南紡 (1440)-永豐金-台南券商分點個股進出

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
17.55
漲跌
▲0.05
漲幅
+0.29%
成交量
3,962張
產業
上市紡織類股
618人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南紡 (1440)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/09	8	17.72	8	18.08	17.50	0	6,405	0.00%
2024/05/08	9	17.97	4	17.96	18.10	5	6,280	0.08%
2024/05/07	72	18.55	203	18.40	18.20	-131	6,129	-2.14%	大賣/鉅額交易
2024/05/06	37	19.32	109	19.17	19.25	-72	5,887	-1.22%	大賣/
2024/05/03	16	19.70	10	19.48	19.60	6	5,720	0.10%
2024/05/02	9	20.21	22.1	20.14	20.00	-13.1	5,486	-0.24%
2024/04/30	30	19.75	31	19.80	19.70	-1	5,155	-0.02%
2024/04/29	46	20.15	125.4	20.07	20.15	-79.4	4,861	-1.63%	大賣/
2024/04/26	499	19.88	207.1	20.00	19.90	291.9	4,253	6.86%	大買/大賣/鉅額交易
2024/04/25	31	18.75	113.8	19.06	19.30	-82.8	3,079	-2.69%	大賣/
2024/04/24	45	17.64	174	17.62	17.55	-129	2,134	-6.04%	大賣/鉅額交易
2024/04/23	122	17.49	85.3	17.54	17.75	36.7	1,929	1.90%	大買/
2024/04/22	53	16.57	157.2	16.65	17.10	-104.2	1,385	-7.52%	大賣/鉅額交易
2024/04/19	40	15.84	0	15.90	15.55	40	1,124	3.56%
2024/04/18	12	15.78	8	15.61	15.85	4	1,104	0.36%
2024/04/17	10	15.59	0	0.00	15.60	10	1,093	0.91%
2024/04/16	6	15.53	6	15.62	15.45	0	1,090	0.00%
2024/04/15	10	15.85	3	16.05	15.85	7	1,074	0.65%
2024/04/12	2	15.80	2	15.78	15.80	0	1,077	0.00%
2024/04/11	10	15.95	10	16.10	15.95	0	1,066	0.00%
2024/04/10	50	16.14	7.6	16.11	16.10	42.4	1,050	4.04%
2024/04/09	15.6	16.10	14.1	16.21	16.20	1.6	1,024	0.15%
2024/04/08	0.1	15.50	3.1	15.60	15.60	-3	956	-0.32%
2024/04/03	0	0.00	10	15.55	15.50	-10	947	-1.06%
2024/04/01	0	0.00	11.3	15.49	15.60	-11.3	923	-1.22%
2024/03/29	0	0.00	1	15.25	15.10	-1	887	-0.11%
2024/03/26	1	15.35	10	15.25	15.20	-9	866	-1.04%
2024/03/25	0	0.00	1	15.15	15.20	-1	855	-0.12%
2024/03/22	5	15.25	12	15.20	15.25	-7	856	-0.82%
2024/03/21	2	15.05	0	0.00	15.10	2	840	0.24%
2024/03/20	5	15.00	0	0.00	15.05	5	845	0.59%
2024/03/19	0.1	15.05	0.6	15.10	15.10	-0.6	841	-0.07%
2024/03/15	2	15.30	2	15.15	15.20	0	833	0.00%
2024/03/12	5	15.40	5	15.40	15.40	0	860	0.00%
2024/03/11	0	0.00	1.1	14.96	15.05	-1.1	878	-0.12%
2024/03/08	2	15.08	5	15.05	15.00	-3	995	-0.30%
2024/03/07	23	15.14	4	15.15	15.10	19	1,059	1.79%
2024/03/05	0	0.00	10	15.55	15.30	-10	1,098	-0.91%
2024/03/04	1	15.20	0	0.00	15.25	1	1,101	0.09%
2024/03/01	18	15.33	0	0.00	15.35	18	1,123	1.60%
2024/02/27	2	15.25	0	0.00	15.25	2	1,150	0.17%
2024/02/26	10	15.44	20	15.50	15.45	-10	1,151	-0.87%
2024/02/23	10	15.53	40	15.55	15.45	-30	1,186	-2.53%
2024/02/22	11	15.55	0	0.00	15.55	11	1,213	0.91%
2024/02/21	6	15.69	0	0.00	15.65	6	1,234	0.49%
2024/02/20	2	15.75	6	15.66	15.65	-4	1,248	-0.32%
2024/02/19	4	15.69	16	15.52	15.80	-12	1,244	-0.96%
2024/02/16	0	0.00	4	15.20	15.25	-4	1,250	-0.32%
2024/02/15	0	0.00	2	14.90	15.00	-2	1,253	-0.16%
2024/02/05	6.1	14.89	0	0.00	14.85	6.1	1,270	0.48%
2024/01/31	1	14.95	0	0.00	14.85	1	1,337	0.07%
2024/01/30	1.7	15.00	0.1	15.15	14.90	1.7	1,332	0.13%
2024/01/29	0	0.00	3	15.10	15.10	-3	1,336	-0.23%
2024/01/25	0	0.00	1	15.10	15.10	-1	1,337	-0.07%
2024/01/24	2	15.18	0	0.00	15.15	2	1,335	0.15%
2024/01/22	0	0.00	2	15.00	15.05	-2	1,333	-0.15%
2024/01/19	5	14.90	24	14.90	15.00	-19	1,345	-1.41%
2024/01/18	1.1	14.85	0	0.00	14.85	1.1	1,339	0.08%
2024/01/17	3.1	14.90	0	0.00	14.80	3.1	1,337	0.23%
2024/01/16	15.3	15.15	8	15.13	15.10	7.3	1,318	0.55%
2024/01/15	5	15.60	0	0.00	15.60	5	1,295	0.39%
2024/01/11	0.1	15.70	0	0.00	15.65	0.1	1,306	0.01%
2024/01/10	1	15.70	0	0.00	15.70	1	1,401	0.07%
2024/01/08	38	16.15	0	0.00	16.00	38	1,418	2.68%
2024/01/05	0	15.95	0	0.00	15.90	0	1,409	0.00%
2024/01/04	3	15.77	0	0.00	15.75	3	1,417	0.21%
2024/01/03	1	15.70	0	0.00	15.75	1	1,428	0.07%
2024/01/02	1	15.90	0	0.00	15.90	1	1,425	0.07%
2023/12/28	1	15.80	0	0.00	15.90	1	1,413	0.07%
2023/12/26	0	0.00	7	15.77	15.85	-7	1,405	-0.50%
2023/12/25	0	0.00	1	15.65	15.65	-1	1,403	-0.07%
2023/12/22	2	15.65	0	0.00	15.60	2	1,401	0.14%
2023/12/20	3	15.80	0	0.00	15.80	3	1,387	0.22%
2023/12/18	12	16.15	1.2	16.03	15.95	10.8	1,377	0.79%
2023/12/14	1.4	16.01	6.1	16.01	15.95	-4.7	1,357	-0.35%
2023/12/13	5	15.85	0	0.00	15.75	5	1,348	0.37%
2023/12/12	1	16.00	0	0.00	15.95	1	1,337	0.07%
2023/12/11	0	0.00	2	15.93	15.90	-2	1,330	-0.15%
2023/12/08	2	16.15	3	16.15	16.10	-1	1,312	-0.08%
2023/12/07	0	0.00	4	16.43	16.35	-4	1,282	-0.31%
2023/12/06	17	16.36	0	0.00	16.40	17	1,276	1.33%
2023/12/05	64.1	16.67	154.1	16.53	16.60	-90	1,239	-7.26%	大賣/
2023/12/04	65	17.05	31.2	17.13	17.15	33.8	1,114	3.03%
2023/12/01	59	16.70	6.1	16.71	16.75	52.9	1,042	5.07%
2023/11/30	63	16.40	27.1	16.46	16.45	35.9	998	3.60%
2023/11/29	61	16.30	11	16.32	16.35	50	980	5.10%
2023/11/28	17	16.40	12.6	16.56	16.35	4.4	974	0.45%
2023/11/27	17	16.18	14.2	16.20	16.15	2.8	957	0.29%
2023/11/23	21	15.84	0	0.00	15.85	21	912	2.30%
2023/11/22	2	16.08	7.1	16.00	15.90	-5.1	902	-0.56%
2023/11/21	0	0.00	21	15.96	15.95	-21	860	-2.44%
2023/11/20	0	0.00	2.2	15.75	15.75	-2.2	828	-0.26%
2023/11/17	0	0.00	4.2	15.49	15.50	-4.2	805	-0.52%
2023/11/16	0	0.00	7	15.27	15.20	-7	791	-0.88%
2023/11/15	3	15.25	17.5	15.22	15.25	-14.5	787	-1.84%
2023/11/14	11	14.85	10	14.90	14.85	1	763	0.13%
2023/11/13	15	15.00	2	15.10	15.10	13	761	1.71%
2023/11/10	9	15.10	25.4	15.05	15.10	-16.4	752	-2.18%
2023/11/09	0	0.00	10	14.60	14.55	-10	709	-1.41%
2023/11/08	7	14.55	0.1	14.55	14.50	6.9	720	0.96%
2023/11/01	0	0.00	0.1	14.25	14.25	-0.1	704	-0.01%
2023/10/31	5	14.30	1.3	14.43	14.20	3.7	709	0.53%
2023/10/27	17	14.46	17.5	14.48	14.40	-0.5	720	-0.07%
2023/10/26	0	14.20	0	0.00	14.15	0	720	0.00%
2023/10/25	1	14.30	0	0.00	14.25	1	727	0.14%
2023/10/24	0	0.00	1	14.10	14.10	-1	745	-0.13%
2023/10/20	2.1	13.90	1	13.90	13.85	1.1	755	0.15%
2023/10/19	0	0.00	1.1	14.10	14.00	-1.1	773	-0.14%
2023/10/18	23.6	13.83	2	14.05	14.05	21.6	771	2.80%
2023/10/17	3.5	14.30	0	0.00	14.20	3.5	678	0.52%
2023/10/16	2.3	14.37	0	0.00	14.35	2.3	679	0.34%
2023/10/13	5.3	14.45	0	0.00	14.45	5.3	699	0.75%
2023/10/12	0.2	14.60	0	0.00	14.50	0.2	708	0.03%
2023/10/11	7.2	14.59	0	0.00	14.55	7.2	707	1.02%
2023/10/06	2	14.68	0	0.00	14.70	2	704	0.28%
2023/10/05	2	14.65	0	0.00	14.60	2	738	0.27%
2023/10/04	4	14.60	0	0.00	14.55	4	745	0.54%
2023/10/03	2	14.70	0	0.00	14.70	2	754	0.27%
2023/10/02	1	14.80	4	14.70	14.70	-3	764	-0.39%
2023/09/28	2	14.70	0	0.00	14.70	2	785	0.25%
2023/09/27	2	14.70	0	0.00	14.65	2	791	0.25%
2023/09/26	3.2	14.79	1	14.80	14.70	2.2	792	0.28%
2023/09/25	0.1	14.85	0	0.00	14.85	0.1	797	0.01%
2023/09/22	0	0.00	1	14.85	14.85	-1	797	-0.13%
2023/09/21	15	14.95	0	0.00	14.85	15	800	1.87%
2023/09/18	0	0.00	5	15.01	15.05	-5	804	-0.62%
2023/09/15	8	14.88	0	0.00	14.80	8	808	0.99%
2023/09/14	0	0.00	2	15.00	14.95	-2	806	-0.25%
2023/09/12	12.1	14.75	0	0.00	14.75	12.1	847	1.43%
2023/09/11	0.2	14.77	0	0.00	14.75	0.2	858	0.03%
2023/09/08	8.1	14.79	0	0.00	14.80	8.1	861	0.94%
2023/09/07	5	15.00	1.1	14.90	14.85	3.9	873	0.45%
2023/09/06	5	15.15	1	15.15	15.05	4	877	0.46%
2023/09/05	0	0.00	0.1	15.65	15.30	-0.1	883	-0.01%
2023/09/04	0	15.30	0	0.00	15.35	0	886	0.00%
2023/09/01	0	0.00	2.3	15.34	15.30	-2.3	888	-0.26%
2023/08/31	1	14.95	1	15.00	15.00	0	887	0.00%
2023/08/29	5	14.80	0	0.00	14.85	5	896	0.56%
2023/08/28	0	0.00	20	14.80	14.80	-20	901	-2.22%
2023/08/24	0	0.00	1	14.85	14.85	-1	922	-0.11%
2023/08/23	0	0.00	3	14.80	14.80	-3	929	-0.33%
2023/08/21	0.1	14.85	0	0.00	14.70	0.1	940	0.01%
2023/08/17	0.3	14.95	0	0.00	14.85	0.3	940	0.03%
2023/08/16	1.2	14.86	3	14.80	14.95	-1.8	936	-0.20%
2023/08/15	0	15.00	0	0.00	15.00	0	931	0.00%
2023/08/14	5.4	14.96	0.1	15.15	14.95	5.3	936	0.57%
2023/08/11	2.1	15.30	0	0.00	15.30	2.1	934	0.22%
2023/08/10	3.1	15.25	0	0.00	15.25	3.1	933	0.33%
2023/08/09	0.1	15.55	5	15.44	15.40	-4.9	939	-0.52%
2023/08/08	3	15.50	0	0.00	15.55	3	958	0.31%
2023/08/04	0	0.00	1	15.55	15.65	-1	991	-0.10%
2023/08/02	0.5	15.63	5	15.65	15.50	-4.6	990	-0.46%
2023/08/01	3.1	15.55	0	0.00	15.55	3.1	986	0.31%
