南紡 (1440)-凱基-永康券商分點個股進出

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
14.95
漲跌
▼0.15
漲幅
-0.99%
成交量
729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－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康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
2024/12/13	0	0.00	10	14.95	14.95	-10	825	-1.21%
2024/12/06	0	0.00	3	15.33	15.35	-3	847	-0.35%
2024/12/04	0	0.00	2.3	15.35	15.25	-2.3	878	-0.26%
2024/11/28	10	15.05	0	0.00	15.15	10	931	1.07%
2024/11/27	7	15.20	0	0.00	15.15	7	928	0.75%
2024/11/26	1	15.25	0	0.00	15.35	1	929	0.11%
2024/11/25	0	0.00	3	15.30	15.30	-3	928	-0.32%
2024/11/21	2	15.05	0	0.00	15.05	2	930	0.21%
2024/11/20	0	0.00	1	15.15	15.15	-1	945	-0.11%
2024/11/14	3	15.02	0	0.00	14.85	3	962	0.31%
2024/11/12	1	15.05	0	0.00	15.10	1	970	0.10%
2024/11/05	5	15.50	0	0.00	15.50	5	1,077	0.46%
2024/10/29	1	15.10	0	0.00	15.20	1	1,389	0.07%
2024/10/17	2	15.65	0	0.00	15.60	2	1,664	0.12%
2024/10/15	1	15.50	16.5	15.45	15.50	-15.5	1,790	-0.86%
2024/10/09	1	15.60	1	15.60	15.60	0	1,859	0.00%
2024/10/08	2	15.90	0	0.00	15.85	2	1,883	0.11%
2024/10/07	2	16.15	5	16.25	16.20	-3	1,900	-0.16%
2024/09/27	0	0.00	1	16.30	16.30	-1	1,977	-0.05%
2024/09/19	0	0.00	3	16.05	16.00	-3	2,061	-0.15%
2024/09/18	1	15.85	0	0.00	15.90	1	2,070	0.05%
2024/09/13	0	0.00	1	15.70	15.70	-1	2,110	-0.05%
2024/09/06	0	0.00	1.1	15.40	15.50	-1.1	2,206	-0.05%
2024/09/04	0	0.00	3	15.53	15.50	-3	2,333	-0.13%
2024/09/02	1	16.45	0	0.00	16.20	1	2,468	0.04%
2024/08/29	0	0.00	5	16.25	16.25	-5	2,611	-0.19%
2024/08/23	2	16.25	0	0.00	16.35	2	2,962	0.07%
2024/08/22	2	16.20	2	16.35	16.35	0	2,995	0.00%
2024/08/21	1	16.50	2	16.30	16.30	-1	3,006	-0.03%
2024/08/19	2.1	16.50	0	0.00	16.45	2.1	3,050	0.07%
2024/08/16	0	0.00	8	16.64	16.65	-8	3,077	-0.26%
2024/08/14	0	0.00	3	16.25	16.25	-3	3,116	-0.10%
2024/08/13	0	0.00	1	16.10	16.10	-1	3,158	-0.03%
2024/08/09	2	16.35	0.3	16.40	16.15	1.7	3,259	0.05%
2024/08/08	0.3	16.25	0	0.00	16.10	0.3	3,286	0.01%
2024/08/07	1	16.25	0	0.00	16.25	1	3,365	0.03%
2024/08/05	3	15.77	0	0.00	15.75	3	3,453	0.09%
2024/08/02	2	17.75	0	0.00	17.50	2	3,484	0.06%
2024/08/01	0	0.00	9	18.32	18.40	-9	3,669	-0.25%
2024/07/29	3	17.98	1	18.15	17.80	2	4,296	0.05%
2024/07/19	3	18.13	3	18.10	17.80	0	7,174	0.00%
2024/07/18	2	18.30	7.3	18.48	18.65	-5.3	7,341	-0.07%
2024/07/17	2	18.50	26	18.42	18.35	-24	7,835	-0.31%
2024/07/16	3	17.65	0	0.00	17.65	3	7,932	0.04%
2024/07/15	3	17.60	3	17.65	17.65	0	7,936	0.00%
2024/07/12	0	0.00	2.1	17.68	17.55	-2.1	7,931	-0.03%
2024/07/10	3	17.33	1	17.35	17.40	2	7,898	0.03%
2024/07/09	5	17.70	0	0.00	17.40	5	7,873	0.06%
2024/07/08	0	0.00	1	17.75	17.75	-1	7,857	-0.01%
2024/07/04	7	17.89	2	17.80	17.80	5	7,853	0.06%
2024/07/03	10	18.00	4	17.90	17.90	6	7,893	0.08%
2024/07/02	4	17.65	0.1	17.90	17.60	3.9	7,874	0.05%
2024/07/01	2	17.70	4.1	17.94	18.00	-2.1	7,852	-0.03%
2024/06/28	2	17.25	0	0.00	17.25	2	7,803	0.03%
2024/06/27	12	17.20	0	0.00	17.20	12	7,828	0.15%
2024/06/26	2	17.45	0	0.00	17.40	2	7,819	0.03%
2024/06/25	1	17.35	1	17.70	17.45	0	7,810	0.00%
2024/06/24	1	17.60	3	17.53	17.50	-2	7,798	-0.03%
2024/06/21	5	17.55	0.1	17.65	17.65	4.9	7,798	0.06%
2024/06/20	12	17.45	6	17.56	17.60	6	7,773	0.08%
2024/06/19	2	17.55	0	0.00	17.50	2	7,775	0.03%
2024/06/18	1	17.65	1	17.55	17.55	0	7,741	0.00%
2024/06/14	1	17.80	0	0.00	17.70	1	7,743	0.01%
2024/06/13	0.2	17.65	0	0.00	17.60	0.2	7,733	0.00%
2024/06/11	121	18.42	0	0.00	18.00	121	7,652	1.58%	大買/鉅額交易
2024/06/07	2	18.85	13	18.54	18.55	-11	7,581	-0.15%
2024/06/06	120	18.10	20	17.90	17.90	100	7,476	1.34%	大買/
2024/06/05	227	18.39	11	18.49	18.25	216	7,435	2.90%	大買/鉅額交易
2024/06/04	156	18.24	4	18.54	18.65	152	7,363	2.06%	大買/鉅額交易
2024/06/03	312	18.19	8	18.39	18.40	304	7,305	4.16%	大買/鉅額交易
2024/05/31	20	18.06	8.1	18.20	18.35	11.9	7,215	0.16%
2024/05/30	32	17.37	11	17.35	17.35	21	7,050	0.30%
2024/05/29	225	17.21	8	17.18	17.10	217	6,995	3.10%	大買/鉅額交易
2024/05/28	193	17.24	0	0.00	17.30	193	6,966	2.77%	大買/鉅額交易
2024/05/27	0.5	17.10	4	17.08	17.10	-3.5	6,940	-0.05%
2024/05/24	4	17.11	70	17.05	17.10	-66	6,921	-0.95%
2024/05/23	0.1	17.15	0	0.00	17.00	0.1	6,904	0.00%
2024/05/22	0	0.00	3	17.33	17.25	-3	6,870	-0.04%
2024/05/21	2.1	17.35	0	0.00	17.35	2.1	6,839	0.03%
2024/05/20	1	17.85	0	0.00	17.60	1	6,810	0.01%
2024/05/17	11	17.45	0	0.00	17.50	11	6,780	0.16%
2024/05/16	3	17.62	0	0.00	17.60	3	6,744	0.04%
2024/05/14	0	0.00	2	17.18	17.15	-2	6,605	-0.03%
2024/05/13	54	17.25	1	17.25	17.30	53	6,556	0.81%
2024/05/10	0	0.00	3	17.70	17.55	-3	6,460	-0.05%
2024/05/09	7.2	17.88	3	18.10	17.50	4.2	6,405	0.07%
2024/05/08	12.1	17.98	0	0.00	18.10	12.1	6,280	0.19%
2024/05/07	34.5	18.57	4	18.45	18.20	30.5	6,129	0.50%
2024/05/06	2.1	19.27	6	19.23	19.25	-3.9	5,887	-0.07%
2024/05/03	21.2	19.69	61	19.62	19.60	-39.9	5,720	-0.70%
2024/05/02	25	20.28	12	20.06	20.00	13	5,486	0.24%
2024/04/30	2.2	19.70	11	19.70	19.70	-8.8	5,155	-0.17%
2024/04/29	33	19.85	25.1	20.28	20.15	7.9	4,861	0.16%
2024/04/26	123	19.75	120	19.99	19.90	3	4,253	0.07%	大買/大賣/
2024/04/25	132	18.56	160.1	18.77	19.30	-28.1	3,079	-0.91%	大買/大賣/
2024/04/24	194	17.65	415.2	17.74	17.55	-221.2	2,134	-10.36%	大買/大賣/鉅額交易
2024/04/23	9	17.44	10	17.32	17.75	-1	1,929	-0.05%
2024/04/22	501	17.10	32.4	16.39	17.10	468.6	1,385	33.82%	大買/鉅額交易
2024/04/19	120	15.79	0	0.00	15.55	120	1,124	10.67%	大買/鉅額交易
2024/04/18	24	15.54	1	15.85	15.85	23	1,104	2.08%
2024/04/17	20	15.60	1	15.60	15.60	19	1,093	1.74%
2024/04/16	7	15.60	0	0.00	15.45	7	1,090	0.64%
2024/04/12	2	15.90	0	0.00	15.80	2	1,077	0.19%
2024/04/10	2	16.15	0	0.00	16.10	2	1,050	0.19%
2024/04/09	0	0.00	7	16.18	16.20	-7	1,024	-0.68%
2024/04/08	0	0.00	1	15.60	15.60	-1	956	-0.10%
2024/04/03	0	0.00	1	15.65	15.50	-1	947	-0.11%
2024/04/02	4	15.55	2	15.60	15.60	2	942	0.21%
2024/04/01	0	0.00	5	15.60	15.60	-5	923	-0.54%
2024/03/25	2	15.20	0	0.00	15.20	2	855	0.23%
2024/03/22	0	0.00	6	15.18	15.25	-6	856	-0.70%
2024/03/21	2	15.00	0	0.00	15.10	2	840	0.24%
2024/03/20	1	14.95	1	15.05	15.05	0	845	0.00%
2024/03/18	0.5	15.10	0	0.00	15.10	0.5	838	0.06%
2024/03/14	30	15.25	0	0.00	15.30	30	843	3.56%
2024/03/12	1	15.35	1	15.40	15.40	0	860	0.00%
2024/03/08	0	0.00	2	15.00	15.00	-2	995	-0.20%
2024/03/05	1	15.20	0	0.00	15.30	1	1,098	0.09%
2024/03/04	3	15.23	0	0.00	15.25	3	1,101	0.27%
2024/03/01	1	15.30	0	0.00	15.35	1	1,123	0.09%
2024/02/29	0	0.00	1	15.45	15.45	-1	1,156	-0.09%
2024/02/27	5	15.40	3	15.25	15.25	2	1,150	0.17%
2024/02/23	6	15.50	9	15.48	15.45	-3	1,186	-0.25%
2024/02/22	0	0.00	1	15.55	15.55	-1	1,213	-0.08%
2024/02/21	0	0.00	0.5	15.65	15.65	-0.5	1,234	-0.04%
