17.00	0	0.00	16.65	2	1,689	0.12%
2022/09/21	1	18.00	0	0.00	17.95	1	1,769	0.06%
2022/09/20	1	18.10	5.6	18.14	18.15	-4.6	1,770	-0.26%
2022/09/19	10	18.10	0	0.00	18.10	10	1,798	0.56%
2022/09/14	0	0.00	1	18.20	18.60	-1	1,847	-0.05%
2022/09/13	0	0.00	1	18.55	18.55	-1	1,880	-0.05%
2022/09/08	0	0.00	2	18.10	18.10	-2	1,957	-0.10%
2022/09/07	2	17.75	0	0.00	17.70	2	1,975	0.10%
2022/09/02	1	18.80	0	0.00	18.55	1	2,021	0.05%
2022/08/29	5	18.45	0	0.00	18.45	5	2,020	0.25%
2022/08/22	1	18.55	0	0.00	18.50	1	2,025	0.05%
2022/08/18	2	18.60	0	0.00	18.55	2	2,027	0.10%
2022/08/17	11	18.71	6	18.70	18.55	5	2,029	0.25%
2022/08/16	0	0.00	2	18.75	18.55	-2	2,014	-0.10%
2022/08/15	0	0.00	12	18.73	18.85	-12	1,993	-0.60%
2022/08/10	0.7	17.65	0	0.00	17.65	0.7	1,896	0.04%
2022/08/09	0	0.00	7	17.72	17.80	-7	1,913	-0.37%
2022/08/05	0	0.00	5	17.50	17.55	-5	1,947	-0.26%
2022/08/04	7	16.84	0	0.00	17.10	7	1,991	0.35%
2022/08/01	1	17.85	27	18.00	18.00	-26	2,090	-1.24%
2022/07/28	1	17.80	0	0.00	17.90	1	2,127	0.05%
2022/07/25	1	18.15	0	0.00	18.25	1	2,170	0.05%
2022/07/21	1	17.90	0	0.00	18.00	1	2,221	0.05%
2022/07/15	0	0.00	2	17.20	17.30	-2	2,874	-0.07%
2022/07/14	15.2	16.37	11	16.90	17.05	4.2	3,061	0.14%
2022/07/13	0	0.00	1	17.90	17.85	-1	2,926	-0.03%
2022/07/12	47	17.83	20	18.05	17.65	27	2,920	0.92%
2022/07/11	1	18.55	0	0.00	18.50	1	2,919	0.03%
2022/07/08	0	0.00	20	18.95	18.85	-20	2,924	-0.68%
2022/07/07	20	18.90	0	0.00	18.90	20	2,946	0.68%
2022/07/05	0	0.00	30	19.32	19.25	-30	3,052	-0.98%
2022/07/04	2	18.70	1	18.60	18.55	1	3,081	0.03%
2022/07/01	7	18.66	1	18.50	18.20	6	3,129	0.19%
2022/06/30	10	19.25	5	19.25	19.20	5	3,170	0.16%
2022/06/29	3	19.75	0	0.00	19.75	3	3,155	0.10%
2022/06/24	1	19.85	5	20.01	19.90	-4	3,221	-0.12%
2022/06/21	0	0.00	10	19.90	20.20	-10	3,244	-0.31%
2022/06/20	20	19.66	0	0.00	19.25	20	3,272	0.61%
2022/06/17	0	0.00	17	20.36	20.45	-17	3,384	-0.50%
2022/06/16	60	20.82	41	20.16	20.15	19	3,383	0.56%
2022/06/15	2	20.65	14.2	20.77	20.75	-12.2	3,387	-0.36%
2022/06/14	3	20.30	20	20.23	20.30	-17	3,404	-0.50%
2022/06/13	10	20.05	4	20.15	20.10	6	3,449	0.17%
2022/06/10	41	20.50	46	20.61	20.60	-5	3,470	-0.14%
2022/06/09	0	0.00	36	20.67	20.75	-36	3,496	-1.03%
2022/06/08	0	0.00	5	20.40	20.40	-5	3,487	-0.14%
2022/06/07	1	20.50	5	20.50	20.50	-4	3,530	-0.11%
2022/06/06	0	0.00	7	20.36	20.35	-7	3,568	-0.20%
2022/06/02	4	20.55	4	20.50	20.45	0	3,633	0.00%
2022/06/01	6	20.47	14	20.54	20.40	-8	3,724	-0.21%
2022/05/31	7	20.24	10	20.43	20.20	-3	3,737	-0.08%
2022/05/30	2	20.45	11	20.49	20.35	-9	3,735	-0.24%
2022/05/27	0	0.00	10	20.15	20.10	-10	3,747	-0.27%
2022/05/26	2	19.85	0	0.00	19.75	2	3,773	0.05%
2022/05/19	5	19.35	0.1	19.50	19.50	4.9	4,236	0.12%
2022/05/18	0	0.00	37	19.96	19.95	-37	4,255	-0.87%
2022/05/17	0	0.00	12	19.74	19.75	-12	4,300	-0.28%
2022/05/12	20	18.85	1	18.80	18.85	19	4,604	0.41%
2022/05/11	1	19.15	0	0.00	19.15	1	4,622	0.02%
2022/05/10	6	19.44	0	0.00	19.45	6	4,667	0.13%
2022/05/09	40	19.41	0	0.00	19.30	40	4,776	0.84%
2022/05/04	1	20.50	10	20.55	20.55	-9	5,205	-0.17%
2022/05/03	1	20.30	0	0.00	20.30	1	5,255	0.02%
2022/04/29	2	20.70	0	0.00	20.60	2	5,321	0.04%
2022/04/28	2	20.55	0	0.00	20.35	2	5,379	0.04%
2022/04/27	24	20.14	2	20.15	20.35	22	5,463	0.40%
2022/04/25	97	20.88	2	20.93	20.45	95	5,602	1.70%
2022/04/22	123	21.86	1	22.00	21.85	122	5,460	2.23%	大買/鉅額交易
2022/04/21	4	22.51	3	22.75	22.10	1	5,446	0.02%
2022/04/20	45	21.95	16	22.43	22.45	29	5,639	0.51%
2022/04/19	5	22.41	4	22.46	22.40	1	5,556	0.02%
2022/04/18	7	22.16	22	22.10	22.20	-15	5,625	-0.27%
2022/04/15	5	22.55	1	22.55	22.60	4	5,670	0.07%
2022/04/14	1	23.20	0	0.00	23.10	1	5,716	0.02%
2022/04/12	1	23.05	0	0.00	22.95	1	5,990	0.02%
2022/04/11	2	23.53	1	23.70	23.45	1	6,012	0.02%
2022/04/08	0	0.00	62	23.80	23.75	-62	6,059	-1.02%
2022/04/07	6	23.40	6	23.29	23.30	0	6,115	0.00%
2022/04/06	2	23.55	16	23.70	23.85	-14	6,152	-0.23%
2022/04/01	3	23.15	0	0.00	23.25	3	6,207	0.05%
2022/03/31	0	0.00	1	23.45	23.40	-1	6,438	-0.02%
2022/03/30	0	0.00	1	23.60	23.70	-1	6,685	-0.02%
2022/03/29	1	23.35	1	23.30	23.15	0	7,165	0.00%
2022/03/28	3	23.13	0	0.00	23.35	3	8,034	0.04%
2022/03/25	20	23.40	0	0.00	23.30	20	8,932	0.22%
2022/03/24	1	23.60	0	0.00	23.65	1	9,883	0.01%
2022/03/23	1	23.55	0	0.00	23.60	1	12,423	0.01%
2022/03/22	10	23.90	0	0.00	23.85	10	13,044	0.08%
2022/03/21	0.4	23.45	15.2	23.60	23.55	-14.8	13,177	-0.11%
2022/03/18	0	0.00	4	23.40	23.45	-4	13,194	-0.03%
2022/03/17	0	0.00	5	23.39	23.35	-5	13,288	-0.04%
2022/03/16	4	22.78	7	22.85	22.95	-3	13,419	-0.02%
2022/03/15	3	22.90	0.2	22.80	22.70	2.8	13,811	0.02%
2022/03/14	0	0.00	9	22.82	22.90	-9	13,848	-0.06%
2022/03/11	1	22.75	2	22.60	22.60	-1	13,862	-0.01%
2022/03/10	5	22.72	23	22.90	22.75	-18	13,880	-0.13%
2022/03/09	15	22.20	2	22.40	22.40	13	13,910	0.09%
2022/03/08	23	22.02	0	0.00	22.10	23	13,960	0.16%
2022/03/07	68	22.32	1	22.30	22.60	67	13,974	0.48%
2022/03/03	5	23.80	1	23.55	23.50	4	14,082	0.03%
2022/03/02	0	0.00	2	23.55	23.65	-2	14,210	-0.01%
2022/03/01	0	0.00	1	23.55	23.55	-1	14,308	-0.01%
2022/02/25	25	22.90	4	23.08	23.25	21	14,623	0.14%