2023/07/31	3	15.55	3	15.58	15.55	0	983	0.00%
2023/07/27	1.1	15.59	0	0.00	15.70	1.1	970	0.11%
2023/07/25	0	0.00	15	15.21	15.35	-15	960	-1.56%
2023/07/24	22.1	15.26	2	15.15	15.20	20.1	952	2.10%
2023/07/21	3	15.40	20.1	15.50	15.40	-17.1	934	-1.83%
2023/07/20	1.2	15.47	0	0.00	15.55	1.2	937	0.13%
2023/07/19	11	15.41	0	0.00	15.45	11	934	1.18%
2023/07/18	14.2	15.48	0	0.00	15.50	14.2	923	1.54%
2023/07/17	0.1	15.65	1	15.60	15.65	-0.9	907	-0.10%
2023/07/14	3.4	15.71	1	15.85	15.75	2.4	903	0.27%
2023/07/12	52.1	15.99	0	0.00	16.00	52.1	892	5.83%
2023/07/11	1	16.10	0	0.00	16.15	1	862	0.12%
2023/07/10	5.1	16.05	0	0.00	16.15	5.1	867	0.58%
2023/07/07	7	16.08	0	0.00	16.20	7	870	0.80%
2023/07/06	3	16.18	0	0.00	16.20	3	863	0.35%
2023/07/05	0	0.00	0	16.35	16.35	0	844	0.00%
2023/07/04	0	0.00	1	16.45	16.40	-1	839	-0.12%
2023/07/03	1	16.50	0	0.00	16.50	1	874	0.11%
2023/06/30	0	0.00	0.1	16.60	16.50	-0.1	875	-0.01%
2023/06/29	11	16.45	0	0.00	16.45	11	877	1.25%
2023/06/28	3	16.47	5	16.45	16.40	-2	878	-0.23%
2023/06/27	10	16.50	11	16.50	16.40	-1	884	-0.11%
2023/06/21	0	0.00	9.1	16.47	16.60	-9.1	879	-1.03%
2023/06/19	10	16.75	0	16.70	16.60	10	880	1.13%
2023/06/16	56	16.52	2	16.60	16.40	54	865	6.24%
2023/06/15	1	16.30	0.1	16.40	16.35	0.9	844	0.11%
2023/06/14	0.1	16.35	0	0.00	16.35	0.1	849	0.01%
2023/06/13	0	16.40	1	16.45	16.45	-1	866	-0.11%
2023/06/12	0.1	16.50	0.6	16.55	16.50	-0.5	867	-0.06%
2023/06/09	1	16.45	0.1	16.53	16.55	0.9	873	0.10%
2023/06/08	2.1	16.55	0	0.00	16.40	2.1	885	0.24%
2023/06/07	2.1	16.55	4	16.54	16.55	-1.9	921	-0.21%
2023/06/06	13	16.57	2.1	16.50	16.50	10.9	945	1.15%
2023/06/05	0	0.00	10	16.40	16.50	-10	967	-1.03%
2023/05/31	2	16.05	1	16.15	16.20	1	988	0.10%
2023/05/30	2.1	16.05	68	16.11	16.10	-65.9	986	-6.68%
2023/05/29	1	16.15	0	0.00	16.15	1	1,003	0.10%
2023/05/26	7	16.10	0	0.00	16.20	7	1,007	0.69%
2023/05/24	1	16.45	1	16.40	16.40	0	1,026	0.00%
2023/05/19	6	16.30	0	0.00	16.30	6	1,052	0.57%
2023/05/17	3	16.23	3.1	16.37	16.35	-0.1	1,113	0.00%
2023/05/16	0	0.00	1	16.10	16.15	-1	1,106	-0.09%
2023/05/15	1.2	15.83	0	0.00	15.90	1.2	1,107	0.11%
2023/05/12	10.3	16.26	0	0.00	16.00	10.3	1,106	0.93%
2023/05/11	10.3	16.26	0	0.00	16.20	10.3	1,094	0.94%
2023/05/10	2.1	16.48	3	16.55	16.50	-1	1,083	-0.09%
2023/05/05	2	16.85	0	0.00	16.90	2	1,083	0.18%
2023/05/04	2	16.85	0	0.00	16.85	2	1,096	0.18%
2023/05/03	3	16.83	0	0.00	16.80	3	1,109	0.27%
2023/05/02	0	0.00	0.1	16.90	16.95	-0.1	1,127	0.00%
2023/04/27	1	16.70	0	0.00	16.80	1	1,126	0.09%
2023/04/25	6.1	16.61	1	16.70	16.70	5.1	1,124	0.45%
2023/04/21	1	16.75	0	0.00	16.75	1	1,110	0.09%
2023/04/20	0.1	16.90	4	16.80	16.80	-4	1,105	-0.36%
2023/04/19	3	16.95	0	0.00	16.95	3	1,100	0.27%
2023/04/17	0	0.00	4	17.05	17.10	-4	1,093	-0.37%
2023/04/14	0	17.15	0	0.00	17.10	0	1,091	0.00%
2023/04/13	0	0.00	0.1	17.15	17.10	-0.1	1,091	0.00%
2023/04/12	3	17.13	3	17.13	17.10	0	1,081	0.00%
2023/04/11	0	0.00	2	17.00	17.00	-2	1,081	-0.18%
2023/04/07	0	0.00	1	16.85	16.85	-1	1,088	-0.09%
2023/04/06	10	16.62	3	16.65	16.70	7	1,088	0.64%
2023/03/30	0	0.00	1	16.85	16.80	-1	1,084	-0.09%
2023/03/29	2.1	16.85	0	0.00	16.80	2.1	1,086	0.19%
2023/03/28	0	0.00	2	16.80	16.80	-2	1,100	-0.18%
2023/03/27	1	16.80	1	16.80	16.80	0	1,096	0.00%
2023/03/24	5	16.85	0	0.00	16.85	5	1,105	0.45%
2023/03/23	0	16.80	3	16.95	16.90	-3	1,113	-0.27%
2023/03/21	1.1	16.76	1.1	16.81	16.80	0	1,114	0.00%
2023/03/20	0	16.70	1.1	16.72	16.70	-1.1	1,110	-0.10%
2023/03/17	5	16.67	2	16.70	16.60	3	1,115	0.27%
2023/03/16	8	16.63	0	0.00	16.60	8	1,106	0.72%
2023/03/15	9	16.87	3	16.95	16.85	6	1,095	0.55%
2023/03/14	1	16.85	0	0.00	16.90	1	1,092	0.09%
2023/03/13	14	17.00	16	16.83	17.10	-2	1,087	-0.18%
2023/03/10	25	17.31	0	17.65	17.15	25	1,081	2.31%
2023/03/09	10	17.60	2	17.65	17.55	8	1,075	0.75%
2023/03/08	2	17.85	4	18.00	17.90	-2	1,076	-0.19%
2023/03/07	0	0.00	1	18.15	18.15	-1	1,063	-0.09%
2023/03/06	0	0.00	0	18.10	18.05	0	1,058	0.00%
2023/03/03	3	18.00	10	18.00	17.95	-7	1,056	-0.66%
2023/03/02	1	17.85	1	17.80	17.85	0	1,049	0.00%
2023/03/01	1	17.90	1	17.95	17.80	0	1,042	0.00%
2023/02/24	1	17.80	0	0.00	17.80	1	1,022	0.10%
2023/02/23	3	17.75	5	17.85	17.80	-2	1,017	-0.20%
2023/02/22	0	0.00	3	17.60	17.65	-3	1,018	-0.29%
2023/02/21	1	17.75	0.3	17.70	17.70	0.7	1,024	0.07%
2023/02/20	30	17.65	0	0.00	17.65	30	1,032	2.91%
2023/02/17	21	17.63	0	0.00	17.70	21	1,034	2.03%
2023/02/16	32	17.87	22.1	17.90	17.85	10	1,060	0.94%
2023/02/15	22	17.68	18.1	17.63	17.70	3.9	1,048	0.37%
2023/02/14	1	17.45	0	17.40	17.40	1	1,017	0.09%
2023/02/13	0	17.30	0	0.00	17.30	0	1,017	0.00%
2023/02/09	0	17.50	1	17.40	17.40	-1	1,021	-0.10%
2023/02/08	0	0.00	65	17.39	17.40	-65	1,048	-6.20%
2023/02/07	0	0.00	2	17.50	17.40	-2	1,044	-0.19%
2023/02/02	1	17.20	3	17.40	17.40	-2	1,030	-0.19%
2023/02/01	0	0.00	1	17.30	17.25	-1	1,016	-0.10%
2023/01/31	0	0.00	6.1	17.06	17.10	-6.1	1,016	-0.60%
2023/01/30	1	16.85	101	16.77	16.80	-100	1,000	-10.00%	大賣/
2023/01/16	15	16.70	10.3	16.70	16.70	4.7	1,004	0.47%
2023/01/13	1	16.70	0	0.00	16.70	1	1,012	0.10%
2023/01/12	0	0.00	1	16.75	16.75	-1	1,066	-0.09%
2023/01/11	1	16.80	1	16.85	16.80	0	1,075	0.00%
2023/01/10	2	16.80	0	0.00	16.80	2	1,086	0.18%
2023/01/09	0	0.00	1	16.90	16.90	-1	1,097	-0.09%
2023/01/06	0	16.80	3	16.80	16.80	-3	1,115	-0.27%
2023/01/05	0	0.00	3	16.80	16.75	-3	1,141	-0.26%
2023/01/03	0	0.00	5	16.65	16.65	-5	1,155	-0.43%
2022/12/30	3	16.75	0	0.00	16.80	3	1,155	0.26%
2022/12/29	7	16.70	1	16.70	16.75	6	1,155	0.52%
2022/12/28	18	16.97	0	0.00	16.95	18	1,147	1.57%
2022/12/27	1	17.15	11	17.35	17.25	-10	1,143	-0.87%
2022/12/26	6	17.28	0	0.00	17.25	6	1,145	0.52%
2022/12/23	2	17.25	0	0.00	17.30	2	1,156	0.17%
2022/12/22	3	17.47	36	17.46	17.55	-33	1,166	-2.83%
2022/12/20	14	16.94	0	0.00	16.75	14	1,168	1.20%
2022/12/19	2	17.10	0	0.00	17.10	2	1,180	0.17%
2022/12/16	1	17.25	4	17.25	17.15	-3	1,178	-0.25%
2022/12/15	0	0.00	2	17.45	17.45	-2	1,178	-0.17%
2022/12/14	1	17.20	0	0.00	17.30	1	1,174	0.09%
2022/12/13	1	17.20	0	0.00	17.20	1	1,170	0.09%
2022/12/08	1	17.00	2	17.13	17.10	-1	1,173	-0.09%
2022/12/07	0	0.00	2	17.15	17.15	-2	1,180	-0.17%
2022/12/06	1	17.15	14	17.36	17.15	-13	1,181	-1.10%
2022/12/05	1	17.75	0	0.00	17.65	1	1,177	0.08%
2022/12/02	0	17.90	0	17.80	17.75	0	1,173	0.00%
2022/12/01	1	17.75	1	17.65	17.75	0	1,167	0.00%
2022/11/30	1	17.70	4	17.73	17.65	-3	1,145	-0.26%
2022/11/29	0	0.00	9	17.33	17.40	-9	1,126	-0.80%
2022/11/28	1	17.00	4	17.11	17.20	-3	1,117	-0.27%
2022/11/25	0	0.00	13	17.24	17.20	-13	1,132	-1.15%
2022/11/24	0	0.00	13	17.01	17.10	-13	1,130	-1.15%
2022/11/23	0	0.00	6	16.85	16.85	-6	1,127	-0.53%
2022/11/18	4	16.81	1	16.75	16.70	3	1,165	0.26%
2022/11/17	2	17.00	2	17.20	17.00	0	1,192	0.00%
2022/11/16	15	17.13	1	17.05	17.05	14	1,188	1.18%
2022/11/15	12	17.30	0	0.00	17.35	12	1,184	1.01%
2022/11/14	2	17.40	14	17.49	17.45	-12	1,205	-1.00%
2022/11/11	8	17.21	6	17.40	17.10	2	1,174	0.17%
2022/11/10	0	0.00	4	17.32	17.30	-4	1,182	-0.34%
2022/11/09	1	17.10	0	0.00	17.10	1	1,200	0.08%
2022/11/08	0	0.00	1	17.15	17.05	-1	1,315	-0.08%
2022/11/07	2	17.10	0.1	17.20	17.10	1.9	1,331	0.15%
2022/11/04	1	16.90	16.3	16.93	17.15	-15.3	1,343	-1.14%
2022/11/03	1.1	16.50	0	0.00	16.55	1.1	1,310	0.08%
2022/11/02	0.1	16.55	6	16.60	16.70	-6	1,322	-0.45%
2022/11/01	1	16.45	7	16.45	16.45	-6	1,316	-0.46%
2022/10/31	7	16.29	0	0.00	16.20	7	1,318	0.53%
2022/10/28	0.3	16.17	1	16.30	16.20	-0.8	1,330	-0.06%
2022/10/27	1.2	16.50	1	16.55	16.50	0.2	1,333	0.01%
2022/10/26	1.1	16.12	0.6	16.10	16.10	0.5	1,345	0.03%
2022/10/24	1	16.35	3	16.35	16.30	-2	1,345	-0.15%
2022/10/21	3.2	16.14	0	0.00	16.15	3.2	1,343	0.24%
2022/10/20	1	16.05	1	16.35	16.40	0	1,339	0.00%
2022/10/19	2	16.35	1	16.55	16.40	1	1,293	0.08%
2022/10/18	1	16.30	5	16.30	16.45	-4	1,299	-0.31%
2022/10/17	1.2	16.10	0	0.00	16.30	1.2	1,306	0.09%
2022/10/14	0	0.00	2	16.50	16.60	-2	1,302	-0.15%