2024/02/20	4	15.68	0	0.00	15.65	4	1,248	0.32%
2024/02/19	0	0.00	3	15.80	15.80	-3	1,244	-0.24%
2024/02/16	0	0.00	3	15.10	15.25	-3	1,250	-0.24%
2024/02/01	1	15.00	0	0.00	14.95	1	1,320	0.08%
2024/01/31	4	14.93	0	0.00	14.85	4	1,337	0.30%
2024/01/26	0	0.00	10	15.10	15.15	-10	1,334	-0.75%
2024/01/25	2	15.05	0	0.00	15.10	2	1,337	0.15%
2024/01/22	0	0.00	1	15.05	15.05	-1	1,333	-0.08%
2024/01/19	0	0.00	5	15.00	15.00	-5	1,345	-0.37%
2024/01/18	1	14.75	4	14.84	14.85	-3	1,339	-0.22%
2024/01/16	0	0.00	1.3	15.11	15.10	-1.3	1,318	-0.10%
2024/01/12	0	0.00	1	15.65	15.65	-1	1,296	-0.08%
2024/01/11	2	15.60	0	0.00	15.65	2	1,306	0.15%
2024/01/10	0	0.00	1	15.70	15.70	-1	1,401	-0.07%
2024/01/09	2	15.95	0	0.00	15.85	2	1,414	0.14%
2024/01/08	0	0.00	4	16.13	16.00	-4	1,418	-0.28%
2024/01/05	2	15.80	1	15.90	15.90	1	1,409	0.07%
2024/01/03	2	15.85	1	15.75	15.75	1	1,428	0.07%
2024/01/02	0	0.00	1	15.90	15.90	-1	1,425	-0.07%
2023/12/29	1	15.80	0	0.00	15.80	1	1,420	0.07%
2023/12/28	2	15.80	0	0.00	15.90	2	1,413	0.14%
2023/12/27	4	15.90	1	15.90	15.90	3	1,411	0.21%
2023/12/20	1	15.80	0	0.00	15.80	1	1,387	0.07%
2023/12/18	1	16.15	0	0.00	15.95	1	1,377	0.07%
2023/12/15	1	16.15	1	16.15	16.15	0	1,372	0.00%
2023/12/08	0.2	16.10	0	0.00	16.10	0.2	1,312	0.02%
2023/12/06	1	16.60	0	0.00	16.40	1	1,276	0.08%
2023/12/05	51	16.50	152	16.63	16.60	-101	1,239	-8.15%	大賣/鉅額交易
2023/12/04	3	17.00	8.2	17.13	17.15	-5.2	1,114	-0.47%
2023/12/01	0	0.00	24	16.70	16.75	-24	1,042	-2.30%
2023/11/30	0	0.00	5	16.46	16.45	-5	998	-0.50%
2023/11/29	1	16.30	0	0.00	16.35	1	980	0.10%
2023/11/28	100	16.38	2	16.45	16.35	98	974	10.06%
2023/11/27	0	0.00	4	16.09	16.15	-4	957	-0.42%
2023/11/23	0	0.00	1.1	15.80	15.85	-1.1	912	-0.12%
2023/11/22	1	16.00	7	16.29	15.90	-6	902	-0.66%
2023/11/21	0	0.00	30	15.92	15.95	-30	860	-3.49%
2023/11/20	0	0.00	17	15.72	15.75	-17	828	-2.05%
2023/11/17	0	0.00	2	15.50	15.50	-2	805	-0.25%
2023/11/15	0	0.00	1	15.25	15.25	-1	787	-0.13%
2023/11/14	1	15.00	0	0.00	14.85	1	763	0.13%
2023/11/13	0	0.00	1	15.10	15.10	-1	761	-0.13%
2023/11/10	0	0.00	5	15.08	15.10	-5	752	-0.66%
2023/11/08	10	14.59	0	0.00	14.50	10	720	1.39%
2023/10/25	1	14.25	0	0.00	14.25	1	727	0.14%
2023/10/23	1	14.05	0	0.00	13.95	1	751	0.13%
2023/10/19	0	0.00	3	14.05	14.00	-3	773	-0.39%
2023/10/18	5	13.73	0	0.00	14.05	5	771	0.65%
2023/10/17	10	14.20	0	0.00	14.20	10	678	1.47%
2023/10/13	4	14.48	0	0.00	14.45	4	699	0.57%
2023/10/06	2	14.70	0	0.00	14.70	2	704	0.28%
2023/10/05	1	14.60	0	0.00	14.60	1	738	0.14%
2023/10/04	0	0.00	0	14.65	14.55	0	745	0.00%
2023/09/21	1	14.90	0	0.00	14.85	1	800	0.12%
2023/09/20	0	0.00	0	15.10	15.05	0	796	0.00%
2023/09/14	1	14.95	0	0.00	14.95	1	806	0.12%
2023/09/13	0	0.00	2	15.00	14.95	-2	828	-0.24%
2023/09/06	2	15.10	0	0.00	15.05	2	877	0.23%
2023/08/22	3	14.70	0	0.00	14.70	3	938	0.32%
2023/08/21	0	0.00	0	14.75	14.70	0	940	0.00%
2023/08/18	12	14.79	0	0.00	14.75	12	942	1.27%
2023/08/17	0	0.00	0	14.85	14.85	0	940	0.00%
2023/08/14	1	15.05	0	15.25	14.95	1	936	0.11%
2023/08/11	0	0.00	0	15.35	15.30	0	934	0.00%
2023/08/02	10	15.60	0	0.00	15.50	10	990	1.01%
2023/07/28	1	15.60	0	0.00	15.60	1	975	0.10%
2023/07/26	2	15.30	0	0.00	15.30	2	960	0.21%
2023/07/25	0	0.00	0.5	15.25	15.35	-0.5	960	-0.05%
2023/07/21	1	15.45	0	0.00	15.40	1	934	0.11%
2023/07/19	3	15.45	0	0.00	15.45	3	934	0.32%
2023/07/18	2	15.50	2	15.45	15.50	0	923	0.00%
2023/07/17	1	15.60	0	0.00	15.65	1	907	0.11%
2023/07/14	2	15.70	0	0.00	15.75	2	903	0.22%
2023/07/13	0	0.00	4.7	15.74	15.75	-4.7	894	-0.52%
2023/07/12	0	0.00	1	16.00	16.00	-1	892	-0.11%
2023/07/11	4	16.11	0	0.00	16.15	4	862	0.46%
2023/07/10	2	16.15	0	0.00	16.15	2	867	0.23%
2023/07/06	1	16.20	0	0.00	16.20	1	863	0.12%
2023/07/04	0	0.00	2	16.50	16.40	-2	839	-0.24%
2023/06/28	1	16.40	0	0.00	16.40	1	878	0.11%
2023/06/20	1	16.50	0	0.00	16.50	1	876	0.11%
2023/06/19	0	0.00	1	16.80	16.60	-1	880	-0.11%
2023/06/12	0	0.00	0	16.55	16.50	0	867	0.00%
2023/06/08	0	0.00	0.1	16.50	16.40	-0.1	885	-0.01%
2023/06/06	2	16.58	2	16.45	16.50	0	945	0.00%
2023/06/05	4	16.45	0	0.00	16.50	4	967	0.41%
2023/06/01	0	0.00	1	16.15	16.10	-1	977	-0.10%
2023/05/31	0	0.00	1	16.15	16.20	-1	988	-0.10%
2023/05/30	0	0.00	1	16.15	16.10	-1	986	-0.10%
2023/05/22	0	0.00	0.1	16.20	16.30	-0.1	1,042	-0.01%
2023/05/15	20	15.90	0	0.00	15.90	20	1,107	1.81%
2023/05/12	2	16.25	0	0.00	16.00	2	1,106	0.18%
2023/05/11	2	16.25	0	0.00	16.20	2	1,094	0.18%
2023/05/10	2	16.50	0	0.00	16.50	2	1,083	0.18%
2023/04/27	1	16.70	0	0.00	16.80	1	1,126	0.09%
2023/04/21	0	0.00	1	16.70	16.75	-1	1,110	-0.09%
2023/04/18	0	0.00	4	17.05	17.00	-4	1,091	-0.37%
2023/04/17	0	0.00	1	17.00	17.10	-1	1,093	-0.09%
2023/04/14	2	17.10	0	0.00	17.10	2	1,091	0.18%
2023/04/13	0	0.00	2	17.18	17.10	-2	1,091	-0.18%
2023/04/12	0	0.00	1	17.15	17.10	-1	1,081	-0.09%
2023/04/10	1	16.90	4	16.90	16.90	-3	1,089	-0.28%
2023/03/29	0	0.00	16	16.75	16.80	-16	1,086	-1.47%
2023/03/28	2	16.70	0	0.00	16.80	2	1,100	0.18%
2023/03/27	0	0.00	16.6	16.80	16.80	-16.6	1,096	-1.51%
2023/03/24	0	16.90	3	16.85	16.85	-3	1,105	-0.27%
2023/03/23	1	16.85	0	0.00	16.90	1	1,113	0.09%
2023/03/22	1	16.85	0	0.00	16.85	1	1,114	0.09%
2023/03/16	0	17.30	0	0.00	16.60	0	1,106	0.00%
2023/03/15	0	0.00	2	17.00	16.85	-2	1,095	-0.18%
2023/03/13	1	16.80	0	0.00	17.10	1	1,087	0.09%
2023/03/10	4	17.20	0	0.00	17.15	4	1,081	0.37%
2023/03/09	2	17.60	0	0.00	17.55	2	1,075	0.19%
2023/03/08	2	17.85	0	0.00	17.90	2	1,076	0.19%
2023/03/07	1	18.10	0	0.00	18.15	1	1,063	0.09%
2023/03/06	0	0.00	2	18.05	18.05	-2	1,058	-0.19%
2023/03/03	0	0.00	3	17.95	17.95	-3	1,056	-0.28%
2023/03/01	0	0.00	1	18.00	17.80	-1	1,042	-0.10%
2023/02/23	0	0.00	1	17.80	17.80	-1	1,017	-0.10%
2023/02/22	0	0.00	1	17.60	17.65	-1	1,018	-0.10%
2023/02/21	0	0.00	2	17.70	17.70	-2	1,024	-0.20%
2023/02/20	1	17.65	0	0.00	17.65	1	1,032	0.10%
2023/02/16	0	0.00	1	17.85	17.85	-1	1,060	-0.09%
2023/02/15	0	0.00	2	17.75	17.70	-2	1,048	-0.19%
2023/02/09	0	0.00	1	17.45	17.40	-1	1,021	-0.10%
2023/02/08	0	0.00	1	17.40	17.40	-1	1,048	-0.10%
2023/02/07	3	17.35	0	0.00	17.40	3	1,044	0.29%
2023/02/03	0	0.00	1	17.50	17.50	-1	1,041	-0.10%
2023/02/02	3	17.23	0	0.00	17.40	3	1,030	0.29%
2023/02/01	1	17.20	0	0.00	17.25	1	1,016	0.10%
2023/01/31	0	0.00	2	17.05	17.10	-2	1,016	-0.20%
2023/01/16	0	0.00	1	16.70	16.70	-1	1,004	-0.10%
2023/01/13	1	16.70	0	0.00	16.70	1	1,012	0.10%
2023/01/11	1	16.90	0.1	16.90	16.80	0.9	1,075	0.08%
2023/01/06	0	0.00	0.1	16.80	16.80	-0.1	1,115	-0.01%
2023/01/05	0	0.00	0.2	16.80	16.75	-0.2	1,141	-0.02%
2023/01/04	1	16.75	0	0.00	16.65	1	1,148	0.09%
2022/12/30	2	16.75	0	0.00	16.80	2	1,155	0.17%
