南紡 (1440)-凱基-高雄券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
20.15
漲跌
▲0.25
漲幅
+1.26%
成交量
36,835張
產業
上市紡織類股
619人加入追蹤

立即追蹤
本地時間:14:30

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

南紡 (1440)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	18	19.90	18	20.17	20.15	0	4,861	0.00%
2024/04/26	24	19.70	29	19.74	19.90	-5	4,253	-0.12%
2024/04/25	51	18.73	43	18.47	19.30	8	3,079	0.26%
2024/04/24	8	17.65	27	17.71	17.55	-19	2,134	-0.89%
2024/04/23	21	17.57	34	17.44	17.75	-13	1,929	-0.67%
2024/04/22	10	17.10	107.1	17.10	17.10	-97.1	1,385	-7.01%	大賣/
2024/04/16	50	15.50	0	0.00	15.45	50	1,090	4.59%
2024/04/12	0	0.00	0.7	15.75	15.80	-0.7	1,077	-0.07%
2024/04/09	10	16.20	6	16.03	16.20	4	1,024	0.39%
2024/04/02	0	0.00	2	15.55	15.60	-2	942	-0.21%
2024/04/01	0	0.00	1	15.50	15.60	-1	923	-0.11%
2024/03/25	0	0.00	10	15.15	15.20	-10	855	-1.17%
2024/03/22	0	0.00	1	15.15	15.25	-1	856	-0.12%
2024/03/14	0	0.00	3	15.35	15.30	-3	843	-0.36%
2024/03/12	0	0.00	2	15.35	15.40	-2	860	-0.23%
2024/03/07	0.1	15.20	2	15.25	15.10	-1.9	1,059	-0.18%
2024/03/04	7	15.20	0	0.00	15.25	7	1,101	0.64%
2024/02/29	0	15.45	0	0.00	15.45	0	1,156	0.00%
2024/02/27	0.1	15.35	5	15.25	15.25	-4.9	1,150	-0.43%
2024/02/26	0.2	15.55	0	0.00	15.45	0.2	1,151	0.02%
2024/02/23	0	15.50	0	0.00	15.45	0	1,186	0.00%
2024/02/22	0	15.55	0	0.00	15.55	0	1,213	0.00%
2024/02/21	0	15.65	0	0.00	15.65	0	1,234	0.00%
2024/01/30	0	15.10	0	0.00	14.90	0	1,332	0.00%
2024/01/22	0	0.00	0	15.05	15.05	0	1,333	0.00%
2024/01/16	0	0.00	2	15.30	15.10	-2	1,318	-0.15%
2024/01/05	0	0.00	7	15.80	15.90	-7	1,409	-0.50%
2023/12/21	2	15.85	0	0.00	15.75	2	1,398	0.14%
2023/12/15	10	16.20	0	0.00	16.15	10	1,372	0.73%
2023/12/04	1	17.00	10	17.04	17.15	-9	1,114	-0.81%
2023/11/30	0	0.00	1	16.45	16.45	-1	998	-0.10%
2023/11/27	0	0.00	1	16.25	16.15	-1	957	-0.10%
2023/11/22	0	0.00	5	16.00	15.90	-5	902	-0.55%
2023/11/20	0	0.00	1	15.65	15.75	-1	828	-0.12%
2023/11/17	0	0.00	2	15.50	15.50	-2	805	-0.25%
2023/11/15	0	0.00	4	15.00	15.25	-4	787	-0.51%
2023/11/10	0	0.00	11	14.92	15.10	-11	752	-1.46%
2023/11/09	0	0.00	2	14.55	14.55	-2	709	-0.28%
2023/11/08	0	0.00	0	14.50	14.50	0	720	0.00%
2023/11/06	0	0.00	0.1	14.50	14.50	-0.1	712	-0.01%
2023/11/03	2.1	14.35	0	0.00	14.35	2.1	704	0.30%
2023/11/02	0.1	14.30	0	0.00	14.25	0.1	710	0.01%
2023/10/30	0	0.00	0.2	14.35	14.40	-0.2	716	-0.02%
2023/10/25	0	0.00	4	14.25	14.25	-4	727	-0.55%
2023/10/20	0.1	13.95	0	0.00	13.85	0.1	755	0.01%
2023/10/18	204	13.84	0	0.00	14.05	204	771	26.43%	大買/鉅額交易
2023/10/17	2.1	14.20	0	0.00	14.20	2.1	678	0.31%
2023/10/16	0.1	14.45	0	0.00	14.35	0.1	679	0.01%
2023/10/12	0.1	14.55	0	0.00	14.50	0.1	708	0.01%
2023/10/11	0.1	14.65	0	0.00	14.55	0.1	707	0.01%
2023/10/06	0	0.00	6	14.70	14.70	-6	704	-0.85%
2023/10/04	0.2	14.70	0	0.00	14.55	0.2	745	0.02%
2023/10/03	0	0.00	1	14.70	14.70	-1	754	-0.13%
2023/10/02	0.1	14.85	0	0.00	14.70	0.1	764	0.01%
2023/09/28	5	14.70	0	0.00	14.70	5	785	0.64%
2023/09/26	2	14.75	0	0.00	14.70	2	792	0.25%
2023/09/21	0	14.95	0	0.00	14.85	0	800	0.00%
2023/09/19	0	15.10	0	0.00	15.00	0	798	0.00%
2023/09/11	2	14.75	0	0.00	14.75	2	858	0.23%
2023/09/08	0	0.00	3	14.75	14.80	-3	861	-0.35%
2023/09/07	0.1	15.00	0	0.00	14.85	0.1	873	0.01%
2023/08/31	0	0.00	3	15.15	15.00	-3	887	-0.34%
2023/08/21	1	14.70	0	0.00	14.70	1	940	0.11%
2023/08/18	0	14.85	0	0.00	14.75	0	942	0.00%
2023/08/17	1	14.70	0	0.00	14.85	1	940	0.11%
2023/08/16	0	15.00	0	0.00	14.95	0	936	0.00%
2023/08/14	0.1	15.14	0	0.00	14.95	0.1	936	0.01%
2023/08/10	2	15.25	0	0.00	15.25	2	933	0.22%
2023/08/09	0	0.00	2	15.40	15.40	-2	939	-0.21%
2023/08/08	50	15.50	0	0.00	15.55	50	958	5.21%
2023/08/01	0	0.00	0.2	15.55	15.55	-0.2	986	-0.02%
2023/07/31	0	0.00	9.2	15.57	15.55	-9.2	983	-0.94%
2023/07/28	0	0.00	1	15.60	15.60	-1	975	-0.10%
2023/07/26	2.1	15.30	2	15.30	15.30	0.1	960	0.01%
2023/07/19	0.2	15.51	0	0.00	15.45	0.2	934	0.02%
2023/07/17	2	15.60	0	0.00	15.65	2	907	0.22%
2023/07/14	2	15.75	0	0.00	15.75	2	903	0.22%
2023/07/12	1	15.95	0	0.00	16.00	1	892	0.11%
2023/07/11	3	16.05	1	16.10	16.15	2	862	0.23%
2023/07/10	3	16.15	0	0.00	16.15	3	867	0.35%
2023/06/28	1	16.45	0	0.00	16.40	1	878	0.11%
2023/06/27	1	16.55	0	0.00	16.40	1	884	0.11%
2023/06/26	2	16.50	0	0.00	16.50	2	882	0.23%
2023/06/20	1	16.65	0	0.00	16.50	1	876	0.11%
2023/06/16	0	0.00	2	16.55	16.40	-2	865	-0.23%
2023/06/15	0	0.00	2	16.30	16.35	-2	844	-0.24%
2023/06/12	0	0.00	1	16.50	16.50	-1	867	-0.12%
2023/06/06	0	0.00	2	16.60	16.50	-2	945	-0.21%
2023/05/31	4	16.10	0	0.00	16.20	4	988	0.40%
2023/05/29	0	0.00	1	16.20	16.15	-1	1,003	-0.10%
2023/05/26	1	16.20	0	0.00	16.20	1	1,007	0.10%
2023/05/25	0	0.00	0	16.20	16.20	0	1,024	0.00%
2023/05/22	1	16.25	0	0.00	16.30	1	1,042	0.10%
2023/05/19	1	16.30	0	0.00	16.30	1	1,052	0.10%
2023/05/17	0	0.00	1	16.40	16.35	-1	1,113	-0.09%
2023/05/15	1	15.80	0	0.00	15.90	1	1,107	0.09%
2023/05/12	1	16.20	0	0.00	16.00	1	1,106	0.09%
2023/05/11	1	16.20	0	0.00	16.20	1	1,094	0.09%