2022/10/13	2.6	16.20	0	0.00	15.80	2.6	1,301	0.20%
2022/10/12	6	16.35	1	16.30	16.70	5	1,288	0.39%
2022/10/11	12.1	16.30	1	16.30	16.35	11.1	1,309	0.85%
2022/10/07	0.1	16.65	0	16.90	16.65	0	1,325	0.00%
2022/10/06	0	16.75	1	16.75	16.60	-1	1,498	-0.06%
2022/10/05	0	16.90	15.1	16.83	16.80	-15	1,555	-0.97%
2022/10/04	1	16.55	0.1	16.75	16.70	1	1,629	0.06%
2022/09/29	0	0.00	3.1	16.51	16.55	-3.1	1,662	-0.18%
2022/09/28	1.1	16.23	0	0.00	16.05	1.1	1,659	0.07%
2022/09/27	0.1	16.70	0	0.00	17.00	0.1	1,662	0.00%
2022/09/26	6.1	17.30	0	0.00	16.65	6.1	1,689	0.36%
2022/09/23	5.2	17.68	1	17.85	17.65	4.2	1,725	0.24%
2022/09/22	0	0.00	2	17.68	17.75	-2	1,761	-0.11%
2022/09/20	0.1	18.05	1	18.25	18.15	-1	1,770	-0.05%
2022/09/19	0.2	18.17	0	0.00	18.10	0.2	1,798	0.01%
2022/09/15	0	0.00	1	18.70	18.70	-1	1,832	-0.05%
2022/09/14	0	0.00	0.1	18.60	18.60	-0.1	1,847	0.00%
2022/09/13	0	0.00	6	18.52	18.55	-6	1,880	-0.32%
2022/09/12	0	0.00	2	18.28	18.35	-2	1,924	-0.10%
2022/09/08	0	0.00	1	18.05	18.10	-1	1,957	-0.05%
2022/09/07	3	17.78	0	0.00	17.70	3	1,975	0.15%
2022/09/06	1.1	18.05	1	18.10	18.05	0.1	2,002	0.00%
2022/09/05	6	18.45	1.2	18.45	18.35	4.8	2,009	0.24%
2022/09/02	2	18.60	2	18.55	18.55	0	2,021	0.00%
2022/09/01	10	18.60	0	0.00	18.75	10	2,022	0.49%
2022/08/31	0	0.00	7	18.83	18.90	-7	2,024	-0.35%
2022/08/29	5.1	18.35	0	0.00	18.45	5.1	2,020	0.25%
2022/08/26	1	18.90	0.2	18.95	18.85	0.8	2,014	0.04%
2022/08/25	0	0.00	5	18.81	18.85	-5	2,016	-0.25%
2022/08/24	0	0.00	7	19.04	18.75	-7	2,027	-0.35%
2022/08/23	7	18.44	4	18.45	18.50	3	2,013	0.15%
2022/08/22	7	18.55	0	0.00	18.50	7	2,025	0.35%
2022/08/19	1	18.85	2	18.85	18.85	-1	2,043	-0.05%
2022/08/18	1	18.60	0	0.00	18.55	1	2,027	0.05%
2022/08/17	2	18.85	2	18.65	18.55	0	2,029	0.00%
2022/08/16	2	18.68	2	18.55	18.55	0	2,014	0.00%
2022/08/15	13	18.98	8.1	18.92	18.85	5	1,993	0.25%
2022/08/12	0	0.00	8	17.97	18.05	-8	1,886	-0.42%
2022/08/11	2	17.83	6	17.87	17.80	-4	1,891	-0.21%
2022/08/09	0	0.00	3	17.80	17.80	-3	1,913	-0.16%
2022/08/08	0.4	17.50	0	0.00	17.50	0.4	1,919	0.02%
2022/08/05	0	0.00	20	17.50	17.55	-20	1,947	-1.03%
2022/08/04	13.1	17.23	4	17.10	17.10	9.1	1,991	0.46%
2022/08/03	3	17.23	1	17.30	17.20	2	2,010	0.10%
2022/08/02	16	17.49	0	0.00	17.45	16	2,043	0.78%
2022/07/29	1	17.90	0	0.00	17.95	1	2,118	0.05%
2022/07/28	2	17.90	5	17.80	17.90	-3	2,127	-0.14%
2022/07/27	8	17.75	5	17.90	17.80	3	2,133	0.14%
2022/07/26	1	17.95	0	0.00	17.95	1	2,144	0.05%
2022/07/25	2	18.05	7.5	18.21	18.25	-5.5	2,170	-0.25%
2022/07/22	0	0.00	26	17.87	17.90	-26	2,179	-1.19%
2022/07/21	0.3	17.90	0	0.00	18.00	0.3	2,221	0.01%
2022/07/20	0.3	17.95	2	18.12	17.90	-1.7	2,380	-0.07%
2022/07/19	2	17.78	8	17.80	17.90	-6	2,559	-0.24%
2022/07/18	0	0.00	2	17.75	17.80	-2	2,692	-0.07%
2022/07/15	3	17.23	14	17.19	17.30	-11	2,874	-0.38%
2022/07/14	56	16.56	21	16.85	17.05	35	3,061	1.14%
2022/07/13	2.3	17.91	6	17.88	17.85	-3.7	2,926	-0.13%
2022/07/12	28.3	17.73	0	0.00	17.65	28.3	2,920	0.97%
2022/07/11	2	18.60	0	0.00	18.50	2	2,919	0.07%
2022/07/08	4	18.89	6	19.02	18.85	-2	2,924	-0.07%
2022/07/07	1	18.85	2	18.55	18.90	-1	2,946	-0.03%
2022/07/06	8.1	18.76	0	0.00	18.65	8.1	2,994	0.27%
2022/07/05	0	0.00	10	19.06	19.25	-10	3,052	-0.33%
2022/07/04	0	0.00	7	18.70	18.55	-7	3,081	-0.23%
2022/07/01	20.1	18.76	12	18.57	18.20	8.1	3,129	0.26%
2022/06/30	19.1	19.27	0.2	19.30	19.20	18.9	3,170	0.60%
2022/06/29	9	19.79	0.1	19.95	19.75	8.9	3,155	0.28%
2022/06/28	0	0.00	1	20.10	20.15	-1	3,163	-0.03%
2022/06/27	1	20.05	18	20.19	20.30	-17	3,229	-0.53%
2022/06/24	1	20.00	15	20.04	19.90	-14	3,221	-0.43%
2022/06/23	3.1	19.37	0	0.00	19.50	3.1	3,226	0.09%
2022/06/22	13.1	19.59	1	20.10	19.45	12.1	3,242	0.37%
2022/06/21	2	20.13	6	19.94	20.20	-4	3,244	-0.12%
2022/06/20	11	19.56	2	19.25	19.25	9	3,272	0.27%
2022/06/17	0	0.00	8	20.23	20.45	-8	3,384	-0.24%
2022/06/16	21	20.68	0	0.00	20.15	21	3,383	0.62%
2022/06/15	0.1	20.70	21	20.89	20.75	-20.9	3,387	-0.62%
2022/06/14	0	0.00	2	19.95	20.30	-2	3,404	-0.06%
2022/06/13	27	20.17	1	20.15	20.10	26	3,449	0.75%
2022/06/10	0	0.00	1	20.55	20.60	-1	3,470	-0.03%
2022/06/09	1.2	20.63	21	20.70	20.75	-19.8	3,496	-0.57%
2022/06/02	0	20.45	2	20.55	20.45	-2	3,633	-0.06%
2022/06/01	2	20.45	2	20.60	20.40	0	3,724	0.00%
2022/05/31	0	20.45	2.1	20.50	20.20	-2	3,737	-0.05%
2022/05/30	2	20.45	7	20.44	20.35	-5	3,735	-0.13%
2022/05/27	0	0.00	7	20.11	20.10	-7	3,747	-0.19%
2022/05/26	13	19.81	10	20.04	19.75	3	3,773	0.08%
2022/05/25	0	0.00	5	19.95	19.85	-5	3,838	-0.13%
2022/05/24	1	19.65	2	19.85	19.60	-1	4,058	-0.02%
2022/05/23	5	19.90	3	20.00	19.90	2	4,097	0.05%
2022/05/20	1	19.95	3	19.85	19.90	-2	4,173	-0.05%
2022/05/19	1	19.40	0	0.00	19.50	1	4,236	0.02%
2022/05/18	0	0.00	3	20.03	19.95	-3	4,255	-0.07%
2022/05/16	0	0.00	3	19.50	19.60	-3	4,341	-0.07%
2022/05/13	1	19.05	2	19.25	19.25	-1	4,523	-0.02%
2022/05/12	10	19.03	0	0.00	18.85	10	4,604	0.22%
2022/05/11	2	19.15	0	0.00	19.15	2	4,622	0.04%
2022/05/10	0	0.00	5	19.50	19.45	-5	4,667	-0.11%
2022/05/09	16.1	19.53	0	0.00	19.30	16.1	4,776	0.34%
2022/05/06	3	20.05	0	0.00	20.05	3	5,047	0.06%
2022/05/05	5	20.60	0	0.00	20.55	5	5,150	0.10%
2022/05/04	0	0.00	2	20.55	20.55	-2	5,205	-0.04%
2022/04/29	1	20.75	11	20.87	20.60	-10	5,321	-0.19%
2022/04/28	4	20.31	0	0.00	20.35	4	5,379	0.07%
2022/04/27	0	0.00	6	20.20	20.35	-6	5,463	-0.11%
2022/04/26	5	20.52	3	20.57	20.85	2	5,580	0.04%
2022/04/25	41.1	20.75	1	20.45	20.45	40.1	5,602	0.71%
2022/04/22	23	21.94	2	22.08	21.85	21	5,460	0.38%
2022/04/21	14	22.49	14	22.54	22.10	0	5,446	0.00%
2022/04/20	132	22.31	1	22.40	22.45	131	5,639	2.32%	大買/鉅額交易
2022/04/19	1	22.50	0	0.00	22.40	1	5,556	0.02%
2022/04/18	13	22.19	0	0.00	22.20	13	5,625	0.23%
2022/04/15	17.3	22.64	1	23.00	22.60	16.3	5,670	0.29%
2022/04/14	2	23.15	12	23.26	23.10	-10	5,716	-0.17%
2022/04/13	3	22.98	5	23.23	23.30	-2	5,865	-0.03%
2022/04/12	6	22.93	0	0.00	22.95	6	5,990	0.10%
2022/04/11	2	23.43	5	23.43	23.45	-3	6,012	-0.05%
2022/04/08	1	23.75	4	23.68	23.75	-3	6,059	-0.05%
2022/04/07	4	23.34	1	23.30	23.30	3	6,115	0.05%
2022/04/06	1	23.85	12	23.74	23.85	-11	6,152	-0.18%
2022/04/01	4	23.15	1	23.20	23.25	3	6,207	0.05%
2022/03/31	1.2	23.46	2	23.45	23.40	-0.9	6,438	-0.01%
2022/03/30	0	0.00	6	23.60	23.70	-6	6,685	-0.09%
2022/03/29	1	23.15	0	0.00	23.15	1	7,165	0.01%
2022/03/28	6.3	22.96	10	23.10	23.35	-3.8	8,034	-0.05%
2022/03/25	8.3	23.27	0	0.00	23.30	8.3	8,932	0.09%
2022/03/24	7.2	23.52	0.1	23.65	23.65	7.1	9,883	0.07%
2022/03/23	36.1	23.59	0	0.00	23.60	36.1	12,423	0.29%
2022/03/22	9	24.05	12.1	24.07	23.85	-3	13,044	-0.02%
2022/03/21	0.3	23.49	1	23.55	23.55	-0.8	13,177	-0.01%
2022/03/18	0.2	23.40	1	23.45	23.45	-0.9	13,194	-0.01%
2022/03/17	3.1	23.25	1	23.30	23.35	2.1	13,288	0.02%
2022/03/16	8.2	22.82	13	22.86	22.95	-4.8	13,419	-0.04%
2022/03/15	2	22.85	13	22.70	22.70	-11	13,811	-0.08%
2022/03/14	0	0.00	14	22.76	22.90	-14	13,848	-0.10%
2022/03/11	8	22.65	4	22.61	22.60	4	13,862	0.03%
2022/03/10	11	22.80	9	22.76	22.75	2	13,880	0.01%
2022/03/09	11	22.25	0	0.00	22.40	11	13,910	0.08%
2022/03/08	1	22.00	12	21.91	22.10	-11	13,960	-0.08%
2022/03/07	48	22.42	30.1	22.70	22.60	17.9	13,974	0.13%
2022/03/04	2	23.13	0	0.00	23.05	2	13,960	0.01%
2022/03/02	0	0.00	36	23.47	23.65	-36	14,210	-0.25%
2022/03/01	1	23.45	5	23.54	23.55	-4	14,308	-0.03%
2022/02/25	14	22.95	28	23.21	23.25	-14	14,623	-0.10%
2022/02/24	38	23.06	22	22.86	22.80	16	14,675	0.11%
2022/02/23	11	23.93	10	24.00	23.95	1	14,520	0.01%
2022/02/22	18	23.83	3.1	23.80	23.85	15	14,567	0.10%
2022/02/21	22	24.35	8	24.29	24.35	14	14,613	0.10%
2022/02/18	4	23.85	0	0.00	24.05	4	14,665	0.03%
2022/02/17	21	24.08	2.2	24.15	24.15	18.8	14,807	0.13%
2022/02/16	32	24.18	1	24.25	24.05	31	14,955	0.21%
2022/02/15	58	24.13	34.3	24.28	23.95	23.8	15,296	0.16%
2022/02/14	4	24.78	2	25.10	24.70	2	15,734	0.01%
2022/02/11	0	0.00	4	25.25	25.50	-4	17,230	-0.02%
2022/02/10	4	25.30	11	25.26	25.25	-7	17,644	-0.04%