2022/02/24	19	23.18	9	23.37	22.80	10	14,675	0.07%
2022/02/23	7	23.95	0	0.00	23.95	7	14,520	0.05%
2022/02/22	16	23.85	11	23.75	23.85	5	14,567	0.03%
2022/02/21	17	24.32	0	0.00	24.35	17	14,613	0.12%
2022/02/18	0	0.00	3.2	24.14	24.05	-3.2	14,665	-0.02%
2022/02/17	6	24.03	4	24.21	24.15	2	14,807	0.01%
2022/02/16	63	24.11	40	24.05	24.05	23	14,955	0.15%
2022/02/15	11	24.25	0	0.00	23.95	11	15,296	0.07%
2022/02/14	10	24.82	5.1	25.05	24.70	4.9	15,734	0.03%
2022/02/11	0	0.00	4	25.40	25.50	-4	17,230	-0.02%
2022/02/10	7	25.39	0	0.00	25.25	7	17,644	0.04%
2022/02/09	8	25.53	1	25.70	25.45	7	17,754	0.04%
2022/02/08	2	25.90	17	25.50	25.40	-15	17,725	-0.08%
2022/02/07	0	0.00	17	24.87	24.90	-17	17,822	-0.10%
2022/01/26	0	0.00	1	23.90	24.15	-1	18,094	-0.01%
2022/01/25	30	23.83	17	23.81	23.90	13	18,220	0.07%
2022/01/24	5	23.95	7	23.54	24.15	-2	18,261	-0.01%
2022/01/21	1	23.95	0	0.00	24.10	1	18,288	0.01%
2022/01/20	0	0.00	7	24.26	24.30	-7	18,286	-0.04%
2022/01/19	23	24.17	5	24.54	23.80	18	18,270	0.10%
2022/01/18	9	24.72	8	25.17	24.55	1	18,276	0.01%
2022/01/17	5	24.65	1	24.85	24.70	4	18,344	0.02%
2022/01/14	16	24.57	3	24.50	24.90	13	18,559	0.07%
2022/01/13	25.3	25.06	13	25.03	25.05	12.3	18,711	0.07%
2022/01/12	3	24.40	0	0.00	24.50	3	18,743	0.02%
2022/01/11	29	24.46	0	0.00	24.35	29	19,360	0.15%
2022/01/10	15	24.40	0	0.00	24.55	15	19,764	0.08%
2022/01/07	31	24.69	9	24.91	24.75	22	19,838	0.11%
2022/01/06	10	24.75	7	25.08	24.80	3	19,854	0.02%
2022/01/05	36	25.45	23	25.54	25.25	13	19,933	0.07%
2022/01/04	7	25.29	8	25.43	25.30	-1	20,170	0.00%
2022/01/03	99	25.35	99	25.48	25.50	0	20,322	0.00%
2021/12/30	88	25.76	56	25.58	25.55	32	20,661	0.15%
2021/12/29	20	25.70	23	25.65	25.60	-3	21,591	-0.01%
2021/12/28	23	25.40	32	25.50	25.45	-9	21,921	-0.04%
2021/12/27	49	25.88	9	25.92	25.80	40	22,525	0.18%
2021/12/24	109	25.68	75	25.79	25.75	34	24,401	0.14%	大買/
2021/12/23	96	26.15	47	26.12	25.95	49	24,971	0.20%
2021/12/22	35	26.90	25	27.10	27.00	10	24,962	0.04%
2021/12/21	24	26.52	56	26.60	27.00	-32	24,329	-0.13%
2021/12/20	149	26.35	146.3	26.23	26.25	2.7	23,597	0.01%	大買/大賣/
2021/12/17	124	26.29	299	26.58	26.40	-175	22,651	-0.77%	大買/大賣/鉅額交易
2021/12/16	13	25.10	46	25.05	24.80	-33	20,113	-0.16%
2021/12/15	3	24.02	17	24.26	24.20	-14	19,481	-0.07%
2021/12/14	11	23.53	3	23.63	23.45	8	19,223	0.04%
2021/12/13	45	23.91	57	23.67	23.55	-12	19,195	-0.06%
2021/12/10	5	23.53	1.1	23.65	24.00	3.9	19,132	0.02%
2021/12/09	2	23.55	13	24.04	24.00	-11	18,973	-0.06%
2021/12/08	1	22.95	0	0.00	22.90	1	18,568	0.01%
2021/12/07	1	23.00	6	23.04	23.10	-5	18,514	-0.03%
2021/12/06	1	22.90	0	0.00	22.85	1	18,508	0.01%
2021/12/03	51	23.00	1	23.30	23.10	50	18,558	0.27%
2021/12/02	3	22.70	0	0.00	22.75	3	18,509	0.02%
2021/12/01	11	22.77	3	22.97	22.90	8	18,476	0.04%
2021/11/30	57	23.09	53	22.86	22.85	4	18,429	0.02%
2021/11/29	26	22.94	2	22.80	22.85	24	18,388	0.13%
2021/11/26	7	23.91	7	24.23	23.60	0	18,271	0.00%
2021/11/25	83	24.40	40	24.45	24.45	43	18,141	0.24%
2021/11/24	22	24.13	38	24.42	24.65	-16	18,033	-0.09%
2021/11/23	10	23.61	4	23.78	23.50	6	17,695	0.03%
2021/11/22	0	0.00	1	23.75	23.65	-1	17,611	-0.01%
2021/11/19	8	23.65	1	23.40	23.40	7	17,593	0.04%
2021/11/18	2	23.90	0	0.00	23.55	2	17,570	0.01%
2021/11/17	1	23.50	0	0.00	23.45	1	17,560	0.01%
2021/11/16	19	23.76	5	24.05	23.75	14	17,560	0.08%
2021/11/15	10	24.54	4	24.39	24.25	6	17,452	0.03%
2021/11/12	23	25.11	7	25.06	25.00	16	17,356	0.09%
2021/11/11	133	24.69	147	25.26	25.10	-14	17,089	-0.08%	大買/大賣/
2021/11/10	97	25.66	222.1	25.60	24.90	-125.1	16,592	-0.75%	大賣/鉅額交易
2021/11/09	17	24.22	18	24.23	24.15	-1	15,050	-0.01%
2021/11/08	38	23.50	3	23.52	23.40	35	14,634	0.24%
2021/11/05	75	23.49	86	23.54	23.55	-11	14,544	-0.08%
2021/11/04	65	23.89	64	24.23	23.50	1	14,499	0.01%
2021/11/03	17	23.63	120	23.83	23.70	-103	14,121	-0.73%	大賣/鉅額交易
2021/11/02	22	23.40	3	23.55	22.65	19	13,823	0.14%
2021/11/01	1	22.95	0	23.00	22.70	1	13,701	0.01%
2021/10/29	0	0.00	11	22.52	22.70	-11	13,668	-0.08%
2021/10/28	13	22.33	22	22.47	22.30	-9	13,602	-0.07%
2021/10/27	10	22.85	22.1	22.74	22.60	-12.1	13,593	-0.09%
2021/10/26	27	22.81	0	22.60	22.60	27	13,576	0.20%
2021/10/25	13	23.20	3	23.67	23.30	10	13,507	0.07%
2021/10/22	11	23.20	7	22.97	22.90	4	13,368	0.03%
2021/10/21	43	23.93	15	23.63	23.85	28	13,208	0.21%
2021/10/20	100	23.97	42	23.80	24.05	58	13,160	0.44%
2021/10/19	61	23.66	130	23.42	24.05	-69	13,011	-0.53%	大賣/
2021/10/18	26	22.07	38	22.07	23.00	-12	12,404	-0.10%
2021/10/15	14	21.05	1	21.20	21.15	13	12,097	0.11%
2021/10/14	46	20.86	27	20.81	20.85	19	12,110	0.16%
2021/10/13	11	20.85	10	21.15	20.85	1	12,104	0.01%
2021/10/12	19	21.64	7	21.87	21.30	12	12,066	0.10%
2021/10/08	5	23.15	8	23.45	23.10	-3	11,952	-0.03%
2021/10/07	75	23.41	17	23.46	23.35	58	12,063	0.48%
2021/10/06	154	23.07	36	23.29	23.20	118	12,124	0.97%	大買/鉅額交易
2021/10/05	21	21.83	5	21.64	22.35	16	11,277	0.14%
2021/10/04	23	23.80	21	23.72	22.15	2	11,048	0.02%
2021/10/01	251	25.12	242	26.20	23.90	9	10,608	0.08%	大買/大賣/
2021/09/30	12	25.20	30	25.94	26.20	-18	8,756	-0.21%