2023/05/05	0	0.00	1	16.90	16.90	-1	1,083	-0.09%
2023/05/02	0.1	16.90	0	16.90	16.95	0.1	1,127	0.01%
2023/04/24	1.3	16.77	0	0.00	16.85	1.3	1,113	0.12%
2023/04/21	0.1	16.80	0	0.00	16.75	0.1	1,110	0.01%
2023/04/17	0.1	17.10	0	0.00	17.10	0.1	1,093	0.01%
2023/04/14	0	0.00	0	17.10	17.10	0	1,091	0.00%
2023/04/13	3	17.12	3	17.12	17.10	0	1,091	0.00%
2023/04/12	0	0.00	3	17.15	17.10	-3	1,081	-0.28%
2023/04/06	2	16.50	0	0.00	16.70	2	1,088	0.18%
2023/03/31	0	0.00	2	16.90	16.85	-2	1,056	-0.19%
2023/03/22	1	16.90	0	0.00	16.85	1	1,114	0.09%
2023/03/17	1	16.65	0	0.00	16.60	1	1,115	0.09%
2023/03/14	3	16.95	0	0.00	16.90	3	1,092	0.27%
2023/03/13	0	17.10	0	0.00	17.10	0	1,087	0.00%
2023/03/09	2	17.65	0	0.00	17.55	2	1,075	0.19%
2023/03/08	5	18.00	0	0.00	17.90	5	1,076	0.46%
2023/03/03	5	18.00	15	17.95	17.95	-10	1,056	-0.95%
2023/03/02	2	17.85	0	0.00	17.85	2	1,049	0.19%
2023/02/23	0	0.00	1	17.85	17.80	-1	1,017	-0.10%
2023/02/22	0	0.00	10	17.55	17.65	-10	1,018	-0.98%
2023/02/21	1	17.75	0	0.00	17.70	1	1,024	0.10%
2023/02/20	3	17.70	0	0.00	17.65	3	1,032	0.29%
2023/02/15	0	0.00	0	17.60	17.70	0	1,048	0.00%
2023/02/08	0	17.30	0	0.00	17.40	0	1,048	0.00%
2023/02/06	0	0.00	2	17.50	17.45	-2	1,042	-0.19%
2023/02/01	0	0.00	5	17.20	17.25	-5	1,016	-0.49%
2023/01/31	11	17.05	3.3	17.05	17.10	7.7	1,016	0.76%
2023/01/16	0	0.00	0	16.65	16.70	0	1,004	0.00%
2023/01/06	2	16.70	0	0.00	16.80	2	1,115	0.18%
2022/12/30	1	16.70	0	0.00	16.80	1	1,155	0.09%
2022/12/29	1	16.90	1	16.90	16.75	0	1,155	0.00%
2022/12/23	17	17.30	1	17.20	17.30	16	1,156	1.38%
2022/12/22	1	17.60	1	17.50	17.55	0	1,166	0.00%
2022/12/20	3	16.95	0	0.00	16.75	3	1,168	0.26%
2022/12/14	1	17.30	0	0.00	17.30	1	1,174	0.09%
2022/12/13	1	17.20	2	17.20	17.20	-1	1,170	-0.09%
2022/12/09	2	17.10	0	0.00	17.30	2	1,174	0.17%
2022/12/08	2	17.05	0	0.00	17.10	2	1,173	0.17%
2022/12/07	3	17.15	0	0.00	17.15	3	1,180	0.25%
2022/12/06	0	17.65	0	0.00	17.15	0	1,181	0.00%
2022/12/02	0	0.00	2	17.85	17.75	-2	1,173	-0.17%
2022/11/30	0	0.00	3	17.72	17.65	-3	1,145	-0.26%
2022/11/28	1	17.00	0	0.00	17.20	1	1,117	0.09%
2022/11/24	0	0.00	2	17.00	17.10	-2	1,130	-0.18%
2022/11/18	0	0.00	1	16.95	16.70	-1	1,165	-0.09%
2022/11/17	2	17.05	0	0.00	17.00	2	1,192	0.17%
2022/11/15	0	0.00	2	17.30	17.35	-2	1,184	-0.17%
2022/11/14	2	17.45	0.2	17.35	17.45	1.8	1,205	0.15%
2022/11/11	1	17.35	0	0.00	17.10	1	1,174	0.09%
2022/11/08	0	0.00	1	17.15	17.05	-1	1,315	-0.08%
2022/11/07	0	0.00	3	17.17	17.10	-3	1,331	-0.23%
2022/11/01	2	16.45	0	0.00	16.45	2	1,316	0.15%
2022/10/31	2	16.30	0	0.00	16.20	2	1,318	0.15%
2022/10/25	0	0.00	2	16.13	16.20	-2	1,348	-0.15%
2022/10/24	0	0.00	4	16.28	16.30	-4	1,345	-0.30%
2022/10/18	0	0.00	1	16.35	16.45	-1	1,299	-0.08%
2022/10/17	1	16.30	3	16.05	16.30	-2	1,306	-0.15%
2022/10/14	0	0.00	1	16.70	16.60	-1	1,302	-0.08%
2022/10/12	0	16.30	10	16.25	16.70	-10	1,288	-0.78%
2022/10/11	0	0.00	2	16.30	16.35	-2	1,309	-0.15%
2022/10/04	10	16.65	0	0.00	16.70	10	1,629	0.61%
2022/10/03	1	16.35	0	0.00	16.35	1	1,645	0.06%
2022/09/28	54.1	16.25	0	0.00	16.05	54.1	1,659	3.26%
2022/09/26	7	16.97	0	0.00	16.65	7	1,689	0.41%
2022/09/22	1	17.80	0	0.00	17.75	1	1,761	0.06%
2022/09/21	1	17.85	0	0.00	17.95	1	1,769	0.06%
2022/09/19	3	18.33	0	0.00	18.10	3	1,798	0.17%
2022/09/12	1	18.25	0	0.00	18.35	1	1,924	0.05%
2022/09/07	2.1	17.76	0	0.00	17.70	2.1	1,975	0.11%
2022/09/05	2	18.45	0	0.00	18.35	2	2,009	0.10%
2022/08/24	1	18.85	1	19.10	18.75	0	2,027	0.00%
2022/08/22	0	0.00	2	18.65	18.50	-2	2,025	-0.10%
2022/08/19	0	0.00	2	18.90	18.85	-2	2,043	-0.10%
2022/08/18	5	18.70	0	0.00	18.55	5	2,027	0.25%
2022/08/17	1	18.55	0	0.00	18.55	1	2,029	0.05%
2022/08/16	0	0.00	8	18.58	18.55	-8	2,014	-0.40%
2022/08/15	30	18.93	9	18.93	18.85	21	1,993	1.05%
2022/08/12	0	0.00	2	18.15	18.05	-2	1,886	-0.11%
2022/08/04	0	17.25	0	0.00	17.10	0	1,991	0.00%
2022/08/02	0	0.00	12	17.61	17.45	-12	2,043	-0.59%
2022/08/01	0	0.00	10	17.80	18.00	-10	2,090	-0.48%
2022/07/26	0	18.00	10	18.11	17.95	-10	2,144	-0.46%
2022/07/25	4	17.85	0	0.00	18.25	4	2,170	0.18%
2022/07/22	1	17.85	0	0.00	17.90	1	2,179	0.05%
2022/07/21	1	17.90	0	0.00	18.00	1	2,221	0.05%
2022/07/20	0	0.00	1	18.15	17.90	-1	2,380	-0.04%
2022/07/19	10	17.80	0	0.00	17.90	10	2,559	0.39%
2022/07/18	0	0.00	2	17.75	17.80	-2	2,692	-0.07%
2022/07/15	0	0.00	5	17.25	17.30	-5	2,874	-0.17%
2022/07/14	12.1	16.40	0	0.00	17.05	12.1	3,061	0.40%
2022/07/12	2	17.70	0	0.00	17.65	2	2,920	0.07%
2022/07/11	1.1	18.64	3	18.55	18.50	-1.9	2,919	-0.06%
2022/07/08	0	0.00	4	18.93	18.85	-4	2,924	-0.14%
2022/07/07	2	18.55	0	0.00	18.90	2	2,946	0.07%
2022/07/04	2	18.40	1	18.70	18.55	1	3,081	0.03%
2022/07/01	3.1	18.69	0	0.00	18.20	3.1	3,129	0.10%
2022/06/30	3	19.27	0	0.00	19.20	3	3,170	0.09%
2022/06/29	0	0.00	2	20.00	19.75	-2	3,155	-0.06%
2022/06/24	0	0.00	2	19.98	19.90	-2	3,221	-0.06%
2022/06/23	3	19.40	1	19.90	19.50	2	3,226	0.06%
2022/06/22	4	19.81	0	0.00	19.45	4	3,242	0.12%
2022/06/21	0	0.00	1	20.20	20.20	-1	3,244	-0.03%
