開發金 (2883)-凱基-雙和券商分點個股進出

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
13.85
漲跌
▲0.20
漲幅
+1.47%
成交量
60,293張
產業
上市金融類股
1938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-雙和券商分點個股進出

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-雙和券商分點個股進出
凱基-雙和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
2024/05/06	18.4	13.83	60	13.87	13.85	-41.6	50,893	-0.08%
2024/05/03	2	13.70	0	0.00	13.65	2	50,374	0.00%
2024/05/02	2	13.75	35	13.75	13.70	-33	50,172	-0.07%
2024/04/30	0	0.00	2	13.70	13.65	-2	49,846	0.00%
2024/04/29	7.5	13.39	4.5	13.35	13.60	3	49,446	0.01%
2024/04/26	1	13.45	0	0.00	13.45	1	48,260	0.00%
2024/04/25	10.1	13.55	0	0.00	13.50	10.1	48,311	0.02%
2024/04/24	20	13.65	5	13.70	13.70	15	48,536	0.03%
2024/04/22	0	0.00	30	13.55	13.50	-30	49,563	-0.06%
2024/04/19	4.1	13.25	0	0.00	13.20	4.1	49,397	0.01%
2024/04/18	3.5	13.41	0	0.00	13.50	3.5	48,701	0.01%
2024/04/17	18	13.31	13	13.31	13.35	5	48,466	0.01%
2024/04/16	52.1	13.29	13.5	13.20	13.25	38.6	48,160	0.08%
2024/04/15	19	13.65	7.5	13.62	13.65	11.5	47,069	0.02%
2024/04/12	17	13.83	0	0.00	13.80	17	46,688	0.04%
2024/04/11	4	13.94	5	14.00	14.00	-1	46,140	0.00%
2024/04/10	12	14.04	4.3	14.12	14.00	7.7	45,802	0.02%
2024/04/09	0	0.00	8	14.12	14.15	-8	45,547	-0.02%
2024/04/08	2	13.78	16	13.91	14.00	-14	44,994	-0.03%
2024/04/03	1	13.85	5	13.85	13.80	-4	44,741	-0.01%
2024/04/02	8	13.91	6	13.92	13.90	2	44,676	0.00%
2024/04/01	1	13.90	0.3	14.00	14.00	0.7	44,652	0.00%
2024/03/29	16	13.97	35	13.82	13.95	-19	44,334	-0.04%
2024/03/28	67	13.94	31	13.90	13.85	36	43,528	0.08%
2024/03/27	2	14.55	12.3	14.52	14.55	-10.3	40,560	-0.03%
2024/03/26	86	14.32	16.3	14.41	14.30	69.7	39,547	0.18%
2024/03/25	5	14.05	24	14.21	14.25	-19	38,863	-0.05%
2024/03/22	33.7	14.01	2	14.15	14.05	31.7	38,576	0.08%
2024/03/21	3.8	14.06	86	14.12	14.15	-82.2	38,212	-0.22%
2024/03/20	52	13.92	26.5	13.87	13.85	25.5	38,248	0.07%
2024/03/19	28	14.04	4	14.10	14.10	24	38,260	0.06%
2024/03/18	14.1	14.11	47.3	14.21	14.20	-33.3	38,002	-0.09%
2024/03/15	21	14.03	121	14.03	14.15	-100	37,396	-0.27%	大賣/
2024/03/14	88	14.22	13	14.28	14.25	75	35,673	0.21%
2024/03/13	15	13.83	19.3	13.70	13.80	-4.3	32,970	-0.01%
2024/03/12	30	13.54	33	13.55	13.60	-3	31,600	-0.01%
2024/03/11	83	13.30	688.6	13.41	13.45	-605.6	30,649	-1.98%	大賣/鉅額交易
2024/03/08	23	12.94	61.5	12.96	12.95	-38.5	29,327	-0.13%
2024/03/07	62	12.78	12.2	12.87	12.90	49.8	29,839	0.17%
2024/03/06	13.2	12.60	1	12.60	12.60	12.2	29,918	0.04%
2024/03/05	10	12.45	14	12.50	12.45	-4	33,830	-0.01%
2024/03/04	17	12.45	0	0.00	12.45	17	36,807	0.05%
2024/03/01	12.3	12.52	16	12.50	12.50	-3.7	39,658	-0.01%
2024/02/29	17	12.46	31.1	12.51	12.55	-14.1	43,080	-0.03%
2024/02/27	16.6	12.39	70	12.40	12.40	-53.4	44,704	-0.12%
2024/02/26	5	12.35	5.1	12.40	12.35	-0.1	46,070	0.00%
2024/02/23	0	0.00	5	12.45	12.40	-5	47,671	-0.01%
2024/02/22	53	12.45	9.3	12.40	12.40	43.7	49,046	0.09%
2024/02/21	1.8	12.39	5	12.36	12.35	-3.2	49,202	-0.01%
2024/02/20	1	12.40	20	12.45	12.45	-19	49,793	-0.04%
2024/02/19	11.5	12.44	24	12.45	12.45	-12.5	50,244	-0.02%
2024/02/16	1	12.30	30.6	12.29	12.35	-29.6	50,793	-0.06%
2024/02/15	6.5	12.20	3	12.20	12.15	3.5	50,685	0.01%
2024/02/05	7	12.09	1	12.10	12.10	6	50,576	0.01%
2024/02/02	14	12.20	10	12.20	12.20	4	50,556	0.01%
2024/02/01	0	0.00	2.3	12.15	12.25	-2.3	50,772	0.00%
2024/01/30	1.8	12.10	6	12.15	12.10	-4.2	50,965	-0.01%
2024/01/29	0	0.00	1.5	12.25	12.25	-1.5	51,202	0.00%
2024/01/26	16	12.22	13.5	12.19	12.15	2.5	51,775	0.00%
2024/01/25	2	12.10	1.1	12.05	12.10	0.9	52,066	0.00%
2024/01/24	1	12.15	1.5	12.10	12.10	-0.5	52,283	0.00%
2024/01/23	0	0.00	0.5	12.05	12.05	-0.5	52,520	0.00%
2024/01/22	2	11.93	3.6	11.95	11.90	-1.6	53,007	0.00%
2024/01/19	1	11.90	28	11.90	11.90	-27	53,163	-0.05%
2024/01/18	8	11.80	1	11.85	11.80	7	53,672	0.01%
2024/01/17	76.6	11.83	0	0.00	11.75	76.6	53,613	0.14%
2024/01/16	48.1	11.96	0	0.00	11.90	48.1	53,479	0.09%
2024/01/15	3	12.18	0	0.00	12.15	3	53,015	0.01%
2024/01/10	1	12.25	1	12.25	12.25	0	53,837	0.00%
2024/01/09	1.2	12.31	0	0.00	12.30	1.2	54,039	0.00%
2024/01/08	0	0.00	3	12.45	12.45	-3	54,143	-0.01%
2024/01/05	2	12.35	0	0.00	12.35	2	54,146	0.00%
2024/01/04	28	12.27	2	12.35	12.30	26	54,691	0.05%
2024/01/03	0.6	12.36	2	12.30	12.30	-1.4	55,093	0.00%
2024/01/02	0	0.00	58.1	12.49	12.45	-58.1	54,856	-0.11%
2023/12/29	1	12.55	20	12.50	12.55	-19	54,797	-0.03%
2023/12/28	3	12.55	1.3	12.55	12.55	1.7	55,028	0.00%
2023/12/27	0	12.45	0	0.00	12.50	0	54,781	0.00%
2023/12/26	3	12.37	0	0.00	12.40	3	54,623	0.01%
2023/12/25	0	0.00	3	12.25	12.30	-3	54,655	-0.01%
2023/12/22	3	12.30	0	0.00	12.25	3	54,856	0.01%
2023/12/21	0	0.00	20.3	12.30	12.30	-20.3	54,925	-0.04%
2023/12/20	0	0.00	7	12.35	12.35	-7	54,910	-0.01%
2023/12/19	2	12.35	0	0.00	12.35	2	55,067	0.00%
2023/12/18	10	12.45	0	0.00	12.45	10	55,132	0.02%
2023/12/14	2	12.48	50	12.49	12.50	-48	54,687	-0.09%
2023/12/13	20	12.25	2	12.25	12.20	18	53,630	0.03%
2023/12/12	4	12.29	3.1	12.25	12.25	0.9	53,809	0.00%
2023/12/11	0.7	12.40	6	12.35	12.35	-5.3	53,659	-0.01%
2023/12/08	0	0.00	1	12.40	12.45	-1	53,556	0.00%
2023/12/07	2	12.33	10.1	12.25	12.35	-8.1	53,498	-0.02%
2023/12/06	0	0.00	1	12.35	12.35	-1	53,356	0.00%
2023/12/05	8	12.23	11	12.29	12.30	-3	53,211	-0.01%
2023/12/04	0	0.00	15	12.40	12.35	-15	52,563	-0.03%
2023/12/01	10	12.58	20	12.59	12.55	-10	51,212	-0.02%
2023/11/30	47	12.58	30	12.57	12.70	17	49,413	0.03%
2023/11/29	0	0.00	5	12.60	12.60	-5	45,066	-0.01%
2023/11/28	12	12.35	20	12.35	12.55	-8	42,005	-0.02%
2023/11/27	8	12.24	30	12.45	12.45	-22	39,420	-0.06%
2023/11/24	0	0.00	1	12.10	12.55	-1	35,732	0.00%
2023/11/22	1	11.95	15.1	12.06	12.30	-14.1	31,935	-0.04%
2023/11/21	24	12.11	1	12.15	12.20	23	30,415	0.08%
2023/11/20	1	11.95	0	0.00	11.90	1	29,194	0.00%
2023/11/17	12	12.04	40	12.08	11.95	-28	29,073	-0.10%
2023/11/15	0	0.00	14	11.71	11.80	-14	28,189	-0.05%
2023/11/14	0	0.00	2	11.55	11.50	-2	27,640	-0.01%
2023/11/13	0	0.00	1	11.55	11.55	-1	27,617	0.00%
2023/11/10	1	11.45	0	0.00	11.45	1	27,833	0.00%
2023/11/09	0	0.00	1	11.45	11.45	-1	28,172	0.00%
2023/11/08	0.7	11.45	0	0.00	11.45	0.7	28,632	0.00%
2023/11/07	6	11.53	0	0.00	11.50	6	28,680	0.02%
2023/11/06	14.8	11.64	13.3	11.61	11.65	1.5	28,960	0.01%
2023/11/03	6.8	11.55	23	11.50	11.55	-16.2	28,753	-0.06%
2023/11/02	25.7	11.20	2	11.20	11.20	23.7	28,448	0.08%
2023/11/01	0	11.20	0	0.00	11.20	0	27,918	0.00%
2023/10/31	0	0.00	1.4	11.29	11.30	-1.4	27,990	-0.01%
2023/10/30	1	11.30	0	0.00	11.20	1	28,435	0.00%
2023/10/27	7.5	11.35	1	11.30	11.30	6.5	28,305	0.02%
2023/10/26	33.1	11.31	1.5	11.35	11.30	31.6	28,839	0.11%
2023/10/25	9	11.54	0.6	11.55	11.50	8.4	28,538	0.03%
2023/10/24	5.4	11.50	1	11.55	11.55	4.4	29,404	0.02%
2023/10/23	18.2	11.59	0	0.00	11.55	18.2	29,930	0.06%
2023/10/20	3	11.65	100	11.65	11.70	-97	29,769	-0.33%
2023/10/19	0	0.00	1.5	11.85	11.85	-1.5	29,817	0.00%
2023/10/18	0.5	11.95	0	0.00	11.95	0.5	30,196	0.00%
2023/10/13	0	0.00	41	11.95	12.05	-41	31,600	-0.13%
2023/10/12	6.4	11.96	0.2	12.00	12.05	6.2	32,038	0.02%
2023/10/11	0	0.00	8	11.88	11.95	-8	31,848	-0.03%
2023/10/06	1.1	11.60	0	0.00	11.60	1.1	31,756	0.00%
2023/10/05	7	11.56	0	0.00	11.55	7	31,921	0.02%
2023/10/04	23.1	11.60	0	0.00	11.55	23.1	31,971	0.07%
2023/10/03	3.1	11.72	0	0.00	11.70	3.1	32,604	0.01%
2023/10/02	60	11.80	0	0.00	11.75	60	32,989	0.18%
2023/09/28	20	11.80	20	11.80	11.80	0	33,805	0.00%
2023/09/27	23	11.75	0	0.00	11.75	23	34,084	0.07%
2023/09/26	14.1	11.80	0	0.00	11.80	14.1	34,680	0.04%
2023/09/25	3	11.85	2	11.85	11.85	1	34,740	0.00%
2023/09/22	25	11.71	0	0.00	11.70	25	35,247	0.07%
2023/09/21	6.6	11.80	0	0.00	11.75	6.6	35,117	0.02%
2023/09/20	2	11.93	2	11.95	11.85	0	34,924	0.00%
2023/09/19	5	12.00	1	12.05	11.95	4	34,882	0.01%
2023/09/18	1	12.00	39	11.99	12.00	-38	35,007	-0.11%
2023/09/15	2.8	12.03	1	12.05	12.05	1.8	35,255	0.01%
2023/09/14	5	12.05	2	12.00	12.05	3	35,171	0.01%
2023/09/13	2	11.95	8	11.95	11.95	-6	35,381	-0.02%
2023/09/12	1	11.90	0	0.00	11.95	1	35,878	0.00%
2023/09/11	3	11.95	0	0.00	11.95	3	36,058	0.01%
2023/09/08	0	0.00	3.4	11.91	11.95	-3.4	36,122	-0.01%
2023/09/07	5	11.85	0	0.00	11.90	5	36,508	0.01%
2023/09/06	6.5	11.90	0	0.00	11.85	6.5	36,588	0.02%
2023/09/05	0.5	12.00	0	0.00	12.00	0.5	36,515	0.00%
2023/09/04	565.1	11.95	10.1	12.00	12.05	555	36,677	1.51%	大買/鉅額交易
2023/09/01	3	11.92	2	11.95	11.95	1	36,792	0.00%
2023/08/31	2	11.88	0	0.00	11.85	2	36,860	0.01%
2023/08/30	11.2	11.97	0	0.00	12.00	11.2	36,989	0.03%
2023/08/29	0.5	11.90	0	0.00	11.95	0.5	37,346	0.00%
2023/08/28	5	11.90	0	0.00	11.90	5	37,572	0.01%
2023/08/25	6	11.70	3	11.75	11.70	3	38,998	0.01%
2023/08/24	3.2	11.80	0	0.00	11.75	3.2	39,531	0.01%
2023/08/23	31.1	11.80	0	0.00	11.80	31.1	39,899	0.08%