2021/09/29	13	23.46	15	23.69	23.85	-2	8,147	-0.02%
2021/09/28	12	23.10	8	23.11	22.45	4	8,052	0.05%
2021/09/27	7	22.61	2	22.40	22.70	5	8,760	0.06%
2021/09/24	1	21.45	0	0.00	21.40	1	10,021	0.01%
2021/09/22	1	21.40	0	0.00	21.05	1	11,765	0.01%
2021/09/16	1	22.30	2	22.45	22.35	-1	12,419	-0.01%
2021/09/14	5	22.20	0	0.00	22.20	5	13,171	0.04%
2021/09/13	8	22.39	2	22.55	22.50	6	13,771	0.04%
2021/09/10	0	0.00	0.1	22.05	21.95	-0.1	14,018	0.00%
2021/09/08	2	21.50	6	22.15	21.50	-4	14,578	-0.03%
2021/09/06	8	22.63	0	0.00	22.20	8	15,132	0.05%
2021/09/02	4	23.05	0	0.00	22.95	4	16,904	0.02%
2021/09/01	2	23.60	0	0.00	23.55	2	17,280	0.01%
2021/08/27	0	0.00	1	23.75	23.60	-1	22,345	0.00%
2021/08/26	1	23.45	1	23.55	23.55	0	23,781	0.00%
2021/08/25	0	0.00	0.8	23.75	23.75	-0.8	24,423	0.00%
2021/08/24	6	23.35	0	0.00	23.20	6	24,926	0.02%
2021/08/23	1	22.75	6.1	23.16	23.20	-5.1	25,416	-0.02%
2021/08/20	2	22.20	14	22.32	22.25	-12	26,099	-0.05%
2021/08/19	3	21.93	8	21.87	21.75	-5	26,729	-0.02%
2021/08/18	5	22.15	13	22.54	22.75	-8	28,678	-0.03%
2021/08/17	0	0.00	92	22.55	22.25	-92	31,609	-0.29%
2021/08/16	35	21.97	14	22.23	22.00	21	33,334	0.06%
2021/08/12	3	23.35	1	23.50	23.50	2	35,749	0.01%
2021/08/11	5	23.35	1	22.95	23.15	4	36,940	0.01%
2021/08/10	3	23.85	8	23.85	23.70	-5	38,828	-0.01%
2021/08/09	4	24.08	1	24.05	23.90	3	39,412	0.01%
2021/08/06	0	0.00	2	24.55	24.15	-2	40,526	0.00%
2021/08/05	3	24.38	3	24.48	24.25	0	41,475	0.00%
2021/08/04	1.5	24.77	1	24.70	24.75	0.5	43,205	0.00%
2021/08/03	0	0.00	1	24.50	24.55	-1	45,622	0.00%
2021/08/02	0.5	24.60	25	24.15	24.80	-24.5	46,845	-0.05%
2021/07/30	1	24.80	1	24.50	24.25	0	47,630	0.00%
2021/07/29	1	24.15	1	24.55	24.95	0	48,719	0.00%
2021/07/28	7	24.26	2	23.95	24.05	5	49,717	0.01%
2021/07/27	2	24.80	2.3	24.83	24.40	-0.3	52,575	0.00%
2021/07/26	33	24.74	16	25.68	24.75	17	54,629	0.03%
2021/07/23	7	25.84	19	25.63	25.90	-12	55,493	-0.02%
2021/07/22	2	24.25	1	24.40	24.45	1	55,834	0.00%
2021/07/21	4	24.66	10	24.25	24.30	-6	56,459	-0.01%
2021/07/20	9	25.13	43	25.19	24.90	-34	56,754	-0.06%
2021/07/19	8	25.86	2.1	26.05	25.85	5.9	58,024	0.01%
2021/07/16	14	26.44	32	26.21	26.15	-18	59,471	-0.03%
2021/07/15	49	25.84	4.2	26.17	26.55	44.8	60,008	0.07%
2021/07/14	17	25.43	6	25.12	25.35	11	60,139	0.02%
2021/07/13	48	26.80	85	26.13	25.90	-37	60,596	-0.06%
2021/07/12	3	27.48	34	27.39	27.25	-31	60,714	-0.05%
2021/07/09	24.3	27.81	4	27.99	27.60	20.3	61,100	0.03%
2021/07/08	8	28.23	16	28.36	28.45	-8	61,736	-0.01%
2021/07/07	38	27.98	6	28.12	27.75	32	62,815	0.05%
2021/07/06	6	28.03	9.1	28.07	27.95	-3.1	64,157	0.00%
2021/07/05	15	28.07	15	28.21	27.95	0	65,726	0.00%
2021/07/02	59	29.24	45	29.39	28.50	14	66,132	0.02%
2021/07/01	125	30.04	49.1	30.27	28.85	75.9	65,533	0.12%	大買/
2021/06/30	31	28.98	53	29.04	29.55	-22	64,625	-0.03%
2021/06/29	11	27.68	17	27.60	27.60	-6	63,540	-0.01%
2021/06/28	3	27.48	4	27.74	28.00	-1	63,857	0.00%
2021/06/25	35	27.48	36	27.88	27.25	-1	64,103	0.00%
2021/06/24	1	27.45	11.4	27.65	27.45	-10.4	67,012	-0.02%
2021/06/23	29	27.42	30	27.65	27.00	-1	68,575	0.00%
2021/06/22	3	27.72	22	27.42	27.50	-19	69,272	-0.03%
2021/06/21	25	26.64	12	26.38	26.10	13	68,808	0.02%
2021/06/18	9	26.94	9	26.77	26.75	0	69,077	0.00%
2021/06/17	16	26.61	24	26.89	27.20	-8	69,448	-0.01%
2021/06/16	22	26.75	11	26.75	26.15	11	69,181	0.02%
2021/06/15	27	26.62	40	26.64	26.75	-13	68,930	-0.02%
2021/06/11	83	27.26	34	27.33	27.00	49	68,621	0.07%
2021/06/10	122	27.15	124	26.72	27.15	-2	68,075	0.00%	大買/大賣/
2021/06/09	4	29.53	18	29.42	28.80	-14	66,843	-0.02%
2021/06/08	22	30.03	23	30.06	29.85	-1	66,487	0.00%
2021/06/07	175	30.17	156	30.43	29.75	19	66,165	0.03%	大買/大賣/
2021/06/04	440.2	31.13	471	31.57	29.60	-30.8	64,747	-0.05%	大買/大賣/
2021/06/03	27	30.01	85.4	30.39	31.20	-58.4	61,688	-0.09%
2021/06/02	90	28.59	61	28.72	28.40	29	60,531	0.05%
2021/06/01	47	27.85	36	28.03	28.45	11	60,002	0.02%
2021/05/31	35	28.39	18	28.55	28.00	17	59,653	0.03%
2021/05/28	118	28.96	144.2	28.98	28.45	-26.2	59,169	-0.04%	大買/大賣/
2021/05/27	44	28.51	43	28.59	28.05	1	58,474	0.00%
2021/05/26	258	29.09	411	29.48	28.35	-153	57,856	-0.26%	大買/大賣/鉅額交易
2021/05/25	174	28.84	210.2	29.98	28.05	-36.2	56,060	-0.06%	大買/大賣/
2021/05/24	269	27.94	297.7	26.50	28.40	-28.7	53,091	-0.05%	大買/大賣/
2021/05/21	53	24.91	39	25.05	25.85	14	51,366	0.03%
2021/05/20	53	24.95	31	25.20	23.50	22	50,182	0.04%
2021/05/19	45	23.78	67	23.65	24.20	-22	48,810	-0.05%
2021/05/18	181	23.20	193	22.70	23.60	-12	47,642	-0.03%	大買/大賣/
2021/05/17	11	22.20	51	22.10	22.10	-40	45,720	-0.09%
2021/05/14	93.2	26.04	58	26.06	24.55	35.2	45,080	0.08%
2021/05/13	88	27.57	58	28.11	27.25	30	43,917	0.07%
2021/05/12	173	32.69	192.8	34.06	30.25	-19.8	42,880	-0.05%	大買/大賣/
2021/05/11	162	33.03	281.1	33.58	33.60	-119.1	41,145	-0.29%	大買/大賣/鉅額交易
2021/05/10	118	30.83	369.1	30.83	31.65	-251.1	38,699	-0.65%	大買/大賣/鉅額交易
2021/05/07	177	29.81	85.6	29.64	29.30	91.4	37,531	0.24%	大買/
2021/05/06	93	29.57	116.1	29.69	29.75	-23.1	36,700	-0.06%	大賣/
2021/05/05	43	28.61	267	28.52	28.20	-224	35,557	-0.63%	大賣/鉅額交易