2022/12/29	3	16.73	0	0.00	16.75	3	1,155	0.26%
2022/12/27	2	17.25	2	17.30	17.25	0	1,143	0.00%
2022/12/26	1	17.25	0	0.00	17.25	1	1,145	0.09%
2022/12/23	3	17.35	0	0.00	17.30	3	1,156	0.26%
2022/12/22	0	0.00	2	17.58	17.55	-2	1,166	-0.17%
2022/12/20	2	16.90	0	0.00	16.75	2	1,168	0.17%
2022/12/16	1	17.20	0	0.00	17.15	1	1,178	0.08%
2022/12/14	3	17.27	20	17.30	17.30	-17	1,174	-1.45%
2022/12/09	0	0.00	1.1	17.30	17.30	-1.1	1,174	-0.09%
2022/12/08	24	17.11	0	0.00	17.10	24	1,173	2.05%
2022/12/07	0	0.00	3.3	17.12	17.15	-3.3	1,180	-0.28%
2022/12/05	0	17.80	0	0.00	17.65	0	1,177	0.00%
2022/12/02	0	0.00	0.2	17.75	17.75	-0.2	1,173	-0.02%
2022/11/30	0	0.00	0.3	17.70	17.65	-0.3	1,145	-0.03%
2022/11/29	0	0.00	0.2	17.50	17.40	-0.2	1,126	-0.02%
2022/11/28	0	0.00	0.5	17.00	17.20	-0.5	1,117	-0.04%
2022/11/25	0	0.00	1	17.20	17.20	-1	1,132	-0.09%
2022/11/24	0	0.00	4	17.05	17.10	-4	1,130	-0.35%
2022/11/18	5	16.87	0	0.00	16.70	5	1,165	0.43%
2022/11/16	1	17.05	0	0.00	17.05	1	1,188	0.08%
2022/11/15	2	17.30	0	0.00	17.35	2	1,184	0.17%
2022/11/14	0	0.00	57.2	17.21	17.45	-57.2	1,205	-4.74%
2022/11/11	0	0.00	50.2	17.15	17.10	-50.2	1,174	-4.27%
2022/11/10	1	17.30	4	17.29	17.30	-3	1,182	-0.25%
2022/11/07	0	0.00	3	17.10	17.10	-3	1,331	-0.23%
2022/11/04	1.4	17.07	0	0.00	17.15	1.4	1,343	0.10%
2022/10/27	0	0.00	4	16.50	16.50	-4	1,333	-0.30%
2022/10/24	0	0.00	5	16.40	16.30	-5	1,345	-0.37%
2022/10/20	1	15.95	0	0.00	16.40	1	1,339	0.07%
2022/10/19	2	16.50	0	0.00	16.40	2	1,293	0.15%
2022/10/14	0	0.00	4	16.48	16.60	-4	1,302	-0.31%
2022/10/11	1	16.35	0	0.00	16.35	1	1,309	0.08%
2022/10/07	0	0.00	0	16.75	16.65	0	1,325	0.00%
2022/10/06	0	0.00	0.1	16.75	16.60	-0.1	1,498	0.00%
2022/10/03	1	16.35	0	0.00	16.35	1	1,645	0.06%
2022/09/28	0	0.00	0	16.70	16.05	0	1,659	0.00%
2022/09/26	2	17.08	1	16.80	16.65	1	1,689	0.06%
2022/09/22	1	17.65	0	0.00	17.75	1	1,761	0.06%
2022/09/21	1	18.10	0	0.00	17.95	1	1,769	0.06%
2022/09/14	0	0.00	2	18.60	18.60	-2	1,847	-0.11%
2022/09/13	1	18.55	0	0.00	18.55	1	1,880	0.05%
2022/09/07	1	17.75	0	0.00	17.70	1	1,975	0.05%
2022/09/05	2	18.35	3	18.48	18.35	-1	2,009	-0.05%
2022/09/01	1	18.65	1	18.75	18.75	0	2,022	0.00%
2022/08/30	1	18.45	10	18.60	18.55	-9	2,020	-0.45%
2022/08/29	3	18.40	0	0.00	18.45	3	2,020	0.15%
2022/08/24	0	0.00	1	18.75	18.75	-1	2,027	-0.05%
2022/08/23	0	18.65	0	0.00	18.50	0	2,013	0.00%
2022/08/22	11	18.60	10	18.65	18.50	1	2,025	0.05%
2022/08/19	0	0.00	1	18.85	18.85	-1	2,043	-0.05%
2022/08/18	5	18.56	0	0.00	18.55	5	2,027	0.25%
2022/08/16	1	18.55	2	18.80	18.55	-1	2,014	-0.05%
2022/08/15	0.1	19.10	0	0.00	18.85	0.1	1,993	0.00%
2022/08/12	10	18.05	0	0.00	18.05	10	1,886	0.53%
2022/08/01	0	0.00	1	17.95	18.00	-1	2,090	-0.05%
2022/07/29	1	17.90	0	0.00	17.95	1	2,118	0.05%
2022/07/20	0	0.00	10	18.00	17.90	-10	2,380	-0.42%
2022/07/18	0	0.00	1	17.85	17.80	-1	2,692	-0.04%
2022/07/15	1	17.20	0	0.00	17.30	1	2,874	0.03%
2022/07/14	6	16.42	5	17.00	17.05	1	3,061	0.03%
2022/07/13	1	17.85	0	0.00	17.85	1	2,926	0.03%
2022/07/12	0	0.00	10	17.90	17.65	-10	2,920	-0.34%
2022/07/08	10	18.90	0	0.00	18.85	10	2,924	0.34%
2022/07/07	0	0.00	0	19.05	18.90	0	2,946	0.00%
2022/07/06	1	18.60	0	0.00	18.65	1	2,994	0.03%
2022/07/05	0	0.00	2	18.95	19.25	-2	3,052	-0.07%
2022/07/01	10	18.80	3	19.00	18.20	7	3,129	0.22%
2022/06/30	3	19.20	1	19.15	19.20	2	3,170	0.06%
2022/06/24	0	0.00	30	19.99	19.90	-30	3,221	-0.93%
2022/06/22	5	19.50	5	20.04	19.45	0	3,242	0.00%
2022/06/20	12	19.84	2	19.75	19.25	10	3,272	0.31%
2022/06/17	0	20.20	0	0.00	20.45	0	3,384	0.00%
2022/06/15	0	0.00	1	20.55	20.75	-1	3,387	-0.03%
2022/06/01	0	0.00	0.1	20.50	20.40	-0.1	3,724	0.00%
2022/05/30	0.1	20.35	5	20.45	20.35	-5	3,735	-0.13%
2022/05/27	0	0.00	1	20.10	20.10	-1	3,747	-0.03%
2022/05/26	1	20.00	1	20.00	19.75	0	3,773	0.00%
2022/05/25	5	19.90	0	0.00	19.85	5	3,838	0.13%
2022/05/24	1	19.85	0.8	19.84	19.60	0.2	4,058	0.00%
2022/05/20	1	19.60	0.2	19.74	19.90	0.8	4,173	0.02%
2022/05/19	1	19.25	0	19.75	19.50	1	4,236	0.02%
2022/05/18	3	19.95	0	0.00	19.95	3	4,255	0.07%
2022/05/17	2	19.70	31.3	19.70	19.75	-29.3	4,300	-0.68%
2022/05/16	0	0.00	0.5	19.59	19.60	-0.5	4,341	-0.01%
2022/05/13	1	19.05	0	0.00	19.25	1	4,523	0.02%
2022/05/12	10	18.80	14	19.26	18.85	-4	4,604	-0.09%
2022/05/11	1	19.35	0	0.00	19.15	1	4,622	0.02%
2022/05/10	1	18.90	10	19.33	19.45	-9	4,667	-0.19%
2022/05/09	45.3	19.61	9	19.53	19.30	36.3	4,776	0.76%
2022/05/03	12	20.30	0	0.00	20.30	12	5,255	0.23%
2022/04/29	2	20.75	0	0.00	20.60	2	5,321	0.04%
2022/04/28	0	0.00	1	20.50	20.35	-1	5,379	-0.02%
2022/04/27	1	20.30	0	0.00	20.35	1	5,463	0.02%
2022/04/26	1	20.35	0	0.00	20.85	1	5,580	0.02%
2022/04/25	26	20.84	0	0.00	20.45	26	5,602	0.46%
2022/04/22	9	22.07	0	0.00	21.85	9	5,460	0.16%
2022/04/21	4	22.29	0	0.00	22.10	4	5,446	0.07%
2022/04/20	64	21.90	1	22.45	22.45	63	5,639	1.12%
2022/04/15	20	22.53	0	0.00	22.60	20	5,670	0.35%
2022/04/11	4	23.50	0	0.00	23.45	4	6,012	0.07%
2022/04/07	0	0.00	6	23.32	23.30	-6	6,115	-0.10%
2022/04/06	3	23.30	24	23.77	23.85	-21	6,152	-0.34%
2022/04/01	2	23.15	0	0.00	23.25	2	6,207	0.03%
2022/03/31	5	23.43	14	23.46	23.40	-9	6,438	-0.14%
2022/03/30	3	23.45	3.3	23.50	23.70	-0.3	6,685	0.00%
2022/03/29	3	23.20	5	23.15	23.15	-2	7,165	-0.03%
2022/03/28	1	23.15	0.3	23.20	23.35	0.7	8,034	0.01%
2022/03/25	7	23.35	0.5	23.35	23.30	6.5	8,932	0.07%
2022/03/24	2	23.65	0	0.00	23.65	2	9,883	0.02%
2022/03/23	4	23.61	10	23.55	23.60	-6	12,423	-0.05%
2022/03/22	0	0.00	11	24.04	23.85	-11	13,044	-0.08%
2022/03/21	4	23.55	0	0.00	23.55	4	13,177	0.03%
2022/03/18	1	23.35	0	0.00	23.45	1	13,194	0.01%
2022/03/17	2	23.35	0	0.00	23.35	2	13,288	0.02%
2022/03/16	1	22.75	1	22.95	22.95	0	13,419	0.00%
2022/03/15	3	22.78	0	0.00	22.70	3	13,811	0.02%
2022/03/14	0	0.00	4	22.80	22.90	-4	13,848	-0.03%
2022/03/11	0	0.00	2	22.65	22.60	-2	13,862	-0.01%
2022/03/10	13	22.79	3	22.75	22.75	10	13,880	0.07%
2022/03/09	4	22.15	0.1	22.30	22.40	4	13,910	0.03%
2022/03/08	16	21.93	21	22.10	22.10	-5	13,960	-0.04%
2022/03/07	41	22.48	6	22.30	22.60	35	13,974	0.25%
2022/03/04	0	0.00	6	23.15	23.05	-6	13,960	-0.04%
2022/03/03	0	0.00	1	23.55	23.50	-1	14,082	-0.01%
2022/03/02	1	23.65	6	23.52	23.65	-5	14,210	-0.04%
2022/03/01	0	0.00	1	23.55	23.55	-1	14,308	-0.01%
2022/02/25	0	0.00	6	23.06	23.25	-6	14,623	-0.04%
2022/02/24	84	23.19	7	23.22	22.80	77	14,675	0.52%
2022/02/23	5	23.96	2	24.00	23.95	3	14,520	0.02%
2022/02/22	19	23.79	2	24.05	23.85	17	14,567	0.12%
2022/02/21	13	24.36	1	24.40	24.35	12	14,613	0.08%
2022/02/18	16	23.96	0.1	24.05	24.05	15.9	14,665	0.11%
2022/02/17	1	24.35	1	24.05	24.15	0	14,807	0.00%
