開發金 (2883)-凱基-科園券商分點個股進出

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

開發金

(2883)

可現股當沖

股價
14.10
漲跌
▲0.25
漲幅
+1.81%
成交量
56,982張
產業
上市金融類股
1950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

開發金 (2883)籌碼相關－凱基-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/05/31	1	14.05	3	14.08	14.10	-2	58,990	0.00%
2024/05/30	11	13.85	0	0.00	13.85	11	58,508	0.02%
2024/05/29	19.4	13.97	2	14.05	13.90	17.4	58,184	0.03%
2024/05/28	3	14.05	22.4	14.22	14.20	-19.4	57,676	-0.03%
2024/05/27	11	14.00	2	14.03	14.05	9	57,879	0.02%
2024/05/24	0	0.00	4	13.95	14.00	-4	57,655	-0.01%
2024/05/23	25.8	14.04	6	13.98	14.00	19.8	57,367	0.03%
2024/05/22	0.6	14.15	4	14.21	14.20	-3.4	56,955	-0.01%
2024/05/21	6	14.12	7.3	14.15	14.15	-1.3	56,838	0.00%
2024/05/20	1	14.40	6	14.41	14.40	-5	56,115	-0.01%
2024/05/17	0.6	14.30	53	14.38	14.40	-52.4	55,609	-0.09%
2024/05/16	0	0.00	3.3	14.38	14.40	-3.3	55,465	-0.01%
2024/05/15	11	14.30	35	14.38	14.25	-24	55,020	-0.04%
2024/05/14	5	14.07	12	14.10	14.10	-7	54,162	-0.01%
2024/05/13	9	14.26	138	14.25	14.15	-129	53,947	-0.24%	大賣/鉅額交易
2024/05/10	5	14.08	47.1	14.05	14.15	-42.1	52,903	-0.08%
2024/05/09	143.1	13.85	2	13.90	13.70	141.1	51,594	0.27%	大買/鉅額交易
2024/05/08	0	0.00	7	13.81	13.80	-7	51,313	-0.01%
2024/05/07	2	13.75	3	13.95	13.85	-1	51,251	0.00%
2024/05/06	5	14.00	22	13.86	13.85	-17	50,893	-0.03%
2024/05/03	2	13.65	7	13.71	13.65	-5	50,374	-0.01%
2024/05/02	1	13.75	40	13.75	13.70	-39	50,172	-0.08%
2024/04/30	11	13.68	8	13.70	13.65	3	49,846	0.01%
2024/04/29	59.4	13.31	176	13.42	13.60	-116.6	49,446	-0.24%	大賣/鉅額交易
2024/04/26	5.2	13.50	10	13.50	13.45	-4.8	48,260	-0.01%
2024/04/25	8.2	13.45	2	13.55	13.50	6.2	48,311	0.01%
2024/04/24	0.2	13.60	10	13.70	13.70	-9.8	48,536	-0.02%
2024/04/23	0	0.00	2	13.70	13.55	-2	48,991	0.00%
2024/04/22	0.1	13.45	45	13.54	13.50	-44.9	49,563	-0.09%
2024/04/19	35	13.22	0	0.00	13.20	35	49,397	0.07%
2024/04/18	0	0.00	1	13.50	13.50	-1	48,701	0.00%
2024/04/17	18.1	13.30	8	13.33	13.35	10.1	48,466	0.02%
2024/04/16	37.7	13.33	41	13.32	13.25	-3.3	48,160	-0.01%
2024/04/15	14.3	13.64	7.2	13.70	13.65	7.1	47,069	0.02%
2024/04/12	21.5	13.84	1	13.80	13.80	20.5	46,688	0.04%
2024/04/11	17	13.91	5	13.90	14.00	12	46,140	0.03%
2024/04/10	23	14.09	0	0.00	14.00	23	45,802	0.05%
2024/04/09	0	0.00	97	14.15	14.15	-97	45,547	-0.21%
2024/04/08	0.1	13.85	36.1	13.88	14.00	-36	44,994	-0.08%
2024/04/03	3.4	13.85	14	13.85	13.80	-10.6	44,741	-0.02%
2024/04/02	14	13.91	1.5	13.98	13.90	12.5	44,676	0.03%
2024/04/01	2	13.93	0	0.00	14.00	2	44,652	0.00%
2024/03/29	8	13.96	26	13.96	13.95	-18	44,334	-0.04%
2024/03/28	46	13.95	59	13.90	13.85	-13	43,528	-0.03%
2024/03/27	3.4	14.54	44	14.50	14.55	-40.6	40,560	-0.10%
2024/03/26	13	14.29	44	14.38	14.30	-31	39,547	-0.08%
2024/03/25	4.3	14.11	40	14.20	14.25	-35.8	38,863	-0.09%
2024/03/22	6	14.07	25	14.25	14.05	-19	38,576	-0.05%
2024/03/21	2.1	14.10	96.1	14.09	14.15	-94	38,212	-0.25%
2024/03/20	21	13.98	55	13.86	13.85	-34	38,248	-0.09%
2024/03/19	26	14.09	11	14.10	14.10	15	38,260	0.04%
2024/03/18	11	14.30	16.2	14.22	14.20	-5.2	38,002	-0.01%
2024/03/15	15.4	14.04	22	14.10	14.15	-6.6	37,396	-0.02%
2024/03/14	59.2	14.29	36	14.26	14.25	23.2	35,673	0.07%
2024/03/13	16	13.68	23	13.72	13.80	-7	32,970	-0.02%
2024/03/12	7	13.55	11.4	13.52	13.60	-4.4	31,600	-0.01%
2024/03/11	12.2	13.42	50	13.33	13.45	-37.9	30,649	-0.12%
2024/03/08	48.3	12.86	14.8	12.94	12.95	33.4	29,327	0.11%
2024/03/07	17.1	12.96	118.3	12.82	12.90	-101.2	29,839	-0.34%	大賣/鉅額交易
2024/03/06	27	12.60	10	12.63	12.60	17	29,918	0.06%
2024/03/05	1	12.50	2	12.50	12.45	-1	33,830	0.00%
2024/03/04	0	0.00	2.7	12.45	12.45	-2.7	36,807	-0.01%
2024/03/01	3	12.50	5	12.57	12.50	-2	39,658	-0.01%
2024/02/29	0	0.00	36	12.45	12.55	-36	43,080	-0.08%
2024/02/27	15.3	12.36	57	12.40	12.40	-41.7	44,704	-0.09%
2024/02/26	3.2	12.40	15	12.35	12.35	-11.8	46,070	-0.03%
2024/02/23	2.3	12.40	6	12.38	12.40	-3.7	47,671	-0.01%
2024/02/22	1	12.40	54	12.40	12.40	-53	49,046	-0.11%
2024/02/21	1.4	12.40	0	0.00	12.35	1.4	49,202	0.00%
2024/02/20	0.2	12.40	2	12.40	12.45	-1.8	49,793	0.00%
2024/02/19	5.5	12.45	23	12.45	12.45	-17.5	50,244	-0.03%
2024/02/16	6	12.35	6.9	12.35	12.35	-0.9	50,793	0.00%
2024/02/15	39.2	12.24	9	12.21	12.15	30.2	50,685	0.06%
2024/02/05	2.4	12.10	0	0.00	12.10	2.4	50,576	0.00%
2024/02/02	0.2	12.20	0	0.00	12.20	0.2	50,556	0.00%
2024/01/31	1.2	12.06	0	0.00	12.05	1.2	50,839	0.00%
2024/01/30	3	12.13	0	0.00	12.10	3	50,965	0.01%
2024/01/29	1.4	12.24	0	0.00	12.25	1.4	51,202	0.00%
2024/01/26	0	0.00	21	12.18	12.15	-21	51,775	-0.04%
2024/01/25	10.2	12.10	0	0.00	12.10	10.2	52,066	0.02%
2024/01/24	0	0.00	50	12.10	12.10	-50	52,283	-0.10%
2024/01/23	2	11.95	5	12.05	12.05	-3	52,520	-0.01%
2024/01/22	5	11.95	2	11.90	11.90	3	53,007	0.01%
2024/01/19	29	11.94	2	11.93	11.90	27	53,163	0.05%
2024/01/18	1.2	11.77	0	0.00	11.80	1.2	53,672	0.00%
2024/01/17	9.3	11.81	0	0.00	11.75	9.3	53,613	0.02%
2024/01/16	14.3	11.97	0	0.00	11.90	14.3	53,479	0.03%
2024/01/15	4.1	12.21	0	0.00	12.15	4.1	53,015	0.01%
2024/01/12	0.1	12.30	0	0.00	12.25	0.1	53,421	0.00%
2024/01/11	2.2	12.25	0	0.00	12.25	2.2	53,564	0.00%
2024/01/10	0.1	12.35	2	12.25	12.25	-1.9	53,837	0.00%
2024/01/09	2	12.30	0	0.00	12.30	2	54,039	0.00%
2024/01/08	10	12.40	0	0.00	12.45	10	54,143	0.02%
2024/01/05	1.1	12.30	26	12.30	12.35	-24.9	54,146	-0.05%
2024/01/04	3.2	12.30	0	0.00	12.30	3.2	54,691	0.01%
2024/01/03	20	12.30	0	0.00	12.30	20	55,093	0.04%
2024/01/02	10	12.40	0	0.00	12.45	10	54,856	0.02%
2023/12/29	1.6	12.50	2	12.50	12.55	-0.4	54,797	0.00%
2023/12/28	0.2	12.45	0	0.00	12.55	0.2	55,028	0.00%
2023/12/27	2.3	12.45	20	12.48	12.50	-17.7	54,781	-0.03%
2023/12/26	1.4	12.35	80	12.35	12.40	-78.6	54,623	-0.14%
2023/12/25	2.5	12.28	0	0.00	12.30	2.5	54,655	0.00%
2023/12/22	11.1	12.25	0	0.00	12.25	11.1	54,856	0.02%
2023/12/21	2	12.33	0	0.00	12.30	2	54,925	0.00%
2023/12/20	5.2	12.35	2	12.35	12.35	3.2	54,910	0.01%
2023/12/19	5.2	12.35	0	0.00	12.35	5.2	55,067	0.01%
2023/12/18	10	12.45	0.8	12.45	12.45	9.2	55,132	0.02%
2023/12/15	3.1	12.53	16	12.53	12.55	-12.9	55,269	-0.02%
2023/12/14	10	12.47	0	0.00	12.50	10	54,687	0.02%
2023/12/13	0.8	12.26	2	12.20	12.20	-1.2	53,630	0.00%
2023/12/12	4	12.31	0	0.00	12.25	4	53,809	0.01%
2023/12/11	1	12.30	6	12.35	12.35	-5	53,659	-0.01%
2023/12/06	2.5	12.35	8	12.35	12.35	-5.5	53,356	-0.01%
2023/12/05	2	12.23	0	0.00	12.30	2	53,211	0.00%
2023/12/04	20.5	12.42	5	12.35	12.35	15.5	52,563	0.03%
2023/12/01	30.1	12.55	2	12.60	12.55	28.1	51,212	0.05%
2023/11/30	19.6	12.52	3	12.67	12.70	16.6	49,413	0.03%
2023/11/29	28	12.48	12.6	12.55	12.60	15.4	45,066	0.03%
2023/11/28	21	12.31	2	12.55	12.55	19	42,005	0.05%
2023/11/27	19	12.30	8	12.24	12.45	11	39,420	0.03%
2023/11/24	11	12.10	19	12.47	12.55	-8	35,732	-0.02%
2023/11/22	41	12.12	17	12.16	12.30	24	31,935	0.08%
2023/11/21	21	12.11	8	12.12	12.20	13	30,415	0.04%
2023/11/20	10	12.00	0	0.00	11.90	10	29,194	0.03%
2023/11/17	41.2	12.00	30	11.97	11.95	11.2	29,073	0.04%
2023/11/16	0.4	11.85	14	11.85	11.95	-13.6	28,614	-0.05%
2023/11/15	10	11.80	50	11.60	11.80	-40	28,189	-0.14%
2023/11/13	4	11.55	0	0.00	11.55	4	27,617	0.01%
2023/11/10	12	11.51	12	11.49	11.45	0	27,833	0.00%
2023/11/09	0	0.00	41	11.43	11.45	-41	28,172	-0.15%
2023/11/08	0.3	11.48	0	0.00	11.45	0.3	28,632	0.00%
2023/11/07	2	11.55	72	11.53	11.50	-70	28,680	-0.24%
2023/11/06	46	11.68	2	11.65	11.65	44	28,960	0.15%
2023/11/03	19	11.36	6	11.42	11.55	13	28,753	0.05%
2023/11/02	2.5	11.22	29	11.30	11.20	-26.5	28,448	-0.09%
2023/11/01	20	11.20	0	0.00	11.20	20	27,918	0.07%
2023/10/31	4	11.23	1	11.25	11.30	3	27,990	0.01%
2023/10/30	11.3	11.27	20	11.25	11.20	-8.7	28,435	-0.03%
2023/10/27	40.5	11.36	0	0.00	11.30	40.5	28,305	0.14%
2023/10/26	37.3	11.39	16.1	11.35	11.30	21.2	28,839	0.07%
2023/10/25	50.1	11.59	1	11.55	11.50	49.1	28,538	0.17%
2023/10/24	16.2	11.52	0	0.00	11.55	16.2	29,404	0.06%
2023/10/23	9.7	11.60	0.1	11.60	11.55	9.6	29,930	0.03%
2023/10/20	24.6	11.65	6	11.62	11.70	18.6	29,769	0.06%
2023/10/19	2	11.85	1	11.85	11.85	1	29,817	0.00%
2023/10/18	20.2	11.90	0	0.00	11.95	20.2	30,196	0.07%
2023/10/17	0	0.00	60	11.90	11.95	-60	30,459	-0.20%
2023/10/16	6	11.95	0	0.00	12.05	6	30,957	0.02%
2023/10/13	21	11.96	1	11.95	12.05	20	31,600	0.06%
2023/10/12	4	11.96	7	11.97	12.05	-3	32,038	-0.01%
2023/10/11	24	11.86	2	11.85	11.95	22	31,848	0.07%
2023/10/06	5	11.58	9	11.63	11.60	-4	31,756	-0.01%
2023/10/05	1.3	11.61	0	0.00	11.55	1.3	31,921	0.00%
2023/10/04	119.6	11.64	110	11.60	11.55	9.6	31,971	0.03%	大買/大賣/
2023/10/03	34	11.73	1	11.75	11.70	33	32,604	0.10%
2023/10/02	1	11.75	10	11.80	11.75	-9	32,989	-0.03%
2023/09/28	2.2	11.78	0	0.00	11.80	2.2	33,805	0.01%
2023/09/27	31.3	11.80	140	11.70	11.75	-108.7	34,084	-0.32%	大賣/鉅額交易
2023/09/26	28.1	11.80	10	11.75	11.80	18.1	34,680	0.05%
2023/09/25	23	11.85	0	0.00	11.85	23	34,740	0.07%
2023/09/22	20	11.72	0	0.00	11.70	20	35,247	0.06%
2023/09/21	2	11.78	0	0.00	11.75	2	35,117	0.01%