2023/08/22	3.1	11.88	1	11.80	11.80	2.1	40,490	0.01%
2023/08/21	1	11.90	1	11.90	11.90	0	40,910	0.00%
2023/08/18	13.8	11.91	4	11.90	11.90	9.8	41,285	0.02%
2023/08/17	10	11.91	29.9	11.84	11.90	-19.9	41,443	-0.05%
2023/08/16	23	11.90	52	11.92	11.90	-29	41,624	-0.07%
2023/08/15	9.7	12.12	0	0.00	12.05	9.7	41,393	0.02%
2023/08/14	2.5	12.20	0	0.00	12.15	2.5	41,441	0.01%
2023/08/11	1	12.40	0	0.00	12.40	1	41,219	0.00%
2023/08/10	5	12.55	0	0.00	12.50	5	41,338	0.01%
2023/08/08	65	12.48	0	0.00	12.40	65	41,385	0.16%
2023/08/07	12	12.55	0.6	12.60	12.50	11.4	41,235	0.03%
2023/08/04	21.5	12.55	20	12.50	12.50	1.5	41,371	0.00%
2023/08/02	33	12.54	0	0.00	12.40	33	41,461	0.08%
2023/08/01	1	12.60	0	0.00	12.65	1	42,203	0.00%
2023/07/31	11	12.63	0	0.00	12.55	11	41,906	0.03%
2023/07/28	41	12.55	1	12.55	12.60	40	41,154	0.10%
2023/07/27	24	12.67	21	12.68	12.70	3	40,781	0.01%
2023/07/26	5	12.45	0	0.00	12.45	5	39,740	0.01%
2023/07/25	0	0.00	10	12.30	12.25	-10	38,914	-0.03%
2023/07/24	0.5	12.30	95	12.27	12.25	-94.5	39,313	-0.24%
2023/07/21	12	12.34	0	0.00	12.30	12	39,211	0.03%
2023/07/20	8	12.37	0	0.00	12.40	8	39,236	0.02%
2023/07/19	5.1	12.50	0	0.00	12.30	5.1	39,208	0.01%
2023/07/18	1	12.40	0	0.00	12.35	1	38,986	0.00%
2023/07/17	7	12.54	16	12.50	12.50	-9	38,150	-0.02%
2023/07/14	2	12.30	2	12.30	12.30	0	37,476	0.00%
2023/07/13	1	12.25	5.9	12.26	12.15	-4.9	37,297	-0.01%
2023/07/12	1	12.30	3	12.25	12.30	-2	37,007	-0.01%
2023/07/11	0	0.00	3	12.30	12.30	-3	37,145	-0.01%
2023/07/10	22.2	12.29	1	12.55	12.20	21.2	37,253	0.06%
2023/07/07	27.4	11.87	7	11.90	11.90	20.4	36,579	0.06%
2023/07/06	28	12.04	3	12.05	11.95	25	36,258	0.07%
2023/07/05	8	12.20	0	0.00	12.15	8	35,477	0.02%
2023/07/04	15.2	12.27	1	12.25	12.20	14.2	35,383	0.04%
2023/07/03	17	12.42	5	12.40	12.40	12	34,738	0.03%
2023/06/30	11	12.47	1	12.45	12.40	10	34,721	0.03%
2023/06/29	2	12.58	0	0.00	12.55	2	34,295	0.01%
2023/06/28	17	12.51	0	0.00	12.55	17	34,327	0.05%
2023/06/27	12	12.54	0	0.00	12.50	12	34,223	0.04%
2023/06/26	3	12.62	0	0.00	12.60	3	34,067	0.01%
2023/06/21	10	12.65	1	12.70	12.70	9	34,087	0.03%
2023/06/20	4	12.70	0	0.00	12.70	4	34,095	0.01%
2023/06/19	12	12.70	0	0.00	12.70	12	33,951	0.04%
2023/06/16	32	12.82	1	12.85	12.75	31	33,773	0.09%
2023/06/15	15	12.82	0	0.00	12.80	15	33,371	0.04%
2023/06/14	1.5	12.92	19	12.86	12.90	-17.5	33,717	-0.05%
2023/06/13	6	12.85	1	12.90	12.85	5	34,207	0.01%
2023/06/12	10	12.95	0	0.00	12.90	10	34,173	0.03%
2023/06/09	10	12.95	0	0.00	13.00	10	34,750	0.03%
2023/06/08	1	13.00	0	0.00	13.00	1	35,215	0.00%
2023/06/07	0	0.00	3	13.10	13.10	-3	35,617	-0.01%
2023/06/06	6	13.06	4	13.10	13.10	2	35,539	0.01%
2023/06/05	32	13.04	11	13.05	13.00	21	35,469	0.06%
2023/06/02	0.4	12.90	0	0.00	12.90	0.4	35,074	0.00%
2023/05/31	46	12.83	0	0.00	12.70	46	34,643	0.13%
2023/05/30	8	12.84	0	0.00	12.80	8	33,423	0.02%
2023/05/29	3	12.83	1	12.95	12.80	2	33,060	0.01%
2023/05/26	44	12.93	2	12.95	12.85	42	32,925	0.13%
2023/05/25	40	13.13	3	13.20	13.00	37	32,351	0.11%
2023/05/24	53	13.36	3	13.33	13.30	50	31,920	0.16%
2023/05/23	2	13.30	0	0.00	13.30	2	31,516	0.01%
2023/05/22	2	13.25	103	13.28	13.30	-101	31,368	-0.32%	大賣/鉅額交易
2023/05/19	0	0.00	25	13.20	13.20	-25	31,058	-0.08%
2023/05/18	5	13.10	11	13.15	13.20	-6	30,976	-0.02%
2023/05/17	4.4	13.07	2	13.05	13.05	2.4	30,495	0.01%
2023/05/16	2	12.95	107	12.99	13.00	-105	30,147	-0.35%	大賣/鉅額交易
2023/05/15	9	12.59	160	12.80	12.80	-151	29,985	-0.50%	大賣/鉅額交易
2023/05/12	8	12.65	6	12.68	12.65	2	29,769	0.01%
2023/05/11	6	12.76	30	12.85	12.80	-24	29,418	-0.08%
2023/05/10	45	12.86	0	0.00	12.95	45	29,302	0.15%
2023/05/09	2	12.73	12	12.75	12.85	-10	29,283	-0.03%
2023/05/08	36.1	12.75	72	12.77	12.80	-35.9	29,107	-0.12%
2023/05/05	1	13.30	2	13.30	13.30	-1	27,761	0.00%
2023/05/02	0	0.00	31	13.12	13.20	-31	28,770	-0.11%
2023/04/27	1	13.00	0	0.00	12.95	1	29,614	0.00%
2023/04/26	2	12.85	11	12.96	13.05	-9	29,273	-0.03%
2023/04/25	0	0.00	1	13.20	12.95	-1	28,761	0.00%
2023/04/24	0	0.00	1	13.25	13.20	-1	28,179	0.00%
2023/04/21	0	13.10	8	13.17	13.15	-8	27,748	-0.03%
2023/04/20	0	0.00	15	13.00	13.05	-15	27,377	-0.05%
2023/04/19	1	13.05	0	0.00	13.05	1	27,805	0.00%
2023/04/18	0	0.00	15	13.13	13.15	-15	27,717	-0.05%
2023/04/17	1	13.30	3.9	13.25	13.25	-2.9	27,621	-0.01%
2023/04/14	12.8	13.27	22	13.25	13.30	-9.2	27,440	-0.03%
2023/04/13	3	13.13	2	13.15	13.20	1	27,109	0.00%
2023/04/12	6	13.15	18	13.16	13.20	-12	26,764	-0.04%
2023/04/11	1	12.95	0	12.90	13.00	1	26,444	0.00%
2023/04/10	5	12.80	0	0.00	12.90	5	26,335	0.02%
2023/04/07	1	12.60	13	12.60	12.80	-12	26,163	-0.05%
2023/04/06	2	12.50	0.6	12.60	12.55	1.4	25,809	0.01%
2023/03/31	3	12.50	1	12.55	12.55	2	25,613	0.01%
2023/03/30	4	12.53	36	12.47	12.50	-32	25,411	-0.13%
2023/03/29	0	0.00	2	12.60	12.60	-2	25,347	-0.01%
2023/03/28	0	0.00	1	12.45	12.45	-1	25,376	0.00%
2023/03/27	0	0.00	1	12.45	12.45	-1	25,339	0.00%
2023/03/24	16	12.43	35	12.39	12.40	-19	25,833	-0.07%
2023/03/23	5	12.45	0.1	12.50	12.55	4.9	25,593	0.02%
2023/03/22	1	12.45	2	12.45	12.40	-1	25,544	0.00%
2023/03/21	3	12.32	13	12.32	12.25	-10	25,792	-0.04%
2023/03/20	3	12.13	1	12.10	12.10	2	25,972	0.01%
2023/03/17	3	12.18	0	0.00	12.20	3	25,913	0.01%
2023/03/16	36	12.15	41	12.20	12.10	-5	25,616	-0.02%
2023/03/15	9.3	12.59	0	0.00	12.50	9.3	25,367	0.04%
2023/03/14	21.9	12.59	20	12.58	12.55	1.9	25,273	0.01%
2023/03/13	6	12.71	9	12.76	12.80	-3	24,754	-0.01%
2023/03/10	42.1	12.93	1	12.95	12.90	41.1	24,453	0.17%
2023/03/09	3	13.10	0	0.00	13.10	3	24,424	0.01%
2023/03/08	1	13.20	0	0.00	13.20	1	25,121	0.00%
2023/03/07	1	13.15	0	0.00	13.25	1	25,718	0.00%
2023/03/06	2	13.10	1.2	13.15	13.15	0.8	26,209	0.00%
2023/03/03	3	13.12	0	0.00	13.10	3	26,668	0.01%
2023/03/02	2	13.10	8	13.09	13.10	-6	28,066	-0.02%
2023/03/01	6	13.05	3	13.10	13.05	3	28,476	0.01%
2023/02/24	3	13.12	6	13.13	13.20	-3	28,866	-0.01%
2023/02/23	16	13.14	1	13.15	13.20	15	28,602	0.05%
2023/02/22	2	13.10	3	13.12	13.10	-1	28,595	0.00%
2023/02/20	1.1	13.35	0	0.00	13.35	1.1	28,738	0.00%
2023/02/17	20	13.13	0	0.00	13.20	20	28,781	0.07%
2023/02/16	2.4	13.07	2	13.05	13.05	0.4	29,019	0.00%
2023/02/15	2	13.00	0	0.00	13.00	2	29,647	0.01%
2023/02/14	1	13.10	4	13.10	13.05	-3	29,765	-0.01%
2023/02/13	10.2	13.05	0	0.00	13.05	10.2	29,790	0.03%
2023/02/10	0	0.00	50	12.90	12.90	-50	29,659	-0.17%
2023/02/08	3	13.05	0	0.00	13.00	3	29,744	0.01%
2023/02/07	0	0.00	15	13.10	13.05	-15	29,811	-0.05%
2023/02/06	0	0.00	1.3	13.10	13.05	-1.3	29,761	0.00%
2023/02/03	1	13.05	3	13.12	13.10	-2	29,763	-0.01%
2023/02/02	0	0.00	10	13.15	13.15	-10	29,855	-0.03%
2023/02/01	2	13.08	2	13.13	13.15	0	29,676	0.00%
2023/01/31	5	13.18	1	13.20	13.20	4	29,451	0.01%
2023/01/30	2	13.20	3	13.12	13.20	-1	29,286	0.00%
2023/01/17	0.2	13.00	2	13.00	13.05	-1.8	28,843	-0.01%
2023/01/16	0	0.00	0.7	13.00	13.00	-0.7	28,920	0.00%
2023/01/13	0	13.00	3	13.02	12.95	-3	28,982	-0.01%
2023/01/12	40	12.95	0	0.00	12.95	40	29,601	0.14%
2023/01/11	2	12.93	0	0.00	12.90	2	29,806	0.01%
2023/01/10	2.1	12.97	0	0.00	13.00	2.1	30,096	0.01%
2023/01/09	2	13.00	0.5	13.05	13.05	1.5	30,697	0.00%
2023/01/06	0	0.00	3	12.85	12.85	-3	30,836	-0.01%
2023/01/05	0.1	12.80	1	12.85	12.75	-1	31,589	0.00%
2023/01/03	4	12.55	2	12.65	12.65	2	32,407	0.01%
2022/12/30	1	12.65	0	0.00	12.60	1	32,374	0.00%
2022/12/29	22.1	12.61	5	12.66	12.60	17.1	32,654	0.05%
2022/12/28	1	12.75	1	12.85	12.70	0	32,814	0.00%
2022/12/27	0	0.00	1	12.85	12.80	-1	33,115	0.00%
2022/12/26	0	0.00	11	12.75	12.80	-11	33,481	-0.03%
2022/12/22	2	12.73	1	12.70	12.80	1	34,711	0.00%
2022/12/21	2	12.58	7	12.65	12.55	-5	35,392	-0.01%
2022/12/20	20.4	12.60	3	12.60	12.50	17.4	35,591	0.05%
2022/12/16	11	12.70	1	12.75	12.70	10	35,953	0.03%
2022/12/14	2	12.75	0	0.00	12.85	2	35,970	0.01%
2022/12/13	8	12.73	0	0.00	12.80	8	35,904	0.02%
2022/12/12	5.1	12.76	0	0.00	12.95	5.1	35,739	0.01%
2022/12/09	13	12.94	5	12.94	12.95	8	35,902	0.02%
2022/12/08	0.3	13.00	14.1	12.91	12.95	-13.8	35,926	-0.04%
2022/12/07	1	13.10	0.2	13.15	13.05	0.8	35,906	0.00%
2022/12/06	2.6	13.32	32	13.30	13.15	-29.4	35,608	-0.08%
2022/12/02	22	13.45	5	13.48	13.45	17	35,558	0.05%
2022/12/01	12	13.37	0	0.00	13.35	12	35,802	0.03%
2022/11/29	2	13.30	6	13.23	13.20	-4	35,278	-0.01%
2022/11/28	1.6	12.86	0	0.00	12.90	1.6	34,752	0.00%
2022/11/25	1	13.05	14	12.99	12.90	-13	34,401	-0.04%
2022/11/24	22.1	12.95	5	13.00	12.90	17.1	34,049	0.05%
2022/11/23	1	13.60	0	0.00	13.50	1	32,858	0.00%
2022/11/22	0	0.00	13	13.30	13.45	-13	32,652	-0.04%
2022/11/21	0	0.00	6	13.13	13.10	-6	32,038	-0.02%
2022/11/18	0.1	13.00	3	12.90	13.00	-3	31,905	-0.01%
2022/11/17	0	0.00	20	12.85	12.95	-20	32,036	-0.06%
2022/11/16	2	13.00	0	0.00	13.00	2	32,232	0.01%
2022/11/15	15	13.01	11	13.08	13.15	4	31,920	0.01%