2022/06/20	10	19.70	0	0.00	19.25	10	3,272	0.31%
2022/06/10	5	20.50	5	20.55	20.60	0	3,470	0.00%
2022/06/09	0	0.00	2	20.65	20.75	-2	3,496	-0.06%
2022/05/31	2	20.25	7	20.45	20.20	-5	3,737	-0.13%
2022/05/30	0	0.00	1	20.40	20.35	-1	3,735	-0.03%
2022/05/25	0	0.00	2	19.90	19.85	-2	3,838	-0.05%
2022/05/24	3	19.70	0	0.00	19.60	3	4,058	0.07%
2022/05/23	10	20.05	2	19.95	19.90	8	4,097	0.20%
2022/05/20	0	0.00	1	19.90	19.90	-1	4,173	-0.02%
2022/05/19	0.1	19.60	20	19.50	19.50	-19.9	4,236	-0.47%
2022/05/18	20	19.85	0	0.00	19.95	20	4,255	0.47%
2022/05/17	1	19.70	0	0.00	19.75	1	4,300	0.02%
2022/05/16	0	0.00	9	19.52	19.60	-9	4,341	-0.21%
2022/05/12	2	19.05	3	19.20	18.85	-1	4,604	-0.02%
2022/05/10	10	19.12	1	18.90	19.45	9	4,667	0.19%
2022/05/09	0.1	19.60	2	19.90	19.30	-2	4,776	-0.04%
2022/05/06	2	20.10	0	0.00	20.05	2	5,047	0.04%
2022/05/05	3	20.75	1	20.60	20.55	2	5,150	0.04%
2022/05/04	0	0.00	1	20.55	20.55	-1	5,205	-0.02%
2022/04/29	0	0.00	4	20.68	20.60	-4	5,321	-0.08%
2022/04/28	1	20.40	16	20.40	20.35	-15	5,379	-0.28%
2022/04/27	10.1	20.25	0	0.00	20.35	10.1	5,463	0.18%
2022/04/26	3	20.35	0	0.00	20.85	3	5,580	0.05%
2022/04/25	5	21.03	0	0.00	20.45	5	5,602	0.09%
2022/04/22	7	21.99	0	0.00	21.85	7	5,460	0.13%
2022/04/21	3	22.85	2	22.75	22.10	1	5,446	0.02%
2022/04/20	2	21.93	0	0.00	22.45	2	5,639	0.04%
2022/04/15	3	22.48	0	0.00	22.60	3	5,670	0.05%
2022/04/14	1	23.20	0	0.00	23.10	1	5,716	0.02%
2022/04/12	1	22.90	0	0.00	22.95	1	5,990	0.02%
2022/04/11	0	0.00	0.5	23.90	23.45	-0.5	6,012	-0.01%
2022/04/08	1	23.40	1	23.75	23.75	0	6,059	0.00%
2022/04/07	2	23.55	0.4	23.70	23.30	1.6	6,115	0.03%
2022/04/06	0	0.00	11	23.65	23.85	-11	6,152	-0.18%
2022/03/30	5	23.35	1	23.60	23.70	4	6,685	0.06%
2022/03/29	1	23.30	0	0.00	23.15	1	7,165	0.01%
2022/03/28	3	22.95	0	0.00	23.35	3	8,034	0.04%
2022/03/25	2	23.45	0	0.00	23.30	2	8,932	0.02%
2022/03/24	2	23.55	0	0.00	23.65	2	9,883	0.02%
2022/03/23	9.1	23.57	2	23.60	23.60	7.1	12,423	0.06%
2022/03/22	0	24.00	0	0.00	23.85	0	13,044	0.00%
2022/03/21	0	0.00	5	23.55	23.55	-5	13,177	-0.04%
2022/03/17	0	0.00	1	23.25	23.35	-1	13,288	-0.01%
2022/03/16	3	22.90	0	0.00	22.95	3	13,419	0.02%
2022/03/15	1	22.70	0	0.00	22.70	1	13,811	0.01%
2022/03/10	2	22.75	4	22.75	22.75	-2	13,880	-0.01%
2022/03/09	4	22.15	0	0.00	22.40	4	13,910	0.03%
2022/03/08	2	21.85	31	22.22	22.10	-29	13,960	-0.21%
2022/03/07	0	0.00	1	22.30	22.60	-1	13,974	-0.01%
2022/03/02	0	0.00	1	23.60	23.65	-1	14,210	-0.01%
2022/02/25	2	22.90	0	0.00	23.25	2	14,623	0.01%
2022/02/24	4	22.94	1	23.70	22.80	3	14,675	0.02%
2022/02/22	13	24.08	5	24.05	23.85	8	14,567	0.05%
2022/02/21	5	24.10	5	24.35	24.35	0	14,613	0.00%
2022/02/16	3	24.08	0.3	24.10	24.05	2.7	14,955	0.02%
2022/02/15	15	24.30	1	24.65	23.95	14	15,296	0.09%
2022/02/11	0	0.00	2	25.28	25.50	-2	17,230	-0.01%
2022/02/09	1	25.30	3	25.25	25.45	-2	17,754	-0.01%
2022/02/08	1	25.45	47	25.32	25.40	-46	17,725	-0.26%
2022/02/07	20	24.70	0	0.00	24.90	20	17,822	0.11%
2022/01/26	0	0.00	2	23.90	24.15	-2	18,094	-0.01%
2022/01/25	2	23.78	6	23.95	23.90	-4	18,220	-0.02%
2022/01/21	0	0.00	5	23.95	24.10	-5	18,288	-0.03%
2022/01/20	5	24.22	3	24.10	24.30	2	18,286	0.01%
2022/01/19	1	24.00	1	24.00	23.80	0	18,270	0.00%
2022/01/18	0	0.00	7	25.13	24.55	-7	18,276	-0.04%
2022/01/17	11	24.89	0	0.00	24.70	11	18,344	0.06%
2022/01/14	11	24.50	3	24.48	24.90	8	18,559	0.04%
2022/01/13	13	24.98	4	25.04	25.05	9	18,711	0.05%
2022/01/12	1	24.30	0	0.00	24.50	1	18,743	0.01%
2022/01/11	0	0.00	20.3	24.35	24.35	-20.3	19,360	-0.10%
2022/01/10	0	0.00	20	24.55	24.55	-20	19,764	-0.10%
2022/01/07	9	24.82	0	0.00	24.75	9	19,838	0.05%
2022/01/06	1	24.65	1	24.95	24.80	0	19,854	0.00%
2022/01/05	3	25.28	0	0.00	25.25	3	19,933	0.02%
2022/01/04	40	25.40	1	25.50	25.30	39	20,170	0.19%
2022/01/03	0	0.00	53	25.34	25.50	-53	20,322	-0.26%
2021/12/29	2	25.63	1	25.60	25.60	1	21,591	0.00%
2021/12/28	2	25.53	1.1	25.93	25.45	1	21,921	0.00%
2021/12/27	51	26.09	2	26.05	25.80	49	22,525	0.22%
2021/12/24	11.8	25.87	24.1	26.02	25.75	-12.3	24,401	-0.05%
2021/12/23	7.2	26.28	7	26.56	25.95	0.2	24,971	0.00%
2021/12/22	17	27.09	16	27.28	27.00	1	24,962	0.00%
2021/12/21	24	26.62	29	26.67	27.00	-5	24,329	-0.02%
2021/12/20	3	26.27	15	26.51	26.25	-12	23,597	-0.05%
2021/12/17	175.1	26.15	264.1	26.31	26.40	-89	22,651	-0.39%	大買/大賣/
2021/12/16	29	24.95	33	25.08	24.80	-4	20,113	-0.02%
2021/12/15	16	24.31	7	24.36	24.20	9	19,481	0.05%
2021/12/14	0	0.00	30	23.60	23.45	-30	19,223	-0.16%
2021/12/10	1	23.65	2	23.85	24.00	-1	19,132	-0.01%
2021/12/09	80	23.57	58	23.81	24.00	22	18,973	0.12%
2021/12/06	3	22.95	0	0.00	22.85	3	18,508	0.02%
2021/12/03	32	23.18	1	23.05	23.10	31	18,558	0.17%
2021/12/02	5	22.67	0	0.00	22.75	5	18,509	0.03%
2021/12/01	5	22.77	20	22.88	22.90	-15	18,476	-0.08%
2021/11/30	0	0.00	1	23.10	22.85	-1	18,429	-0.01%
2021/11/29	3	22.97	12	22.95	22.85	-9	18,388	-0.05%
2021/11/26	6	23.73	1	23.65	23.60	5	18,271	0.03%