2022/02/09	52	25.26	6	25.44	25.45	46	17,754	0.26%
2022/02/08	15	25.21	38	25.66	25.40	-23	17,725	-0.13%
2022/02/07	2.1	24.75	20	24.63	24.90	-17.9	17,822	-0.10%
2022/01/26	6	23.88	10	24.03	24.15	-4	18,094	-0.02%
2022/01/25	1	23.70	3	23.88	23.90	-2	18,220	-0.01%
2022/01/24	1	23.50	11	23.70	24.15	-10	18,261	-0.05%
2022/01/21	4	23.95	1	23.85	24.10	3	18,288	0.02%
2022/01/20	2.1	24.06	4	24.19	24.30	-1.9	18,286	-0.01%
2022/01/19	21	24.04	7	24.01	23.80	14	18,270	0.08%
2022/01/18	15	24.93	12	24.95	24.55	3	18,276	0.02%
2022/01/17	2	24.75	1	24.70	24.70	1	18,344	0.01%
2022/01/14	15	24.89	3	24.58	24.90	12	18,559	0.06%
2022/01/13	42	24.86	9	25.18	25.05	33	18,711	0.18%
2022/01/12	10	24.36	0	0.00	24.50	10	18,743	0.05%
2022/01/11	6	24.41	9	24.70	24.35	-3	19,360	-0.02%
2022/01/10	15	24.44	0	0.00	24.55	15	19,764	0.08%
2022/01/07	49	24.62	1	24.40	24.75	48	19,838	0.24%
2022/01/06	25	24.94	5	24.71	24.80	20	19,854	0.10%
2022/01/05	51	25.44	6	25.35	25.25	45	19,933	0.23%
2022/01/04	1	25.30	19.3	25.42	25.30	-18.3	20,170	-0.09%
2022/01/03	14	25.17	40.1	25.42	25.50	-26.1	20,322	-0.13%
2021/12/30	7	25.59	76	25.52	25.55	-69	20,661	-0.33%
2021/12/29	19	25.53	1	25.80	25.60	18	21,591	0.08%
2021/12/28	28	25.40	0	0.00	25.45	28	21,921	0.13%
2021/12/27	18	25.74	5	25.96	25.80	13	22,525	0.06%
2021/12/24	25	25.68	11	25.78	25.75	14	24,401	0.06%
2021/12/23	45.1	26.23	38.2	26.30	25.95	6.9	24,971	0.03%
2021/12/22	45	27.06	69.1	27.19	27.00	-24.1	24,962	-0.10%
2021/12/21	30	26.44	43.3	26.81	27.00	-13.3	24,329	-0.05%
2021/12/20	89.3	26.40	41	26.32	26.25	48.3	23,597	0.20%
2021/12/17	130	26.26	241	26.60	26.40	-111	22,651	-0.49%	大買/大賣/鉅額交易
2021/12/16	16	24.78	53	24.94	24.80	-37	20,113	-0.18%
2021/12/15	8	24.30	32	24.29	24.20	-24	19,481	-0.12%
2021/12/14	7	23.47	2.2	23.68	23.45	4.8	19,223	0.02%
2021/12/13	22	23.84	1.3	23.71	23.55	20.7	19,195	0.11%
2021/12/10	6	23.66	8	23.75	24.00	-2	19,132	-0.01%
2021/12/09	7	23.88	45	24.01	24.00	-38	18,973	-0.20%
2021/12/08	12	23.08	13	22.96	22.90	-1	18,568	-0.01%
2021/12/07	0	0.00	19	23.09	23.10	-19	18,514	-0.10%
2021/12/06	9	22.86	0	0.00	22.85	9	18,508	0.05%
2021/12/03	1	22.95	9	22.99	23.10	-8	18,558	-0.04%
2021/12/02	26	22.74	1	22.70	22.75	25	18,509	0.14%
2021/12/01	10.5	22.81	4	22.88	22.90	6.5	18,476	0.04%
2021/11/30	4	22.99	8.1	23.04	22.85	-4.1	18,429	-0.02%
2021/11/29	24	22.96	13	23.12	22.85	11	18,388	0.06%
2021/11/26	41.1	23.88	9.6	23.99	23.60	31.5	18,271	0.17%
2021/11/25	14	24.42	22	24.42	24.45	-8	18,141	-0.04%
2021/11/24	43	24.43	41.1	24.51	24.65	1.9	18,033	0.01%
2021/11/23	42	23.77	5	23.79	23.50	37	17,695	0.21%
2021/11/22	4	23.69	0.1	23.75	23.65	3.9	17,611	0.02%
2021/11/19	3.2	23.51	0	0.00	23.40	3.2	17,593	0.02%
2021/11/18	15	23.88	34.2	23.98	23.55	-19.2	17,570	-0.11%
2021/11/17	32	23.47	3	23.50	23.45	29	17,560	0.17%
2021/11/16	68	24.00	10	23.88	23.75	58	17,560	0.33%
2021/11/15	17	24.38	23	24.36	24.25	-6	17,452	-0.03%
2021/11/12	35.2	24.92	14	25.15	25.00	21.2	17,356	0.12%
2021/11/11	79	25.15	52	25.06	25.10	27	17,089	0.16%
2021/11/10	97	25.26	208.1	25.12	24.90	-111.1	16,592	-0.67%	大賣/鉅額交易
2021/11/09	8	24.16	42	24.13	24.15	-34	15,050	-0.23%
2021/11/08	62	23.60	2	24.00	23.40	60	14,634	0.41%
2021/11/05	13	23.16	15	23.33	23.55	-2	14,544	-0.01%
2021/11/04	52.2	24.00	42	24.03	23.50	10.2	14,499	0.07%
2021/11/03	8	23.60	38	23.37	23.70	-30	14,121	-0.21%
2021/11/02	11.3	22.67	15	23.24	22.65	-3.7	13,823	-0.03%
2021/11/01	0	0.00	1	22.80	22.70	-1	13,701	-0.01%
2021/10/29	2.1	22.67	2	22.50	22.70	0.1	13,668	0.00%
2021/10/28	15.1	22.35	1	22.35	22.30	14.1	13,602	0.10%
2021/10/27	19	22.82	5	22.65	22.60	14	13,593	0.10%
2021/10/26	38.1	22.69	1.4	22.60	22.60	36.6	13,576	0.27%
2021/10/25	72	23.46	9.1	23.34	23.30	62.9	13,507	0.47%
2021/10/22	19	22.93	0	0.00	22.90	19	13,368	0.14%
2021/10/21	50	24.00	50.2	23.60	23.85	-0.2	13,208	0.00%
2021/10/20	29	24.02	33.5	23.69	24.05	-4.5	13,160	-0.03%
2021/10/19	129	22.69	94	23.27	24.05	35	13,011	0.27%	大買/
2021/10/18	18	21.64	61.2	22.20	23.00	-43.2	12,404	-0.35%
2021/10/15	0	0.00	77	21.05	21.15	-77	12,097	-0.64%
2021/10/14	12	20.82	1	20.65	20.85	11	12,110	0.09%
2021/10/13	39.1	20.90	3	20.98	20.85	36.1	12,104	0.30%
2021/10/12	111.7	21.73	35	22.26	21.30	76.7	12,066	0.64%	大買/
2021/10/08	30.4	23.23	73	23.49	23.10	-42.6	11,952	-0.36%
2021/10/07	8	23.34	15	23.55	23.35	-7	12,063	-0.06%
2021/10/06	81.1	23.39	182	23.59	23.20	-101	12,124	-0.83%	大賣/
2021/10/05	35	22.10	13	22.05	22.35	22	11,277	0.20%
2021/10/04	96	23.11	30	22.89	22.15	66	11,048	0.60%
2021/10/01	510	24.88	351.3	25.10	23.90	158.7	10,608	1.50%	大買/大賣/鉅額交易
2021/09/30	53	25.37	63.2	25.66	26.20	-10.2	8,756	-0.12%
2021/09/29	22	23.88	85.3	23.32	23.85	-63.3	8,147	-0.78%
2021/09/28	46	22.89	13	22.58	22.45	33	8,052	0.41%
2021/09/27	4	23.06	51.1	22.54	22.70	-47.1	8,760	-0.54%
2021/09/24	0.1	21.50	11	21.72	21.40	-10.9	10,021	-0.11%
2021/09/22	25.2	21.23	1	21.15	21.05	24.2	11,765	0.21%
2021/09/17	2.3	22.04	0	0.00	22.00	2.3	12,146	0.02%
2021/09/16	20.4	22.40	0	0.00	22.35	20.4	12,419	0.16%
2021/09/15	3	22.60	26.5	22.73	22.60	-23.5	12,803	-0.18%
2021/09/14	19	22.36	2	22.42	22.20	17	13,171	0.13%
2021/09/13	2	22.58	8	22.70	22.50	-6	13,771	-0.04%
2021/09/09	3	21.70	0	0.00	21.80	3	14,297	0.02%
2021/09/08	31	21.58	0	0.00	21.50	31	14,578	0.21%
2021/09/07	3	22.30	0	0.00	22.45	3	14,818	0.02%
2021/09/06	23	22.49	3	22.20	22.20	20	15,132	0.13%
2021/09/03	0.2	23.03	0.1	23.20	23.25	0.1	15,664	0.00%
2021/09/02	20.1	23.00	0	0.00	22.95	20.1	16,904	0.12%
2021/09/01	1	23.55	21	23.80	23.55	-20	17,280	-0.12%
2021/08/31	10.1	23.50	0	0.00	23.35	10.1	17,626	0.06%
2021/08/30	0	0.00	1	23.80	23.60	-1	19,100	-0.01%
2021/08/27	1	23.50	4	23.54	23.60	-3	22,345	-0.01%
2021/08/26	2.1	23.54	2	23.80	23.55	0.1	23,781	0.00%
2021/08/25	0	0.00	2	23.65	23.75	-2	24,423	-0.01%
2021/08/24	0.2	23.30	12	23.30	23.20	-11.8	24,926	-0.05%
2021/08/23	7	22.66	43	22.92	23.20	-36	25,416	-0.14%
2021/08/20	0	0.00	2	22.38	22.25	-2	26,099	-0.01%
2021/08/19	24	21.87	6	21.94	21.75	18	26,729	0.07%
2021/08/18	18	21.52	48	22.04	22.75	-30	28,678	-0.10%
2021/08/17	7.1	22.26	5	22.65	22.25	2.1	31,609	0.01%
2021/08/16	28.1	22.31	10.2	21.95	22.00	17.9	33,334	0.05%
2021/08/13	12	22.91	7	23.37	22.90	5	34,412	0.01%
2021/08/12	2	23.40	6	23.36	23.50	-4	35,749	-0.01%
2021/08/11	18.3	23.10	12	23.22	23.15	6.3	36,940	0.02%
2021/08/10	26	23.72	22.9	24.25	23.70	3.1	38,828	0.01%
2021/08/09	21	24.00	1	24.00	23.90	20	39,412	0.05%
2021/08/06	5	24.52	2.3	24.20	24.15	2.7	40,526	0.01%
2021/08/05	21	24.26	7	24.43	24.25	14	41,475	0.03%
2021/08/04	2	24.70	3.1	24.69	24.75	-1.1	43,205	0.00%
2021/08/03	0	0.00	2	24.55	24.55	-2	45,622	0.00%
2021/08/02	0	0.00	22	24.75	24.80	-22	46,845	-0.05%
2021/07/30	6	24.46	0	0.00	24.25	6	47,630	0.01%
2021/07/29	2	24.43	3	24.85	24.95	-1	48,719	0.00%
2021/07/28	28	24.15	4	23.88	24.05	24	49,717	0.05%
2021/07/27	25	24.68	5	24.59	24.40	20	52,575	0.04%
2021/07/26	18.1	25.14	6.7	25.07	24.75	11.4	54,629	0.02%
2021/07/23	10	25.49	94	25.12	25.90	-84	55,493	-0.15%
2021/07/22	24	24.61	20.3	24.57	24.45	3.7	55,834	0.01%
2021/07/21	30	24.67	1	25.10	24.30	29	56,459	0.05%
2021/07/20	18	25.03	5	25.14	24.90	13	56,754	0.02%
2021/07/19	26	25.82	2.1	25.86	25.85	23.9	58,024	0.04%
2021/07/16	17.1	26.07	82	26.11	26.15	-64.9	59,471	-0.11%
2021/07/15	22	26.00	6	26.26	26.55	16	60,008	0.03%
2021/07/14	49.2	25.08	39	25.42	25.35	10.2	60,139	0.02%
2021/07/13	78.1	26.22	19	26.00	25.90	59.1	60,596	0.10%
2021/07/12	43.2	27.42	38	27.84	27.25	5.2	60,714	0.01%
2021/07/09	44	27.84	23	27.89	27.60	21	61,100	0.03%
2021/07/08	26.3	28.23	38.2	28.40	28.45	-11.9	61,736	-0.02%
2021/07/07	18	27.81	1	27.75	27.75	17	62,815	0.03%
2021/07/06	16	28.04	16	28.02	27.95	0	64,157	0.00%
2021/07/05	53.1	28.16	7	28.14	27.95	46.1	65,726	0.07%
2021/07/02	118.2	29.33	143	29.67	28.50	-24.8	66,132	-0.04%	大買/大賣/
2021/07/01	72.4	29.70	88.9	30.19	28.85	-16.5	65,533	-0.03%