2021/05/04	428.2	30.36	444.2	31.17	28.05	-16	34,468	-0.05%	大買/大賣/
2021/05/03	29.1	30.68	633	30.66	31.05	-603.9	31,524	-1.92%	大賣/鉅額交易
2021/04/29	59	28.85	200	29.22	28.25	-141	29,388	-0.48%	大賣/鉅額交易
2021/04/28	10	27.44	25	27.87	28.20	-15	28,342	-0.05%
2021/04/27	56	27.67	33.2	27.63	27.20	22.8	27,836	0.08%
2021/04/26	3	26.87	17.2	26.97	27.00	-14.2	27,114	-0.05%
2021/04/23	38.6	27.01	73.3	26.97	26.85	-34.7	26,686	-0.13%
2021/04/22	29	27.35	848.5	27.54	27.70	-819.5	25,343	-3.23%	大賣/鉅額交易
2021/04/21	37	25.27	323.7	25.43	25.20	-286.7	24,059	-1.19%	大賣/鉅額交易
2021/04/20	29	24.42	19	24.43	24.60	10	23,356	0.04%
2021/04/19	42	25.41	299	25.33	24.95	-257	23,049	-1.11%	大賣/鉅額交易
2021/04/16	11	24.78	20	24.90	24.80	-9	22,367	-0.04%
2021/04/15	41	23.71	54.3	24.04	24.05	-13.3	21,845	-0.06%
2021/04/14	85	22.68	38.3	23.19	23.60	46.7	21,336	0.22%
2021/04/13	105	24.35	43.4	24.42	23.05	61.6	20,738	0.30%	大買/
2021/04/12	33	23.74	302.1	24.11	24.30	-269.1	19,464	-1.38%	大賣/鉅額交易
2021/04/09	69	22.50	49	22.63	22.10	20	17,943	0.11%
2021/04/08	38	20.50	82.4	21.05	21.55	-44.4	16,263	-0.27%
2021/04/07	51	19.61	34.1	19.67	19.60	16.9	15,506	0.11%
2021/04/06	3	19.30	28.4	19.43	19.50	-25.4	15,282	-0.17%
2021/04/01	15.2	18.95	12	18.93	18.90	3.2	14,883	0.02%
2021/03/31	105	19.09	68	19.10	19.25	37	14,858	0.25%	大買/
2021/03/30	37	18.85	33	19.00	19.15	4	14,774	0.03%
2021/03/29	170	19.55	140	19.61	19.25	30	14,222	0.21%	大買/大賣/
2021/03/26	147	18.49	216.8	18.82	19.25	-69.8	11,309	-0.62%	大買/大賣/
2021/03/25	13	17.33	101.3	17.26	17.50	-88.3	9,832	-0.90%	大賣/
2021/03/24	1	15.95	3	16.17	15.95	-2	8,805	-0.02%
2021/03/23	96	16.10	89	16.14	16.05	7	9,118	0.08%
2021/03/22	17	15.84	137.8	15.84	16.35	-120.8	8,892	-1.36%	大賣/鉅額交易
2021/03/19	11	14.87	0	0.00	14.90	11	8,347	0.13%
2021/03/17	15	14.81	0	0.00	14.85	15	8,425	0.18%
2021/03/15	0	0.00	5	14.90	14.90	-5	8,627	-0.06%
2021/03/12	1	14.75	0	0.00	15.00	1	8,705	0.01%
2021/03/10	16	14.86	0	0.00	14.80	16	8,954	0.18%
2021/03/09	7	15.21	5.2	15.47	15.15	1.8	9,060	0.02%
2021/03/08	3	15.20	80.2	15.16	15.20	-77.2	9,004	-0.86%
2021/03/05	1	14.60	0	0.00	14.65	1	8,872	0.01%
2021/03/04	0	0.00	4	15.16	14.95	-4	9,035	-0.04%
2021/03/03	7	14.83	12.4	14.77	14.90	-5.4	8,921	-0.06%
2021/03/02	6	14.75	32	14.77	14.65	-26	8,948	-0.29%
2021/02/26	0	0.00	3	14.63	14.95	-3	8,977	-0.03%
2021/02/25	0	0.00	172	14.72	14.90	-172	9,002	-1.91%	大賣/鉅額交易
2021/02/24	0	0.00	21	14.37	14.35	-21	8,900	-0.24%
2021/02/23	0	0.00	25	14.44	14.45	-25	9,122	-0.27%
2021/02/22	20	13.95	28.5	13.96	14.00	-8.5	9,386	-0.09%
2021/02/19	33	13.80	1.1	13.95	13.95	31.9	10,171	0.31%
2021/02/18	0	0.00	40	14.16	14.00	-40	10,378	-0.39%
2021/02/17	10	13.75	10	13.60	13.55	0	10,565	0.00%
2021/02/05	0	0.00	6	13.25	13.25	-6	10,757	-0.06%
2021/02/01	2	12.65	2	12.70	12.85	0	13,070	0.00%
2021/01/29	2	12.75	0	0.00	12.60	2	13,236	0.02%
2021/01/28	122	12.90	2	12.95	12.95	120	13,413	0.89%	大買/鉅額交易
2021/01/27	20	13.14	0	0.00	13.05	20	14,098	0.14%
2021/01/22	1	12.95	21	13.10	13.15	-20	14,656	-0.14%
2021/01/21	12	13.10	1	13.20	13.05	11	15,037	0.07%
2021/01/20	31	13.10	0	0.00	13.00	31	15,483	0.20%
2021/01/19	2	13.70	1.1	13.69	13.50	0.9	15,424	0.01%
2021/01/18	6	13.27	58.6	13.21	13.60	-52.6	15,492	-0.34%
2021/01/15	9	13.79	0	0.00	13.75	9	15,503	0.06%
2021/01/14	5	14.35	27	14.30	14.40	-22	15,512	-0.14%
2021/01/13	10	13.70	2	13.85	13.75	8	15,282	0.05%
2021/01/12	22	13.89	0	0.00	13.65	22	15,369	0.14%
2021/01/11	125	14.09	14	14.18	14.05	111	15,337	0.72%	大買/鉅額交易
2021/01/08	27	13.90	5	13.90	13.90	22	15,278	0.14%
2021/01/07	11	14.23	5	14.20	14.25	6	15,251	0.04%
2021/01/06	26	14.13	201	14.45	14.00	-175	15,292	-1.14%	大賣/鉅額交易
2021/01/05	219.1	14.80	3.2	14.91	14.75	215.9	15,108	1.43%	大買/鉅額交易
2021/01/04	3	14.88	1	14.95	14.95	2	15,131	0.01%
2020/12/31	21	14.95	9	14.90	15.00	12	15,072	0.08%
2020/12/30	16	15.26	18	15.18	15.20	-2	14,992	-0.01%
2020/12/29	62	15.38	0	0.00	15.30	62	14,930	0.42%
2020/12/28	23	15.25	447	15.25	15.20	-424	14,832	-2.86%	大賣/鉅額交易
2020/12/25	25.1	15.48	3.2	15.84	15.45	21.9	14,701	0.15%
2020/12/24	45	15.67	127	15.76	15.50	-82	14,478	-0.57%	大賣/
2020/12/23	3	15.15	42	15.07	15.15	-39	13,911	-0.28%
2020/12/22	76	15.32	106	14.93	14.80	-30	13,944	-0.22%	大賣/
2020/12/21	16	15.30	78	15.50	15.80	-62	13,932	-0.44%
2020/12/18	31	14.85	0	0.00	14.75	31	13,612	0.23%
2020/12/17	67	14.98	28	15.28	15.00	39	13,674	0.29%
2020/12/16	15	14.95	48	14.86	14.95	-33	13,596	-0.24%
2020/12/15	53	14.45	10	14.75	14.40	43	13,735	0.31%
2020/12/14	1	14.55	14.1	14.57	14.55	-13.1	13,725	-0.10%
2020/12/11	79	14.45	12.8	14.47	14.50	66.2	13,752	0.48%
2020/12/10	43	14.56	7	14.56	14.35	36	13,725	0.26%
2020/12/09	18	14.31	1.4	14.49	14.30	16.6	14,042	0.12%
2020/12/08	227	14.50	5	14.50	14.50	222	14,278	1.55%	大買/鉅額交易
2020/12/07	15	14.43	23	14.71	14.50	-8	14,474	-0.06%
2020/12/04	84	14.33	30	14.42	14.25	54	14,938	0.36%
2020/12/03	11	14.37	0	0.00	14.35	11	14,835	0.07%
2020/12/02	38	14.40	2	14.40	14.35	36	14,912	0.24%
2020/12/01	11	14.65	1	14.80	14.55	10	14,817	0.07%
2020/11/30	75	14.95	37	14.97	14.95	38	14,716	0.26%
2020/11/27	1	14.55	10	14.40	14.60	-9	14,449	-0.06%