2021/11/25	0	0.00	66	24.42	24.45	-66	18,141	-0.36%
2021/11/24	14	24.51	16	24.19	24.65	-2	18,033	-0.01%
2021/11/23	22	23.59	0	0.00	23.50	22	17,695	0.12%
2021/11/22	36	23.70	0	0.00	23.65	36	17,611	0.20%
2021/11/19	4.2	23.55	0	0.00	23.40	4.2	17,593	0.02%
2021/11/18	1	23.90	0	0.00	23.55	1	17,570	0.01%
2021/11/17	2	23.50	0	0.00	23.45	2	17,560	0.01%
2021/11/16	5	23.80	0	0.00	23.75	5	17,560	0.03%
2021/11/15	12	24.43	1	24.45	24.25	11	17,452	0.06%
2021/11/12	31	25.15	10	25.10	25.00	21	17,356	0.12%
2021/11/11	35	24.69	31	25.06	25.10	4	17,089	0.02%
2021/11/10	57	25.72	106	25.88	24.90	-49	16,592	-0.30%	大賣/
2021/11/09	12	24.10	32	24.34	24.15	-20	15,050	-0.13%
2021/11/08	11	23.96	11	23.55	23.40	0	14,634	0.00%
2021/11/05	0	0.00	1	23.55	23.55	-1	14,544	-0.01%
2021/11/04	25	24.11	13	23.70	23.50	12	14,499	0.08%
2021/11/03	11	23.23	11	23.58	23.70	0	14,121	0.00%
2021/11/02	0	0.00	5	23.30	22.65	-5	13,823	-0.04%
2021/11/01	2	22.70	3	22.90	22.70	-1	13,701	-0.01%
2021/10/29	50	22.59	1	22.55	22.70	49	13,668	0.36%
2021/10/28	17	22.39	1	22.40	22.30	16	13,602	0.12%
2021/10/27	0	0.00	10	22.65	22.60	-10	13,593	-0.07%
2021/10/26	6	22.69	3	22.65	22.60	3	13,576	0.02%
2021/10/25	1	23.55	11	23.52	23.30	-10	13,507	-0.07%
2021/10/22	6	22.97	2	23.10	22.90	4	13,368	0.03%
2021/10/21	1	23.80	1	23.95	23.85	0	13,208	0.00%
2021/10/20	7	23.78	19	23.74	24.05	-12	13,160	-0.09%
2021/10/19	31	22.97	43	23.65	24.05	-12	13,011	-0.09%
2021/10/18	12	21.93	15	22.56	23.00	-3	12,404	-0.02%
2021/10/15	12	21.04	1	21.20	21.15	11	12,097	0.09%
2021/10/14	3	21.00	35	20.87	20.85	-32	12,110	-0.26%
2021/10/13	22	20.94	4	21.63	20.85	18	12,104	0.15%
2021/10/12	36	21.92	30	21.77	21.30	6	12,066	0.05%
2021/10/08	22	22.90	13	23.01	23.10	9	11,952	0.08%
2021/10/07	39	23.68	24	23.55	23.35	15	12,063	0.12%
2021/10/06	105	23.34	94	23.39	23.20	11	12,124	0.09%	大買/
2021/10/05	25	22.11	32	21.81	22.35	-7	11,277	-0.06%
2021/10/04	9	22.91	59	23.05	22.15	-50	11,048	-0.45%
2021/10/01	105	25.44	82	25.91	23.90	23	10,608	0.22%	大買/
2021/09/30	108	25.12	139	25.88	26.20	-31	8,756	-0.35%	大買/大賣/
2021/09/29	34	23.50	66	23.87	23.85	-32	8,147	-0.39%
2021/09/28	25	23.25	22	22.67	22.45	3	8,052	0.04%
2021/09/27	22	22.75	105	22.38	22.70	-83	8,760	-0.95%	大賣/
2021/09/24	0	0.00	7	21.51	21.40	-7	10,021	-0.07%
2021/09/23	5.1	21.20	0	0.00	21.10	5.1	11,362	0.04%
2021/09/22	5	21.26	4	21.06	21.05	1	11,765	0.01%
2021/09/16	1	22.45	1	22.60	22.35	0	12,419	0.00%
2021/09/15	1	22.60	2	22.65	22.60	-1	12,803	-0.01%
2021/09/14	2.1	22.49	1	22.55	22.20	1.1	13,171	0.01%
2021/09/13	1	22.50	2	22.53	22.50	-1	13,771	-0.01%
2021/09/10	0	0.00	1	21.90	21.95	-1	14,018	-0.01%
2021/09/08	2.1	21.75	0	0.00	21.50	2.1	14,578	0.01%
2021/09/07	1	22.45	0	0.00	22.45	1	14,818	0.01%
2021/09/06	0	0.00	2	22.75	22.20	-2	15,132	-0.01%
2021/09/02	1	22.95	1.4	22.96	22.95	-0.4	16,904	0.00%
2021/09/01	0	0.00	5	23.90	23.55	-5	17,280	-0.03%
2021/08/31	0	0.00	1	23.35	23.35	-1	17,626	-0.01%
2021/08/27	0	0.00	3	23.42	23.60	-3	22,345	-0.01%
2021/08/26	3	23.50	0	0.00	23.55	3	23,781	0.01%
2021/08/24	2	23.25	5	23.34	23.20	-3	24,926	-0.01%
2021/08/23	8	23.13	5	23.30	23.20	3	25,416	0.01%
2021/08/20	2.1	22.48	2	22.00	22.25	0.1	26,099	0.00%
2021/08/19	0	0.00	0	22.00	21.75	0	26,729	0.00%
2021/08/18	1	21.75	4	22.45	22.75	-3	28,678	-0.01%
2021/08/17	0	0.00	9	22.10	22.25	-9	31,609	-0.03%
2021/08/16	0	0.00	3	21.90	22.00	-3	33,334	-0.01%
2021/08/12	1	23.55	0	0.00	23.50	1	35,749	0.00%
2021/08/11	10	23.60	0	0.00	23.15	10	36,940	0.03%
2021/08/10	10	23.90	1	23.70	23.70	9	38,828	0.02%
2021/08/09	10	24.10	2	24.05	23.90	8	39,412	0.02%
2021/08/06	1	24.10	0	0.00	24.15	1	40,526	0.00%
2021/08/05	2	24.65	0	0.00	24.25	2	41,475	0.00%
2021/08/04	1	24.90	7	24.81	24.75	-6	43,205	-0.01%
2021/08/03	10	24.40	0	0.00	24.55	10	45,622	0.02%
2021/08/02	1	24.70	0	0.00	24.80	1	46,845	0.00%
2021/07/30	1	24.55	5	24.82	24.25	-4	47,630	-0.01%
2021/07/29	1	24.55	1	24.50	24.95	0	48,719	0.00%
2021/07/28	6	24.01	2	24.10	24.05	4	49,717	0.01%
2021/07/27	1	24.65	2	24.68	24.40	-1	52,575	0.00%
2021/07/26	8.1	25.12	16.1	25.30	24.75	-8	54,629	-0.01%
2021/07/23	6	25.87	16.3	25.37	25.90	-10.3	55,493	-0.02%
2021/07/22	3	24.40	25	24.80	24.45	-22	55,834	-0.04%
2021/07/21	40	24.45	31	24.10	24.30	9	56,459	0.02%
2021/07/20	3	25.00	4	24.90	24.90	-1	56,754	0.00%
2021/07/19	2	25.80	3	25.85	25.85	-1	58,024	0.00%
2021/07/16	11	26.45	8	26.11	26.15	3	59,471	0.01%
2021/07/15	2	26.30	0	0.00	26.55	2	60,008	0.00%
2021/07/14	25	25.26	22	25.48	25.35	3	60,139	0.00%
2021/07/13	43	26.51	7.2	26.11	25.90	35.8	60,596	0.06%
2021/07/12	6	27.72	52	27.60	27.25	-46	60,714	-0.08%
2021/07/09	13	28.19	46	27.69	27.60	-33	61,100	-0.05%
2021/07/08	15	28.15	42	28.21	28.45	-27	61,736	-0.04%
2021/07/07	67	28.02	33	27.75	27.75	34	62,815	0.05%
2021/07/06	6	27.86	11	28.00	27.95	-5	64,157	-0.01%
2021/07/05	56	28.23	24	28.29	27.95	32	65,726	0.05%
2021/07/02	115	29.66	101	28.87	28.50	14	66,132	0.02%	大買/大賣/