2021/06/30	69	29.04	184	28.78	29.55	-115	64,625	-0.18%	大賣/鉅額交易
2021/06/29	48	27.78	6	27.76	27.60	42	63,540	0.07%
2021/06/28	8	27.29	30.1	27.69	28.00	-22.1	63,857	-0.03%
2021/06/25	35	27.51	23	27.60	27.25	12	64,103	0.02%
2021/06/24	13	27.60	44.5	27.57	27.45	-31.5	67,012	-0.05%
2021/06/23	17.1	27.70	8	27.48	27.00	9.1	68,575	0.01%
2021/06/22	26	27.45	54	27.32	27.50	-28	69,272	-0.04%
2021/06/21	63	26.26	26.1	26.37	26.10	36.9	68,808	0.05%
2021/06/18	54.5	26.77	46	27.16	26.75	8.5	69,077	0.01%
2021/06/17	84.9	27.18	11.3	26.84	27.20	73.6	69,448	0.11%
2021/06/16	54.1	26.37	10	26.71	26.15	44.1	69,181	0.06%
2021/06/15	31.1	26.67	27	26.59	26.75	4.1	68,930	0.01%
2021/06/11	90.2	27.37	56	27.30	27.00	34.2	68,621	0.05%
2021/06/10	142	27.48	51	27.59	27.15	91	68,075	0.13%	大買/
2021/06/09	94	29.30	9	29.31	28.80	85	66,843	0.13%
2021/06/08	48	29.76	48.3	30.05	29.85	-0.3	66,487	0.00%
2021/06/07	148.3	30.13	109	30.58	29.75	39.3	66,165	0.06%	大買/大賣/
2021/06/04	346	31.32	274	31.29	29.60	72	64,747	0.11%	大買/大賣/
2021/06/03	93	29.99	281.2	30.81	31.20	-188.2	61,688	-0.31%	大賣/鉅額交易
2021/06/02	48.1	28.61	93	28.55	28.40	-45	60,531	-0.07%
2021/06/01	63.1	27.73	20	27.97	28.45	43.1	60,002	0.07%
2021/05/31	29.2	28.17	27.4	28.29	28.00	1.8	59,653	0.00%
2021/05/28	114	28.60	166	28.62	28.45	-52	59,169	-0.09%	大買/大賣/
2021/05/27	18	28.35	22.4	28.45	28.05	-4.4	58,474	-0.01%
2021/05/26	93	29.35	113	29.19	28.35	-20	57,856	-0.03%	大賣/
2021/05/25	224.2	29.70	164.1	29.53	28.05	60.1	56,060	0.11%	大買/大賣/
2021/05/24	77	27.20	128.1	28.06	28.40	-51.1	53,091	-0.10%	大賣/
2021/05/21	55	24.44	165	24.97	25.85	-110	51,366	-0.21%	大賣/鉅額交易
2021/05/20	100	24.03	86.1	24.60	23.50	14	50,182	0.03%
2021/05/19	60	23.43	580	23.51	24.20	-520	48,810	-1.07%	大賣/鉅額交易
2021/05/18	1,039.1	23.38	620	23.24	23.60	419	47,642	0.88%	大買/大賣/鉅額交易
2021/05/17	90	22.20	38.1	22.20	22.10	52	45,720	0.11%
2021/05/14	212	25.11	104.8	25.00	24.55	107.2	45,080	0.24%	大買/大賣/鉅額交易
2021/05/13	123	27.44	35.1	27.47	27.25	87.9	43,917	0.20%	大買/
2021/05/12	245.1	32.68	200.2	33.72	30.25	44.9	42,880	0.10%	大買/大賣/
2021/05/11	696.7	33.67	623.3	34.29	33.60	73.4	41,145	0.18%	大買/大賣/
2021/05/10	69.1	31.16	185	31.18	31.65	-116	38,699	-0.30%	大賣/鉅額交易
2021/05/07	120	29.57	67	29.69	29.30	53	37,531	0.14%	大買/
2021/05/06	109.1	29.68	134	29.79	29.75	-24.9	36,700	-0.07%	大買/大賣/
2021/05/05	100	28.34	107	28.44	28.20	-7	35,557	-0.02%	大賣/
2021/05/04	278.9	29.39	202	29.97	28.05	76.9	34,468	0.22%	大買/大賣/
2021/05/03	71.3	30.35	324	30.35	31.05	-252.7	31,524	-0.80%	大賣/鉅額交易
2021/04/29	252.2	28.92	140	29.06	28.25	112.2	29,388	0.38%	大買/大賣/鉅額交易
2021/04/28	84.5	27.66	64.4	27.70	28.20	20.1	28,342	0.07%
2021/04/27	55.1	27.76	63	27.54	27.20	-7.9	27,836	-0.03%
2021/04/26	25	27.06	118.2	26.65	27.00	-93.2	27,114	-0.34%	大賣/
2021/04/23	151	26.93	58	26.90	26.85	93	26,686	0.35%	大買/
2021/04/22	25	27.46	232.3	27.40	27.70	-207.3	25,343	-0.82%	大賣/鉅額交易
2021/04/21	94	25.47	25.2	25.29	25.20	68.8	24,059	0.29%
2021/04/20	51	24.39	110.6	24.37	24.60	-59.6	23,356	-0.26%	大賣/
2021/04/19	84.6	25.54	46	25.39	24.95	38.6	23,049	0.17%
2021/04/16	45	24.78	140.1	24.79	24.80	-95.1	22,367	-0.43%	大賣/
2021/04/15	47	23.81	71	23.96	24.05	-24	21,845	-0.11%
2021/04/14	206.1	23.18	351.1	22.98	23.60	-145	21,336	-0.68%	大買/大賣/鉅額交易
2021/04/13	174.3	23.85	198.2	24.66	23.05	-24	20,738	-0.12%	大買/大賣/
2021/04/12	44.2	23.70	257.2	24.02	24.30	-213	19,464	-1.09%	大賣/鉅額交易
2021/04/09	491.3	22.75	583.1	23.02	22.10	-91.9	17,943	-0.51%	大買/大賣/
2021/04/08	247	20.75	138.5	21.33	21.55	108.5	16,263	0.67%	大買/大賣/鉅額交易
2021/04/07	5	19.57	18	19.66	19.60	-13	15,506	-0.08%
2021/04/06	22	19.25	76.8	19.29	19.50	-54.8	15,282	-0.36%
2021/04/01	60	18.94	26.4	18.97	18.90	33.6	14,883	0.23%
2021/03/31	126	19.23	105.9	19.33	19.25	20.1	14,858	0.14%	大買/大賣/
2021/03/30	55	18.99	50.2	18.96	19.15	4.8	14,774	0.03%
2021/03/29	238.3	19.56	213.5	19.43	19.25	24.8	14,222	0.17%	大買/大賣/
2021/03/26	69.2	18.46	375.5	18.94	19.25	-306.3	11,309	-2.71%	大賣/鉅額交易
2021/03/25	73	17.05	165.9	17.42	17.50	-92.9	9,832	-0.95%	大賣/
2021/03/24	8	15.93	12	15.92	15.95	-4	8,805	-0.05%
2021/03/23	54	16.01	55	15.98	16.05	-1	9,118	-0.01%
2021/03/22	62	15.66	302.3	16.16	16.35	-240.3	8,892	-2.70%	大賣/鉅額交易
2021/03/19	3	14.87	4.1	14.83	14.90	-1.1	8,347	-0.01%
2021/03/18	3	15.05	1	15.10	14.90	2	8,370	0.02%
2021/03/17	2	14.85	15	14.83	14.85	-13	8,425	-0.15%
2021/03/16	0.5	14.85	0	0.00	14.90	0.5	8,531	0.01%
2021/03/15	5	14.95	0	0.00	14.90	5	8,627	0.06%
2021/03/12	2	14.73	24	14.94	15.00	-22	8,705	-0.25%
2021/03/11	0.5	14.80	1	14.85	14.85	-0.5	8,842	-0.01%
2021/03/10	11	14.78	6	14.92	14.80	5	8,954	0.06%
2021/03/09	3	15.22	39	15.16	15.15	-36	9,060	-0.40%
2021/03/08	0	0.00	39	15.06	15.20	-39	9,004	-0.43%
2021/03/05	19	14.54	3	14.85	14.65	16	8,872	0.18%
2021/03/04	2	14.88	17	15.03	14.95	-15	9,035	-0.17%
2021/03/03	0	0.00	39	14.74	14.90	-39	8,921	-0.44%
2021/03/02	14	14.72	15	14.94	14.65	-1	8,948	-0.01%
2021/02/26	0	0.00	17	14.81	14.95	-17	8,977	-0.19%
2021/02/25	3	14.80	68	14.69	14.90	-65	9,002	-0.72%
2021/02/24	11	14.35	2	14.35	14.35	9	8,900	0.10%
2021/02/23	1	14.20	21	14.33	14.45	-20	9,122	-0.22%
2021/02/22	5	13.94	21	13.95	14.00	-16	9,386	-0.17%
2021/02/19	6	13.85	0	0.00	13.95	6	10,171	0.06%
2021/02/18	20	13.80	29.3	14.04	14.00	-9.3	10,378	-0.09%
2021/02/17	60	13.35	3	13.63	13.55	57	10,565	0.54%
2021/02/05	1	13.25	1	13.25	13.25	0	10,757	0.00%
2021/02/04	32	13.29	5	13.30	13.20	27	11,069	0.24%
2021/02/03	1	13.25	1	13.35	13.30	0	11,422	0.00%
2021/02/02	0	0.00	10.2	12.75	13.25	-10.2	12,354	-0.08%
2021/01/28	2	12.93	20	12.95	12.95	-18	13,413	-0.13%
2021/01/27	5	13.15	0	0.00	13.05	5	14,098	0.04%
2021/01/25	25	13.34	7	13.16	13.30	18	14,557	0.12%
2021/01/22	0	0.00	2	12.98	13.15	-2	14,656	-0.01%
2021/01/21	1	12.95	3	13.05	13.05	-2	15,037	-0.01%
2021/01/20	23	13.12	8	13.06	13.00	15	15,483	0.10%
2021/01/19	21	13.61	7	13.74	13.50	14	15,424	0.09%
2021/01/18	2	13.55	49	13.29	13.60	-47	15,492	-0.30%
2021/01/15	44.2	13.84	30	14.02	13.75	14.2	15,503	0.09%
2021/01/14	17	14.42	30.2	14.37	14.40	-13.2	15,512	-0.09%
2021/01/13	13	13.75	5	13.79	13.75	8	15,282	0.05%
2021/01/12	1	13.90	0	0.00	13.65	1	15,369	0.01%
2021/01/11	27	14.06	327	14.20	14.05	-300	15,337	-1.96%	大賣/鉅額交易
2021/01/08	34	13.96	62	13.90	13.90	-28	15,278	-0.18%
2021/01/07	335	14.26	6	14.22	14.25	329	15,251	2.16%	大買/鉅額交易
2021/01/06	62	14.24	35	14.10	14.00	27	15,292	0.18%
2021/01/05	3	14.68	8	14.89	14.75	-5	15,108	-0.03%
2021/01/04	23	14.90	29.1	14.87	14.95	-6.1	15,131	-0.04%
2020/12/31	17.1	14.93	3	15.10	15.00	14.1	15,072	0.09%
2020/12/30	2	15.25	265	15.14	15.20	-263	14,992	-1.75%	大賣/鉅額交易
2020/12/29	14	15.34	7	15.38	15.30	7	14,930	0.05%
2020/12/28	13	15.30	22	15.25	15.20	-9	14,832	-0.06%
2020/12/25	17	15.62	32	15.62	15.45	-15	14,701	-0.10%
2020/12/24	116	15.80	89.1	15.91	15.50	26.9	14,478	0.19%	大買/
2020/12/23	28	14.98	6	14.96	15.15	22	13,911	0.16%
2020/12/22	35	15.39	86	15.36	14.80	-51	13,944	-0.37%
2020/12/21	226	15.41	135	15.13	15.80	91	13,932	0.65%	大買/大賣/
2020/12/18	11	14.95	302	14.82	14.75	-291	13,612	-2.14%	大賣/鉅額交易
2020/12/17	106	15.36	130	15.13	15.00	-24	13,674	-0.18%	大買/大賣/
2020/12/16	237	14.86	59	14.80	14.95	178	13,596	1.31%	大買/鉅額交易
2020/12/15	29	14.68	11	14.57	14.40	18	13,735	0.13%
2020/12/14	36	14.45	20.1	14.53	14.55	15.9	13,725	0.12%
2020/12/11	17	14.42	0	0.00	14.50	17	13,752	0.12%
2020/12/10	15	14.50	19	14.55	14.35	-4	13,725	-0.03%
2020/12/09	77	14.36	265	14.27	14.30	-188	14,042	-1.34%	大賣/鉅額交易
2020/12/08	8	14.57	13.2	14.56	14.50	-5.2	14,278	-0.04%
2020/12/07	58	14.65	60	14.63	14.50	-2	14,474	-0.01%
2020/12/04	128	14.34	3	14.38	14.25	125	14,938	0.84%	大買/鉅額交易
2020/12/03	54	14.45	10	14.50	14.35	44	14,835	0.30%
2020/12/02	78	14.40	135	14.38	14.35	-57	14,912	-0.38%	大賣/
2020/12/01	68	14.65	12	14.79	14.55	56	14,817	0.38%
2020/11/30	176	15.14	27	15.11	14.95	149	14,716	1.01%	大買/鉅額交易