2022/02/16	1	24.05	0	0.00	24.05	1	14,955	0.01%
2022/02/15	18	24.26	0	0.00	23.95	18	15,296	0.12%
2022/02/14	4	24.80	0	0.00	24.70	4	15,734	0.03%
2022/02/11	1	25.20	18	25.33	25.50	-17	17,230	-0.10%
2022/02/10	1	25.25	5	25.25	25.25	-4	17,644	-0.02%
2022/02/09	12	25.21	4	25.60	25.45	8	17,754	0.05%
2022/02/08	7.1	25.53	5	25.54	25.40	2.1	17,725	0.01%
2022/02/07	31	24.55	32	24.75	24.90	-1	17,822	-0.01%
2022/01/26	2	24.05	6	23.90	24.15	-4	18,094	-0.02%
2022/01/25	10	23.80	10.2	23.70	23.90	-0.2	18,220	0.00%
2022/01/24	3	23.48	2.8	23.76	24.15	0.2	18,261	0.00%
2022/01/21	1	23.80	0	0.00	24.10	1	18,288	0.01%
2022/01/20	0	0.00	3	24.05	24.30	-3	18,286	-0.02%
2022/01/19	1	24.15	4	24.05	23.80	-3	18,270	-0.02%
2022/01/17	5	24.76	0	0.00	24.70	5	18,344	0.03%
2022/01/14	11	24.74	0	0.00	24.90	11	18,559	0.06%
2022/01/13	52	25.00	51	24.75	25.05	1	18,711	0.01%
2022/01/12	21	24.55	21.5	24.35	24.50	-0.5	18,743	0.00%
2022/01/11	5	24.65	0	0.00	24.35	5	19,360	0.03%
2022/01/10	3	24.42	12	24.47	24.55	-9	19,764	-0.05%
2022/01/06	3	24.75	2	24.68	24.80	1	19,854	0.01%
2022/01/05	1	25.25	1	25.70	25.25	0	19,933	0.00%
2022/01/03	10	25.20	3	25.50	25.50	7	20,322	0.03%
2021/12/30	2	25.65	1	25.80	25.55	1	20,661	0.00%
2021/12/29	20	25.59	0	0.00	25.60	20	21,591	0.09%
2021/12/28	3	25.52	12	25.43	25.45	-9	21,921	-0.04%
2021/12/27	12	25.68	3	26.10	25.80	9	22,525	0.04%
2021/12/24	11	25.74	37	25.67	25.75	-26	24,401	-0.11%
2021/12/23	27.1	26.65	12	25.94	25.95	15.1	24,971	0.06%
2021/12/22	34.5	27.00	28.1	27.18	27.00	6.4	24,962	0.03%
2021/12/21	56.1	25.90	88	26.56	27.00	-31.9	24,329	-0.13%
2021/12/20	84	26.43	38	26.08	26.25	46	23,597	0.19%
2021/12/17	10.5	26.27	95	26.61	26.40	-84.5	22,651	-0.37%
2021/12/16	57	24.91	41.2	24.99	24.80	15.8	20,113	0.08%
2021/12/15	31	24.10	47.2	24.40	24.20	-16.2	19,481	-0.08%
2021/12/14	24	23.85	25	23.52	23.45	-1	19,223	-0.01%
2021/12/13	1	23.70	0.3	24.15	23.55	0.7	19,195	0.00%
2021/12/10	1	23.45	7	23.90	24.00	-6	19,132	-0.03%
2021/12/09	25	23.39	68	24.03	24.00	-43	18,973	-0.23%
2021/12/08	15.2	23.28	0	0.00	22.90	15.2	18,568	0.08%
2021/12/07	1	23.00	0	0.00	23.10	1	18,514	0.01%
2021/12/06	10	22.85	0	0.00	22.85	10	18,508	0.05%
2021/12/03	13	23.22	0	0.00	23.10	13	18,558	0.07%
2021/12/02	13	22.70	0	0.00	22.75	13	18,509	0.07%
2021/12/01	1	22.90	0	0.00	22.90	1	18,476	0.01%
2021/11/30	3	22.98	1	22.85	22.85	2	18,429	0.01%
2021/11/29	7	22.95	22	23.07	22.85	-15	18,388	-0.08%
2021/11/26	13	23.70	1	23.60	23.60	12	18,271	0.07%
2021/11/25	2	24.48	4	24.45	24.45	-2	18,141	-0.01%
2021/11/24	15	24.50	20.2	24.20	24.65	-5.2	18,033	-0.03%
2021/11/23	37	24.06	25	23.55	23.50	12	17,695	0.07%
2021/11/22	4	23.73	5	23.74	23.65	-1	17,611	-0.01%
2021/11/19	3	23.50	0.1	23.70	23.40	2.9	17,593	0.02%
2021/11/18	1	23.60	2.2	23.95	23.55	-1.2	17,570	-0.01%
2021/11/17	3	23.48	0.3	23.55	23.45	2.7	17,560	0.02%
2021/11/16	10	24.17	0	0.00	23.75	10	17,560	0.06%
2021/11/15	12	24.36	1	24.40	24.25	11	17,452	0.06%
2021/11/12	13	25.08	74	24.85	25.00	-61	17,356	-0.35%
2021/11/11	8	24.46	32	25.08	25.10	-24	17,089	-0.14%
2021/11/10	29.1	25.05	22.1	26.19	24.90	7	16,592	0.04%
2021/11/09	1	24.05	58.1	24.37	24.15	-57.1	15,050	-0.38%
2021/11/08	14	23.42	10	23.43	23.40	4	14,634	0.03%
2021/11/05	9	23.49	9	23.40	23.55	0	14,544	0.00%
2021/11/04	16	23.84	5	23.93	23.50	11	14,499	0.08%
2021/11/03	17	23.70	13	23.88	23.70	4	14,121	0.03%
2021/11/02	12	23.25	10	23.26	22.65	2	13,823	0.01%
2021/11/01	2	22.80	2	22.83	22.70	0	13,701	0.00%
2021/10/29	12	22.59	15	22.47	22.70	-3	13,668	-0.02%
2021/10/28	9	22.38	25	22.31	22.30	-16	13,602	-0.12%
2021/10/27	0	0.00	25	22.70	22.60	-25	13,593	-0.18%
2021/10/26	20	22.74	2	22.60	22.60	18	13,576	0.13%
2021/10/25	24	23.23	3	23.37	23.30	21	13,507	0.16%
2021/10/22	10	22.91	1	22.95	22.90	9	13,368	0.07%
2021/10/21	11	23.40	2	23.45	23.85	9	13,208	0.07%
2021/10/20	41	23.63	3	24.00	24.05	38	13,160	0.29%
2021/10/19	33	23.02	52	23.71	24.05	-19	13,011	-0.15%
2021/10/18	12	22.00	17	21.69	23.00	-5	12,404	-0.04%
2021/10/15	2	21.15	11	21.00	21.15	-9	12,097	-0.07%
2021/10/14	11	20.71	7	21.14	20.85	4	12,110	0.03%
2021/10/13	23	20.93	2	20.75	20.85	21	12,104	0.17%
2021/10/12	46	21.83	0	0.00	21.30	46	12,066	0.38%
2021/10/08	8	22.90	1	22.90	23.10	7	11,952	0.06%
2021/10/07	8	23.28	17	23.77	23.35	-9	12,063	-0.07%
2021/10/06	36	23.31	49	23.54	23.20	-13	12,124	-0.11%
2021/10/05	55	22.03	103.5	21.50	22.35	-48.5	11,277	-0.43%	大賣/
2021/10/04	82	23.10	50	22.96	22.15	32	11,048	0.29%
2021/10/01	98.5	25.15	69	25.79	23.90	29.5	10,608	0.28%
2021/09/30	19	25.11	66	25.95	26.20	-47	8,756	-0.54%
2021/09/29	4	23.60	30	23.89	23.85	-26	8,147	-0.32%
2021/09/28	13	22.73	5	22.80	22.45	8	8,052	0.10%
2021/09/27	17	22.33	7	22.84	22.70	10	8,760	0.11%
2021/09/23	0	0.00	10	21.30	21.10	-10	11,362	-0.09%
2021/09/22	6	21.16	15	21.05	21.05	-9	11,765	-0.08%
2021/09/16	2	22.35	4	22.35	22.35	-2	12,419	-0.02%
2021/09/15	0	0.00	6	22.68	22.60	-6	12,803	-0.05%
2021/09/14	3	22.52	0	0.00	22.20	3	13,171	0.02%
2021/09/13	9	22.48	10	21.85	22.50	-1	13,771	-0.01%
2021/09/10	2	22.05	1	22.00	21.95	1	14,018	0.01%
2021/09/09	8	21.84	0	0.00	21.80	8	14,297	0.06%
2021/09/08	24	21.77	0	0.00	21.50	24	14,578	0.16%
2021/09/07	5	22.45	1	22.45	22.45	4	14,818	0.03%
2021/09/06	22	22.53	0	0.00	22.20	22	15,132	0.15%
2021/09/03	10	23.28	8	23.28	23.25	2	15,664	0.01%
2021/09/02	1.8	22.97	6	23.05	22.95	-4.2	16,904	-0.02%
2021/08/31	14.2	23.35	0	0.00	23.35	14.2	17,626	0.08%
2021/08/30	0	0.00	1	23.55	23.60	-1	19,100	-0.01%
2021/08/27	1	23.40	0	0.00	23.60	1	22,345	0.00%
2021/08/26	1	23.50	2	23.55	23.55	-1	23,781	0.00%
2021/08/25	1	23.60	2	23.65	23.75	-1	24,423	0.00%
2021/08/24	1	23.20	3	23.47	23.20	-2	24,926	-0.01%
2021/08/23	2	23.20	2	22.98	23.20	0	25,416	0.00%
2021/08/20	1	22.25	2	22.30	22.25	-1	26,099	0.00%
2021/08/19	8	22.25	0	0.00	21.75	8	26,729	0.03%
2021/08/18	18	22.54	6	22.61	22.75	12	28,678	0.04%
2021/08/17	7	22.19	5	22.54	22.25	2	31,609	0.01%
2021/08/16	12	21.89	10	21.93	22.00	2	33,334	0.01%
2021/08/13	2	22.95	1	22.95	22.90	1	34,412	0.00%
2021/08/12	1	23.50	3	23.47	23.50	-2	35,749	-0.01%
2021/08/11	0	0.00	20	23.64	23.15	-20	36,940	-0.05%
2021/08/10	4	24.15	26	23.72	23.70	-22	38,828	-0.06%
2021/08/09	15	24.05	1	24.05	23.90	14	39,412	0.04%
2021/08/06	0	0.00	1	24.40	24.15	-1	40,526	0.00%
2021/08/05	1	24.30	2	24.35	24.25	-1	41,475	0.00%
2021/08/04	0	0.00	2	24.75	24.75	-2	43,205	0.00%
2021/08/03	1	24.50	0	0.00	24.55	1	45,622	0.00%
2021/08/02	1	24.80	0	0.00	24.80	1	46,845	0.00%
2021/07/30	3	24.33	0	0.00	24.25	3	47,630	0.01%
2021/07/29	2	24.55	0	0.00	24.95	2	48,719	0.00%