2023/09/20	8.2	11.85	0	0.00	11.85	8.2	34,924	0.02%
2023/09/19	0.2	12.00	0	0.00	11.95	0.2	34,882	0.00%
2023/09/18	1	12.00	15	12.00	12.00	-14	35,007	-0.04%
2023/09/15	8.2	12.03	0	0.00	12.05	8.2	35,255	0.02%
2023/09/14	0	0.00	0.9	12.05	12.05	-0.9	35,171	0.00%
2023/09/13	21	11.95	0	0.00	11.95	21	35,381	0.06%
2023/09/12	3	11.92	0	0.00	11.95	3	35,878	0.01%
2023/09/11	0	0.00	1	12.00	11.95	-1	36,058	0.00%
2023/09/08	4	11.93	0	0.00	11.95	4	36,122	0.01%
2023/09/07	7	11.89	1	11.90	11.90	6	36,508	0.02%
2023/09/06	16	11.90	0	0.00	11.85	16	36,588	0.04%
2023/09/05	17.1	11.95	0	0.00	12.00	17.1	36,515	0.05%
2023/09/04	2	12.00	65	12.00	12.05	-63	36,677	-0.17%
2023/09/01	4	11.96	0	0.00	11.95	4	36,792	0.01%
2023/08/31	11	11.92	0	0.00	11.85	11	36,860	0.03%
2023/08/30	11	11.99	0	0.00	12.00	11	36,989	0.03%
2023/08/29	6	11.88	0.1	11.90	11.95	5.9	37,346	0.02%
2023/08/28	22	11.88	0	0.00	11.90	22	37,572	0.06%
2023/08/25	1	11.75	2.1	11.75	11.70	-1.1	38,998	0.00%
2023/08/24	3.9	11.77	5	11.83	11.75	-1.1	39,531	0.00%
2023/08/23	8.1	11.81	15	11.80	11.80	-6.9	39,899	-0.02%
2023/08/22	6	11.86	0	0.00	11.80	6	40,490	0.01%
2023/08/21	13	11.90	0	0.00	11.90	13	40,910	0.03%
2023/08/18	62	11.91	0	0.00	11.90	62	41,285	0.15%
2023/08/17	18.3	11.83	0	0.00	11.90	18.3	41,443	0.04%
2023/08/16	19.1	11.91	0	0.00	11.90	19.1	41,624	0.05%
2023/08/15	17	12.09	0	0.00	12.05	17	41,393	0.04%
2023/08/14	40	12.18	5	12.15	12.15	35	41,441	0.08%
2023/08/11	13	12.46	0	0.00	12.40	13	41,219	0.03%
2023/08/10	17	12.54	1	12.60	12.50	16	41,338	0.04%
2023/08/09	3	12.45	0	12.55	12.50	3	41,164	0.01%
2023/08/08	2	12.45	3	12.42	12.40	-1	41,385	0.00%
2023/08/07	24	12.50	0	0.00	12.50	24	41,235	0.06%
2023/08/04	1.5	12.55	3	12.50	12.50	-1.5	41,371	0.00%
2023/08/02	48	12.43	1	12.45	12.40	47	41,461	0.11%
2023/08/01	6	12.65	10	12.65	12.65	-4	42,203	-0.01%
2023/07/31	10	12.67	76	12.68	12.55	-66	41,906	-0.16%
2023/07/28	11	12.60	1	12.55	12.60	10	41,154	0.02%
2023/07/27	26	12.70	18.3	12.69	12.70	7.7	40,781	0.02%
2023/07/26	54	12.41	13.1	12.42	12.45	40.9	39,740	0.10%
2023/07/25	2.1	12.30	80	12.30	12.25	-77.9	38,914	-0.20%
2023/07/24	2.1	12.25	0	0.00	12.25	2.1	39,313	0.01%
2023/07/21	29	12.34	7	12.40	12.30	22	39,211	0.06%
2023/07/20	3	12.38	0	0.00	12.40	3	39,236	0.01%
2023/07/19	6	12.44	1	12.55	12.30	5	39,208	0.01%
2023/07/18	4	12.45	20	12.55	12.35	-16	38,986	-0.04%
2023/07/17	7	12.47	8	12.47	12.50	-1	38,150	0.00%
2023/07/14	46	12.30	15	12.25	12.30	31	37,476	0.08%
2023/07/13	16	12.22	19	12.26	12.15	-3	37,297	-0.01%
2023/07/12	2	12.23	0	0.00	12.30	2	37,007	0.01%
2023/07/11	13.1	12.32	3	12.35	12.30	10.1	37,145	0.03%
2023/07/10	10.1	12.33	11	12.43	12.20	-0.9	37,253	0.00%
2023/07/07	7	11.85	23	11.80	11.90	-16	36,579	-0.04%
2023/07/06	74.6	12.00	10	12.05	11.95	64.6	36,258	0.18%
2023/07/05	30.2	12.20	21	12.20	12.15	9.2	35,477	0.03%
2023/07/04	18	12.30	7	12.24	12.20	11	35,383	0.03%
2023/07/03	4	12.45	0	0.00	12.40	4	34,738	0.01%
2023/06/30	19.1	12.44	0	0.00	12.40	19.1	34,721	0.06%
2023/06/28	30.1	12.55	1	12.50	12.55	29.1	34,327	0.08%
2023/06/27	9.2	12.56	1	12.55	12.50	8.2	34,223	0.02%
2023/06/26	5.1	12.62	0	0.00	12.60	5.1	34,067	0.01%
2023/06/21	4.1	12.69	4	12.65	12.70	0.1	34,087	0.00%
2023/06/20	12	12.68	33	12.67	12.70	-21	34,095	-0.06%
2023/06/19	13.1	12.70	1	12.75	12.70	12.1	33,951	0.04%
2023/06/16	16.1	12.80	1	12.85	12.75	15.1	33,773	0.04%
2023/06/15	2	12.80	3	12.88	12.80	-1	33,371	0.00%
2023/06/14	12	12.92	2	12.90	12.90	10	33,717	0.03%
2023/06/13	37.5	12.90	4	12.90	12.85	33.5	34,207	0.10%
2023/06/12	11.1	12.92	1	13.00	12.90	10.1	34,173	0.03%
2023/06/09	1.1	13.00	17	13.00	13.00	-15.9	34,750	-0.05%
2023/06/08	6	13.08	9	13.07	13.00	-3	35,215	-0.01%
2023/06/07	7	13.10	5	13.12	13.10	2	35,617	0.01%
2023/06/06	0	0.00	3	13.08	13.10	-3	35,539	-0.01%
2023/06/05	1.1	13.05	1	13.05	13.00	0.1	35,469	0.00%
2023/06/02	3.1	12.85	13	12.90	12.90	-9.9	35,074	-0.03%
2023/06/01	1	12.80	0	0.00	12.80	1	34,776	0.00%
2023/05/31	25.1	12.81	0	0.00	12.70	25.1	34,643	0.07%
2023/05/30	7	12.84	2	12.90	12.80	5	33,423	0.01%
2023/05/29	5	12.94	0	0.00	12.80	5	33,060	0.02%
2023/05/26	8.1	12.91	0	0.00	12.85	8.1	32,925	0.02%
2023/05/25	1.1	13.20	5	13.10	13.00	-3.9	32,351	-0.01%
2023/05/24	3.1	13.35	1	13.30	13.30	2.1	31,920	0.01%
2023/05/23	0.1	13.30	13	13.30	13.30	-12.9	31,516	-0.04%
2023/05/22	4	13.28	12	13.29	13.30	-8	31,368	-0.03%
2023/05/19	0	0.00	1	13.15	13.20	-1	31,058	0.00%
2023/05/18	2	13.05	10	13.18	13.20	-8	30,976	-0.03%
2023/05/17	0	0.00	14	13.06	13.05	-14	30,495	-0.05%
2023/05/16	3	12.95	17	12.91	13.00	-14	30,147	-0.05%
2023/05/15	5.1	12.54	2	12.68	12.80	3.1	29,985	0.01%
2023/05/12	12	12.63	0.5	12.70	12.65	11.5	29,769	0.04%
2023/05/11	17	12.76	10	12.80	12.80	7	29,418	0.02%
2023/05/10	1	12.85	4	12.90	12.95	-3	29,302	-0.01%
2023/05/09	9.1	12.73	0	0.00	12.85	9.1	29,283	0.03%
2023/05/08	38.2	12.73	178	12.78	12.80	-139.8	29,107	-0.48%	大賣/鉅額交易
2023/05/05	30.5	13.27	46.1	13.30	13.30	-15.6	27,761	-0.06%
2023/05/04	0	0.00	12.9	13.20	13.25	-12.9	28,006	-0.05%
2023/05/03	0	0.00	20	13.10	13.20	-20	28,349	-0.07%
2023/05/02	0	0.00	6	13.10	13.20	-6	28,770	-0.02%
2023/04/28	1	13.00	2	13.00	13.10	-1	29,486	0.00%
2023/04/27	0	0.00	14	12.96	12.95	-14	29,614	-0.05%
2023/04/26	1	12.90	0	0.00	13.05	1	29,273	0.00%
2023/04/25	1	12.95	1	13.05	12.95	0	28,761	0.00%
2023/04/24	9	13.30	6	13.25	13.20	3	28,179	0.01%
2023/04/21	0	0.00	19	13.16	13.15	-19	27,748	-0.07%
2023/04/20	3	13.05	11	13.00	13.05	-8	27,377	-0.03%
2023/04/18	2	13.10	0	0.00	13.15	2	27,717	0.01%
2023/04/17	1	13.20	85	13.24	13.25	-84	27,621	-0.30%
2023/04/14	5.3	13.22	510.8	13.27	13.30	-505.5	27,440	-1.84%	大賣/鉅額交易
2023/04/13	4	13.11	54	13.11	13.20	-50	27,109	-0.18%
2023/04/12	4	13.14	19.3	13.14	13.20	-15.3	26,764	-0.06%
2023/04/11	1	13.00	7	13.00	13.00	-6	26,444	-0.02%
2023/04/10	5	12.90	0	0.00	12.90	5	26,335	0.02%
2023/04/07	2	12.60	15	12.69	12.80	-13	26,163	-0.05%
2023/04/06	11	12.59	0	0.00	12.55	11	25,809	0.04%
2023/03/31	5	12.55	12	12.56	12.55	-7	25,613	-0.03%
2023/03/30	3	12.50	11	12.47	12.50	-8	25,411	-0.03%
2023/03/29	10	12.60	7	12.60	12.60	3	25,347	0.01%
2023/03/28	10	12.55	5	12.45	12.45	5	25,376	0.02%
2023/03/27	6	12.41	20	12.35	12.45	-14	25,339	-0.06%
2023/03/24	6	12.36	10	12.40	12.40	-4	25,833	-0.02%
2023/03/23	3	12.50	2.1	12.48	12.55	0.9	25,593	0.00%
2023/03/22	13	12.45	6	12.45	12.40	7	25,544	0.03%
2023/03/21	7.1	12.26	0	0.00	12.25	7.1	25,792	0.03%
2023/03/20	5	12.09	5	12.10	12.10	0	25,972	0.00%
2023/03/17	22.2	12.21	2.1	12.25	12.20	20.1	25,913	0.08%
2023/03/16	30.4	12.18	0	0.00	12.10	30.4	25,616	0.12%
2023/03/15	24.1	12.61	2	12.65	12.50	22.1	25,367	0.09%
2023/03/14	19.5	12.61	19	12.55	12.55	0.5	25,273	0.00%
2023/03/13	10.2	12.72	0	0.00	12.80	10.2	24,754	0.04%
2023/03/10	28.1	12.92	1	12.95	12.90	27.1	24,453	0.11%
2023/03/09	4.5	13.12	4	13.10	13.10	0.5	24,424	0.00%
2023/03/08	1	13.20	0	0.00	13.20	1	25,121	0.00%
2023/03/07	1	13.25	0	0.00	13.25	1	25,718	0.00%
2023/03/06	0	0.00	7	13.10	13.15	-7	26,209	-0.03%
2023/03/03	1	13.10	10	13.11	13.10	-9	26,668	-0.03%
2023/03/01	3	13.10	0	0.00	13.05	3	28,476	0.01%
2023/02/24	6	13.11	10	13.10	13.20	-4	28,866	-0.01%
2023/02/23	1.1	13.10	22	13.10	13.20	-21	28,602	-0.07%
2023/02/22	2	13.05	4	13.10	13.10	-2	28,595	-0.01%
2023/02/21	2	13.25	0	0.00	13.20	2	28,445	0.01%
2023/02/20	5.1	13.30	46.1	13.30	13.35	-41.1	28,738	-0.14%
2023/02/17	8	13.16	0	0.00	13.20	8	28,781	0.03%
2023/02/16	11	13.10	5.7	13.11	13.05	5.3	29,019	0.02%
2023/02/15	10.1	13.05	0	0.00	13.00	10.1	29,647	0.03%
2023/02/14	10.2	13.10	5.4	13.10	13.05	4.9	29,765	0.02%
2023/02/13	4.5	12.91	0	0.00	13.05	4.5	29,790	0.01%
2023/02/10	12	12.93	2	12.93	12.90	10	29,659	0.03%
2023/02/09	3.1	13.00	0	0.00	13.00	3.1	29,694	0.01%
2023/02/08	6.2	13.06	1	13.05	13.00	5.2	29,744	0.02%
2023/02/06	14	13.05	0	0.00	13.05	14	29,761	0.05%
2023/02/03	9	13.11	1	13.15	13.10	8	29,763	0.03%
2023/02/02	5	13.15	0.4	13.20	13.15	4.7	29,855	0.02%
2023/02/01	4	13.06	7	13.01	13.15	-3	29,676	-0.01%
2023/01/30	5	13.13	0	0.00	13.20	5	29,286	0.02%
2023/01/17	3	13.00	0	0.00	13.05	3	28,843	0.01%
2023/01/16	1	13.00	3	13.00	13.00	-2	28,920	-0.01%
2023/01/13	1	12.95	10	13.00	12.95	-9	28,982	-0.03%
2023/01/11	1	12.90	0	0.00	12.90	1	29,806	0.00%
2023/01/10	0.1	13.00	1	12.95	13.00	-0.9	30,096	0.00%
2023/01/09	0	0.00	10	12.98	13.05	-10	30,697	-0.03%
2023/01/05	5	12.80	15	12.82	12.75	-10	31,589	-0.03%
2023/01/03	0.8	12.59	0	0.00	12.65	0.8	32,407	0.00%
2022/12/29	6	12.62	0	0.00	12.60	6	32,654	0.02%
2022/12/28	0.1	12.80	5	12.75	12.70	-5	32,814	-0.02%
2022/12/27	0	0.00	5	12.85	12.80	-5	33,115	-0.02%
2022/12/23	7.1	12.80	29	12.70	12.70	-22	34,208	-0.06%
2022/12/21	12.1	12.62	0	0.00	12.55	12.1	35,392	0.03%
2022/12/20	9	12.67	5	12.70	12.50	4	35,591	0.01%
2022/12/19	2	12.70	1	12.70	12.70	1	35,816	0.00%
2022/12/16	1	12.75	0	0.00	12.70	1	35,953	0.00%
2022/12/15	31	12.80	0	0.00	12.85	31	35,798	0.09%
2022/12/14	10.3	12.83	0	0.00	12.85	10.3	35,970	0.03%
