凱基金 (2883)-統一-三多券商分點個股進出

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

凱基金

(2883)

可現股當沖

股價
18.10
漲跌
▼0.15
漲幅
-0.82%
成交量
43,286張
產業
上市金融類股
1977人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱基金 (2883)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	16	18.07	320	18.10	18.10	-304	46,373	-0.66%	大賣/鉅額交易
2024/12/12	13	18.13	14	18.24	18.25	-1	46,146	0.00%
2024/12/11	0	0.00	30	17.95	18.00	-30	45,933	-0.07%
2024/12/10	7	17.97	10	17.95	18.00	-3	46,331	-0.01%
2024/12/09	0	0.00	0.7	18.00	18.00	-0.7	45,965	0.00%
2024/12/06	2	18.05	3	18.05	18.05	-1	46,196	0.00%
2024/12/05	3	17.95	4	17.98	18.00	-1	46,335	0.00%
2024/12/04	6	17.83	15	17.85	17.90	-9	47,411	-0.02%
2024/12/03	0	0.00	35	17.72	17.85	-35	48,220	-0.07%
2024/12/02	8	17.46	10	17.52	17.55	-2	47,398	0.00%
2024/11/29	12	17.08	6	17.17	17.20	6	46,951	0.01%
2024/11/28	12	17.20	204	17.25	17.20	-192	46,918	-0.41%	大賣/鉅額交易
2024/11/27	13	17.38	15	17.25	17.20	-2	46,944	0.00%
2024/11/26	13	17.38	38.1	17.46	17.45	-25.1	46,790	-0.05%
2024/11/25	1	17.35	29	17.48	17.45	-28	47,031	-0.06%
2024/11/22	122	17.25	1	17.35	17.20	121	46,809	0.26%	大買/鉅額交易
2024/11/21	7	17.26	3	17.23	17.20	4	46,925	0.01%
2024/11/20	6	17.23	3.2	17.22	17.25	2.8	46,993	0.01%
2024/11/19	6	17.13	0	0.00	17.15	6	46,979	0.01%
2024/11/18	1	17.00	7	17.09	17.15	-6	47,063	-0.01%
2024/11/15	11	17.08	28	17.26	17.05	-17	47,117	-0.04%
2024/11/14	12	16.82	1	16.95	16.85	11	47,999	0.02%
2024/11/13	27	16.99	2	16.90	16.90	25	47,873	0.05%
2024/11/12	48	17.29	3	17.15	17.15	45	48,112	0.09%
2024/11/11	8	17.51	25	17.58	17.60	-17	47,728	-0.04%
2024/11/08	4	17.28	16	17.42	17.25	-12	47,452	-0.03%
2024/11/07	13	17.23	53	17.36	17.25	-40	48,130	-0.08%
2024/11/06	203	17.20	2	17.18	17.05	201	48,237	0.42%	大買/鉅額交易
2024/11/05	6	17.09	13	17.15	17.15	-7	48,563	-0.01%
2024/11/04	11	16.95	38	17.04	16.95	-27	49,378	-0.05%
2024/11/01	3	16.58	15	16.50	16.70	-12	51,091	-0.02%
2024/10/30	0	0.00	3	16.72	16.75	-3	51,313	-0.01%
2024/10/29	9	16.63	3	16.63	16.65	6	51,504	0.01%
2024/10/28	7	16.84	0.4	16.85	16.90	6.6	51,473	0.01%
2024/10/25	6.1	16.95	0	0.00	17.00	6.1	51,793	0.01%
2024/10/24	5.1	16.96	1	17.00	16.95	4.1	52,474	0.01%
2024/10/23	2	17.05	0	0.00	17.05	2	53,089	0.00%
2024/10/22	12	17.07	5	17.20	17.15	7	53,379	0.01%
2024/10/21	79	17.31	9	17.42	17.15	70	53,876	0.13%
2024/10/18	10	17.70	16	17.69	17.75	-6	53,830	-0.01%
2024/10/17	3	17.62	35	17.52	17.60	-32	53,633	-0.06%
2024/10/16	48	17.15	18	17.20	17.15	30	53,340	0.06%
2024/10/15	11	17.05	41.1	17.25	17.35	-30.1	52,907	-0.06%
2024/10/14	207	16.78	2	16.80	16.75	205	52,078	0.39%	大買/鉅額交易
2024/10/11	6	16.79	66	16.80	16.80	-60	52,716	-0.11%
2024/10/09	1	16.40	0	0.00	16.40	1	52,881	0.00%
2024/10/08	65	16.52	14	16.50	16.50	51	54,258	0.09%
2024/10/07	15	16.73	25	16.82	16.75	-10	54,502	-0.02%
2024/10/04	21	16.48	6	16.50	16.50	15	54,205	0.03%
2024/10/01	14	16.35	1	16.60	16.45	13	54,342	0.02%
2024/09/30	0	0.00	13	16.52	16.50	-13	55,967	-0.02%
2024/09/27	4.1	16.40	0	0.00	16.40	4.1	59,473	0.01%
2024/09/26	0	0.00	13	16.55	16.55	-13	59,305	-0.02%
2024/09/25	30	16.35	1	16.35	16.45	29	59,480	0.05%
2024/09/24	0	0.00	1	16.50	16.50	-1	59,795	0.00%
2024/09/23	2	16.55	0	0.00	16.55	2	60,280	0.00%
2024/09/20	0	0.00	2	16.55	16.45	-2	60,858	0.00%
2024/09/19	0	0.00	37	16.45	16.60	-37	60,849	-0.06%
2024/09/18	0	0.00	8	16.04	16.15	-8	59,687	-0.01%
2024/09/16	4	15.98	0	0.00	16.00	4	60,091	0.01%
2024/09/13	1	15.90	10	16.00	15.85	-9	60,412	-0.01%
2024/09/12	0.2	15.95	50	16.05	16.00	-49.8	60,741	-0.08%
2024/09/11	15	15.75	0	0.00	15.75	15	60,800	0.02%
2024/09/10	5	15.97	2	16.13	15.95	3	60,331	0.00%
2024/09/09	25.1	15.82	8.2	15.98	16.05	16.9	60,435	0.03%
2024/09/06	60	16.02	3	16.20	16.20	57	60,555	0.09%
2024/09/05	5	16.20	73.2	16.29	16.20	-68.2	61,969	-0.11%
2024/09/04	10	15.70	10	15.75	15.80	0	63,176	0.00%
2024/09/03	3	16.13	4	16.25	16.15	-1	63,975	0.00%
2024/09/02	1	16.15	10	16.25	16.25	-9	69,060	-0.01%
2024/08/30	0	0.00	1	15.95	16.10	-1	69,092	0.00%
2024/08/29	4	15.93	6.9	15.99	16.00	-2.9	69,062	0.00%
2024/08/28	3	16.00	0	0.00	16.00	3	69,024	0.00%
2024/08/27	15	16.01	0	0.00	16.00	15	69,664	0.02%
2024/08/26	0	0.00	10	16.29	16.20	-10	69,850	-0.01%
2024/08/23	2	16.00	0	0.00	16.00	2	69,999	0.00%
2024/08/22	1	15.90	0	0.00	16.00	1	70,196	0.00%
2024/08/20	17	16.05	0	0.00	16.05	17	70,587	0.02%
2024/08/19	54	16.29	0	0.00	16.15	54	70,667	0.08%
2024/08/16	14	16.40	26	16.29	16.40	-12	70,606	-0.02%
2024/08/15	2	15.95	1	16.25	15.95	1	70,195	0.00%
2024/08/14	8	16.07	33	16.10	16.10	-25	70,452	-0.04%
2024/08/13	1	15.75	37	15.89	15.80	-36	69,962	-0.05%
2024/08/12	11	15.70	7.6	15.84	15.70	3.4	70,423	0.00%
2024/08/09	15.6	15.44	20	15.62	15.45	-4.4	70,932	-0.01%
2024/08/07	0	0.00	3	14.98	15.10	-3	70,815	0.00%
2024/08/06	0	0.00	2	14.80	14.65	-2	71,794	0.00%
2024/08/05	21	14.78	1	14.55	14.50	20	71,121	0.03%
2024/08/02	6	15.73	0	0.00	15.90	6	69,269	0.01%
2024/07/31	7	16.03	3	16.07	16.10	4	69,389	0.01%
2024/07/30	1	15.70	0	0.00	16.00	1	69,036	0.00%
2024/07/29	6	15.91	7	16.06	15.85	-1	68,703	0.00%
2024/07/26	5	15.64	5	15.75	15.80	0	68,336	0.00%
2024/07/23	1	15.70	4	15.80	15.80	-3	68,802	0.00%
2024/07/22	7	15.49	11.1	15.73	15.45	-4.1	68,447	-0.01%
2024/07/19	79	15.85	3	15.90	15.90	76	67,432	0.11%
2024/07/18	7	16.24	0	0.00	16.30	7	66,349	0.01%
2024/07/17	0	0.00	6	16.61	16.40	-6	65,843	-0.01%
2024/07/16	1	16.30	0	0.00	16.40	1	65,522	0.00%
2024/07/15	11	16.39	14	16.46	16.35	-3	65,789	0.00%
2024/07/12	5.4	16.70	6	16.72	16.70	-0.6	65,260	0.00%
2024/07/11	11	16.84	4	16.99	16.80	7	64,626	0.01%
2024/07/10	8	16.44	4	16.59	16.65	4	64,216	0.01%
2024/07/09	2	15.98	2	16.18	16.20	0	63,239	0.00%
2024/07/08	4	15.98	0	0.00	16.10	4	62,885	0.01%
2024/07/05	3	15.98	1	15.95	16.00	2	62,735	0.00%
2024/07/04	3	16.08	10	16.40	16.00	-7	62,681	-0.01%
2024/07/03	26	16.21	159	15.77	16.30	-133	61,615	-0.22%	大賣/鉅額交易
2024/07/02	5	14.85	0	0.00	14.90	5	58,151	0.01%
2024/07/01	1	14.90	8	14.89	14.90	-7	58,124	-0.01%
2024/06/28	7	15.13	8	15.24	15.10	-1	57,618	0.00%
2024/06/27	28	15.09	2	15.05	15.05	26	56,841	0.05%
2024/06/26	14	15.29	0	0.00	15.15	14	56,891	0.02%
2024/06/25	5	15.44	0	0.00	15.45	5	59,093	0.01%
2024/06/24	2	15.58	0	0.00	15.55	2	59,387	0.00%
2024/06/21	0.6	15.55	3	15.68	15.60	-2.4	59,613	0.00%
2024/06/19	0	0.00	1	15.50	15.50	-1	59,258	0.00%
2024/06/18	1	15.35	0	0.00	15.45	1	59,306	0.00%
2024/06/17	3	15.15	103	15.20	15.15	-100	59,622	-0.17%	大賣/
2024/06/14	1	15.20	5	15.25	15.25	-4	59,794	-0.01%
2024/06/13	1	15.25	0	0.00	15.20	1	60,232	0.00%
2024/06/12	18	15.22	8	15.17	15.15	10	61,424	0.02%
2024/06/11	11	15.60	9	15.66	15.75	2	62,435	0.00%
2024/06/07	33	15.35	4	15.40	15.40	29	61,334	0.05%
2024/06/06	5	14.65	158.1	14.59	15.10	-153.1	60,285	-0.25%	大賣/鉅額交易
2024/06/05	4	14.20	18	14.17	14.10	-14	56,829	-0.02%
2024/06/04	20	13.96	0.1	14.00	14.00	19.9	57,382	0.03%
2024/06/03	3	14.10	7	14.15	14.10	-4	58,671	-0.01%
2024/05/31	1	14.10	33	14.08	14.10	-32	58,990	-0.05%
2024/05/30	16	13.86	0	0.00	13.85	16	58,508	0.03%
2024/05/29	61	14.00	2	14.20	13.90	59	58,184	0.10%
2024/05/28	6	14.05	14	14.23	14.20	-8	57,676	-0.01%
2024/05/27	7	14.01	0.7	14.05	14.05	6.3	57,879	0.01%
2024/05/24	2	13.85	18	14.00	14.00	-16	57,655	-0.03%
2024/05/23	17	14.02	0	0.00	14.00	17	57,367	0.03%
2024/05/22	2	14.20	2	14.25	14.20	0	56,955	0.00%
2024/05/21	20	14.19	11.2	14.33	14.15	8.8	56,838	0.02%
2024/05/20	0	0.00	42	14.35	14.40	-42	56,115	-0.07%
2024/05/17	3	14.40	1	14.40	14.40	2	55,609	0.00%
2024/05/16	1	14.40	4	14.45	14.40	-3	55,465	-0.01%
2024/05/15	6	14.25	35	14.32	14.25	-29	55,020	-0.05%
2024/05/14	11	14.06	21	14.10	14.10	-10	54,162	-0.02%
2024/05/13	8	14.18	7	14.34	14.15	1	53,947	0.00%
2024/05/10	41	14.00	35	14.06	14.15	6	52,903	0.01%
2024/05/09	4	13.75	9	13.91	13.70	-5	51,594	-0.01%
2024/05/08	4	13.75	9	13.80	13.80	-5	51,313	-0.01%
2024/05/07	11	13.79	0	0.00	13.85	11	51,251	0.02%
2024/05/06	17.7	13.89	24	13.88	13.85	-6.3	50,893	-0.01%
2024/05/03	10	13.67	4	13.83	13.65	6	50,374	0.01%
2024/05/02	5	13.75	10	13.79	13.70	-5	50,172	-0.01%
2024/04/30	2	13.65	21	13.70	13.65	-19	49,846	-0.04%
2024/04/29	22	13.27	13.4	13.55	13.60	8.6	49,446	0.02%
2024/04/26	7	13.52	0	0.00	13.45	7	48,260	0.01%
2024/04/25	8	13.48	0	0.00	13.50	8	48,311	0.02%
2024/04/24	0	0.00	4	13.70	13.70	-4	48,536	-0.01%
2024/04/23	0	0.00	6	13.67	13.55	-6	48,991	-0.01%
2024/04/22	7	13.51	8	13.55	13.50	-1	49,563	0.00%
2024/04/19	18	13.20	2	13.30	13.20	16	49,397	0.03%
2024/04/18	0	0.00	4	13.48	13.50	-4	48,701	-0.01%
2024/04/17	1	13.30	0	0.00	13.35	1	48,466	0.00%
2024/04/16	27	13.30	6	13.40	13.25	21	48,160	0.04%
2024/04/15	9	13.63	8	13.61	13.65	1	47,069	0.00%