2021/07/01	119.2	29.61	193	30.19	28.85	-73.8	65,533	-0.11%	大買/大賣/
2021/06/30	176	28.88	155	29.03	29.55	21	64,625	0.03%	大買/大賣/
2021/06/29	29	27.71	13	27.56	27.60	16	63,540	0.03%
2021/06/28	7	27.65	18	27.53	28.00	-11	63,857	-0.02%
2021/06/25	13	27.56	5	27.80	27.25	8	64,103	0.01%
2021/06/24	23	27.27	44	27.48	27.45	-21	67,012	-0.03%
2021/06/23	16	27.40	45	27.71	27.00	-29	68,575	-0.04%
2021/06/22	46	27.17	35	27.34	27.50	11	69,272	0.02%
2021/06/21	1	26.50	2.1	26.45	26.10	-1.1	68,808	0.00%
2021/06/18	21	27.00	5	27.01	26.75	16	69,077	0.02%
2021/06/17	29.1	26.79	17.5	27.12	27.20	11.6	69,448	0.02%
2021/06/16	25	26.46	6	26.37	26.15	19	69,181	0.03%
2021/06/15	18	26.64	15	26.80	26.75	3	68,930	0.00%
2021/06/11	75	27.35	18	27.31	27.00	57	68,621	0.08%
2021/06/10	51	26.96	27	27.50	27.15	24	68,075	0.04%
2021/06/09	49	29.07	4	29.59	28.80	45	66,843	0.07%
2021/06/08	14	29.79	11.2	29.85	29.85	2.8	66,487	0.00%
2021/06/07	64	30.22	102	30.34	29.75	-38	66,165	-0.06%	大賣/
2021/06/04	194	31.03	167	31.68	29.60	27	64,747	0.04%	大買/大賣/
2021/06/03	15	29.62	91.3	30.82	31.20	-76.3	61,688	-0.12%
2021/06/02	14	28.46	23	28.76	28.40	-9	60,531	-0.01%
2021/06/01	116	28.34	40	27.64	28.45	76	60,002	0.13%	大買/
2021/05/31	17	28.33	58	28.46	28.00	-41	59,653	-0.07%
2021/05/28	22	28.63	36	28.79	28.45	-14	59,169	-0.02%
2021/05/27	32	28.54	20	28.35	28.05	12	58,474	0.02%
2021/05/26	64.2	29.22	98	29.16	28.35	-33.8	57,856	-0.06%
2021/05/25	192	29.31	121	29.56	28.05	71	56,060	0.13%	大買/大賣/
2021/05/24	71	27.31	183	26.54	28.40	-112	53,091	-0.21%	大賣/鉅額交易
2021/05/21	160	25.60	66	25.34	25.85	94	51,366	0.18%	大買/
2021/05/20	93	24.63	81	24.77	23.50	12	50,182	0.02%
2021/05/19	92	23.51	200	23.97	24.20	-108	48,810	-0.22%	大賣/鉅額交易
2021/05/18	192	23.40	85	23.07	23.60	107	47,642	0.22%	大買/鉅額交易
2021/05/17	6	22.21	15	22.35	22.10	-9	45,720	-0.02%
2021/05/14	56	25.29	35	25.83	24.55	21	45,080	0.05%
2021/05/13	40	27.95	45	27.31	27.25	-5	43,917	-0.01%
2021/05/12	87	33.38	91	33.55	30.25	-4	42,880	-0.01%
2021/05/11	228	33.55	181	33.00	33.60	47	41,145	0.11%	大買/大賣/
2021/05/10	59	31.58	104.3	31.18	31.65	-45.3	38,699	-0.12%	大賣/
2021/05/07	50	29.81	68	29.82	29.30	-18	37,531	-0.05%
2021/05/06	81	29.39	67	29.45	29.75	14	36,700	0.04%
2021/05/05	41	28.53	39	28.70	28.20	2	35,557	0.01%
2021/05/04	156	30.71	121	30.56	28.05	35	34,468	0.10%	大買/大賣/
2021/05/03	37	30.75	89	30.77	31.05	-52	31,524	-0.16%
2021/04/29	70	29.11	73	29.05	28.25	-3	29,388	-0.01%
2021/04/28	25	27.70	57	27.67	28.20	-32	28,342	-0.11%
2021/04/27	116	27.79	115	27.46	27.20	1	27,836	0.00%	大買/大賣/
2021/04/26	80	26.93	45	26.81	27.00	35	27,114	0.13%
2021/04/23	53	27.24	40	26.80	26.85	13	26,686	0.05%
2021/04/22	37	27.30	58	27.55	27.70	-21	25,343	-0.08%
2021/04/21	59	25.27	31	25.44	25.20	28	24,059	0.12%
2021/04/20	39	24.69	4	24.39	24.60	35	23,356	0.15%
2021/04/19	24	25.52	72	25.40	24.95	-48	23,049	-0.21%
2021/04/16	89	24.81	36	24.66	24.80	53	22,367	0.24%
2021/04/15	18	23.92	34	24.23	24.05	-16	21,845	-0.07%
2021/04/14	36.1	22.91	35	22.87	23.60	1.1	21,336	0.01%
2021/04/13	106	24.44	97	25.19	23.05	9	20,738	0.04%	大買/
2021/04/12	102	23.97	49.1	23.62	24.30	52.9	19,464	0.27%	大買/
2021/04/09	131	22.53	25	22.69	22.10	106	17,943	0.59%	大買/鉅額交易
2021/04/08	8	20.76	24	20.04	21.55	-16	16,263	-0.10%
2021/04/07	21	19.66	4	19.80	19.60	17	15,506	0.11%
2021/04/06	0	0.00	8	19.32	19.50	-8	15,282	-0.05%
2021/04/01	20	18.90	21	18.95	18.90	-1	14,883	-0.01%
2021/03/31	28	19.01	8.3	19.24	19.25	19.7	14,858	0.13%
2021/03/30	11	18.88	5	18.85	19.15	6	14,774	0.04%
2021/03/29	188	19.57	180.4	19.64	19.25	7.7	14,222	0.05%	大買/大賣/
2021/03/26	23.4	18.39	14	18.81	19.25	9.3	11,309	0.08%
2021/03/25	54	17.03	83	17.33	17.50	-29	9,832	-0.29%
2021/03/24	0	0.00	11	16.08	15.95	-11	8,805	-0.12%
2021/03/23	0	0.00	15	16.27	16.05	-15	9,118	-0.16%
2021/03/22	108	16.13	52.1	16.09	16.35	55.9	8,892	0.63%	大買/
2021/03/18	2	15.10	0	0.00	14.90	2	8,370	0.02%
2021/03/15	1	14.95	0	0.00	14.90	1	8,627	0.01%
2021/03/12	0	0.00	1	14.95	15.00	-1	8,705	-0.01%
2021/03/10	0	0.00	6	14.83	14.80	-6	8,954	-0.07%
2021/03/09	8	15.23	13	15.29	15.15	-5	9,060	-0.06%
2021/03/08	0	0.00	12	15.16	15.20	-12	9,004	-0.13%
2021/03/04	0	0.00	13	15.03	14.95	-13	9,035	-0.14%
2021/03/03	0	0.00	1	14.70	14.90	-1	8,921	-0.01%
2021/03/02	0	0.00	4	15.00	14.65	-4	8,948	-0.04%
2021/02/26	0	0.00	4	14.75	14.95	-4	8,977	-0.04%
2021/02/25	5	14.75	4	14.93	14.90	1	9,002	0.01%
2021/02/24	0	0.00	2	14.45	14.35	-2	8,900	-0.02%
2021/02/22	1	14.00	0	0.00	14.00	1	9,386	0.01%
2021/02/17	0	0.00	6	13.40	13.55	-6	10,565	-0.06%
2021/02/04	0	0.00	2	13.25	13.20	-2	11,069	-0.02%
2021/01/27	0	0.00	7	13.23	13.05	-7	14,098	-0.05%
2021/01/25	0	0.00	7	13.30	13.30	-7	14,557	-0.05%
2021/01/22	0	0.00	5	13.10	13.15	-5	14,656	-0.03%
2021/01/20	0	0.00	2	13.03	13.00	-2	15,483	-0.01%
2021/01/19	0	0.00	5	13.80	13.50	-5	15,424	-0.03%
2021/01/18	7	13.61	0.3	13.50	13.60	6.7	15,492	0.04%
2021/01/15	0	0.00	2	14.10	13.75	-2	15,503	-0.01%