2022/12/13	10.2	12.73	0	0.00	12.80	10.2	35,904	0.03%
2022/12/12	11.3	12.76	5.5	12.95	12.95	5.8	35,739	0.02%
2022/12/09	16	12.92	15.5	12.95	12.95	0.5	35,902	0.00%
2022/12/06	1	13.15	0	0.00	13.15	1	35,608	0.00%
2022/12/05	1	13.45	0	0.00	13.40	1	35,543	0.00%
2022/12/02	3	13.47	6	13.50	13.45	-3	35,558	-0.01%
2022/12/01	2	13.35	7	13.51	13.35	-5	35,802	-0.01%
2022/11/30	8	13.36	16	13.33	13.35	-8	35,621	-0.02%
2022/11/29	0	0.00	38	13.15	13.20	-38	35,278	-0.11%
2022/11/28	16	12.87	0	0.00	12.90	16	34,752	0.05%
2022/11/25	0	0.00	26.5	12.96	12.90	-26.5	34,401	-0.08%
2022/11/24	15	12.96	41.6	13.04	12.90	-26.6	34,049	-0.08%
2022/11/23	1	13.50	9	13.59	13.50	-8	32,858	-0.02%
2022/11/22	1	13.30	5	13.15	13.45	-4	32,652	-0.01%
2022/11/21	0	0.00	24	13.08	13.10	-24	32,038	-0.07%
2022/11/18	0	0.00	3	12.97	13.00	-3	31,905	-0.01%
2022/11/17	6	12.84	0	0.00	12.95	6	32,036	0.02%
2022/11/16	7	12.99	5	12.95	13.00	2	32,232	0.01%
2022/11/15	7	12.90	7	13.06	13.15	0	31,920	0.00%
2022/11/14	11	13.00	9	12.99	13.00	2	31,678	0.01%
2022/11/11	3	12.80	15	12.84	12.90	-12	31,336	-0.04%
2022/11/10	6	12.28	5	12.35	12.30	1	30,699	0.00%
2022/11/09	1	12.50	4	12.46	12.50	-3	30,668	-0.01%
2022/11/08	1	12.40	22	12.40	12.45	-21	30,757	-0.07%
2022/11/07	4.5	12.34	0	0.00	12.35	4.5	30,958	0.01%
2022/11/04	1	12.15	0	0.00	12.20	1	31,640	0.00%
2022/11/03	1	12.00	0	0.00	12.00	1	32,096	0.00%
2022/11/02	2	11.95	0	0.00	11.95	2	32,186	0.01%
2022/10/31	2	11.83	6	11.80	11.75	-4	33,331	-0.01%
2022/10/28	2	11.70	1	11.65	11.70	1	33,451	0.00%
2022/10/27	12	11.80	15	11.80	11.75	-3	33,651	-0.01%
2022/10/26	2	11.65	9	11.65	11.65	-7	33,886	-0.02%
2022/10/24	6	11.16	0	0.00	11.15	6	33,711	0.02%
2022/10/21	6	11.24	0	0.00	11.20	6	33,642	0.02%
2022/10/20	10.5	11.02	0	0.00	11.45	10.5	33,576	0.03%
2022/10/19	10.1	11.25	5	11.25	11.20	5.1	33,184	0.02%
2022/10/18	5.1	11.20	0	0.00	11.35	5.1	33,159	0.02%
2022/10/17	29	11.17	545	11.06	11.30	-516	33,315	-1.55%	大賣/鉅額交易
2022/10/14	4	11.75	3	11.70	11.65	1	33,402	0.00%
2022/10/13	7	11.73	0	0.00	11.70	7	33,643	0.02%
2022/10/12	1	12.20	0	0.00	12.20	1	33,503	0.00%
2022/10/11	1	12.15	17	12.00	12.15	-16	33,678	-0.05%
2022/10/07	1	12.35	7	12.31	12.35	-6	33,475	-0.02%
2022/10/06	1	12.30	0	12.35	12.40	1	33,769	0.00%
2022/10/05	0	0.00	75.9	12.23	12.30	-75.9	34,247	-0.22%
2022/10/04	2.1	11.90	30.2	11.93	11.90	-28.1	34,793	-0.08%
2022/10/03	13.1	11.82	53	11.80	11.80	-39.9	34,722	-0.11%
2022/09/30	21.2	12.03	0	0.00	12.00	21.2	34,939	0.06%
2022/09/29	0	12.30	0	0.00	12.25	0	35,131	0.00%
2022/09/28	12.2	12.23	32	12.24	12.15	-19.8	36,677	-0.05%
2022/09/27	8	12.54	4	12.70	12.55	4	37,719	0.01%
2022/09/26	30	12.65	0	0.00	12.60	30	38,487	0.08%
2022/09/23	4	12.88	0	0.00	12.85	4	39,310	0.01%
2022/09/22	13	12.78	41	12.75	12.80	-28	40,238	-0.07%
2022/09/21	5	12.96	0	0.00	13.00	5	40,178	0.01%
2022/09/19	22.1	12.97	0	0.00	12.95	22.1	40,364	0.05%
2022/09/16	2	13.05	0	0.00	13.10	2	40,380	0.00%
2022/09/14	3	13.10	0	0.00	13.10	3	40,646	0.01%
2022/09/13	10	13.35	0	0.00	13.40	10	41,148	0.02%
2022/09/12	0	0.00	10	13.30	13.35	-10	42,125	-0.02%
2022/09/08	2	12.95	3.2	13.00	13.05	-1.2	42,931	0.00%
2022/09/07	15.2	12.92	31	12.80	12.85	-15.8	43,472	-0.04%
2022/09/06	15	13.12	0	0.00	13.15	15	43,131	0.03%
2022/09/05	6	13.01	66	13.04	13.10	-60	43,196	-0.14%
2022/09/02	13	13.19	7	13.15	13.15	6	43,369	0.01%
2022/09/01	11.1	13.21	0.1	13.35	13.30	11	43,288	0.03%
2022/08/31	6	13.39	3	13.42	13.40	3	43,083	0.01%
2022/08/30	5.2	13.26	3	13.40	13.35	2.2	42,942	0.01%
2022/08/29	14.2	13.39	30	13.35	13.35	-15.8	42,862	-0.04%
2022/08/26	2	13.75	0	0.00	13.75	2	42,686	0.00%
2022/08/25	12	13.60	1	13.55	13.65	11	42,924	0.03%
2022/08/24	11	13.53	1.5	13.50	13.55	9.5	43,184	0.02%
2022/08/23	22.6	13.61	0	0.00	13.55	22.6	44,962	0.05%
2022/08/22	21.1	13.78	0	0.00	13.80	21.1	45,880	0.05%
2022/08/19	1	13.85	0	0.00	13.90	1	46,495	0.00%
2022/08/18	7.5	13.88	4	13.90	13.85	3.5	47,213	0.01%
2022/08/17	4	13.95	2.1	14.00	14.00	1.9	48,740	0.00%
2022/08/16	4	13.84	5	13.85	13.90	-1	49,597	0.00%
2022/08/15	9	13.89	0	0.00	13.90	9	50,188	0.02%
2022/08/12	22	13.82	2	13.83	13.90	20	50,247	0.04%
2022/08/11	14	13.91	8.1	13.90	13.90	5.9	50,440	0.01%
2022/08/10	38.1	13.58	5	13.55	13.55	33.1	50,223	0.07%
2022/08/09	12	13.39	5	13.40	13.40	7	50,048	0.01%
2022/08/08	14	13.23	7	13.27	13.35	7	50,538	0.01%
2022/08/05	12	13.27	19.1	13.15	13.35	-7.1	50,824	-0.01%
2022/08/04	14.1	12.81	0	0.00	12.85	14.1	51,344	0.03%
2022/08/03	22.3	12.75	0	0.00	12.85	22.3	51,628	0.04%
2022/08/02	23	12.89	1.1	12.86	12.90	21.9	52,319	0.04%
2022/08/01	26	13.02	2	13.00	13.05	24	53,286	0.05%
2022/07/29	0	0.00	1	12.95	12.90	-1	53,744	0.00%
2022/07/28	6.5	12.90	2	12.90	12.95	4.5	53,825	0.01%
2022/07/27	5	12.88	0	0.00	12.85	5	53,828	0.01%
2022/07/26	5	12.94	1	13.00	12.95	4	54,020	0.01%
2022/07/25	34.5	12.85	1	12.90	12.85	33.5	54,429	0.06%
2022/07/22	6.1	12.72	7	12.72	12.75	-0.9	54,861	0.00%
2022/07/21	17.1	12.57	0	0.00	12.65	17.1	55,525	0.03%
2022/07/20	17.5	12.96	0	0.00	12.75	17.5	55,493	0.03%
2022/07/19	4	12.76	12	12.71	12.80	-8	55,479	-0.01%
2022/07/18	4	12.65	9	12.70	12.70	-5	55,457	-0.01%
2022/07/15	10.2	12.59	0	0.00	12.50	10.2	55,469	0.02%
2022/07/14	6.4	12.75	21	12.75	12.75	-14.7	55,745	-0.03%
2022/07/13	12	12.80	50	12.72	12.80	-38	55,895	-0.07%
2022/07/12	12.4	12.39	0	0.00	12.30	12.4	56,245	0.02%
2022/07/11	17	12.81	0	0.00	12.80	17	56,183	0.03%
2022/07/08	15.5	12.95	20.1	13.00	12.90	-4.6	56,933	-0.01%
2022/07/07	57	12.93	0	0.00	12.90	57	56,884	0.10%
2022/07/06	47.2	13.07	4	12.91	12.90	43.2	56,712	0.08%
2022/07/05	13	14.11	60	14.20	14.25	-47	56,037	-0.08%
2022/07/04	9.2	14.19	17	14.11	14.20	-7.8	55,263	-0.01%
2022/07/01	28.6	14.47	1	14.50	14.30	27.6	56,045	0.05%
2022/06/30	19.1	14.84	0	0.00	14.70	19.1	56,326	0.03%
2022/06/29	2.1	15.18	0	0.00	15.20	2.1	55,861	0.00%
2022/06/28	5	15.28	0	0.00	15.30	5	57,279	0.01%
2022/06/27	7	15.35	14	15.35	15.25	-7	57,834	-0.01%
2022/06/24	121	15.20	62.5	15.25	15.25	58.5	57,680	0.10%	大買/
2022/06/23	6.6	15.00	3	15.12	15.10	3.6	58,066	0.01%
2022/06/22	11.1	15.26	5	15.20	15.10	6.1	58,007	0.01%
2022/06/21	2	15.18	18	15.18	15.30	-16	57,943	-0.03%
2022/06/20	26	14.88	0	0.00	14.70	26	57,917	0.04%
2022/06/17	18	15.03	0.2	15.10	15.15	17.8	57,370	0.03%
2022/06/16	4.2	15.40	0	0.00	15.25	4.2	57,547	0.01%
2022/06/15	17.1	15.52	0	0.00	15.50	17.1	60,394	0.03%
2022/06/14	9.4	15.39	1	15.60	15.55	8.4	61,948	0.01%
2022/06/13	14	15.39	6	15.53	15.50	8	62,344	0.01%
2022/06/10	3	15.88	0	0.00	15.85	3	62,582	0.00%
2022/06/09	9	16.06	0	0.00	16.00	9	62,879	0.01%
2022/06/08	2.4	16.04	25	16.01	16.00	-22.6	63,200	-0.04%
2022/06/07	5	15.91	0	0.00	15.90	5	64,557	0.01%
2022/06/06	4	15.88	0	0.00	16.05	4	65,053	0.01%
2022/06/02	12	15.84	0	0.00	15.80	12	66,395	0.02%
2022/06/01	10	16.03	0	0.00	15.95	10	69,532	0.01%
2022/05/31	15.3	15.97	0	0.00	16.20	15.3	71,755	0.02%
2022/05/30	6.1	16.12	8	15.98	16.15	-1.9	70,440	0.00%
2022/05/27	41	15.38	21	15.50	15.50	20	71,191	0.03%
2022/05/26	8.1	15.20	10	15.30	15.15	-1.9	71,903	0.00%
2022/05/25	29.7	15.24	84	15.12	15.20	-54.3	72,657	-0.07%
2022/05/24	32	15.69	0	0.00	15.60	32	73,540	0.04%
2022/05/23	25.2	15.77	0	0.00	15.90	25.2	72,906	0.03%
2022/05/20	9	15.87	0	0.00	15.90	9	73,902	0.01%
2022/05/19	6.7	15.86	20	15.79	15.80	-13.4	74,219	-0.02%
2022/05/18	7	16.25	5	16.15	16.35	2	74,585	0.00%
2022/05/17	9.3	15.90	0	0.00	15.85	9.3	74,977	0.01%
2022/05/16	16.5	15.82	4	15.75	15.85	12.5	75,317	0.02%
2022/05/13	5	15.98	6	16.03	16.00	-1	75,827	0.00%
2022/05/12	25.6	16.02	15	16.12	15.85	10.6	76,243	0.01%
2022/05/11	23.5	16.65	10.1	16.45	16.40	13.4	75,317	0.02%
2022/05/10	24	16.64	44	16.40	16.70	-20	75,489	-0.03%
2022/05/09	45.3	16.95	7	16.89	16.85	38.3	75,350	0.05%
2022/05/06	15	17.34	11	17.40	17.45	4	75,578	0.01%
2022/05/05	18	17.66	14	17.61	17.65	4	77,448	0.01%
2022/05/04	23	17.67	3	17.70	17.70	20	77,747	0.03%
2022/05/03	22.6	17.68	1.6	17.74	17.70	21	78,503	0.03%
2022/04/29	36.1	17.96	11.4	18.02	17.95	24.7	79,946	0.03%
2022/04/28	9.3	17.62	2	17.78	17.90	7.3	81,077	0.01%
2022/04/27	39.7	17.79	0	0.00	17.80	39.7	82,023	0.05%
2022/04/26	36.5	18.22	45	18.20	18.20	-8.5	82,580	-0.01%
2022/04/25	47.5	18.21	10	18.26	18.15	37.5	83,009	0.05%
2022/04/22	21.1	18.58	8	18.43	18.60	13.1	84,359	0.02%
2022/04/21	61	18.55	12	18.50	18.40	49	87,723	0.06%
2022/04/20	7	18.47	7	18.49	18.75	0	89,730	0.00%
2022/04/19	2	18.63	3	18.55	18.50	-1	92,335	0.00%
2022/04/18	30.4	18.57	29.3	18.41	18.50	1.2	96,008	0.00%
2022/04/15	16	18.98	11	18.97	19.00	5	95,286	0.01%
2022/04/14	35.5	19.32	5	19.31	19.20	30.5	95,330	0.03%
2022/04/13	15	19.55	13	19.60	19.65	2	94,847	0.00%
2022/04/12	8	19.54	9	19.48	19.55	-1	95,107	0.00%
2022/04/11	19.2	19.67	17	19.76	19.75	2.2	94,877	0.00%
2022/04/08	5	19.45	58.9	19.56	19.80	-53.9	95,305	-0.06%
2022/04/07	51	19.75	83.1	19.48	19.30	-32.1	96,001	-0.03%
2022/04/06	13.3	19.48	16.8	19.52	19.70	-3.5	95,900	0.00%