2024/04/12	14	13.82	2	13.80	13.80	12	46,688	0.03%
2024/04/11	4	13.85	0.3	13.95	14.00	3.7	46,140	0.01%
2024/04/10	6	13.98	8.1	14.02	14.00	-2.1	45,802	0.00%
2024/04/09	5	14.14	8	14.13	14.15	-3	45,547	-0.01%
2024/04/08	0.1	13.95	3	13.95	14.00	-2.9	44,994	-0.01%
2024/04/03	6	13.82	6	13.81	13.80	0	44,741	0.00%
2024/04/02	6	13.92	0	0.00	13.90	6	44,676	0.01%
2024/04/01	0.1	14.00	0	0.00	14.00	0.1	44,652	0.00%
2024/03/29	4	13.78	4	13.95	13.95	0	44,334	0.00%
2024/03/28	132	13.96	10.2	13.85	13.85	121.8	43,528	0.28%	大買/鉅額交易
2024/03/27	102	14.45	47	14.52	14.55	55	40,560	0.14%	大買/
2024/03/26	2	14.20	14	14.38	14.30	-12	39,547	-0.03%
2024/03/25	0	0.00	6	14.23	14.25	-6	38,863	-0.02%
2024/03/22	4	14.03	0	0.00	14.05	4	38,576	0.01%
2024/03/21	3.3	14.14	7	14.14	14.15	-3.7	38,212	-0.01%
2024/03/20	10.1	13.91	2	13.85	13.85	8.1	38,248	0.02%
2024/03/19	7	14.09	9	14.10	14.10	-2	38,260	-0.01%
2024/03/18	7	14.20	15	14.18	14.20	-8	38,002	-0.02%
2024/03/15	2	14.00	6	14.00	14.15	-4	37,396	-0.01%
2024/03/14	134	14.28	134	14.26	14.25	0	35,673	0.00%	大買/大賣/
2024/03/13	9	13.61	11.5	13.75	13.80	-2.5	32,970	-0.01%
2024/03/12	17	13.53	1	13.45	13.60	16	31,600	0.05%
2024/03/11	9	13.43	45	13.34	13.45	-36	30,649	-0.12%
2024/03/08	12	12.91	0	0.00	12.95	12	29,327	0.04%
2024/03/07	11.9	12.85	28	12.88	12.90	-16.1	29,839	-0.05%
2024/03/06	0	0.00	78	12.53	12.60	-78	29,918	-0.26%
2024/03/05	30	12.50	13	12.46	12.45	17	33,830	0.05%
2024/03/04	4	12.45	0	0.00	12.45	4	36,807	0.01%
2024/03/01	7	12.57	0	0.00	12.50	7	39,658	0.02%
2024/02/29	2	12.55	2	12.50	12.55	0	43,080	0.00%
2024/02/27	38	12.38	0	12.40	12.40	38	44,704	0.08%
2024/02/26	0	0.00	7	12.40	12.35	-7	46,070	-0.02%
2024/02/23	1	12.40	5	12.40	12.40	-4	47,671	-0.01%
2024/02/22	3	12.40	0	0.00	12.40	3	49,046	0.01%
2024/02/21	2	12.38	0	0.00	12.35	2	49,202	0.00%
2024/02/20	10	12.43	0	0.00	12.45	10	49,793	0.02%
2024/02/19	1	12.45	12	12.41	12.45	-11	50,244	-0.02%
2024/02/16	1	12.30	3.1	12.32	12.35	-2.1	50,793	0.00%
2024/02/05	1	12.15	0	0.00	12.10	1	50,576	0.00%
2024/02/01	0	0.00	12	12.17	12.25	-12	50,772	-0.02%
2024/01/30	1	12.20	0	0.00	12.10	1	50,965	0.00%
2024/01/26	1.1	12.20	4	12.18	12.15	-2.9	51,775	-0.01%
2024/01/25	0	0.00	2	12.10	12.10	-2	52,066	0.00%
2024/01/22	6	11.98	0	0.00	11.90	6	53,007	0.01%
2024/01/19	2	11.90	3	11.90	11.90	-1	53,163	0.00%
2024/01/18	1	11.80	0	0.00	11.80	1	53,672	0.00%
2024/01/17	3	11.80	0	0.00	11.75	3	53,613	0.01%
2024/01/16	6	11.97	0	0.00	11.90	6	53,479	0.01%
2024/01/15	2	12.20	0	0.00	12.15	2	53,015	0.00%
2024/01/10	2	12.25	0	0.00	12.25	2	53,837	0.00%
2024/01/09	4	12.33	0	0.00	12.30	4	54,039	0.01%
2024/01/08	0	0.00	6	12.47	12.45	-6	54,143	-0.01%
2024/01/05	0.1	12.35	0	0.00	12.35	0.1	54,146	0.00%
2024/01/04	7	12.29	0	0.00	12.30	7	54,691	0.01%
2024/01/03	11	12.31	0	0.00	12.30	11	55,093	0.02%
2024/01/02	7	12.41	0	0.00	12.45	7	54,856	0.01%
2023/12/29	0.3	12.50	0	0.00	12.55	0.3	54,797	0.00%
2023/12/28	0	0.00	2	12.55	12.55	-2	55,028	0.00%
2023/12/27	5	12.45	11	12.44	12.50	-6	54,781	-0.01%
2023/12/26	1	12.35	1	12.35	12.40	0	54,623	0.00%
2023/12/22	4	12.25	0	0.00	12.25	4	54,856	0.01%
2023/12/21	0	0.00	10	12.30	12.30	-10	54,925	-0.02%
2023/12/19	4	12.35	0	0.00	12.35	4	55,067	0.01%
2023/12/18	6	12.42	0	0.00	12.45	6	55,132	0.01%
2023/12/15	0	0.00	22	12.58	12.55	-22	55,269	-0.04%
2023/12/14	0	0.00	24	12.50	12.50	-24	54,687	-0.04%
2023/12/13	2	12.20	1	12.20	12.20	1	53,630	0.00%
2023/12/12	2	12.25	10	12.35	12.25	-8	53,809	-0.01%
2023/12/11	2	12.30	0	0.00	12.35	2	53,659	0.00%
2023/12/08	0	0.00	5.2	12.45	12.45	-5.2	53,556	-0.01%
2023/12/05	10.1	12.23	0	0.00	12.30	10.1	53,211	0.02%
2023/12/04	17	12.37	3	12.40	12.35	14	52,563	0.03%
2023/12/01	17	12.55	0	0.00	12.55	17	51,212	0.03%
2023/11/30	55	12.51	27	12.68	12.70	28	49,413	0.06%
2023/11/29	41	12.47	34	12.61	12.60	7	45,066	0.02%
2023/11/28	18	12.28	20	12.55	12.55	-2	42,005	0.00%
2023/11/27	21	12.23	16	12.45	12.45	5	39,420	0.01%
2023/11/24	14.5	12.11	34	12.37	12.55	-19.5	35,732	-0.05%
2023/11/22	5	12.00	8	12.21	12.30	-3	31,935	-0.01%
2023/11/21	1	12.15	12	12.13	12.20	-11	30,415	-0.04%
2023/11/17	0	0.00	2.3	12.04	11.95	-2.3	29,073	-0.01%
2023/11/16	0.1	11.95	4	11.88	11.95	-3.9	28,614	-0.01%
2023/11/15	0	0.00	5	11.73	11.80	-5	28,189	-0.02%
2023/11/10	10	11.55	0	0.00	11.45	10	27,833	0.04%
2023/11/09	0	0.00	30	11.40	11.45	-30	28,172	-0.11%
2023/11/08	5	11.40	0	0.00	11.45	5	28,632	0.02%
2023/11/07	3	11.45	0	0.00	11.50	3	28,680	0.01%
2023/11/03	5	11.45	0	0.00	11.55	5	28,753	0.02%
2023/11/02	1	11.30	0	0.00	11.20	1	28,448	0.00%
2023/11/01	0	0.00	180	11.20	11.20	-180	27,918	-0.64%	大賣/鉅額交易
2023/10/31	3	11.20	0	0.00	11.30	3	27,990	0.01%
2023/10/30	3	11.20	0	0.00	11.20	3	28,435	0.01%
2023/10/26	10	11.37	0	0.00	11.30	10	28,839	0.03%
2023/10/24	20	11.50	0	0.00	11.55	20	29,404	0.07%
2023/10/20	5	11.57	0	0.00	11.70	5	29,769	0.02%
2023/10/19	2	11.80	0	0.00	11.85	2	29,817	0.01%
2023/10/18	6	11.88	0	0.00	11.95	6	30,196	0.02%
2023/10/16	0.1	12.05	0	0.00	12.05	0.1	30,957	0.00%
2023/10/13	1	11.95	0	0.00	12.05	1	31,600	0.00%
2023/10/12	0	0.00	8	12.00	12.05	-8	32,038	-0.02%
2023/10/11	31.2	11.90	2	11.90	11.95	29.2	31,848	0.09%
2023/10/05	61	11.60	0	0.00	11.55	61	31,921	0.19%
2023/10/03	0	0.00	4	11.70	11.70	-4	32,604	-0.01%
2023/10/02	8	11.76	0	0.00	11.75	8	32,989	0.02%
2023/09/27	2	11.75	0	0.00	11.75	2	34,084	0.01%
2023/09/26	4	11.78	0	0.00	11.80	4	34,680	0.01%
2023/09/25	0	0.00	2	11.85	11.85	-2	34,740	-0.01%
2023/09/22	3	11.70	0	0.00	11.70	3	35,247	0.01%
2023/09/21	6	11.79	0	0.00	11.75	6	35,117	0.02%
2023/09/20	8.1	11.89	0	0.00	11.85	8.1	34,924	0.02%
2023/09/19	10	12.05	2	12.05	11.95	8	34,882	0.02%
2023/09/15	0	0.00	2	12.05	12.05	-2	35,255	-0.01%
2023/09/14	0	12.05	2	12.05	12.05	-2	35,171	-0.01%
2023/09/13	2	11.95	0	0.00	11.95	2	35,381	0.01%
2023/09/11	0	0.00	1	12.00	11.95	-1	36,058	0.00%
2023/09/08	2.1	11.90	0	0.00	11.95	2.1	36,122	0.01%
2023/09/07	1	11.85	0	0.00	11.90	1	36,508	0.00%
2023/09/06	10.9	11.88	0	0.00	11.85	10.9	36,588	0.03%
2023/09/05	0	0.00	29	11.95	12.00	-29	36,515	-0.08%
2023/09/04	1	12.00	0	0.00	12.05	1	36,677	0.00%
2023/09/01	1	11.95	12	11.91	11.95	-11	36,792	-0.03%
2023/08/31	7	11.86	0	0.00	11.85	7	36,860	0.02%
2023/08/30	0	0.00	6	11.98	12.00	-6	36,989	-0.02%
2023/08/29	0.4	11.93	4	11.95	11.95	-3.7	37,346	-0.01%
2023/08/28	4	11.90	4	11.90	11.90	0	37,572	0.00%
2023/08/24	7	11.78	0	0.00	11.75	7	39,531	0.02%
2023/08/23	3	11.80	0	0.00	11.80	3	39,899	0.01%
2023/08/22	9.5	11.85	0	0.00	11.80	9.5	40,490	0.02%
2023/08/21	42	11.91	2	11.90	11.90	40	40,910	0.10%
2023/08/18	3	11.90	0	0.00	11.90	3	41,285	0.01%
2023/08/17	5	11.80	12	11.87	11.90	-7	41,443	-0.02%
2023/08/16	58.2	11.94	4	11.95	11.90	54.2	41,624	0.13%
2023/08/15	4.2	12.08	0	0.00	12.05	4.2	41,393	0.01%
2023/08/14	16	12.23	0	0.00	12.15	16	41,441	0.04%
2023/08/11	10	12.50	0	0.00	12.40	10	41,219	0.02%
2023/08/10	13	12.55	17	12.60	12.50	-4	41,338	-0.01%
2023/08/08	14	12.41	0	0.00	12.40	14	41,385	0.03%
2023/08/07	58	12.50	0	0.00	12.50	58	41,235	0.14%
2023/08/04	5	12.50	0	0.00	12.50	5	41,371	0.01%
2023/08/02	34	12.44	0	0.00	12.40	34	41,461	0.08%
2023/07/31	12.1	12.68	8	12.74	12.55	4.1	41,906	0.01%
2023/07/28	4	12.55	0	0.00	12.60	4	41,154	0.01%
2023/07/27	11	12.70	23	12.68	12.70	-12	40,781	-0.03%
2023/07/26	19.1	12.48	29	12.44	12.45	-9.9	39,740	-0.02%
2023/07/25	2	12.25	0	0.00	12.25	2	38,914	0.01%
2023/07/24	3	12.25	0	0.00	12.25	3	39,313	0.01%
2023/07/21	5	12.33	0	0.00	12.30	5	39,211	0.01%
2023/07/20	1	12.35	0	0.00	12.40	1	39,236	0.00%
2023/07/19	8	12.33	26.9	12.41	12.30	-18.9	39,208	-0.05%
2023/07/18	13	12.37	0	0.00	12.35	13	38,986	0.03%
2023/07/17	2	12.50	26	12.51	12.50	-24	38,150	-0.06%
2023/07/14	0	0.00	3	12.25	12.30	-3	37,476	-0.01%
2023/07/13	20	12.20	0	0.00	12.15	20	37,297	0.05%
2023/07/12	1	12.25	10	12.25	12.30	-9	37,007	-0.02%
2023/07/11	0	0.00	2	12.35	12.30	-2	37,145	-0.01%
2023/07/10	11	12.28	15	12.41	12.20	-4	37,253	-0.01%
2023/07/07	20	11.87	11	11.85	11.90	9	36,579	0.02%
2023/07/06	20	12.04	13	12.00	11.95	7	36,258	0.02%
2023/07/05	6.5	12.17	0	0.00	12.15	6.5	35,477	0.02%
2023/07/04	16.3	12.27	12	12.25	12.20	4.3	35,383	0.01%
2023/07/03	3	12.40	2	12.45	12.40	1	34,738	0.00%
2023/06/30	17	12.46	5	12.45	12.40	12	34,721	0.03%
2023/06/29	0	0.00	3	12.55	12.55	-3	34,295	-0.01%
2023/06/28	2.2	12.50	0	0.00	12.55	2.2	34,327	0.01%
2023/06/27	16	12.56	0	0.00	12.50	16	34,223	0.05%
2023/06/26	4	12.61	0	0.00	12.60	4	34,067	0.01%
2023/06/20	32	12.65	0	0.00	12.70	32	34,095	0.09%
2023/06/19	10	12.73	0	0.00	12.70	10	33,951	0.03%
2023/06/16	13	12.78	0	0.00	12.75	13	33,773	0.04%
2023/06/15	6	12.81	0	0.00	12.80	6	33,371	0.02%
2023/06/14	1	12.85	2	12.95	12.90	-1	33,717	0.00%
