友達 (2409)-群益金鼎-崇德券商分點個股進出

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

友達

(2409)

可現股當沖

股價
18.00
漲跌
▼0.40
漲幅
-2.17%
成交量
56,312張
產業
上市光電類股
3251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

友達 (2409)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	1.1	18.01	7.9	18.10	18.00	-6.8	38,623	-0.02%
2024/05/22	10.1	18.58	14	18.81	18.40	-3.9	38,068	-0.01%
2024/05/21	1	18.05	0	0.00	17.90	1	36,460	0.00%
2024/05/20	9	18.29	0	0.00	18.20	9	36,264	0.02%
2024/05/17	32.1	18.17	0	0.00	18.10	32.1	35,890	0.09%
2024/05/16	1	18.25	13	18.45	18.60	-12	35,708	-0.03%
2024/05/15	0	0.00	10	18.35	18.15	-10	34,720	-0.03%
2024/05/10	2.3	17.41	0	0.00	17.50	2.3	34,629	0.01%
2024/05/09	1	17.60	10	17.78	17.50	-9	35,264	-0.03%
2024/05/08	0	0.00	1.1	17.75	17.70	-1.1	35,400	0.00%
2024/05/07	10	17.80	0	0.00	17.85	10	35,656	0.03%
2024/05/06	1.1	18.01	0	0.00	18.00	1.1	35,851	0.00%
2024/05/03	0.1	17.85	0.3	18.00	18.25	-0.2	36,108	0.00%
2024/05/02	101.3	17.65	100	17.95	17.90	1.3	36,042	0.00%	大買/
2024/04/30	5	18.30	3	18.43	18.30	2	36,105	0.01%
2024/04/29	130.2	18.42	129	18.40	18.40	1.2	38,310	0.00%	大買/大賣/
2024/04/26	4	18.20	9.6	18.17	18.25	-5.6	38,296	-0.01%
2024/04/25	6.1	17.48	0	0.00	17.45	6.1	37,962	0.02%
2024/04/24	50.2	17.03	29	17.15	17.25	21.2	38,879	0.05%
2024/04/23	29.1	17.45	30.4	17.50	17.35	-1.3	38,465	0.00%
2024/04/22	31.2	16.90	40	17.04	16.85	-8.8	38,444	-0.02%
2024/04/19	4	17.12	0	0.00	17.15	4	38,439	0.01%
2024/04/17	28	17.55	30	17.65	17.55	-2	38,086	-0.01%
2024/04/16	3	17.57	1.1	17.54	17.60	1.9	38,195	0.00%
2024/04/12	6	17.91	0	0.00	17.90	6	40,093	0.02%
2024/04/11	18	18.28	10	18.10	18.15	8	41,215	0.02%
2024/04/10	16	19.00	19	19.09	18.70	-3.1	40,625	-0.01%
2024/04/09	114.1	18.62	120	18.90	18.90	-5.9	40,233	-0.01%	大買/大賣/
2024/04/03	6	17.72	0	0.00	17.70	6	39,152	0.02%
2024/04/01	0	0.00	12	18.00	18.20	-12	39,604	-0.03%
2024/03/29	6	18.01	0	0.00	17.90	6	41,084	0.01%
2024/03/27	0	18.00	0	0.00	18.05	0	42,447	0.00%
2024/03/26	0	18.00	0	0.00	18.10	0	42,669	0.00%
2024/03/25	0	18.35	15.4	18.39	18.40	-15.4	43,093	-0.04%
2024/03/22	0	0.00	2	18.35	18.40	-2	43,423	0.00%
2024/03/21	1.2	18.27	8	18.20	18.20	-6.8	43,191	-0.02%
2024/03/20	0	0.00	1	17.80	17.85	-1	43,391	0.00%
2024/03/19	0	0.00	103.2	17.85	17.80	-103.2	43,279	-0.24%	大賣/鉅額交易
2024/03/18	0	0.00	2	17.85	17.85	-2	43,339	0.00%
2024/03/15	1.2	18.14	11	18.33	18.35	-9.8	43,325	-0.02%
2024/03/14	100	18.10	3	18.08	18.15	97	42,452	0.23%
2024/03/13	137	17.86	129	17.94	18.00	8	42,178	0.02%	大買/大賣/
2024/03/12	0.3	17.92	12.2	17.77	18.00	-11.9	41,876	-0.03%
2024/03/11	0.3	17.43	0	0.00	17.55	0.3	41,569	0.00%
2024/03/08	1.1	16.70	2.3	16.97	16.75	-1.2	41,287	0.00%
2024/03/07	6	17.06	1	17.30	16.90	5	41,879	0.01%
2024/03/06	1	17.15	0	0.00	17.10	1	41,752	0.00%
2024/03/05	9	17.19	0.1	17.15	17.10	8.9	42,255	0.02%
2024/03/04	1.3	17.17	2	17.35	17.30	-0.7	42,104	0.00%
2024/03/01	45.6	17.34	28	17.50	17.10	17.6	42,352	0.04%
2024/02/29	0	0.00	0	17.25	17.50	0	42,010	0.00%
2024/02/27	30.2	17.31	31	17.40	17.25	-0.8	41,783	0.00%
2024/02/26	10	17.61	0	0.00	17.55	10	41,541	0.02%
2024/02/21	27	18.15	27	18.30	17.90	0	41,632	0.00%
2024/02/20	1	18.10	0	0.00	18.10	1	41,605	0.00%
2024/02/19	0.2	18.25	0	0.00	18.25	0.2	41,728	0.00%
2024/02/16	0.2	17.95	1	17.90	17.90	-0.8	41,898	0.00%
2024/02/15	32	17.94	27	18.10	17.85	5	41,832	0.01%
2024/02/05	0	0.00	5	17.85	18.05	-5	41,498	-0.01%
2024/02/02	2	18.05	0	0.00	18.05	2	41,281	0.00%
2024/02/01	3.2	17.83	0	0.00	17.80	3.2	41,151	0.01%
2024/01/31	1	18.30	0	0.00	18.40	1	40,319	0.00%
2024/01/30	8.8	18.55	0	0.00	18.50	8.8	40,305	0.02%
2024/01/29	0.2	18.77	0	0.00	18.90	0.2	40,170	0.00%
2024/01/26	11	19.00	0	0.00	19.00	11	40,174	0.03%
2024/01/25	0	0.00	0.4	18.95	18.95	-0.4	40,289	0.00%
2024/01/24	410.9	19.05	2	19.30	18.95	408.9	40,349	1.01%	大買/鉅額交易
2024/01/23	33	19.43	169	19.23	19.20	-136	39,729	-0.34%	大賣/鉅額交易
2024/01/22	1.1	18.15	2.4	18.40	18.35	-1.4	37,066	0.00%