2022/04/01	2.8	19.25	4	19.24	19.30	-1.2	95,306	0.00%
2022/03/31	6.1	19.27	41.5	19.31	19.20	-35.4	94,938	-0.04%
2022/03/30	16	19.07	53.2	19.10	19.05	-37.2	94,025	-0.04%
2022/03/29	5.2	18.89	4	18.95	18.95	1.2	94,476	0.00%
2022/03/28	16	18.61	1	18.80	18.95	15	95,706	0.02%
2022/03/25	10.4	18.83	6	18.79	18.75	4.4	96,220	0.00%
2022/03/24	4.1	18.91	13	18.96	19.00	-8.9	97,646	-0.01%
2022/03/23	6	18.93	14	18.99	19.00	-8	100,697	-0.01%
2022/03/22	16	18.70	10	18.65	18.75	6	100,951	0.01%
2022/03/21	29.2	18.97	22	18.90	18.80	7.2	100,950	0.01%
2022/03/18	32	18.75	35.9	18.76	19.05	-3.9	100,367	0.00%
2022/03/17	37	18.61	41.9	18.50	18.65	-4.9	97,396	-0.01%
2022/03/16	20	17.78	0	0.00	17.85	20	96,195	0.02%
2022/03/15	16	17.63	22	17.78	17.80	-6	95,878	-0.01%
2022/03/14	17.1	17.55	3.7	17.55	17.55	13.4	95,870	0.01%
2022/03/11	18.3	17.48	55	17.50	17.50	-36.7	96,277	-0.04%
2022/03/10	93.8	17.68	17.2	17.67	17.70	76.6	96,520	0.08%
2022/03/09	30.4	17.08	11	17.06	17.05	19.4	95,926	0.02%
2022/03/08	128.3	17.11	10	17.03	16.95	118.3	95,709	0.12%	大買/鉅額交易
2022/03/07	104.7	17.06	40	17.01	17.05	64.7	94,838	0.07%	大買/
2022/03/04	129.6	17.99	29	18.01	17.90	100.6	92,986	0.11%	大買/
2022/03/03	29.3	18.41	0	0.00	18.45	29.3	91,649	0.03%
2022/03/02	65.3	18.36	36	18.31	18.40	29.3	92,395	0.03%
2022/03/01	65	18.69	51.9	18.61	18.75	13.1	91,081	0.01%
2022/02/25	31.6	18.76	14.9	18.91	18.95	16.7	90,730	0.02%
2022/02/24	128.5	19.00	147.3	18.91	18.85	-18.9	90,257	-0.02%	大買/大賣/
2022/02/23	19	19.32	0	0.00	19.35	19	88,904	0.02%
2022/02/22	36.4	19.26	0	0.00	19.40	36.4	90,191	0.04%
2022/02/21	12	19.50	0	0.00	19.60	12	91,665	0.01%
2022/02/18	6	19.48	4	19.48	19.50	2	96,169	0.00%
2022/02/17	25.1	19.36	5	19.49	19.35	20.1	96,496	0.02%
2022/02/16	10	19.30	6	19.32	19.30	4	97,777	0.00%
2022/02/15	32.3	19.24	4	19.35	19.15	28.3	100,508	0.03%
2022/02/14	30	19.11	44	19.08	19.20	-14	100,398	-0.01%
2022/02/11	3	19.23	7	19.27	19.30	-4	99,506	0.00%
2022/02/10	55.1	19.15	1	19.10	19.30	54.1	99,021	0.05%
2022/02/09	37.1	19.22	77	19.25	19.30	-39.9	98,611	-0.04%
2022/02/08	38	19.05	11	19.19	19.25	27	98,050	0.03%
2022/02/07	57	18.84	34.7	18.88	19.10	22.3	96,860	0.02%
2022/01/26	17.1	18.19	11	18.20	18.20	6.1	94,430	0.01%
2022/01/25	43.2	18.15	3	18.15	18.20	40.2	93,985	0.04%
2022/01/24	81.1	18.10	89	17.91	18.45	-7.9	93,199	-0.01%
2022/01/21	44.1	18.39	14	18.35	18.40	30.1	91,776	0.03%
2022/01/20	40.5	18.65	62	18.56	18.75	-21.5	90,155	-0.02%
2022/01/19	42.1	18.93	13.4	18.99	18.85	28.7	88,874	0.03%
2022/01/18	35	19.00	10	19.05	19.10	25	87,706	0.03%
2022/01/17	51	18.87	38	19.06	18.90	13	86,585	0.02%
2022/01/14	103.4	18.78	72.6	18.89	18.85	30.8	84,692	0.04%	大買/
2022/01/13	72.7	18.56	35.6	18.52	18.65	37.2	81,356	0.05%
2022/01/12	62	18.36	20	18.32	18.45	42	79,413	0.05%
2022/01/11	76.2	18.02	23.9	18.02	18.25	52.3	76,726	0.07%
2022/01/10	2.1	17.23	9	17.29	17.35	-6.9	73,683	-0.01%
2022/01/07	11.5	17.25	0	0.00	17.30	11.5	73,695	0.02%
2022/01/06	10.4	17.23	0	0.00	17.25	10.4	73,345	0.01%
2022/01/05	13.2	17.29	5	17.25	17.20	8.2	73,189	0.01%
2022/01/04	8.3	17.07	25.8	17.08	17.10	-17.5	73,110	-0.02%
2022/01/03	32.7	17.13	11	17.23	17.15	21.7	72,981	0.03%
2021/12/30	55.5	17.46	32	17.50	17.50	23.5	71,626	0.03%
2021/12/29	38.5	17.39	23	17.42	17.60	15.5	70,492	0.02%
2021/12/28	3	16.95	17.2	17.00	17.10	-14.2	69,355	-0.02%
2021/12/27	2	16.90	1	16.90	16.90	1	68,922	0.00%
2021/12/24	10.2	16.79	25	16.85	16.85	-14.8	69,645	-0.02%
2021/12/23	6.1	16.68	3	16.70	16.70	3.1	69,265	0.00%
2021/12/22	12	16.56	2	16.60	16.65	10	68,755	0.01%
2021/12/21	10.7	16.57	130	16.56	16.60	-119.3	67,626	-0.18%	大賣/鉅額交易
2021/12/20	22.2	16.63	1	16.60	16.55	21.2	67,018	0.03%
2021/12/17	19.2	16.87	13	16.85	16.85	6.2	65,735	0.01%
2021/12/16	23	16.48	0	0.00	16.50	23	62,859	0.04%
2021/12/15	2	16.53	0	0.00	16.55	2	63,353	0.00%
2021/12/14	23.6	16.52	11	16.48	16.60	12.6	64,095	0.02%
2021/12/13	16.7	16.70	7	16.67	16.65	9.7	65,341	0.01%
2021/12/10	50	16.66	2	16.63	16.60	48	65,336	0.07%
2021/12/09	2.3	16.51	3	16.63	16.65	-0.7	66,257	0.00%
2021/12/08	44	16.60	31	16.65	16.50	13	66,982	0.02%
2021/12/07	118.6	16.47	19	16.65	16.70	99.6	66,222	0.15%	大買/
2021/12/06	13	16.47	1	16.30	16.45	12	65,707	0.02%
2021/12/03	50	16.43	2	16.48	16.35	48	65,448	0.07%
2021/12/02	45	16.14	1	16.15	16.15	44	65,049	0.07%
2021/12/01	24	16.14	5	16.15	16.25	19	64,906	0.03%
2021/11/30	12	16.20	2	16.15	16.40	10	64,479	0.02%
2021/11/29	32	16.10	25.2	16.07	16.20	6.9	64,003	0.01%
2021/11/26	33	16.41	2	16.33	16.35	31	63,263	0.05%
2021/11/25	15	16.70	102	16.75	16.80	-87	62,823	-0.14%	大賣/
2021/11/24	13	16.83	125	16.85	16.80	-112	63,421	-0.18%	大賣/鉅額交易
2021/11/23	40.2	16.79	23	16.70	16.80	17.2	62,961	0.03%
2021/11/22	31.1	16.64	45	16.68	16.70	-13.9	62,204	-0.02%
2021/11/19	53	16.81	31	16.93	16.85	22	61,861	0.04%
2021/11/18	179.9	17.12	168	17.12	17.10	11.9	60,633	0.02%	大買/大賣/
2021/11/17	203	16.80	72	16.76	16.95	131	58,267	0.22%	大買/鉅額交易
2021/11/16	24.1	15.49	68.2	15.53	15.65	-44.1	54,411	-0.08%
2021/11/15	179	15.63	18	15.62	15.60	161	54,942	0.29%	大買/鉅額交易
2021/11/12	91	15.13	54	14.98	15.30	37	53,620	0.07%
2021/11/11	24.2	14.54	3	14.42	14.50	21.2	51,294	0.04%
2021/11/10	3	14.30	22	14.35	14.35	-19	53,352	-0.04%
2021/11/09	5	14.25	0	0.00	14.30	5	56,846	0.01%
2021/11/08	3	14.25	3	14.25	14.30	0	57,001	0.00%
2021/11/05	9	14.14	0	0.00	14.15	9	58,065	0.02%
2021/11/04	2.1	14.18	1	14.25	14.15	1.1	59,407	0.00%
2021/11/03	4	14.11	0	0.00	14.15	4	60,455	0.01%
2021/11/02	8	14.11	10	14.15	14.15	-2	61,236	0.00%
2021/11/01	26	14.14	2.4	14.15	14.10	23.6	61,653	0.04%
2021/10/29	5	14.21	0	0.00	14.20	5	61,686	0.01%
2021/10/28	0	0.00	10	14.30	14.35	-10	61,681	-0.02%
2021/10/27	5	14.31	3	14.30	14.30	2	61,901	0.00%
2021/10/26	0	0.00	14	14.25	14.30	-14	62,189	-0.02%
2021/10/25	5	14.13	0	0.00	14.15	5	62,115	0.01%
2021/10/22	2	14.10	2	14.18	14.15	0	63,530	0.00%
2021/10/21	0	0.00	3	14.20	14.15	-3	64,559	0.00%
2021/10/19	12	14.33	1	14.30	14.25	11	65,046	0.02%
2021/10/18	6	14.30	2	14.28	14.20	4	65,164	0.01%
2021/10/15	0	0.00	16	14.05	14.10	-16	65,357	-0.02%
2021/10/14	40	14.08	1	14.00	14.00	39	66,634	0.06%
2021/10/13	77.2	14.16	0	0.00	14.10	77.2	68,350	0.11%
2021/10/12	1	14.10	8	14.15	14.20	-7	70,419	-0.01%
2021/10/08	9	14.13	5	14.18	14.15	4	70,965	0.01%
2021/10/07	0	0.00	2.4	14.15	14.10	-2.4	71,561	0.00%
2021/10/06	7	13.92	1	14.00	14.00	6	72,631	0.01%
2021/10/05	26	13.91	0	0.00	13.95	26	73,764	0.04%
2021/10/04	10	13.94	2	13.95	13.90	8	74,530	0.01%
2021/10/01	62	13.98	1	14.00	14.00	61	76,499	0.08%
2021/09/30	1	14.00	1	14.15	14.20	0	76,853	0.00%
2021/09/29	32	14.05	0	0.00	14.05	32	77,139	0.04%
2021/09/28	1	14.10	0.1	14.20	14.20	0.9	77,236	0.00%
2021/09/27	4	14.13	2	14.20	14.20	2	77,492	0.00%
2021/09/24	16	14.08	0	0.00	14.10	16	77,668	0.02%
2021/09/23	2	14.13	1	14.10	14.10	1	77,779	0.00%
2021/09/22	14.1	13.91	3	13.97	14.10	11.1	78,426	0.01%
2021/09/17	20.1	14.36	7	14.41	14.25	13.1	78,310	0.02%
2021/09/16	9.1	14.58	34	14.56	14.50	-24.9	77,892	-0.03%
2021/09/15	6	14.31	36	14.30	14.35	-30	76,980	-0.04%
2021/09/14	37	14.25	19.2	14.27	14.30	17.8	78,401	0.02%
2021/09/13	13.2	14.14	15	14.13	14.10	-1.9	80,629	0.00%
2021/09/09	12	13.73	1	13.80	13.80	11	81,822	0.01%
2021/09/08	12.1	13.79	0	0.00	13.75	12.1	81,808	0.01%
2021/09/07	3	13.72	1	13.75	13.85	2	81,940	0.00%
2021/09/06	12.1	13.83	4.3	13.81	13.80	7.8	81,919	0.01%
2021/09/03	6.3	13.91	8	13.90	13.95	-1.7	81,961	0.00%
2021/09/02	19.1	13.80	42.2	13.85	13.75	-23.1	82,377	-0.03%
2021/09/01	15.1	14.08	0	0.00	14.10	15.1	81,731	0.02%
2021/08/31	2	14.10	1	13.95	14.20	1	81,436	0.00%
2021/08/30	4.2	14.02	5	14.00	14.20	-0.8	81,177	0.00%
2021/08/27	4	13.73	4	13.78	13.80	0	80,857	0.00%
2021/08/26	48	13.56	13	13.63	13.65	35	80,751	0.04%
2021/08/25	15	13.56	6	13.57	13.65	9	81,508	0.01%
2021/08/24	2.1	13.26	15	13.27	13.40	-12.9	81,434	-0.02%
2021/08/23	7	13.26	1	13.35	13.35	6	82,123	0.01%
2021/08/20	33.7	13.07	96	12.96	13.15	-62.3	82,382	-0.08%
2021/08/19	38.1	13.30	14	13.38	13.20	24.1	82,509	0.03%
2021/08/18	8	13.56	4	13.58	13.60	4	81,570	0.00%
2021/08/17	194.5	13.56	6.7	13.57	13.65	187.8	81,339	0.23%	大買/鉅額交易
2021/08/16	50	13.84	3	13.88	13.70	47	80,832	0.06%
2021/08/13	16	14.37	67	14.41	14.30	-51	78,735	-0.06%
2021/08/12	5	13.85	2	13.85	13.85	3	76,171	0.00%
2021/08/11	81	13.87	29	13.94	13.90	52	77,421	0.07%
2021/08/10	61.1	13.64	12	13.63	13.85	49.1	79,013	0.06%
2021/08/09	29.4	14.18	0	0.00	14.15	29.4	81,499	0.04%
2021/08/06	0	0.00	12	14.25	14.25	-12	82,427	-0.01%
2021/08/05	3	14.23	1	14.30	14.25	2	84,791	0.00%
2021/08/04	0	0.00	14	14.20	14.25	-14	90,808	-0.02%
2021/08/03	2	14.10	18	14.19	14.20	-16	95,849	-0.02%
2021/08/02	3	14.08	4	14.15	14.20	-1	98,894	0.00%
2021/07/30	1	14.15	11	14.16	14.10	-10	99,430	-0.01%
2021/07/29	12	13.97	6	14.05	14.10	6	100,379	0.01%
2021/07/28	17.2	13.77	7	13.73	13.85	10.2	102,409	0.01%
2021/07/27	22.2	14.01	34	14.09	13.95	-11.9	106,150	-0.01%