2023/06/13	19	12.87	1	12.90	12.85	18	34,207	0.05%
2023/06/12	24	12.92	85	13.00	12.90	-61	34,173	-0.18%
2023/06/09	6.1	12.95	2	12.95	13.00	4.1	34,750	0.01%
2023/06/08	28	13.00	0	0.00	13.00	28	35,215	0.08%
2023/06/07	6	13.05	6	13.15	13.10	0	35,617	0.00%
2023/06/06	0	0.00	4	13.10	13.10	-4	35,539	-0.01%
2023/06/05	12	13.05	7	13.07	13.00	5	35,469	0.01%
2023/06/02	0	0.00	6	12.92	12.90	-6	35,074	-0.02%
2023/06/01	2	12.83	0	0.00	12.80	2	34,776	0.01%
2023/05/31	9	12.76	2	12.90	12.70	7	34,643	0.02%
2023/05/30	5	12.80	0	0.00	12.80	5	33,423	0.01%
2023/05/29	12	12.85	0	0.00	12.80	12	33,060	0.04%
2023/05/26	38	12.93	0	0.00	12.85	38	32,925	0.12%
2023/05/25	32	13.11	0	0.00	13.00	32	32,351	0.10%
2023/05/24	3	13.32	20	13.37	13.30	-17	31,920	-0.05%
2023/05/23	2	13.35	11	13.31	13.30	-9	31,516	-0.03%
2023/05/22	0	0.00	63	13.21	13.30	-63	31,368	-0.20%
2023/05/19	1	13.20	12	13.20	13.20	-11	31,058	-0.04%
2023/05/18	0	0.00	16	13.19	13.20	-16	30,976	-0.05%
2023/05/17	6	13.10	9	13.07	13.05	-3	30,495	-0.01%
2023/05/16	0	0.00	8	12.93	13.00	-8	30,147	-0.03%
2023/05/15	3	12.55	4	12.75	12.80	-1	29,985	0.00%
2023/05/12	10	12.60	0	0.00	12.65	10	29,769	0.03%
2023/05/11	12	12.75	0	0.00	12.80	12	29,418	0.04%
2023/05/09	2.1	12.71	4	12.75	12.85	-1.9	29,283	-0.01%
2023/05/08	42	12.75	23	12.79	12.80	19	29,107	0.07%
2023/05/05	2	13.30	23	13.30	13.30	-21	27,761	-0.08%
2023/05/04	0	0.00	6	13.22	13.25	-6	28,006	-0.02%
2023/05/03	0	0.00	35	13.20	13.20	-35	28,349	-0.12%
2023/05/02	0	0.00	2	13.15	13.20	-2	28,770	-0.01%
2023/04/28	2	13.00	0	0.00	13.10	2	29,486	0.01%
2023/04/27	0	0.00	1.2	13.04	12.95	-1.2	29,614	0.00%
2023/04/26	4	12.88	1	12.95	13.05	3	29,273	0.01%
2023/04/25	73	13.10	120	13.08	12.95	-47	28,761	-0.16%	大賣/
2023/04/24	0	0.00	11	13.29	13.20	-11	28,179	-0.04%
2023/04/21	0	0.00	32	13.19	13.15	-32	27,748	-0.12%
2023/04/20	0	0.00	16	13.01	13.05	-16	27,377	-0.06%
2023/04/18	2	13.20	0	0.00	13.15	2	27,717	0.01%
2023/04/17	9	13.28	5	13.24	13.25	4	27,621	0.01%
2023/04/14	9	13.27	6	13.25	13.30	3	27,440	0.01%
2023/04/13	2	13.15	2	13.10	13.20	0	27,109	0.00%
2023/04/12	29	13.14	4	13.15	13.20	25	26,764	0.09%
2023/04/11	0	0.00	3	12.97	13.00	-3	26,444	-0.01%
2023/04/10	0	0.00	4	12.88	12.90	-4	26,335	-0.02%
2023/04/07	0.1	12.75	9.9	12.73	12.80	-9.8	26,163	-0.04%
2023/04/06	0.1	12.60	0	0.00	12.55	0.1	25,809	0.00%
2023/03/31	1	12.55	2	12.60	12.55	-1	25,613	0.00%
2023/03/30	23	12.53	1	12.55	12.50	22	25,411	0.09%
2023/03/29	0	0.00	7	12.59	12.60	-7	25,347	-0.03%
2023/03/28	16	12.48	2	12.55	12.45	14	25,376	0.06%
2023/03/27	10	12.35	1.2	12.41	12.45	8.8	25,339	0.03%
2023/03/24	4	12.33	4	12.45	12.40	0	25,833	0.00%
2023/03/23	13	12.46	6	12.46	12.55	7	25,593	0.03%
2023/03/22	1	12.30	10	12.44	12.40	-9	25,544	-0.04%
2023/03/20	12	12.09	8	12.10	12.10	4	25,972	0.02%
2023/03/16	11.5	12.19	6	12.18	12.10	5.5	25,616	0.02%
2023/03/15	3	12.57	20	12.65	12.50	-17	25,367	-0.07%
2023/03/14	13.3	12.57	0	0.00	12.55	13.3	25,273	0.05%
2023/03/13	14	12.74	2	12.85	12.80	12	24,754	0.05%
2023/03/10	9.2	12.92	22	12.90	12.90	-12.8	24,453	-0.05%
2023/03/09	37	13.10	0	0.00	13.10	37	24,424	0.15%
2023/03/08	15.3	13.19	0	0.00	13.20	15.3	25,121	0.06%
2023/03/07	1.1	13.15	2	13.25	13.25	-1	25,718	0.00%
2023/03/06	5	13.20	0	0.00	13.15	5	26,209	0.02%
2023/03/03	3	13.10	31.1	13.15	13.10	-28.1	26,668	-0.11%
2023/03/02	2.3	13.06	0	0.00	13.10	2.3	28,066	0.01%
2023/03/01	16.1	13.05	0	0.00	13.05	16.1	28,476	0.06%
2023/02/24	2	13.10	0	0.00	13.20	2	28,866	0.01%
2023/02/23	5	13.17	0	0.00	13.20	5	28,602	0.02%
2023/02/22	4	13.06	0	0.00	13.10	4	28,595	0.01%
2023/02/21	1	13.25	0	0.00	13.20	1	28,445	0.00%
2023/02/20	11	13.35	316	13.20	13.35	-305	28,738	-1.06%	大賣/鉅額交易
2023/02/17	0	0.00	3	13.15	13.20	-3	28,781	-0.01%
2023/02/16	0	0.00	2	13.10	13.05	-2	29,019	-0.01%
2023/02/14	0	0.00	0.5	13.15	13.05	-0.5	29,765	0.00%
2023/02/13	2	12.88	1	12.85	13.05	1	29,790	0.00%
2023/02/10	1	12.95	0	0.00	12.90	1	29,659	0.00%
2023/02/08	16	13.05	0.7	13.10	13.00	15.3	29,744	0.05%
2023/02/07	297	13.05	5	13.10	13.05	292	29,811	0.98%	大買/鉅額交易
2023/02/06	8	13.02	0	0.00	13.05	8	29,761	0.03%
2023/02/03	3	13.05	0.3	13.15	13.10	2.7	29,763	0.01%
2023/02/02	3	13.08	0	0.00	13.15	3	29,855	0.01%
2023/02/01	3.4	13.08	0.2	13.15	13.15	3.2	29,676	0.01%
2023/01/31	0	0.00	1	13.25	13.20	-1	29,451	0.00%
2023/01/30	5	13.20	2	13.20	13.20	3	29,286	0.01%
2023/01/17	3	13.07	0	0.00	13.05	3	28,843	0.01%
2023/01/16	1	12.95	1	13.00	13.00	0	28,920	0.00%
2023/01/13	2	13.05	0	0.00	12.95	2	28,982	0.01%
2023/01/12	0	13.00	16	12.95	12.95	-16	29,601	-0.05%
2023/01/11	2	12.90	0	0.00	12.90	2	29,806	0.01%
2023/01/10	0	0.00	2.1	13.05	13.00	-2.1	30,096	-0.01%
2023/01/09	0	0.00	2	13.05	13.05	-2	30,697	-0.01%
2023/01/06	0	0.00	5	12.85	12.85	-5	30,836	-0.02%
2022/12/29	0	0.00	0.7	12.60	12.60	-0.7	32,654	0.00%
2022/12/27	0	0.00	1	12.90	12.80	-1	33,115	0.00%
2022/12/22	0.2	12.80	0	0.00	12.80	0.2	34,711	0.00%
2022/12/21	2	12.58	1	12.65	12.55	1	35,392	0.00%
2022/12/20	2	12.60	0	0.00	12.50	2	35,591	0.01%
2022/12/19	2	12.65	0	0.00	12.70	2	35,816	0.01%
2022/12/16	1	12.75	1	12.75	12.70	0	35,953	0.00%
2022/12/15	5	12.85	0	0.00	12.85	5	35,798	0.01%
2022/12/14	0	12.80	0	0.00	12.85	0	35,970	0.00%
2022/12/13	4.3	12.75	0	0.00	12.80	4.3	35,904	0.01%
2022/12/12	2	12.70	0	0.00	12.95	2	35,739	0.01%
2022/12/09	2	12.90	0	0.00	12.95	2	35,902	0.01%
2022/12/08	11	12.91	0	0.00	12.95	11	35,926	0.03%
2022/12/07	0	0.00	2	13.15	13.05	-2	35,906	-0.01%
2022/12/06	1	13.30	1.2	13.31	13.15	-0.2	35,608	0.00%
2022/12/05	10	13.55	0	0.00	13.40	10	35,543	0.03%
2022/12/01	2	13.35	2	13.43	13.35	0	35,802	0.00%
2022/11/30	0.3	13.40	1	13.40	13.35	-0.7	35,621	0.00%
2022/11/29	11	13.20	7	13.24	13.20	4	35,278	0.01%
2022/11/28	0	0.00	1	12.85	12.90	-1	34,752	0.00%
2022/11/24	15.1	13.04	2.1	13.00	12.90	13	34,049	0.04%
2022/11/23	25	13.45	0	0.00	13.50	25	32,858	0.08%
2022/11/22	0.4	13.35	3	13.38	13.45	-2.6	32,652	-0.01%
2022/11/21	0	0.00	11	13.13	13.10	-11	32,038	-0.03%
2022/11/18	5	12.90	5	12.90	13.00	0	31,905	0.00%
2022/11/15	0.3	13.10	0	13.00	13.15	0.3	31,920	0.00%
2022/11/14	0.1	12.95	0	0.00	13.00	0.1	31,678	0.00%
2022/11/11	0	0.00	9	12.77	12.90	-9	31,336	-0.03%
2022/11/10	3	12.30	14	12.25	12.30	-11	30,699	-0.04%
2022/11/09	13	12.45	10	12.45	12.50	3	30,668	0.01%
2022/11/08	3	12.35	2	12.40	12.45	1	30,757	0.00%
2022/11/07	40	12.33	2	12.33	12.35	38	30,958	0.12%
2022/11/04	0	0.00	1	12.10	12.20	-1	31,640	0.00%
2022/11/03	3	11.90	11	11.90	12.00	-8	32,096	-0.02%
2022/11/02	1	11.90	0	0.00	11.95	1	32,186	0.00%
2022/11/01	0.2	11.95	3	11.93	11.95	-2.8	32,472	-0.01%
2022/10/31	2	11.85	6	11.89	11.75	-4	33,331	-0.01%
2022/10/28	2	11.80	0	0.00	11.70	2	33,451	0.01%
2022/10/27	6	11.80	4	11.85	11.75	2	33,651	0.01%
2022/10/26	0.1	11.70	12	11.65	11.65	-11.9	33,886	-0.04%
2022/10/25	0	0.00	7	11.34	11.45	-7	33,785	-0.02%
2022/10/24	4	11.21	0	0.00	11.15	4	33,711	0.01%
2022/10/21	0.1	11.30	2	11.35	11.20	-1.9	33,642	-0.01%
2022/10/20	1.6	11.02	11	10.97	11.45	-9.4	33,576	-0.03%
2022/10/19	2	11.20	0	0.00	11.20	2	33,184	0.01%
2022/10/18	4	11.25	0	0.00	11.35	4	33,159	0.01%
2022/10/17	9.2	11.14	2	11.30	11.30	7.2	33,315	0.02%
2022/10/14	6	11.67	0	0.00	11.65	6	33,402	0.02%
2022/10/13	3.2	11.75	0.5	11.75	11.70	2.7	33,643	0.01%
2022/10/12	0	12.15	0	0.00	12.20	0	33,503	0.00%
2022/10/07	0.3	12.40	0	0.00	12.35	0.3	33,475	0.00%
2022/10/05	0	0.00	8	12.28	12.30	-8	34,247	-0.02%
2022/10/04	1	11.85	0	0.00	11.90	1	34,793	0.00%
2022/10/03	6.1	11.79	0	0.00	11.80	6.1	34,722	0.02%
2022/09/30	4.3	12.02	0	0.00	12.00	4.3	34,939	0.01%
2022/09/28	2.1	12.25	0	0.00	12.15	2.1	36,677	0.01%
2022/09/27	1.1	12.50	0	0.00	12.55	1.1	37,719	0.00%
2022/09/26	3	12.62	1.5	12.65	12.60	1.5	38,487	0.00%
2022/09/23	1	12.80	5	12.95	12.85	-4	39,310	-0.01%
2022/09/22	2.2	12.75	0	0.00	12.80	2.2	40,238	0.01%
2022/09/21	1.7	13.01	15	13.00	13.00	-13.3	40,178	-0.03%
2022/09/20	0.2	13.10	20	13.05	13.10	-19.8	40,194	-0.05%
2022/09/19	11	13.03	8	12.98	12.95	3	40,364	0.01%
2022/09/16	1	13.05	0	0.00	13.10	1	40,380	0.00%
2022/09/15	0	0.00	3	13.30	13.15	-3	40,371	-0.01%
2022/09/14	4.1	13.10	2	13.15	13.10	2.1	40,646	0.01%
2022/09/13	0	13.50	3	13.47	13.40	-3	41,148	-0.01%
2022/09/12	1	13.35	16	13.24	13.35	-15	42,125	-0.04%
2022/09/08	0	0.00	43	12.91	13.05	-43	42,931	-0.10%
2022/09/07	8.1	12.88	0	0.00	12.85	8.1	43,472	0.02%
2022/09/06	1	13.05	0.2	13.10	13.15	0.8	43,131	0.00%
2022/09/05	7	13.01	50	13.00	13.10	-43	43,196	-0.10%
2022/09/02	2.2	13.20	7	13.20	13.15	-4.8	43,369	-0.01%
2022/09/01	0	0.00	3	13.30	13.30	-3	43,288	-0.01%
2022/08/30	1.1	13.31	0	0.00	13.35	1.1	42,942	0.00%
2022/08/29	54.3	13.40	0	0.00	13.35	54.3	42,862	0.13%