2024/01/19	2	18.15	2	18.03	18.30	0	36,761	0.00%
2024/01/18	114	18.61	13	18.35	18.25	101	36,094	0.28%	大買/鉅額交易
2024/01/17	1	18.15	5.1	18.30	18.10	-4.1	35,415	-0.01%
2024/01/16	0	0.00	1	18.35	18.45	-1	35,186	0.00%
2024/01/15	2.5	18.05	0.1	18.10	18.05	2.4	34,895	0.01%
2024/01/12	5	18.26	6	18.25	18.25	-1	34,788	0.00%
2024/01/11	12	18.54	1	18.65	18.30	11	34,818	0.03%
2024/01/10	0.6	18.30	20	18.55	18.35	-19.4	34,884	-0.06%
2024/01/09	0.5	18.85	4	19.05	18.80	-3.5	34,582	-0.01%
2024/01/08	11	19.38	1.2	19.30	19.20	9.8	34,124	0.03%
2024/01/05	110	18.79	8	18.64	18.80	102	32,278	0.32%	大買/鉅額交易
2024/01/04	1	17.85	3	17.85	17.95	-2	31,049	-0.01%
2024/01/03	3	17.88	6	18.03	17.75	-3	31,203	-0.01%
2024/01/02	1	18.25	55	18.49	18.35	-54	31,083	-0.17%
2023/12/29	0	0.00	0.3	18.15	18.15	-0.3	30,984	0.00%
2023/12/28	0	0.00	5.7	18.07	18.10	-5.7	31,189	-0.02%
2023/12/27	6	18.02	0.1	17.95	17.95	5.9	32,364	0.02%
2023/12/26	1	18.00	53	17.88	18.00	-52	32,245	-0.16%
2023/12/25	0	0.00	12	17.07	17.15	-12	30,655	-0.04%
2023/12/22	6	17.07	31	17.18	17.00	-25	30,377	-0.08%
2023/12/21	0	0.00	0.1	16.45	16.60	-0.1	29,163	0.00%
2023/12/20	2.1	16.40	2	16.48	16.50	0.1	28,804	0.00%
2023/12/19	3.1	16.13	0	0.00	16.00	3.1	28,230	0.01%
2023/12/18	1	16.25	0	0.00	16.30	1	27,774	0.00%
2023/12/14	2	16.18	0	0.00	16.25	2	27,070	0.01%
2023/12/12	1.7	16.25	0	0.00	16.20	1.7	27,462	0.01%
2023/12/07	0	0.00	0.5	16.75	16.65	-0.5	27,614	0.00%
2023/12/06	0	16.71	0	0.00	16.65	0	28,218	0.00%
2023/12/05	6.1	16.75	2	16.85	17.05	4.1	28,528	0.01%
2023/12/04	2.4	16.86	2	17.08	16.85	0.4	29,007	0.00%
2023/12/01	2.1	16.40	2	16.80	16.45	0.1	29,727	0.00%
2023/11/30	0	0.00	0.4	16.40	16.35	-0.4	29,758	0.00%
2023/11/29	2	16.45	1	16.50	16.50	1	29,580	0.00%
2023/11/28	1.1	16.60	33	16.64	16.70	-31.9	29,419	-0.11%
2023/11/24	1.1	16.45	24.1	16.40	16.45	-23	29,532	-0.08%
2023/11/22	0	16.35	0	0.00	16.30	0	29,533	0.00%
2023/11/21	2.1	16.45	1	16.50	16.55	1.1	29,523	0.00%
2023/11/20	4	16.49	1.4	16.70	16.40	2.6	29,521	0.01%
2023/11/17	1	16.50	50	16.60	16.60	-49	29,307	-0.17%
2023/11/16	0	0.00	11	16.45	16.50	-11	29,313	-0.04%
2023/11/15	1.1	16.15	1	16.20	16.35	0.1	29,099	0.00%
2023/11/14	0	0.00	0.7	15.85	15.90	-0.7	28,929	0.00%
2023/11/13	0.1	15.80	0.1	15.85	15.90	0	29,232	0.00%
2023/11/09	0	0.00	2	15.95	16.00	-2	29,833	-0.01%
2023/11/08	53	15.99	0	0.00	15.90	53	30,046	0.18%
2023/11/07	1.2	15.91	4	16.10	15.95	-2.8	30,228	-0.01%
2023/11/06	2	16.25	8.3	16.28	16.30	-6.3	30,783	-0.02%
2023/11/03	3.3	16.13	60	16.19	16.25	-56.7	30,963	-0.18%
2023/11/02	8	15.87	0	0.00	15.90	8	30,989	0.03%
2023/11/01	2.1	15.63	0	0.00	15.20	2.1	30,937	0.01%
2023/10/31	0	0.00	2	15.75	15.60	-2	30,965	-0.01%
2023/10/30	8	15.50	0	0.00	15.65	8	31,452	0.03%
2023/10/27	0.2	15.47	0	0.00	15.35	0.2	31,864	0.00%
2023/10/26	34.2	15.55	24	15.60	15.50	10.2	32,824	0.03%
2023/10/25	1.1	15.79	1	15.75	15.75	0.1	34,703	0.00%
2023/10/24	1	15.05	0	0.00	15.20	1	38,416	0.00%
2023/10/23	10.2	15.15	0	0.00	15.00	10.2	39,512	0.03%
2023/10/20	0.2	15.30	20	15.20	15.30	-19.8	39,430	-0.05%
2023/10/19	10	15.45	0	0.00	15.40	10	39,473	0.03%
2023/10/18	16.4	15.69	0	0.00	15.70	16.4	39,802	0.04%
2023/10/17	0	0.00	2	15.83	15.70	-2	39,489	-0.01%
2023/10/16	3.2	15.75	0	0.00	15.75	3.2	39,823	0.01%
2023/10/13	1.1	16.14	0.1	15.95	16.10	1	40,168	0.00%
2023/10/12	49	15.76	0	0.00	16.00	49	40,464	0.12%
2023/10/11	0.2	15.75	2	15.60	15.60	-1.8	40,511	0.00%
2023/10/06	6	15.78	0	0.00	15.70	6	40,455	0.01%
2023/10/05	0	15.85	0	0.00	15.95	0	40,763	0.00%
2023/10/04	4.5	15.76	22	15.82	15.80	-17.5	41,421	-0.04%
2023/10/03	29	16.48	19	16.64	16.20	10	41,137	0.02%
2023/10/02	3.1	16.08	0	0.00	16.05	3.1	40,199	0.01%
2023/09/28	2	16.40	0	0.00	16.40	2	41,166	0.00%
2023/09/26	6.3	16.55	0	0.00	16.45	6.3	41,700	0.02%
2023/09/25	0	0.00	1	16.70	16.70	-1	41,939	0.00%
2023/09/21	0	16.55	1	16.60	16.50	-1	42,462	0.00%
2023/09/20	0	0.00	5	16.70	16.70	-5	42,686	-0.01%