2021/07/28	7	23.89	21	24.02	24.05	-14	49,717	-0.03%
2021/07/27	4	24.55	0	0.00	24.40	4	52,575	0.01%
2021/07/26	22	24.73	7	24.75	24.75	15	54,629	0.03%
2021/07/23	31	25.87	0	0.00	25.90	31	55,493	0.06%
2021/07/22	12	24.35	6	24.48	24.45	6	55,834	0.01%
2021/07/21	10	24.30	9	25.24	24.30	1	56,459	0.00%
2021/07/20	2	24.90	2	25.13	24.90	0	56,754	0.00%
2021/07/19	3	25.85	4	25.93	25.85	-1	58,024	0.00%
2021/07/16	12	26.03	1	26.20	26.15	11	59,471	0.02%
2021/07/15	15	25.77	6.1	25.81	26.55	8.9	60,008	0.01%
2021/07/14	12	25.18	3	25.00	25.35	9	60,139	0.01%
2021/07/13	20	26.33	8	26.65	25.90	12	60,596	0.02%
2021/07/12	11	27.33	4	27.95	27.25	7	60,714	0.01%
2021/07/09	8	27.79	0	0.00	27.60	8	61,100	0.01%
2021/07/08	6	28.30	9	28.21	28.45	-3	61,736	0.00%
2021/07/07	29	28.07	8	27.88	27.75	21	62,815	0.03%
2021/07/06	19	28.01	8	28.01	27.95	11	64,157	0.02%
2021/07/05	19	28.02	12	28.18	27.95	7	65,726	0.01%
2021/07/02	22	29.43	19	29.55	28.50	3	66,132	0.00%
2021/07/01	70	30.42	63	29.64	28.85	7	65,533	0.01%
2021/06/30	19	29.03	29	28.81	29.55	-10	64,625	-0.02%
2021/06/29	16	28.13	55.2	27.67	27.60	-39.2	63,540	-0.06%
2021/06/28	1	27.60	0	0.00	28.00	1	63,857	0.00%
2021/06/25	7	27.58	1	28.45	27.25	6	64,103	0.01%
2021/06/24	13	27.75	6	27.68	27.45	7	67,012	0.01%
2021/06/23	6	27.50	3	28.10	27.00	3	68,575	0.00%
2021/06/22	6	27.31	17	27.41	27.50	-11	69,272	-0.02%
2021/06/21	6	26.33	3	26.17	26.10	3	68,808	0.00%
2021/06/18	3.1	27.04	0	0.00	26.75	3.1	69,077	0.00%
2021/06/17	5	26.93	5	27.06	27.20	0	69,448	0.00%
2021/06/16	8.1	26.80	9	26.67	26.15	-0.9	69,181	0.00%
2021/06/15	4	26.46	0	0.00	26.75	4	68,930	0.01%
2021/06/11	3	27.35	2	27.68	27.00	1	68,621	0.00%
2021/06/10	94	27.95	6	27.57	27.15	88	68,075	0.13%
2021/06/09	7	28.97	66.1	28.81	28.80	-59.1	66,843	-0.09%
2021/06/08	2	30.00	7	29.94	29.85	-5	66,487	-0.01%
2021/06/07	87	30.35	37	29.69	29.75	50	66,165	0.08%
2021/06/04	125	31.61	102	30.59	29.60	23	64,747	0.04%	大買/大賣/
2021/06/03	12	29.78	60	30.44	31.20	-48	61,688	-0.08%
2021/06/02	28	28.80	31.4	28.44	28.40	-3.4	60,531	-0.01%
2021/06/01	47	27.74	52	27.97	28.45	-5	60,002	-0.01%
2021/05/31	33	28.33	23	28.52	28.00	10	59,653	0.02%
2021/05/28	28	28.48	24	28.69	28.45	4	59,169	0.01%
2021/05/27	48	28.44	19	28.47	28.05	29	58,474	0.05%
2021/05/26	160	29.40	159	29.05	28.35	1	57,856	0.00%	大買/大賣/
2021/05/25	33	29.70	33	29.30	28.05	0	56,060	0.00%
2021/05/24	127	27.33	137	28.12	28.40	-10	53,091	-0.02%	大買/大賣/
2021/05/21	28	24.38	49	25.19	25.85	-21	51,366	-0.04%
2021/05/20	25	24.56	26.1	25.10	23.50	-1.1	50,182	0.00%
2021/05/19	23.1	23.51	27	23.54	24.20	-3.9	48,810	-0.01%
2021/05/18	65	22.97	42	23.50	23.60	23	47,642	0.05%
2021/05/17	10	22.10	5	22.10	22.10	5	45,720	0.01%
2021/05/14	36	25.12	21	26.11	24.55	15	45,080	0.03%
2021/05/13	19	27.93	17.8	27.28	27.25	1.2	43,917	0.00%
2021/05/12	67	33.94	121	32.67	30.25	-54	42,880	-0.13%	大賣/
2021/05/11	117.1	33.45	135	33.74	33.60	-17.9	41,145	-0.04%	大買/大賣/
2021/05/10	45	30.59	133.8	31.22	31.65	-88.8	38,699	-0.23%	大賣/
2021/05/07	41	29.20	9	30.27	29.30	32	37,531	0.09%
2021/05/06	15	29.14	25.1	29.75	29.75	-10.1	36,700	-0.03%
2021/05/05	30	28.20	66	29.11	28.20	-36	35,557	-0.10%
2021/05/04	157.2	30.78	56	31.29	28.05	101.2	34,468	0.29%	大買/鉅額交易
2021/05/03	33	30.44	83.9	30.85	31.05	-50.9	31,524	-0.16%
2021/04/29	44	28.87	39.1	28.94	28.25	5	29,388	0.02%
2021/04/28	11	27.40	13	27.90	28.20	-2	28,342	-0.01%
2021/04/27	45	27.63	35	27.78	27.20	10	27,836	0.04%
2021/04/26	13	26.77	227	26.43	27.00	-214	27,114	-0.79%	大賣/鉅額交易
2021/04/23	254	28.33	24	27.03	26.85	230	26,686	0.86%	大買/鉅額交易
2021/04/22	26	27.15	138.3	27.56	27.70	-112.3	25,343	-0.44%	大賣/鉅額交易
2021/04/21	37	25.43	50	25.30	25.20	-13	24,059	-0.05%
2021/04/20	8	24.51	25	24.48	24.60	-17	23,356	-0.07%
2021/04/19	15	25.22	27	25.41	24.95	-12	23,049	-0.05%
2021/04/16	38	24.67	60	24.55	24.80	-22	22,367	-0.10%
2021/04/15	41	23.91	13.4	23.76	24.05	27.6	21,845	0.13%
2021/04/14	18	22.59	18	23.45	23.60	0	21,336	0.00%
2021/04/13	48	24.67	17	23.92	23.05	31	20,738	0.15%
2021/04/12	67	23.71	58.4	23.73	24.30	8.6	19,464	0.04%
2021/04/09	45	22.53	78.4	22.57	22.10	-33.4	17,943	-0.19%
2021/04/08	11	20.13	37.1	20.64	21.55	-26.1	16,263	-0.16%
2021/04/07	15	19.58	10.1	19.65	19.60	5	15,506	0.03%
2021/04/06	32	19.28	37	19.17	19.50	-5	15,282	-0.03%
2021/04/01	28	18.98	10	18.95	18.90	18	14,883	0.12%
2021/03/31	8	19.19	11	19.35	19.25	-3	14,858	-0.02%
2021/03/30	20.1	18.93	21.1	19.04	19.15	-1	14,774	-0.01%
2021/03/29	48.1	19.52	69	19.63	19.25	-20.9	14,222	-0.15%
2021/03/26	29	18.19	159.3	18.71	19.25	-130.3	11,309	-1.15%	大賣/鉅額交易
2021/03/25	15	17.40	61	17.14	17.50	-46	9,832	-0.47%
2021/03/24	6	15.88	19	15.92	15.95	-13	8,805	-0.15%
2021/03/23	4.1	16.07	41	16.03	16.05	-36.9	9,118	-0.40%
2021/03/22	1	16.30	100.1	16.02	16.35	-99.1	8,892	-1.11%
2021/03/19	10	14.87	7	14.89	14.90	3	8,347	0.04%
2021/03/18	0	0.00	5	15.05	14.90	-5	8,370	-0.06%
2021/03/17	0	0.00	22	14.85	14.85	-22	8,425	-0.26%
2021/03/16	0	0.00	4	14.91	14.90	-4	8,531	-0.05%
2021/03/15	0	0.00	12	14.95	14.90	-12	8,627	-0.14%
2021/03/12	0	0.00	1	15.00	15.00	-1	8,705	-0.01%
2021/03/11	1	14.80	2	14.90	14.85	-1	8,842	-0.01%
2021/03/10	1	14.90	1	15.00	14.80	0	8,954	0.00%
2021/03/09	0	0.00	35	15.26	15.15	-35	9,060	-0.39%
2021/03/08	0	0.00	28	15.22	15.20	-28	9,004	-0.31%
2021/03/05	1	14.60	0	0.00	14.65	1	8,872	0.01%
2021/03/04	4	14.93	8.1	15.18	14.95	-4.1	9,035	-0.05%
2021/03/03	0	0.00	7	14.87	14.90	-7	8,921	-0.08%
2021/03/02	1	14.65	7	14.78	14.65	-6	8,948	-0.07%
2021/02/26	3	14.90	2	14.90	14.95	1	8,977	0.01%
2021/02/25	0	0.00	7	14.83	14.90	-7	9,002	-0.08%
2021/02/24	0	0.00	2	14.40	14.35	-2	8,900	-0.02%
2021/02/23	0	0.00	43	14.45	14.45	-43	9,122	-0.47%
2021/02/22	1	13.90	0	0.00	14.00	1	9,386	0.01%
2021/02/18	1	13.55	0	14.00	14.00	1	10,378	0.01%
2021/02/17	0	0.00	1	13.55	13.55	-1	10,565	-0.01%
2021/02/05	0	0.00	0	13.35	13.25	0	10,757	0.00%
2021/02/03	0	0.00	1	13.30	13.30	-1	11,422	-0.01%
2021/02/02	0	0.00	1	13.10	13.25	-1	12,354	-0.01%
2021/02/01	0	0.00	1	12.70	12.85	-1	13,070	-0.01%
2021/01/29	2	12.68	16	12.71	12.60	-14	13,236	-0.11%
2021/01/28	1	12.95	0	0.00	12.95	1	13,413	0.01%
2021/01/26	0.1	13.15	0.2	13.20	13.20	-0.2	14,481	0.00%
2021/01/22	0	0.00	1	13.10	13.15	-1	14,656	-0.01%
2021/01/21	0	0.00	10	13.15	13.05	-10	15,037	-0.07%
2021/01/20	8	13.19	1	13.20	13.00	7	15,483	0.05%
2021/01/19	10	13.70	0	0.00	13.50	10	15,424	0.06%
2021/01/18	0	0.00	2	13.23	13.60	-2	15,492	-0.01%
2021/01/15	5	13.77	1	13.95	13.75	4	15,503	0.03%
2021/01/14	4	14.44	7	14.30	14.40	-3	15,512	-0.02%
2021/01/13	2	13.90	8	13.65	13.75	-6	15,282	-0.04%