2021/01/14	11	14.35	0	0.00	14.40	11	15,512	0.07%
2021/01/11	2	14.15	4	14.05	14.05	-2	15,337	-0.01%
2021/01/08	4	13.90	0	0.00	13.90	4	15,278	0.03%
2021/01/06	4	14.36	11	14.10	14.00	-7	15,292	-0.05%
2021/01/05	2	14.70	10	15.00	14.75	-8	15,108	-0.05%
2021/01/04	6	14.90	0	0.00	14.95	6	15,131	0.04%
2020/12/30	2	15.40	2	15.15	15.20	0	14,992	0.00%
2020/12/29	1	15.50	0	0.00	15.30	1	14,930	0.01%
2020/12/28	0	0.00	20	15.28	15.20	-20	14,832	-0.13%
2020/12/25	46	15.57	46	15.79	15.45	0	14,701	0.00%
2020/12/24	43	15.84	67	15.83	15.50	-24	14,478	-0.17%
2020/12/23	1	15.00	2.1	15.00	15.15	-1.1	13,911	-0.01%
2020/12/22	6	15.00	73	14.82	14.80	-67	13,944	-0.48%
2020/12/21	13	15.53	23	15.47	15.80	-10	13,932	-0.07%
2020/12/18	1	14.80	14	15.00	14.75	-13	13,612	-0.10%
2020/12/17	8	15.23	4	14.99	15.00	4	13,674	0.03%
2020/12/16	6	14.93	33	14.91	14.95	-27	13,596	-0.20%
2020/12/15	30	14.75	0	0.00	14.40	30	13,735	0.22%
2020/12/14	1	14.60	0	0.00	14.55	1	13,725	0.01%
2020/12/11	0	0.00	4	14.48	14.50	-4	13,752	-0.03%
2020/12/10	1	14.60	1	14.45	14.35	0	13,725	0.00%
2020/12/09	7	14.23	0	0.00	14.30	7	14,042	0.05%
2020/12/08	70	14.50	0	0.00	14.50	70	14,278	0.49%
2020/12/04	0	0.00	10	14.25	14.25	-10	14,938	-0.07%
2020/12/03	5	14.35	0	0.00	14.35	5	14,835	0.03%
2020/12/02	2	14.45	0	0.00	14.35	2	14,912	0.01%
2020/12/01	2	14.75	0	0.00	14.55	2	14,817	0.01%
2020/11/30	14	14.96	4	15.10	14.95	10	14,716	0.07%
2020/11/24	0	0.00	6	14.30	14.15	-6	14,412	-0.04%
2020/11/23	12	14.58	7	14.45	14.45	5	14,621	0.03%
2020/11/20	4	14.58	6	14.50	14.50	-2	14,953	-0.01%
2020/11/19	13	15.07	28	15.29	15.05	-15	14,785	-0.10%
2020/11/18	46	15.13	35	15.07	15.50	11	14,435	0.08%
2020/11/17	0	0.00	17.1	14.46	14.70	-17.1	13,642	-0.13%
2020/11/16	2	14.48	30	14.40	14.30	-28	13,540	-0.21%
2020/11/13	0	0.00	42	14.36	14.30	-42	13,328	-0.32%
2020/11/12	20	14.32	4	14.75	14.15	16	13,115	0.12%
2020/11/11	40	14.70	12	14.63	14.65	28	12,884	0.22%
2020/11/10	33	14.67	31	14.82	14.50	2	12,551	0.02%
2020/11/09	33	14.14	121	14.49	14.70	-88	11,631	-0.76%	大賣/
2020/11/06	22	13.35	0	0.00	13.40	22	10,913	0.20%
2020/11/05	23	13.42	13	13.60	13.25	10	10,751	0.09%
2020/11/04	69	13.58	174	13.73	13.55	-105	10,572	-0.99%	大賣/鉅額交易
2020/11/03	81	13.07	134	13.19	13.00	-53	9,901	-0.54%	大賣/
2020/11/02	0	0.00	2	12.50	12.60	-2	9,561	-0.02%
2020/10/29	13	12.49	0	0.00	12.60	13	9,422	0.14%
2020/10/28	0	0.00	18	12.83	12.65	-18	9,130	-0.20%
2020/10/27	7	12.35	0.1	12.35	12.35	6.9	8,664	0.08%
2020/10/26	6	12.44	10	12.48	12.45	-4	8,635	-0.05%
2020/10/23	0	0.00	1	12.30	12.20	-1	8,584	-0.01%
2020/10/22	0	0.00	1	12.15	12.00	-1	8,587	-0.01%
2020/10/20	5	12.35	10	12.35	12.20	-5	8,579	-0.06%
2020/10/19	0	0.00	6	12.00	12.05	-6	8,592	-0.07%
2020/10/16	1	12.00	0	0.00	12.00	1	8,558	0.01%
2020/10/14	1	12.30	24	12.20	12.25	-23	8,507	-0.27%
2020/10/13	7	12.04	0	0.00	12.05	7	8,474	0.08%
2020/10/12	16	12.09	0	0.00	11.90	16	8,456	0.19%
2020/10/08	1	11.70	3	11.75	11.75	-2	8,400	-0.02%
2020/10/07	0	0.00	1	11.70	11.80	-1	8,845	-0.01%
2020/09/28	2	11.50	0	0.00	11.50	2	9,598	0.02%
2020/09/25	17	11.59	10	11.20	11.15	7	9,734	0.07%
2020/09/24	5	11.65	10	11.95	11.35	-5	9,665	-0.05%
2020/09/23	13	12.28	0	0.00	11.95	13	9,522	0.14%
2020/09/22	7	12.41	0	0.00	12.35	7	9,574	0.07%
2020/09/21	40	13.04	126	13.08	12.90	-86	9,686	-0.89%	大賣/
2020/09/18	42	12.83	39	12.80	12.80	3	9,498	0.03%
2020/09/15	3	12.33	0	0.00	12.30	3	10,450	0.03%
2020/09/14	20	12.85	4	12.73	12.50	16	11,773	0.14%
2020/09/11	9	12.36	3	12.32	12.45	6	11,589	0.05%
2020/09/10	3	12.40	14	12.39	12.45	-11	11,332	-0.10%
2020/09/09	7	12.36	37	12.58	12.60	-30	11,164	-0.27%
2020/09/08	13	11.75	2	11.70	11.75	11	10,508	0.10%
2020/09/07	8	11.91	11	12.05	11.75	-3	10,454	-0.03%
2020/09/02	4	11.51	0	0.00	11.45	4	10,248	0.04%
2020/09/01	7	11.81	0	0.00	11.55	7	10,304	0.07%
2020/08/31	1	11.75	0	0.00	11.70	1	10,259	0.01%
2020/08/28	15	11.74	0	0.00	11.65	15	10,252	0.15%
2020/08/27	60	12.07	100	11.83	11.70	-40	10,153	-0.39%
2020/08/26	50	11.74	28	11.48	12.20	22	9,787	0.22%
2020/08/25	0	0.00	22	10.80	11.10	-22	9,351	-0.24%
2020/08/24	22	10.74	0	0.00	10.65	22	9,288	0.24%
2020/08/20	2	10.80	0	0.00	10.55	2	9,248	0.02%
2020/08/17	0	0.00	15	11.15	11.30	-15	9,171	-0.16%
2020/08/14	3	10.85	0	0.00	10.90	3	9,126	0.03%
2020/08/13	4	10.90	0	0.00	10.80	4	9,099	0.04%
2020/08/12	10	10.93	0	0.00	10.95	10	9,072	0.11%
2020/08/10	10	11.25	1	11.30	11.35	9	8,987	0.10%
2020/08/07	0	0.00	20	11.25	11.25	-20	8,897	-0.22%
2020/08/06	22	11.10	0	0.00	11.25	22	8,850	0.25%
2020/08/04	0	0.00	0.2	11.30	11.30	-0.2	8,754	0.00%
2020/07/31	0	0.00	1	11.00	11.00	-1	8,619	-0.01%
2020/07/30	1	11.00	0	0.00	11.10	1	8,599	0.01%
2020/07/29	1	11.15	0	0.00	10.95	1	8,580	0.01%
2020/07/28	0	0.00	5	10.75	10.75	-5	8,564	-0.06%
2020/07/23	5	11.52	0	0.00	11.40	5	8,356	0.06%
2020/07/22	0	0.00	2	11.23	11.15	-2	8,227	-0.02%
2020/07/20	2	10.80	0	0.00	11.00	2	8,151	0.02%
2020/07/17	2	10.98	3	11.12	10.85	-1	8,105	-0.01%