2020/11/26	1	14.55	0	0.00	14.45	1	14,414	0.01%
2020/11/25	3	14.22	2	14.20	14.20	1	14,432	0.01%
2020/11/24	29	14.26	2	14.25	14.15	27	14,412	0.19%
2020/11/23	25	14.45	0	0.00	14.45	25	14,621	0.17%
2020/11/20	8	14.59	54	14.80	14.50	-46	14,953	-0.31%
2020/11/19	12	15.08	1	15.45	15.05	11	14,785	0.07%
2020/11/18	11	15.16	72	15.42	15.50	-61	14,435	-0.42%
2020/11/17	2	14.50	14	14.69	14.70	-12	13,642	-0.09%
2020/11/16	12	14.53	4	14.58	14.30	8	13,540	0.06%
2020/11/13	8	14.44	4	14.53	14.30	4	13,328	0.03%
2020/11/12	2	14.60	1	14.45	14.15	1	13,115	0.01%
2020/11/11	1	14.75	111	14.42	14.65	-110	12,884	-0.85%	大賣/鉅額交易
2020/11/10	120	14.81	30	14.78	14.50	90	12,551	0.72%	大買/
2020/11/09	22	13.99	242.7	14.35	14.70	-220.7	11,631	-1.90%	大賣/鉅額交易
2020/11/06	6	13.13	1	13.50	13.40	5	10,913	0.05%
2020/11/05	124	13.20	0	0.00	13.25	124	10,751	1.15%	大買/鉅額交易
2020/11/04	18	13.43	88	13.69	13.55	-70	10,572	-0.66%
2020/11/03	31	13.09	23	13.18	13.00	8	9,901	0.08%
2020/11/02	10	12.50	5	12.53	12.60	5	9,561	0.05%
2020/10/30	3	12.70	3	12.80	12.30	0	9,517	0.00%
2020/10/29	17	12.51	0	0.00	12.60	17	9,422	0.18%
2020/10/28	16	12.88	28	12.94	12.65	-12	9,130	-0.13%
2020/10/27	1	12.30	1	12.45	12.35	0	8,664	0.00%
2020/10/26	5	12.60	2	12.43	12.45	3	8,635	0.03%
2020/10/23	0	0.00	1	12.30	12.20	-1	8,584	-0.01%
2020/10/22	1	12.00	0	0.00	12.00	1	8,587	0.01%
2020/10/21	2	12.10	8	12.17	12.15	-6	8,537	-0.07%
2020/10/20	15	12.29	4	12.35	12.20	11	8,579	0.13%
2020/10/19	10	12.00	0	0.00	12.05	10	8,592	0.12%
2020/10/16	1	12.10	0	0.00	12.00	1	8,558	0.01%
2020/10/15	16	12.13	0	0.00	12.05	16	8,543	0.19%
2020/10/14	0	0.00	6	12.18	12.25	-6	8,507	-0.07%
2020/10/13	5	12.00	7	12.08	12.05	-2	8,474	-0.02%
2020/10/12	1	11.95	3	12.12	11.90	-2	8,456	-0.02%
2020/10/08	2	11.70	0	0.00	11.75	2	8,400	0.02%
2020/10/06	1	11.70	0	0.00	11.80	1	9,003	0.01%
2020/10/05	2	11.60	0	0.00	11.60	2	9,153	0.02%
2020/09/29	1	11.35	0	0.00	11.30	1	9,481	0.01%
2020/09/28	7	11.37	6	11.53	11.50	1	9,598	0.01%
2020/09/25	11	11.28	30	11.52	11.15	-19	9,734	-0.20%
2020/09/24	14	11.58	2.2	11.68	11.35	11.8	9,665	0.12%
2020/09/23	9	12.03	1	12.00	11.95	8	9,522	0.08%
2020/09/22	12	12.44	5	12.46	12.35	7	9,574	0.07%
2020/09/21	14	13.01	8	13.09	12.90	6	9,686	0.06%
2020/09/18	8	12.72	20	12.81	12.80	-12	9,498	-0.13%
2020/09/17	0	0.00	11	12.37	12.40	-11	9,302	-0.12%
2020/09/16	10	12.29	6	12.39	12.20	4	9,555	0.04%
2020/09/15	0	0.00	10	12.25	12.30	-10	10,450	-0.10%
2020/09/14	11	12.77	12	12.97	12.50	-1	11,773	-0.01%
2020/09/11	40	12.26	21	12.26	12.45	19	11,589	0.16%
2020/09/10	14	12.28	10	12.41	12.45	4	11,332	0.04%
2020/09/09	35	12.53	44	12.64	12.60	-9	11,164	-0.08%
2020/09/08	35	11.79	3	11.87	11.75	32	10,508	0.30%
2020/09/07	5	11.70	20	11.96	11.75	-15	10,454	-0.14%
2020/09/04	1	11.45	0	0.00	11.40	1	10,219	0.01%
2020/09/03	32	11.46	3	11.35	11.45	29	10,182	0.28%
2020/09/02	1	11.60	0	0.00	11.45	1	10,248	0.01%
2020/09/01	2	11.55	12	11.65	11.55	-10	10,304	-0.10%
2020/08/31	53	11.70	3	11.90	11.70	50	10,259	0.49%
2020/08/28	20	11.65	9	11.75	11.65	11	10,252	0.11%
2020/08/27	13	11.74	8	11.89	11.70	5	10,153	0.05%
2020/08/26	8	11.74	48	11.69	12.20	-40	9,787	-0.41%
2020/08/25	3	11.02	22	11.12	11.10	-19	9,351	-0.20%
2020/08/24	11	10.66	0	0.00	10.65	11	9,288	0.12%
2020/08/21	25	10.61	0	0.00	10.75	25	9,264	0.27%
2020/08/20	11	10.60	0	0.00	10.55	11	9,248	0.12%
2020/08/19	16	10.99	4	11.04	11.00	12	9,122	0.13%
2020/08/18	5	11.23	0	0.00	11.20	5	9,074	0.06%
2020/08/17	1	11.30	16.1	11.28	11.30	-15.1	9,171	-0.16%
2020/08/14	2	10.85	20	10.85	10.90	-18	9,126	-0.20%
2020/08/13	7	10.89	0	0.00	10.80	7	9,099	0.08%
2020/08/12	2	10.85	0	0.00	10.95	2	9,072	0.02%
2020/08/11	3	11.13	3	11.15	11.15	0	9,010	0.00%
2020/08/10	4	11.28	0	0.00	11.35	4	8,987	0.04%
2020/08/07	3	11.30	1	11.25	11.25	2	8,897	0.02%
2020/08/06	0	0.00	27	11.25	11.25	-27	8,850	-0.31%
2020/08/05	20.1	11.30	10	11.25	11.25	10.1	8,797	0.11%
2020/08/04	24.3	11.31	2	11.20	11.30	22.3	8,754	0.25%
2020/08/03	2	11.15	10	11.37	11.30	-8	8,725	-0.09%
2020/07/31	1	11.00	0	0.00	11.00	1	8,619	0.01%
2020/07/30	14	11.15	3	11.13	11.10	11	8,599	0.13%
2020/07/29	2	10.95	3	11.10	10.95	-1	8,580	-0.01%
2020/07/28	23	10.94	0	0.00	10.75	23	8,564	0.27%
2020/07/27	8	11.19	0	0.00	11.10	8	8,519	0.09%
2020/07/24	29	11.59	8	11.63	11.40	21	8,462	0.25%
2020/07/23	6	11.28	34	11.48	11.40	-28	8,356	-0.34%
2020/07/22	2	11.15	2	11.20	11.15	0	8,227	0.00%
2020/07/21	0	0.00	2	11.15	11.10	-2	8,189	-0.02%
2020/07/17	13	11.10	7	11.14	10.85	6	8,105	0.07%
2020/07/16	7	11.10	1	11.30	11.15	6	8,044	0.07%
2020/07/15	4	11.28	0.3	11.20	11.10	3.7	7,995	0.05%
2020/07/14	25	11.31	28.4	11.57	11.40	-3.4	7,925	-0.04%
2020/07/13	0	0.00	9	11.27	11.55	-9	7,455	-0.12%
2020/07/10	5	10.50	0	0.00	10.50	5	7,275	0.07%
2020/07/09	7	11.10	12	11.20	10.95	-5	7,101	-0.07%
2020/07/08	1	11.40	1	11.55	11.40	0	6,882	0.00%
2020/07/07	12	11.33	15	11.31	11.15	-3	6,724	-0.04%
2020/07/06	9	11.29	9	11.47	11.55	0	6,578	0.00%
2020/07/03	9	11.25	9	11.20	11.20	0	6,365	0.00%
2020/07/02	12	11.38	20	11.29	11.35	-8	6,266	-0.13%
2020/07/01	5	11.25	3.1	11.26	11.25	1.9	6,124	0.03%