2021/01/12	1	13.70	2	13.75	13.65	-1	15,369	-0.01%
2021/01/11	0	0.00	1	14.20	14.05	-1	15,337	-0.01%
2021/01/08	32.1	13.90	7	13.90	13.90	25.1	15,278	0.16%
2021/01/07	1	14.20	48	14.20	14.25	-47	15,251	-0.31%
2021/01/06	10.1	14.18	7	14.40	14.00	3.1	15,292	0.02%
2021/01/05	3.1	14.74	1	15.10	14.75	2.1	15,108	0.01%
2021/01/04	7.1	14.89	6	14.90	14.95	1.1	15,131	0.01%
2020/12/31	6	14.97	0	0.00	15.00	6	15,072	0.04%
2020/12/30	2.1	15.27	0	0.00	15.20	2.1	14,992	0.01%
2020/12/29	0	0.00	2	15.43	15.30	-2	14,930	-0.01%
2020/12/28	8	15.24	0	0.00	15.20	8	14,832	0.05%
2020/12/25	6.6	15.76	15	15.52	15.45	-8.4	14,701	-0.06%
2020/12/24	86	15.77	41	16.05	15.50	45	14,478	0.31%
2020/12/23	1	15.20	4	15.05	15.15	-3	13,911	-0.02%
2020/12/22	43	15.10	1.5	14.83	14.80	41.5	13,944	0.30%
2020/12/21	18	15.60	34	15.50	15.80	-16	13,932	-0.11%
2020/12/18	0	0.00	4	14.89	14.75	-4	13,612	-0.03%
2020/12/17	9	15.03	17	15.34	15.00	-8	13,674	-0.06%
2020/12/16	4	14.85	80	14.80	14.95	-76	13,596	-0.56%
2020/12/14	1	14.40	1	14.50	14.55	0	13,725	0.00%
2020/12/11	1	14.25	1	14.25	14.50	0	13,752	0.00%
2020/12/10	10	14.60	45	14.58	14.35	-35	13,725	-0.25%
2020/12/09	4	14.49	85	14.30	14.30	-81	14,042	-0.58%
2020/12/08	12	14.50	414.1	14.50	14.50	-402.1	14,278	-2.82%	大賣/鉅額交易
2020/12/07	6	14.60	680	14.58	14.50	-674	14,474	-4.66%	大賣/鉅額交易
2020/12/04	13	14.39	1,611	14.31	14.25	-1,598	14,938	-10.70%	大賣/鉅額交易
2020/12/03	5	14.55	0	0.00	14.35	5	14,835	0.03%
2020/12/02	2	14.40	1	14.50	14.35	1	14,912	0.01%
2020/12/01	23	14.60	1.1	14.65	14.55	21.9	14,817	0.15%
2020/11/30	351	15.13	15	15.16	14.95	336	14,716	2.28%	大買/鉅額交易
2020/11/26	53	14.40	2	14.40	14.45	51	14,414	0.35%
2020/11/25	8	14.36	0	0.00	14.20	8	14,432	0.06%
2020/11/24	2	14.23	4	14.20	14.15	-2	14,412	-0.01%
2020/11/23	0	0.00	1	14.55	14.45	-1	14,621	-0.01%
2020/11/20	29	14.70	1	14.60	14.50	28	14,953	0.19%
2020/11/19	24	15.03	2	15.28	15.05	22	14,785	0.15%
2020/11/18	0	0.00	68	15.33	15.50	-68	14,435	-0.47%
2020/11/17	497	14.32	13	14.64	14.70	484	13,642	3.55%	大買/鉅額交易
2020/11/16	42	14.54	0	0.00	14.30	42	13,540	0.31%
2020/11/13	27	14.23	3.2	14.20	14.30	23.8	13,328	0.18%
2020/11/12	47	14.44	1	14.05	14.15	46	13,115	0.35%
2020/11/11	371.1	14.63	6	14.65	14.65	365.1	12,884	2.83%	大買/鉅額交易
2020/11/10	567	14.23	12	14.91	14.50	555	12,551	4.42%	大買/鉅額交易
2020/11/09	774	14.52	63	14.22	14.70	711	11,631	6.11%	大買/鉅額交易
2020/11/06	13	13.27	1	13.40	13.40	12	10,913	0.11%
2020/11/05	11	13.44	6	13.63	13.25	5	10,751	0.05%
2020/11/04	330	13.73	111.9	13.75	13.55	218.1	10,572	2.06%	大買/大賣/鉅額交易
2020/11/03	62	13.00	13	13.12	13.00	49	9,901	0.49%
2020/11/02	20	12.48	0	0.00	12.60	20	9,561	0.21%
2020/10/29	1	12.55	2	12.35	12.60	-1	9,422	-0.01%
2020/10/28	1	12.80	9	12.94	12.65	-8	9,130	-0.09%
2020/10/27	0	0.00	513	12.34	12.35	-513	8,664	-5.92%	大賣/鉅額交易
2020/10/26	1	12.55	11.1	12.46	12.45	-10.1	8,635	-0.12%
2020/10/23	0	0.00	214	12.26	12.20	-214	8,584	-2.49%	大賣/鉅額交易
2020/10/22	0	0.00	1	12.00	12.00	-1	8,587	-0.01%
2020/10/21	1	12.25	0	0.00	12.15	1	8,537	0.01%
2020/10/20	4	12.13	3	12.35	12.20	1	8,579	0.01%
2020/10/15	1	12.05	0	0.00	12.05	1	8,543	0.01%
2020/10/14	0	0.00	13	12.20	12.25	-13	8,507	-0.15%
2020/10/13	4	11.93	1	11.95	12.05	3	8,474	0.04%
2020/10/12	4	12.04	15	12.05	11.90	-11	8,456	-0.13%
2020/10/07	1	11.80	2	11.75	11.80	-1	8,845	-0.01%
2020/10/06	0	0.00	2	11.70	11.80	-2	9,003	-0.02%
2020/09/30	2	11.40	0.1	11.45	11.45	1.9	9,334	0.02%
2020/09/29	1	11.30	2	11.35	11.30	-1	9,481	-0.01%
2020/09/28	4	11.48	0	0.00	11.50	4	9,598	0.04%
2020/09/25	15	11.38	10	11.50	11.15	5	9,734	0.05%
2020/09/24	44	11.55	2	11.75	11.35	42	9,665	0.43%
2020/09/23	1	12.15	7	12.06	11.95	-6	9,522	-0.06%
2020/09/22	4	12.48	6	12.61	12.35	-2	9,574	-0.02%
2020/09/21	13	12.93	6	13.03	12.90	7	9,686	0.07%
2020/09/18	2	12.85	37	12.87	12.80	-35	9,498	-0.37%
2020/09/17	20	12.35	2	12.35	12.40	18	9,302	0.19%
2020/09/16	3	12.40	2	12.25	12.20	1	9,555	0.01%
2020/09/15	10	12.30	0	0.00	12.30	10	10,450	0.10%
2020/09/14	10	12.55	31	12.64	12.50	-21	11,773	-0.18%
2020/09/11	65	12.08	6	12.16	12.45	59	11,589	0.51%
2020/09/10	28	12.38	0	0.00	12.45	28	11,332	0.25%
2020/09/09	22	12.60	30	12.19	12.60	-8	11,164	-0.07%
2020/09/08	1	11.65	20	11.85	11.75	-19	10,508	-0.18%
2020/09/07	0	0.00	73	12.01	11.75	-73	10,454	-0.70%
2020/09/04	1	11.55	5	11.35	11.40	-4	10,219	-0.04%
2020/09/03	65	11.45	0	0.00	11.45	65	10,182	0.64%
2020/09/02	32	11.37	11	11.45	11.45	21	10,248	0.20%
2020/09/01	4	11.59	3	11.55	11.55	1	10,304	0.01%
2020/08/31	4	11.76	1	11.75	11.70	3	10,259	0.03%
2020/08/28	10	11.80	103	11.60	11.65	-93	10,252	-0.91%	大賣/
2020/08/27	11	11.84	8	11.88	11.70	3	10,153	0.03%
2020/08/26	7	11.65	54	11.80	12.20	-47	9,787	-0.48%
2020/08/25	100	11.05	2	11.05	11.10	98	9,351	1.05%
2020/08/20	3	10.62	0	0.00	10.55	3	9,248	0.03%
2020/08/19	2	11.00	0	0.00	11.00	2	9,122	0.02%
2020/08/18	24	11.15	0	0.00	11.20	24	9,074	0.26%
2020/08/17	0	0.00	3	11.25	11.30	-3	9,171	-0.03%
2020/08/14	25	10.85	0	0.00	10.90	25	9,126	0.27%
2020/08/13	21	10.87	0	0.00	10.80	21	9,099	0.23%
2020/08/12	3	10.95	0.1	11.10	10.95	2.9	9,072	0.03%
2020/08/10	36	11.32	0	0.00	11.35	36	8,987	0.40%
2020/08/07	0	0.00	6	11.30	11.25	-6	8,897	-0.07%
2020/08/06	3	11.20	3	11.15	11.25	0	8,850	0.00%
2020/08/05	9	11.25	1	11.25	11.25	8	8,797	0.09%
2020/08/04	5	11.30	0	0.00	11.30	5	8,754	0.06%
2020/08/03	0	0.00	17	11.26	11.30	-17	8,725	-0.19%
2020/07/31	0	0.00	0.5	11.00	11.00	-0.5	8,619	-0.01%
2020/07/29	1	11.10	1	11.10	10.95	0	8,580	0.00%
2020/07/28	9	10.70	5	10.85	10.75	4	8,564	0.05%
2020/07/27	8	11.14	10	11.10	11.10	-2	8,519	-0.02%
2020/07/24	5	11.60	15	11.61	11.40	-10	8,462	-0.12%
2020/07/23	24	11.42	13.1	11.55	11.40	10.9	8,356	0.13%
2020/07/22	4	11.25	0	0.00	11.15	4	8,227	0.05%
2020/07/21	0	0.00	16	11.15	11.10	-16	8,189	-0.20%
2020/07/20	33	10.77	0	0.00	11.00	33	8,151	0.40%
2020/07/17	12	10.93	1	11.15	10.85	11	8,105	0.14%
2020/07/16	63	11.19	0	0.00	11.15	63	8,044	0.78%
2020/07/15	60	11.24	0	0.00	11.10	60	7,995	0.75%
2020/07/14	36	11.69	15	11.71	11.40	21	7,925	0.26%
2020/07/13	6	10.94	18	11.08	11.55	-12	7,455	-0.16%
2020/07/10	36	10.58	3	10.57	10.50	33	7,275	0.45%
2020/07/09	111	11.18	2	11.05	10.95	109	7,101	1.53%	大買/鉅額交易
2020/07/08	5	11.40	6	11.45	11.40	-1	6,882	-0.01%
2020/07/07	66	11.28	16	11.65	11.15	50	6,724	0.74%
2020/07/06	45.4	11.38	3	11.33	11.55	42.4	6,578	0.64%
2020/07/03	56	11.23	0	0.00	11.20	56	6,365	0.88%
2020/07/02	53	11.38	1	11.30	11.35	52	6,266	0.83%
2020/07/01	34	11.28	0	0.00	11.25	34	6,124	0.56%
2020/06/30	69	11.49	22	11.59	11.35	47	5,894	0.80%