2023/09/18	7	16.96	14	17.01	17.00	-7	44,394	-0.02%
2023/09/15	0	0.00	3.5	17.11	17.00	-3.5	45,740	-0.01%
2023/09/14	0	0.00	10	16.90	16.95	-10	46,461	-0.02%
2023/09/13	0	0.00	2	16.83	16.75	-2	49,309	0.00%
2023/09/12	0	0.00	1.5	16.85	16.85	-1.5	50,364	0.00%
2023/09/11	12	16.72	0.4	16.75	16.70	11.6	50,211	0.02%
2023/09/08	0.1	16.55	1.6	16.52	16.55	-1.5	49,750	0.00%
2023/09/07	28.1	16.51	20	16.50	16.45	8.1	49,511	0.02%
2023/09/06	35.4	16.87	3	16.87	16.85	32.4	49,001	0.07%
2023/09/05	7	17.34	0	0.00	17.55	7	47,566	0.01%
2023/09/04	22.1	17.48	0	0.00	17.45	22.1	47,559	0.05%
2023/09/01	5.5	17.95	1	17.90	17.90	4.5	47,483	0.01%
2023/08/31	3.5	17.81	0	0.00	17.80	3.5	48,027	0.01%
2023/08/30	0.2	17.74	0	0.00	17.75	0.2	48,673	0.00%
2023/08/28	0.1	17.77	0	0.00	17.70	0.1	48,810	0.00%
2023/08/25	0.1	17.80	3	17.80	17.70	-3	49,262	-0.01%
2023/08/23	6	17.77	3.5	17.85	17.80	2.5	49,598	0.01%
2023/08/22	10.2	17.70	0.8	17.85	17.70	9.4	49,745	0.02%
2023/08/21	1.4	17.76	2	17.80	17.80	-0.6	49,754	0.00%
2023/08/18	5	17.83	2	17.85	17.65	3	49,890	0.01%
2023/08/17	1	17.96	0	0.00	17.90	1	50,024	0.00%
2023/08/16	53.2	18.34	0	0.00	18.05	53.2	50,167	0.11%
2023/08/14	2	18.15	0	0.00	18.10	2	49,859	0.00%
2023/08/11	2	18.80	1	18.50	18.50	1	49,813	0.00%
2023/08/10	2.2	19.21	3	19.25	18.95	-0.8	49,567	0.00%
2023/08/09	1	20.45	0	0.00	20.40	1	48,834	0.00%
2023/08/08	1	20.70	0	0.00	20.40	1	48,608	0.00%
2023/08/07	13.5	20.34	24.3	20.34	20.40	-10.8	48,359	-0.02%
2023/08/04	0	0.00	27	20.78	20.85	-27	47,970	-0.06%
2023/08/02	1.2	20.36	5	20.45	20.50	-3.8	48,222	-0.01%
2023/08/01	2.8	20.92	9.4	21.03	20.95	-6.6	47,695	-0.01%
2023/07/31	20.9	21.02	9.7	20.71	20.70	11.2	47,144	0.02%
2023/07/28	29.4	21.23	13	21.25	21.25	16.4	46,105	0.04%
2023/07/27	63.7	20.44	85.4	20.95	21.40	-21.6	44,215	-0.05%
2023/07/26	14.1	19.73	17	19.77	19.80	-2.9	40,147	-0.01%
2023/07/25	0.1	19.15	4	19.05	19.15	-3.9	40,173	-0.01%
2023/07/24	1	18.90	0	0.00	18.90	1	40,030	0.00%
2023/07/21	12	19.04	11	19.29	19.20	1	39,790	0.00%
2023/07/20	2.2	19.09	0	0.00	19.15	2.2	39,587	0.01%
2023/07/19	13.1	19.07	3	18.80	18.85	10.1	39,399	0.03%
2023/07/18	1	19.10	7	19.02	19.00	-6	39,495	-0.02%
2023/07/17	3	19.40	14	19.29	19.45	-11	39,225	-0.03%
2023/07/14	2	19.20	0	0.00	19.10	2	39,252	0.01%
2023/07/13	0.1	19.15	8	19.11	19.05	-8	39,226	-0.02%
2023/07/12	4	19.04	2	19.20	19.05	2	39,231	0.01%
2023/07/11	11.1	19.19	6	19.22	19.25	5.1	39,183	0.01%
2023/07/10	5	18.52	0	0.00	18.60	5	39,314	0.01%
2023/07/07	6.2	18.52	1.8	18.43	18.40	4.4	39,300	0.01%
2023/07/06	6	18.92	6	19.27	18.90	0	38,888	0.00%
2023/07/05	0.3	18.71	0	0.00	18.65	0.3	37,579	0.00%
2023/07/04	5	18.76	0	0.00	18.75	5	37,416	0.01%
2023/07/03	7	18.71	3.5	18.87	18.55	3.6	37,409	0.01%
2023/06/30	6.4	18.65	0	0.00	18.60	6.4	37,353	0.02%
2023/06/29	9.1	18.83	8	18.85	18.75	1.1	37,306	0.00%
2023/06/28	1.4	18.96	1	18.75	18.70	0.4	37,352	0.00%
2023/06/27	28.2	19.04	2	19.20	18.85	26.2	37,309	0.07%
2023/06/26	4	19.85	16	19.84	19.70	-12	36,609	-0.03%
2023/06/21	17	20.26	28	20.13	20.10	-11	36,020	-0.03%
2023/06/20	28.8	19.88	14.5	19.93	19.60	14.3	34,787	0.04%
2023/06/19	57	19.48	24.6	20.17	20.20	32.4	33,581	0.10%
2023/06/16	0.3	18.70	6	18.65	18.65	-5.7	31,188	-0.02%
2023/06/15	10.1	18.20	0	0.00	18.40	10.1	30,115	0.03%
2023/06/14	4.1	18.43	0	0.00	18.35	4.1	30,879	0.01%
2023/06/13	1	18.45	1.4	18.40	18.55	-0.4	31,136	0.00%
2023/06/12	0.2	18.43	3	18.50	18.45	-2.9	31,155	-0.01%
2023/06/09	3	18.22	1	18.30	18.25	2	31,412	0.01%
2023/06/08	0.1	18.20	0.5	18.20	18.25	-0.4	31,519	0.00%
2023/06/07	11	18.68	20	18.65	18.55	-9	31,892	-0.03%
2023/06/06	21.1	18.41	21.2	18.56	18.70	-0.1	32,147	0.00%
2023/06/05	5.1	18.22	17	18.54	18.50	-11.9	31,908	-0.04%
2023/06/02	0.1	17.55	0	0.00	17.75	0.1	31,420	0.00%
2023/06/01	2.1	17.60	0	0.00	17.60	2.1	32,022	0.01%
2023/05/31	6	17.60	0	0.00	17.60	6	33,378	0.02%
2023/05/29	0.5	17.63	0	0.00	17.65	0.5	34,268	0.00%