2022/11/11	22	12.90	0	12.65	12.90	22	31,336	0.07%
2022/11/10	2	12.30	1	12.40	12.30	1	30,699	0.00%
2022/11/09	1	12.45	8	12.45	12.50	-7	30,668	-0.02%
2022/11/08	0.1	12.45	0	0.00	12.45	0.1	30,757	0.00%
2022/11/07	6	12.34	0	0.00	12.35	6	30,958	0.02%
2022/11/04	0.2	12.15	0	0.00	12.20	0.2	31,640	0.00%
2022/11/03	4	11.88	65	12.01	12.00	-61	32,096	-0.19%
2022/11/02	1	11.90	61	12.00	11.95	-60	32,186	-0.19%
2022/11/01	14	11.90	0	0.00	11.95	14	32,472	0.04%
2022/10/28	15	11.70	0	0.00	11.70	15	33,451	0.04%
2022/10/27	10	11.80	0	0.00	11.75	10	33,651	0.03%
2022/10/26	1	11.65	11	11.56	11.65	-10	33,886	-0.03%
2022/10/25	0.1	11.30	51	11.40	11.45	-50.9	33,785	-0.15%
2022/10/24	0.1	11.20	0	0.00	11.15	0.1	33,711	0.00%
2022/10/21	1.1	11.30	0	0.00	11.20	1.1	33,642	0.00%
2022/10/20	6.3	11.00	0	0.00	11.45	6.3	33,576	0.02%
2022/10/19	2	11.30	0	0.00	11.20	2	33,184	0.01%
2022/10/18	10.1	11.32	1	11.35	11.35	9.1	33,159	0.03%
2022/10/17	16.4	11.26	0	0.00	11.30	16.4	33,315	0.05%
2022/10/14	15.3	11.71	27	11.90	11.65	-11.7	33,402	-0.04%
2022/10/13	4.2	11.77	1	11.70	11.70	3.2	33,643	0.01%
2022/10/12	0.1	12.10	8	12.20	12.20	-7.9	33,503	-0.02%
2022/10/06	2	12.40	0	0.00	12.40	2	33,769	0.01%
2022/10/05	0.1	12.25	10	12.30	12.30	-9.9	34,247	-0.03%
2022/10/03	47.1	11.79	2.1	11.82	11.80	45	34,722	0.13%
2022/09/30	3	12.02	0	0.00	12.00	3	34,939	0.01%
2022/09/29	2	12.20	22	12.22	12.25	-20	35,131	-0.06%
2022/09/28	8	12.16	9	12.21	12.15	-1	36,677	0.00%
2022/09/27	12.1	12.55	2	12.60	12.55	10.1	37,719	0.03%
2022/09/26	3.2	12.64	2	12.65	12.60	1.2	38,487	0.00%
2022/09/23	0	0.00	0.1	12.90	12.85	-0.1	39,310	0.00%
2022/09/22	10.9	12.83	0	0.00	12.80	10.9	40,238	0.03%
2022/09/21	4	12.96	0	0.00	13.00	4	40,178	0.01%
2022/09/20	0	0.00	10	13.15	13.10	-10	40,194	-0.02%
2022/09/19	16.6	12.98	2	12.95	12.95	14.6	40,364	0.04%
2022/09/16	1	13.10	11	13.11	13.10	-10	40,380	-0.02%
2022/09/14	8.2	13.10	1	13.15	13.10	7.2	40,646	0.02%
2022/09/13	2	13.40	0	0.00	13.40	2	41,148	0.00%
2022/09/12	6	13.30	0	0.00	13.35	6	42,125	0.01%
2022/09/08	3.2	12.87	47.8	12.90	13.05	-44.6	42,931	-0.10%
2022/09/07	17	12.86	1.5	12.97	12.85	15.5	43,472	0.04%
2022/09/06	5	13.21	0	0.00	13.15	5	43,131	0.01%
2022/09/05	29.1	13.00	0	0.00	13.10	29.1	43,196	0.07%
2022/09/02	3	13.20	0	0.00	13.15	3	43,369	0.01%
2022/09/01	2.2	13.28	0	0.00	13.30	2.2	43,288	0.01%
2022/08/31	2	13.45	20	13.30	13.40	-18	43,083	-0.04%
2022/08/30	9.2	13.32	5	13.35	13.35	4.2	42,942	0.01%
2022/08/29	9.5	13.41	0	0.00	13.35	9.5	42,862	0.02%
2022/08/26	7.2	13.74	2.2	13.75	13.75	5.1	42,686	0.01%
2022/08/24	2	13.53	10	13.55	13.55	-8	43,184	-0.02%
2022/08/23	1.2	13.56	34	13.60	13.55	-32.8	44,962	-0.07%
2022/08/22	0	0.00	1	13.75	13.80	-1	45,880	0.00%
2022/08/19	3	13.85	0	0.00	13.90	3	46,495	0.01%
2022/08/18	0	0.00	52	13.90	13.85	-52	47,213	-0.11%
2022/08/17	41	14.00	0	0.00	14.00	41	48,740	0.08%
2022/08/16	5	13.90	77	13.85	13.90	-72	49,597	-0.15%
2022/08/15	13	13.90	11.1	13.91	13.90	1.9	50,188	0.00%
2022/08/12	2.2	13.90	998	13.90	13.90	-995.8	50,247	-1.98%	大賣/鉅額交易
2022/08/11	4.1	13.94	5	13.95	13.90	-0.9	50,440	0.00%
2022/08/10	9	13.53	16	13.60	13.55	-7	50,223	-0.01%
2022/08/09	2	13.43	0	0.00	13.40	2	50,048	0.00%
2022/08/08	18.1	13.31	520	13.35	13.35	-501.9	50,538	-0.99%	大賣/鉅額交易
2022/08/05	43	13.15	30	13.22	13.35	13	50,824	0.03%
2022/08/04	4	12.78	10	12.85	12.85	-6	51,344	-0.01%
2022/08/03	29	12.74	0	0.00	12.85	29	51,628	0.06%
2022/08/02	20.2	12.85	3	12.90	12.90	17.2	52,319	0.03%
2022/08/01	17.1	13.02	11	13.00	13.05	6.1	53,286	0.01%
2022/07/29	54	13.01	2	12.93	12.90	52	53,744	0.10%
2022/07/28	1,025	12.90	13.1	12.90	12.95	1,011.9	53,825	1.88%	大買/鉅額交易
2022/07/27	524.3	12.90	5	12.90	12.85	519.3	53,828	0.96%	大買/鉅額交易
2022/07/26	3.1	12.94	18	12.92	12.95	-14.9	54,020	-0.03%
2022/07/25	1	12.85	20	12.89	12.85	-19	54,429	-0.03%
2022/07/22	0	0.00	4	12.75	12.75	-4	54,861	-0.01%
2022/07/21	21	12.57	0	0.00	12.65	21	55,525	0.04%
2022/07/20	25.1	12.86	5	12.98	12.75	20.1	55,493	0.04%
2022/07/19	18	12.79	0	0.00	12.80	18	55,479	0.03%
2022/07/18	12	12.70	4	12.73	12.70	8	55,457	0.01%
2022/07/15	15.2	12.53	0	0.00	12.50	15.2	55,469	0.03%
2022/07/13	7	12.71	8	12.70	12.80	-1	55,895	0.00%
2022/07/12	12.2	12.30	10	12.25	12.30	2.2	56,245	0.00%
2022/07/11	2	12.85	0	0.00	12.80	2	56,183	0.00%
2022/07/08	3.2	12.86	2	13.00	12.90	1.2	56,933	0.00%
2022/07/07	29	12.91	3	12.88	12.90	26	56,884	0.05%
2022/07/06	16.1	13.03	3	12.95	12.90	13.1	56,712	0.02%
2022/07/05	40	14.25	14	14.25	14.25	26	56,037	0.05%
2022/07/04	14	14.20	0	0.00	14.20	14	55,263	0.03%
2022/07/01	36	14.48	106.1	14.32	14.30	-70.1	56,045	-0.13%	大賣/
2022/06/30	43.2	14.78	20	14.81	14.70	23.2	56,326	0.04%
2022/06/29	2	15.20	2	15.25	15.20	0	55,861	0.00%
2022/06/28	2.1	15.25	0	0.00	15.30	2.1	57,279	0.00%
2022/06/27	1	15.30	5.2	15.38	15.25	-4.2	57,834	-0.01%
2022/06/24	9.1	15.23	0	0.00	15.25	9.1	57,680	0.02%
2022/06/23	10	15.00	4	15.10	15.10	6	58,066	0.01%
2022/06/22	12.1	15.26	3	15.48	15.10	9.1	58,007	0.02%
2022/06/21	8	15.28	10	15.18	15.30	-2	57,943	0.00%
2022/06/20	27.1	14.96	6	14.83	14.70	21.1	57,917	0.04%
2022/06/17	37	15.05	26	15.00	15.15	11	57,370	0.02%
2022/06/16	16.1	15.34	16	15.67	15.25	0.1	57,547	0.00%
2022/06/15	30	15.51	3	15.50	15.50	27	60,394	0.04%
2022/06/14	43	15.52	26	15.38	15.55	17	61,948	0.03%
2022/06/13	36.1	15.38	2	15.40	15.50	34.1	62,344	0.05%
2022/06/10	5.1	15.85	2	15.85	15.85	3.1	62,582	0.00%
2022/06/09	15	16.06	0	0.00	16.00	15	62,879	0.02%
2022/06/08	3	16.00	0	0.00	16.00	3	63,200	0.00%
2022/06/07	3	15.98	1	15.95	15.90	2	64,557	0.00%
2022/06/06	3.1	16.01	1	16.05	16.05	2.1	65,053	0.00%
2022/06/02	8.1	15.81	0	0.00	15.80	8.1	66,395	0.01%
2022/06/01	3.1	15.97	2	15.95	15.95	1.1	69,532	0.00%
2022/05/31	14	16.00	12	16.03	16.20	2	71,755	0.00%
2022/05/30	53.1	15.98	13	16.06	16.15	40.1	70,440	0.06%
2022/05/27	6	15.48	29	15.41	15.50	-23	71,191	-0.03%
2022/05/26	28	15.26	0	0.00	15.15	28	71,903	0.04%
2022/05/25	29.1	15.22	6	15.34	15.20	23.1	72,657	0.03%
2022/05/24	40.2	15.76	31	15.65	15.60	9.2	73,540	0.01%
2022/05/23	16.1	15.71	10	15.90	15.90	6.1	72,906	0.01%
2022/05/20	0	0.00	1	15.95	15.90	-1	73,902	0.00%
2022/05/19	60	15.84	1	15.70	15.80	59	74,219	0.08%
2022/05/18	45	16.21	6	16.10	16.35	39	74,585	0.05%
2022/05/17	2	15.83	2	15.95	15.85	0	74,977	0.00%
2022/05/16	18.2	15.79	5	15.96	15.85	13.2	75,317	0.02%
2022/05/13	6	16.00	31	15.96	16.00	-25	75,827	-0.03%
2022/05/12	13.1	15.96	53.4	16.02	15.85	-40.3	76,243	-0.05%
2022/05/11	23.2	16.53	9	16.47	16.40	14.2	75,317	0.02%
2022/05/10	22.2	16.55	4	16.75	16.70	18.2	75,489	0.02%
2022/05/09	64.2	16.89	4	17.00	16.85	60.2	75,350	0.08%
2022/05/06	46	17.33	4	17.30	17.45	42	75,578	0.06%
2022/05/05	20	17.60	10	17.75	17.65	10	77,448	0.01%
2022/05/04	2	17.68	0	0.00	17.70	2	77,747	0.00%
2022/05/03	5	17.65	19	17.68	17.70	-14	78,503	-0.02%
2022/04/29	33	17.90	1	17.95	17.95	32	79,946	0.04%
2022/04/28	2	17.60	2	17.68	17.90	0	81,077	0.00%
2022/04/27	31	17.79	0	0.00	17.80	31	82,023	0.04%
2022/04/26	23	18.20	316	18.27	18.20	-293	82,580	-0.35%	大賣/鉅額交易
2022/04/25	59	18.21	321	18.23	18.15	-262	83,009	-0.32%	大賣/鉅額交易
2022/04/22	5.2	18.41	0	0.00	18.60	5.2	84,359	0.01%
2022/04/21	7	18.51	31	18.65	18.40	-24	87,723	-0.03%
2022/04/20	4	18.53	41	18.52	18.75	-37	89,730	-0.04%
2022/04/19	13	18.59	0	0.00	18.50	13	92,335	0.01%
2022/04/18	27	18.58	19	18.64	18.50	8	96,008	0.01%
2022/04/15	6.1	19.03	12	19.02	19.00	-5.9	95,286	-0.01%
2022/04/14	34.2	19.34	10	19.40	19.20	24.2	95,330	0.03%
2022/04/13	5	19.66	46.1	19.62	19.65	-41.1	94,847	-0.04%
2022/04/12	12	19.55	7	19.59	19.55	5	95,107	0.01%
2022/04/11	39	19.88	24	19.77	19.75	15	94,877	0.02%
2022/04/08	23	19.40	10	19.58	19.80	13	95,305	0.01%
2022/04/07	19	19.56	27	19.75	19.30	-8	96,001	-0.01%
2022/04/06	16	19.48	260	19.46	19.70	-244	95,900	-0.25%	大賣/鉅額交易
2022/04/01	12	19.20	15	19.25	19.30	-3	95,306	0.00%
2022/03/31	16	19.42	16	19.26	19.20	0	94,938	0.00%
2022/03/30	51	19.07	13	19.05	19.05	38	94,025	0.04%
2022/03/29	8	18.90	0	0.00	18.95	8	94,476	0.01%
2022/03/28	4	18.55	4	18.89	18.95	0	95,706	0.00%
2022/03/25	7	18.80	29	18.88	18.75	-22	96,220	-0.02%
2022/03/24	1	18.95	22	18.99	19.00	-21	97,646	-0.02%
2022/03/23	1	18.95	88.7	18.93	19.00	-87.7	100,697	-0.09%
2022/03/22	6.1	18.65	17	18.70	18.75	-10.9	100,951	-0.01%
2022/03/21	42	18.86	15	18.85	18.80	27	100,950	0.03%
2022/03/18	6	18.76	20	18.93	19.05	-14	100,367	-0.01%
2022/03/17	10	18.54	168	18.55	18.65	-158	97,396	-0.16%	大賣/鉅額交易
2022/03/16	7	17.79	0	0.00	17.85	7	96,195	0.01%
2022/03/15	12	17.64	27.3	17.63	17.80	-15.3	95,878	-0.02%
2022/03/14	116.1	17.59	11	17.55	17.55	105.1	95,870	0.11%	大買/鉅額交易
2022/03/11	39	17.50	19.5	17.50	17.50	19.5	96,277	0.02%
2022/03/10	21.5	17.77	89	17.84	17.70	-67.5	96,520	-0.07%