2021/07/26	7.1	14.52	9	14.48	14.25	-1.9	107,347	0.00%
2021/07/23	13	14.31	5	14.40	14.40	8	109,081	0.01%
2021/07/22	4.8	14.16	6	14.19	14.20	-1.2	111,678	0.00%
2021/07/21	9.4	14.05	24	14.05	14.10	-14.7	114,878	-0.01%
2021/07/20	33	14.14	36	14.08	14.15	-3	120,639	0.00%
2021/07/19	56	14.60	29	14.53	14.45	27	121,839	0.02%
2021/07/16	12	14.50	26.3	14.63	14.70	-14.3	123,822	-0.01%
2021/07/15	15	14.11	21	14.15	14.20	-6	122,551	0.00%
2021/07/14	7.5	13.89	6	13.95	13.95	1.5	122,986	0.00%
2021/07/13	9.4	13.92	21	13.84	13.80	-11.6	124,648	-0.01%
2021/07/12	9	13.96	42	14.12	13.95	-33	124,581	-0.03%
2021/07/09	10	13.74	48	13.65	13.70	-38	124,502	-0.03%
2021/07/08	24	13.84	31	13.88	13.95	-7	124,941	-0.01%
2021/07/07	3	13.43	54	13.43	13.50	-51	124,426	-0.04%
2021/07/06	3	13.28	0	0.00	13.30	3	126,833	0.00%
2021/07/05	11	13.20	17	13.22	13.25	-6	126,659	0.00%
2021/07/02	1	13.15	60	13.05	13.15	-59	126,296	-0.05%
2021/07/01	15	13.06	3	13.05	13.05	12	126,328	0.01%
2021/06/30	41	13.15	3	13.17	13.15	38	126,167	0.03%
2021/06/29	3	13.00	10	13.05	13.00	-7	126,127	-0.01%
2021/06/28	67.1	13.10	37	13.11	13.20	30.1	125,824	0.02%
2021/06/25	28	12.90	2	12.95	12.95	26	125,374	0.02%
2021/06/24	2	12.78	9	12.83	12.80	-7	125,396	-0.01%
2021/06/23	1.4	12.86	53	12.95	12.85	-51.6	126,305	-0.04%
2021/06/22	8	12.74	19	12.72	12.65	-11	126,230	-0.01%
2021/06/21	7	12.18	5	12.20	12.15	2	123,178	0.00%
2021/06/18	4	12.28	0	0.00	12.25	4	122,899	0.00%
2021/06/17	0	0.00	10.2	12.35	12.45	-10.2	122,509	-0.01%
2021/06/16	8	12.31	11	12.30	12.35	-3	124,544	0.00%
2021/06/15	4	12.39	8	12.40	12.40	-4	124,700	0.00%
2021/06/11	2	12.45	2	12.48	12.50	0	124,890	0.00%
2021/06/10	2	12.38	3	12.43	12.45	-1	125,395	0.00%
2021/06/09	4	12.41	51	12.45	12.45	-47	126,284	-0.04%
2021/06/08	3	12.52	40	12.55	12.55	-37	126,469	-0.03%
2021/06/07	6	12.48	1.3	12.46	12.50	4.7	128,135	0.00%
2021/06/04	7	12.53	41	12.60	12.65	-34	128,650	-0.03%
2021/06/03	20	12.76	27	12.65	12.70	-7	129,597	-0.01%
2021/06/02	11	12.73	106	12.76	12.75	-95	130,004	-0.07%	大賣/
2021/06/01	0	0.00	27	12.48	12.60	-27	129,273	-0.02%
2021/05/31	6	12.40	2	12.40	12.45	4	129,332	0.00%
2021/05/28	29	12.29	34	12.30	12.30	-5	128,901	0.00%
2021/05/27	3	12.05	0	0.00	12.10	3	128,298	0.00%
2021/05/26	1	12.15	1	12.25	12.20	0	128,177	0.00%
2021/05/25	11.1	12.12	3	12.08	12.10	8.1	128,520	0.01%
2021/05/24	6	11.93	38	12.03	12.05	-32	128,334	-0.02%
2021/05/21	79	11.99	14	11.96	12.05	65	128,303	0.05%
2021/05/20	104	11.80	0	0.00	11.85	104	127,584	0.08%	大買/鉅額交易
2021/05/19	14	11.99	101	12.00	11.95	-87	126,812	-0.07%	大賣/
2021/05/18	237	12.06	41	11.70	12.10	196	125,810	0.16%	大買/鉅額交易
2021/05/17	160.1	11.33	353.4	11.47	11.20	-193.3	123,704	-0.16%	大買/大賣/鉅額交易
2021/05/14	178	12.04	23.5	12.07	12.10	154.5	119,729	0.13%	大買/鉅額交易
2021/05/13	30	12.16	100	11.99	12.10	-70	117,481	-0.06%
2021/05/12	195.1	12.44	290	12.63	12.40	-94.9	114,416	-0.08%	大買/大賣/
2021/05/11	473	13.13	37	13.14	13.00	436	108,102	0.40%	大買/鉅額交易
2021/05/10	435.2	13.32	77	13.27	13.35	358.2	102,931	0.35%	大買/鉅額交易
2021/05/07	17	12.76	35	12.83	12.85	-18	100,112	-0.02%
2021/05/06	13	12.66	40	12.57	12.75	-27	99,754	-0.03%
2021/05/05	44	12.69	1	12.55	12.60	43	98,452	0.04%
2021/05/04	322.5	12.55	81	12.23	12.35	241.5	96,151	0.25%	大買/鉅額交易
2021/05/03	4	12.99	27	12.99	13.00	-23	91,250	-0.03%
2021/04/29	134	13.16	4	12.93	13.05	130	89,321	0.15%	大買/鉅額交易
2021/04/28	93	13.18	64.4	13.11	13.15	28.7	86,923	0.03%
2021/04/27	114	13.35	35.3	13.39	13.45	78.7	84,339	0.09%	大買/
2021/04/26	116	13.16	49	13.23	13.50	67	80,862	0.08%	大買/
2021/04/23	57.5	12.02	25	12.10	12.30	32.5	74,293	0.04%
2021/04/22	44.2	11.98	19	12.04	11.85	25.2	72,104	0.03%
2021/04/21	29	11.71	0	0.00	11.75	29	68,469	0.04%
2021/04/20	15	11.83	27	11.70	11.80	-12	68,119	-0.02%
2021/04/19	82.5	11.63	30.1	11.68	11.80	52.5	67,727	0.08%
2021/04/16	19	11.25	4	11.25	11.25	15	67,623	0.02%
2021/04/15	66.3	11.23	2	11.10	11.25	64.3	67,182	0.10%
2021/04/14	40	11.08	12	11.09	11.05	28	66,270	0.04%
2021/04/13	72	11.13	34	11.09	11.05	38	65,355	0.06%
2021/04/12	141.4	11.09	27	10.96	11.15	114.4	63,818	0.18%	大買/鉅額交易
2021/04/09	3	10.35	6.9	10.35	10.40	-3.9	60,551	-0.01%
2021/04/08	9	10.43	10	10.44	10.40	-1	60,532	0.00%
2021/04/07	2	10.43	3	10.40	10.45	-1	61,313	0.00%
2021/04/06	13	10.49	1	10.45	10.45	12	61,136	0.02%
2021/04/01	4	10.51	16	10.53	10.50	-12	60,829	-0.02%
2021/03/31	2	10.45	24	10.47	10.50	-22	60,761	-0.04%
2021/03/30	25	10.35	9.5	10.39	10.40	15.5	61,195	0.03%
2021/03/29	3	10.48	1	10.50	10.50	2	61,482	0.00%
2021/03/26	14	10.53	15	10.50	10.50	-1	62,181	0.00%
2021/03/25	28.7	10.33	14	10.21	10.50	14.7	62,038	0.02%
2021/03/24	1	10.15	0	0.00	10.20	1	62,349	0.00%
2021/03/23	1	10.25	11	10.20	10.20	-10	62,367	-0.02%
2021/03/22	3.8	10.10	22	10.17	10.15	-18.3	62,486	-0.03%
2021/03/19	1	10.00	2	10.05	10.00	-1	62,256	0.00%
2021/03/18	12	10.06	8	10.01	10.00	4	60,575	0.01%
2021/03/17	10	10.04	34	10.08	10.05	-24	60,896	-0.04%
2021/03/16	13	10.12	26	10.10	10.10	-13	60,755	-0.02%
2021/03/15	8.5	10.02	29	10.02	10.10	-20.5	60,452	-0.03%
2021/03/12	2	9.84	27	9.84	9.87	-25	59,766	-0.04%
2021/03/11	29	9.94	12	9.91	9.83	17	60,524	0.03%
2021/03/10	16.4	9.80	19	9.80	9.80	-2.6	59,580	0.00%
2021/03/09	0.5	9.68	50	9.69	9.70	-49.5	58,773	-0.08%
2021/03/04	1	9.39	5	9.45	9.45	-4	58,862	-0.01%
2021/03/03	1	9.40	32	9.42	9.42	-31	58,451	-0.05%
2021/03/02	20	9.37	0	0.00	9.28	20	57,903	0.03%
2021/02/26	7	9.36	8	9.45	9.30	-1	57,908	0.00%
2021/02/25	0.3	9.52	16	9.53	9.55	-15.8	56,837	-0.03%
2021/02/24	15	9.33	1	9.35	9.31	14	55,825	0.03%
2021/02/23	2	9.22	16	9.24	9.29	-14	55,424	-0.03%
2021/02/22	10	9.20	3	9.22	9.20	7	54,947	0.01%
2021/02/19	7	9.19	2	9.20	9.20	5	54,816	0.01%
2021/02/18	1	9.20	2	9.25	9.25	-1	54,667	0.00%
2021/02/17	92.4	9.17	30	9.17	9.19	62.4	54,240	0.11%
2021/02/05	0	0.00	20	9.02	9.06	-20	53,406	-0.04%
2021/02/04	2	9.02	0	0.00	9.03	2	53,389	0.00%
2021/02/03	24.2	9.01	0	0.00	9.05	24.2	53,773	0.05%
2021/02/02	9	8.96	7	8.97	8.95	2	53,969	0.00%
2021/02/01	0	0.00	1	8.93	8.93	-1	53,717	0.00%
2021/01/29	12	8.93	0	0.00	8.92	12	53,647	0.02%
2021/01/28	17.2	8.96	0	0.00	8.94	17.2	53,137	0.03%
2021/01/27	21	9.04	0	0.00	9.01	21	52,475	0.04%
2021/01/26	40	9.05	0	0.00	9.04	40	52,234	0.08%
2021/01/25	0	0.00	3	9.06	9.08	-3	51,945	-0.01%
2021/01/22	13	9.05	0	0.00	9.04	13	51,816	0.03%
2021/01/20	11	9.12	0	0.00	9.06	11	51,121	0.02%
2021/01/18	6	9.18	1	9.15	9.25	5	50,015	0.01%
2021/01/15	55	9.31	0	0.00	9.28	55	49,517	0.11%
2021/01/14	27	9.49	0	0.00	9.46	27	49,113	0.05%
2021/01/13	1	9.55	5	9.58	9.51	-4	48,581	-0.01%
2021/01/12	19	9.48	48	9.54	9.47	-29	47,754	-0.06%
2021/01/11	50	9.74	10	9.89	9.71	40	46,504	0.09%
2021/01/08	21	9.40	5	9.35	9.41	16	44,014	0.04%
2021/01/07	0	0.00	10	9.32	9.29	-10	43,079	-0.02%
2021/01/06	0	0.00	11	9.31	9.28	-11	42,418	-0.03%
2021/01/05	7	9.21	12	9.21	9.24	-5	41,546	-0.01%
2021/01/04	0	0.00	1	9.30	9.24	-1	41,129	0.00%
2020/12/31	2	9.30	0	0.00	9.30	2	40,631	0.00%
2020/12/30	18	9.28	51	9.32	9.38	-33	39,974	-0.08%
2020/12/29	1	9.21	11	9.18	9.18	-10	38,800	-0.03%
2020/12/28	0	0.00	1	9.16	9.17	-1	38,423	0.00%
2020/12/25	0	0.00	3	9.26	9.20	-3	38,192	-0.01%
2020/12/24	1	9.19	87	9.22	9.22	-86	37,695	-0.23%
2020/12/23	2	9.04	0	0.00	9.19	2	36,409	0.01%
2020/12/22	2.2	9.11	5	9.12	9.05	-2.9	35,227	-0.01%
2020/12/21	1	9.07	0	0.00	9.11	1	34,095	0.00%
2020/12/18	0.3	9.14	0	0.00	9.04	0.3	32,588	0.00%
2020/12/17	3	9.12	1	9.10	9.15	2	30,533	0.01%
2020/12/16	0	0.00	9	9.12	9.10	-9	29,857	-0.03%
2020/12/15	13	8.99	20	8.97	8.94	-7	29,180	-0.02%
2020/12/14	17	9.09	10	9.05	9.06	7	28,503	0.02%
2020/12/11	7	9.06	5.1	9.05	9.07	1.9	27,831	0.01%
2020/12/10	0	0.00	5	8.93	8.96	-5	26,740	-0.02%
2020/12/09	9	8.89	33	8.90	8.90	-24	26,316	-0.09%
2020/12/08	42	9.00	22	9.01	8.95	20	25,947	0.08%
2020/12/07	11	9.09	30	9.11	9.13	-19	25,171	-0.08%
2020/12/04	1	8.99	21	8.99	9.00	-20	23,819	-0.08%
2020/12/03	0	0.00	25	8.93	8.92	-25	22,879	-0.11%
2020/12/02	5	8.84	50	8.90	8.93	-45	22,440	-0.20%
2020/12/01	5	8.85	1	8.87	8.88	4	21,754	0.02%
2020/11/30	16	8.87	19	8.90	8.92	-3	21,563	-0.01%
2020/11/27	5	8.70	0	0.00	8.74	5	19,732	0.03%
2020/11/25	0	0.00	0	8.73	8.68	0	19,619	0.00%
2020/11/24	0	0.00	10.4	8.65	8.69	-10.4	19,222	-0.05%
2020/11/23	0	0.00	25	8.65	8.68	-25	19,056	-0.13%
2020/11/20	3	8.61	0	0.00	8.64	3	18,889	0.02%
2020/11/19	1	8.67	0	0.00	8.69	1	18,794	0.01%
2020/11/17	10	8.65	0	0.00	8.66	10	18,466	0.05%
2020/11/12	3	8.70	0	0.00	8.69	3	18,904	0.02%
2020/11/11	0	0.00	21	8.77	8.79	-21	18,722	-0.11%
2020/11/10	0	0.00	75	8.71	8.67	-75	18,183	-0.41%
2020/11/09	7	8.58	7	8.65	8.62	0	17,793	0.00%
2020/11/05	5	8.52	5	8.59	8.52	0	17,546	0.00%
2020/11/03	1	8.45	5	8.52	8.53	-4	17,807	-0.02%
2020/10/30	7	8.38	0	0.00	8.38	7	18,094	0.04%
2020/10/29	35	8.42	7	8.47	8.44	28	17,946	0.16%
2020/10/28	0	0.00	5	8.49	8.50	-5	17,975	-0.03%
2020/10/27	0	0.00	11.2	8.50	8.52	-11.2	18,143	-0.06%
2020/10/23	18	8.48	9	8.48	8.47	9	18,589	0.05%