2023/05/25	0	0.00	2	17.63	17.50	-2	36,002	-0.01%
2023/05/24	1	17.50	14	17.61	17.65	-13	36,542	-0.04%
2023/05/23	0.1	17.62	0	0.00	17.60	0.1	37,133	0.00%
2023/05/22	0	0.00	0	17.70	17.80	0	38,473	0.00%
2023/05/18	10	17.25	0	0.00	17.25	10	40,093	0.02%
2023/05/17	0.1	17.30	5	17.35	17.25	-4.9	40,615	-0.01%
2023/05/16	0	0.00	1	17.15	17.05	-1	41,050	0.00%
2023/05/15	0.4	16.95	0	0.00	17.05	0.4	41,723	0.00%
2023/05/12	0.1	17.00	1	17.00	16.95	-1	42,386	0.00%
2023/05/11	2.2	17.32	2	17.15	17.10	0.2	43,156	0.00%
2023/05/10	3	17.55	0	0.00	17.55	3	44,632	0.01%
2023/05/09	4	17.64	7.6	17.69	17.70	-3.6	45,241	-0.01%
2023/05/08	3	17.45	0	17.38	17.25	3	44,709	0.01%
2023/05/05	0.7	17.26	0	17.25	17.30	0.6	44,647	0.00%
2023/05/04	0.3	17.12	1	17.15	17.10	-0.7	44,791	0.00%
2023/05/03	2	17.15	1	17.10	17.05	1	45,048	0.00%
2023/04/28	10.2	17.18	4.5	17.32	17.00	5.7	46,216	0.01%
2023/04/27	21.1	17.76	0	0.00	17.70	21.1	44,912	0.05%
2023/04/26	1	17.95	0.1	17.95	17.90	0.9	44,799	0.00%
2023/04/25	5.2	18.40	4	18.10	17.95	1.2	44,803	0.00%
2023/04/24	6	18.23	4	18.35	18.35	2	44,572	0.00%
2023/04/21	4	18.31	2	18.20	18.25	2	44,811	0.00%
2023/04/20	1	18.10	0	0.00	18.10	1	44,472	0.00%
2023/04/19	5.1	18.42	0	0.00	18.25	5.1	44,600	0.01%
2023/04/18	2	18.80	0	18.85	18.75	2	44,665	0.00%
2023/04/17	1	19.00	9	19.10	19.10	-8	44,647	-0.02%
2023/04/14	2	19.25	0.5	18.90	19.10	1.5	44,874	0.00%
2023/04/13	11	18.95	12	19.25	18.85	-1	44,702	0.00%
2023/04/12	3	18.45	1	18.45	18.80	2	43,760	0.00%
2023/04/11	0	18.60	0	0.00	18.70	0	43,699	0.00%
2023/04/10	2	18.50	0.2	18.50	18.55	1.8	43,678	0.00%
2023/04/07	3	18.53	0	0.00	18.50	3	43,719	0.01%
2023/04/06	0	0.00	3	18.60	18.60	-3	43,763	-0.01%
2023/03/31	0	0.00	1	18.40	18.40	-1	43,880	0.00%
2023/03/29	0.1	18.45	1	18.35	18.50	-0.9	45,524	0.00%
2023/03/28	3.2	18.29	4	18.35	18.15	-0.8	46,138	0.00%
2023/03/27	2	18.65	0	0.00	18.45	2	46,692	0.00%
2023/03/24	1	18.45	37.8	18.50	18.50	-36.8	49,058	-0.08%
2023/03/23	1	18.05	0	0.00	18.10	1	49,196	0.00%
2023/03/22	11	18.30	1	18.15	18.15	10	49,429	0.02%
2023/03/21	4	18.48	1.8	18.33	18.25	2.2	49,765	0.00%
2023/03/20	0	17.95	5	17.94	18.00	-5	49,641	-0.01%
2023/03/17	5	17.92	0.6	18.00	18.00	4.4	49,695	0.01%
2023/03/16	0	17.55	0.5	17.55	17.75	-0.5	48,865	0.00%
2023/03/15	3	17.55	0	0.00	17.45	3	49,081	0.01%
2023/03/14	1.3	17.80	0	0.00	17.65	1.3	49,228	0.00%
2023/03/13	3.2	18.06	40	18.10	18.25	-36.9	49,264	-0.07%
2023/03/10	2.2	18.19	1	18.15	18.15	1.2	49,281	0.00%
2023/03/09	1.4	18.83	4	18.51	18.50	-2.6	49,190	-0.01%
2023/03/08	1	19.20	5	18.98	19.25	-4	49,085	-0.01%
2023/03/07	1.1	19.09	3	19.15	19.15	-1.9	48,949	0.00%
2023/03/06	6.2	19.23	2.8	19.19	19.25	3.4	48,818	0.01%
2023/03/03	1.3	18.95	13	18.71	18.95	-11.7	48,411	-0.02%
2023/03/02	42.1	18.27	27	18.29	18.25	15.1	47,460	0.03%
2023/03/01	1	18.65	2	18.75	18.65	-1	47,233	0.00%
2023/02/24	0	18.50	12	18.63	18.60	-12	46,978	-0.03%
2023/02/23	23.8	18.38	0	0.00	18.30	23.8	46,230	0.05%
2023/02/22	65	18.45	61.8	18.60	18.75	3.2	45,929	0.01%
2023/02/21	2.6	18.59	7	18.68	18.60	-4.5	45,982	-0.01%
2023/02/20	2.4	18.69	3	18.72	18.85	-0.6	45,895	0.00%
2023/02/17	0.3	18.16	4.1	18.05	18.20	-3.8	44,582	-0.01%
2023/02/16	3.1	17.90	12	17.86	17.95	-8.9	43,864	-0.02%
2023/02/15	0	17.25	2	17.45	17.25	-2	43,489	0.00%
2023/02/14	1.1	17.19	10	17.07	17.15	-8.9	43,215	-0.02%
2023/02/13	8.7	16.61	2	16.95	16.55	6.7	42,762	0.02%
2023/02/10	0.2	17.41	0	0.00	17.15	0.2	42,400	0.00%
2023/02/09	0.1	17.62	5.1	17.80	17.65	-5	41,994	-0.01%
2023/02/08	0.2	17.70	21	17.56	17.70	-20.9	41,630	-0.05%
2023/02/07	0.7	16.89	1	17.00	17.00	-0.3	40,398	0.00%
2023/02/03	0.2	16.61	0	0.00	16.50	0.2	40,672	0.00%
2023/02/02	0.1	16.75	4	16.79	16.80	-3.9	40,872	-0.01%
2023/02/01	7.1	16.58	0	0.00	16.65	7.1	41,182	0.02%
2023/01/31	2.1	16.84	3	16.77	16.75	-0.9	42,479	0.00%
2023/01/30	0	16.50	127	16.30	16.65	-127	42,406	-0.30%	大賣/鉅額交易
2023/01/13	100.1	15.90	2	15.85	15.90	98.1	43,423	0.23%