2020/06/29	5	12.02	15	12.17	11.75	-10	5,631	-0.18%
2020/06/24	44	11.94	12	11.98	12.00	32	5,447	0.59%
2020/06/23	59	12.75	17	12.47	12.35	42	5,209	0.81%
2020/06/22	47	13.69	178.4	13.67	13.50	-131.4	4,886	-2.69%	大賣/鉅額交易
2020/06/19	87	13.60	132	13.69	13.75	-45	3,931	-1.15%	大賣/
2020/06/18	11	12.50	155	12.50	12.50	-144	2,541	-5.67%	大賣/鉅額交易
2020/06/17	90	11.40	56.9	11.40	11.40	33.1	2,273	1.45%
2020/06/16	3	10.03	341	10.38	10.40	-338	2,168	-15.58%	大賣/鉅額交易
2020/06/15	10	9.59	0	0.00	9.48	10	2,079	0.48%
2020/06/11	5	9.91	11	9.90	9.71	-6	2,085	-0.29%
2020/06/09	6	10.11	53	10.14	10.15	-47	2,109	-2.23%
2020/06/08	15	9.75	165	9.80	9.88	-150	1,988	-7.54%	大賣/鉅額交易
2020/06/05	7	9.60	20	9.59	9.56	-13	1,880	-0.69%
2020/06/04	29	9.63	6	9.77	9.37	23	1,882	1.22%
2020/06/01	0	0.00	105	9.26	9.28	-105	1,769	-5.93%	大賣/鉅額交易
2020/05/29	10	9.20	0	0.00	9.20	10	1,749	0.57%
2020/05/28	85	9.25	3	9.28	9.15	82	1,673	4.90%
2020/05/26	0	0.00	3	8.92	8.92	-3	1,681	-0.18%
2020/05/25	20	8.89	0	0.00	8.91	20	1,680	1.19%
2020/05/22	100	9.47	0	0.00	8.99	100	1,682	5.94%
2020/05/21	0	0.00	50.1	9.11	9.20	-50.1	1,546	-3.24%
2020/05/18	40	8.68	0	0.00	8.63	40	1,501	2.66%
2020/05/15	0	0.00	1	8.61	8.61	-1	1,504	-0.07%
2020/05/11	0	0.00	63	8.77	8.79	-63	1,506	-4.18%
2020/05/08	0	0.00	16	8.74	8.76	-16	1,520	-1.05%
2020/05/06	5	8.66	0	0.00	8.66	5	1,512	0.33%
2020/05/04	17	8.71	0	0.00	8.67	17	1,491	1.14%
2020/04/30	1	9.11	105	9.03	9.15	-104	1,466	-7.09%	大賣/鉅額交易
2020/04/29	0	0.00	3	8.78	8.80	-3	1,456	-0.21%
2020/04/27	1	8.50	0	0.00	8.53	1	1,511	0.07%
2020/04/23	0	0.00	4	8.30	8.30	-4	1,502	-0.27%
2020/04/21	2	8.54	19	8.33	8.25	-17	1,484	-1.15%
2020/04/17	3	8.65	1	8.77	8.61	2	1,453	0.14%
2020/04/15	0	0.00	15	8.78	8.75	-15	1,424	-1.05%
2020/04/14	0	0.00	10	8.60	8.63	-10	1,409	-0.71%
2020/04/10	0	0.00	24	8.52	8.59	-24	1,405	-1.71%
2020/04/09	0	0.00	6	8.51	8.49	-6	1,426	-0.42%
2020/04/08	0	0.00	1	8.28	8.41	-1	1,424	-0.07%
2020/04/07	10	8.16	10	8.19	8.21	0	1,414	0.00%
2020/04/01	1	8.12	0	0.00	8.09	1	1,431	0.07%
2020/03/31	3	8.07	0	0.00	8.15	3	1,434	0.21%
2020/03/30	0	0.00	10	8.06	8.07	-10	1,448	-0.69%
2020/03/27	1	8.20	17	8.24	8.13	-16	1,428	-1.12%
2020/03/26	0	0.00	46	8.24	8.26	-46	1,396	-3.30%
2020/03/25	0	0.00	18	7.68	8.09	-18	1,359	-1.32%
2020/03/24	19	7.47	2.1	7.44	7.49	16.9	1,331	1.27%
2020/03/23	16	7.30	0	0.00	7.30	16	1,315	1.22%
2020/03/19	61	7.43	0	0.00	7.21	61	1,323	4.61%
2020/03/18	7	8.02	0	0.00	8.00	7	1,275	0.55%
2020/03/17	41	8.04	0	0.00	8.08	41	1,277	3.21%
2020/03/16	100	8.52	10	8.53	8.47	90	1,251	7.19%
2020/03/13	89	8.75	0	0.00	8.71	89	1,235	7.20%
2020/03/12	9	9.50	0	0.00	9.50	9	1,198	0.75%
2020/03/10	10	9.74	0	0.00	9.75	10	1,224	0.82%
2020/03/09	105	9.95	0	0.00	9.90	105	1,211	8.67%	大買/鉅額交易
2020/03/06	80	10.08	0	0.00	10.10	80	1,210	6.61%
2020/03/05	65	10.10	0	0.00	10.10	65	1,218	5.34%
2020/03/03	35	10.05	50	10.05	10.05	-15	1,232	-1.22%
2020/03/02	25	9.95	0	0.00	9.98	25	1,306	1.91%
2020/02/27	60	10.05	0	0.00	10.00	60	1,325	4.53%
2020/02/26	5	10.05	0	0.00	10.05	5	1,322	0.38%
2020/02/24	110	10.13	0	0.00	10.20	110	1,329	8.27%	大買/鉅額交易
2020/02/21	20	10.15	0	0.00	10.20	20	1,344	1.49%
2020/02/17	50	10.10	0	0.00	10.10	50	1,371	3.65%
2020/02/12	12	10.05	0	0.00	10.10	12	1,464	0.82%
2020/02/11	5	10.05	0	0.00	10.05	5	1,467	0.34%
2020/02/07	1	10.10	0	0.00	10.15	1	1,484	0.07%
2020/02/04	1	10.10	0	0.00	10.10	1	1,505	0.07%
2020/01/16	1	10.45	0	0.00	10.50	1	1,456	0.07%
2020/01/10	1	10.45	0	0.00	10.45	1	1,570	0.06%
2020/01/08	22	10.49	0	0.00	10.40	22	1,605	1.37%
2020/01/06	5	10.40	0	0.00	10.45	5	1,633	0.31%
2020/01/02	4	10.50	0	0.00	10.45	4	1,618	0.25%
2019/12/27	2	10.55	1	10.50	10.55	1	1,609	0.06%
2019/12/25	6	10.55	0	0.00	10.60	6	1,578	0.38%
2019/12/23	0.1	10.65	0	0.00	10.60	0.1	1,603	0.01%
2019/12/19	3	10.65	0	0.00	10.65	3	1,585	0.19%
2019/12/18	6	10.55	0	0.00	10.55	6	1,645	0.36%
2019/12/17	0	0.00	1	10.50	10.55	-1	1,655	-0.06%
2019/12/13	10	10.50	0	0.00	10.60	10	1,642	0.61%
2019/12/12	2	10.50	0	0.00	10.50	2	1,624	0.12%
2019/12/11	6	10.60	0	0.00	10.60	6	1,609	0.37%
2019/12/05	6	10.40	0	0.00	10.40	6	1,555	0.39%
2019/12/04	6	10.40	0	0.00	10.45	6	1,526	0.39%
2019/11/27	8	10.52	2	10.55	10.65	6	1,537	0.39%
2019/11/26	11	10.65	0	0.00	10.55	11	1,471	0.75%
2019/11/25	2	10.68	0	0.00	10.65	2	1,452	0.14%
2019/11/22	1	10.75	0	0.00	10.70	1	1,462	0.07%
2019/11/21	4	10.70	0.4	10.90	10.80	3.6	1,448	0.25%
2019/11/18	12.1	10.76	0	0.00	10.75	12.1	1,447	0.84%
2019/11/14	1	10.80	0	0.00	10.80	1	1,412	0.07%
2019/11/13	0	0.00	10	10.90	10.90	-10	1,404	-0.71%
2019/11/12	88	10.94	30	10.80	10.90	58	1,401	4.14%
2019/11/11	1	11.05	3	11.05	11.05	-2	1,317	-0.15%
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	1	11.15	0	0.00	11.20	1	1,255	0.08%
2019/11/05	10	11.20	0	0.00	11.20	10	1,241	0.81%
2019/11/04	10	11.30	0	0.00	11.30	10	1,232	0.81%
2019/10/25	1	11.20	0	0.00	11.25	1	1,189	0.08%
2019/10/24	25	11.43	20	11.35	11.35	5	1,165	0.43%
2019/10/23	2	11.38	1	11.40	11.35	1	1,131	0.09%
2019/10/22	3	11.50	0	0.00	11.55	3	1,120	0.27%
2019/10/18	10	11.26	0	0.00	11.50	10	1,083	0.92%
2019/10/17	1	11.35	0	0.00	11.35	1	1,037	0.10%
2019/10/16	0	0.00	66	11.25	11.25	-66	1,006	-6.56%
2019/10/15	3	11.15	114	11.25	11.25	-111	990	-11.20%	大賣/鉅額交易
2019/10/09	5	11.15	0	0.00	11.20	5	960	0.52%
2019/10/04	1	11.20	0	0.00	11.20	1	929	0.11%
2019/10/01	0	0.00	10	11.30	11.30	-10	943	-1.06%
2019/09/26	1	11.30	0	0.00	11.35	1	938	0.11%
2019/09/19	1	11.30	50	11.30	11.35	-49	830	-5.90%
2019/09/12	0.8	11.35	0	0.00	11.35	0.8	830	0.09%
2019/09/11	1	11.30	2	11.40	11.35	-1	845	-0.12%
2019/09/06	1	11.40	0	0.00	11.45	1	844	0.12%
2019/09/03	2	11.40	5	11.40	11.45	-3	842	-0.36%
2019/09/02	0	0.00	10	11.35	11.45	-10	850	-1.18%
2019/08/30	90	11.27	0	0.00	11.50	90	874	10.29%
2019/08/27	31	11.40	10	11.45	11.20	21	840	2.50%
2019/08/23	2	11.48	0	11.50	11.50	2	882	0.22%
2019/08/22	4	11.54	0	0.00	11.50	4	970	0.41%
2019/08/21	6.2	11.55	0	0.00	11.65	6.2	1,143	0.54%
2019/08/20	1	11.60	0	0.00	11.65	1	1,135	0.09%
2019/08/15	8	11.62	0	0.00	11.60	8	1,139	0.70%
2019/08/14	1	11.75	1	11.70	11.70	0	1,170	0.00%
2019/08/13	5	11.75	0	0.00	11.70	5	1,177	0.42%
2019/08/08	21	11.85	0	0.00	11.85	21	1,186	1.77%
2019/08/07	7	12.05	0	0.00	12.10	7	1,188	0.59%
2019/08/02	10	12.20	0	0.00	12.20	10	1,156	0.86%
2019/07/30	5	12.30	0	0.00	12.30	5	1,154	0.43%
2019/07/26	0	0.00	1	12.30	12.30	-1	1,152	-0.09%
2019/07/23	26	12.31	0	0.00	12.30	26	1,159	2.24%
2019/07/22	20	12.40	0	0.00	12.35	20	1,153	1.73%
2019/07/19	0	0.00	10	12.35	12.40	-10	1,143	-0.87%
2019/07/16	0	0.00	3	12.45	12.45	-3	1,142	-0.26%