2022/03/09	84	17.08	16	17.10	17.05	68	95,926	0.07%
2022/03/08	66	17.01	33	16.98	16.95	33	95,709	0.03%
2022/03/07	160	17.03	68	17.00	17.05	92	94,838	0.10%	大買/
2022/03/04	233.1	18.02	109	18.03	17.90	124.1	92,986	0.13%	大買/大賣/鉅額交易
2022/03/03	59	18.43	31	18.47	18.45	28	91,649	0.03%
2022/03/02	69.5	18.38	121	18.38	18.40	-51.5	92,395	-0.06%	大賣/
2022/03/01	59.5	18.74	36	18.63	18.75	23.5	91,081	0.03%
2022/02/25	109	18.78	46.3	18.74	18.95	62.7	90,730	0.07%	大買/
2022/02/24	79.4	18.93	135	18.86	18.85	-55.6	90,257	-0.06%	大賣/
2022/02/23	14	19.36	6	19.39	19.35	8	88,904	0.01%
2022/02/22	37.3	19.24	39	19.24	19.40	-1.7	90,191	0.00%
2022/02/21	18	19.55	6	19.56	19.60	12	91,665	0.01%
2022/02/18	11	19.46	51	19.50	19.50	-40	96,169	-0.04%
2022/02/17	12	19.42	8	19.49	19.35	4	96,496	0.00%
2022/02/16	30.1	19.30	4	19.34	19.30	26.1	97,777	0.03%
2022/02/15	21	19.26	14	19.34	19.15	7	100,508	0.01%
2022/02/14	60	19.11	10	19.05	19.20	50	100,398	0.05%
2022/02/11	0	0.00	12.5	19.29	19.30	-12.5	99,506	-0.01%
2022/02/10	16	19.14	2.6	19.17	19.30	13.4	99,021	0.01%
2022/02/09	17	19.31	28	19.34	19.30	-11	98,611	-0.01%
2022/02/08	19	19.08	60	19.24	19.25	-41	98,050	-0.04%
2022/02/07	38	18.98	77	18.93	19.10	-39	96,860	-0.04%
2022/01/26	35.1	18.20	12	18.18	18.20	23.1	94,430	0.02%
2022/01/25	53	18.12	18	18.15	18.20	35	93,985	0.04%
2022/01/24	47	18.14	64	18.09	18.45	-17	93,199	-0.02%
2022/01/21	19.3	18.43	22	18.51	18.40	-2.7	91,776	0.00%
2022/01/20	33	18.64	41	18.57	18.75	-8	90,155	-0.01%
2022/01/19	15.5	18.89	144	18.86	18.85	-128.5	88,874	-0.14%	大賣/鉅額交易
2022/01/18	7	19.04	54	18.98	19.10	-47	87,706	-0.05%
2022/01/17	36.1	18.93	26	18.94	18.90	10.1	86,585	0.01%
2022/01/14	126	18.83	100	18.89	18.85	26	84,692	0.03%	大買/
2022/01/13	58	18.52	53	18.53	18.65	5	81,356	0.01%
2022/01/12	97.3	18.34	71.5	18.44	18.45	25.8	79,413	0.03%
2022/01/11	179	18.05	308.3	17.97	18.25	-129.3	76,726	-0.17%	大買/大賣/鉅額交易
2022/01/10	18	17.24	18	17.32	17.35	0	73,683	0.00%
2022/01/07	37	17.34	46.3	17.29	17.30	-9.3	73,695	-0.01%
2022/01/06	16	17.22	84	17.20	17.25	-68	73,345	-0.09%
2022/01/05	12	17.24	280	17.18	17.20	-268	73,189	-0.37%	大賣/鉅額交易
2022/01/04	2	17.05	3	17.10	17.10	-1	73,110	0.00%
2022/01/03	18.6	17.13	35.7	17.23	17.15	-17.1	72,981	-0.02%
2021/12/30	346.1	17.49	5	17.50	17.50	341.1	71,626	0.48%	大買/鉅額交易
2021/12/29	13	17.48	80	17.45	17.60	-67	70,492	-0.10%
2021/12/28	36	17.04	54	17.06	17.10	-18	69,355	-0.03%
2021/12/27	16	16.90	24	16.86	16.90	-8	68,922	-0.01%
2021/12/24	27	16.84	24	16.81	16.85	3	69,645	0.00%
2021/12/23	18	16.64	50	16.65	16.70	-32	69,265	-0.05%
2021/12/22	6.1	16.53	9	16.62	16.65	-2.9	68,755	0.00%
2021/12/21	9	16.55	20	16.55	16.60	-11	67,626	-0.02%
2021/12/20	78	16.68	1	16.60	16.55	77	67,018	0.11%
2021/12/17	13	16.92	62	16.87	16.85	-49	65,735	-0.07%
2021/12/16	44	16.49	3.2	16.47	16.50	40.8	62,859	0.06%
2021/12/15	19	16.57	10.5	16.55	16.55	8.5	63,353	0.01%
2021/12/14	8	16.53	10	16.50	16.60	-2	64,095	0.00%
2021/12/13	26	16.67	21	16.71	16.65	5	65,341	0.01%
2021/12/10	23	16.66	11	16.70	16.60	12	65,336	0.02%
2021/12/09	16	16.51	3	16.58	16.65	13	66,257	0.02%
2021/12/08	29	16.57	0	0.00	16.50	29	66,982	0.04%
2021/12/07	5	16.36	5	16.54	16.70	0	66,222	0.00%
2021/12/06	25	16.50	4	16.35	16.45	21	65,707	0.03%
2021/12/03	7	16.44	0	0.00	16.35	7	65,448	0.01%
2021/12/02	28	16.13	235	16.15	16.15	-207	65,049	-0.32%	大賣/鉅額交易
2021/12/01	70	16.15	0	0.00	16.25	70	64,906	0.11%
2021/11/30	57	16.11	5	16.13	16.40	52	64,479	0.08%
2021/11/29	150.1	16.15	12.6	16.07	16.20	137.5	64,003	0.21%	大買/鉅額交易
2021/11/26	78.1	16.59	17	16.51	16.35	61.1	63,263	0.10%
2021/11/25	111	16.69	15	16.69	16.80	96	62,823	0.15%	大買/
2021/11/24	38	16.83	5	16.88	16.80	33	63,421	0.05%
2021/11/23	25.1	16.71	8	16.74	16.80	17.1	62,961	0.03%
2021/11/22	9	16.73	68	16.66	16.70	-59	62,204	-0.09%
2021/11/19	44.1	16.96	50	16.84	16.85	-5.9	61,861	-0.01%
2021/11/18	108	17.32	60	17.17	17.10	48	60,633	0.08%	大買/
2021/11/17	200	16.54	63	16.52	16.95	137	58,267	0.24%	大買/鉅額交易
2021/11/16	22	15.48	10	15.43	15.65	12	54,411	0.02%
2021/11/15	22	15.69	116.1	15.64	15.60	-94.1	54,942	-0.17%	大賣/
2021/11/12	44	15.10	59	14.92	15.30	-15	53,620	-0.03%
2021/11/11	20	14.45	95	14.58	14.50	-75	51,294	-0.15%
2021/11/10	0	0.00	1	14.35	14.35	-1	53,352	0.00%
2021/11/09	3	14.25	4	14.25	14.30	-1	56,846	0.00%
2021/11/08	8	14.25	5	14.30	14.30	3	57,001	0.01%
2021/11/05	6	14.15	0	0.00	14.15	6	58,065	0.01%
2021/11/04	16	14.17	10	14.20	14.15	6	59,407	0.01%
2021/11/03	13	14.10	0	0.00	14.15	13	60,455	0.02%
2021/11/02	5	14.15	0	0.00	14.15	5	61,236	0.01%
2021/10/29	51	14.24	26	14.20	14.20	25	61,686	0.04%
2021/10/28	20	14.30	10	14.25	14.35	10	61,681	0.02%
2021/10/27	24	14.34	0	0.00	14.30	24	61,901	0.04%
2021/10/26	6	14.22	3	14.28	14.30	3	62,189	0.00%
2021/10/25	10.1	14.15	14	14.20	14.15	-3.9	62,115	-0.01%
2021/10/22	3	14.10	2	14.20	14.15	1	63,530	0.00%
2021/10/21	0	0.00	2	14.20	14.15	-2	64,559	0.00%
2021/10/20	5	14.10	0	0.00	14.15	5	64,956	0.01%
2021/10/19	10	14.30	3.2	14.25	14.25	6.8	65,046	0.01%
2021/10/18	2	14.25	13.3	14.28	14.20	-11.3	65,164	-0.02%
2021/10/15	5	14.10	36.4	14.10	14.10	-31.4	65,357	-0.05%
2021/10/14	21	14.02	0	0.00	14.00	21	66,634	0.03%
2021/10/13	402	14.08	0	0.00	14.10	402	68,350	0.59%	大買/鉅額交易
2021/10/12	4	14.09	0	0.00	14.20	4	70,419	0.01%
2021/10/07	0	0.00	1	14.10	14.10	-1	71,561	0.00%
2021/10/06	2.5	13.92	0	0.00	14.00	2.5	72,631	0.00%
2021/10/05	9	13.92	0	0.00	13.95	9	73,764	0.01%
2021/10/04	313.1	13.90	0	0.00	13.90	313.1	74,530	0.42%	大買/鉅額交易
2021/10/01	59.1	13.95	12	14.00	14.00	47.1	76,499	0.06%
2021/09/29	1.1	14.05	2	14.05	14.05	-0.9	77,139	0.00%
2021/09/28	3	14.10	1	14.15	14.20	2	77,236	0.00%
2021/09/27	26	14.20	27	14.25	14.20	-1	77,492	0.00%
2021/09/24	6	14.09	6	14.01	14.10	0	77,668	0.00%
2021/09/23	2.2	14.12	7	14.11	14.10	-4.8	77,779	-0.01%
2021/09/22	32.1	13.91	22	14.02	14.10	10.1	78,426	0.01%
2021/09/17	68.6	14.41	0	0.00	14.25	68.6	78,310	0.09%
2021/09/16	26	14.54	65.7	14.57	14.50	-39.7	77,892	-0.05%
2021/09/15	15	14.30	170.4	14.33	14.35	-155.4	76,980	-0.20%	大賣/鉅額交易
2021/09/14	12	14.23	143.3	14.29	14.30	-131.3	78,401	-0.17%	大賣/鉅額交易
2021/09/13	16	13.99	16.6	14.03	14.10	-0.6	80,629	0.00%
2021/09/10	0	0.00	4	13.85	13.90	-4	80,610	0.00%
2021/09/09	0	0.00	20	13.73	13.80	-20	81,822	-0.02%
2021/09/08	0	0.00	2	13.75	13.75	-2	81,808	0.00%
2021/09/07	0	0.00	1	13.80	13.85	-1	81,940	0.00%
2021/09/06	4	13.91	11	13.87	13.80	-7	81,919	-0.01%
2021/09/03	2	13.88	2	13.90	13.95	0	81,961	0.00%
2021/09/02	21	13.97	111	13.80	13.75	-90	82,377	-0.11%	大賣/
2021/09/01	2	14.10	0	0.00	14.10	2	81,731	0.00%
2021/08/31	18	14.03	0	0.00	14.20	18	81,436	0.02%
2021/08/30	107	14.05	25	14.11	14.20	82	81,177	0.10%	大買/
2021/08/26	10	13.55	2	13.55	13.65	8	80,751	0.01%
2021/08/25	5	13.57	55	13.54	13.65	-50	81,508	-0.06%
2021/08/24	1	13.30	0	0.00	13.40	1	81,434	0.00%
2021/08/23	48.2	13.30	15	13.34	13.35	33.2	82,123	0.04%
2021/08/20	32.1	13.02	59	13.04	13.15	-26.9	82,382	-0.03%
2021/08/19	18.2	13.29	47	13.33	13.20	-28.8	82,509	-0.03%
2021/08/18	8.1	13.59	0	0.00	13.60	8.1	81,570	0.01%
2021/08/17	18	13.58	305	13.60	13.65	-287	81,339	-0.35%	大賣/鉅額交易
2021/08/16	114	13.96	10	13.80	13.70	104	80,832	0.13%	大買/鉅額交易
2021/08/13	25	14.38	81	14.37	14.30	-56	78,735	-0.07%
2021/08/12	2	13.88	0.7	13.95	13.85	1.3	76,171	0.00%
2021/08/11	90	13.95	14.3	13.95	13.90	75.7	77,421	0.10%
2021/08/10	71	13.78	49	13.82	13.85	22	79,013	0.03%
2021/08/09	50	14.17	19	14.15	14.15	31	81,499	0.04%
2021/08/06	0	0.00	3	14.25	14.25	-3	82,427	0.00%
2021/08/05	0	0.00	24	14.24	14.25	-24	84,791	-0.03%
2021/08/03	1	14.10	14	14.18	14.20	-13	95,849	-0.01%
2021/08/02	0	0.00	0.4	14.10	14.20	-0.4	98,894	0.00%
2021/07/30	3	14.13	7.3	14.08	14.10	-4.3	99,430	0.00%
2021/07/29	7	14.06	52	14.08	14.10	-45	100,379	-0.04%
2021/07/28	45	13.73	0	0.00	13.85	45	102,409	0.04%
2021/07/27	28	14.03	477	14.06	13.95	-449	106,150	-0.42%	大賣/鉅額交易
2021/07/26	226	14.54	74	14.35	14.25	152	107,347	0.14%	大買/鉅額交易
2021/07/23	12	14.35	36	14.38	14.40	-24	109,081	-0.02%
2021/07/21	23.3	14.05	8	14.00	14.10	15.3	114,878	0.01%
2021/07/20	39.2	14.12	7	14.05	14.15	32.2	120,639	0.03%
2021/07/19	87	14.64	152.1	14.83	14.45	-65.1	121,839	-0.05%	大賣/
2021/07/16	316	14.58	191	14.70	14.70	125	123,822	0.10%	大買/大賣/鉅額交易
2021/07/15	19	14.07	14.5	14.17	14.20	4.5	122,551	0.00%
2021/07/14	1	13.85	4	13.91	13.95	-3	122,986	0.00%
2021/07/13	26	13.90	32	14.08	13.80	-6	124,648	0.00%
2021/07/12	18	14.02	7	14.11	13.95	11	124,581	0.01%
2021/07/09	13.2	13.71	39	13.80	13.70	-25.8	124,502	-0.02%
2021/07/08	51	13.89	139	13.85	13.95	-88	124,941	-0.07%	大賣/
2021/07/07	13	13.34	19	13.48	13.50	-6	124,426	0.00%
2021/07/06	3	13.27	9	13.30	13.30	-6	126,833	0.00%
2021/07/05	5	13.20	47	13.25	13.25	-42	126,659	-0.03%