2020/06/30	7	11.35	2	11.43	11.35	5	5,894	0.08%
2020/06/29	23	12.25	7	12.23	11.75	16	5,631	0.28%
2020/06/24	15	11.93	7	12.09	12.00	8	5,447	0.15%
2020/06/23	51	12.65	10	13.39	12.35	41	5,209	0.79%
2020/06/22	44	13.79	84	13.85	13.50	-40	4,886	-0.82%
2020/06/19	96	13.66	276.5	13.68	13.75	-180.5	3,931	-4.59%	大賣/鉅額交易
2020/06/18	8	12.50	124	12.50	12.50	-116	2,541	-4.56%	大賣/鉅額交易
2020/06/17	0	0.00	8	11.40	11.40	-8	2,273	-0.35%
2020/06/16	14	10.30	9	10.40	10.40	5	2,168	0.23%
2020/06/15	10	9.48	0	0.00	9.48	10	2,079	0.48%
2020/06/12	10	9.48	0	0.00	9.57	10	2,084	0.48%
2020/06/11	23	9.87	0	0.00	9.71	23	2,085	1.10%
2020/06/10	0	0.00	1	10.05	10.10	-1	2,071	-0.05%
2020/06/09	31	10.09	57	10.24	10.15	-26	2,109	-1.23%
2020/06/04	30	9.80	0	0.00	9.37	30	1,882	1.59%
2020/06/03	20	9.31	10	9.24	9.34	10	1,787	0.56%
2020/06/02	2	9.24	0	0.00	9.17	2	1,772	0.11%
2020/05/28	10	9.28	0	0.00	9.15	10	1,673	0.60%
2020/05/26	1	8.92	10	9.00	8.92	-9	1,681	-0.54%
2020/05/22	45	9.13	0	0.00	8.99	45	1,682	2.67%
2020/05/21	0	0.00	8	8.99	9.20	-8	1,546	-0.52%
2020/05/20	2	8.84	0	0.00	8.81	2	1,495	0.13%
2020/05/15	3	8.54	0	0.00	8.61	3	1,504	0.20%
2020/05/13	1	8.66	0	0.00	8.67	1	1,499	0.07%
2020/05/08	0	0.00	1	8.75	8.76	-1	1,520	-0.07%
2020/05/05	0	0.00	11	8.65	8.67	-11	1,495	-0.74%
2020/05/04	0	0.00	10	8.76	8.67	-10	1,491	-0.67%
2020/04/30	15	9.00	13	9.00	9.15	2	1,466	0.14%
2020/04/29	5	8.70	0	0.00	8.80	5	1,456	0.34%
2020/04/23	1	8.23	0	0.00	8.30	1	1,502	0.07%
2020/04/21	0	0.00	5	8.42	8.25	-5	1,484	-0.34%
2020/04/16	5	8.60	0	0.00	8.57	5	1,427	0.35%
2020/04/15	11	8.74	0	0.00	8.75	11	1,424	0.77%
2020/04/07	0	0.00	1	8.20	8.21	-1	1,414	-0.07%
2020/03/31	1	8.02	5	8.10	8.15	-4	1,434	-0.28%
2020/03/27	1	8.40	0	0.00	8.13	1	1,428	0.07%
2020/03/26	0	0.00	25.1	8.22	8.26	-25.1	1,396	-1.80%
2020/03/25	4	8.00	0	0.00	8.09	4	1,359	0.29%
2020/03/23	0	0.00	3	7.35	7.30	-3	1,315	-0.23%
2020/03/20	0	0.00	4	7.48	7.67	-4	1,323	-0.30%
2020/03/19	120	7.21	0	0.00	7.21	120	1,323	9.07%	大買/鉅額交易
2020/03/18	10	8.00	0	0.00	8.00	10	1,275	0.78%
2020/03/17	10	8.08	0	0.00	8.08	10	1,277	0.78%
2020/03/16	14.6	8.58	0	0.00	8.47	14.6	1,251	1.17%
2020/03/13	4	8.90	0	0.00	8.71	4	1,235	0.32%
2020/03/12	8	9.51	7	9.55	9.50	1	1,198	0.08%
2020/03/11	1	9.95	0	0.00	9.92	1	1,201	0.08%
2020/03/10	6	9.70	9	9.68	9.75	-3	1,224	-0.25%
2020/03/09	7	9.92	0	0.00	9.90	7	1,211	0.58%
2020/03/06	1	10.05	0	0.00	10.10	1	1,210	0.08%
2020/03/02	4	9.94	0	0.00	9.98	4	1,306	0.31%
2020/02/27	2	10.05	5	10.10	10.00	-3	1,325	-0.23%
2020/02/25	283	10.09	2	10.00	10.10	281	1,330	21.12%	大買/鉅額交易
2020/02/24	0	0.00	2	10.15	10.20	-2	1,329	-0.15%
2020/02/14	10	10.05	0	0.00	10.00	10	1,364	0.73%
2020/02/05	1	10.10	0	0.00	10.20	1	1,504	0.07%
2020/02/04	50	10.05	0	0.00	10.10	50	1,505	3.32%
2020/02/03	16	9.98	0	0.00	10.15	16	1,509	1.06%
2020/01/31	5	10.23	0	0.00	10.20	5	1,480	0.34%
2020/01/30	7	10.32	30	10.30	10.30	-23	1,449	-1.59%
2020/01/14	0	0.00	1	10.50	10.45	-1	1,494	-0.07%
2020/01/09	1	10.45	0	0.00	10.45	1	1,595	0.06%
2020/01/06	6.5	10.41	10	10.45	10.45	-3.5	1,633	-0.22%
2020/01/03	27	10.46	0	0.00	10.50	27	1,642	1.64%
2019/12/25	1	10.60	0	0.00	10.60	1	1,578	0.06%
2019/12/20	0	0.00	1	10.60	10.60	-1	1,597	-0.06%
2019/12/18	0	0.00	10.2	10.60	10.55	-10.2	1,645	-0.62%
2019/12/13	160	10.50	0	0.00	10.60	160	1,642	9.74%	大買/鉅額交易
2019/12/12	6	10.50	0	0.00	10.50	6	1,624	0.37%
2019/12/10	0	0.00	2	10.55	10.60	-2	1,609	-0.12%
2019/12/09	1	10.60	5	10.65	10.65	-4	1,603	-0.25%
2019/12/06	5	10.50	0	0.00	10.50	5	1,580	0.32%
2019/12/05	0	0.00	12	10.35	10.40	-12	1,555	-0.77%
2019/12/03	4	10.49	4	10.50	10.45	0	1,526	0.00%
2019/12/02	8	10.50	0	0.00	10.50	8	1,524	0.52%
2019/11/28	0.2	10.60	0	0.00	10.65	0.2	1,500	0.02%
2019/11/27	2	10.50	2	10.50	10.65	0	1,537	0.00%
2019/11/26	5	10.65	0	0.00	10.55	5	1,471	0.34%
2019/11/25	2	10.70	0	0.00	10.65	2	1,452	0.14%
2019/11/22	1	10.70	0	0.00	10.70	1	1,462	0.07%
2019/11/21	3	10.73	0	0.00	10.80	3	1,448	0.21%
2019/11/20	2	10.70	0	0.00	10.85	2	1,446	0.14%
2019/11/19	2	10.75	0	0.00	10.75	2	1,444	0.14%
2019/11/18	10	10.75	0	0.00	10.75	10	1,447	0.69%
2019/11/14	3	10.82	0	0.00	10.80	3	1,412	0.21%
2019/11/12	110	10.85	0.6	11.00	10.90	109.4	1,401	7.80%	大買/鉅額交易
2019/11/11	18	11.05	0	0.00	11.05	18	1,317	1.37%
2019/11/08	4	11.19	3	11.20	11.15	1	1,272	0.08%
2019/11/07	5	11.20	0	0.00	11.20	5	1,262	0.40%
2019/11/06	1	11.20	0	0.00	11.20	1	1,255	0.08%
2019/11/04	5	11.27	3	11.30	11.30	2	1,232	0.16%
2019/11/01	100	11.20	0	0.00	11.15	100	1,231	8.12%
2019/10/31	5	11.20	5.1	11.25	11.20	-0.1	1,222	0.00%
2019/10/29	10	11.23	0	0.00	11.25	10	1,200	0.83%
2019/10/28	1	11.25	0	0.00	11.25	1	1,196	0.08%
2019/10/25	22	11.29	0	0.00	11.25	22	1,189	1.85%
2019/10/24	3	11.45	0	0.00	11.35	3	1,165	0.26%
2019/10/21	5	11.46	3	11.50	11.50	2	1,111	0.18%
2019/10/15	10	11.15	0	0.00	11.25	10	990	1.01%
2019/10/01	10	11.30	0	0.00	11.30	10	943	1.06%
2019/09/27	70	11.35	0	0.00	11.25	70	941	7.44%
2019/09/26	150	11.40	0	0.00	11.35	150	938	15.99%	大買/鉅額交易
2019/09/25	1	11.40	0	0.00	11.45	1	917	0.11%
2019/09/23	6	11.77	3	11.75	11.45	3	917	0.33%