2020/11/27	139	14.59	8	14.55	14.60	131	14,449	0.91%	大買/鉅額交易
2020/11/26	279	14.45	1	14.45	14.45	278	14,414	1.93%	大買/鉅額交易
2020/11/25	74	14.31	2	14.33	14.20	72	14,432	0.50%
2020/11/24	38	14.17	11	14.21	14.15	27	14,412	0.19%
2020/11/23	36	14.40	3	14.47	14.45	33	14,621	0.23%
2020/11/20	65	14.68	1,014.4	14.63	14.50	-949.4	14,953	-6.35%	大賣/鉅額交易
2020/11/19	62	15.16	417.1	15.06	15.05	-355.1	14,785	-2.40%	大賣/鉅額交易
2020/11/18	56	15.38	254	15.27	15.50	-198	14,435	-1.37%	大賣/鉅額交易
2020/11/17	51	14.60	155	14.48	14.70	-104	13,642	-0.76%	大賣/鉅額交易
2020/11/16	33	14.39	60	14.61	14.30	-27	13,540	-0.20%
2020/11/13	122	14.30	67	14.25	14.30	55	13,328	0.41%	大買/
2020/11/12	142	14.50	30	14.49	14.15	112	13,115	0.85%	大買/鉅額交易
2020/11/11	174	14.64	33	14.58	14.65	141	12,884	1.09%	大買/鉅額交易
2020/11/10	653.3	14.53	372	14.53	14.50	281.3	12,551	2.24%	大買/大賣/鉅額交易
2020/11/09	47	14.16	112	14.57	14.70	-65	11,631	-0.56%	大賣/
2020/11/06	156	13.32	59	13.32	13.40	97	10,913	0.89%	大買/
2020/11/05	32.1	13.29	15	13.31	13.25	17.1	10,751	0.16%
2020/11/04	1,065	13.57	104	13.58	13.55	961	10,572	9.09%	大買/大賣/鉅額交易
2020/11/03	78	12.95	53	13.09	13.00	25	9,901	0.25%
2020/11/02	3	12.43	13.3	12.59	12.60	-10.3	9,561	-0.11%
2020/10/30	24	12.56	30	12.56	12.30	-6	9,517	-0.06%
2020/10/29	70	12.55	67	12.65	12.60	3	9,422	0.03%
2020/10/28	46	12.93	86	12.80	12.65	-40	9,130	-0.44%
2020/10/27	0	0.00	6	12.40	12.35	-6	8,664	-0.07%
2020/10/26	1	12.55	1	12.45	12.45	0	8,635	0.00%
2020/10/23	0	0.00	4	12.23	12.20	-4	8,584	-0.05%
2020/10/22	10	11.98	10	12.15	12.00	0	8,587	0.00%
2020/10/21	5	12.16	0	0.00	12.15	5	8,537	0.06%
2020/10/19	2	11.93	0	0.00	12.05	2	8,592	0.02%
2020/10/16	7	12.06	0	0.00	12.00	7	8,558	0.08%
2020/10/15	4	12.15	20	12.15	12.05	-16	8,543	-0.19%
2020/10/14	1	12.25	28	12.26	12.25	-27	8,507	-0.32%
2020/10/13	2	11.93	1	12.05	12.05	1	8,474	0.01%
2020/10/12	11	12.00	11	12.01	11.90	0	8,456	0.00%
2020/10/08	12	11.75	1	11.70	11.75	11	8,400	0.13%
2020/10/07	16	11.77	15	11.85	11.80	1	8,845	0.01%
2020/10/06	1	11.70	20	11.70	11.80	-19	9,003	-0.21%
2020/10/05	10	11.65	7	11.65	11.60	3	9,153	0.03%
2020/09/30	0	0.00	17	11.40	11.45	-17	9,334	-0.18%
2020/09/29	12	11.35	1	11.35	11.30	11	9,481	0.12%
2020/09/28	22	11.38	7	11.50	11.50	15	9,598	0.16%
2020/09/25	29	11.27	52	11.40	11.15	-23	9,734	-0.24%
2020/09/24	38	11.49	4	11.95	11.35	34	9,665	0.35%
2020/09/23	71	12.10	6	12.13	11.95	65	9,522	0.68%
2020/09/22	53	12.49	9	12.57	12.35	44	9,574	0.46%
2020/09/21	21	13.00	46	13.04	12.90	-25	9,686	-0.26%
2020/09/18	52	12.75	114	12.86	12.80	-62	9,498	-0.65%	大賣/
2020/09/17	4	12.46	120	12.42	12.40	-116	9,302	-1.25%	大賣/鉅額交易
2020/09/16	60	12.27	9	12.26	12.20	51	9,555	0.53%
2020/09/15	35	12.29	8	12.40	12.30	27	10,450	0.26%
2020/09/14	33	12.66	14	12.68	12.50	19	11,773	0.16%
2020/09/11	27	12.10	112.4	12.21	12.45	-85.4	11,589	-0.74%	大賣/
2020/09/10	61	12.44	85	12.48	12.45	-24	11,332	-0.21%
2020/09/09	29.8	12.50	91	12.39	12.60	-61.2	11,164	-0.55%
2020/09/08	35	11.82	6	11.85	11.75	29	10,508	0.28%
2020/09/07	50	11.89	82	11.83	11.75	-32	10,454	-0.31%
2020/09/04	30	11.25	2	11.50	11.40	28	10,219	0.27%
2020/09/03	31	11.45	0	0.00	11.45	31	10,182	0.30%
2020/09/02	1	11.40	10	11.50	11.45	-9	10,248	-0.09%
2020/09/01	2	11.55	1	11.85	11.55	1	10,304	0.01%
2020/08/31	3	11.68	0	0.00	11.70	3	10,259	0.03%
2020/08/28	22	11.74	1	11.85	11.65	21	10,252	0.20%
2020/08/27	72	11.82	11	11.81	11.70	61	10,153	0.60%
2020/08/26	0	0.00	313	11.92	12.20	-313	9,787	-3.20%	大賣/鉅額交易
2020/08/25	0	0.00	57	11.16	11.10	-57	9,351	-0.61%
2020/08/24	81	10.57	2	10.60	10.65	79	9,288	0.85%
2020/08/21	19	10.65	21	10.68	10.75	-2	9,264	-0.02%
2020/08/20	69	10.66	3	10.50	10.55	66	9,248	0.71%
2020/08/19	19	11.01	3	11.30	11.00	16	9,122	0.18%
2020/08/18	2	11.15	34	11.26	11.20	-32	9,074	-0.35%
2020/08/17	5	11.35	55	11.15	11.30	-50	9,171	-0.55%
2020/08/14	15	10.78	11	10.85	10.90	4	9,126	0.04%
2020/08/13	53	10.92	0	0.00	10.80	53	9,099	0.58%
2020/08/12	10	10.95	0	0.00	10.95	10	9,072	0.11%
2020/08/11	11	11.11	0	0.00	11.15	11	9,010	0.12%
2020/08/10	3	11.43	27	11.36	11.35	-24	8,987	-0.27%
2020/08/07	2	11.40	8	11.28	11.25	-6	8,897	-0.07%
2020/08/06	1	11.15	1	11.20	11.25	0	8,850	0.00%
2020/08/05	9	11.22	0	0.00	11.25	9	8,797	0.10%
2020/08/04	5	11.29	6	11.25	11.30	-1	8,754	-0.01%
2020/08/03	4	11.35	9	11.36	11.30	-5	8,725	-0.06%
2020/07/31	0	0.00	2	11.00	11.00	-2	8,619	-0.02%
2020/07/30	27	11.05	2	11.10	11.10	25	8,599	0.29%
2020/07/29	0	0.00	42	11.28	10.95	-42	8,580	-0.49%
2020/07/28	114	10.89	20	10.83	10.75	94	8,564	1.10%	大買/
2020/07/27	58	11.18	1	11.45	11.10	57	8,519	0.67%
2020/07/24	0	0.00	88	11.52	11.40	-88	8,462	-1.04%
2020/07/23	3	11.45	33	11.50	11.40	-30	8,356	-0.36%
2020/07/22	5	11.20	0	0.00	11.15	5	8,227	0.06%
2020/07/21	10	11.10	20	11.05	11.10	-10	8,189	-0.12%
2020/07/20	9	10.82	5	10.95	11.00	4	8,151	0.05%
2020/07/17	67	11.13	1.3	11.16	10.85	65.7	8,105	0.81%
2020/07/16	13	11.15	0	0.00	11.15	13	8,044	0.16%
2020/07/15	22	11.19	1	11.15	11.10	21	7,995	0.26%
2020/07/14	77	11.55	21	11.69	11.40	56	7,925	0.71%
2020/07/13	0	0.00	27	11.19	11.55	-27	7,455	-0.36%
2020/07/10	67	10.57	22	10.55	10.50	45	7,275	0.62%
2020/07/09	93	11.11	10	10.90	10.95	83	7,101	1.17%
2020/07/08	28	11.21	12	11.38	11.40	16	6,882	0.23%
2020/07/07	36	11.46	2	11.25	11.15	34	6,724	0.51%
2020/07/06	62	11.29	1	11.45	11.55	61	6,578	0.93%
2020/07/03	39	11.22	28	11.22	11.20	11	6,365	0.17%
2020/07/02	9	11.29	8	11.39	11.35	1	6,266	0.02%
2020/07/01	52	11.35	10	11.30	11.25	42	6,124	0.69%
2020/06/30	105	11.36	15	11.34	11.35	90	5,894	1.53%	大買/
2020/06/29	28	11.84	18	12.09	11.75	10	5,631	0.18%
2020/06/24	94	11.96	4	11.96	12.00	90	5,447	1.65%
2020/06/23	52	12.62	2,329.3	12.50	12.35	-2,277.3	5,209	-43.71%	大賣/鉅額交易
2020/06/22	31	13.73	161	13.82	13.50	-130	4,886	-2.66%	大賣/鉅額交易
2020/06/19	109	13.68	526.9	13.63	13.75	-417.9	3,931	-10.63%	大買/大賣/鉅額交易
2020/06/18	25	12.50	150	12.50	12.50	-125	2,541	-4.92%	大賣/鉅額交易
2020/06/17	4	11.40	54	11.40	11.40	-50	2,273	-2.20%
2020/06/16	4	10.18	459	10.37	10.40	-455	2,168	-20.98%	大賣/鉅額交易
2020/06/15	1	9.52	2	9.59	9.48	-1	2,079	-0.05%
2020/06/12	31	9.45	65	9.51	9.57	-34	2,084	-1.63%
2020/06/11	22	9.81	2	9.91	9.71	20	2,085	0.96%
2020/06/10	1	10.10	12	10.08	10.10	-11	2,071	-0.53%
2020/06/09	62	10.03	114	10.03	10.15	-52	2,109	-2.46%	大賣/
2020/06/08	50	9.84	18	9.89	9.88	32	1,988	1.61%
2020/06/05	1	9.56	30	9.56	9.56	-29	1,880	-1.54%
2020/06/04	2	9.65	2	9.66	9.37	0	1,882	0.00%
2020/06/03	3	9.28	2	9.28	9.34	1	1,787	0.06%
2020/06/02	12	9.17	10	9.17	9.17	2	1,772	0.11%
2020/06/01	2	9.18	10	9.22	9.28	-8	1,769	-0.45%
2020/05/29	0	0.00	1	9.45	9.20	-1	1,749	-0.06%
2020/05/28	1.7	9.23	0	0.00	9.15	1.7	1,673	0.10%
2020/05/27	1	9.00	21	8.95	9.09	-20	1,666	-1.20%
2020/05/26	23	8.95	0	0.00	8.92	23	1,681	1.37%
2020/05/25	0	0.00	13	8.90	8.91	-13	1,680	-0.77%
2020/05/22	16	9.39	13	9.23	8.99	3	1,682	0.18%
2020/05/21	0	0.00	13	9.05	9.20	-13	1,546	-0.84%
2020/05/20	2	8.78	2.2	8.81	8.81	-0.2	1,495	-0.02%
2020/05/19	0	0.00	6	8.74	8.75	-6	1,494	-0.40%
2020/05/18	0	0.00	3	8.72	8.63	-3	1,501	-0.20%
2020/05/15	5	8.49	0	0.00	8.61	5	1,504	0.33%
2020/05/14	19	8.54	0	0.00	8.57	19	1,491	1.27%
2020/05/13	23	8.66	0	0.00	8.67	23	1,499	1.53%
2020/05/12	2	8.65	0	0.00	8.64	2	1,509	0.13%
2020/05/11	14	8.78	11	8.81	8.79	3	1,506	0.20%
2020/05/08	0	0.00	10	8.79	8.76	-10	1,520	-0.66%
2020/05/07	5	8.65	0	0.00	8.70	5	1,516	0.33%
2020/05/06	3	8.67	10	8.79	8.66	-7	1,512	-0.46%
2020/05/05	3	8.67	0	0.00	8.67	3	1,495	0.20%
2020/05/04	3	8.69	31	8.74	8.67	-28	1,491	-1.88%
2020/04/30	0	0.00	21	8.93	9.15	-21	1,466	-1.43%
2020/04/28	0	0.00	1	8.65	8.65	-1	1,478	-0.07%
2020/04/24	1	8.25	0	0.00	8.33	1	1,500	0.07%
2020/04/21	20	8.51	10	8.27	8.25	10	1,484	0.67%
2020/04/20	10	8.63	0	0.00	8.61	10	1,458	0.69%
2020/04/17	41	8.67	71	8.67	8.61	-30	1,453	-2.06%
2020/04/16	3	8.60	25	8.57	8.57	-22	1,427	-1.54%
2020/04/15	16	8.74	45	8.73	8.75	-29	1,424	-2.04%