2019/07/15	10	12.35	0	0.00	12.35	10	1,130	0.88%
2019/07/12	0	0.00	2	12.33	12.30	-2	1,137	-0.18%
2019/07/11	0	0.00	1	12.40	12.35	-1	1,140	-0.09%
2019/07/01	0	0.00	1	12.30	12.35	-1	1,100	-0.09%
2019/06/20	0	0.00	8.3	12.15	12.10	-8.3	1,061	-0.78%
2019/06/18	3	12.10	0	0.00	12.10	3	1,057	0.28%
2019/06/13	10	12.15	0	0.00	12.05	10	1,063	0.94%
2019/06/10	0	0.00	0.1	12.10	12.10	-0.1	1,044	-0.01%
2019/06/05	2	12.23	1	12.25	12.20	1	1,012	0.10%
2019/06/04	3	12.20	0	0.00	12.20	3	998	0.30%
2019/06/03	1	12.30	0	0.00	12.30	1	976	0.10%
2019/05/31	2	12.45	1	12.50	12.40	1	957	0.10%
2019/05/30	53	12.40	0	0.00	12.35	53	947	5.60%
2019/05/29	3	12.77	2	12.73	12.60	1	894	0.11%
2019/05/28	9	13.06	11	12.99	13.00	-2	793	-0.25%
2019/05/21	0	0.00	1	12.30	12.40	-1	610	-0.16%
2019/05/20	0	0.00	20	12.20	12.15	-20	577	-3.46%
2019/05/17	0	0.00	4	12.06	12.05	-4	573	-0.70%
2019/05/07	0	0.00	1.1	12.06	12.10	-1.1	552	-0.19%
2019/05/06	20	12.00	1	12.05	12.10	19	549	3.46%
2019/05/02	2	12.00	0	0.00	12.10	2	549	0.36%
2019/04/17	12	12.26	0	0.00	12.30	12	543	2.21%
2019/04/15	0.5	12.20	2	12.20	12.25	-1.5	587	-0.26%
2019/04/10	6	12.20	0	0.00	12.25	6	654	0.92%
2019/04/09	0	0.00	1	12.25	12.25	-1	706	-0.14%
2019/04/03	0	0.00	0.2	12.10	12.20	-0.2	695	-0.03%
2019/04/02	2	12.10	0	0.00	12.05	2	688	0.29%
2019/03/29	2	12.08	0	0.00	12.10	2	675	0.30%
2019/03/19	0	0.00	10	12.25	12.25	-10	630	-1.59%
2019/03/14	2	12.25	0	0.00	12.35	2	612	0.33%
2019/03/12	0	0.00	30	12.40	12.45	-30	607	-4.94%
2019/03/06	0	0.00	1.6	12.37	12.40	-1.6	622	-0.25%
2019/03/05	0.9	12.45	0	0.00	12.45	0.9	623	0.15%
2019/03/04	0	0.00	3	12.30	12.40	-3	607	-0.50%
2019/02/20	0	0.00	2	12.40	12.40	-2	591	-0.34%
2019/02/19	100	12.20	0	0.00	12.20	100	584	17.10%
2019/02/11	0	0.00	1	12.20	12.10	-1	565	-0.18%
2019/01/30	2	12.05	0.1	12.10	12.05	1.9	563	0.34%
2019/01/22	0	0.00	1	12.10	12.15	-1	584	-0.17%
2019/01/21	1	12.00	0	0.00	12.05	1	579	0.17%
2019/01/18	0	0.00	1	11.95	12.00	-1	592	-0.17%
2019/01/17	0	0.00	0.1	11.95	11.95	-0.1	614	-0.01%
2019/01/11	3	11.80	0	0.00	11.75	3	647	0.46%
2019/01/09	0	0.00	0.1	11.85	11.85	-0.1	657	-0.01%
2019/01/08	5	11.65	0	0.00	11.60	5	663	0.75%
2019/01/07	2	11.70	0	0.00	11.65	2	657	0.30%
2019/01/04	6	11.70	0	0.00	11.60	6	648	0.92%
2019/01/03	1	11.80	0	0.00	11.80	1	647	0.15%
2018/12/28	9	12.03	0	0.00	11.95	9	627	1.43%
2018/12/19	30	12.35	0	0.00	12.40	30	667	4.49%
2018/12/18	0	0.00	1	12.50	12.40	-1	666	-0.15%
2018/12/11	10	12.30	0	0.00	12.25	10	716	1.40%
2018/11/21	0	0.00	1	12.50	12.45	-1	828	-0.12%
2018/11/13	6	12.20	0	0.00	12.20	6	937	0.64%
2018/11/12	6	12.30	0	0.00	12.35	6	941	0.64%
2018/11/05	1	12.10	0	0.00	12.20	1	956	0.10%
2018/11/02	0	0.00	2	12.20	12.25	-2	970	-0.21%
2018/10/30	15	11.95	0	0.00	12.10	15	1,013	1.48%
2018/10/29	1	12.00	0	0.00	12.05	1	1,013	0.10%
2018/10/26	0	0.00	1	12.00	12.00	-1	1,027	-0.10%
2018/10/25	0	0.00	2	12.05	12.00	-2	1,036	-0.19%
2018/10/19	0	0.00	82	12.41	12.80	-82	999	-8.21%
2018/10/15	5	12.55	0	0.00	12.55	5	958	0.52%
2018/10/11	0	0.00	44	12.79	12.70	-44	949	-4.64%
2018/10/09	0	0.00	1	13.15	13.20	-1	919	-0.11%
2018/10/08	1	13.05	0	0.00	13.15	1	918	0.11%
2018/10/02	0	0.00	10.7	13.25	13.35	-10.7	878	-1.22%
2018/09/27	2	13.45	0	0.00	13.45	2	862	0.23%
2018/09/26	6	13.45	0	0.00	13.45	6	880	0.68%
2018/09/17	1	13.35	0	0.00	13.35	1	870	0.11%
2018/09/14	0	0.00	1	13.45	13.45	-1	873	-0.11%
2018/09/12	1	13.25	0	0.00	13.35	1	886	0.11%
2018/09/11	1	13.25	0	0.00	13.20	1	917	0.11%
2018/09/07	5	13.05	0	0.00	13.10	5	964	0.52%
2018/09/06	1	13.20	0	0.00	13.25	1	981	0.10%
2018/08/31	1	13.45	0	0.00	13.45	1	1,082	0.09%
2018/08/28	1	13.70	0	0.00	13.70	1	1,187	0.08%
2018/08/24	0	0.00	7	13.80	13.80	-7	1,342	-0.52%
2018/08/22	0	0.00	3	14.03	14.00	-3	1,824	-0.16%
2018/08/21	5	13.70	4	13.68	13.65	1	1,801	0.06%
2018/08/20	5	13.30	2	13.60	13.60	3	1,783	0.17%
2018/08/17	10	13.16	0	0.00	13.30	10	1,775	0.56%
2018/08/16	10	13.15	0	0.00	13.20	10	1,819	0.55%
2018/08/14	1	13.25	0	0.00	13.25	1	1,842	0.05%
2018/08/13	15	13.30	0	0.00	13.15	15	1,850	0.81%
2018/08/10	0.2	13.20	0	0.00	13.25	0.2	1,841	0.01%
2018/08/09	1	13.25	0	0.00	13.30	1	1,840	0.05%
2018/08/08	1	13.55	10	13.55	13.60	-9	1,827	-0.49%
2018/08/06	1	13.55	0	0.00	13.55	1	1,787	0.06%
2018/08/02	1	13.50	1	13.50	13.50	0	1,786	0.00%
2018/07/10	0	0.00	1	13.15	13.10	-1	1,719	-0.06%
2018/07/06	1	13.05	0	0.00	13.10	1	1,710	0.06%
2018/07/03	1	13.45	0	0.00	13.40	1	1,706	0.06%
2018/06/25	0	0.00	1	13.75	13.75	-1	1,681	-0.06%
2018/06/22	1	13.70	0	0.00	13.70	1	1,681	0.06%
2018/06/20	11	14.33	0	0.00	14.00	11	1,666	0.66%
2018/06/13	0	0.00	2	14.90	14.95	-2	1,535	-0.13%
2018/06/12	0	0.00	13	14.94	14.85	-13	1,499	-0.87%
2018/06/07	2	14.55	0	0.00	14.50	2	1,411	0.14%
2018/06/05	0	0.00	65	15.20	14.75	-65	1,349	-4.82%
2018/06/01	2	14.80	12.2	14.99	15.00	-10.2	1,227	-0.83%
2018/05/31	51	14.78	10	14.92	15.20	41	1,126	3.64%
2018/05/30	25	14.01	52	14.17	14.40	-27	825	-3.27%
2018/05/29	1	13.50	0	0.00	13.55	1	645	0.15%
2018/05/28	8	13.37	8	13.30	13.35	0	621	0.00%
2018/05/25	0	0.00	3	13.53	13.35	-3	628	-0.48%
2018/05/10	1	13.05	1.1	13.05	13.05	-0.1	642	-0.01%
2018/05/09	0	0.00	2	13.20	13.10	-2	633	-0.32%
2018/05/03	0	0.00	2	13.15	13.15	-2	684	-0.29%
2018/04/26	0	0.00	2	13.20	13.10	-2	766	-0.26%
2018/04/25	2	13.05	0	0.00	13.10	2	785	0.25%
2018/04/23	0	0.00	15	13.10	13.20	-15	845	-1.77%
2018/04/20	5	13.09	0	0.00	13.10	5	867	0.58%
2018/04/17	3	13.25	0	0.00	13.20	3	1,090	0.28%
2018/03/31	5	13.30	0	0.00	13.30	5	1,228	0.41%
2018/03/30	0	0.00	3	13.20	13.20	-3	1,233	-0.24%
2018/03/27	5	13.12	0	0.00	13.10	5	1,252	0.40%
2018/03/21	0	0.00	4	13.33	13.25	-4	1,441	-0.28%
2018/03/20	0	0.00	4	13.30	13.30	-4	1,440	-0.28%
2018/03/16	1	13.25	0	0.00	13.20	1	1,449	0.07%
2018/03/15	2	13.25	0	0.00	13.35	2	1,479	0.14%
2018/03/05	1	13.15	0	0.00	13.20	1	1,493	0.07%
2018/03/01	0	0.00	1	13.55	13.50	-1	1,482	-0.07%
2018/02/09	0	0.00	11	12.95	13.05	-11	1,476	-0.74%
2018/02/07	8	13.23	0	0.00	13.30	8	1,453	0.55%
2018/02/06	4	13.24	0	0.00	13.20	4	1,435	0.28%
2018/02/05	2	13.55	1	13.60	13.65	1	1,401	0.07%
2018/02/02	2	13.70	2	13.85	13.85	0	1,400	0.00%
2018/01/31	5	13.85	0	0.00	13.80	5	1,400	0.36%
2018/01/30	13	14.06	0	0.00	14.00	13	1,383	0.94%
2018/01/26	0	0.00	1	14.50	14.50	-1	1,358	-0.07%
2018/01/25	0	0.00	2	14.35	14.35	-2	1,349	-0.15%
2018/01/24	2	14.15	10	14.20	14.30	-8	1,347	-0.59%
2018/01/23	3	14.13	0	0.00	14.10	3	1,335	0.22%
2018/01/22	0	0.00	2	14.38	14.30	-2	1,322	-0.15%
2018/01/16	0	0.00	1	14.65	14.70	-1	1,241	-0.08%
2018/01/12	0	0.00	13	14.56	14.55	-13	1,244	-1.04%
2018/01/09	2	14.05	1	14.00	14.05	1	1,143	0.09%