2023/01/11	0	0.00	103	16.15	16.10	-103	45,285	-0.23%	大賣/鉅額交易
2023/01/10	100	16.00	0	0.00	16.00	100	46,000	0.22%
2023/01/09	2	16.00	78	15.96	16.05	-76	47,384	-0.16%
2023/01/06	0	0.00	52	15.87	15.95	-52	47,852	-0.11%
2023/01/05	71	15.61	1.6	15.77	15.55	69.4	48,422	0.14%
2023/01/04	50	15.75	20	15.74	15.70	30	49,226	0.06%
2023/01/03	0	0.00	1.8	15.26	15.45	-1.8	49,698	0.00%
2022/12/30	0	15.05	0	0.00	15.00	0	50,119	0.00%
2022/12/29	1	15.05	0	0.00	15.10	1	50,577	0.00%
2022/12/28	1.4	15.20	0	0.00	15.15	1.4	50,869	0.00%
2022/12/23	0	15.30	3	15.40	15.40	-3	54,725	-0.01%
2022/12/22	3	15.33	12	15.37	15.30	-9	55,785	-0.02%
2022/12/21	11.3	14.80	0	0.00	14.65	11.3	55,453	0.02%
2022/12/20	1.4	14.94	0	0.00	14.80	1.4	55,931	0.00%
2022/12/19	15	15.06	0	0.00	14.95	15	57,148	0.03%
2022/12/16	4.5	15.11	143	15.26	15.05	-138.5	56,796	-0.24%	大賣/鉅額交易
2022/12/15	24.1	15.66	0.2	15.55	15.50	23.9	54,587	0.04%
2022/12/14	124	15.81	9	15.73	15.75	115	54,581	0.21%	大買/鉅額交易
2022/12/13	26	15.63	2	15.45	15.45	24	54,971	0.04%
2022/12/12	0	15.55	0	0.00	15.70	0	55,453	0.00%
2022/12/09	0.7	15.75	0	0.00	15.70	0.7	56,026	0.00%
2022/12/08	4.1	15.62	2	15.70	15.65	2.1	57,008	0.00%
2022/12/07	8.2	15.83	0	0.00	15.65	8.2	57,693	0.01%
2022/12/06	26.1	16.08	0	0.00	16.00	26.1	58,516	0.04%
2022/12/05	2.1	16.60	15	16.50	16.55	-12.9	58,696	-0.02%
2022/12/02	0.1	16.30	0	0.00	16.30	0.1	59,056	0.00%
2022/12/01	1	16.35	2.6	16.18	16.35	-1.6	59,553	0.00%
2022/11/30	0.4	16.30	2	16.05	16.10	-1.6	59,199	0.00%
2022/11/29	5.1	15.90	1	16.00	16.15	4.1	59,111	0.01%
2022/11/28	0.1	16.10	0	0.00	16.00	0.1	59,468	0.00%
2022/11/25	2.2	16.31	0	0.00	16.30	2.2	60,387	0.00%
2022/11/24	2.5	16.38	0	0.00	16.30	2.5	60,733	0.00%
2022/11/23	1	16.55	0.9	16.50	16.50	0.1	62,915	0.00%
2022/11/22	4.3	16.09	2.8	16.11	16.05	1.5	62,819	0.00%
2022/11/21	3.2	16.40	0	0.00	16.35	3.2	63,211	0.01%
2022/11/18	18.2	16.76	15	16.78	16.70	3.2	63,887	0.01%
2022/11/17	11	17.06	0.2	17.05	17.05	10.8	63,460	0.02%
2022/11/16	1.1	17.61	0	0.00	17.55	1.1	63,225	0.00%
2022/11/15	0	17.80	10	17.90	18.10	-10	64,293	-0.02%
2022/11/14	2	17.85	0	0.00	17.95	2	64,063	0.00%
2022/11/11	21.1	17.82	21	17.71	17.70	0.1	64,059	0.00%
2022/11/10	0.1	17.37	2	17.35	17.35	-1.9	64,067	0.00%
2022/11/07	0.1	17.80	4	17.80	17.80	-3.9	64,177	-0.01%
2022/11/04	0	0.00	4	17.65	17.90	-4	64,879	-0.01%
2022/11/03	0.5	17.68	0	0.00	17.60	0.5	64,808	0.00%
2022/11/02	0	0.00	7	17.99	18.05	-7	65,529	-0.01%
2022/11/01	4	17.50	0	0.00	17.50	4	66,155	0.01%
2022/10/31	12	17.23	0	0.00	16.90	12	66,975	0.02%
2022/10/28	2.6	16.94	7	17.16	17.20	-4.4	66,837	-0.01%
2022/10/27	0.1	16.05	4	16.65	17.40	-3.9	66,873	-0.01%
2022/10/25	14.2	16.85	12	17.02	16.85	2.2	66,131	0.00%
2022/10/24	0	17.80	0	0.00	17.10	0	66,212	0.00%
2022/10/21	6.1	18.61	7	17.96	17.90	-0.9	65,906	0.00%
2022/10/20	77	18.46	6.2	18.17	18.70	70.8	65,992	0.11%
2022/10/19	0	0.00	2	17.75	18.15	-2	65,414	0.00%
2022/10/18	12	18.34	10.6	18.20	18.20	1.4	65,202	0.00%
2022/10/17	13	17.72	19.8	18.02	18.00	-6.8	65,010	-0.01%
2022/10/14	1	17.25	0	0.00	17.15	1	63,849	0.00%
2022/10/13	10	16.85	82	16.52	16.80	-72	63,630	-0.11%
2022/10/12	118.3	15.70	70	16.02	16.45	48.3	63,069	0.08%	大買/
2022/10/11	21	16.22	111	16.29	16.45	-90	62,667	-0.14%	大賣/
2022/09/28	0.3	14.77	7.2	14.76	14.70	-6.9	63,507	-0.01%
2022/09/27	1	15.00	0	15.15	15.05	1	63,226	0.00%
2022/09/26	1.2	15.23	9	15.45	15.10	-7.8	63,485	-0.01%
2022/09/23	22.3	15.90	20	16.14	15.80	2.3	64,113	0.00%
2022/09/22	31.1	16.14	12	16.30	16.25	19.1	64,078	0.03%
2022/09/21	5.8	16.63	23	16.81	16.80	-17.3	63,617	-0.03%
2022/09/20	4	17.38	132.8	17.45	17.10	-128.8	61,581	-0.21%	大賣/鉅額交易
2022/09/19	1	17.75	16	17.80	17.95	-15	60,728	-0.02%
2022/09/16	7.1	18.04	25	18.09	18.10	-17.9	60,970	-0.03%
2022/09/15	10	17.90	14	17.90	18.00	-4	60,958	-0.01%
2022/09/14	21.8	17.10	0	17.15	17.05	21.8	59,503	0.04%
2022/09/13	11.3	17.26	3	17.30	17.35	8.3	59,645	0.01%