2020/04/14	0	0.00	50	8.60	8.63	-50	1,409	-3.55%
2020/04/13	1	8.46	5	8.47	8.47	-4	1,400	-0.29%
2020/04/10	1	8.53	13	8.57	8.59	-12	1,405	-0.85%
2020/04/09	0	0.00	64	8.48	8.49	-64	1,426	-4.49%
2020/04/08	10	8.28	10	8.24	8.41	0	1,424	0.00%
2020/04/07	0	0.00	12	8.18	8.21	-12	1,414	-0.85%
2020/04/06	0	0.00	27	8.09	8.08	-27	1,416	-1.91%
2020/04/01	16	8.09	0	0.00	8.09	16	1,431	1.12%
2020/03/30	2	8.13	6	8.07	8.07	-4	1,448	-0.28%
2020/03/27	1	8.35	19.1	8.28	8.13	-18.1	1,428	-1.27%
2020/03/26	5	8.13	31	8.19	8.26	-26	1,396	-1.86%
2020/03/25	31	7.84	21	8.01	8.09	10	1,359	0.74%
2020/03/24	11	7.42	40	7.48	7.49	-29	1,331	-2.18%
2020/03/23	10	7.30	126	7.32	7.30	-116	1,315	-8.82%	大賣/鉅額交易
2020/03/20	13	7.64	23	7.62	7.67	-10	1,323	-0.76%
2020/03/19	53	7.29	612	7.21	7.21	-559	1,323	-42.23%	大賣/鉅額交易
2020/03/18	42	8.04	10	8.00	8.00	32	1,275	2.51%
2020/03/17	79	8.07	0	0.00	8.08	79	1,277	6.18%
2020/03/16	40	8.62	20	8.76	8.47	20	1,251	1.60%
2020/03/13	37	8.72	20	8.83	8.71	17	1,235	1.38%
2020/03/12	33	9.56	27	9.50	9.50	6	1,198	0.50%
2020/03/11	15	9.91	23	9.95	9.92	-8	1,201	-0.67%
2020/03/10	53	9.72	0	0.00	9.75	53	1,224	4.33%
2020/03/09	45	9.93	0	0.00	9.90	45	1,211	3.72%
2020/03/06	10	10.08	0	0.00	10.10	10	1,210	0.83%
2020/03/05	5	10.10	0	0.00	10.10	5	1,218	0.41%
2020/03/04	15	10.07	5	10.00	10.10	10	1,222	0.82%
2020/03/03	5	10.05	1	10.10	10.05	4	1,232	0.32%
2020/03/02	35	9.96	3	9.97	9.98	32	1,306	2.45%
2020/02/27	55	10.05	6	10.05	10.00	49	1,325	3.70%
2020/02/26	16	10.08	0.5	10.05	10.05	15.5	1,322	1.17%
2020/02/25	50	10.07	0	0.00	10.10	50	1,330	3.76%
2020/02/24	10	10.13	1	10.10	10.20	9	1,329	0.68%
2020/02/21	10	10.17	2	10.20	10.20	8	1,344	0.60%
2020/02/20	0	0.00	10	10.30	10.20	-10	1,348	-0.74%
2020/02/19	6	10.29	5	10.25	10.30	1	1,359	0.07%
2020/02/18	10	10.15	10	10.15	10.15	0	1,366	0.00%
2020/02/17	16	10.10	15	10.05	10.10	1	1,371	0.07%
2020/02/14	20	10.03	10.5	10.05	10.00	9.5	1,364	0.70%
2020/02/13	42	10.05	0	0.00	10.05	42	1,433	2.93%
2020/02/12	30	10.05	10	10.10	10.10	20	1,464	1.37%
2020/02/11	41	10.05	0	0.00	10.05	41	1,467	2.79%
2020/02/10	25	10.10	7	10.05	10.15	18	1,455	1.24%
2020/02/07	40	10.13	0	0.00	10.15	40	1,484	2.69%
2020/02/05	10	10.20	5	10.15	10.20	5	1,504	0.33%
2020/02/04	30	10.08	0	0.00	10.10	30	1,505	1.99%
2020/02/03	121	10.02	3	10.15	10.15	118	1,509	7.82%	大買/鉅額交易
2020/01/31	215	10.24	0	0.00	10.20	215	1,480	14.52%	大買/鉅額交易
2020/01/30	193	10.35	2	10.40	10.30	191	1,449	13.18%	大買/鉅額交易
2020/01/20	40	10.60	1	10.60	10.60	39	1,415	2.76%
2020/01/17	333	10.50	0	0.00	10.55	333	1,428	23.32%	大買/鉅額交易
2020/01/16	0	0.00	5	10.45	10.50	-5	1,456	-0.34%
2020/01/15	3	10.45	1	10.45	10.50	2	1,474	0.14%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,494	-0.07%
2020/01/13	0	0.00	5	10.45	10.50	-5	1,527	-0.33%
2020/01/10	2	10.40	0	0.00	10.45	2	1,570	0.13%
2020/01/07	3	10.45	2	10.50	10.50	1	1,621	0.06%
2020/01/06	0	0.00	1	10.40	10.45	-1	1,633	-0.06%
2020/01/03	62	10.45	10	10.45	10.50	52	1,642	3.17%
2020/01/02	28	10.47	0.3	10.45	10.45	27.7	1,618	1.71%
2019/12/31	25	10.51	4	10.55	10.50	21	1,611	1.30%
2019/12/30	10	10.55	0	0.00	10.55	10	1,609	0.62%
2019/12/27	36	10.51	0	0.00	10.55	36	1,609	2.24%
2019/12/26	12	10.55	5	10.55	10.55	7	1,581	0.44%
2019/12/25	13	10.53	0	0.00	10.60	13	1,578	0.82%
2019/12/24	11	10.55	0	0.00	10.55	11	1,570	0.70%
2019/12/23	5	10.60	10	10.60	10.60	-5	1,603	-0.31%
2019/12/20	5	10.60	0	0.00	10.60	5	1,597	0.31%
2019/12/19	15	10.62	2	10.60	10.65	13	1,585	0.82%
2019/12/18	25	10.54	2	10.60	10.55	23	1,645	1.40%
2019/12/17	5	10.55	0	0.00	10.55	5	1,655	0.30%
2019/12/16	30	10.52	0	0.00	10.50	30	1,648	1.82%
2019/12/13	5	10.60	3	10.53	10.60	2	1,642	0.12%
2019/12/12	5	10.50	20	10.60	10.50	-15	1,624	-0.92%
2019/12/11	5	10.60	13	10.55	10.60	-8	1,609	-0.50%
2019/12/10	5	10.60	0	0.00	10.60	5	1,609	0.31%
2019/12/09	5	10.65	2	10.63	10.65	3	1,603	0.19%
2019/12/06	25	10.48	51	10.50	10.50	-26	1,580	-1.65%
2019/12/05	56	10.40	20	10.40	10.40	36	1,555	2.31%
2019/12/04	40	10.45	20.4	10.40	10.45	19.6	1,526	1.28%
2019/12/03	71	10.46	3	10.50	10.45	68	1,526	4.45%
2019/12/02	95	10.51	0	0.00	10.50	95	1,524	6.23%
2019/11/29	85	10.56	0	0.00	10.55	85	1,509	5.63%
2019/11/28	42	10.58	3	10.57	10.65	39	1,500	2.60%
2019/11/27	260	10.50	20	10.60	10.65	240	1,537	15.61%	大買/鉅額交易
2019/11/26	52	10.62	0	0.00	10.55	52	1,471	3.53%
2019/11/25	36	10.68	0	0.00	10.65	36	1,452	2.48%
2019/11/22	21	10.71	1	10.75	10.70	20	1,462	1.37%
2019/11/21	70	10.73	0	0.00	10.80	70	1,448	4.83%
2019/11/20	10	10.85	0	0.00	10.85	10	1,446	0.69%
2019/11/19	0	0.00	4	10.80	10.75	-4	1,444	-0.28%
2019/11/18	31	10.77	1	10.85	10.75	30	1,447	2.07%
2019/11/15	6	10.80	0	0.00	10.80	6	1,437	0.42%
2019/11/14	20	10.89	0	0.00	10.80	20	1,412	1.42%
2019/11/13	0	0.00	10	10.85	10.90	-10	1,404	-0.71%
2019/11/12	39	10.87	3	10.85	10.90	36	1,401	2.57%
2019/11/11	39	11.08	0	0.00	11.05	39	1,317	2.96%
2019/11/08	2	11.15	0	0.00	11.15	2	1,272	0.16%
2019/11/07	6	11.22	0	0.00	11.20	6	1,262	0.48%
2019/11/06	17	11.20	0	0.00	11.20	17	1,255	1.35%
2019/11/05	43	11.21	0	0.00	11.20	43	1,241	3.46%
2019/11/01	11	11.15	0	0.00	11.15	11	1,231	0.89%
2019/10/31	30	11.20	0	0.00	11.20	30	1,222	2.45%
2019/10/29	1	11.20	0	0.00	11.25	1	1,200	0.08%
2019/10/28	6	11.25	0	0.00	11.25	6	1,196	0.50%
2019/10/25	2	11.25	4.1	11.25	11.25	-2.1	1,189	-0.17%
2019/10/24	41	11.35	0	0.00	11.35	41	1,165	3.52%
2019/10/23	0	0.00	20	11.40	11.35	-20	1,131	-1.77%
2019/10/22	2	11.50	0	0.00	11.55	2	1,120	0.18%
2019/10/21	5	11.50	1	11.55	11.50	4	1,111	0.36%
2019/10/17	55	11.35	2	11.35	11.35	53	1,037	5.11%
2019/10/16	5	11.25	5	11.30	11.25	0	1,006	0.00%
2019/10/15	4	11.15	0.7	11.20	11.25	3.3	990	0.34%
2019/10/09	1	11.25	0	0.00	11.20	1	960	0.10%
2019/10/08	7	11.20	0	0.00	11.25	7	935	0.75%
2019/10/07	10	11.20	0	0.00	11.15	10	938	1.07%
2019/10/03	8	11.27	0	0.00	11.30	8	937	0.85%
2019/10/02	0	0.00	1	11.30	11.30	-1	936	-0.11%
2019/09/27	10	11.26	1	11.30	11.25	9	941	0.96%
2019/09/26	2	11.45	0	0.00	11.35	2	938	0.21%
2019/09/25	5	11.40	0	0.00	11.45	5	917	0.54%
2019/09/24	1	11.45	0	0.00	11.50	1	917	0.11%
2019/09/23	1	11.50	0	0.00	11.45	1	917	0.11%
2019/09/20	10	11.40	1	11.55	11.55	9	846	1.06%
2019/09/17	5	11.33	0	0.00	11.35	5	833	0.60%
2019/09/16	0	0.00	2	11.40	11.40	-2	834	-0.24%
2019/09/12	11	11.35	0	0.00	11.35	11	830	1.32%
2019/09/11	1	11.35	0	0.00	11.35	1	845	0.12%
2019/09/09	0	0.00	1	11.35	11.35	-1	843	-0.12%
2019/09/06	1	11.45	10	11.50	11.45	-9	844	-1.07%
2019/09/04	0	0.00	2	11.53	11.55	-2	848	-0.24%
2019/09/02	8	11.35	0	0.00	11.45	8	850	0.94%
2019/08/30	6	11.32	6	11.42	11.50	0	874	0.00%
2019/08/29	26	11.13	0	0.00	11.10	26	832	3.12%
2019/08/28	25	11.17	0	0.00	11.20	25	842	2.97%
2019/08/27	13	11.30	0	0.00	11.20	13	840	1.55%
2019/08/26	7	11.45	0	0.00	11.40	7	827	0.85%
2019/08/23	11.8	11.48	0	0.00	11.50	11.8	882	1.34%
2019/08/22	10	11.51	0	0.00	11.50	10	970	1.03%
2019/08/21	24	11.55	0	0.00	11.65	24	1,143	2.10%
2019/08/20	1	11.60	0	0.00	11.65	1	1,135	0.09%
2019/08/15	3	11.63	0	0.00	11.60	3	1,139	0.26%
2019/08/14	0	0.00	0.2	11.70	11.70	-0.2	1,170	-0.02%
2019/08/08	6	11.84	0	0.00	11.85	6	1,186	0.51%
2019/08/07	0	0.00	1	12.15	12.10	-1	1,188	-0.08%
2019/07/23	0.2	12.30	0.2	12.30	12.30	0	1,159	0.00%
2019/07/22	3	12.35	17	12.39	12.35	-14	1,153	-1.21%
2019/07/19	6	12.45	6	12.45	12.40	0	1,143	0.00%
2019/07/16	0	0.00	10	12.41	12.45	-10	1,142	-0.88%
2019/07/15	0	0.00	0.1	12.30	12.35	-0.1	1,130	-0.01%
2019/07/11	0	0.00	7	12.40	12.35	-7	1,140	-0.61%
2019/07/09	0	0.00	354.3	12.21	12.25	-354.3	1,134	-31.23%	大賣/鉅額交易
2019/07/08	1	12.30	0	0.00	12.30	1	1,123	0.09%
2019/07/02	0	0.00	1	12.35	12.40	-1	1,111	-0.09%
2019/07/01	1	12.35	2	12.35	12.35	-1	1,100	-0.09%
2019/06/28	5	12.30	1	12.30	12.25	4	1,096	0.36%
2019/06/27	4	12.25	0	0.00	12.30	4	1,093	0.37%
2019/06/25	0	0.00	1	12.25	12.20	-1	1,086	-0.09%
2019/06/24	0	0.00	2	12.15	12.20	-2	1,066	-0.19%
2019/06/20	5	12.10	0	0.00	12.10	5	1,061	0.47%