2022/08/24	2.1	13.53	0.4	13.55	13.55	1.7	43,184	0.00%
2022/08/23	8.1	13.60	0	0.00	13.55	8.1	44,962	0.02%
2022/08/22	1	13.75	5	13.75	13.80	-4	45,880	-0.01%
2022/08/19	4	13.85	0	0.00	13.90	4	46,495	0.01%
2022/08/18	4.6	13.90	0.2	13.95	13.85	4.4	47,213	0.01%
2022/08/17	0	0.00	47	13.95	14.00	-47	48,740	-0.10%
2022/08/16	2	13.83	0	0.00	13.90	2	49,597	0.00%
2022/08/15	0	14.05	0	0.00	13.90	0	50,188	0.00%
2022/08/12	0	13.95	0.1	13.95	13.90	-0.1	50,247	0.00%
2022/08/11	8	13.89	9	13.87	13.90	-1	50,440	0.00%
2022/08/10	52.5	13.60	0.1	13.65	13.55	52.4	50,223	0.10%
2022/08/09	55	13.31	0	0.00	13.40	55	50,048	0.11%
2022/08/08	2.3	13.26	2.8	13.28	13.35	-0.5	50,538	0.00%
2022/08/05	4.4	13.34	39	13.08	13.35	-34.6	50,824	-0.07%
2022/08/04	11	12.80	45	12.79	12.85	-34	51,344	-0.07%
2022/08/03	81	12.80	0	0.00	12.85	81	51,628	0.16%
2022/08/02	2.1	12.85	0	0.00	12.90	2.1	52,319	0.00%
2022/08/01	0.1	13.10	20	13.00	13.05	-19.9	53,286	-0.04%
2022/07/29	5	12.98	0	0.00	12.90	5	53,744	0.01%
2022/07/27	2	12.80	0	0.00	12.85	2	53,828	0.00%
2022/07/26	2	12.93	0	0.00	12.95	2	54,020	0.00%
2022/07/25	16	12.88	1	12.80	12.85	15	54,429	0.03%
2022/07/22	0	0.00	5	12.71	12.75	-5	54,861	-0.01%
2022/07/21	7	12.44	0	0.00	12.65	7	55,525	0.01%
2022/07/20	2	12.80	0	13.05	12.75	2	55,493	0.00%
2022/07/19	6.1	12.75	2	12.75	12.80	4.1	55,479	0.01%
2022/07/18	1	12.65	37	12.66	12.70	-36	55,457	-0.06%
2022/07/15	4	12.56	3	12.55	12.50	1	55,469	0.00%
2022/07/14	21	12.67	10.1	12.80	12.75	10.9	55,745	0.02%
2022/07/13	2.1	12.78	6	12.74	12.80	-3.9	55,895	-0.01%
2022/07/12	50.1	12.33	4	12.25	12.30	46.1	56,245	0.08%
2022/07/11	5	12.85	0	0.00	12.80	5	56,183	0.01%
2022/07/08	4	12.96	0	0.00	12.90	4	56,933	0.01%
2022/07/07	2	12.80	200	12.83	12.90	-198	56,884	-0.35%	大賣/鉅額交易
2022/07/06	40	13.00	0	0.00	12.90	40	56,712	0.07%
2022/07/05	40	14.19	0	14.20	14.25	40	56,037	0.07%
2022/07/04	4	14.21	36	14.30	14.20	-32	55,263	-0.06%
2022/07/01	2	14.28	10.5	14.56	14.30	-8.5	56,045	-0.02%
2022/06/30	38.1	14.84	0	0.00	14.70	38.1	56,326	0.07%
2022/06/29	10	15.20	30.1	15.20	15.20	-20.1	55,861	-0.04%
2022/06/28	9	15.20	0	0.00	15.30	9	57,279	0.02%
2022/06/27	10	15.28	0	15.40	15.25	10	57,834	0.02%
2022/06/24	1	15.20	0	0.00	15.25	1	57,680	0.00%
2022/06/23	19	15.07	11	15.00	15.10	8	58,066	0.01%
2022/06/22	10	15.26	15	15.10	15.10	-5	58,007	-0.01%
2022/06/21	16	15.05	3	15.25	15.30	13	57,943	0.02%
2022/06/20	34.2	14.98	27	14.72	14.70	7.2	57,917	0.01%
2022/06/17	4.1	15.03	0	0.00	15.15	4.1	57,370	0.01%
2022/06/16	18	15.45	0	0.00	15.25	18	57,547	0.03%
2022/06/15	9	15.56	13	15.55	15.50	-4	60,394	-0.01%
2022/06/14	1	15.55	1	15.60	15.55	0	61,948	0.00%
2022/06/13	6.1	15.42	0	0.00	15.50	6.1	62,344	0.01%
2022/06/10	10	15.85	0	0.00	15.85	10	62,582	0.02%
2022/06/08	0	0.00	15	16.05	16.00	-15	63,200	-0.02%
2022/06/07	15	15.92	0	0.00	15.90	15	64,557	0.02%
2022/06/06	3	15.80	15	15.98	16.05	-12	65,053	-0.02%
2022/06/02	4	15.85	0	0.00	15.80	4	66,395	0.01%
2022/06/01	5	15.98	0	0.00	15.95	5	69,532	0.01%
2022/05/31	2.1	15.93	10	16.20	16.20	-7.9	71,755	-0.01%
2022/05/30	6	16.07	19	15.99	16.15	-13	70,440	-0.02%
2022/05/27	9	15.45	3	15.50	15.50	6	71,191	0.01%
2022/05/26	29.1	15.26	0	0.00	15.15	29.1	71,903	0.04%
2022/05/25	26	15.26	3	15.25	15.20	23	72,657	0.03%
2022/05/24	34	15.72	4	16.15	15.60	30	73,540	0.04%
2022/05/23	16	15.77	0	15.80	15.90	16	72,906	0.02%
2022/05/20	4	15.89	0.1	16.00	15.90	3.9	73,902	0.01%
2022/05/19	4.6	15.83	0	0.00	15.80	4.6	74,219	0.01%
2022/05/18	4	16.26	10	16.35	16.35	-6	74,585	-0.01%
2022/05/17	13.1	15.86	0	0.00	15.85	13.1	74,977	0.02%
2022/05/16	5	15.75	0	0.00	15.85	5	75,317	0.01%
2022/05/13	1.1	16.00	5	16.00	16.00	-4	75,827	-0.01%
2022/05/12	54.4	15.99	10	15.85	15.85	44.4	76,243	0.06%
2022/05/11	36	16.46	0	0.00	16.40	36	75,317	0.05%
2022/05/10	36	16.67	40	16.60	16.70	-4	75,489	-0.01%
2022/05/09	20	16.93	5.5	16.90	16.85	14.5	75,350	0.02%
2022/05/06	9	17.31	0	0.00	17.45	9	75,578	0.01%
2022/05/05	6	17.63	0	0.00	17.65	6	77,448	0.01%
2022/05/04	2	17.68	1	17.60	17.70	1	77,747	0.00%
2022/05/03	8	17.68	0.3	17.70	17.70	7.7	78,503	0.01%
2022/04/29	24	17.93	0	0.00	17.95	24	79,946	0.03%
2022/04/28	12.2	17.70	0.5	17.65	17.90	11.7	81,077	0.01%
2022/04/27	2	17.70	1	17.75	17.80	1	82,023	0.00%
2022/04/26	0	18.20	0	0.00	18.20	0	82,580	0.00%
2022/04/25	7	18.14	0.5	18.25	18.15	6.5	83,009	0.01%
2022/04/22	5.8	18.61	1	18.65	18.60	4.8	84,359	0.01%
2022/04/21	6	18.41	0.2	18.55	18.40	5.8	87,723	0.01%
2022/04/20	1	18.60	0	0.00	18.75	1	89,730	0.00%
2022/04/19	20.1	18.55	0	0.00	18.50	20.1	92,335	0.02%
2022/04/18	4.3	18.51	1.4	18.60	18.50	2.9	96,008	0.00%
2022/04/15	15	19.00	1.2	18.89	19.00	13.8	95,286	0.01%
2022/04/14	10	19.32	6.2	19.25	19.20	3.8	95,330	0.00%
2022/04/13	1	19.55	0	19.65	19.65	1	94,847	0.00%
2022/04/12	4.2	19.54	0.2	19.60	19.55	4	95,107	0.00%
2022/04/11	15.4	19.85	43.5	19.78	19.75	-28.1	94,877	-0.03%
2022/04/08	42.1	19.40	8.2	19.44	19.80	33.9	95,305	0.04%
2022/04/07	11.2	19.87	3	19.52	19.30	8.2	96,001	0.01%
2022/04/01	0	0.00	21	19.25	19.30	-21	95,306	-0.02%
2022/03/31	1.3	19.34	52	19.33	19.20	-50.7	94,938	-0.05%
2022/03/30	0	0.00	0.7	19.10	19.05	-0.7	94,025	0.00%
2022/03/29	1	18.85	10	18.90	18.95	-9	94,476	-0.01%
2022/03/28	1	18.55	0	0.00	18.95	1	95,706	0.00%
2022/03/25	22.1	18.83	10.5	18.90	18.75	11.6	96,220	0.01%
2022/03/24	1.1	18.95	5	19.00	19.00	-3.9	97,646	0.00%
2022/03/23	7	18.95	2	18.98	19.00	5	100,697	0.00%
2022/03/22	2	18.68	0	0.00	18.75	2	100,951	0.00%
2022/03/21	34	18.96	24	19.06	18.80	10	100,950	0.01%
2022/03/18	1	18.80	58.7	18.93	19.05	-57.7	100,367	-0.06%
2022/03/17	0	0.00	12	18.59	18.65	-12	97,396	-0.01%
2022/03/16	2	17.85	6.3	17.75	17.85	-4.3	96,195	0.00%
2022/03/15	6.4	17.55	34	17.65	17.80	-27.6	95,878	-0.03%
2022/03/14	1.2	17.55	15	17.55	17.55	-13.8	95,870	-0.01%
2022/03/10	5.5	17.70	35	17.67	17.70	-29.5	96,520	-0.03%
2022/03/09	3	17.10	34	17.01	17.05	-31	95,926	-0.03%
2022/03/08	47	17.07	17	16.96	16.95	30	95,709	0.03%
2022/03/07	99.2	17.09	12.5	17.00	17.05	86.7	94,838	0.09%
2022/03/04	47	18.01	102	18.10	17.90	-55	92,986	-0.06%	大賣/
2022/03/03	20	18.49	2	18.48	18.45	18	91,649	0.02%
2022/03/02	54.4	18.32	0.4	18.35	18.40	54	92,395	0.06%
2022/03/01	11.1	18.73	31	18.80	18.75	-19.9	91,081	-0.02%
2022/02/25	12	18.72	10.8	18.95	18.95	1.2	90,730	0.00%
2022/02/24	66.7	18.99	5.3	19.09	18.85	61.4	90,257	0.07%
2022/02/23	22.3	19.32	0	0.00	19.35	22.3	88,904	0.03%
2022/02/22	7	19.40	7	19.35	19.40	0	90,191	0.00%
2022/02/21	5	19.55	7	19.51	19.60	-2	91,665	0.00%
2022/02/18	2	19.40	0	0.00	19.50	2	96,169	0.00%
2022/02/17	11.8	19.41	12	19.44	19.35	-0.2	96,496	0.00%
2022/02/16	25.7	19.33	1	19.35	19.30	24.7	97,777	0.03%
2022/02/15	49.5	19.26	28	19.47	19.15	21.5	100,508	0.02%
2022/02/14	20	19.07	20	19.20	19.20	0	100,398	0.00%
2022/02/11	50.1	19.35	34	19.29	19.30	16.1	99,506	0.02%
2022/02/10	35	19.10	1	19.25	19.30	34	99,021	0.03%
2022/02/09	0.3	19.30	12.1	19.29	19.30	-11.8	98,611	-0.01%
2022/02/08	31.1	19.23	47.1	19.21	19.25	-16	98,050	-0.02%
2022/02/07	30	19.10	8	18.68	19.10	22	96,860	0.02%
2022/01/26	55	18.17	0	0.00	18.20	55	94,430	0.06%
2022/01/25	13	18.15	0.5	18.21	18.20	12.5	93,985	0.01%
2022/01/24	3	17.95	12	18.32	18.45	-9	93,199	-0.01%
2022/01/21	30	18.40	4.8	18.45	18.40	25.2	91,776	0.03%
2022/01/20	21	18.62	24.4	18.71	18.75	-3.4	90,155	0.00%
2022/01/19	27	18.90	35.5	19.10	18.85	-8.5	88,874	-0.01%
2022/01/18	20.1	18.90	3.1	18.86	19.10	17	87,706	0.02%
2022/01/17	8	18.81	16.1	19.10	18.90	-8.1	86,585	-0.01%
2022/01/14	50.7	18.90	133.8	18.77	18.85	-83.1	84,692	-0.10%	大賣/
2022/01/13	13.3	18.40	23	18.47	18.65	-9.7	81,356	-0.01%
2022/01/12	141.3	18.34	73	18.39	18.45	68.3	79,413	0.09%	大買/
2022/01/11	30.6	17.97	78.5	17.80	18.25	-47.9	76,726	-0.06%
2022/01/10	11	17.20	11	17.26	17.35	0	73,683	0.00%
2022/01/07	1.2	17.31	40	17.33	17.30	-38.8	73,695	-0.05%
2022/01/06	4.2	17.20	31	17.20	17.25	-26.8	73,345	-0.04%
2022/01/05	21	17.30	2	17.23	17.20	19	73,189	0.03%
2022/01/04	3	17.13	2	17.05	17.10	1	73,110	0.00%
2022/01/03	20	17.15	0	0.00	17.15	20	72,981	0.03%
2021/12/30	14.8	17.44	235.2	17.52	17.50	-220.4	71,626	-0.31%	大賣/鉅額交易
2021/12/29	12.4	17.42	21.3	17.45	17.60	-8.9	70,492	-0.01%
2021/12/28	75.8	16.96	7	17.00	17.10	68.8	69,355	0.10%
2021/12/27	52	16.87	5	16.85	16.90	47	68,922	0.07%
2021/12/24	1.4	16.78	51	16.79	16.85	-49.6	69,645	-0.07%
2021/12/23	10	16.68	0	0.00	16.70	10	69,265	0.01%
2021/12/22	37	16.52	0	0.00	16.65	37	68,755	0.05%
2021/12/21	6	16.59	63	16.61	16.60	-57	67,626	-0.08%
2021/12/20	34.1	16.75	0	0.00	16.55	34.1	67,018	0.05%
2021/12/17	113	16.86	74.7	16.86	16.85	38.3	65,735	0.06%	大買/