2021/07/02	0	0.00	25	13.14	13.15	-25	126,296	-0.02%
2021/07/01	1	13.00	1	13.10	13.05	0	126,328	0.00%
2021/06/30	3	13.18	20	13.05	13.15	-17	126,167	-0.01%
2021/06/29	5	12.95	9	12.97	13.00	-4	126,127	0.00%
2021/06/28	0	0.00	103	13.16	13.20	-103	125,824	-0.08%	大賣/鉅額交易
2021/06/25	8	12.94	34	12.94	12.95	-26	125,374	-0.02%
2021/06/24	10.6	12.80	10	12.85	12.80	0.6	125,396	0.00%
2021/06/23	326	12.95	13	12.87	12.85	313	126,305	0.25%	大買/鉅額交易
2021/06/22	34.5	12.83	9	12.62	12.65	25.5	126,230	0.02%
2021/06/21	13	12.23	18	12.25	12.15	-5	123,178	0.00%
2021/06/18	3.1	12.33	10	12.40	12.25	-6.9	122,899	-0.01%
2021/06/16	8	12.31	0	0.00	12.35	8	124,544	0.01%
2021/06/15	2	12.40	0	0.00	12.40	2	124,700	0.00%
2021/06/11	0	0.00	6	12.46	12.50	-6	124,890	0.00%
2021/06/10	5	12.35	0	0.00	12.45	5	125,395	0.00%
2021/06/09	2	12.40	1	12.45	12.45	1	126,284	0.00%
2021/06/08	0	0.00	5	12.55	12.55	-5	126,469	0.00%
2021/06/07	11.3	12.49	0	0.00	12.50	11.3	128,135	0.01%
2021/06/04	6	12.63	6	12.64	12.65	0	128,650	0.00%
2021/06/03	1.1	12.79	0	0.00	12.70	1.1	129,597	0.00%
2021/06/02	31	12.64	8.2	12.65	12.75	22.8	130,004	0.02%
2021/06/01	1	12.60	11	12.54	12.60	-10	129,273	-0.01%
2021/05/31	5	12.41	26.5	12.38	12.45	-21.5	129,332	-0.02%
2021/05/28	18	12.30	16	12.26	12.30	2	128,901	0.00%
2021/05/27	3.1	12.00	0	0.00	12.10	3.1	128,298	0.00%
2021/05/26	5	12.20	0	0.00	12.20	5	128,177	0.00%
2021/05/25	6	12.11	15	12.11	12.10	-9	128,520	-0.01%
2021/05/24	9.5	12.01	3	11.98	12.05	6.5	128,334	0.01%
2021/05/21	12	11.96	32	12.00	12.05	-20	128,303	-0.02%
2021/05/20	5.1	11.79	12	11.82	11.85	-6.9	127,584	-0.01%
2021/05/19	13.1	11.92	4	11.89	11.95	9.1	126,812	0.01%
2021/05/18	24	11.97	17	11.90	12.10	7	125,810	0.01%
2021/05/17	91.1	11.39	76	11.35	11.20	15.1	123,704	0.01%
2021/05/14	43.2	12.11	7	12.06	12.10	36.2	119,729	0.03%
2021/05/13	88.3	12.09	29	11.97	12.10	59.3	117,481	0.05%
2021/05/12	399.7	12.44	82	12.44	12.40	317.7	114,416	0.28%	大買/鉅額交易
2021/05/11	153	13.24	46.1	13.36	13.00	106.9	108,102	0.10%	大買/鉅額交易
2021/05/10	50	13.35	28	13.32	13.35	22	102,931	0.02%
2021/05/07	35	12.79	22	12.78	12.85	13	100,112	0.01%
2021/05/06	56	12.64	33	12.75	12.75	23	99,754	0.02%
2021/05/05	99	12.38	38	12.56	12.60	61	98,452	0.06%
2021/05/04	72	12.29	118	12.35	12.35	-46	96,151	-0.05%	大賣/
2021/05/03	61	13.01	75	13.06	13.00	-14	91,250	-0.02%
2021/04/29	76	13.06	128	12.99	13.05	-52	89,321	-0.06%	大賣/
2021/04/28	73	13.19	281	13.17	13.15	-208	86,923	-0.24%	大賣/鉅額交易
2021/04/27	517	13.42	460	13.41	13.45	57	84,339	0.07%	大買/大賣/
2021/04/26	414.5	13.17	131.8	13.31	13.50	282.7	80,862	0.35%	大買/大賣/鉅額交易
2021/04/23	27	12.13	36.1	12.09	12.30	-9.1	74,293	-0.01%
2021/04/22	121	12.02	130	12.02	11.85	-9	72,104	-0.01%	大買/大賣/
2021/04/21	19	11.68	0	0.00	11.75	19	68,469	0.03%
2021/04/20	140	11.81	26	11.74	11.80	114	68,119	0.17%	大買/鉅額交易
2021/04/19	43	11.64	19	11.65	11.80	24	67,727	0.04%
2021/04/16	1	11.20	23	11.23	11.25	-22	67,623	-0.03%
2021/04/15	7.7	11.20	11	11.20	11.25	-3.3	67,182	0.00%
2021/04/14	13	10.98	7	10.97	11.05	6	66,270	0.01%
2021/04/13	72	11.14	23	11.07	11.05	49	65,355	0.08%
2021/04/12	48	11.05	68.9	10.95	11.15	-20.9	63,818	-0.03%
2021/04/09	35	10.36	0	0.00	10.40	35	60,551	0.06%
2021/04/08	1	10.40	11	10.42	10.40	-10	60,532	-0.02%
2021/04/07	18	10.40	0.7	10.45	10.45	17.3	61,313	0.03%
2021/04/06	7	10.54	5	10.55	10.45	2	61,136	0.00%
2021/04/01	1	10.50	10	10.50	10.50	-9	60,829	-0.01%
2021/03/31	6	10.44	0	0.00	10.50	6	60,761	0.01%
2021/03/30	38	10.38	29	10.35	10.40	9	61,195	0.01%
2021/03/29	15	10.48	40	10.45	10.50	-25	61,482	-0.04%
2021/03/26	80.7	10.54	24	10.64	10.50	56.7	62,181	0.09%
2021/03/25	37	10.28	68	10.43	10.50	-31	62,038	-0.05%
2021/03/24	7	10.19	0	0.00	10.20	7	62,349	0.01%
2021/03/23	17	10.22	16	10.20	10.20	1	62,367	0.00%
2021/03/22	3	10.12	13	10.14	10.15	-10	62,486	-0.02%
2021/03/19	11	10.09	5.2	10.05	10.00	5.8	62,256	0.01%
2021/03/18	17	10.04	63	10.00	10.00	-46	60,575	-0.08%
2021/03/17	10	10.05	0	0.00	10.05	10	60,896	0.02%
2021/03/16	1.5	10.10	109	10.10	10.10	-107.5	60,755	-0.18%	大賣/鉅額交易
2021/03/15	57	10.03	46	10.04	10.10	11	60,452	0.02%
2021/03/12	3	9.83	10	9.82	9.87	-7	59,766	-0.01%
2021/03/11	36	9.91	76	9.95	9.83	-40	60,524	-0.07%
2021/03/10	11	9.78	29	9.78	9.80	-18	59,580	-0.03%
2021/03/09	20	9.58	48	9.61	9.70	-28	58,773	-0.05%
2021/03/08	0	0.00	32	9.51	9.46	-32	57,704	-0.06%
2021/03/05	8	9.39	1	9.46	9.44	7	57,289	0.01%
2021/03/04	2	9.36	2	9.38	9.45	0	58,862	0.00%
2021/03/03	0	0.00	17	9.42	9.42	-17	58,451	-0.03%
2021/03/02	3	9.28	0	0.00	9.28	3	57,903	0.01%
2021/02/26	15	9.39	3.5	9.34	9.30	11.5	57,908	0.02%
2021/02/25	6	9.53	23	9.49	9.55	-17	56,837	-0.03%
2021/02/24	3	9.33	15.6	9.35	9.31	-12.6	55,825	-0.02%
2021/02/22	0	0.00	2.1	9.21	9.20	-2.1	54,947	0.00%
2021/02/19	25	9.17	3	9.25	9.20	22	54,816	0.04%
2021/02/18	7	9.24	1	9.25	9.25	6	54,667	0.01%
2021/02/17	2	9.18	60	9.18	9.19	-58	54,240	-0.11%
2021/02/05	15	9.06	0	0.00	9.06	15	53,406	0.03%
2021/02/03	1	8.98	7	9.01	9.05	-6	53,773	-0.01%
2021/02/02	4	8.96	15	9.05	8.95	-11	53,969	-0.02%
2021/02/01	1	8.94	0	0.00	8.93	1	53,717	0.00%
2021/01/29	11	8.95	0	0.00	8.92	11	53,647	0.02%
2021/01/28	59	8.96	0	0.00	8.94	59	53,137	0.11%
2021/01/27	6	9.03	0	0.00	9.01	6	52,475	0.01%
2021/01/26	54	9.06	0	0.00	9.04	54	52,234	0.10%
2021/01/25	21	9.07	3	9.10	9.08	18	51,945	0.03%
2021/01/22	13	9.07	1	9.07	9.04	12	51,816	0.02%
2021/01/21	25	9.13	0	0.00	9.06	25	51,422	0.05%
2021/01/20	11	9.10	30	9.22	9.06	-19	51,121	-0.04%
2021/01/19	0	0.00	13	9.29	9.31	-13	50,347	-0.03%
2021/01/18	9	9.15	9	9.18	9.25	0	50,015	0.00%
2021/01/15	25	9.37	3	9.36	9.28	22	49,517	0.04%
2021/01/14	2	9.44	24	9.46	9.46	-22	49,113	-0.04%
2021/01/13	22	9.53	15.4	9.58	9.51	6.6	48,581	0.01%
2021/01/12	55	9.50	20	9.50	9.47	35	47,754	0.07%
2021/01/11	98	9.72	100	9.77	9.71	-2	46,504	0.00%
2021/01/08	6	9.39	21	9.38	9.41	-15	44,014	-0.03%
2021/01/07	10	9.33	1	9.35	9.29	9	43,079	0.02%
2021/01/06	24	9.27	25	9.34	9.28	-1	42,418	0.00%
2021/01/05	2	9.21	13	9.24	9.24	-11	41,546	-0.03%
2021/01/04	0	0.00	115	9.25	9.24	-115	41,129	-0.28%	大賣/鉅額交易
2020/12/31	12	9.30	19.8	9.31	9.30	-7.8	40,631	-0.02%
2020/12/30	48	9.23	65.2	9.34	9.38	-17.2	39,974	-0.04%
2020/12/29	92	9.20	25	9.21	9.18	67	38,800	0.17%
2020/12/28	16	9.17	94	9.16	9.17	-78	38,423	-0.20%
2020/12/25	4	9.26	30	9.26	9.20	-26	38,192	-0.07%
2020/12/24	2	9.18	0	0.00	9.22	2	37,695	0.01%
2020/12/23	7.5	9.03	19	9.04	9.19	-11.5	36,409	-0.03%
2020/12/22	8	9.13	7	9.11	9.05	1	35,227	0.00%
2020/12/21	16.2	9.05	2	9.10	9.11	14.2	34,095	0.04%
2020/12/18	56.8	9.15	67	9.07	9.04	-10.2	32,588	-0.03%
2020/12/17	4	9.12	6.6	9.11	9.15	-2.6	30,533	-0.01%
2020/12/16	4.4	9.09	25	9.09	9.10	-20.6	29,857	-0.07%
2020/12/15	18	8.96	5.8	8.96	8.94	12.2	29,180	0.04%
2020/12/14	34	9.05	30	9.05	9.06	4	28,503	0.01%
2020/12/11	42	9.03	48	9.07	9.07	-6	27,831	-0.02%
2020/12/10	221	8.94	107	8.94	8.96	114	26,740	0.43%	大買/大賣/鉅額交易
2020/12/09	9	8.89	30	8.97	8.90	-21	26,316	-0.08%
2020/12/08	37.4	9.02	15	9.01	8.95	22.4	25,947	0.09%
2020/12/07	25	9.11	26	9.13	9.13	-1	25,171	0.00%
2020/12/04	3	9.00	14	8.99	9.00	-11	23,819	-0.05%
2020/12/03	0	0.00	16	8.93	8.92	-16	22,879	-0.07%
2020/12/02	3	8.90	23	8.89	8.93	-20	22,440	-0.09%
2020/12/01	1	8.84	10	8.86	8.88	-9	21,754	-0.04%
2020/11/30	55	8.82	42	8.92	8.92	13	21,563	0.06%
2020/11/27	10	8.69	0	0.00	8.74	10	19,732	0.05%
2020/11/26	0	0.00	0	8.69	8.71	0	19,422	0.00%
2020/11/25	0	0.00	0.2	8.72	8.68	-0.2	19,619	0.00%
2020/11/24	10.2	8.66	1	8.66	8.69	9.2	19,222	0.05%
2020/11/20	5	8.65	0	0.00	8.64	5	18,889	0.03%
2020/11/19	3	8.71	4	8.68	8.69	-1	18,794	-0.01%
2020/11/18	1	8.72	15	8.72	8.72	-14	18,609	-0.08%
2020/11/17	1.1	8.66	2	8.68	8.66	-0.9	18,466	0.00%
2020/11/16	1	8.66	10	8.67	8.68	-9	18,839	-0.05%
2020/11/13	1	8.64	23	8.65	8.64	-22	18,914	-0.12%
2020/11/12	10	8.77	0.2	8.69	8.69	9.8	18,904	0.05%
2020/11/11	15	8.77	21	8.77	8.79	-6	18,722	-0.03%
2020/11/10	0	0.00	6	8.71	8.67	-6	18,183	-0.03%
2020/11/09	1	8.61	14.7	8.61	8.62	-13.7	17,793	-0.08%
2020/11/06	0	0.00	10	8.54	8.58	-10	17,608	-0.06%
2020/11/05	2	8.49	2	8.58	8.52	0	17,546	0.00%
2020/11/04	1	8.47	2	8.51	8.49	-1	17,619	-0.01%
2020/11/02	1	8.44	0	0.00	8.46	1	17,998	0.01%
2020/10/30	26	8.39	0	0.00	8.38	26	18,094	0.14%
2020/10/29	4	8.40	0	0.00	8.44	4	17,946	0.02%
2020/10/28	1	8.48	1	8.49	8.50	0	17,975	0.00%
2020/10/27	4	8.50	50.4	8.51	8.52	-46.4	18,143	-0.26%
2020/10/22	10	8.50	0	0.00	8.44	10	18,859	0.05%
2020/10/20	4	8.50	54	8.47	8.49	-50	19,061	-0.26%
2020/10/19	0	0.00	3	8.52	8.50	-3	19,162	-0.02%
2020/10/15	18.1	8.45	1	8.44	8.42	17.1	19,745	0.09%
2020/10/12	2	8.55	0	0.00	8.55	2	20,127	0.01%
2020/10/08	2	8.60	3	8.58	8.60	-1	20,342	0.00%
2020/10/07	2	8.56	0	0.00	8.55	2	20,568	0.01%