2020/07/16	1	11.15	0	0.00	11.15	1	8,044	0.01%
2020/07/15	1	11.20	0	0.00	11.10	1	7,995	0.01%
2020/07/14	23	11.83	23	11.55	11.40	0	7,925	0.00%
2020/07/13	8	11.16	9	11.33	11.55	-1	7,455	-0.01%
2020/07/10	10	10.56	0	0.00	10.50	10	7,275	0.14%
2020/07/09	0	0.00	1	10.95	10.95	-1	7,101	-0.01%
2020/07/07	1	11.55	0	0.00	11.15	1	6,724	0.01%
2020/07/06	0	0.00	6	11.25	11.55	-6	6,578	-0.09%
2020/07/03	1	11.25	19	11.28	11.20	-18	6,365	-0.28%
2020/07/02	3	11.35	1	11.30	11.35	2	6,266	0.03%
2020/07/01	7	11.28	8	11.30	11.25	-1	6,124	-0.02%
2020/06/30	9	11.26	17	11.36	11.35	-8	5,894	-0.14%
2020/06/29	4	11.80	1	12.35	11.75	3	5,631	0.05%
2020/06/24	9	11.89	6	11.85	12.00	3	5,447	0.06%
2020/06/23	22	12.53	37	12.54	12.35	-15	5,209	-0.29%
2020/06/22	128	13.80	109	13.84	13.50	19	4,886	0.39%	大買/大賣/
2020/06/19	57	13.66	213	13.64	13.75	-156	3,931	-3.97%	大賣/鉅額交易
2020/06/18	45	12.50	18	12.50	12.50	27	2,541	1.06%
2020/06/17	4	11.40	34	11.40	11.40	-30	2,273	-1.32%
2020/06/16	10	10.20	10.1	10.35	10.40	-0.1	2,168	0.00%
2020/06/12	0	0.00	1	9.52	9.57	-1	2,084	-0.05%
2020/06/09	4	10.15	46	10.15	10.15	-42	2,109	-1.99%
2020/06/04	0	0.00	3	9.53	9.37	-3	1,882	-0.16%
2020/05/29	0	0.00	2	9.44	9.20	-2	1,749	-0.11%
2020/05/22	0	0.00	1	8.99	8.99	-1	1,682	-0.06%
2020/05/21	0	0.00	3	9.03	9.20	-3	1,546	-0.19%
2020/05/19	0	0.00	3	8.77	8.75	-3	1,494	-0.20%
2020/05/15	0	0.00	142	8.42	8.61	-142	1,504	-9.44%	大賣/鉅額交易
2020/05/06	3	8.66	0	0.00	8.66	3	1,512	0.20%
2020/05/04	2	8.69	0	0.00	8.67	2	1,491	0.13%
2020/04/30	0	0.00	50	8.93	9.15	-50	1,466	-3.41%
2020/04/14	0	0.00	1	8.59	8.63	-1	1,409	-0.07%
2020/04/10	0	0.00	50	8.58	8.59	-50	1,405	-3.56%
2020/04/09	1	8.45	0	0.00	8.49	1	1,426	0.07%
2020/04/08	1	8.41	0.1	8.51	8.41	0.9	1,424	0.07%
2020/04/07	0	0.00	5	8.20	8.21	-5	1,414	-0.35%
2020/04/06	0	0.00	10.4	8.09	8.08	-10.4	1,416	-0.73%
2020/03/26	5	8.18	0	0.00	8.26	5	1,396	0.36%
2020/03/25	2	7.95	10	8.00	8.09	-8	1,359	-0.59%
2020/03/24	10	7.50	0	0.00	7.49	10	1,331	0.75%
2020/03/23	6	7.31	0	0.00	7.30	6	1,315	0.46%
2020/03/19	130	7.25	10	7.53	7.21	120	1,323	9.07%	大買/鉅額交易
2020/03/18	10	8.00	0	0.00	8.00	10	1,275	0.78%
2020/03/17	10	8.00	0	0.00	8.08	10	1,277	0.78%
2020/03/16	20	8.47	10	8.73	8.47	10	1,251	0.80%
2020/03/13	31	8.99	0	0.00	8.71	31	1,235	2.51%
2020/03/12	22	9.50	0	0.00	9.50	22	1,198	1.84%
2020/03/09	40	9.95	0	0.00	9.90	40	1,211	3.30%
2020/03/05	0	0.00	2	10.10	10.10	-2	1,218	-0.16%
2020/03/04	188	10.10	0	0.00	10.10	188	1,222	15.38%	大買/鉅額交易
2020/03/02	11	9.95	0	0.00	9.98	11	1,306	0.84%
2020/02/27	15	10.00	0	0.00	10.00	15	1,325	1.13%
2020/02/18	2	10.15	0	0.00	10.15	2	1,366	0.15%
2020/02/11	21	10.00	0	0.00	10.05	21	1,467	1.43%
2020/02/03	32	10.00	0	0.00	10.15	32	1,509	2.12%
2020/01/30	10	10.30	0	0.00	10.30	10	1,449	0.69%
2020/01/17	1	10.50	0	0.00	10.55	1	1,428	0.07%
2020/01/09	11	10.40	0	0.00	10.45	11	1,595	0.69%
2020/01/06	0	0.00	1	10.40	10.45	-1	1,633	-0.06%
2019/12/26	10	10.50	0	0.00	10.55	10	1,581	0.63%
2019/12/20	1	10.60	0	0.00	10.60	1	1,597	0.06%
2019/12/18	0	0.00	2	10.60	10.55	-2	1,645	-0.12%
2019/12/09	1	10.50	0	0.00	10.65	1	1,603	0.06%
2019/12/04	20	10.40	0	0.00	10.45	20	1,526	1.31%
2019/12/02	20	10.50	0	0.00	10.50	20	1,524	1.31%
2019/11/29	21	10.50	0	0.00	10.55	21	1,509	1.39%
2019/11/27	20	10.50	0	0.00	10.65	20	1,537	1.30%
2019/11/25	6.9	10.70	0	0.00	10.65	6.9	1,452	0.48%
2019/11/21	20	10.70	0	0.00	10.80	20	1,448	1.38%
2019/11/18	3	10.75	0	0.00	10.75	3	1,447	0.21%
2019/11/15	0	0.00	4	10.80	10.80	-4	1,437	-0.28%
2019/11/12	25	10.97	0	11.00	10.90	25	1,401	1.78%
2019/11/11	13	11.11	0	0.00	11.05	13	1,317	0.99%
2019/11/06	0	0.00	15	11.25	11.20	-15	1,255	-1.20%
2019/11/05	15	11.22	35	11.20	11.20	-20	1,241	-1.61%
2019/11/04	25	11.23	5.2	11.25	11.30	19.8	1,232	1.61%
2019/10/31	0	0.00	30	11.24	11.20	-30	1,222	-2.45%
2019/10/30	0	0.00	10	11.25	11.25	-10	1,201	-0.83%
2019/10/28	50	11.25	0	0.00	11.25	50	1,196	4.18%
2019/10/25	0	0.00	68	11.25	11.25	-68	1,189	-5.72%
2019/10/24	68	11.39	0	0.00	11.35	68	1,165	5.84%
2019/10/22	1	11.55	0	0.00	11.55	1	1,120	0.09%
2019/10/21	2	11.40	0	0.00	11.50	2	1,111	0.18%
2019/10/16	2	11.25	0	0.00	11.25	2	1,006	0.20%
2019/10/07	1	11.20	0	0.00	11.15	1	938	0.11%
2019/09/26	7	11.36	0	0.00	11.35	7	938	0.75%
2019/09/25	2	11.40	0	0.00	11.45	2	917	0.22%
2019/09/23	1	11.50	0	0.00	11.45	1	917	0.11%
2019/09/20	6	11.40	0	0.00	11.55	6	846	0.71%
2019/09/11	4	11.30	0	0.00	11.35	4	845	0.47%
2019/08/28	2	11.15	0	0.00	11.20	2	842	0.24%
2019/08/27	6	11.29	0	0.00	11.20	6	840	0.71%
2019/08/26	0	0.00	2.6	11.40	11.40	-2.6	827	-0.31%
2019/08/23	2	11.40	0	0.00	11.50	2	882	0.23%
2019/08/22	6	11.55	0	0.00	11.50	6	970	0.62%
2019/08/21	5	11.55	0	0.00	11.65	5	1,143	0.44%
2019/08/20	5	11.65	0	0.00	11.65	5	1,135	0.44%
2019/08/16	10	11.60	0	0.00	11.60	10	1,141	0.88%
2019/08/15	10	11.65	0	0.00	11.60	10	1,139	0.88%
2019/08/12	0	0.00	4	11.80	11.85	-4	1,184	-0.34%
2019/08/08	10	11.85	29	11.85	11.85	-19	1,186	-1.60%