2021/12/16	9	16.52	1	16.50	16.50	8	62,859	0.01%
2021/12/15	2	16.53	0.5	16.60	16.55	1.5	63,353	0.00%
2021/12/14	0	0.00	6	16.51	16.60	-6	64,095	-0.01%
2021/12/13	7	16.65	65	16.67	16.65	-58	65,341	-0.09%
2021/12/10	20	16.66	0.5	16.75	16.60	19.5	65,336	0.03%
2021/12/09	6.5	16.51	1	16.65	16.65	5.5	66,257	0.01%
2021/12/08	2	16.55	1.5	16.77	16.50	0.5	66,982	0.00%
2021/12/07	22.8	16.68	25	16.37	16.70	-2.2	66,222	0.00%
2021/12/06	55.2	16.37	0	0.00	16.45	55.2	65,707	0.08%
2021/12/03	31	16.50	0	0.00	16.35	31	65,448	0.05%
2021/12/02	1	16.15	0	0.00	16.15	1	65,049	0.00%
2021/12/01	0	0.00	1	16.25	16.25	-1	64,906	0.00%
2021/11/30	13	16.14	1	16.25	16.40	12	64,479	0.02%
2021/11/29	11	16.13	0	0.00	16.20	11	64,003	0.02%
2021/11/26	8	16.42	2.4	16.45	16.35	5.6	63,263	0.01%
2021/11/25	1	16.70	13	16.70	16.80	-12	62,823	-0.02%
2021/11/24	4.2	16.90	2	16.90	16.80	2.2	63,421	0.00%
2021/11/23	1	16.75	0	0.00	16.80	1	62,961	0.00%
2021/11/22	6	16.67	1.2	16.76	16.70	4.8	62,204	0.01%
2021/11/19	2	16.80	47	16.83	16.85	-45	61,861	-0.07%
2021/11/18	17	17.11	31.2	17.15	17.10	-14.2	60,633	-0.02%
2021/11/17	66	16.80	146.2	16.75	16.95	-80.2	58,267	-0.14%	大賣/
2021/11/16	69.1	15.60	12.3	15.39	15.65	56.8	54,411	0.10%
2021/11/15	12.1	15.56	69	15.55	15.60	-56.9	54,942	-0.10%
2021/11/12	76	15.23	31.9	15.00	15.30	44.1	53,620	0.08%
2021/11/11	5	14.55	7	14.59	14.50	-2	51,294	0.00%
2021/11/10	0	0.00	10	14.30	14.35	-10	53,352	-0.02%
2021/11/08	2	14.20	15	14.28	14.30	-13	57,001	-0.02%
2021/11/05	2	14.15	15	14.10	14.15	-13	58,065	-0.02%
2021/11/04	2	14.20	0	0.00	14.15	2	59,407	0.00%
2021/11/02	0.2	14.15	0	0.00	14.15	0.2	61,236	0.00%
2021/11/01	5	14.20	0	0.00	14.10	5	61,653	0.01%
2021/10/29	1	14.20	0	0.00	14.20	1	61,686	0.00%
2021/10/28	0	0.00	3	14.30	14.35	-3	61,681	0.00%
2021/10/27	9	14.34	1	14.35	14.30	8	61,901	0.01%
2021/10/26	0	0.00	5	14.25	14.30	-5	62,189	-0.01%
2021/10/22	2	14.10	0	0.00	14.15	2	63,530	0.00%
2021/10/20	12	14.10	2	14.28	14.15	10	64,956	0.02%
2021/10/19	0.7	14.21	0	0.00	14.25	0.7	65,046	0.00%
2021/10/14	3	14.00	0	0.00	14.00	3	66,634	0.00%
2021/10/13	2.3	14.13	0	0.00	14.10	2.3	68,350	0.00%
2021/10/12	6	14.15	3	14.15	14.20	3	70,419	0.00%
2021/10/08	1	14.10	0	0.00	14.15	1	70,965	0.00%
2021/10/06	7	13.99	0	0.00	14.00	7	72,631	0.01%
2021/10/05	7	13.86	0	0.00	13.95	7	73,764	0.01%
2021/10/04	0.8	13.95	0.3	13.90	13.90	0.5	74,530	0.00%
2021/10/01	3	13.95	0	0.00	14.00	3	76,499	0.00%
2021/09/30	0	0.00	13	14.00	14.20	-13	76,853	-0.02%
2021/09/29	7	14.07	0	0.00	14.05	7	77,139	0.01%
2021/09/28	0	0.00	1	14.15	14.20	-1	77,236	0.00%
2021/09/27	21	14.15	0	0.00	14.20	21	77,492	0.03%
2021/09/24	6	14.10	0	0.00	14.10	6	77,668	0.01%
2021/09/23	11	14.10	10	14.10	14.10	1	77,779	0.00%
2021/09/17	1	14.30	0	0.00	14.25	1	78,310	0.00%
2021/09/16	12	14.60	2	14.55	14.50	10	77,892	0.01%
2021/09/15	217	14.25	1	14.35	14.35	216	76,980	0.28%	大買/鉅額交易
2021/09/14	0	0.00	7	14.27	14.30	-7	78,401	-0.01%
2021/09/13	0.2	14.05	13	14.10	14.10	-12.8	80,629	-0.02%
2021/09/07	16	13.75	0	0.00	13.85	16	81,940	0.02%
2021/09/06	13.1	13.89	0	0.00	13.80	13.1	81,919	0.02%
2021/09/02	5.1	13.85	0	0.00	13.75	5.1	82,377	0.01%
2021/09/01	0	0.00	20	14.10	14.10	-20	81,731	-0.02%
2021/08/31	5	13.95	0	0.00	14.20	5	81,436	0.01%
2021/08/30	20	14.10	7	14.11	14.20	13	81,177	0.02%
2021/08/25	0	0.00	3	13.57	13.65	-3	81,508	0.00%
2021/08/24	2	13.23	31	13.25	13.40	-29	81,434	-0.04%
2021/08/23	0.6	13.38	1.2	13.33	13.35	-0.6	82,123	0.00%
2021/08/20	2	12.98	0	0.00	13.15	2	82,382	0.00%
2021/08/19	8	13.38	4	13.39	13.20	4	82,509	0.00%
2021/08/18	0	0.00	40	13.45	13.60	-40	81,570	-0.05%
2021/08/17	11.2	13.50	10	13.65	13.65	1.2	81,339	0.00%
2021/08/16	39	13.87	15.1	13.75	13.70	23.9	80,832	0.03%
2021/08/13	18.1	14.25	10	14.17	14.30	8.1	78,735	0.01%
2021/08/11	0	0.00	2	13.98	13.90	-2	77,421	0.00%
2021/08/10	3	13.72	11	13.80	13.85	-8	79,013	-0.01%
2021/08/09	1.2	14.15	15.5	14.19	14.15	-14.3	81,499	-0.02%
2021/08/05	1	14.25	0	0.00	14.25	1	84,791	0.00%
2021/08/04	1	14.20	0	0.00	14.25	1	90,808	0.00%
2021/07/30	1	14.10	2	14.18	14.10	-1	99,430	0.00%
2021/07/29	2	14.00	32	14.10	14.10	-30	100,379	-0.03%
2021/07/28	2	13.75	20	13.60	13.85	-18	102,409	-0.02%
2021/07/27	7	13.96	0	0.00	13.95	7	106,150	0.01%
2021/07/26	7	14.46	1	14.55	14.25	6	107,347	0.01%
2021/07/23	3	14.35	6	14.39	14.40	-3	109,081	0.00%
2021/07/22	0	0.00	5	14.15	14.20	-5	111,678	0.00%
2021/07/21	33	14.14	50	14.14	14.10	-17	114,878	-0.01%
2021/07/20	3	14.15	15	14.16	14.15	-12	120,639	-0.01%
2021/07/19	8	14.51	3	14.73	14.45	5	121,839	0.00%
2021/07/16	1	14.70	39	14.50	14.70	-38	123,822	-0.03%
2021/07/15	12	14.08	33	14.15	14.20	-21	122,551	-0.02%
2021/07/14	1	13.80	3	13.88	13.95	-2	122,986	0.00%
2021/07/13	3	13.98	0.1	13.85	13.80	2.9	124,648	0.00%
2021/07/12	30	14.00	70	13.97	13.95	-40	124,581	-0.03%
2021/07/09	34	13.79	10	13.70	13.70	24	124,502	0.02%
2021/07/08	0	0.00	8	13.86	13.95	-8	124,941	-0.01%
2021/07/07	3	13.40	37	13.44	13.50	-34	124,426	-0.03%
2021/07/06	0	0.00	8	13.26	13.30	-8	126,833	-0.01%
2021/07/05	3	13.25	13	13.23	13.25	-10	126,659	-0.01%
2021/07/02	10	13.05	1	13.15	13.15	9	126,296	0.01%
2021/06/30	2	13.15	5	13.10	13.15	-3	126,167	0.00%
2021/06/29	0	0.00	2	13.00	13.00	-2	126,127	0.00%
2021/06/28	3	13.10	41	13.19	13.20	-38	125,824	-0.03%
2021/06/25	0	0.00	21	12.95	12.95	-21	125,374	-0.02%
2021/06/23	3	12.85	21	12.85	12.85	-18	126,305	-0.01%
2021/06/22	20	12.65	75.1	12.78	12.65	-55.1	126,230	-0.04%
2021/06/21	0	0.00	2	12.15	12.15	-2	123,178	0.00%
2021/06/18	3	12.35	20	12.30	12.25	-17	122,899	-0.01%
2021/06/17	0	0.00	10	12.40	12.45	-10	122,509	-0.01%
2021/06/15	2.2	12.41	0	0.00	12.40	2.2	124,700	0.00%
2021/06/11	12	12.50	10	12.45	12.50	2	124,890	0.00%
2021/06/09	2	12.40	0	0.00	12.45	2	126,284	0.00%
2021/06/08	18	12.55	0	0.00	12.55	18	126,469	0.01%
2021/06/07	19	12.53	5	12.45	12.50	14	128,135	0.01%
2021/06/04	3	12.55	21	12.60	12.65	-18	128,650	-0.01%
2021/06/03	7	12.65	0	0.00	12.70	7	129,597	0.01%
2021/06/02	5	12.80	1	12.65	12.75	4	130,004	0.00%
2021/06/01	0	0.00	2	12.50	12.60	-2	129,273	0.00%
2021/05/31	10	12.38	0	0.00	12.45	10	129,332	0.01%
2021/05/28	0	0.00	35	12.30	12.30	-35	128,901	-0.03%
2021/05/27	1	12.00	2	12.10	12.10	-1	128,298	0.00%
2021/05/26	30	12.15	1	12.25	12.20	29	128,177	0.02%
2021/05/25	0	0.00	16	12.10	12.10	-16	128,520	-0.01%
2021/05/24	5	12.05	3	12.03	12.05	2	128,334	0.00%
2021/05/21	0	0.00	12	11.99	12.05	-12	128,303	-0.01%
2021/05/20	22	11.80	32	11.80	11.85	-10	127,584	-0.01%
2021/05/19	7	11.96	3.1	11.90	11.95	4	126,812	0.00%
2021/05/18	12	12.08	15	11.99	12.10	-3	125,810	0.00%
2021/05/17	70	11.33	4	11.31	11.20	66	123,704	0.05%
2021/05/14	1	12.00	45	12.26	12.10	-44	119,729	-0.04%
2021/05/13	28	12.28	23	12.13	12.10	5	117,481	0.00%
2021/05/12	28.1	12.81	27	12.91	12.40	1.1	114,416	0.00%
2021/05/11	59	13.14	165	12.85	13.00	-106	108,102	-0.10%	大賣/鉅額交易
2021/05/10	24	13.35	79	13.38	13.35	-55	102,931	-0.05%
2021/05/07	0	0.00	10	12.75	12.85	-10	100,112	-0.01%
2021/05/06	0	0.00	4.1	12.69	12.75	-4.1	99,754	0.00%
2021/05/05	23	12.54	25	12.69	12.60	-2	98,452	0.00%
2021/05/04	34	12.52	11	12.35	12.35	23	96,151	0.02%
2021/05/03	20	13.05	5	13.25	13.00	15	91,250	0.02%
2021/04/29	18	13.03	17.2	13.10	13.05	0.9	89,321	0.00%
2021/04/28	44	13.14	10	13.15	13.15	34	86,923	0.04%
2021/04/27	130	13.32	12	13.44	13.45	118	84,339	0.14%	大買/鉅額交易
2021/04/26	31	13.20	96	13.19	13.50	-65	80,862	-0.08%
2021/04/23	5	12.08	38	11.97	12.30	-33	74,293	-0.04%
2021/04/22	35	11.93	48.7	12.08	11.85	-13.7	72,104	-0.02%
2021/04/21	12	11.66	20	11.73	11.75	-8	68,469	-0.01%
2021/04/20	4	11.80	8	11.79	11.80	-4	68,119	-0.01%
2021/04/19	63	11.72	54	11.70	11.80	9	67,727	0.01%
2021/04/16	2	11.20	76.3	11.20	11.25	-74.3	67,623	-0.11%
2021/04/15	46	11.20	40	11.19	11.25	6	67,182	0.01%
2021/04/14	33	11.07	5.1	11.00	11.05	27.9	66,270	0.04%
2021/04/13	67	11.10	10	11.20	11.05	57	65,355	0.09%
2021/04/12	5	11.20	61	11.00	11.15	-56	63,818	-0.09%
2021/04/09	7	10.35	50	10.45	10.40	-43	60,551	-0.07%
2021/04/08	8	10.40	1	10.45	10.40	7	60,532	0.01%
2021/04/07	2	10.40	1	10.45	10.45	1	61,313	0.00%
2021/04/06	17	10.49	6	10.45	10.45	11	61,136	0.02%
2021/04/01	12.1	10.53	0	0.00	10.50	12.1	60,829	0.02%
2021/03/31	0	0.00	5	10.48	10.50	-5	60,761	-0.01%
2021/03/30	12	10.35	1	10.45	10.40	11	61,195	0.02%
2021/03/29	0	0.00	36	10.49	10.50	-36	61,482	-0.06%
2021/03/26	10	10.55	17	10.64	10.50	-7	62,181	-0.01%
2021/03/25	15	10.40	23	10.38	10.50	-8	62,038	-0.01%
2021/03/24	5	10.15	9	10.19	10.20	-4	62,349	-0.01%
2021/03/23	20	10.24	26	10.20	10.20	-6	62,367	-0.01%
2021/03/22	15.1	10.12	12	10.13	10.15	3.1	62,486	0.00%
2021/03/19	15	10.05	1	10.10	10.00	14	62,256	0.02%