2020/10/22	6	8.49	0	0.00	8.44	6	18,859	0.03%
2020/10/20	1	8.46	5	8.47	8.49	-4	19,061	-0.02%
2020/10/19	0	0.00	23	8.52	8.50	-23	19,162	-0.12%
2020/10/15	1	8.43	0	0.00	8.42	1	19,745	0.01%
2020/10/14	4	8.51	20	8.51	8.47	-16	19,782	-0.08%
2020/10/13	1	8.46	0	0.00	8.50	1	19,956	0.01%
2020/10/12	5	8.57	0	0.00	8.55	5	20,127	0.02%
2020/10/08	0	0.00	2	8.60	8.60	-2	20,342	-0.01%
2020/10/06	2	8.59	16	8.59	8.61	-14	20,790	-0.07%
2020/10/05	20	8.46	11	8.54	8.45	9	21,102	0.04%
2020/09/30	10	8.51	0	0.00	8.51	10	21,654	0.05%
2020/09/29	3	8.47	24	8.48	8.51	-21	21,984	-0.10%
2020/09/28	1	8.34	0	0.00	8.41	1	22,689	0.00%
2020/09/25	25	8.27	3	8.30	8.33	22	24,011	0.09%
2020/09/24	56	8.27	11	8.20	8.21	45	25,377	0.18%
2020/09/23	16	8.46	0	0.00	8.46	16	25,610	0.06%
2020/09/22	14	8.50	20	8.53	8.50	-6	26,012	-0.02%
2020/09/21	4	8.62	0	0.00	8.61	4	26,180	0.02%
2020/09/18	0	0.00	1	8.72	8.65	-1	26,412	0.00%
2020/09/17	1	8.69	1	8.71	8.70	0	26,146	0.00%
2020/09/15	0	0.00	2	8.73	8.75	-2	26,226	-0.01%
2020/09/11	3	8.76	0	0.00	8.77	3	26,860	0.01%
2020/09/09	2	8.57	0	0.00	8.60	2	26,769	0.01%
2020/09/08	5	8.67	0	0.00	8.66	5	27,064	0.02%
2020/09/07	4	8.61	0	0.00	8.62	4	27,362	0.01%
2020/09/04	11	8.57	0	0.00	8.58	11	27,860	0.04%
2020/09/03	4	8.66	10	8.67	8.59	-6	27,964	-0.02%
2020/08/31	0	0.00	5	8.65	8.54	-5	28,148	-0.02%
2020/08/26	5	8.57	0.1	8.58	8.58	4.9	28,682	0.02%
2020/08/25	5	8.58	79	8.61	8.58	-74	29,029	-0.25%
2020/08/20	21	8.48	0	0.00	8.41	21	29,657	0.07%
2020/08/18	19	8.67	0	0.00	8.67	19	29,074	0.07%
2020/08/14	2	8.66	0	0.00	8.66	2	29,191	0.01%
2020/08/12	0	8.68	0	0.00	8.68	0	29,449	0.00%
2020/08/11	0	0.00	300	8.72	8.68	-300	29,567	-1.01%	大賣/鉅額交易
2020/08/10	5	8.70	0	0.00	8.72	5	29,663	0.02%
2020/08/07	1	8.63	0	0.00	8.66	1	29,659	0.00%
2020/08/06	53	8.75	0	0.00	8.71	53	29,540	0.18%
2020/08/05	52	8.65	1	8.65	8.63	51	29,537	0.17%
2020/08/04	0	0.00	40	8.62	8.58	-40	29,689	-0.13%
2020/08/03	52	8.58	0	0.00	8.53	52	29,707	0.18%
2020/07/31	39	8.64	0	0.00	8.64	39	29,568	0.13%
2020/07/30	185	8.64	2	8.66	8.66	183	29,583	0.62%	大買/鉅額交易
2020/07/29	3	8.74	0	0.00	8.75	3	29,487	0.01%
2020/07/28	17	8.59	0	0.00	8.59	17	29,815	0.06%
2020/07/27	1	8.73	0	0.00	8.61	1	30,109	0.00%
2020/07/23	0	0.00	2	8.85	8.86	-2	30,505	-0.01%
2020/07/22	2	8.86	0	0.00	8.90	2	30,663	0.01%
2020/07/21	2	8.85	0	0.00	8.85	2	30,465	0.01%
2020/07/20	5	8.88	10	8.94	8.94	-5	30,241	-0.02%
2020/07/17	0	0.00	1	8.92	8.91	-1	30,297	0.00%
2020/07/16	2	8.87	2	8.89	8.87	0	30,725	0.00%
2020/07/15	1	8.86	0	0.00	8.86	1	30,708	0.00%
2020/07/14	14	8.88	0	0.00	8.88	14	30,875	0.05%
2020/07/13	4	8.74	20	8.80	8.81	-16	31,115	-0.05%
2020/07/10	8	8.75	0	0.00	8.75	8	31,523	0.03%
2020/07/09	1	8.85	10	8.84	8.83	-9	31,610	-0.03%
2020/07/08	11	8.91	0	0.00	8.92	11	31,802	0.03%
2020/07/07	27	8.95	0	0.00	8.94	27	31,687	0.09%
2020/07/06	8	9.03	16	9.04	9.04	-8	31,066	-0.03%
2020/07/03	16	9.46	10	9.47	9.47	6	29,825	0.02%
2020/07/01	45	9.48	0	0.00	9.48	45	28,038	0.16%
2020/06/30	3	9.41	0	0.00	9.46	3	27,582	0.01%
2020/06/23	51	9.36	0	0.00	9.33	51	28,234	0.18%
2020/06/22	18	9.32	0	0.00	9.32	18	28,295	0.06%
2020/06/19	50	9.34	0	0.00	9.26	50	28,847	0.17%
2020/06/18	154	9.33	0	0.00	9.40	154	28,729	0.54%	大買/鉅額交易
2020/06/17	1	9.36	4	9.37	9.40	-3	28,912	-0.01%
2020/06/16	50	9.37	0	0.00	9.39	50	29,766	0.17%
2020/06/15	4	9.31	0	0.00	9.27	4	31,261	0.01%
2020/06/12	2	9.03	5	9.11	9.16	-3	31,650	-0.01%
2020/06/10	2	9.47	0	0.00	9.47	2	31,963	0.01%
2020/06/09	6	9.48	0	0.00	9.48	6	33,030	0.02%
2020/06/08	0	0.00	3	9.47	9.49	-3	33,656	-0.01%
2020/06/05	2	9.36	0	0.00	9.40	2	33,743	0.01%
2020/06/03	5	9.31	0	0.00	9.30	5	34,614	0.01%
2020/06/02	5	9.16	0	0.00	9.14	5	34,369	0.01%
2020/06/01	1	9.14	27	9.15	9.11	-26	34,332	-0.08%
2020/05/29	11	9.01	0	0.00	9.09	11	34,099	0.03%
2020/05/28	2	9.04	43	8.99	9.00	-41	33,815	-0.12%
2020/05/27	6	9.06	0.2	9.05	9.07	5.8	33,948	0.02%
2020/05/26	1	9.04	0	0.00	9.02	1	34,214	0.00%
2020/05/22	11	8.95	0	0.00	8.93	11	34,457	0.03%
2020/05/21	6	9.05	0	0.00	9.01	6	34,522	0.02%
2020/05/20	40	9.05	0	0.00	9.02	40	34,534	0.12%
2020/05/19	4	9.02	2	9.04	9.00	2	34,542	0.01%
2020/05/18	2	8.95	0	0.00	8.95	2	34,373	0.01%
2020/05/15	0	0.00	1	9.02	8.95	-1	34,217	0.00%
2020/05/14	5	9.00	0	0.00	8.99	5	34,006	0.01%
2020/05/13	3	9.05	0	0.00	9.04	3	33,834	0.01%
2020/05/12	4	9.01	0	0.00	9.04	4	33,932	0.01%
2020/05/11	2	9.10	2	9.13	9.10	0	33,846	0.00%
2020/05/06	1	8.94	3	8.93	8.90	-2	33,670	-0.01%
2020/05/04	6	8.78	3	8.92	8.93	3	33,672	0.01%
2020/04/30	1	9.08	6	9.03	9.06	-5	33,466	-0.01%
2020/04/29	10	8.87	14	8.96	8.98	-4	33,376	-0.01%
2020/04/28	1	8.76	8	8.70	8.76	-7	33,328	-0.02%
2020/04/27	1	8.61	1	8.62	8.58	0	34,140	0.00%
2020/04/23	2	8.49	4	8.46	8.43	-2	34,060	-0.01%
2020/04/22	0	0.00	42	8.39	8.39	-42	33,930	-0.12%
2020/04/21	3	8.30	1	8.32	8.36	2	33,923	0.01%
2020/04/20	0	0.00	1	8.61	8.56	-1	33,551	0.00%
2020/04/17	0	0.00	12	8.66	8.60	-12	33,599	-0.04%
2020/04/16	2	8.58	0	0.00	8.51	2	33,464	0.01%
2020/04/15	16	8.67	0	0.00	8.66	16	33,094	0.05%
2020/04/14	5	8.45	31	8.53	8.51	-26	32,751	-0.08%
2020/04/13	34	8.35	3	8.35	8.35	31	32,360	0.10%
2020/04/10	13	8.07	1	7.99	8.13	12	31,789	0.04%
2020/04/09	2	7.93	20	7.89	7.95	-18	31,596	-0.06%
2020/04/08	39	7.80	16	7.84	7.83	23	31,500	0.07%
2020/04/07	5	7.73	0	0.00	7.76	5	31,386	0.02%
2020/04/06	0	0.00	10	7.65	7.65	-10	31,416	-0.03%
2020/04/01	40	7.53	0	0.00	7.51	40	31,248	0.13%
2020/03/31	25	7.54	0	0.00	7.42	25	31,109	0.08%
2020/03/30	1	7.71	0	0.00	7.74	1	30,327	0.00%
2020/03/27	6	7.82	3	7.80	7.81	3	30,076	0.01%
2020/03/26	2	7.53	32	7.58	7.60	-30	29,712	-0.10%
2020/03/25	70	7.51	0	0.00	7.54	70	29,961	0.23%
2020/03/24	4	7.34	5	7.32	7.26	-1	29,536	0.00%
2020/03/23	1	7.03	8	7.00	7.01	-7	29,297	-0.02%
2020/03/20	7	7.28	25	7.35	7.35	-18	29,208	-0.06%
2020/03/19	21	7.03	34	7.15	6.90	-13	28,477	-0.05%
2020/03/18	3	7.57	60	7.55	7.50	-57	27,654	-0.21%
2020/03/17	10	7.68	1	7.71	7.60	9	27,212	0.03%
2020/03/16	9	7.98	0	0.00	7.93	9	26,615	0.03%
2020/03/13	34	7.90	27	7.99	8.29	7	26,174	0.03%
2020/03/12	36	8.65	0	0.00	8.56	36	24,977	0.14%
2020/03/11	13	8.97	0	0.00	8.97	13	24,337	0.05%
2020/03/10	4	8.97	4	9.00	9.00	0	24,120	0.00%
2020/03/09	14	9.05	0	0.00	9.03	14	23,767	0.06%
2020/03/06	1	9.19	0	9.20	9.18	1	23,205	0.00%
2020/03/05	0	0.00	2	9.37	9.36	-2	23,122	-0.01%
2020/03/04	1	9.26	0	0.00	9.26	1	23,182	0.00%
2020/03/03	1	9.20	1	9.23	9.17	0	23,128	0.00%
2020/03/02	16	9.08	1	9.09	9.10	15	23,074	0.07%
2020/02/27	20	9.18	0	0.00	9.16	20	23,444	0.09%
2020/02/26	21	9.20	0	0.00	9.21	21	23,176	0.09%
2020/02/25	14	9.24	0	0.00	9.24	14	23,013	0.06%
2020/02/24	3	9.29	0	0.00	9.30	3	23,082	0.01%
2020/02/21	2	9.37	0	0.00	9.36	2	22,923	0.01%
2020/02/19	4	9.42	0	0.00	9.41	4	22,921	0.02%
2020/02/18	1	9.36	0	0.00	9.37	1	22,971	0.00%
2020/02/17	5	9.36	0	0.00	9.36	5	23,118	0.02%
2020/02/14	2	9.38	0	0.00	9.41	2	23,340	0.01%
2020/02/13	2	9.37	0	0.00	9.40	2	23,611	0.01%
2020/02/11	2	9.40	0	0.00	9.36	2	24,391	0.01%
2020/02/10	2	9.30	5	9.32	9.31	-3	25,741	-0.01%
2020/02/07	18	9.42	23	9.39	9.35	-5	26,401	-0.02%
2020/02/06	4	9.41	7	9.40	9.49	-3	27,017	-0.01%
2020/02/05	9	9.24	1	9.32	9.33	8	27,138	0.03%
2020/02/04	12	9.25	1	9.29	9.29	11	27,028	0.04%
2020/02/03	39	9.17	10	9.21	9.23	29	27,101	0.11%
2020/01/31	4	9.38	200	9.38	9.29	-196	26,842	-0.73%	大賣/鉅額交易
2020/01/30	68	9.37	60	9.50	9.26	8	26,536	0.03%
2020/01/20	5	9.84	13	9.84	9.84	-8	25,320	-0.03%
2020/01/17	1	9.83	50	9.84	9.85	-49	25,290	-0.19%
2020/01/16	5	9.84	0	0.00	9.85	5	25,530	0.02%
2020/01/14	12	9.87	2	9.88	9.88	10	25,665	0.04%
2020/01/13	15	9.81	27	9.83	9.83	-12	25,487	-0.05%
2020/01/10	85	9.73	0	0.00	9.74	85	25,698	0.33%
2020/01/08	3	9.57	29	9.58	9.56	-26	25,981	-0.10%
2020/01/07	3	9.66	0	0.00	9.65	3	25,779	0.01%
2020/01/06	13	9.71	1	9.68	9.65	12	25,811	0.05%
2020/01/03	32	9.72	3.2	9.73	9.76	28.8	25,773	0.11%
2020/01/02	3	9.71	0	0.00	9.72	3	25,819	0.01%
2019/12/31	3	9.74	0	0.00	9.73	3	25,702	0.01%
2019/12/30	6	9.76	0	0.00	9.72	6	25,617	0.02%
2019/12/27	6	9.79	0	0.00	9.79	6	25,536	0.02%
2019/12/26	3	9.79	1	9.79	9.79	2	25,435	0.01%
2019/12/25	2	9.80	0	0.00	9.81	2	25,467	0.01%
2019/12/24	29	9.84	0	0.00	9.81	29	25,460	0.11%
2019/12/20	1	9.85	0	0.00	9.81	1	25,509	0.00%
2019/12/19	12	9.84	0	0.00	9.89	12	25,067	0.05%
2019/12/18	40	9.91	3	9.91	9.90	37	24,854	0.15%
2019/12/17	0	0.00	8	9.88	9.93	-8	24,888	-0.03%
2019/12/16	10	9.87	10	9.82	9.81	0	24,640	0.00%
2019/12/13	0	0.00	5	9.90	9.91	-5	24,391	-0.02%
2019/12/12	0	0.00	2	9.75	9.77	-2	23,478	-0.01%
2019/12/11	7	9.69	2	9.69	9.69	5	23,270	0.02%
2019/12/10	3	9.66	0	0.00	9.66	3	23,292	0.01%
2019/12/06	2	9.64	0	0.00	9.65	2	23,362	0.01%
2019/12/05	4	9.62	0	0.00	9.62	4	23,280	0.02%
2019/12/04	4	9.56	6	9.55	9.58	-2	23,074	-0.01%
2019/12/03	4	9.63	0	0.00	9.62	4	22,973	0.02%
2019/12/02	2	9.66	2	9.66	9.66	0	22,910	0.00%
2019/11/29	4	9.72	0	0.00	9.71	4	22,714	0.02%
2019/11/21	26	9.78	0	0.00	9.78	26	21,968	0.12%
2019/11/20	2	9.84	0	0.00	9.87	2	21,685	0.01%