2020/10/06	4	8.60	5	8.55	8.61	-1	20,790	0.00%
2020/10/05	2	8.50	1	8.59	8.45	1	21,102	0.00%
2020/09/30	1	8.54	0	0.00	8.51	1	21,654	0.00%
2020/09/29	0	0.00	1	8.51	8.51	-1	21,984	0.00%
2020/09/24	34	8.25	0	0.00	8.21	34	25,377	0.13%
2020/09/23	12	8.43	0	0.00	8.46	12	25,610	0.05%
2020/09/22	1	8.50	0.2	8.60	8.50	0.8	26,012	0.00%
2020/09/21	0	0.00	1	8.62	8.61	-1	26,180	0.00%
2020/09/18	6	8.70	1	8.73	8.65	5	26,412	0.02%
2020/09/17	18.7	8.70	0	0.00	8.70	18.7	26,146	0.07%
2020/09/16	10.1	8.74	10	8.75	8.74	0.1	26,213	0.00%
2020/09/15	5.1	8.77	2	8.74	8.75	3.1	26,226	0.01%
2020/09/14	2.3	8.76	0	0.00	8.77	2.3	26,778	0.01%
2020/09/11	0.6	8.77	5	8.77	8.77	-4.4	26,860	-0.02%
2020/09/10	2	8.70	18	8.70	8.70	-16	26,718	-0.06%
2020/09/09	3	8.55	0	0.00	8.60	3	26,769	0.01%
2020/09/07	0	0.00	7.1	8.63	8.62	-7.1	27,362	-0.03%
2020/09/04	3	8.56	1	8.55	8.58	2	27,860	0.01%
2020/09/03	38.2	8.67	3	8.65	8.59	35.2	27,964	0.13%
2020/09/02	5	8.55	6	8.59	8.57	-1	27,849	0.00%
2020/09/01	0	0.00	1	8.60	8.60	-1	28,084	0.00%
2020/08/31	0	0.00	5	8.65	8.54	-5	28,148	-0.02%
2020/08/27	0	0.00	10.2	8.59	8.57	-10.2	28,494	-0.04%
2020/08/26	1.1	8.55	0	0.00	8.58	1.1	28,682	0.00%
2020/08/25	0.1	8.58	0	0.00	8.58	0.1	29,029	0.00%
2020/08/21	3	8.51	0	0.00	8.56	3	29,646	0.01%
2020/08/20	37	8.47	5	8.51	8.41	32	29,657	0.11%
2020/08/19	10	8.68	0	0.00	8.65	10	29,248	0.03%
2020/08/17	1	8.66	3	8.70	8.70	-2	29,196	-0.01%
2020/08/14	0	0.00	50	8.63	8.66	-50	29,191	-0.17%
2020/08/13	8	8.66	0	0.00	8.68	8	29,262	0.03%
2020/08/10	0.1	8.72	5	8.72	8.72	-4.9	29,663	-0.02%
2020/08/06	67	8.69	0	0.00	8.71	67	29,540	0.23%
2020/08/05	14	8.63	0	0.00	8.63	14	29,537	0.05%
2020/08/04	0	0.00	5	8.60	8.58	-5	29,689	-0.02%
2020/08/03	18	8.54	0	0.00	8.53	18	29,707	0.06%
2020/07/31	6	8.68	0	0.00	8.64	6	29,568	0.02%
2020/07/30	9	8.66	0	0.00	8.66	9	29,583	0.03%
2020/07/29	0	0.00	14	8.75	8.75	-14	29,487	-0.05%
2020/07/27	12	8.69	0	0.00	8.61	12	30,109	0.04%
2020/07/24	18	8.79	0	0.00	8.75	18	30,314	0.06%
2020/07/23	11	8.85	0	0.00	8.86	11	30,505	0.04%
2020/07/22	1	8.86	0	0.00	8.90	1	30,663	0.00%
2020/07/21	14	8.88	4.1	8.90	8.85	9.9	30,465	0.03%
2020/07/20	0	0.00	25	8.91	8.94	-25	30,241	-0.08%
2020/07/17	2	8.91	51	8.95	8.91	-49	30,297	-0.16%
2020/07/16	6	8.88	8	8.89	8.87	-2	30,725	-0.01%
2020/07/15	1	8.87	50	8.90	8.86	-49	30,708	-0.16%
2020/07/14	8	8.89	2	8.93	8.88	6	30,875	0.02%
2020/07/13	0	0.00	11	8.80	8.81	-11	31,115	-0.04%
2020/07/10	4	8.73	0	0.00	8.75	4	31,523	0.01%
2020/07/09	18.5	8.88	15	8.90	8.83	3.5	31,610	0.01%
2020/07/08	10	8.92	11	8.95	8.92	-1	31,802	0.00%
2020/07/07	22	8.95	0	0.00	8.94	22	31,687	0.07%
2020/07/06	63	9.03	12	9.02	9.04	51	31,066	0.16%
2020/07/03	6.2	9.47	50	9.47	9.47	-43.8	29,825	-0.15%
2020/07/02	4	9.46	20	9.46	9.48	-16	28,526	-0.06%
2020/07/01	2	9.47	220	9.48	9.48	-218	28,038	-0.78%	大賣/鉅額交易
2020/06/30	84	9.40	0	0.00	9.46	84	27,582	0.30%
2020/06/29	172	9.34	0	0.00	9.37	172	27,984	0.61%	大買/鉅額交易
2020/06/23	5	9.33	2	9.36	9.33	3	28,234	0.01%
2020/06/22	7	9.31	1	9.30	9.32	6	28,295	0.02%
2020/06/19	1	9.34	1	9.35	9.26	0	28,847	0.00%
2020/06/18	16	9.35	0	0.00	9.40	16	28,729	0.06%
2020/06/17	45	9.40	146	9.41	9.40	-101	28,912	-0.35%	大賣/鉅額交易
2020/06/16	3	9.38	135	9.37	9.39	-132	29,766	-0.44%	大賣/鉅額交易
2020/06/15	5.3	9.18	32	9.17	9.27	-26.7	31,261	-0.09%
2020/06/12	16	9.10	6	9.15	9.16	10	31,650	0.03%
2020/06/11	10	9.34	6	9.29	9.20	4	32,027	0.01%
2020/06/10	14	9.45	1	9.45	9.47	13	31,963	0.04%
2020/06/09	0	0.00	6	9.50	9.48	-6	33,030	-0.02%
2020/06/08	0	0.00	21	9.50	9.49	-21	33,656	-0.06%
2020/06/05	11.9	9.38	0	9.37	9.40	11.9	33,743	0.04%
2020/06/04	1	9.32	15	9.37	9.36	-14	34,278	-0.04%
2020/06/03	20	9.32	258	9.26	9.30	-238	34,614	-0.69%	大賣/鉅額交易
2020/06/02	0	0.00	28	9.15	9.14	-28	34,369	-0.08%
2020/06/01	161	9.13	0	0.00	9.11	161	34,332	0.47%	大買/鉅額交易
2020/05/29	0	0.00	4	9.05	9.09	-4	34,099	-0.01%
2020/05/27	0	0.00	2	9.06	9.07	-2	33,948	-0.01%
2020/05/26	2	9.05	0	0.00	9.02	2	34,214	0.01%
2020/05/25	0	0.00	40.1	8.92	8.97	-40.1	34,322	-0.12%
2020/05/22	18	8.95	0	0.00	8.93	18	34,457	0.05%
2020/05/21	1	9.02	425	9.02	9.01	-424	34,522	-1.23%	大賣/鉅額交易
2020/05/19	2.1	9.01	135	9.01	9.00	-132.9	34,542	-0.38%	大賣/鉅額交易
2020/05/18	11	8.94	60	8.99	8.95	-49	34,373	-0.14%
2020/05/15	2	8.98	0	0.00	8.95	2	34,217	0.01%
2020/05/14	6	9.01	0	0.00	8.99	6	34,006	0.02%
2020/05/12	4	9.02	3	9.05	9.04	1	33,932	0.00%
2020/05/11	165	9.07	0	0.00	9.10	165	33,846	0.49%	大買/鉅額交易
2020/05/08	51	9.00	8	9.03	8.98	43	33,671	0.13%
2020/05/07	292	8.95	8	8.93	8.93	284	33,666	0.84%	大買/鉅額交易
2020/05/06	80	8.94	0	0.00	8.90	80	33,670	0.24%
2020/05/05	52	8.96	10	9.01	8.92	42	33,636	0.12%
2020/05/04	29	8.90	0	0.00	8.93	29	33,672	0.09%
2020/04/30	61	9.08	10	9.08	9.06	51	33,466	0.15%
2020/04/29	1	8.95	14	8.89	8.98	-13	33,376	-0.04%
2020/04/28	0	0.00	3	8.74	8.76	-3	33,328	-0.01%
2020/04/27	0	0.00	2	8.52	8.58	-2	34,140	-0.01%
2020/04/24	0	0.00	4	8.41	8.40	-4	34,012	-0.01%
2020/04/23	8	8.42	0	0.00	8.43	8	34,060	0.02%
2020/04/22	8	8.38	1	8.30	8.39	7	33,930	0.02%
2020/04/21	11	8.38	6	8.37	8.36	5	33,923	0.01%
2020/04/20	2	8.60	1	8.60	8.56	1	33,551	0.00%
2020/04/17	50	8.73	14	8.68	8.60	36	33,599	0.11%
2020/04/16	23	8.54	4	8.60	8.51	19	33,464	0.06%
2020/04/15	8	8.66	15	8.61	8.66	-7	33,094	-0.02%
2020/04/14	13	8.47	11	8.50	8.51	2	32,751	0.01%
2020/04/13	2	8.35	14	8.39	8.35	-12	32,360	-0.04%
2020/04/09	4	7.90	0	0.00	7.95	4	31,596	0.01%
2020/04/08	32	7.80	12	7.82	7.83	20	31,500	0.06%
2020/04/07	6	7.73	8	7.75	7.76	-2	31,386	-0.01%
2020/04/06	4	7.60	3	7.62	7.65	1	31,416	0.00%
2020/04/01	2	7.56	0	0.00	7.51	2	31,248	0.01%
2020/03/31	6	7.58	0	0.00	7.42	6	31,109	0.02%
2020/03/30	4	7.73	23	7.73	7.74	-19	30,327	-0.06%
2020/03/27	7	7.82	12	7.82	7.81	-5	30,076	-0.02%
2020/03/26	17	7.58	0	0.00	7.60	17	29,712	0.06%
2020/03/25	9	7.49	7	7.57	7.54	2	29,961	0.01%
2020/03/24	12	7.26	3	7.28	7.26	9	29,536	0.03%
2020/03/23	5	7.08	0	0.00	7.01	5	29,297	0.02%
2020/03/20	29	7.37	10	7.35	7.35	19	29,208	0.07%
2020/03/19	13	7.05	22	7.11	6.90	-9	28,477	-0.03%
2020/03/18	48	7.59	70	7.56	7.50	-22	27,654	-0.08%
2020/03/17	41	7.75	0	0.00	7.60	41	27,212	0.15%
2020/03/16	11	8.08	0	0.00	7.93	11	26,615	0.04%
2020/03/13	16	7.97	1	8.02	8.29	15	26,174	0.06%
2020/03/12	18	8.61	0	0.00	8.56	18	24,977	0.07%
2020/03/11	2	9.02	0	0.00	8.97	2	24,337	0.01%
2020/03/10	11	8.99	105	8.94	9.00	-94	24,120	-0.39%	大賣/
2020/03/09	1	9.06	0	0.00	9.03	1	23,767	0.00%
2020/03/06	13	9.22	45	9.21	9.18	-32	23,205	-0.14%
2020/03/05	0	0.00	35	9.33	9.36	-35	23,122	-0.15%
2020/03/04	3	9.22	1	9.26	9.26	2	23,182	0.01%
2020/03/03	5	9.20	0	0.00	9.17	5	23,128	0.02%
2020/03/02	15	9.11	10	9.11	9.10	5	23,074	0.02%
2020/02/27	2	9.17	0	0.00	9.16	2	23,444	0.01%
2020/02/26	3	9.19	0	0.00	9.21	3	23,176	0.01%
2020/02/25	12	9.25	0	0.00	9.24	12	23,013	0.05%
2020/02/24	3	9.28	0	0.00	9.30	3	23,082	0.01%
2020/02/21	4	9.36	0	0.00	9.36	4	22,923	0.02%
2020/02/19	0	0.00	3	9.40	9.41	-3	22,921	-0.01%
2020/02/18	0	0.00	60	9.37	9.37	-60	22,971	-0.26%
2020/02/17	24	9.37	0	0.00	9.36	24	23,118	0.10%
2020/02/14	3	9.39	0	0.00	9.41	3	23,340	0.01%
2020/02/13	5	9.37	0	0.00	9.40	5	23,611	0.02%
2020/02/12	3	9.39	0	0.00	9.35	3	24,020	0.01%
2020/02/11	3	9.38	0	0.00	9.36	3	24,391	0.01%
2020/02/10	1	9.25	0	0.00	9.31	1	25,741	0.00%
2020/02/07	25	9.36	1	9.38	9.35	24	26,401	0.09%
2020/02/06	3	9.45	1	9.41	9.49	2	27,017	0.01%
2020/02/05	25	9.28	0	0.00	9.33	25	27,138	0.09%
2020/02/04	10	9.26	0	0.00	9.29	10	27,028	0.04%
2020/02/03	11	9.15	0	0.00	9.23	11	27,101	0.04%
2020/01/31	42	9.29	0	0.00	9.29	42	26,842	0.16%
2020/01/30	24	9.39	1	9.31	9.26	23	26,536	0.09%
2020/01/20	50	9.85	4	9.85	9.84	46	25,320	0.18%
2020/01/16	0	0.00	10	9.84	9.85	-10	25,530	-0.04%
2020/01/15	2	9.85	3	9.84	9.84	-1	25,653	0.00%
2020/01/14	1	9.86	3	9.84	9.88	-2	25,665	-0.01%
2020/01/13	14	9.81	0	0.00	9.83	14	25,487	0.05%
2020/01/10	8	9.75	1	9.76	9.74	7	25,698	0.03%
2020/01/09	5	9.65	5	9.64	9.63	0	25,855	0.00%
2020/01/08	13	9.58	0	0.00	9.56	13	25,981	0.05%
2020/01/07	0	0.00	54	9.67	9.65	-54	25,779	-0.21%
2020/01/06	13	9.67	2	9.66	9.65	11	25,811	0.04%
2020/01/03	0	0.00	0.4	9.72	9.76	-0.4	25,773	0.00%
2020/01/02	1	9.72	0	0.00	9.72	1	25,819	0.00%
2019/12/31	0	0.00	5	9.75	9.73	-5	25,702	-0.02%
2019/12/30	5	9.77	0	0.00	9.72	5	25,617	0.02%
2019/12/26	3	9.79	0	0.00	9.79	3	25,435	0.01%
2019/12/25	1	9.79	5	9.81	9.81	-4	25,467	-0.02%
2019/12/24	0	0.00	1	9.82	9.81	-1	25,460	0.00%
2019/12/23	5	9.82	0	0.00	9.87	5	25,535	0.02%
2019/12/20	30	9.84	0	0.00	9.81	30	25,509	0.12%
2019/12/19	5	9.84	0	0.00	9.89	5	25,067	0.02%
2019/12/18	8	9.91	32	9.92	9.90	-24	24,854	-0.10%
2019/12/17	34	9.84	0	0.00	9.93	34	24,888	0.14%
2019/12/16	1	9.86	0	0.00	9.81	1	24,640	0.00%
2019/12/13	1	9.90	10	9.90	9.91	-9	24,391	-0.04%