2021/03/18	12	10.01	10	10.00	10.00	2	60,575	0.00%
2021/03/17	1	10.00	55	10.05	10.05	-54	60,896	-0.09%
2021/03/16	13	10.11	1	10.15	10.10	12	60,755	0.02%
2021/03/15	6	9.99	44	10.03	10.10	-38	60,452	-0.06%
2021/03/12	0	0.00	32	9.80	9.87	-32	59,766	-0.05%
2021/03/11	14	9.91	29	9.95	9.83	-15	60,524	-0.02%
2021/03/10	20	9.78	29	9.77	9.80	-9	59,580	-0.02%
2021/03/09	18	9.57	22	9.68	9.70	-4	58,773	-0.01%
2021/03/08	0	0.00	7	9.54	9.46	-7	57,704	-0.01%
2021/03/05	0	0.00	2	9.46	9.44	-2	57,289	0.00%
2021/03/04	2	9.41	100	9.47	9.45	-98	58,862	-0.17%
2021/03/03	0	0.00	51	9.41	9.42	-51	58,451	-0.09%
2021/03/02	2	9.30	30	9.35	9.28	-28	57,903	-0.05%
2021/02/26	137	9.40	0	0.00	9.30	137	57,908	0.24%	大買/鉅額交易
2021/02/25	5	9.52	222	9.52	9.55	-217	56,837	-0.38%	大賣/鉅額交易
2021/02/24	10	9.29	1	9.38	9.31	9	55,825	0.02%
2021/02/23	1	9.29	13	9.26	9.29	-12	55,424	-0.02%
2021/02/22	0	0.00	17	9.24	9.20	-17	54,947	-0.03%
2021/02/19	2	9.18	0	0.00	9.20	2	54,816	0.00%
2021/02/18	0	0.00	27	9.26	9.25	-27	54,667	-0.05%
2021/02/17	2	9.18	3	9.18	9.19	-1	54,240	0.00%
2021/02/04	16	9.03	0	0.00	9.03	16	53,389	0.03%
2021/02/03	8.1	9.01	0	0.00	9.05	8.1	53,773	0.02%
2021/02/02	5	8.99	1	9.05	8.95	4	53,969	0.01%
2021/02/01	31	8.93	0	0.00	8.93	31	53,717	0.06%
2021/01/29	5	8.97	0	0.00	8.92	5	53,647	0.01%
2021/01/28	6	8.97	0	0.00	8.94	6	53,137	0.01%
2021/01/27	5	9.09	0	0.00	9.01	5	52,475	0.01%
2021/01/26	1	9.09	0	0.00	9.04	1	52,234	0.00%
2021/01/25	5	9.08	0	0.00	9.08	5	51,945	0.01%
2021/01/22	7	9.05	0	0.00	9.04	7	51,816	0.01%
2021/01/21	0	0.00	4	9.16	9.06	-4	51,422	-0.01%
2021/01/20	52	9.06	0	0.00	9.06	52	51,121	0.10%
2021/01/19	3	9.30	0	0.00	9.31	3	50,347	0.01%
2021/01/18	5	9.18	0	0.00	9.25	5	50,015	0.01%
2021/01/15	90	9.33	10	9.35	9.28	80	49,517	0.16%
2021/01/14	42	9.46	1	9.55	9.46	41	49,113	0.08%
2021/01/13	47	9.57	71	9.60	9.51	-24	48,581	-0.05%
2021/01/12	111	9.55	0	0.00	9.47	111	47,754	0.23%	大買/鉅額交易
2021/01/11	15	9.75	148.7	9.74	9.71	-133.7	46,504	-0.29%	大賣/鉅額交易
2021/01/08	21	9.40	6	9.32	9.41	15	44,014	0.03%
2021/01/07	2	9.35	0	0.00	9.29	2	43,079	0.00%
2021/01/06	150	9.30	10	9.32	9.28	140	42,418	0.33%	大買/鉅額交易
2021/01/05	9	9.22	0	0.00	9.24	9	41,546	0.02%
2021/01/04	3.1	9.23	100	9.25	9.24	-96.9	41,129	-0.24%
2020/12/31	37	9.29	0	0.00	9.30	37	40,631	0.09%
2020/12/30	51	9.36	6	9.32	9.38	45	39,974	0.11%
2020/12/29	5	9.19	0	0.00	9.18	5	38,800	0.01%
2020/12/28	1	9.17	0	0.00	9.17	1	38,423	0.00%
2020/12/25	35	9.29	0	0.00	9.20	35	38,192	0.09%
2020/12/24	32	9.17	0	0.00	9.22	32	37,695	0.08%
2020/12/23	8	9.04	7	9.13	9.19	1	36,409	0.00%
2020/12/22	13	9.12	0	0.00	9.05	13	35,227	0.04%
2020/12/21	0	0.00	220	9.10	9.11	-220	34,095	-0.65%	大賣/鉅額交易
2020/12/18	35	9.12	32	9.17	9.04	3	32,588	0.01%
2020/12/17	1	9.06	23	9.13	9.15	-22	30,533	-0.07%
2020/12/16	30	9.00	13	9.07	9.10	17	29,857	0.06%
2020/12/14	15	9.06	12	9.06	9.06	3	28,503	0.01%
2020/12/11	30	9.06	4	9.01	9.07	26	27,831	0.09%
2020/12/10	0	0.00	12	8.96	8.96	-12	26,740	-0.04%
2020/12/09	0	0.00	6	8.91	8.90	-6	26,316	-0.02%
2020/12/08	13	8.99	37	8.96	8.95	-24	25,947	-0.09%
2020/12/07	42	9.11	12	9.11	9.13	30	25,171	0.12%
2020/12/04	10	8.99	2	8.98	9.00	8	23,819	0.03%
2020/12/01	5	8.85	0	0.00	8.88	5	21,754	0.02%
2020/11/30	59	8.88	6	8.89	8.92	53	21,563	0.25%
2020/11/26	2	8.66	0	0.00	8.71	2	19,422	0.01%
2020/11/25	5	8.74	3	8.74	8.68	2	19,619	0.01%
2020/11/20	5	8.63	0	0.00	8.64	5	18,889	0.03%
2020/11/19	3	8.68	0	0.00	8.69	3	18,794	0.02%
2020/11/17	11	8.64	0	0.00	8.66	11	18,466	0.06%
2020/11/13	5	8.63	0	0.00	8.64	5	18,914	0.03%
2020/11/11	0	0.00	18	8.75	8.79	-18	18,722	-0.10%
2020/11/10	0	0.00	9	8.71	8.67	-9	18,183	-0.05%
2020/11/09	3	8.60	0	0.00	8.62	3	17,793	0.02%
2020/11/05	0	0.00	3	8.58	8.52	-3	17,546	-0.02%
2020/11/03	0	0.00	5	8.53	8.53	-5	17,807	-0.03%
2020/10/30	1	8.38	0	0.00	8.38	1	18,094	0.01%
2020/10/26	0	0.00	20	8.52	8.53	-20	18,447	-0.11%
2020/10/22	1	8.49	0	0.00	8.44	1	18,859	0.01%
2020/10/21	0	0.00	30	8.49	8.50	-30	18,834	-0.16%
2020/10/16	0	0.00	2	8.43	8.42	-2	19,418	-0.01%
2020/10/15	3	8.44	0	0.00	8.42	3	19,745	0.02%
2020/10/14	0	0.00	122.6	8.50	8.47	-122.6	19,782	-0.62%	大賣/鉅額交易
2020/10/06	0	0.00	4	8.59	8.61	-4	20,790	-0.02%
2020/10/05	0	0.00	10	8.59	8.45	-10	21,102	-0.05%
2020/09/28	1	8.34	20	8.34	8.41	-19	22,689	-0.08%
2020/09/25	0	0.00	20	8.28	8.33	-20	24,011	-0.08%
2020/09/24	5	8.32	50	8.31	8.21	-45	25,377	-0.18%
2020/09/23	13	8.42	0	0.00	8.46	13	25,610	0.05%
2020/09/22	5	8.50	0	0.00	8.50	5	26,012	0.02%
2020/09/15	3	8.74	0	0.00	8.75	3	26,226	0.01%
2020/09/14	1	8.75	10	8.74	8.77	-9	26,778	-0.03%
2020/09/11	0	0.00	3	8.75	8.77	-3	26,860	-0.01%
2020/09/09	16	8.57	0	0.00	8.60	16	26,769	0.06%
2020/09/08	8	8.66	0	0.00	8.66	8	27,064	0.03%
2020/09/07	1	8.58	0	0.00	8.62	1	27,362	0.00%
2020/09/03	0.6	8.59	0	0.00	8.59	0.6	27,964	0.00%
2020/08/31	2	8.65	0	0.00	8.54	2	28,148	0.01%
2020/08/28	0	0.00	2	8.63	8.61	-2	28,056	-0.01%
2020/08/26	2	8.58	0	0.00	8.58	2	28,682	0.01%
2020/08/25	0	0.00	2	8.58	8.58	-2	29,029	-0.01%
2020/08/20	4	8.42	10	8.44	8.41	-6	29,657	-0.02%
2020/08/19	0	0.00	54	8.70	8.65	-54	29,248	-0.18%
2020/08/11	106	8.71	0	0.00	8.68	106	29,567	0.36%	大買/鉅額交易
2020/08/07	1	8.64	11	8.69	8.66	-10	29,659	-0.03%
2020/08/06	5	8.66	1	8.78	8.71	4	29,540	0.01%
2020/08/05	0	0.00	2	8.65	8.63	-2	29,537	-0.01%
2020/08/04	1	8.60	0	0.00	8.58	1	29,689	0.00%
2020/08/03	4	8.57	1	8.56	8.53	3	29,707	0.01%
2020/07/30	3	8.64	0	0.00	8.66	3	29,583	0.01%
2020/07/29	0	0.00	11	8.72	8.75	-11	29,487	-0.04%
2020/07/28	8	8.60	0	0.00	8.59	8	29,815	0.03%
2020/07/27	2	8.69	5	8.72	8.61	-3	30,109	-0.01%
2020/07/22	0	0.00	1	8.90	8.90	-1	30,663	0.00%
2020/07/21	7	8.90	1	8.87	8.85	6	30,465	0.02%
2020/07/17	1	8.93	0	0.00	8.91	1	30,297	0.00%
2020/07/16	0	0.00	2	8.94	8.87	-2	30,725	-0.01%
2020/07/15	0	0.00	57	8.87	8.86	-57	30,708	-0.19%
2020/07/14	5	8.86	10	8.89	8.88	-5	30,875	-0.02%
2020/07/13	3	8.78	0	0.00	8.81	3	31,115	0.01%
2020/07/10	2	8.73	0	0.00	8.75	2	31,523	0.01%
2020/07/09	23	8.87	50	8.83	8.83	-27	31,610	-0.09%
2020/07/08	13	8.92	0	0.00	8.92	13	31,802	0.04%
2020/07/07	23	8.95	40	8.93	8.94	-17	31,687	-0.05%
2020/07/06	6.7	9.02	3	9.03	9.04	3.7	31,066	0.01%
2020/07/03	61	9.49	8	9.48	9.47	53	29,825	0.18%
2020/07/02	2	9.47	0	0.00	9.48	2	28,526	0.01%
2020/07/01	8	9.48	0	0.00	9.48	8	28,038	0.03%
2020/06/24	0	0.00	10	9.41	9.34	-10	27,915	-0.04%
2020/06/22	3	9.26	0	0.00	9.32	3	28,295	0.01%
2020/06/19	2	9.35	0	0.00	9.26	2	28,847	0.01%
2020/06/18	2	9.40	0	0.00	9.40	2	28,729	0.01%
2020/06/17	3	9.38	0	0.00	9.40	3	28,912	0.01%
2020/06/16	10	9.37	0	0.00	9.39	10	29,766	0.03%
2020/06/15	0	0.00	5	9.30	9.27	-5	31,261	-0.02%
2020/06/12	4	9.04	0	0.00	9.16	4	31,650	0.01%
2020/06/11	21	9.30	1	9.45	9.20	20	32,027	0.06%
2020/06/09	0	0.00	26.4	9.48	9.48	-26.4	33,030	-0.08%
2020/06/08	14	9.45	0	0.00	9.49	14	33,656	0.04%
2020/06/05	1	9.40	0	0.00	9.40	1	33,743	0.00%
2020/06/04	12	9.32	0	0.00	9.36	12	34,278	0.04%
2020/06/03	12	9.30	3	9.29	9.30	9	34,614	0.03%
2020/06/01	9	9.12	0	0.00	9.11	9	34,332	0.03%
2020/05/29	2	9.02	20	9.07	9.09	-18	34,099	-0.05%
2020/05/28	5	8.97	0	0.00	9.00	5	33,815	0.01%
2020/05/22	9	8.97	0	0.00	8.93	9	34,457	0.03%
2020/05/19	2	9.01	1	9.09	9.00	1	34,542	0.00%
2020/05/18	5	8.94	0	0.00	8.95	5	34,373	0.01%
2020/05/15	20	8.96	30	8.95	8.95	-10	34,217	-0.03%
2020/05/14	7	9.01	0	0.00	8.99	7	34,006	0.02%
2020/05/12	10	9.04	44	9.06	9.04	-34	33,932	-0.10%
2020/05/08	2	8.99	0	0.00	8.98	2	33,671	0.01%
2020/05/07	10	8.98	0	0.00	8.93	10	33,666	0.03%
2020/05/04	11	8.84	0	0.00	8.93	11	33,672	0.03%
2020/04/30	10	9.10	2	9.09	9.06	8	33,466	0.02%
2020/04/29	0	0.00	12	8.86	8.98	-12	33,376	-0.04%
2020/04/28	0	0.00	1	8.71	8.76	-1	33,328	0.00%
2020/04/27	0	0.00	3	8.62	8.58	-3	34,140	-0.01%
2020/04/23	1	8.44	45	8.43	8.43	-44	34,060	-0.13%
2020/04/22	0	0.00	2	8.39	8.39	-2	33,930	-0.01%
2020/04/21	50	8.43	6	8.33	8.36	44	33,923	0.13%
2020/04/20	1	8.56	0	0.00	8.56	1	33,551	0.00%
2020/04/17	10	8.67	5	8.74	8.60	5	33,599	0.01%
2020/04/16	42	8.51	0	0.00	8.51	42	33,464	0.13%
2020/04/15	8	8.64	1	8.66	8.66	7	33,094	0.02%
2020/04/14	10	8.48	49	8.42	8.51	-39	32,751	-0.12%
2020/04/13	5	8.30	8	8.34	8.35	-3	32,360	-0.01%
2020/04/10	34	8.09	0	0.00	8.13	34	31,789	0.11%
2020/04/09	0	0.00	30	7.89	7.95	-30	31,596	-0.09%
2020/04/08	2	7.80	0	0.00	7.83	2	31,500	0.01%
2020/04/07	5	7.73	2	7.75	7.76	3	31,386	0.01%
2020/04/01	3	7.55	0	0.00	7.51	3	31,248	0.01%
2020/03/31	5	7.49	4	7.55	7.42	1	31,109	0.00%
2020/03/30	0.5	7.77	0	0.00	7.74	0.5	30,327	0.00%
2020/03/27	30	7.79	40	7.86	7.81	-10	30,076	-0.03%
2020/03/26	31.1	7.49	0	0.00	7.60	31.1	29,712	0.10%
2020/03/25	0.1	7.57	2	7.56	7.54	-2	29,961	-0.01%
2020/03/24	3	7.35	14	7.30	7.26	-11	29,536	-0.04%