2022/09/12	20.2	17.35	3	17.38	17.25	17.2	60,085	0.03%
2022/09/08	17.1	17.35	0	0.00	17.35	17.1	60,707	0.03%
2022/09/07	15.2	17.30	10	17.50	17.40	5.2	60,637	0.01%
2022/09/06	36	17.40	8	17.48	17.50	28	60,539	0.05%
2022/09/05	5	17.19	45.2	17.39	17.40	-40.2	60,114	-0.07%
2022/09/02	23.3	17.08	31	17.01	16.90	-7.8	59,441	-0.01%
2022/09/01	53	17.03	13.1	17.07	17.10	39.9	58,832	0.07%
2022/08/31	0	0.00	2	16.70	16.75	-2	58,024	0.00%
2022/08/30	5	16.53	4	16.50	16.40	1	57,520	0.00%
2022/08/29	2.1	15.81	0	16.00	15.75	2.1	56,864	0.00%
2022/08/25	0	0.00	0.3	16.10	16.10	-0.3	56,505	0.00%
2022/08/24	0.1	16.15	2.1	16.10	16.15	-2	56,683	0.00%
2022/08/23	4.4	16.23	7	16.01	16.00	-2.6	57,329	0.00%
2022/08/22	0.2	16.75	0	0.00	16.95	0.2	56,343	0.00%
2022/08/19	11.3	16.81	19	16.73	16.95	-7.7	56,269	-0.01%
2022/08/18	7.1	15.82	0	0.00	15.70	7.1	53,985	0.01%
2022/08/17	0	16.10	9	15.98	16.15	-9	54,356	-0.02%
2022/08/16	3	15.60	10	15.70	15.85	-7	53,874	-0.01%
2022/08/15	1	15.10	6	15.19	15.25	-5	53,367	-0.01%
2022/08/12	25.2	15.19	31	15.15	15.10	-5.8	53,517	-0.01%
2022/08/11	6	15.17	46	15.05	15.30	-40	54,210	-0.07%
2022/08/10	0.1	14.45	3	14.32	14.35	-3	54,278	-0.01%
2022/08/09	4	14.33	2	14.38	14.45	2	54,364	0.00%
2022/08/08	1	14.10	7.1	14.31	14.20	-6.1	54,578	-0.01%
2022/08/05	0.2	13.99	48	13.95	13.95	-47.8	54,376	-0.09%
2022/08/04	21.2	13.90	21	13.70	13.85	0.2	54,765	0.00%
2022/08/03	1.5	13.73	1	14.00	13.85	0.5	54,823	0.00%
2022/08/02	2.2	13.65	19	13.71	13.90	-16.8	55,331	-0.03%
2022/08/01	0.1	13.60	6	13.59	13.55	-6	55,090	-0.01%
2022/07/29	60.4	13.21	1	13.30	13.35	59.4	55,234	0.11%
2022/07/28	16.4	13.33	2	13.93	13.25	14.4	54,704	0.03%
2022/07/27	37.5	13.74	0	0.00	13.70	37.5	53,948	0.07%
2022/07/26	1.1	14.31	5	14.50	14.30	-4	53,319	-0.01%
2022/07/25	5.3	14.52	1	14.40	14.45	4.3	54,054	0.01%
2022/07/22	1	15.14	18	15.02	14.85	-17	55,317	-0.03%
2022/07/21	5.1	14.64	5	14.79	14.80	0.1	56,585	0.00%
2022/07/20	2	14.90	3	14.88	14.90	-1	57,514	0.00%
2022/07/19	0.4	14.70	2	14.65	14.55	-1.6	58,002	0.00%
2022/07/18	2.1	14.46	4.4	14.64	14.65	-2.3	58,145	0.00%
2022/07/15	2.3	14.27	0	0.00	14.30	2.3	58,078	0.00%
2022/07/14	23.3	14.57	1	14.60	14.60	22.3	58,312	0.04%
2022/07/13	1.2	14.87	8	14.95	14.95	-6.8	58,121	-0.01%
2022/07/12	9.6	14.37	30	14.39	14.25	-20.4	58,172	-0.04%
2022/07/11	10.7	15.10	1	15.00	14.75	9.7	58,036	0.02%
2022/07/08	0	15.50	6	15.48	15.55	-6	57,867	-0.01%
2022/07/07	5	14.88	4	15.15	15.20	1	57,686	0.00%
2022/07/06	10	15.40	10	15.91	14.95	0	57,824	0.00%
2022/07/05	1.1	14.85	9	14.97	14.85	-7.9	57,198	-0.01%
2022/07/04	8.1	14.26	14	14.30	14.45	-6	57,114	-0.01%
2022/07/01	11.8	15.69	4	15.28	15.05	7.8	57,171	0.01%
2022/06/30	9.2	16.54	0	0.00	16.30	9.2	57,109	0.02%
2022/06/29	0.3	17.05	15	17.00	16.75	-14.7	57,352	-0.03%
2022/06/28	3.2	16.90	3	16.92	16.85	0.2	58,041	0.00%
2022/06/27	2.1	16.39	11.3	16.62	16.75	-9.2	58,572	-0.02%
2022/06/24	2	15.90	17	15.82	16.10	-15	61,307	-0.02%
2022/06/23	30.2	15.67	6	15.68	15.15	24.2	61,192	0.04%
2022/06/22	3.7	16.40	1	16.30	16.25	2.7	60,845	0.00%
2022/06/21	2	16.45	7	16.79	16.75	-5	60,626	-0.01%
2022/06/20	4.4	16.65	6	16.78	16.45	-1.7	60,791	0.00%
2022/06/17	4	16.74	7	16.91	17.25	-3	60,359	0.00%
2022/06/16	8.1	17.32	2	17.10	17.10	6.1	59,952	0.01%
2022/06/15	1	17.30	5	17.41	17.40	-4	60,520	-0.01%
2022/06/14	4	16.93	2	17.00	17.00	2	61,338	0.00%
2022/06/13	10.2	17.27	0	0.00	17.20	10.2	63,946	0.02%
2022/06/10	0.3	17.90	3	17.80	17.75	-2.7	65,242	0.00%
2022/06/09	5.1	18.15	3	18.08	18.05	2.1	67,691	0.00%
2022/06/08	0	0.00	2	17.95	17.80	-2	68,390	0.00%
2022/06/07	0.3	17.85	1.1	17.85	17.85	-0.8	69,438	0.00%
2022/06/06	2.1	17.82	39	17.90	17.75	-37	70,620	-0.05%
2022/06/02	0	17.65	0	0.00	17.70	0	72,764	0.00%
2022/06/01	1.1	17.65	1	17.70	17.60	0.1	73,693	0.00%
2022/05/31	1.3	17.23	23	18.00	18.00	-21.7	74,434	-0.03%
2022/05/30	1.1	17.31	1	17.50	17.40	0.1	74,004	0.00%