2019/09/19	50	11.35	0.1	11.40	11.35	49.9	830	6.01%
2019/09/17	2	11.33	21	11.35	11.35	-19	833	-2.28%
2019/09/12	0	0.00	0	11.35	11.35	0	830	0.00%
2019/09/11	11	11.35	0	0.00	11.35	11	845	1.30%
2019/09/09	1	11.40	0	0.00	11.35	1	843	0.12%
2019/09/05	5	11.45	0	0.00	11.55	5	843	0.59%
2019/08/29	5	11.10	0	0.00	11.10	5	832	0.60%
2019/08/23	5	11.45	1	11.55	11.50	4	882	0.45%
2019/08/22	15	11.55	0	0.00	11.50	15	970	1.55%
2019/08/20	1	11.65	0	11.65	11.65	1	1,135	0.08%
2019/08/15	1	11.65	0	0.00	11.60	1	1,139	0.09%
2019/08/12	1	11.85	0	0.00	11.85	1	1,184	0.08%
2019/08/08	1	11.85	0	0.00	11.85	1	1,186	0.08%
2019/08/07	0	0.00	23	12.15	12.10	-23	1,188	-1.94%
2019/08/06	0	0.00	10	12.05	12.10	-10	1,175	-0.85%
2019/07/25	0	0.00	10	12.35	12.35	-10	1,167	-0.86%
2019/07/18	0.1	12.35	0	0.00	12.35	0.1	1,146	0.01%
2019/07/04	0	0.00	50	12.35	12.35	-50	1,119	-4.47%
2019/07/03	5	12.30	0	0.00	12.35	5	1,119	0.45%
2019/07/02	1	12.30	0	0.00	12.40	1	1,111	0.09%
2019/07/01	1	12.30	0	0.00	12.35	1	1,100	0.09%
2019/06/28	3	12.28	0	0.00	12.25	3	1,096	0.27%
2019/06/27	1	12.25	0	0.00	12.30	1	1,093	0.09%
2019/06/26	3	12.30	2	12.30	12.25	1	1,096	0.09%
2019/06/25	7	12.26	1	12.30	12.20	6	1,086	0.55%
2019/06/21	0	0.00	21.4	12.20	12.20	-21.4	1,062	-2.01%
2019/06/19	10	12.10	6	12.06	12.10	4	1,074	0.37%
2019/06/17	1	12.15	1	12.05	12.15	0	1,055	0.00%
2019/06/10	0	0.00	0.1	12.10	12.10	-0.1	1,044	-0.01%
2019/06/06	2	12.10	0	0.00	12.15	2	1,043	0.19%
2019/06/05	0	0.00	60	12.25	12.20	-60	1,012	-5.92%
2019/06/03	0	0.00	40	12.35	12.30	-40	976	-4.10%
2019/05/31	1	12.40	20	12.47	12.40	-19	957	-1.98%
2019/05/30	0	0.00	9	12.65	12.35	-9	947	-0.95%
2019/05/29	4	13.10	19	12.77	12.60	-15	894	-1.68%
2019/05/28	16	13.13	34	13.06	13.00	-18	793	-2.27%
2019/05/27	0	0.00	1	12.30	12.30	-1	604	-0.17%
2019/05/22	0	0.00	3	12.35	12.35	-3	603	-0.50%
2019/05/21	0	0.00	3.2	12.31	12.40	-3.2	610	-0.53%
2019/05/17	1	12.05	0	0.00	12.05	1	573	0.17%
2019/05/13	102	12.00	0	0.00	12.00	102	553	18.44%	大買/鉅額交易
2019/05/09	0	0.00	1	12.15	12.10	-1	550	-0.18%
2019/05/07	0	0.00	1	12.10	12.10	-1	552	-0.18%
2019/05/06	0	0.00	1	12.05	12.10	-1	549	-0.18%
2019/04/25	1	12.20	0	0.00	12.15	1	541	0.18%
2019/04/23	46	12.15	0	0.00	12.20	46	542	8.49%
2019/04/22	15	12.20	0	0.00	12.15	15	541	2.77%
2019/04/18	12	12.25	0	0.00	12.30	12	545	2.20%
2019/04/17	15	12.25	37	12.24	12.30	-22	543	-4.05%
2019/04/16	30	12.23	7	12.25	12.25	23	564	4.07%
2019/04/15	22	12.20	1	12.25	12.25	21	587	3.58%
2019/04/11	0	0.00	0.1	12.25	12.20	-0.1	632	-0.01%
2019/04/10	0	0.00	20	12.20	12.25	-20	654	-3.05%
2019/04/08	0	0.00	24	12.25	12.25	-24	700	-3.43%
2019/04/01	0.9	12.25	0.2	12.25	12.05	0.8	683	0.11%
2019/03/28	2	12.10	0	0.00	12.15	2	665	0.30%
2019/03/27	0	0.00	13	12.15	12.20	-13	655	-1.98%
2019/03/25	20	12.15	0	0.00	12.15	20	656	3.05%
2019/03/22	20	12.15	0	0.00	12.15	20	660	3.03%
2019/03/21	0	0.00	2	12.30	12.30	-2	642	-0.31%
2019/03/20	0	0.00	21	12.35	12.25	-21	635	-3.30%
2019/03/15	0	0.00	0.4	12.30	12.40	-0.4	616	-0.06%
2019/03/14	0	0.00	1.2	12.21	12.35	-1.2	612	-0.19%
2019/03/06	0	0.00	2.2	12.40	12.40	-2.2	622	-0.35%
2019/03/05	0	0.00	16	12.45	12.45	-16	623	-2.57%
2019/02/25	0	0.00	2	12.35	12.40	-2	601	-0.33%
2019/02/22	5	12.30	0	0.00	12.25	5	589	0.85%
2019/02/20	1	12.35	10.1	12.25	12.40	-9.1	591	-1.54%
2019/02/19	60	12.20	0	0.00	12.20	60	584	10.26%
2019/01/24	0	0.00	0.3	12.00	12.10	-0.3	574	-0.05%
2019/01/21	0	0.00	21.2	12.00	12.05	-21.2	579	-3.65%
2019/01/14	1	11.75	0	0.00	11.75	1	634	0.16%
2019/01/11	0	0.00	49.4	11.77	11.75	-49.4	647	-7.63%
2019/01/10	0	0.00	4	11.85	11.75	-4	652	-0.61%
2019/01/07	7	11.70	0	0.00	11.65	7	657	1.06%
2019/01/04	182	11.69	0	0.00	11.60	182	648	28.05%	大買/鉅額交易
2019/01/02	2	11.93	0	0.00	12.00	2	637	0.31%
2018/12/28	111	12.05	0	0.00	11.95	111	627	17.69%	大買/鉅額交易
2018/12/27	2	12.25	0	0.00	12.25	2	596	0.34%
2018/12/25	0	0.00	2	12.20	12.25	-2	621	-0.32%
2018/12/24	1	12.35	0	0.00	12.30	1	627	0.16%
2018/12/21	5	12.35	0	0.00	12.30	5	660	0.76%
2018/12/19	0	0.00	20	12.35	12.40	-20	667	-3.00%
2018/12/17	20	12.50	4	12.55	12.60	16	674	2.37%
2018/12/14	0	0.00	1	12.35	12.40	-1	685	-0.15%
2018/12/05	0	0.00	6	12.55	12.55	-6	731	-0.82%
2018/12/04	2	12.65	0	0.00	12.65	2	742	0.27%
2018/12/03	5	12.60	5	12.65	12.65	0	759	0.00%
2018/11/29	5.4	12.50	0	0.00	12.50	5.4	789	0.68%
2018/11/27	0	0.00	3	12.45	12.50	-3	790	-0.38%
2018/11/23	0	0.00	4	12.40	12.40	-4	810	-0.49%
2018/11/07	2	12.30	0	0.00	12.40	2	944	0.21%
2018/11/06	4	12.20	0	0.00	12.30	4	960	0.42%
2018/11/05	2	12.15	0	0.00	12.20	2	956	0.21%
2018/11/02	1	12.20	1	12.25	12.25	0	970	0.00%
2018/11/01	0	0.00	40	12.08	12.10	-40	998	-4.00%
2018/10/31	5	12.15	5	12.10	12.15	0	1,006	0.00%
2018/10/29	151	12.00	0	0.00	12.05	151	1,013	14.89%	大買/鉅額交易
2018/10/26	81	12.05	0	0.00	12.00	81	1,027	7.88%
2018/10/22	1	12.70	0.4	12.70	12.70	0.6	999	0.06%
2018/10/19	2	12.40	0	0.00	12.80	2	999	0.20%
2018/10/18	3	12.50	0	0.00	12.55	3	982	0.31%
2018/10/15	7	12.48	0	0.00	12.55	7	958	0.73%
2018/10/12	2	12.60	0	0.00	12.65	2	939	0.21%
2018/10/11	12	12.78	0	0.00	12.70	12	949	1.26%