2020/03/23	20	6.99	10	7.11	7.01	10	29,297	0.03%
2020/03/20	4	7.39	12	7.22	7.35	-8	29,208	-0.03%
2020/03/19	35.1	7.09	112	7.30	6.90	-77	28,477	-0.27%	大賣/
2020/03/18	3.1	7.58	0	0.00	7.50	3.1	27,654	0.01%
2020/03/17	24.1	7.67	0	0.00	7.60	24.1	27,212	0.09%
2020/03/16	7	8.08	241	8.02	7.93	-234	26,615	-0.88%	大賣/鉅額交易
2020/03/13	14	7.83	15	7.96	8.29	-1	26,174	0.00%
2020/03/12	28	8.68	0	0.00	8.56	28	24,977	0.11%
2020/03/10	30	8.97	43	8.99	9.00	-13	24,120	-0.05%
2020/03/09	18	9.05	20	9.05	9.03	-2	23,767	-0.01%
2020/03/06	3	9.20	2	9.32	9.18	1	23,205	0.00%
2020/03/05	0.1	9.35	0.4	9.35	9.36	-0.3	23,122	0.00%
2020/03/04	1	9.26	4	9.26	9.26	-3	23,182	-0.01%
2020/03/03	0	0.00	20	9.16	9.17	-20	23,128	-0.09%
2020/03/02	8	9.06	2	9.13	9.10	6	23,074	0.03%
2020/02/27	2	9.19	11	9.19	9.16	-9	23,444	-0.04%
2020/02/26	12	9.18	0	0.00	9.21	12	23,176	0.05%
2020/02/25	8	9.23	0	0.00	9.24	8	23,013	0.03%
2020/02/24	6	9.28	0	0.00	9.30	6	23,082	0.03%
2020/02/20	2	9.42	0	0.00	9.41	2	22,910	0.01%
2020/02/18	3	9.37	0	0.00	9.37	3	22,971	0.01%
2020/02/17	3	9.36	0	0.00	9.36	3	23,118	0.01%
2020/02/14	0.1	9.40	5	9.39	9.41	-4.9	23,340	-0.02%
2020/02/13	3	9.37	3	9.40	9.40	0	23,611	0.00%
2020/02/12	0	0.00	1	9.38	9.35	-1	24,020	0.00%
2020/02/11	0	0.00	1	9.38	9.36	-1	24,391	0.00%
2020/02/10	3	9.26	0	0.00	9.31	3	25,741	0.01%
2020/02/07	3	9.40	2	9.43	9.35	1	26,401	0.00%
2020/02/06	0	0.00	2	9.42	9.49	-2	27,017	-0.01%
2020/02/05	1	9.29	0	0.00	9.33	1	27,138	0.00%
2020/02/04	101	9.30	8	9.26	9.29	93	27,028	0.34%	大買/
2020/02/03	6	9.20	2	9.21	9.23	4	27,101	0.01%
2020/01/31	9	9.34	0	0.00	9.29	9	26,842	0.03%
2020/01/30	15.5	9.41	50	9.28	9.26	-34.5	26,536	-0.13%
2020/01/20	2	9.84	1.3	9.84	9.84	0.7	25,320	0.00%
2020/01/17	2	9.85	0	0.00	9.85	2	25,290	0.01%
2020/01/16	0	0.00	70	9.83	9.85	-70	25,530	-0.27%
2020/01/15	0	0.00	2	9.88	9.84	-2	25,653	-0.01%
2020/01/13	1	9.80	12	9.80	9.83	-11	25,487	-0.04%
2020/01/10	2	9.75	1	9.76	9.74	1	25,698	0.00%
2020/01/09	0	0.00	0.3	9.60	9.63	-0.3	25,855	0.00%
2020/01/08	2	9.56	30	9.58	9.56	-28	25,981	-0.11%
2020/01/06	1	9.65	0	0.00	9.65	1	25,811	0.00%
2020/01/03	4	9.74	0	0.00	9.76	4	25,773	0.02%
2020/01/02	12	9.72	0	0.00	9.72	12	25,819	0.05%
2019/12/30	4	9.74	0	0.00	9.72	4	25,617	0.02%
2019/12/27	2	9.80	0	0.00	9.79	2	25,536	0.01%
2019/12/26	7	9.79	0	0.00	9.79	7	25,435	0.03%
2019/12/24	2	9.83	0	0.00	9.81	2	25,460	0.01%
2019/12/23	3	9.82	50	9.87	9.87	-47	25,535	-0.18%
2019/12/20	1	9.87	0	0.00	9.81	1	25,509	0.00%
2019/12/18	2	9.87	0.1	9.85	9.90	1.9	24,854	0.01%
2019/12/17	0	0.00	29	9.84	9.93	-29	24,888	-0.12%
2019/12/16	8	9.85	0	0.00	9.81	8	24,640	0.03%
2019/12/13	20	9.91	400	9.90	9.91	-380	24,391	-1.56%	大賣/鉅額交易
2019/12/12	0	0.00	4	9.77	9.77	-4	23,478	-0.02%
2019/12/09	2	9.67	25	9.69	9.66	-23	23,321	-0.10%
2019/12/05	387.9	9.64	0	0.00	9.62	387.9	23,280	1.67%	大買/鉅額交易
2019/12/04	13	9.56	0	0.00	9.58	13	23,074	0.06%
2019/12/03	2	9.64	0	0.00	9.62	2	22,973	0.01%
2019/12/02	7	9.66	0	0.00	9.66	7	22,910	0.03%
2019/11/29	5	9.77	0	0.00	9.71	5	22,714	0.02%
2019/11/28	2	9.82	0	0.00	9.80	2	22,477	0.01%
2019/11/27	15	9.88	0	0.00	9.82	15	22,536	0.07%
2019/11/26	0	0.00	5	9.91	9.87	-5	22,388	-0.02%
2019/11/25	4	9.87	5	9.91	9.92	-1	21,636	0.00%
2019/11/22	5	9.84	10	9.79	9.88	-5	22,022	-0.02%
2019/11/21	16	9.78	0	0.00	9.78	16	21,968	0.07%
2019/11/20	3	9.85	0	0.00	9.87	3	21,685	0.01%
2019/11/18	44	9.84	0	0.00	9.90	44	21,519	0.20%
2019/11/14	13	9.83	0	0.00	9.83	13	21,305	0.06%
2019/11/13	76	9.89	0	0.00	9.89	76	21,386	0.36%
2019/11/12	16	9.95	6.3	9.91	9.97	9.7	21,254	0.05%
2019/11/11	248	9.93	5	9.93	9.89	243	21,061	1.15%	大買/鉅額交易
2019/11/08	62	10.05	0	0.00	10.00	62	20,524	0.30%
2019/11/07	15	10.02	3	10.13	10.10	12	20,082	0.06%
2019/11/06	4	9.89	8	9.96	9.94	-4	18,601	-0.02%
2019/11/05	59	9.83	20	9.84	9.86	39	18,098	0.22%
2019/11/04	2	9.63	8	9.63	9.65	-6	17,590	-0.03%
2019/10/30	11	9.51	0	0.00	9.53	11	17,597	0.06%
2019/10/29	65	9.49	10	9.46	9.48	55	17,591	0.31%
2019/10/28	3	9.48	6	9.50	9.50	-3	17,499	-0.02%
2019/10/25	5	9.50	0	0.00	9.47	5	17,436	0.03%
2019/10/24	0	0.00	7	9.47	9.54	-7	17,336	-0.04%
2019/10/23	1	9.45	0	0.00	9.41	1	17,087	0.01%
2019/10/22	5	9.46	0	0.00	9.49	5	17,005	0.03%
2019/10/18	1	9.44	0	0.00	9.47	1	16,897	0.01%
2019/10/17	0	0.00	3	9.44	9.46	-3	16,469	-0.02%
2019/10/16	30	9.26	12	9.31	9.34	18	16,019	0.11%
2019/10/14	0	0.00	1	9.24	9.27	-1	16,051	-0.01%
2019/10/09	12	9.14	0	0.00	9.11	12	15,930	0.08%
2019/10/08	0	0.00	5	9.25	9.20	-5	15,837	-0.03%
2019/10/07	1	9.16	0	0.00	9.15	1	15,905	0.01%
2019/10/04	3	9.18	0	0.00	9.17	3	15,892	0.02%
2019/10/03	22	9.16	0	0.00	9.14	22	15,974	0.14%
2019/09/27	1	9.28	0	0.00	9.24	1	16,020	0.01%
2019/09/26	1	9.34	0	0.00	9.31	1	16,324	0.01%
2019/09/24	5	9.36	0	0.00	9.37	5	16,455	0.03%
2019/09/20	0	0.00	5	9.40	9.37	-5	16,873	-0.03%
2019/09/17	6	9.41	7	9.39	9.45	-1	16,676	-0.01%
2019/09/16	0	0.00	4	9.46	9.44	-4	16,935	-0.02%
2019/09/12	0	0.00	1	9.44	9.44	-1	16,974	-0.01%
2019/09/11	3	9.38	5	9.41	9.40	-2	17,073	-0.01%
2019/09/10	3	9.34	0	0.00	9.39	3	16,977	0.02%
2019/09/06	5	9.24	7	9.26	9.25	-2	16,853	-0.01%
2019/09/05	0	0.00	11	9.20	9.28	-11	16,910	-0.07%
2019/09/04	0	0.00	4	9.12	9.15	-4	16,818	-0.02%
2019/09/03	2	9.09	0	0.00	9.07	2	16,907	0.01%
2019/09/02	5	9.08	0	0.00	9.13	5	16,980	0.03%
2019/08/29	5	8.99	0	0.00	8.99	5	17,126	0.03%
2019/08/27	10	8.96	0	0.00	8.96	10	17,343	0.06%
2019/08/23	1	9.03	0	0.00	9.05	1	17,253	0.01%
2019/08/20	5	9.12	0	0.00	9.10	5	19,305	0.03%
2019/08/19	0	0.00	5	9.17	9.13	-5	19,450	-0.03%
2019/08/16	5	9.00	6	9.14	9.16	-1	19,725	-0.01%
2019/08/13	5	9.08	0	0.00	9.06	5	20,299	0.02%
2019/08/08	0	0.00	6	9.06	9.06	-6	20,972	-0.03%
2019/08/07	51	9.00	0	0.00	8.99	51	21,188	0.24%
2019/08/06	20	8.97	2	9.01	9.02	18	21,745	0.08%
2019/08/05	3	9.12	0	0.00	9.08	3	21,641	0.01%
2019/08/02	2	9.15	1	9.14	9.15	1	21,731	0.00%
2019/08/01	8	9.22	0	0.00	9.22	8	22,011	0.04%
2019/07/26	1	9.24	0	0.00	9.32	1	22,450	0.00%
2019/07/22	4	9.33	0	0.00	9.32	4	23,024	0.02%
2019/07/19	1	9.35	0	0.00	9.32	1	23,094	0.00%
2019/07/18	3	9.33	0	0.00	9.33	3	23,137	0.01%
2019/07/17	3	9.35	0	0.00	9.37	3	23,174	0.01%
2019/07/15	112	9.36	0	0.00	9.40	112	22,868	0.49%	大買/鉅額交易
2019/07/12	1	9.43	15	9.47	9.41	-14	23,187	-0.06%
2019/07/11	0	0.00	151	9.47	9.48	-151	23,178	-0.65%	大賣/鉅額交易
2019/07/10	1	9.29	0	0.00	9.29	1	23,037	0.00%
2019/07/09	2	9.29	0	0.00	9.28	2	23,142	0.01%
2019/07/08	10	9.31	0	0.00	9.33	10	23,172	0.04%
2019/07/05	5	9.32	0	0.00	9.32	5	23,361	0.02%
2019/07/04	0	0.00	2	9.34	9.32	-2	23,841	-0.01%
2019/07/03	53	9.50	0	0.00	9.50	53	23,813	0.22%
2019/07/02	20	9.51	0	0.00	9.55	20	23,719	0.08%
2019/07/01	105	9.53	0	0.00	9.50	105	23,633	0.44%	大買/鉅額交易
2019/06/24	0	0.00	0.2	9.50	9.53	-0.2	24,293	0.00%
2019/06/21	0	0.00	15	9.46	9.46	-15	24,438	-0.06%
2019/06/19	0	0.00	2	9.49	9.47	-2	24,178	-0.01%
2019/06/13	5	9.28	0	0.00	9.27	5	24,631	0.02%
2019/06/12	2	9.30	0	0.00	9.37	2	25,001	0.01%
2019/06/11	5	9.47	0	0.00	9.43	5	25,018	0.02%
2019/06/10	0	0.00	1	9.52	9.53	-1	24,867	0.00%
2019/06/06	0	0.00	2	9.39	9.45	-2	24,846	-0.01%
2019/06/05	5	9.31	0	0.00	9.33	5	24,822	0.02%
2019/06/04	1	9.25	3	9.29	9.30	-2	24,760	-0.01%
2019/06/03	5	9.22	0	0.00	9.25	5	24,647	0.02%
2019/05/31	1	9.25	2	9.27	9.30	-1	24,643	0.00%
2019/05/28	7	9.20	1	9.26	9.14	6	24,400	0.02%
2019/05/22	2	9.28	41	9.34	9.30	-39	22,513	-0.17%
2019/05/21	2	9.44	6	9.42	9.42	-4	22,425	-0.02%
2019/05/17	37	9.04	0	0.00	9.05	37	21,729	0.17%
2019/05/16	23	9.15	0	0.00	9.03	23	21,397	0.11%
2019/05/14	26	9.28	0	0.00	9.21	26	21,090	0.12%
2019/05/13	1	9.50	1	9.59	9.48	0	20,271	0.00%
2019/05/10	0	0.00	1	9.52	9.48	-1	20,290	0.00%
2019/05/09	10	9.61	0	0.00	9.50	10	20,104	0.05%
2019/05/08	1	9.66	0	0.00	9.65	1	19,659	0.01%
2019/05/06	1	9.83	0	0.00	9.81	1	19,210	0.01%
2019/05/02	4	9.93	0	0.00	9.91	4	19,193	0.02%
2019/04/29	0	0.00	19	9.97	10.05	-19	18,540	-0.10%
2019/04/26	3	9.92	35	9.92	9.96	-32	18,447	-0.17%
2019/04/25	3	9.96	20	9.97	9.96	-17	18,460	-0.09%
2019/04/22	11	10.00	0	0.00	9.99	11	18,469	0.06%
2019/04/18	1	10.00	0	0.00	10.00	1	18,539	0.01%
2019/04/11	1	10.00	0	0.00	10.05	1	18,594	0.01%
2019/04/08	21	10.00	0	0.00	10.05	21	17,801	0.12%
2019/04/03	1	10.05	0	0.00	10.10	1	17,470	0.01%
2019/04/01	20	10.05	0	0.00	10.05	20	17,227	0.12%
2019/03/29	0	10.20	2	10.23	10.30	-2	16,867	-0.01%
2019/03/28	20	10.00	0	0.00	10.15	20	16,524	0.12%
2019/03/27	0.5	10.05	0	0.00	10.05	0.5	16,354	0.00%
2019/03/21	0	0.00	1	10.20	10.20	-1	16,388	-0.01%
2019/03/19	10	10.20	6	10.19	10.15	4	16,204	0.02%
2019/03/18	0	0.00	5	10.05	10.10	-5	15,988	-0.03%
2019/03/15	0	0.00	55	10.05	10.05	-55	16,111	-0.34%
2019/03/14	1	9.97	0	0.00	9.95	1	15,711	0.01%