2022/05/27	0.1	17.30	2	17.35	17.35	-1.9	74,191	0.00%
2022/05/26	0.1	17.10	2	17.15	16.95	-1.9	74,545	0.00%
2022/05/25	2.4	16.76	1.5	16.98	17.05	0.8	74,985	0.00%
2022/05/24	1.1	16.92	5	17.05	16.85	-3.9	75,270	-0.01%
2022/05/23	12.3	17.05	0.5	17.15	17.05	11.8	75,480	0.02%
2022/05/20	3.2	17.17	0	0.00	17.20	3.2	75,949	0.00%
2022/05/19	26.2	17.30	25	17.35	17.25	1.2	76,721	0.00%
2022/05/18	5.1	17.56	17.1	17.76	18.05	-12	76,173	-0.02%
2022/05/17	0	0.00	0.5	17.25	17.15	-0.5	74,977	0.00%
2022/05/16	12	17.18	39	17.08	17.15	-27	75,680	-0.04%
2022/05/13	6.1	17.00	0	0.00	17.00	6.1	76,411	0.01%
2022/05/12	4	17.05	42.1	17.11	17.10	-38.1	77,265	-0.05%
2022/05/11	1.2	17.10	3	17.20	17.10	-1.8	78,469	0.00%
2022/05/10	2.1	17.39	694	17.00	17.40	-691.9	79,407	-0.87%	大賣/鉅額交易
2022/05/09	10.1	17.45	19	17.37	17.30	-8.9	80,378	-0.01%
2022/05/06	13.8	17.66	13	17.95	17.95	0.8	80,533	0.00%
2022/05/05	1	18.00	3.1	18.06	18.05	-2	80,988	0.00%
2022/05/04	5.1	17.65	11	17.70	17.65	-5.9	81,507	-0.01%
2022/05/03	22	17.20	29	17.61	17.70	-7	83,422	-0.01%
2022/04/29	2.6	17.03	34	17.05	17.15	-31.4	84,760	-0.04%
2022/04/28	43.4	16.87	14	16.99	17.10	29.4	87,323	0.03%
2022/04/27	66.7	16.29	17	16.26	16.30	49.7	87,355	0.06%
2022/04/26	9.7	17.20	2.1	17.22	17.00	7.6	85,712	0.01%
2022/04/25	24.6	17.96	3	17.88	17.70	21.6	84,497	0.03%
2022/04/22	11	18.48	0	18.50	18.45	11	84,090	0.01%
2022/04/21	10.4	18.53	6	18.54	18.55	4.4	84,821	0.01%
2022/04/20	11.1	18.45	11	18.83	18.85	0.1	84,854	0.00%
2022/04/19	20.2	18.70	22	18.74	18.55	-1.8	85,321	0.00%
2022/04/18	21.1	18.69	10	18.40	18.40	11.1	87,675	0.01%
2022/04/15	1	19.20	0	0.00	19.05	1	88,261	0.00%
2022/04/14	15.2	19.44	9.1	19.70	19.45	6.2	89,409	0.01%
2022/04/13	7.5	19.62	26	19.54	19.55	-18.5	89,868	-0.02%
2022/04/12	12.1	19.02	23.1	19.10	19.05	-11	90,102	-0.01%
2022/04/11	11	19.19	1	19.10	19.00	10	90,530	0.01%
2022/04/08	2	19.65	2	19.70	19.70	0	90,360	0.00%
2022/04/07	17.4	19.67	34.1	19.57	19.50	-16.7	91,183	-0.02%
2022/04/06	37	20.02	64.1	20.00	20.10	-27.1	90,814	-0.03%
2022/04/01	16.5	19.62	22.1	19.61	19.70	-5.6	90,382	-0.01%
2022/03/31	25	19.81	16.2	19.84	19.85	8.8	90,483	0.01%
2022/03/30	8	20.06	10	20.04	20.00	-2	89,823	0.00%
2022/03/29	80.2	19.99	66.3	20.01	20.05	13.9	89,719	0.02%
2022/03/28	15	20.24	42.1	20.27	20.45	-27.1	87,499	-0.03%
2022/03/25	50.1	20.78	3	20.72	20.65	47.1	88,385	0.05%
2022/03/24	27	21.12	2	21.18	21.05	25	89,059	0.03%
2022/03/23	10	21.19	1	21.40	21.30	9	91,456	0.01%
2022/03/22	9	21.14	5	21.02	21.15	4	94,748	0.00%
2022/03/21	9	21.07	1.1	21.05	21.10	7.9	97,063	0.01%
2022/03/18	22.1	20.92	308	20.95	21.05	-285.9	97,527	-0.29%	大賣/鉅額交易
2022/03/17	53.2	21.23	22	21.28	21.25	31.2	97,422	0.03%
2022/03/16	104.2	21.42	19	21.30	21.15	85.2	97,692	0.09%	大買/
2022/03/15	28.1	21.89	6	22.10	22.15	22.1	99,439	0.02%
2022/03/14	11	21.95	118	22.05	22.30	-107	99,793	-0.11%	大賣/鉅額交易
2022/03/11	64	21.44	15	21.51	21.50	49	99,555	0.05%
2022/03/10	52	21.38	44	21.26	21.25	8	99,123	0.01%
2022/03/09	336	21.27	56	21.17	21.05	280	99,399	0.28%	大買/鉅額交易
2022/03/08	30	21.15	77.2	21.26	21.20	-47.2	98,690	-0.05%
2022/03/07	38.1	20.74	10	20.80	20.70	28.1	97,218	0.03%
2022/03/04	49	21.21	41	21.47	21.20	8	99,175	0.01%
2022/03/03	1	21.20	5	21.12	21.10	-4	99,128	0.00%
2022/03/02	36	21.01	30.1	20.97	21.00	5.9	99,573	0.01%
2022/03/01	13	20.95	47	20.90	20.95	-34	99,942	-0.03%
2022/02/25	16.1	20.56	579	20.49	20.55	-562.9	99,702	-0.56%	大賣/鉅額交易
2022/02/24	31.1	20.44	18.1	20.34	20.35	13.1	100,627	0.01%
2022/02/23	57	20.79	1,659	20.70	20.70	-1,602	101,741	-1.57%	大賣/鉅額交易
2022/02/22	56	20.57	1,154	20.59	20.60	-1,098	104,864	-1.05%	大賣/鉅額交易
2022/02/21	6.1	20.77	1,165	21.06	21.10	-1,159	109,597	-1.06%	大賣/鉅額交易
2022/02/18	15.1	20.38	2,490	20.41	20.40	-2,475	109,862	-2.25%	大賣/鉅額交易
2022/02/17	6	20.58	4	20.58	20.60	2	110,889	0.00%
2022/02/16	36.1	20.50	14	20.46	20.45	22.1	111,129	0.02%
2022/02/15	61.3	20.69	11	20.54	20.40	50.3	110,862	0.05%