2018/10/08	1	13.05	0	0.00	13.15	1	918	0.11%
2018/10/05	16	13.08	0	0.00	13.05	16	904	1.77%
2018/09/28	5	13.35	0	0.00	13.30	5	875	0.57%
2018/09/19	1	13.45	9	13.55	13.50	-8	883	-0.91%
2018/09/17	0	0.00	0.9	13.35	13.35	-0.9	870	-0.10%
2018/09/10	0	0.00	0.3	13.20	13.15	-0.3	943	-0.03%
2018/09/07	9	13.17	0	0.00	13.10	9	964	0.93%
2018/09/05	0	0.00	11	13.50	13.40	-11	995	-1.10%
2018/08/29	5	13.60	0	0.00	13.50	5	1,131	0.44%
2018/08/28	4	13.69	0	0.00	13.70	4	1,187	0.34%
2018/08/27	5	13.75	0	0.00	13.75	5	1,244	0.40%
2018/08/23	3	13.90	0	0.00	14.05	3	1,644	0.18%
2018/08/22	0	0.00	12.1	13.99	14.00	-12.1	1,824	-0.66%
2018/08/06	0	0.00	30	13.45	13.55	-30	1,787	-1.68%
2018/08/03	30	13.55	1	13.55	13.65	29	1,782	1.63%
2018/07/31	2	13.40	0	0.00	13.35	2	1,747	0.11%
2018/07/20	0	0.00	1	13.20	13.30	-1	1,745	-0.06%
2018/07/19	1	13.30	0	0.00	13.20	1	1,745	0.06%
2018/07/18	5	13.10	0	0.00	13.30	5	1,744	0.29%
2018/07/16	0	0.00	4	13.20	13.10	-4	1,733	-0.23%
2018/07/12	1	13.10	0	0.00	13.10	1	1,728	0.06%
2018/07/11	2	13.10	0	0.00	13.15	2	1,720	0.12%
2018/07/09	1	13.05	0	0.00	13.20	1	1,711	0.06%
2018/07/06	3	13.08	0	0.00	13.10	3	1,710	0.18%
2018/07/04	3	13.17	6	13.20	13.25	-3	1,714	-0.17%
2018/07/03	5	13.35	0	0.00	13.40	5	1,706	0.29%
2018/06/27	2	13.55	7	13.65	13.45	-5	1,691	-0.30%
2018/06/26	2	13.65	0	0.00	13.55	2	1,683	0.12%
2018/06/25	1	13.70	2	13.70	13.75	-1	1,681	-0.06%
2018/06/22	23	13.75	80	13.80	13.70	-57	1,681	-3.39%
2018/06/21	0	0.00	35	13.93	13.95	-35	1,665	-2.10%
2018/06/20	10	14.14	35	13.91	14.00	-25	1,666	-1.50%
2018/06/19	5	14.70	15	14.50	14.40	-10	1,635	-0.61%
2018/06/15	0	0.00	21	14.82	15.00	-21	1,610	-1.30%
2018/06/14	0	0.00	0.1	14.80	14.85	-0.1	1,575	-0.01%
2018/06/13	0	0.00	5	15.00	14.95	-5	1,535	-0.33%
2018/06/11	5	14.65	0	0.00	14.70	5	1,463	0.34%
2018/06/08	2	14.40	0	0.00	14.40	2	1,442	0.14%
2018/06/06	0	0.00	2	14.80	14.85	-2	1,389	-0.14%
2018/06/05	12	14.80	2	14.75	14.75	10	1,349	0.74%
2018/06/04	0	0.00	1	15.05	15.00	-1	1,290	-0.08%
2018/06/01	32	14.94	8	14.98	15.00	24	1,227	1.95%
2018/05/31	3	14.82	64.3	14.76	15.20	-61.3	1,126	-5.44%
2018/05/30	42	14.12	52	14.00	14.40	-10	825	-1.21%
2018/05/29	0	0.00	10	13.53	13.55	-10	645	-1.55%
2018/05/28	0	0.00	1	13.40	13.35	-1	621	-0.16%
2018/05/25	0	0.00	5	13.45	13.35	-5	628	-0.80%
2018/05/24	0	0.00	44.3	13.41	13.40	-44.3	618	-7.16%
2018/05/22	5	13.20	0	0.00	13.20	5	561	0.89%
2018/05/14	0	0.00	1	13.15	13.20	-1	647	-0.15%
2018/05/10	1	13.10	0	0.00	13.05	1	642	0.16%
2018/05/08	0	0.00	8	13.15	13.20	-8	647	-1.24%
2018/05/07	0	0.00	1	13.05	13.05	-1	667	-0.15%
2018/05/03	0	0.00	0.1	13.10	13.15	-0.1	684	-0.01%
2018/04/26	5	13.10	0	0.00	13.10	5	766	0.65%
2018/04/24	5	13.20	0	0.00	13.10	5	817	0.61%
2018/04/19	5	13.20	0	0.00	13.20	5	902	0.55%
2018/04/18	10	13.15	0	0.00	13.15	10	1,065	0.94%
2018/04/13	8	13.50	0.1	13.40	13.40	7.9	1,187	0.66%
2018/04/11	0	0.00	14	13.45	13.45	-14	1,208	-1.16%
2018/04/10	0	0.00	20	13.50	13.40	-20	1,211	-1.65%
2018/04/09	0	0.00	11	13.50	13.50	-11	1,212	-0.91%
2018/04/03	0	0.00	20	13.30	13.30	-20	1,202	-1.66%
2018/04/02	0	0.00	1	13.20	13.25	-1	1,220	-0.08%
2018/03/31	20	13.25	0	0.00	13.30	20	1,228	1.63%
2018/03/27	5	13.20	10.1	13.15	13.10	-5.1	1,252	-0.40%
2018/03/26	0	0.00	4	13.10	13.10	-4	1,448	-0.28%
2018/03/23	2	13.10	6	13.10	13.05	-4	1,447	-0.28%
2018/03/21	10	13.25	0	0.00	13.25	10	1,441	0.69%
2018/03/20	16	13.22	0	0.00	13.30	16	1,440	1.11%
2018/03/12	28	13.50	0	0.00	13.55	28	1,475	1.90%
2018/03/09	14	13.45	0	0.00	13.50	14	1,480	0.95%
2018/03/08	11	13.33	0	0.00	13.50	11	1,486	0.74%
2018/03/07	82	13.37	0	0.00	13.40	82	1,480	5.54%
2018/03/02	10	13.35	0	0.00	13.25	10	1,489	0.67%
2018/03/01	0	0.00	0.5	13.45	13.50	-0.5	1,482	-0.04%
2018/02/27	5	13.40	0.1	13.40	13.40	4.9	1,473	0.34%
2018/02/26	5	13.50	3	13.50	13.50	2	1,463	0.14%
2018/02/23	10	13.35	0.5	13.35	13.40	9.5	1,459	0.65%
2018/02/12	1	13.05	0	0.00	13.10	1	1,489	0.07%
2018/02/09	2	12.95	0	0.00	13.05	2	1,476	0.14%
2018/02/08	1	13.10	10	13.20	13.10	-9	1,466	-0.61%
2018/02/07	11	13.33	0	0.00	13.30	11	1,453	0.76%
2018/02/06	0	0.00	30	13.20	13.20	-30	1,435	-2.09%
2018/02/05	2	13.55	0	0.00	13.65	2	1,401	0.14%
2018/02/01	2	13.80	0	0.00	13.80	2	1,399	0.14%
2018/01/31	10	13.83	0	0.00	13.80	10	1,400	0.71%
2018/01/30	10	14.20	0	14.00	14.00	10	1,383	0.72%
2018/01/25	0	0.00	2	14.35	14.35	-2	1,349	-0.15%
2018/01/23	2	14.10	15	14.26	14.10	-13	1,335	-0.97%
2018/01/22	10	14.30	6	14.40	14.30	4	1,322	0.30%
2018/01/19	0	0.00	5	14.61	14.70	-5	1,296	-0.39%
2018/01/18	0	0.00	1	14.60	14.50	-1	1,284	-0.08%
2018/01/17	10	14.55	10	14.45	14.55	0	1,266	0.00%
2018/01/16	0	0.00	8	14.61	14.70	-8	1,241	-0.64%
2018/01/15	20	14.50	11.2	14.57	14.70	8.9	1,225	0.72%
2018/01/12	7	14.50	64	14.78	14.55	-57	1,244	-4.58%
2018/01/11	10	14.00	4	14.19	14.05	6	1,097	0.55%
2018/01/10	10	14.10	41	14.29	14.10	-31	1,161	-2.67%
2018/01/09	0	0.00	20	14.03	14.05	-20	1,143	-1.75%
2018/01/08	0	0.00	6	13.90	13.85	-6	1,125	-0.53%
2018/01/05	5	13.75	0	0.00	13.75	5	1,116	0.45%
2018/01/03	10	13.75	0	13.65	13.65	10	1,206	0.83%
2018/01/02	1	13.75	0	0.00	13.80	1	1,199	0.08%