2019/06/19	1	12.10	0	0.00	12.10	1	1,074	0.09%
2019/06/18	15	12.10	0	0.00	12.10	15	1,057	1.42%
2019/06/14	0	0.00	11	12.10	12.05	-11	1,066	-1.03%
2019/06/12	1	12.05	0	0.00	12.05	1	1,063	0.09%
2019/06/10	1	12.15	0	0.00	12.10	1	1,044	0.10%
2019/06/05	0	0.00	4	12.25	12.20	-4	1,012	-0.39%
2019/05/29	1	12.60	0	0.00	12.60	1	894	0.11%
2019/05/28	1	13.00	1	12.45	13.00	0	793	0.00%
2019/05/27	1	12.25	0	0.00	12.30	1	604	0.17%
2019/05/24	0	0.00	3	12.23	12.20	-3	614	-0.49%
2019/05/23	0	0.00	1	12.20	12.20	-1	615	-0.16%
2019/05/21	1	12.20	0	0.00	12.40	1	610	0.16%
2019/05/17	0	0.00	2	12.08	12.05	-2	573	-0.35%
2019/05/16	9	11.94	1	11.95	11.95	8	572	1.40%
2019/05/15	2	11.95	0	0.00	11.95	2	570	0.35%
2019/05/14	0	0.00	7	11.96	12.00	-7	562	-1.24%
2019/05/09	0	0.00	2	12.10	12.10	-2	550	-0.36%
2019/05/08	2	12.10	0	0.00	12.15	2	551	0.36%
2019/05/07	1	12.05	0	0.00	12.10	1	552	0.18%
2019/05/03	2	12.10	0	0.00	12.05	2	548	0.36%
2019/05/02	2	12.03	0	0.00	12.10	2	549	0.36%
2019/04/30	2	12.08	0	0.00	12.05	2	546	0.37%
2019/04/26	2	12.10	0	0.00	12.10	2	546	0.37%
2019/04/24	1	12.15	0	0.00	12.15	1	547	0.18%
2019/04/22	2	12.18	0	0.00	12.15	2	541	0.37%
2019/04/19	20	12.20	0	0.00	12.20	20	540	3.70%
2019/04/16	0.5	12.15	4	12.20	12.25	-3.5	564	-0.62%
2019/04/12	0	0.00	3	12.25	12.20	-3	612	-0.49%
2019/04/10	0	0.00	1	12.20	12.25	-1	654	-0.15%
2019/04/03	0.5	12.10	0	0.00	12.20	0.5	695	0.07%
2019/04/02	1	12.05	0	0.00	12.05	1	688	0.15%
2019/03/29	2	12.10	0	0.00	12.10	2	675	0.30%
2019/03/22	1	12.20	0	0.00	12.15	1	660	0.15%
2019/03/21	0	0.00	2.1	12.25	12.30	-2.1	642	-0.32%
2019/03/19	0	0.00	5	12.30	12.25	-5	630	-0.79%
2019/03/18	0.6	12.30	0	0.00	12.40	0.6	619	0.09%
2019/03/05	1	12.35	1	12.45	12.45	0	623	0.00%
2019/03/04	0	0.00	10	12.30	12.40	-10	607	-1.65%
2019/02/27	3	12.25	0	0.00	12.25	3	608	0.49%
2019/02/26	0	0.00	2	12.40	12.40	-2	601	-0.33%
2019/02/18	1	12.20	0	0.00	12.15	1	584	0.17%
2019/02/13	0	0.00	11	12.15	12.20	-11	567	-1.94%
2019/02/11	0	0.00	3	12.20	12.10	-3	565	-0.53%
2019/01/29	0	0.00	42	12.12	12.10	-42	566	-7.41%
2019/01/28	15	12.15	0	0.00	12.20	15	561	2.67%
2019/01/25	3	12.10	0	0.00	12.10	3	568	0.53%
2019/01/24	32	12.05	0	0.00	12.10	32	574	5.57%
2019/01/22	0	0.00	1	12.15	12.15	-1	584	-0.17%
2019/01/17	0	0.00	3	11.90	11.95	-3	614	-0.49%
2019/01/16	0	0.00	3	11.90	11.85	-3	624	-0.48%
2019/01/15	1	11.75	0	0.00	11.90	1	629	0.16%
2019/01/14	0	0.00	2	11.75	11.75	-2	634	-0.32%
2019/01/07	3	11.70	1	11.75	11.65	2	657	0.30%
2019/01/04	11	11.69	0	0.00	11.60	11	648	1.70%
2019/01/03	2	11.85	0	0.00	11.80	2	647	0.31%
2019/01/02	3	12.00	0	0.00	12.00	3	637	0.47%
2018/12/28	2	11.98	0	0.00	11.95	2	627	0.32%
2018/12/26	1	12.25	0	0.00	12.20	1	610	0.16%
2018/12/22	0	0.00	2	12.40	12.35	-2	644	-0.31%
2018/12/20	3	12.42	0	0.00	12.40	3	665	0.45%
2018/12/03	10	12.65	0	0.00	12.65	10	759	1.32%
2018/11/13	0	0.00	1	12.20	12.20	-1	937	-0.11%
2018/11/02	0	0.00	0	12.25	12.25	0	970	0.00%
2018/10/30	0	0.00	0.1	12.10	12.10	-0.1	1,013	-0.01%
2018/10/17	3	12.50	0	0.00	12.50	3	975	0.31%
2018/10/15	3	12.50	0	0.00	12.55	3	958	0.31%
2018/10/11	0	0.00	1	12.65	12.70	-1	949	-0.11%
2018/10/09	0	0.00	1	13.20	13.20	-1	919	-0.11%
2018/10/04	0	0.00	2	13.30	13.25	-2	881	-0.23%
2018/09/20	1	13.30	0	0.00	13.30	1	890	0.11%
2018/09/17	0	0.00	6	13.40	13.35	-6	870	-0.69%
2018/09/13	2	13.35	0.5	13.50	13.55	1.5	892	0.17%
2018/09/12	0	0.00	1	13.30	13.35	-1	886	-0.11%
2018/09/11	0	0.00	3	13.20	13.20	-3	917	-0.33%
2018/09/10	6	13.15	0	0.00	13.15	6	943	0.64%
2018/09/07	0	0.00	10	13.20	13.10	-10	964	-1.04%
2018/09/06	11	13.19	0	0.00	13.25	11	981	1.12%
2018/09/05	1	13.35	130	13.43	13.40	-129	995	-12.96%	大賣/鉅額交易
2018/09/04	0	0.00	1	13.55	13.55	-1	1,024	-0.10%
2018/08/30	1	13.40	0	0.00	13.50	1	1,104	0.09%
2018/08/29	0	0.00	2	13.75	13.50	-2	1,131	-0.18%
2018/08/28	1	13.65	0	0.00	13.70	1	1,187	0.08%
2018/08/24	0	0.00	1	13.85	13.80	-1	1,342	-0.07%
2018/08/23	0	0.00	1	13.95	14.05	-1	1,644	-0.06%
2018/08/20	0	0.00	5	13.32	13.60	-5	1,783	-0.28%
2018/08/17	1.5	13.17	0	0.00	13.30	1.5	1,775	0.08%
2018/08/13	0	0.00	1	13.10	13.15	-1	1,850	-0.05%
2018/08/09	0	0.00	2	13.25	13.30	-2	1,840	-0.11%
2018/08/06	0	0.00	1	13.45	13.55	-1	1,787	-0.06%
2018/08/03	0	0.00	1	13.60	13.65	-1	1,782	-0.06%
2018/08/02	3	13.53	0	0.00	13.50	3	1,786	0.17%
2018/08/01	1	13.55	22.1	13.51	13.65	-21.1	1,769	-1.19%
2018/07/31	0	0.00	2	13.35	13.35	-2	1,747	-0.11%
2018/07/24	2	13.25	0	0.00	13.30	2	1,742	0.11%
2018/07/23	0	0.00	5	13.30	13.25	-5	1,744	-0.29%
2018/07/11	0	0.00	1	13.10	13.15	-1	1,720	-0.06%
2018/07/10	0	0.00	1	13.10	13.10	-1	1,719	-0.06%
2018/07/06	7	13.06	0	0.00	13.10	7	1,710	0.41%
2018/07/04	0	0.00	1	13.15	13.25	-1	1,714	-0.06%
2018/07/03	5	13.35	0	0.00	13.40	5	1,706	0.29%
2018/07/02	15	13.50	0	0.00	13.50	15	1,702	0.88%
2018/06/27	2	13.58	20	13.55	13.45	-18	1,691	-1.06%
2018/06/26	0	0.00	2	13.60	13.55	-2	1,683	-0.12%
2018/06/22	1	13.80	0	0.00	13.70	1	1,681	0.06%
2018/06/20	1	14.00	0	0.00	14.00	1	1,666	0.06%
2018/06/19	1	14.35	7	14.50	14.40	-6	1,635	-0.37%
2018/06/15	0	0.00	1	14.90	15.00	-1	1,610	-0.06%
2018/06/14	0	0.00	2	14.95	14.85	-2	1,575	-0.13%
2018/06/13	0	0.00	30	15.00	14.95	-30	1,535	-1.95%
2018/06/12	1	14.95	0	0.00	14.85	1	1,499	0.07%
2018/06/11	0	0.00	1	14.65	14.70	-1	1,463	-0.07%
2018/06/08	1	14.35	0	0.00	14.40	1	1,442	0.07%
2018/06/07	0	0.00	2	14.50	14.50	-2	1,411	-0.14%
2018/06/05	13	14.75	11	15.29	14.75	2	1,349	0.15%
2018/06/04	0.7	14.95	2	14.98	15.00	-1.3	1,290	-0.10%
2018/06/01	13	14.77	1	14.60	15.00	12	1,227	0.98%
2018/05/31	152	14.62	53	15.09	15.20	99	1,126	8.79%	大買/
2018/05/30	32	14.10	42	14.18	14.40	-10	825	-1.21%
2018/05/29	0	0.00	4.3	13.48	13.55	-4.3	645	-0.67%
2018/05/28	5	13.35	0	0.00	13.35	5	621	0.80%
2018/05/24	0	0.00	5	13.40	13.40	-5	618	-0.81%
2018/05/21	10	13.15	0	0.00	13.10	10	561	1.78%
2018/05/16	5	13.05	2	13.10	13.05	3	594	0.50%
2018/05/14	0	0.00	1	13.15	13.20	-1	647	-0.15%
2018/05/11	0	0.00	40	13.05	13.10	-40	643	-6.21%
2018/05/10	2	13.03	0	0.00	13.05	2	642	0.31%
2018/05/04	0	0.00	1	13.15	13.05	-1	676	-0.15%
2018/04/30	0	0.00	2	13.15	13.15	-2	703	-0.28%
2018/04/25	0	0.00	1	13.00	13.10	-1	785	-0.13%
2018/04/20	2	13.13	0	0.00	13.10	2	867	0.23%
2018/04/13	0	0.00	3	13.45	13.40	-3	1,187	-0.25%
2018/04/12	0	0.00	11	13.50	13.55	-11	1,208	-0.91%
2018/04/09	0	0.00	2	13.45	13.50	-2	1,212	-0.16%
2018/04/03	0	0.00	5	13.30	13.30	-5	1,202	-0.42%
2018/03/31	0	0.00	1	13.25	13.30	-1	1,228	-0.08%
2018/03/30	40	13.20	0	0.00	13.20	40	1,233	3.24%
2018/03/28	1	13.05	4	13.05	13.15	-3	1,242	-0.24%
2018/03/26	0	0.00	0.6	13.05	13.10	-0.6	1,448	-0.04%
2018/03/23	5	13.05	5	13.10	13.05	0	1,447	0.00%
2018/03/20	0	0.00	5	13.25	13.30	-5	1,440	-0.35%
2018/03/16	2	13.20	0	0.00	13.20	2	1,449	0.14%
2018/03/14	2	13.35	0	0.00	13.30	2	1,476	0.14%
2018/03/13	0.5	13.45	0	0.00	13.45	0.5	1,475	0.03%
2018/03/12	0.5	13.45	0	0.00	13.55	0.5	1,475	0.03%
2018/03/09	0	0.00	5	13.47	13.50	-5	1,480	-0.34%
2018/03/02	3	13.30	0	0.00	13.25	3	1,489	0.20%
2018/02/27	1	13.40	5	13.50	13.40	-4	1,473	-0.27%
2018/02/23	2	13.35	12.5	13.35	13.40	-10.5	1,459	-0.72%
2018/02/21	0	0.00	1.6	13.28	13.35	-1.6	1,474	-0.11%
2018/02/09	1	12.90	1	12.90	13.05	0	1,476	0.00%
2018/02/07	12	13.20	0	0.00	13.30	12	1,453	0.83%
2018/02/06	3	13.25	0	0.00	13.20	3	1,435	0.21%
2018/01/31	1	13.80	0	0.00	13.80	1	1,400	0.07%
2018/01/30	1	14.05	0	0.00	14.00	1	1,383	0.07%
2018/01/26	0	0.00	1	14.50	14.50	-1	1,358	-0.07%
2018/01/23	1	14.15	0	0.00	14.10	1	1,335	0.07%
2018/01/22	1	14.35	0	0.00	14.30	1	1,322	0.08%
2018/01/19	0.9	14.60	2	14.73	14.70	-1.1	1,296	-0.09%
2018/01/18	1	14.45	0	14.40	14.50	1	1,284	0.08%
2018/01/15	0	0.00	12	14.60	14.70	-12	1,225	-0.98%
2018/01/12	7	14.90	93	14.68	14.55	-86	1,244	-6.91%
2018/01/11	0	0.00	21	14.05	14.05	-21	1,097	-1.91%
2018/01/10	54	14.29	61	14.16	14.10	-7	1,161	-0.60%
2018/01/09	0	0.00	2	13.95	14.05	-2	1,143	-0.17%