2019/12/11	11	9.70	0	0.00	9.69	11	23,270	0.05%
2019/12/05	10	9.61	0	0.00	9.62	10	23,280	0.04%
2019/12/04	2	9.54	0	0.00	9.58	2	23,074	0.01%
2019/12/02	2	9.66	0	0.00	9.66	2	22,910	0.01%
2019/11/29	21	9.71	0	0.00	9.71	21	22,714	0.09%
2019/11/27	9	9.83	0	9.82	9.82	9	22,536	0.04%
2019/11/22	0	0.00	2	9.83	9.88	-2	22,022	-0.01%
2019/11/21	20	9.80	0	0.00	9.78	20	21,968	0.09%
2019/11/20	2	9.87	0	0.00	9.87	2	21,685	0.01%
2019/11/18	0	0.00	0	9.85	9.90	0	21,519	0.00%
2019/11/14	1	9.84	0	0.00	9.83	1	21,305	0.00%
2019/11/13	4	9.90	0	0.00	9.89	4	21,386	0.02%
2019/11/11	4	9.88	3	9.86	9.89	1	21,061	0.00%
2019/11/08	0	0.00	1	10.00	10.00	-1	20,524	0.00%
2019/11/07	19	10.12	25	10.09	10.10	-6	20,082	-0.03%
2019/11/06	6	9.92	61	9.94	9.94	-55	18,601	-0.30%
2019/11/05	4	9.80	23	9.84	9.86	-19	18,098	-0.10%
2019/11/04	1	9.62	13	9.64	9.65	-12	17,590	-0.07%
2019/10/30	2	9.51	19	9.52	9.53	-17	17,597	-0.10%
2019/10/29	0	0.00	6	9.46	9.48	-6	17,591	-0.03%
2019/10/28	0	0.00	45	9.50	9.50	-45	17,499	-0.26%
2019/10/24	0	0.00	15	9.52	9.54	-15	17,336	-0.09%
2019/10/23	3	9.40	20	9.42	9.41	-17	17,087	-0.10%
2019/10/22	0	0.00	3	9.48	9.49	-3	17,005	-0.02%
2019/10/21	0.1	9.45	0	0.00	9.45	0.1	16,986	0.00%
2019/10/18	10	9.43	0	0.00	9.47	10	16,897	0.06%
2019/10/17	0	0.00	1	9.46	9.46	-1	16,469	-0.01%
2019/10/16	0	0.00	1	9.32	9.34	-1	16,019	-0.01%
2019/10/14	0	0.00	100	9.18	9.27	-100	16,051	-0.62%
2019/10/09	3	9.15	0	0.00	9.11	3	15,930	0.02%
2019/10/07	1	9.16	0	0.00	9.15	1	15,905	0.01%
2019/10/04	10	9.20	0	0.00	9.17	10	15,892	0.06%
2019/10/03	11	9.15	0	0.00	9.14	11	15,974	0.07%
2019/10/02	10	9.27	0	0.00	9.25	10	15,890	0.06%
2019/09/26	5	9.35	0	0.00	9.31	5	16,324	0.03%
2019/09/25	1	9.32	10	9.34	9.34	-9	16,467	-0.05%
2019/09/24	0	0.00	1	9.38	9.37	-1	16,455	-0.01%
2019/09/20	5	9.38	0	0.00	9.37	5	16,873	0.03%
2019/09/18	0	0.00	10.4	9.44	9.42	-10.4	16,719	-0.06%
2019/09/16	1	9.44	0	0.00	9.44	1	16,935	0.01%
2019/09/12	0	0.00	5	9.44	9.44	-5	16,974	-0.03%
2019/09/11	7	9.43	1	9.43	9.40	6	17,073	0.04%
2019/09/10	0	0.00	1	9.36	9.39	-1	16,977	-0.01%
2019/09/09	11	9.31	0	0.00	9.32	11	16,832	0.07%
2019/09/06	0	0.00	1	9.30	9.25	-1	16,853	-0.01%
2019/09/05	10	9.18	23	9.21	9.28	-13	16,910	-0.08%
2019/09/02	0.4	9.12	10	9.13	9.13	-9.6	16,980	-0.06%
2019/08/28	0	0.00	10	9.05	9.02	-10	17,213	-0.06%
2019/08/27	10	8.96	0	0.00	8.96	10	17,343	0.06%
2019/08/26	8	9.01	0	0.00	9.00	8	17,126	0.05%
2019/08/23	5	9.03	0	0.00	9.05	5	17,253	0.03%
2019/08/21	3	9.08	1	9.14	9.05	2	19,290	0.01%
2019/08/19	10	9.16	5	9.13	9.13	5	19,450	0.03%
2019/08/15	14	9.00	0	0.00	9.01	14	19,763	0.07%
2019/08/13	3	9.10	1	9.12	9.06	2	20,299	0.01%
2019/08/12	0	0.00	1	9.13	9.12	-1	20,643	0.00%
2019/08/07	23	9.00	0	0.00	8.99	23	21,188	0.11%
2019/08/06	7	8.97	0	0.00	9.02	7	21,745	0.03%
2019/08/05	1	9.11	2	9.12	9.08	-1	21,641	0.00%
2019/08/02	16	9.13	1	9.13	9.15	15	21,731	0.07%
2019/08/01	2	9.22	0	0.00	9.22	2	22,011	0.01%
2019/07/31	0	0.00	2	9.38	9.28	-2	22,200	-0.01%
2019/07/30	2	9.36	0	0.00	9.37	2	22,246	0.01%
2019/07/29	0	0.00	2	9.33	9.35	-2	22,397	-0.01%
2019/07/25	3	9.26	0	0.00	9.25	3	22,706	0.01%
2019/07/24	0	0.00	1	9.27	9.27	-1	23,004	0.00%
2019/07/23	2	9.30	0	0.00	9.26	2	23,066	0.01%
2019/07/22	0	0.00	130	9.33	9.32	-130	23,024	-0.56%	大賣/鉅額交易
2019/07/17	0	0.00	10	9.36	9.37	-10	23,174	-0.04%
2019/07/16	0	0.00	0.5	9.40	9.43	-0.5	22,952	0.00%
2019/07/15	5	9.39	8	9.39	9.40	-3	22,868	-0.01%
2019/07/11	3	9.45	5	9.45	9.48	-2	23,178	-0.01%
2019/07/09	3	9.28	0	0.00	9.28	3	23,142	0.01%
2019/07/05	0	0.00	35	9.32	9.32	-35	23,361	-0.15%
2019/07/04	9	9.33	0.3	9.32	9.32	8.7	23,841	0.04%
2019/07/03	3	9.51	0	0.00	9.50	3	23,813	0.01%
2019/06/28	0	0.00	6	9.51	9.47	-6	23,650	-0.03%
2019/06/26	2	9.49	0	0.00	9.50	2	24,068	0.01%
2019/06/25	0	0.00	2	9.52	9.54	-2	24,332	-0.01%
2019/06/24	10	9.50	0	0.00	9.53	10	24,293	0.04%
2019/06/21	2	9.45	10	9.46	9.46	-8	24,438	-0.03%
2019/06/20	0	0.00	0.1	9.50	9.50	-0.1	24,298	0.00%
2019/06/19	0	0.00	12	9.45	9.47	-12	24,178	-0.05%
2019/06/14	12	9.31	0	0.00	9.27	12	24,662	0.05%
2019/06/13	2	9.25	0	0.00	9.27	2	24,631	0.01%
2019/06/12	19	9.32	0	0.00	9.37	19	25,001	0.08%
2019/06/11	20	9.46	0	0.00	9.43	20	25,018	0.08%
2019/06/10	1	9.50	5	9.50	9.53	-4	24,867	-0.02%
2019/06/06	0	0.00	2	9.42	9.45	-2	24,846	-0.01%
2019/06/05	0	0.00	16	9.34	9.33	-16	24,822	-0.06%
2019/06/04	5	9.30	5	9.30	9.30	0	24,760	0.00%
2019/06/03	6	9.25	0	0.00	9.25	6	24,647	0.02%
2019/05/31	8	9.25	0	0.00	9.30	8	24,643	0.03%
2019/05/30	1	9.21	0	0.00	9.24	1	24,469	0.00%
2019/05/29	11	9.13	0	0.00	9.10	11	24,505	0.04%
2019/05/28	5	9.14	0	0.00	9.14	5	24,400	0.02%
2019/05/27	6	9.17	0	0.00	9.23	6	22,768	0.03%
2019/05/24	1	9.20	0	0.00	9.20	1	22,801	0.00%
2019/05/23	30	9.18	11	9.15	9.20	19	22,752	0.08%
2019/05/22	0	0.00	40	9.29	9.30	-40	22,513	-0.18%
2019/05/21	26	9.42	1	9.46	9.42	25	22,425	0.11%
2019/05/20	0	0.00	190	9.15	9.16	-190	21,915	-0.87%	大賣/鉅額交易
2019/05/17	196	9.03	0	0.00	9.05	196	21,729	0.90%	大買/鉅額交易
2019/05/16	16	9.15	0	0.00	9.03	16	21,397	0.07%
2019/05/15	11	9.24	0	0.00	9.23	11	21,106	0.05%
2019/05/14	30	9.26	1	9.32	9.21	29	21,090	0.14%
2019/05/13	12	9.50	0	0.00	9.48	12	20,271	0.06%
2019/05/10	15	9.49	0	0.00	9.48	15	20,290	0.07%
2019/05/09	14	9.61	0	0.00	9.50	14	20,104	0.07%
2019/05/08	47	9.67	32.9	9.69	9.65	14.1	19,659	0.07%
2019/05/07	61	9.79	0	0.00	9.75	61	19,271	0.32%
2019/05/06	35	9.83	0	0.00	9.81	35	19,210	0.18%
2019/05/03	15	9.93	0	0.00	9.92	15	19,237	0.08%
2019/05/02	37	9.92	10	9.93	9.91	27	19,193	0.14%
2019/04/30	18	9.94	5	9.94	9.95	13	18,925	0.07%
2019/04/29	1	9.98	0	0.00	10.05	1	18,540	0.01%
2019/04/26	33.8	9.93	0	0.00	9.96	33.8	18,447	0.18%
2019/04/25	24	9.97	0	0.00	9.96	24	18,460	0.13%
2019/04/24	10	9.98	0	0.00	9.97	10	18,421	0.05%
2019/04/22	5	9.99	0	0.00	9.99	5	18,469	0.03%
2019/04/19	30	10.05	0	0.00	10.00	30	18,512	0.16%
2019/04/18	2	9.99	0	0.00	10.00	2	18,539	0.01%
2019/04/16	22	10.02	0.3	10.00	10.05	21.7	18,438	0.12%
2019/04/15	2	10.05	0	0.00	10.00	2	18,479	0.01%
2019/04/11	41	10.07	0	0.00	10.05	41	18,594	0.22%
2019/04/10	4	10.06	0	0.00	10.05	4	18,387	0.02%
2019/04/09	1	10.05	0	0.00	10.05	1	17,940	0.01%
2019/04/01	105	10.10	0.5	10.05	10.05	104.5	17,227	0.61%	大買/鉅額交易
2019/03/29	0	0.00	31	10.25	10.30	-31	16,867	-0.18%
2019/03/28	5	10.10	0	0.00	10.15	5	16,524	0.03%
2019/03/27	1	10.10	0	0.00	10.05	1	16,354	0.01%
2019/03/26	0	0.00	0.4	10.05	10.10	-0.4	16,401	0.00%
2019/03/25	14	10.00	2	10.10	10.00	12	16,538	0.07%
2019/03/22	2.1	10.15	0	0.00	10.20	2.1	16,380	0.01%
2019/03/21	0	0.00	2	10.20	10.20	-2	16,388	-0.01%
2019/03/20	1	10.15	2	10.13	10.20	-1	16,230	-0.01%
2019/03/19	1	10.15	30	10.17	10.15	-29	16,204	-0.18%
2019/03/14	2	9.98	0	0.00	9.95	2	15,711	0.01%
2019/03/13	10	9.99	0	0.00	10.00	10	15,829	0.06%
2019/03/12	0	0.00	105	9.98	9.99	-105	15,957	-0.66%	大賣/鉅額交易
2019/03/11	0	0.00	103	9.92	9.90	-103	16,141	-0.64%	大賣/鉅額交易
2019/03/08	1	9.95	0	0.00	9.92	1	16,271	0.01%
2019/03/07	0	0.00	0.3	9.95	9.95	-0.3	17,306	0.00%
2019/03/06	3	9.94	1	9.91	9.91	2	17,429	0.01%
2019/03/05	16	9.92	0	0.00	9.90	16	17,481	0.09%
2019/03/04	210	9.92	0	0.00	9.94	210	17,435	1.20%	大買/鉅額交易
2019/02/26	20	9.98	4.5	9.99	9.97	15.5	17,387	0.09%
2019/02/22	10	9.95	0	0.00	9.99	10	17,440	0.06%
2019/02/21	1	9.97	20	9.97	10.00	-19	17,543	-0.11%
2019/02/19	5	9.95	0	0.00	9.97	5	17,617	0.03%
2019/02/18	7	9.93	0	0.00	9.92	7	17,706	0.04%
2019/02/14	20	9.88	0.2	9.89	9.86	19.8	17,845	0.11%
2019/02/13	0	0.00	33.9	9.87	9.94	-33.9	17,924	-0.19%
2019/02/12	3	9.86	0	0.00	9.90	3	17,928	0.02%
2019/02/11	2	9.94	0	0.00	9.91	2	18,096	0.01%
2019/01/25	1	9.97	0	0.00	9.97	1	18,010	0.01%
2019/01/24	1	9.80	0	0.00	9.92	1	17,936	0.01%
2019/01/23	45	9.83	0	0.00	9.81	45	18,096	0.25%
2019/01/21	0	0.00	8	9.96	9.95	-8	18,219	-0.04%
2019/01/18	0	0.00	20	9.89	9.91	-20	18,554	-0.11%
2019/01/17	1	9.81	1	9.82	9.84	0	19,253	0.00%
2019/01/15	0	0.00	11	9.93	9.93	-11	20,161	-0.05%
2019/01/11	1	9.85	0	0.00	9.91	1	20,775	0.00%
2019/01/10	0	0.00	3	9.82	9.90	-3	21,140	-0.01%
2019/01/08	19	9.73	4.3	9.66	9.70	14.7	21,596	0.07%
2019/01/04	14	9.57	0	0.00	9.45	14	22,438	0.06%
2018/12/28	12	9.75	0	0.00	9.72	12	24,167	0.05%
2018/12/27	7.9	9.70	0	0.00	9.76	7.9	24,593	0.03%
2018/12/26	2	9.62	0	0.00	9.61	2	24,823	0.01%
2018/12/25	11	9.62	0	0.00	9.62	11	24,968	0.04%
2018/12/24	0.8	9.76	3	9.77	9.76	-2.2	25,407	-0.01%
2018/12/22	3	9.75	0	0.00	9.73	3	25,680	0.01%
2018/12/20	17	9.65	210	9.64	9.63	-193	26,950	-0.72%	大賣/鉅額交易
2018/12/19	0	0.00	7	9.75	9.75	-7	27,316	-0.03%
2018/12/18	226	9.72	0	0.00	9.71	226	27,273	0.83%	大買/鉅額交易
2018/12/17	3	9.95	0	0.00	9.92	3	27,377	0.01%
2018/12/13	0	0.00	2	9.93	9.99	-2	27,602	-0.01%
2018/12/12	13	9.92	0	0.00	9.93	13	27,862	0.05%
2018/12/11	2	9.95	0	0.00	10.00	2	27,790	0.01%