2019/11/19	0	0.00	2	9.91	9.92	-2	21,566	-0.01%
2019/11/18	10	9.87	21	9.90	9.90	-11	21,519	-0.05%
2019/11/15	2	9.84	0	0.00	9.90	2	21,380	0.01%
2019/11/14	3	9.82	0	0.00	9.83	3	21,305	0.01%
2019/11/13	12	9.88	0	0.00	9.89	12	21,386	0.06%
2019/11/12	2	9.94	0	0.00	9.97	2	21,254	0.01%
2019/11/11	11	9.88	7	9.85	9.89	4	21,061	0.02%
2019/11/08	2	10.15	13	10.05	10.00	-11	20,524	-0.05%
2019/11/07	28	10.07	24	10.06	10.10	4	20,082	0.02%
2019/11/06	5	9.98	15	9.87	9.94	-10	18,601	-0.05%
2019/11/05	30	9.84	25	9.84	9.86	5	18,098	0.03%
2019/11/04	2	9.63	8	9.62	9.65	-6	17,590	-0.03%
2019/11/01	0	0.00	15	9.52	9.54	-15	17,576	-0.09%
2019/10/31	5	9.53	0	0.00	9.50	5	17,750	0.03%
2019/10/30	0	0.00	7.8	9.50	9.53	-7.8	17,597	-0.04%
2019/10/28	2	9.49	1	9.50	9.50	1	17,499	0.01%
2019/10/25	12	9.47	10	9.50	9.47	2	17,436	0.01%
2019/10/24	5	9.49	13	9.49	9.54	-8	17,336	-0.05%
2019/10/23	4	9.39	25	9.40	9.41	-21	17,087	-0.12%
2019/10/22	0	0.00	1	9.49	9.49	-1	17,005	-0.01%
2019/10/21	1	9.42	0	0.00	9.45	1	16,986	0.01%
2019/10/17	11	9.43	12	9.44	9.46	-1	16,469	-0.01%
2019/10/16	11	9.32	76	9.31	9.34	-65	16,019	-0.41%
2019/10/14	2	9.21	0	0.00	9.27	2	16,051	0.01%
2019/10/09	44	9.15	0	0.00	9.11	44	15,930	0.28%
2019/10/08	2	9.22	0	0.00	9.20	2	15,837	0.01%
2019/10/07	0	0.00	30	9.16	9.15	-30	15,905	-0.19%
2019/10/04	3	9.19	0.1	9.17	9.17	2.9	15,892	0.02%
2019/10/03	10	9.16	0	0.00	9.14	10	15,974	0.06%
2019/10/01	12	9.26	0	0.00	9.29	12	15,899	0.08%
2019/09/27	6	9.27	0	0.00	9.24	6	16,020	0.04%
2019/09/26	5	9.32	0	0.00	9.31	5	16,324	0.03%
2019/09/25	2	9.32	0	0.00	9.34	2	16,467	0.01%
2019/09/24	4.1	9.36	0	0.00	9.37	4.1	16,455	0.02%
2019/09/23	0	0.00	4	9.43	9.39	-4	16,623	-0.02%
2019/09/20	5	9.39	0	0.00	9.37	5	16,873	0.03%
2019/09/19	12	9.39	0	0.00	9.42	12	16,626	0.07%
2019/09/17	6	9.38	0	0.00	9.45	6	16,676	0.04%
2019/09/16	5	9.44	30	9.47	9.44	-25	16,935	-0.15%
2019/09/11	16	9.40	0	0.00	9.40	16	17,073	0.09%
2019/09/10	1	9.35	125	9.39	9.39	-124	16,977	-0.73%	大賣/鉅額交易
2019/09/05	0	0.00	32	9.21	9.28	-32	16,910	-0.19%
2019/09/04	1	9.12	0	0.00	9.15	1	16,818	0.01%
2019/09/02	1	9.09	0	0.00	9.13	1	16,980	0.01%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/26	5	8.99	1	9.00	9.00	4	17,126	0.02%
2019/08/23	5	9.03	1	9.06	9.05	4	17,253	0.02%
2019/08/22	1	9.09	0	0.00	9.06	1	17,462	0.01%
2019/08/20	0	0.00	13	9.16	9.10	-13	19,305	-0.07%
2019/08/16	5	9.00	13	9.04	9.16	-8	19,725	-0.04%
2019/08/15	5	9.01	0	0.00	9.01	5	19,763	0.03%
2019/08/14	1	9.07	0	0.00	9.06	1	20,211	0.00%
2019/08/13	0	0.00	80	9.07	9.06	-80	20,299	-0.39%
2019/08/12	2	9.16	0	0.00	9.12	2	20,643	0.01%
2019/08/08	3	9.09	0	0.00	9.06	3	20,972	0.01%
2019/08/07	6	9.00	3	9.00	8.99	3	21,188	0.01%
2019/08/06	11	8.99	0	0.00	9.02	11	21,745	0.05%
2019/08/05	61	9.12	0	0.00	9.08	61	21,641	0.28%
2019/08/02	62	9.14	0	0.00	9.15	62	21,731	0.29%
2019/08/01	4	9.23	0	0.00	9.22	4	22,011	0.02%
2019/07/31	4	9.28	0	9.29	9.28	4	22,200	0.02%
2019/07/29	12	9.34	15	9.33	9.35	-3	22,397	-0.01%
2019/07/26	2	9.25	15	9.26	9.32	-13	22,450	-0.06%
2019/07/25	12.5	9.25	0	0.00	9.25	12.5	22,706	0.06%
2019/07/24	20	9.26	1	9.26	9.27	19	23,004	0.08%
2019/07/23	13	9.30	0	0.00	9.26	13	23,066	0.06%
2019/07/22	19.5	9.33	4	9.33	9.32	15.5	23,024	0.07%
2019/07/19	6	9.32	0	0.00	9.32	6	23,094	0.03%
2019/07/18	5	9.35	0	0.00	9.33	5	23,137	0.02%
2019/07/17	19	9.35	0	0.00	9.37	19	23,174	0.08%
2019/07/16	2.5	9.42	0	0.00	9.43	2.5	22,952	0.01%
2019/07/15	15	9.37	32	9.37	9.40	-17	22,868	-0.07%
2019/07/12	23.5	9.45	0	0.00	9.41	23.5	23,187	0.10%
2019/07/11	21	9.46	81	9.42	9.48	-60	23,178	-0.26%
2019/07/10	9	9.29	0	0.00	9.29	9	23,037	0.04%
2019/07/09	17	9.29	0	0.00	9.28	17	23,142	0.07%
2019/07/08	15	9.30	0	0.00	9.33	15	23,172	0.06%
2019/07/05	21	9.32	0.1	9.32	9.32	20.9	23,361	0.09%
2019/07/04	20	9.31	0	0.00	9.32	20	23,841	0.08%
2019/07/03	2	9.52	0	0.00	9.50	2	23,813	0.01%
2019/07/02	11	9.51	0	0.00	9.55	11	23,719	0.05%
2019/07/01	1.6	9.53	0	0.00	9.50	1.6	23,633	0.01%
2019/06/28	1	9.47	0	0.00	9.47	1	23,650	0.00%
2019/06/26	0	0.00	0	9.50	9.50	0	24,068	0.00%
2019/06/19	8	9.41	0	0.00	9.47	8	24,178	0.03%
2019/06/18	10	9.34	0	0.00	9.36	10	24,121	0.04%
2019/06/11	0	0.00	13	9.48	9.43	-13	25,018	-0.05%
2019/06/10	1	9.51	0	0.00	9.53	1	24,867	0.00%
2019/06/06	10	9.44	1	9.41	9.45	9	24,846	0.04%
2019/06/04	1	9.28	0	0.00	9.30	1	24,760	0.00%
2019/06/03	0	0.00	1	9.25	9.25	-1	24,647	0.00%
2019/05/31	3	9.26	0	0.00	9.30	3	24,643	0.01%
2019/05/29	18	9.11	0	0.00	9.10	18	24,505	0.07%
2019/05/28	0	0.00	1	9.25	9.14	-1	24,400	0.00%
2019/05/27	3	9.17	0	0.00	9.23	3	22,768	0.01%
2019/05/24	3	9.18	0	0.00	9.20	3	22,801	0.01%
2019/05/23	3	9.16	0	0.00	9.20	3	22,752	0.01%
2019/05/22	12	9.31	4	9.28	9.30	8	22,513	0.04%
2019/05/21	6	9.42	2	9.46	9.42	4	22,425	0.02%
2019/05/20	0	0.00	6	9.14	9.16	-6	21,915	-0.03%
2019/05/17	2	9.02	0	0.00	9.05	2	21,729	0.01%
2019/05/16	29	9.15	0	0.00	9.03	29	21,397	0.14%
2019/05/15	2	9.25	3	9.21	9.23	-1	21,106	0.00%
2019/05/14	9	9.22	0	0.00	9.21	9	21,090	0.04%
2019/05/13	7	9.50	0	0.00	9.48	7	20,271	0.03%
2019/05/10	20	9.51	0	0.00	9.48	20	20,290	0.10%
2019/05/09	13	9.57	0	0.00	9.50	13	20,104	0.06%
2019/05/08	5	9.66	0	0.00	9.65	5	19,659	0.03%
2019/05/06	1	9.88	0	0.00	9.81	1	19,210	0.01%
2019/05/03	0	0.00	3	9.92	9.92	-3	19,237	-0.02%
2019/05/02	0	0.00	2	9.93	9.91	-2	19,193	-0.01%
2019/04/30	0	0.00	2	9.99	9.95	-2	18,925	-0.01%
2019/04/29	0	0.00	1	10.05	10.05	-1	18,540	-0.01%
2019/04/26	3	9.94	0	0.00	9.96	3	18,447	0.02%
2019/04/23	1	9.99	0	0.00	9.99	1	18,498	0.01%
2019/04/18	5	9.99	1	10.00	10.00	4	18,539	0.02%
2019/04/16	1	10.00	0	0.00	10.05	1	18,438	0.01%
2019/04/15	1	10.05	0	0.00	10.00	1	18,479	0.01%
2019/04/11	2	10.05	10	10.10	10.05	-8	18,594	-0.04%
2019/04/10	3	10.10	41	10.06	10.05	-38	18,387	-0.21%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/08	3	10.03	20	10.05	10.05	-17	17,801	-0.10%
2019/04/03	15	10.05	30	10.05	10.10	-15	17,470	-0.09%
2019/04/02	0	0.00	20	10.10	10.05	-20	17,350	-0.12%
2019/03/29	50	10.25	7	10.21	10.30	43	16,867	0.25%
2019/03/28	50	10.04	0	0.00	10.15	50	16,524	0.30%
2019/03/25	37	10.01	0	0.00	10.00	37	16,538	0.22%
2019/03/22	5	10.15	1	10.20	10.20	4	16,380	0.02%
2019/03/21	0	0.00	16	10.20	10.20	-16	16,388	-0.10%
2019/03/19	0	0.00	1	10.20	10.15	-1	16,204	-0.01%
2019/03/18	0	0.00	1	10.00	10.10	-1	15,988	-0.01%
2019/03/15	0	0.00	10	10.00	10.05	-10	16,111	-0.06%
2019/03/14	6	9.98	1	9.95	9.95	5	15,711	0.03%
2019/03/13	10	10.00	0	0.00	10.00	10	15,829	0.06%
2019/03/12	0	0.00	3	10.00	9.99	-3	15,957	-0.02%
2019/03/11	9	9.91	0.4	9.92	9.90	8.6	16,141	0.05%
2019/03/08	7	9.94	0	0.00	9.92	7	16,271	0.04%
2019/03/07	3	9.94	0	0.00	9.95	3	17,306	0.02%
2019/03/06	0	0.00	20	9.94	9.91	-20	17,429	-0.11%
2019/03/05	2	9.90	0	0.00	9.90	2	17,481	0.01%
2019/03/04	7	9.92	0	0.00	9.94	7	17,435	0.04%
2019/02/27	2	9.99	0	0.00	9.97	2	17,368	0.01%
2019/02/26	5	9.99	0	0.00	9.97	5	17,387	0.03%
2019/02/25	0	0.00	1	9.99	10.00	-1	17,307	-0.01%
2019/02/22	19	9.97	0	0.00	9.99	19	17,440	0.11%
2019/02/21	1	9.97	0	0.00	10.00	1	17,543	0.01%
2019/02/20	2	9.97	20	10.00	10.00	-18	17,636	-0.10%
2019/02/19	1	9.95	0	0.00	9.97	1	17,617	0.01%
2019/02/18	2	9.91	0	0.00	9.92	2	17,706	0.01%
2019/02/14	6	9.89	0	0.00	9.86	6	17,845	0.03%
2019/02/13	2	9.86	0	0.00	9.94	2	17,924	0.01%
2019/02/12	0	0.00	6	9.88	9.90	-6	17,928	-0.03%
2019/02/11	6	9.96	0	0.00	9.91	6	18,096	0.03%
2019/01/30	10	10.00	2	10.00	9.98	8	18,161	0.04%
2019/01/29	0	0.00	18	9.98	10.00	-18	17,936	-0.10%
2019/01/28	5	9.96	0	0.00	9.97	5	17,944	0.03%
2019/01/25	2	9.90	5	9.94	9.97	-3	18,010	-0.02%
2019/01/24	2.1	9.79	0	0.00	9.92	2.1	17,936	0.01%
2019/01/22	0	0.00	4	9.92	9.90	-4	18,200	-0.02%
2019/01/21	0	0.00	1	9.97	9.95	-1	18,219	-0.01%
2019/01/17	2	9.85	0	0.00	9.84	2	19,253	0.01%
2019/01/15	0	0.00	0.2	9.92	9.93	-0.2	20,161	0.00%
2019/01/14	0	0.00	17	9.89	9.81	-17	20,159	-0.08%
2019/01/11	0	0.00	43	9.89	9.91	-43	20,775	-0.21%
2019/01/08	1	9.68	0	0.00	9.70	1	21,596	0.00%
2019/01/07	0	0.00	10	9.59	9.75	-10	22,042	-0.05%
2019/01/04	18	9.50	0	0.00	9.45	18	22,438	0.08%
2019/01/03	1	9.60	0	0.00	9.63	1	23,773	0.00%
2018/12/27	0	0.00	2	9.76	9.76	-2	24,593	-0.01%
2018/12/25	1	9.65	0	0.00	9.62	1	24,968	0.00%
2018/12/24	0	0.00	1	9.75	9.76	-1	25,407	0.00%
2018/12/22	2	9.73	0	0.00	9.73	2	25,680	0.01%
2018/12/19	6	9.73	1	9.74	9.75	5	27,316	0.02%
2018/12/18	4	9.83	0	0.00	9.71	4	27,273	0.01%
2018/12/14	1	9.96	0	0.00	9.95	1	27,423	0.00%
2018/12/13	5	9.95	0	0.00	9.99	5	27,602	0.02%
2018/12/10	3	9.92	2	9.96	9.91	1	27,961	0.00%
2018/12/06	2	9.96	0	0.00	9.97	2	28,098	0.01%
2018/12/04	0	0.00	0.1	10.05	10.15	-0.1	28,309	0.00%
2018/12/03	1	10.15	515	10.15	10.15	-514	28,223	-1.82%	大賣/鉅額交易
2018/11/30	500	10.00	11	10.11	10.00	489	28,230	1.73%	大買/鉅額交易
2018/11/29	10	10.00	0	0.00	9.99	10	27,607	0.04%
2018/11/28	0	0.00	2	9.99	10.05	-2	27,533	-0.01%
2018/11/27	6	9.96	2	9.97	9.99	4	27,385	0.01%
2018/11/26	2	10.00	0	0.00	9.96	2	27,647	0.01%