2019/08/07	0	0.00	126	12.11	12.10	-126	1,188	-10.60%	大賣/鉅額交易
2019/08/05	0	0.00	1	12.15	12.15	-1	1,164	-0.09%
2019/07/31	0	0.00	1	12.30	12.25	-1	1,155	-0.09%
2019/07/19	0	0.00	1	12.45	12.40	-1	1,143	-0.09%
2019/07/16	3	12.35	1	12.35	12.45	2	1,142	0.18%
2019/07/15	0	0.00	1	12.35	12.35	-1	1,130	-0.09%
2019/07/12	0	12.30	0	0.00	12.30	0	1,137	0.00%
2019/07/09	0	0.00	0	12.30	12.25	0	1,134	0.00%
2019/07/03	0	0.00	2	12.35	12.35	-2	1,119	-0.18%
2019/07/02	91	12.35	4	12.40	12.40	87	1,111	7.83%
2019/07/01	59	12.33	0	0.00	12.35	59	1,100	5.36%
2019/06/26	100	12.30	0	0.00	12.25	100	1,096	9.12%
2019/06/25	2	12.25	0	0.00	12.20	2	1,086	0.18%
2019/06/14	10	12.10	0	0.00	12.05	10	1,066	0.94%
2019/06/13	14	12.06	0	0.00	12.05	14	1,063	1.32%
2019/05/31	0.1	12.50	0	0.00	12.40	0.1	957	0.01%
2019/05/29	0	0.00	2	12.60	12.60	-2	894	-0.22%
2019/05/28	1	12.45	12	13.00	13.00	-11	793	-1.39%
2019/05/22	0	0.00	1	12.40	12.35	-1	603	-0.17%
2019/05/21	0	0.00	1	12.20	12.40	-1	610	-0.16%
2019/05/20	0	0.00	0.3	12.05	12.15	-0.3	577	-0.06%
2019/05/16	20	11.90	0	0.00	11.95	20	572	3.50%
2019/05/15	20	11.90	0	0.00	11.95	20	570	3.51%
2019/05/14	40	11.93	0	0.00	12.00	40	562	7.11%
2019/05/09	0	0.00	1	12.15	12.10	-1	550	-0.18%
2019/05/08	0	0.00	0.3	12.10	12.15	-0.3	551	-0.05%
2019/05/02	20	12.00	0	0.00	12.10	20	549	3.64%
2019/04/24	0	0.00	1	12.20	12.15	-1	547	-0.18%
2019/04/18	1	12.20	0	0.00	12.30	1	545	0.18%
2019/04/11	10	12.25	0	0.00	12.20	10	632	1.58%
2019/04/10	30	12.20	1	12.25	12.25	29	654	4.43%
2019/04/09	1	12.25	0	0.00	12.25	1	706	0.14%
2019/04/08	0	0.00	1	12.25	12.25	-1	700	-0.14%
2019/04/01	0	12.25	0	0.00	12.05	0	683	0.00%
2019/03/21	1	12.25	0	0.00	12.30	1	642	0.16%
2019/03/20	0	0.00	2	12.33	12.25	-2	635	-0.31%
2019/03/11	5	12.35	0	0.00	12.40	5	605	0.83%
2019/02/27	0	0.00	2	12.40	12.25	-2	608	-0.33%
2019/02/26	0	0.00	2	12.45	12.40	-2	601	-0.33%
2019/02/19	0	0.00	0.1	12.20	12.20	-0.1	584	-0.01%
2019/02/11	0	0.00	5	12.15	12.10	-5	565	-0.88%
2019/01/23	0	0.00	2	12.10	12.05	-2	577	-0.35%
2019/01/21	0	0.00	3	12.05	12.05	-3	579	-0.52%
2019/01/11	5	11.75	0	0.00	11.75	5	647	0.77%
2019/01/03	2	11.85	0	0.00	11.80	2	647	0.31%
2018/12/14	0	0.00	6	12.45	12.40	-6	685	-0.88%
2018/12/13	3	12.40	0	0.00	12.45	3	703	0.43%
2018/12/11	1	12.25	0	0.00	12.25	1	716	0.14%
2018/12/10	0.2	12.25	0	0.00	12.25	0.2	718	0.03%
2018/12/05	1	12.50	0	0.00	12.55	1	731	0.14%
2018/12/03	2	12.60	0	0.00	12.65	2	759	0.26%
2018/11/12	0.2	12.30	0	0.00	12.35	0.2	941	0.02%
2018/11/08	0.2	12.35	0	0.00	12.35	0.2	944	0.02%
2018/10/31	0	0.00	7	12.15	12.15	-7	1,006	-0.70%
2018/10/25	7	12.00	0	0.00	12.00	7	1,036	0.68%
2018/10/17	0	0.00	6	12.55	12.50	-6	975	-0.61%
2018/10/15	5	12.50	0	0.00	12.55	5	958	0.52%
2018/10/12	3	12.60	50	12.70	12.65	-47	939	-5.00%
2018/10/11	11	12.69	4	12.70	12.70	7	949	0.74%
2018/10/08	10	13.05	0	0.00	13.15	10	918	1.09%
2018/10/05	11	13.15	0	0.00	13.05	11	904	1.22%
2018/10/02	15	13.30	0	0.00	13.35	15	878	1.71%
2018/09/12	0	0.00	0.6	13.30	13.35	-0.6	886	-0.06%
2018/08/13	5	13.10	0	0.00	13.15	5	1,850	0.27%
2018/08/02	0	0.00	4	13.65	13.50	-4	1,786	-0.22%
2018/08/01	0	0.00	1.3	13.59	13.65	-1.3	1,769	-0.07%
2018/07/31	0	0.00	21	13.40	13.35	-21	1,747	-1.20%
2018/07/26	20	13.38	0	0.00	13.45	20	1,746	1.15%
2018/07/09	0	0.00	0.1	13.10	13.20	-0.1	1,711	-0.01%
2018/07/06	2	13.05	3	13.20	13.10	-1	1,710	-0.06%
2018/07/02	7	13.45	0	0.00	13.50	7	1,702	0.41%
2018/06/22	2	13.70	3	13.75	13.70	-1	1,681	-0.06%
2018/06/20	0	0.00	1	14.45	14.00	-1	1,666	-0.06%
2018/06/13	0	0.00	3	14.85	14.95	-3	1,535	-0.20%
2018/06/06	0	0.00	74.4	14.81	14.85	-74.4	1,389	-5.36%
2018/06/05	0	0.00	2	14.70	14.75	-2	1,349	-0.15%
2018/06/01	2	15.08	12	14.93	15.00	-10	1,227	-0.81%
2018/05/31	12	14.78	6	14.85	15.20	6	1,126	0.53%
2018/05/30	14	14.31	5	14.10	14.40	9	825	1.09%
2018/05/25	0	0.00	5	13.40	13.35	-5	628	-0.80%
2018/05/22	5	13.15	0	0.00	13.20	5	561	0.89%
2018/04/09	0	0.00	7	13.44	13.50	-7	1,212	-0.58%
2018/03/30	7	13.15	0	0.00	13.20	7	1,233	0.57%
2018/03/13	0	0.00	2	13.50	13.45	-2	1,475	-0.14%
2018/03/12	0	0.00	3	13.60	13.55	-3	1,475	-0.20%
2018/03/08	0	0.00	12	13.42	13.50	-12	1,486	-0.81%
2018/02/22	0	0.00	10	13.30	13.35	-10	1,463	-0.68%
2018/02/21	2	13.20	0	0.00	13.35	2	1,474	0.14%
2018/02/07	10	13.23	0	0.00	13.30	10	1,453	0.69%
2018/02/06	16	13.19	37	13.15	13.20	-21	1,435	-1.46%
2018/02/05	8	13.58	0	0.00	13.65	8	1,401	0.57%
2018/02/02	5	13.72	0	0.00	13.85	5	1,400	0.36%
2018/02/01	7	13.80	0	0.00	13.80	7	1,399	0.50%
2018/01/31	7	13.80	0	0.00	13.80	7	1,400	0.50%
2018/01/29	0	0.00	10	14.50	14.45	-10	1,365	-0.73%
2018/01/23	10	14.15	0	0.00	14.10	10	1,335	0.75%
2018/01/22	16	14.49	0	0.00	14.30	16	1,322	1.21%
2018/01/18	0	0.00	6	14.55	14.50	-6	1,284	-0.47%
2018/01/12	4	14.65	9	14.52	14.55	-5	1,244	-0.40%
2018/01/10	1	14.35	3	14.20	14.10	-2	1,161	-0.17%
2018/01/09	6	13.93	0	0.00	14.05	6	1,143	0.52%
2018/01/08	3	13.90	0	0.00	13.85	3	1,125	0.27%
2018/01/04	0	0.00	26	13.65	13.75	-26	1,120	-2.32%