2019/03/13	1	9.99	0	0.00	10.00	1	15,829	0.01%
2019/03/12	0	0.00	3	9.99	9.99	-3	15,957	-0.02%
2019/03/11	1	9.92	0	0.00	9.90	1	16,141	0.01%
2019/03/05	7	9.91	0	0.00	9.90	7	17,481	0.04%
2019/03/04	5	9.93	0	0.00	9.94	5	17,435	0.03%
2019/02/27	0.5	9.97	0	0.00	9.97	0.5	17,368	0.00%
2019/02/26	0	0.00	1	10.00	9.97	-1	17,387	-0.01%
2019/02/22	50	9.98	0	0.00	9.99	50	17,440	0.29%
2019/02/21	2	9.97	0	0.00	10.00	2	17,543	0.01%
2019/02/20	6	9.97	5	9.97	10.00	1	17,636	0.01%
2019/02/13	6	9.90	1	9.87	9.94	5	17,924	0.03%
2019/02/12	1	9.90	0	0.00	9.90	1	17,928	0.01%
2019/02/11	11	10.00	9.1	9.99	9.91	1.9	18,096	0.01%
2019/01/30	0	0.00	0	9.98	9.98	0	18,161	0.00%
2019/01/23	1	9.83	0	0.00	9.81	1	18,096	0.01%
2019/01/17	2	9.84	5	9.84	9.84	-3	19,253	-0.02%
2019/01/14	10	9.87	0	0.00	9.81	10	20,159	0.05%
2019/01/10	1	9.83	0.5	9.90	9.90	0.5	21,140	0.00%
2019/01/09	4	9.81	4	9.85	9.90	0	21,541	0.00%
2019/01/07	0	0.00	13	9.74	9.75	-13	22,042	-0.06%
2019/01/04	16	9.48	0	0.00	9.45	16	22,438	0.07%
2018/12/27	0	0.00	1	9.74	9.76	-1	24,593	0.00%
2018/12/25	1	9.62	0	0.00	9.62	1	24,968	0.00%
2018/12/21	0	0.00	1	9.76	9.77	-1	26,107	0.00%
2018/12/18	3	9.76	0	0.00	9.71	3	27,273	0.01%
2018/12/12	0	0.00	2	9.96	9.93	-2	27,862	-0.01%
2018/12/10	0.2	9.95	0	0.00	9.91	0.2	27,961	0.00%
2018/12/06	11	9.96	0	0.00	9.97	11	28,098	0.04%
2018/12/05	13	10.04	1	10.05	10.05	12	28,180	0.04%
2018/12/04	2	10.10	0	0.00	10.15	2	28,309	0.01%
2018/12/03	2	10.15	0	0.00	10.15	2	28,223	0.01%
2018/11/30	1	10.00	1	10.00	10.00	0	28,230	0.00%
2018/11/29	1	10.10	0	0.00	9.99	1	27,607	0.00%
2018/11/28	2	9.98	1	9.98	10.05	1	27,533	0.00%
2018/11/26	21	9.97	0	0.00	9.96	21	27,647	0.08%
2018/11/23	0	0.00	20	10.05	10.00	-20	27,591	-0.07%
2018/11/22	10	9.98	0	0.00	9.98	10	27,636	0.04%
2018/11/19	1	10.05	0	0.00	10.05	1	27,427	0.00%
2018/11/14	0	0.00	10	9.99	10.00	-10	27,296	-0.04%
2018/11/13	2	9.99	1	9.99	10.00	1	27,466	0.00%
2018/11/07	0	0.00	7	10.01	10.10	-7	27,310	-0.03%
2018/11/02	1	9.90	0.1	9.99	9.96	0.9	27,713	0.00%
2018/11/01	1	9.87	1	9.89	9.90	0	27,817	0.00%
2018/10/31	1	9.86	1	9.94	9.93	0	27,948	0.00%
2018/10/25	8	9.52	1	9.51	9.51	7	28,360	0.02%
2018/10/24	7	9.71	0	0.00	9.76	7	27,969	0.03%
2018/10/23	25	9.97	1	9.91	9.94	24	27,462	0.09%
2018/10/19	6	10.00	5	9.98	10.00	1	27,173	0.00%
2018/10/18	7	10.07	8	10.09	10.10	-1	27,036	0.00%
2018/10/17	11	10.30	1	10.35	10.20	10	26,848	0.04%
2018/10/16	1	10.25	50	10.25	10.20	-49	26,642	-0.18%
2018/10/15	50	10.20	20	10.20	10.25	30	26,525	0.11%
2018/10/12	35	10.03	12	10.31	10.35	23	26,253	0.09%
2018/10/11	48	10.22	0	0.00	10.20	48	25,918	0.19%
2018/10/09	0	0.00	1	10.90	10.85	-1	24,426	0.00%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/04	1	11.00	0	0.00	11.00	1	25,037	0.00%
2018/10/03	10	11.10	2	11.10	11.15	8	25,398	0.03%
2018/10/02	0	0.00	0.5	11.20	11.20	-0.5	26,319	0.00%
2018/10/01	2	11.45	1	11.40	11.40	1	26,335	0.00%
2018/09/28	1	11.40	0	0.00	11.40	1	26,474	0.00%
2018/09/27	0	0.00	32	11.43	11.45	-32	26,475	-0.12%
2018/09/25	0	0.00	40	11.10	11.15	-40	26,034	-0.15%
2018/09/21	0	0.00	6	11.07	11.10	-6	26,434	-0.02%
2018/09/19	0	0.00	2	10.98	11.00	-2	26,480	-0.01%
2018/09/18	2	10.85	0	0.00	10.85	2	26,422	0.01%
2018/09/17	1	10.90	0	0.00	10.90	1	26,281	0.00%
2018/09/14	2	10.95	0	0.00	10.95	2	26,638	0.01%
2018/09/11	41	10.75	0	0.00	10.80	41	26,318	0.16%
2018/09/05	12	10.85	1	10.80	10.80	11	27,301	0.04%
2018/08/31	0	0.00	1	11.05	11.10	-1	27,395	0.00%
2018/08/28	0	0.00	2	11.03	11.05	-2	27,586	-0.01%
2018/08/20	14	10.86	0	0.00	10.85	14	29,777	0.05%
2018/08/17	0	0.00	1	11.00	10.95	-1	29,711	0.00%
2018/08/16	0	0.00	2	10.95	10.95	-2	29,858	-0.01%
2018/08/14	0	0.00	2	10.93	10.90	-2	29,911	-0.01%
2018/08/13	2	10.90	0	0.00	10.85	2	30,059	0.01%
2018/08/06	3	10.95	0	0.00	10.95	3	31,072	0.01%
2018/08/03	16	10.97	0	0.00	11.05	16	30,918	0.05%
2018/08/02	30	11.07	0	0.00	11.00	30	30,925	0.10%
2018/07/31	0	0.00	1	11.20	11.20	-1	30,860	0.00%
2018/07/24	10	11.00	0	0.00	11.05	10	31,884	0.03%
2018/07/19	70	11.04	122	11.05	10.95	-52	32,873	-0.16%	大賣/
2018/07/13	2	10.95	0	0.00	11.00	2	36,553	0.01%
2018/07/12	61	10.92	30	10.95	11.00	31	36,217	0.09%
2018/07/11	41	11.45	0	0.00	11.45	41	35,542	0.12%
2018/07/10	25	11.40	0	0.00	11.40	25	35,109	0.07%
2018/07/06	0	0.00	1	11.30	11.35	-1	34,120	0.00%
2018/07/05	0	0.00	2	11.35	11.35	-2	34,131	-0.01%
2018/07/04	0	0.00	22	11.35	11.40	-22	34,416	-0.06%
2018/07/03	0	11.30	0	0.00	11.35	0	34,469	0.00%
2018/07/02	1	11.25	11	11.25	11.30	-10	34,037	-0.03%
2018/06/29	1	11.15	0	0.00	11.15	1	33,748	0.00%
2018/06/27	1	11.15	0	0.00	11.15	1	33,632	0.00%
2018/06/26	0	0.00	1	11.30	11.35	-1	33,854	0.00%
2018/06/25	0	0.00	3	11.32	11.30	-3	34,042	-0.01%
2018/06/19	61	11.05	0	0.00	11.05	61	34,671	0.18%
2018/06/14	16	11.24	0	0.00	11.15	16	33,571	0.05%
2018/06/13	51	11.30	0	0.00	11.30	51	33,422	0.15%
2018/06/12	0	0.00	3	11.45	11.35	-3	34,411	-0.01%
2018/06/11	3	11.55	0	0.00	11.50	3	34,449	0.01%
2018/06/07	0	0.00	21	11.50	11.55	-21	35,044	-0.06%
2018/06/05	0	0.00	1	11.50	11.45	-1	35,361	0.00%
2018/06/04	1	11.35	10	11.35	11.40	-9	35,276	-0.03%
2018/05/31	0	0.00	6	11.20	11.25	-6	35,358	-0.02%
2018/05/30	8	11.13	6	11.23	11.10	2	34,748	0.01%
2018/05/29	10	11.38	0	0.00	11.35	10	34,448	0.03%
2018/05/25	1	11.55	0	0.00	11.55	1	34,981	0.00%
2018/05/24	0	0.00	10	11.50	11.50	-10	35,263	-0.03%
2018/05/23	0	0.00	1	11.40	11.40	-1	36,062	0.00%
2018/05/22	0.5	11.50	2	11.55	11.50	-1.5	36,335	0.00%
2018/05/21	20	11.65	1	11.65	11.65	19	36,840	0.05%
2018/05/18	5	11.55	5	11.44	11.55	0	37,681	0.00%
2018/05/17	1	11.40	241	11.50	11.35	-240	37,469	-0.64%	大賣/鉅額交易
2018/05/16	22	11.40	14	11.33	11.40	8	37,483	0.02%
2018/05/15	0	0.00	6	11.25	11.20	-6	37,668	-0.02%
2018/05/14	0	0.00	2	11.25	11.20	-2	39,051	-0.01%
2018/05/11	5	11.10	20	11.15	11.20	-15	39,321	-0.04%
2018/05/10	1	11.05	52	11.15	11.10	-51	39,292	-0.13%
2018/05/09	3	11.05	7	11.15	11.15	-4	39,327	-0.01%
2018/05/04	1	10.95	0	0.00	10.90	1	39,535	0.00%
2018/04/30	0	0.00	13	11.16	11.25	-13	39,665	-0.03%
2018/04/27	1	11.05	0	0.00	11.00	1	40,057	0.00%
2018/04/26	0	0.00	5	11.00	10.95	-5	40,177	-0.01%
2018/04/25	2	10.88	7	10.91	10.95	-5	40,096	-0.01%
2018/04/24	0	0.00	2	11.13	11.05	-2	40,102	0.00%
2018/04/23	0	0.00	106	10.93	11.05	-106	39,666	-0.27%	大賣/鉅額交易
2018/04/20	10	10.70	27	10.70	10.75	-17	38,503	-0.04%
2018/04/18	5	10.40	0	0.00	10.45	5	37,983	0.01%
2018/04/17	8	10.40	2	10.40	10.35	6	38,857	0.02%
2018/04/10	50	10.55	2	10.55	10.55	48	41,464	0.12%
2018/04/03	1	10.30	0	0.00	10.35	1	40,782	0.00%
2018/04/02	0	0.00	1	10.35	10.35	-1	40,644	0.00%
2018/03/31	2	10.33	0	0.00	10.30	2	40,775	0.00%
2018/03/29	2	10.35	0	0.00	10.30	2	40,860	0.00%
2018/03/27	5	10.45	0	0.00	10.45	5	40,705	0.01%
2018/03/26	6	10.26	0	0.00	10.30	6	40,869	0.01%
2018/03/23	23	10.29	0	0.00	10.35	23	41,661	0.06%
2018/03/22	2	10.45	0	0.00	10.45	2	41,967	0.00%
2018/03/20	0	0.00	1	10.50	10.50	-1	42,484	0.00%
2018/03/19	10	10.55	0	0.00	10.55	10	42,833	0.02%
2018/03/16	0	0.00	1	10.60	10.65	-1	42,997	0.00%
2018/03/14	7	10.52	0	0.00	10.50	7	42,621	0.02%
2018/03/12	13	10.50	0	0.00	10.60	13	42,230	0.03%
2018/03/06	1	10.35	0	0.00	10.40	1	44,019	0.00%
2018/03/02	4	10.43	0	0.00	10.40	4	43,848	0.01%
2018/03/01	21	10.40	0	0.00	10.50	21	43,345	0.05%
2018/02/23	0	0.00	1	10.70	10.65	-1	42,270	0.00%
2018/02/22	20	10.40	0	0.00	10.50	20	42,017	0.05%
2018/02/21	0	0.00	5	10.50	10.50	-5	42,642	-0.01%
2018/02/12	3	10.30	2	10.33	10.35	1	41,988	0.00%
2018/02/09	25	10.00	13	9.92	10.00	12	40,886	0.03%
2018/02/07	0	0.00	12	10.18	10.10	-12	40,462	-0.03%
2018/02/06	123	9.99	3	10.05	9.89	120	39,683	0.30%	大買/鉅額交易
2018/02/05	55	10.40	0	0.00	10.50	55	38,247	0.14%
2018/01/31	2	10.58	0	0.00	10.70	2	37,516	0.01%
2018/01/30	0	0.00	5	10.70	10.70	-5	37,117	-0.01%
2018/01/29	5	10.75	40	10.75	10.75	-35	36,855	-0.09%
2018/01/26	1	10.70	5	10.70	10.75	-4	36,548	-0.01%
2018/01/23	206	10.68	2	10.80	10.70	204	35,434	0.58%	大買/鉅額交易
2018/01/22	21	10.80	26	10.81	10.85	-5	34,580	-0.01%
2018/01/19	1	10.80	26	10.85	10.90	-25	34,377	-0.07%
2018/01/18	10	10.95	7	10.91	10.90	3	33,891	0.01%
2018/01/17	0	0.00	23	10.75	10.80	-23	33,208	-0.07%
2018/01/15	0	0.00	21	10.65	10.70	-21	32,107	-0.07%
2018/01/12	15	10.50	3	10.50	10.50	12	31,607	0.04%
2018/01/11	28	10.45	0	0.00	10.45	28	31,135	0.09%
2018/01/10	3	10.65	17	10.65	10.65	-14	30,470	-0.05%
2018/01/09	40	10.35	23	10.40	10.40	17	29,098	0.06%
2018/01/08	1	10.30	3	10.37	10.35	-2	28,502	-0.01%
2018/01/05	50	10.20	10	10.20	10.20	40	27,803	0.14%
2018/01/04	0	0.00	5	10.15	10.10	-5	27,439	-0.02%
2018/01/03	0	0.00	4	10.10	10.10	-4	27,268	-0.01%
2018/01/02	1	10.10	0	0.00	10.10	1	26,974	0.00%