2018/12/10	30	9.93	0	0.00	9.91	30	27,961	0.11%
2018/12/06	50	10.00	2	9.95	9.97	48	28,098	0.17%
2018/12/04	0	0.00	30	10.13	10.15	-30	28,309	-0.11%
2018/11/29	3	9.99	0	0.00	9.99	3	27,607	0.01%
2018/11/28	3	9.99	0	0.00	10.05	3	27,533	0.01%
2018/11/26	14	9.98	11	9.97	9.96	3	27,647	0.01%
2018/11/23	0	0.00	4	10.00	10.00	-4	27,591	-0.01%
2018/11/20	0	0.00	4	10.00	10.00	-4	27,449	-0.01%
2018/11/15	7	10.00	0	0.00	10.05	7	27,313	0.03%
2018/11/13	0	0.00	0.4	10.05	10.00	-0.4	27,466	0.00%
2018/11/12	5	10.00	0	0.00	10.05	5	27,341	0.02%
2018/11/09	0	0.00	10	10.00	10.10	-10	27,378	-0.04%
2018/11/08	0	0.00	18	10.15	10.15	-18	27,347	-0.07%
2018/11/07	0	0.00	1	10.05	10.10	-1	27,310	0.00%
2018/11/06	2	9.93	0	0.00	9.93	2	27,451	0.01%
2018/11/05	4	9.85	0	0.00	9.95	4	27,692	0.01%
2018/11/02	10	9.90	0	0.00	9.96	10	27,713	0.04%
2018/11/01	200	9.89	0	0.00	9.90	200	27,817	0.72%	大買/鉅額交易
2018/10/31	22	9.91	0	0.00	9.93	22	27,948	0.08%
2018/10/30	0	0.00	5.4	9.73	9.76	-5.4	27,967	-0.02%
2018/10/26	11	9.55	0	0.00	9.55	11	28,463	0.04%
2018/10/25	6	9.54	73	9.54	9.51	-67	28,360	-0.24%
2018/10/24	11	9.78	18	9.76	9.76	-7	27,969	-0.03%
2018/10/23	14	9.96	5	9.94	9.94	9	27,462	0.03%
2018/10/22	8	9.98	0	0.00	10.05	8	27,152	0.03%
2018/10/19	36	9.99	73.5	10.00	10.00	-37.5	27,173	-0.14%
2018/10/18	2	10.10	0	0.00	10.10	2	27,036	0.01%
2018/10/17	5	10.20	0	0.00	10.20	5	26,848	0.02%
2018/10/16	1	10.20	33	10.15	10.20	-32	26,642	-0.12%
2018/10/15	1	10.25	10	10.20	10.25	-9	26,525	-0.03%
2018/10/12	7	10.19	0	0.00	10.35	7	26,253	0.03%
2018/10/11	11	10.22	12	10.19	10.20	-1	25,918	0.00%
2018/10/08	1	10.90	0	0.00	10.90	1	24,243	0.00%
2018/10/04	1	11.00	2	11.10	11.00	-1	25,037	0.00%
2018/10/02	2	11.20	0	0.00	11.20	2	26,319	0.01%
2018/10/01	11	11.43	0	0.00	11.40	11	26,335	0.04%
2018/09/27	0	0.00	55	11.39	11.45	-55	26,475	-0.21%
2018/09/26	0	0.00	70	11.23	11.25	-70	25,767	-0.27%
2018/09/21	2	11.10	2	11.05	11.10	0	26,434	0.00%
2018/09/19	0	0.00	10	10.95	11.00	-10	26,480	-0.04%
2018/09/18	0.3	10.85	0	0.00	10.85	0.3	26,422	0.00%
2018/09/13	0	0.00	8	10.80	10.85	-8	26,355	-0.03%
2018/09/12	0	0.00	3	10.85	10.80	-3	26,327	-0.01%
2018/09/11	6	10.80	1	10.80	10.80	5	26,318	0.02%
2018/09/10	2	10.70	1	10.75	10.75	1	26,532	0.00%
2018/09/07	1	10.85	1	10.80	10.80	0	27,267	0.00%
2018/09/05	12	10.85	3	10.82	10.80	9	27,301	0.03%
2018/09/04	0	0.00	40	10.98	10.95	-40	27,037	-0.15%
2018/09/03	4	11.00	0	0.00	11.00	4	27,172	0.01%
2018/08/30	2	11.10	0	0.00	10.95	2	27,363	0.01%
2018/08/28	0	0.00	0.5	11.00	11.05	-0.5	27,586	0.00%
2018/08/24	0	0.00	10	11.00	11.00	-10	27,819	-0.04%
2018/08/21	0	0.00	3	10.90	11.00	-3	29,663	-0.01%
2018/08/16	11	10.94	0	0.00	10.95	11	29,858	0.04%
2018/08/15	0	0.00	1	10.85	10.85	-1	29,768	0.00%
2018/08/14	3	10.90	0	0.00	10.90	3	29,911	0.01%
2018/08/13	20	10.85	30.3	10.90	10.85	-10.3	30,059	-0.03%
2018/08/09	7	11.04	0	0.00	11.00	7	30,503	0.02%
2018/08/07	5	10.95	0	0.00	10.95	5	31,079	0.02%
2018/08/06	1	10.95	0	0.00	10.95	1	31,072	0.00%
2018/08/03	0	0.00	3	11.05	11.05	-3	30,918	-0.01%
2018/07/31	2	11.20	0	0.00	11.20	2	30,860	0.01%
2018/07/30	0	0.00	10	11.10	11.10	-10	30,818	-0.03%
2018/07/25	0	0.00	30	11.15	11.20	-30	31,808	-0.09%
2018/07/24	0	0.00	20.2	11.05	11.05	-20.2	31,884	-0.06%
2018/07/20	7	10.95	3	11.00	10.95	4	32,382	0.01%
2018/07/19	1	10.95	0	0.00	10.95	1	32,873	0.00%
2018/07/18	1	11.00	25	11.05	11.05	-24	33,703	-0.07%
2018/07/17	0	0.00	4.1	10.96	11.00	-4.1	35,203	-0.01%
2018/07/13	10	11.00	1	11.00	11.00	9	36,553	0.02%
2018/07/12	14	10.94	4	10.95	11.00	10	36,217	0.03%
2018/07/11	0	0.00	40	11.35	11.45	-40	35,542	-0.11%
2018/07/10	22	11.45	0	0.00	11.40	22	35,109	0.06%
2018/07/09	8	11.38	0	0.00	11.40	8	34,338	0.02%
2018/07/06	0	0.00	111	11.30	11.35	-111	34,120	-0.33%	大賣/鉅額交易
2018/07/05	1	11.30	243	11.35	11.35	-242	34,131	-0.71%	大賣/鉅額交易
2018/07/04	0	0.00	3	11.40	11.40	-3	34,416	-0.01%
2018/06/29	243	11.20	0	0.00	11.15	243	33,748	0.72%	大買/鉅額交易
2018/06/28	6	11.15	0	0.00	11.10	6	33,622	0.02%
2018/06/27	10	11.15	0	0.00	11.15	10	33,632	0.03%
2018/06/22	11	11.08	0	0.00	11.05	11	33,898	0.03%
2018/06/21	1	11.10	0	0.00	11.10	1	34,150	0.00%
2018/06/19	61	11.09	0	0.00	11.05	61	34,671	0.18%
2018/06/15	49	11.13	0	0.00	11.20	49	34,349	0.14%
2018/06/14	12	11.20	0	0.00	11.15	12	33,571	0.04%
2018/06/13	15	11.30	0	0.00	11.30	15	33,422	0.04%
2018/06/12	15	11.38	268.9	11.45	11.35	-253.9	34,411	-0.74%	大賣/鉅額交易
2018/06/07	0	0.00	61	11.51	11.55	-61	35,044	-0.17%
2018/06/06	2	11.45	0	0.00	11.45	2	35,311	0.01%
2018/06/05	45	11.45	0	0.00	11.45	45	35,361	0.13%
2018/06/04	0	0.00	10	11.35	11.40	-10	35,276	-0.03%
2018/06/01	0	0.00	1	11.35	11.35	-1	35,316	0.00%
2018/05/31	0	0.00	11	11.20	11.25	-11	35,358	-0.03%
2018/05/30	32	11.12	2	11.10	11.10	30	34,748	0.09%
2018/05/29	21	11.37	1	11.40	11.35	20	34,448	0.06%
2018/05/28	272	11.55	0	0.00	11.50	272	34,649	0.79%	大買/鉅額交易
2018/05/25	11	11.50	0	0.00	11.55	11	34,981	0.03%
2018/05/24	10	11.50	0	0.00	11.50	10	35,263	0.03%
2018/05/23	10	11.40	1	11.45	11.40	9	36,062	0.02%
2018/05/22	50	11.65	1	11.55	11.50	49	36,335	0.13%
2018/05/21	20	11.63	0	0.00	11.65	20	36,840	0.05%
2018/05/18	103	11.55	6	11.51	11.55	97	37,681	0.26%	大買/
2018/05/17	6	11.36	0	11.35	11.35	6	37,469	0.02%
2018/05/16	0	0.00	22	11.40	11.40	-22	37,483	-0.06%
2018/05/15	0	0.00	17	11.24	11.20	-17	37,668	-0.05%
2018/05/14	5	11.20	1	11.25	11.20	4	39,051	0.01%
2018/05/11	1	11.15	0	0.00	11.20	1	39,321	0.00%
2018/05/10	7	11.10	0	0.00	11.10	7	39,292	0.02%
2018/05/09	2	11.10	1.1	11.10	11.15	0.9	39,327	0.00%
2018/05/07	10	10.90	3	10.95	10.95	7	39,532	0.02%
2018/05/02	17	11.12	0	0.00	11.05	17	39,779	0.04%
2018/04/30	0	0.00	21	11.13	11.25	-21	39,665	-0.05%
2018/04/26	11	11.00	0	0.00	10.95	11	40,177	0.03%
2018/04/25	1	10.95	121	10.90	10.95	-120	40,096	-0.30%	大賣/鉅額交易
2018/04/24	10	11.00	43	11.01	11.05	-33	40,102	-0.08%
2018/04/23	1	11.00	37	10.91	11.05	-36	39,666	-0.09%
2018/04/20	24	10.70	32	10.66	10.75	-8	38,503	-0.02%
2018/04/17	40	10.50	2	10.35	10.35	38	38,857	0.10%
2018/04/13	1	10.55	5	10.60	10.60	-4	40,724	-0.01%
2018/04/12	0	0.00	10	10.55	10.55	-10	41,261	-0.02%
2018/04/11	30	10.50	0	0.00	10.50	30	41,599	0.07%
2018/04/09	3	10.45	165	10.40	10.40	-162	41,076	-0.39%	大賣/鉅額交易
2018/04/02	1	10.30	0	0.00	10.35	1	40,644	0.00%
2018/03/30	0	0.00	16	10.35	10.40	-16	40,939	-0.04%
2018/03/28	1	10.35	98	10.33	10.35	-97	40,760	-0.24%
2018/03/27	5	10.35	72	10.40	10.45	-67	40,705	-0.16%
2018/03/26	5	10.30	0	0.00	10.30	5	40,869	0.01%
2018/03/23	326	10.30	0	0.00	10.35	326	41,661	0.78%	大買/鉅額交易
2018/03/22	0	0.00	20	10.40	10.45	-20	41,967	-0.05%
2018/03/21	0.2	10.45	0	0.00	10.45	0.2	42,075	0.00%
2018/03/19	10	10.55	0	0.00	10.55	10	42,833	0.02%
2018/03/13	0	0.00	1	10.65	10.65	-1	42,281	0.00%
2018/03/12	30	10.58	3	10.55	10.60	27	42,230	0.06%
2018/03/09	0	0.00	2	10.40	10.45	-2	42,381	0.00%
2018/03/08	0	0.00	96.5	10.40	10.40	-96.5	42,817	-0.23%
2018/03/06	1	10.40	0	0.00	10.40	1	44,019	0.00%
2018/03/05	6	10.40	2	10.40	10.30	4	44,215	0.01%
2018/03/02	0	0.00	10	10.45	10.40	-10	43,848	-0.02%
2018/02/26	20	10.73	0	0.00	10.55	20	42,557	0.05%
2018/02/23	30	10.68	342	10.65	10.65	-312	42,270	-0.74%	大賣/鉅額交易
2018/02/22	2	10.43	0.1	10.50	10.50	1.9	42,017	0.00%
2018/02/21	0	0.00	21	10.50	10.50	-21	42,642	-0.05%
2018/02/12	319	10.45	2.6	10.33	10.35	316.4	41,988	0.75%	大買/鉅額交易
2018/02/09	6	9.98	0	0.00	10.00	6	40,886	0.01%
2018/02/08	1	10.05	1	10.10	10.10	0	40,428	0.00%
2018/02/07	72	10.14	2	10.15	10.10	70	40,462	0.17%
2018/02/06	28	10.09	27	10.18	9.89	1	39,683	0.00%
2018/02/05	15	10.44	20	10.40	10.50	-5	38,247	-0.01%
2018/02/02	0	0.00	1	10.65	10.65	-1	37,800	0.00%
2018/02/01	5	10.70	3	10.75	10.65	2	37,795	0.01%
2018/01/31	6	10.58	15	10.60	10.70	-9	37,516	-0.02%
2018/01/30	0	0.00	2	10.70	10.70	-2	37,117	-0.01%
2018/01/29	5	10.80	0	0.00	10.75	5	36,855	0.01%
2018/01/26	1	10.70	0	0.00	10.75	1	36,548	0.00%
2018/01/25	0	0.00	36	10.79	10.80	-36	36,219	-0.10%
2018/01/24	0	0.00	5	10.65	10.75	-5	35,920	-0.01%
2018/01/23	0	0.00	0.3	10.60	10.70	-0.3	35,434	0.00%
2018/01/22	0	0.00	41	10.81	10.85	-41	34,580	-0.12%
2018/01/18	9	10.87	15	10.88	10.90	-6	33,891	-0.02%
2018/01/17	0	0.00	10.3	10.75	10.80	-10.3	33,208	-0.03%
2018/01/16	10	10.60	12.4	10.70	10.75	-2.4	32,638	-0.01%
2018/01/15	10	10.70	6.5	10.65	10.70	3.5	32,107	0.01%
2018/01/12	6	10.54	0	0.00	10.50	6	31,607	0.02%
2018/01/11	1	10.45	1	10.45	10.45	0	31,135	0.00%
2018/01/10	8	10.63	49	10.55	10.65	-41	30,470	-0.13%
2018/01/09	20	10.40	61	10.38	10.40	-41	29,098	-0.14%
2018/01/08	29	10.38	1	10.40	10.35	28	28,502	0.10%
2018/01/05	7	10.16	3	10.15	10.20	4	27,803	0.01%
2018/01/04	5	10.10	0	0.00	10.10	5	27,439	0.02%
2018/01/03	10	10.10	0	0.00	10.10	10	27,268	0.04%
2018/01/02	0	0.00	1.3	10.14	10.10	-1.3	26,974	0.00%