2018/11/23	0	0.00	3	10.00	10.00	-3	27,591	-0.01%
2018/11/22	2	9.98	0	0.00	9.98	2	27,636	0.01%
2018/11/21	3	9.98	0	0.00	10.05	3	27,569	0.01%
2018/11/15	2	10.00	0	0.00	10.05	2	27,313	0.01%
2018/11/14	1	9.98	0	0.00	10.00	1	27,296	0.00%
2018/11/12	1	10.00	33.2	10.00	10.05	-32.2	27,341	-0.12%
2018/11/08	0	0.00	25	10.15	10.15	-25	27,347	-0.09%
2018/11/06	11	9.95	0	0.00	9.93	11	27,451	0.04%
2018/11/02	0	0.00	5	9.88	9.96	-5	27,713	-0.02%
2018/10/31	10	9.95	0	0.00	9.93	10	27,948	0.04%
2018/10/30	4	9.75	0	0.00	9.76	4	27,967	0.01%
2018/10/29	1	9.53	2	9.60	9.60	-1	28,118	0.00%
2018/10/26	8	9.50	20	9.50	9.55	-12	28,463	-0.04%
2018/10/25	7	9.52	76.5	9.53	9.51	-69.5	28,360	-0.25%
2018/10/24	3	9.70	0.5	9.80	9.76	2.5	27,969	0.01%
2018/10/23	13	9.95	4	9.97	9.94	9	27,462	0.03%
2018/10/22	1	9.99	0	0.00	10.05	1	27,152	0.00%
2018/10/19	18	10.00	3	9.99	10.00	15	27,173	0.06%
2018/10/18	16	10.05	0	0.00	10.10	16	27,036	0.06%
2018/10/17	10	10.30	14	10.25	10.20	-4	26,848	-0.01%
2018/10/15	11	10.24	0	0.00	10.25	11	26,525	0.04%
2018/10/12	16	10.15	0	0.00	10.35	16	26,253	0.06%
2018/10/11	29	10.21	0	0.00	10.20	29	25,918	0.11%
2018/10/09	10	10.85	20	10.90	10.85	-10	24,426	-0.04%
2018/10/08	1	10.90	1	10.95	10.90	0.1	24,243	0.00%
2018/10/05	1	10.95	0	0.00	10.95	1	24,502	0.00%
2018/10/04	13	11.00	0	0.00	11.00	13	25,037	0.05%
2018/10/03	2	11.13	0.6	11.10	11.15	1.4	25,398	0.01%
2018/10/02	11	11.39	10	11.20	11.20	1	26,319	0.00%
2018/10/01	2	11.40	3	11.45	11.40	-1	26,335	0.00%
2018/09/28	4	11.40	0	0.00	11.40	4	26,474	0.02%
2018/09/27	2	11.40	7	11.44	11.45	-5	26,475	-0.02%
2018/09/26	0	0.00	20	11.25	11.25	-20	25,767	-0.08%
2018/09/25	0	0.00	1	11.15	11.15	-1	26,034	0.00%
2018/09/21	0	0.00	35	11.10	11.10	-35	26,434	-0.13%
2018/09/19	1	10.90	0	0.00	11.00	1	26,480	0.00%
2018/09/10	1	10.75	0	0.00	10.75	1	26,532	0.00%
2018/09/07	3	10.83	0	0.00	10.80	3	27,267	0.01%
2018/09/06	1	10.70	0	0.00	10.80	1	27,401	0.00%
2018/09/05	22	10.85	0	0.00	10.80	22	27,301	0.08%
2018/09/04	1	10.95	0	0.00	10.95	1	27,037	0.00%
2018/09/03	4	11.03	0	0.00	11.00	4	27,172	0.01%
2018/08/31	2	11.00	1	11.05	11.10	1	27,395	0.00%
2018/08/30	2	11.10	0	0.00	10.95	2	27,363	0.01%
2018/08/29	0	0.00	1	11.10	11.10	-1	27,484	0.00%
2018/08/23	1	10.95	0	0.00	11.00	1	28,716	0.00%
2018/08/22	0	0.00	15	10.95	10.95	-15	29,422	-0.05%
2018/08/21	1	10.90	0	0.00	11.00	1	29,663	0.00%
2018/08/20	0	0.00	1.6	10.85	10.85	-1.6	29,777	-0.01%
2018/08/17	6	10.98	0	10.90	10.95	6	29,711	0.02%
2018/08/15	0	0.00	1.1	10.94	10.85	-1.1	29,768	0.00%
2018/08/14	0	0.00	49	10.95	10.90	-49	29,911	-0.16%
2018/08/13	3	10.85	0	0.00	10.85	3	30,059	0.01%
2018/08/10	0	0.00	1	11.10	11.00	-1	30,506	0.00%
2018/08/09	0	0.00	0.3	11.00	11.00	-0.3	30,503	0.00%
2018/08/07	0	0.00	4	10.95	10.95	-4	31,079	-0.01%
2018/08/06	0	0.00	3	11.00	10.95	-3	31,072	-0.01%
2018/08/03	2	11.00	10	11.00	11.05	-8	30,918	-0.03%
2018/08/02	11	11.05	0	0.00	11.00	11	30,925	0.04%
2018/07/31	0	0.00	0.1	11.10	11.20	-0.1	30,860	0.00%
2018/07/27	2	11.15	0	0.00	11.15	2	30,937	0.01%
2018/07/26	0	0.00	2	11.25	11.20	-2	31,232	-0.01%
2018/07/25	0.8	11.15	0	0.00	11.20	0.8	31,808	0.00%
2018/07/24	10	11.00	0	0.00	11.05	10	31,884	0.03%
2018/07/23	15	11.00	0	0.00	11.00	15	32,062	0.05%
2018/07/20	15	10.95	0	0.00	10.95	15	32,382	0.05%
2018/07/19	11	11.00	0	0.00	10.95	11	32,873	0.03%
2018/07/18	0	0.00	2	11.05	11.05	-2	33,703	-0.01%
2018/07/17	1	10.95	0	0.00	11.00	1	35,203	0.00%
2018/07/16	5	10.95	0	0.00	10.95	5	36,199	0.01%
2018/07/13	4	10.99	4	10.98	11.00	0	36,553	0.00%
2018/07/12	173	10.94	0	0.00	11.00	173	36,217	0.48%	大買/鉅額交易
2018/07/11	2	11.45	4	11.45	11.45	-2	35,542	-0.01%
2018/07/10	40	11.44	1	11.40	11.40	39	35,109	0.11%
2018/07/09	40	11.35	13	11.40	11.40	27	34,338	0.08%
2018/07/06	1	11.30	11	11.30	11.35	-10	34,120	-0.03%
2018/07/04	0	0.00	2	11.35	11.40	-2	34,416	-0.01%
2018/06/28	10	11.10	3	11.15	11.10	7	33,622	0.02%
2018/06/27	1	11.30	0.8	11.15	11.15	0.3	33,632	0.00%
2018/06/22	3	11.05	0	0.00	11.05	3	33,898	0.01%
2018/06/21	30	11.15	0	0.00	11.10	30	34,150	0.09%
2018/06/20	0	0.00	7	11.14	11.10	-7	34,629	-0.02%
2018/06/19	6	11.02	0	0.00	11.05	6	34,671	0.02%
2018/06/15	6	11.14	0	0.00	11.20	6	34,349	0.02%
2018/06/14	2	11.20	2	11.15	11.15	0	33,571	0.00%
2018/06/13	7	11.34	0	0.00	11.30	7	33,422	0.02%
2018/06/12	1	11.45	0	0.00	11.35	1	34,411	0.00%
2018/06/08	2	11.45	0	0.00	11.50	2	34,826	0.01%
2018/06/07	2	11.50	0	0.00	11.55	2	35,044	0.01%
2018/06/06	30	11.45	0	0.00	11.45	30	35,311	0.08%
2018/06/01	33	11.29	0	0.00	11.35	33	35,316	0.09%
2018/05/30	14	11.15	1	11.10	11.10	13	34,748	0.04%
2018/05/29	2	11.40	8	11.48	11.35	-6	34,448	-0.02%
2018/05/28	3	11.55	8	11.60	11.50	-5	34,649	-0.01%
2018/05/25	0	0.00	2	11.50	11.55	-2	34,981	-0.01%
2018/05/24	1	11.40	1	11.50	11.50	0	35,263	0.00%
2018/05/23	2	11.45	0	0.00	11.40	2	36,062	0.01%
2018/05/22	6	11.63	0	0.00	11.50	6	36,335	0.02%
2018/05/21	1	11.65	0	0.00	11.65	1	36,840	0.00%
2018/05/18	0.6	11.50	0	0.00	11.55	0.6	37,681	0.00%
2018/05/17	2	11.50	2	11.40	11.35	0	37,469	0.00%
2018/05/16	1.6	11.32	1	11.35	11.40	0.6	37,483	0.00%
2018/05/15	0	0.00	4	11.25	11.20	-4	37,668	-0.01%
2018/05/14	6	11.20	0	0.00	11.20	6	39,051	0.02%
2018/05/11	0	0.00	4	11.20	11.20	-4	39,321	-0.01%
2018/05/10	105	11.15	0	0.00	11.10	105	39,292	0.27%	大買/鉅額交易
2018/05/08	0	0.00	10	11.05	11.05	-10	39,516	-0.03%
2018/05/07	2	10.95	0	0.00	10.95	2	39,532	0.01%
2018/05/04	7	10.93	3	11.00	10.90	4	39,535	0.01%
2018/05/03	6	11.05	13	11.01	11.00	-7	39,683	-0.02%
2018/05/02	1	11.15	80	11.15	11.05	-79	39,779	-0.20%
2018/04/30	10.7	11.20	0	0.00	11.25	10.7	39,665	0.03%
2018/04/27	0	0.00	3	11.00	11.00	-3	40,057	-0.01%
2018/04/26	2	10.95	0	0.00	10.95	2	40,177	0.00%
2018/04/25	13	10.90	20	10.94	10.95	-7	40,096	-0.02%
2018/04/24	8	11.07	0	0.00	11.05	8	40,102	0.02%
2018/04/23	2.8	11.00	23	10.96	11.05	-20.2	39,666	-0.05%
2018/04/20	0.5	10.70	7	10.70	10.75	-6.5	38,503	-0.02%
2018/04/18	3	10.43	0	0.00	10.45	3	37,983	0.01%
2018/04/17	2	10.40	1	10.50	10.35	1	38,857	0.00%
2018/04/16	2	10.50	0.7	10.45	10.45	1.3	40,208	0.00%
2018/04/13	3	10.52	4	10.58	10.60	-1	40,724	0.00%
2018/04/12	1	10.55	40	10.55	10.55	-39	41,261	-0.09%
2018/04/11	1	10.55	1	10.50	10.50	0	41,599	0.00%
2018/04/03	10	10.35	2	10.38	10.35	8	40,782	0.02%
2018/03/31	0	0.00	1	10.30	10.30	-1	40,775	0.00%
2018/03/30	5	10.36	0	0.00	10.40	5	40,939	0.01%
2018/03/29	1	10.30	0	0.00	10.30	1	40,860	0.00%
2018/03/28	2	10.35	5	10.35	10.35	-3	40,760	-0.01%
2018/03/27	10	10.40	0	0.00	10.45	10	40,705	0.02%
2018/03/26	2	10.25	11	10.20	10.30	-9	40,869	-0.02%
2018/03/23	48	10.26	1	10.30	10.35	47	41,661	0.11%
2018/03/22	1	10.50	3	10.45	10.45	-2	41,967	0.00%
2018/03/21	2	10.50	1	10.50	10.45	1	42,075	0.00%
2018/03/20	2	10.55	0	0.00	10.50	2	42,484	0.00%
2018/03/19	2	10.55	2	10.60	10.55	0	42,833	0.00%
2018/03/16	0	0.00	10	10.50	10.65	-10	42,997	-0.02%
2018/03/14	50	10.55	0	0.00	10.50	50	42,621	0.12%
2018/03/13	19	10.64	0	0.00	10.65	19	42,281	0.04%
2018/03/12	2	10.55	0	0.00	10.60	2	42,230	0.00%
2018/03/09	1	10.40	2	10.45	10.45	-1	42,381	0.00%
2018/03/07	7	10.35	0	0.00	10.40	7	43,672	0.02%
2018/03/06	2	10.35	0	0.00	10.40	2	44,019	0.00%
2018/03/05	16	10.40	0	0.00	10.30	16	44,215	0.04%
2018/03/02	5	10.45	0	0.00	10.40	5	43,848	0.01%
2018/02/27	2	10.55	1	10.55	10.50	1	42,976	0.00%
2018/02/26	1	10.55	10	10.60	10.55	-9	42,557	-0.02%
2018/02/23	0	0.00	5	10.70	10.65	-5	42,270	-0.01%
2018/02/22	4	10.35	0	0.00	10.50	4	42,017	0.01%
2018/02/21	8	10.38	3	10.45	10.50	5	42,642	0.01%
2018/02/12	27	10.38	20	10.31	10.35	7	41,988	0.02%
2018/02/09	15	9.92	0	0.00	10.00	15	40,886	0.04%
2018/02/08	7	10.09	0	0.00	10.10	7	40,428	0.02%
2018/02/07	6	10.17	20	10.15	10.10	-14	40,462	-0.03%
2018/02/06	33	10.08	5	9.94	9.89	28	39,683	0.07%
2018/02/05	24	10.40	0	0.00	10.50	24	38,247	0.06%
2018/02/02	10	10.70	0	0.00	10.65	10	37,800	0.03%
2018/02/01	10	10.70	2	10.70	10.65	8	37,795	0.02%
2018/01/31	10	10.55	0	0.00	10.70	10	37,516	0.03%
2018/01/30	0	0.00	10	10.75	10.70	-10	37,117	-0.03%
2018/01/29	36	10.75	11	10.75	10.75	25	36,855	0.07%
2018/01/26	1	10.70	0	0.00	10.75	1	36,548	0.00%
2018/01/25	2	10.70	0.3	10.80	10.80	1.7	36,219	0.00%
2018/01/24	22	10.69	0	0.00	10.75	22	35,920	0.06%
2018/01/23	17	10.65	10	10.60	10.70	7	35,434	0.02%
2018/01/22	6	10.80	10	10.85	10.85	-4	34,580	-0.01%
2018/01/19	12	10.84	0	0.00	10.90	12	34,377	0.03%
2018/01/18	4	10.85	0	0.00	10.90	4	33,891	0.01%
2018/01/17	0	0.00	7	10.77	10.80	-7	33,208	-0.02%
2018/01/16	0.7	10.70	0	0.00	10.75	0.7	32,638	0.00%
2018/01/15	11	10.70	4	10.60	10.70	7	32,107	0.02%
2018/01/12	1	10.50	0	0.00	10.50	1	31,607	0.00%
2018/01/11	11	10.55	7	10.63	10.45	4	31,135	0.01%
2018/01/10	6	10.60	5	10.65	10.65	1	30,470	0.00%
2018/01/09	5	10.35	37.8	10.41	10.40	-32.8	29,098	-0.11%
2018/01/08	10	10.35	0	0.00	10.35	10	28,502	0.04%
2018/01/04	5	10.05	0	0.00	10.10	5	27,439	0.02%
2018/01/03	0	0.00	50	10.10	10.10	-50	27,268	-0.18%
2018/01/02	11	10.10	0	0.00	10.10	11	26,974	0.04%