2022/02/14	58	20.86	10	20.90	20.95	48	110,868	0.04%
2022/02/11	11.1	21.36	0	0.00	21.60	11.1	111,298	0.01%
2022/02/10	26.1	21.82	10.1	21.88	21.90	16	111,699	0.01%
2022/02/09	2	21.58	67	21.53	21.70	-65	113,238	-0.06%
2022/02/08	15	20.73	3	20.68	20.70	12	116,009	0.01%
2022/02/07	25	20.40	44	20.59	20.85	-19	116,730	-0.02%
2022/01/26	9.1	20.03	21	20.11	20.15	-11.9	118,058	-0.01%
2022/01/25	45.1	19.84	8.5	19.67	19.60	36.6	118,100	0.03%
2022/01/24	50.1	20.36	3.2	20.42	20.30	46.9	117,332	0.04%
2022/01/21	117.3	21.24	24.1	21.14	21.10	93.2	119,228	0.08%	大買/
2022/01/20	31.2	22.33	97	22.53	22.35	-65.8	122,621	-0.05%
2022/01/19	2	21.70	504	21.75	21.75	-502	121,778	-0.41%	大賣/鉅額交易
2022/01/18	10.1	21.97	10	21.98	21.85	0.1	121,756	0.00%
2022/01/17	16	21.87	14	21.94	21.90	2	121,603	0.00%
2022/01/14	28	21.88	40	21.92	22.00	-12	121,525	-0.01%
2022/01/13	41	22.45	2	22.65	22.40	39	121,397	0.03%
2022/01/12	54	22.73	14.1	22.64	22.65	39.9	121,829	0.03%
2022/01/11	93.2	22.86	54.1	22.95	22.85	39.2	121,171	0.03%
2022/01/10	13	22.40	32	22.49	22.50	-19	118,981	-0.02%
2022/01/07	35.1	22.02	34	22.11	21.85	1.1	118,475	0.00%
2022/01/06	50.2	22.41	9.1	22.40	22.40	41.1	117,540	0.03%
2022/01/05	1.2	22.80	0.5	22.85	22.80	0.7	117,388	0.00%
2022/01/04	21.1	22.99	78	23.13	22.95	-57	117,762	-0.05%
2022/01/03	53.1	22.71	10	23.10	22.60	43.1	117,687	0.04%
2021/12/30	5	23.01	15	23.00	22.90	-10	117,656	-0.01%
2021/12/29	2	22.75	0	0.00	22.75	2	117,965	0.00%
2021/12/28	11	22.64	11	22.70	22.65	0	119,889	0.00%
2021/12/27	3	22.88	28	22.86	22.70	-25	120,475	-0.02%
2021/12/24	3	22.32	7	22.39	22.45	-4	121,100	0.00%
2021/12/23	7	22.32	2	22.55	22.20	5	123,508	0.00%
2021/12/22	20	22.40	44.1	22.32	22.25	-24.1	124,241	-0.02%
2021/12/21	122	22.53	42	22.49	22.35	80	124,643	0.06%	大買/
2021/12/20	87	23.01	64.1	23.12	22.85	22.9	125,389	0.02%
2021/12/17	28	23.18	64.1	23.29	23.10	-36.1	125,587	-0.03%
2021/12/16	68	23.21	90.8	23.33	23.15	-22.8	124,834	-0.02%
2021/12/15	83	22.33	49.1	22.21	22.90	33.9	123,796	0.03%
2021/12/14	14.1	21.66	73	21.74	21.55	-59	122,524	-0.05%
2021/12/13	7	22.21	6	22.40	22.00	1	122,333	0.00%
2021/12/10	22	22.54	46.3	22.43	22.20	-24.3	122,497	-0.02%
2021/12/09	103	22.73	122	22.87	22.20	-19	121,242	-0.02%	大買/大賣/
2021/12/08	34	22.06	33	22.00	21.90	1	117,288	0.00%
2021/12/07	10	21.72	59.3	21.63	21.90	-49.3	117,038	-0.04%
2021/12/06	51	21.09	7	20.89	21.10	44	115,509	0.04%
2021/12/03	52	20.95	56	20.92	20.85	-4	116,018	0.00%
2021/12/02	3.1	20.53	3	20.60	20.50	0.1	117,285	0.00%
2021/12/01	2.1	20.48	3	20.33	20.50	-1	119,720	0.00%
2021/11/30	59.2	20.61	40	20.27	20.10	19.2	119,877	0.02%
2021/11/29	2.1	20.18	42	20.12	20.65	-40	118,967	-0.03%
2021/11/26	43.1	20.73	44	21.01	20.55	-0.9	119,196	0.00%
2021/11/25	11	21.05	4.1	21.12	21.05	6.9	120,564	0.01%
2021/11/24	6	21.05	7.1	20.99	21.15	-1.1	120,798	0.00%
2021/11/23	25	21.16	35.1	21.18	21.05	-10.1	122,295	-0.01%
2021/11/22	101.1	22.10	36	22.14	21.85	65.1	121,931	0.05%	大買/
2021/11/19	55	21.89	25.1	21.91	21.85	30	122,249	0.02%
2021/11/18	70	21.34	128.1	21.54	21.50	-58.1	123,710	-0.05%	大賣/
2021/11/17	13.1	19.92	11.1	20.12	20.10	2	120,102	0.00%
2021/11/16	22.3	19.76	26.1	19.70	19.60	-3.7	121,541	0.00%
2021/11/15	3.1	20.23	6.4	20.30	20.30	-3.4	121,835	0.00%
2021/11/12	5	20.09	16	20.23	20.30	-11	122,827	-0.01%
2021/11/11	3	20.25	5	20.07	19.90	-2	123,327	0.00%
2021/11/10	37.4	20.18	19.6	20.25	20.00	17.8	124,091	0.01%
2021/11/09	46.1	20.77	35	20.74	20.55	11.1	123,581	0.01%
2021/11/08	31.5	20.62	127.9	21.05	21.10	-96.4	122,103	-0.08%	大賣/
2021/11/05	20.5	20.54	80.3	20.53	20.70	-59.8	120,920	-0.05%
2021/11/04	26.6	19.89	25.1	19.72	19.60	1.5	117,087	0.00%
2021/11/03	39	19.58	122	19.61	19.95	-83	117,762	-0.07%	大賣/
2021/11/02	31	19.12	12	19.28	19.00	19	117,883	0.02%
2021/11/01	56	19.26	74	19.24	19.20	-18	123,324	-0.01%
2021/10/29	236	19.30	153.3	19.36	19.20	82.7	133,563	0.06%	大買/大賣/
2021/10/28	57.4	18.98	91.9	19.21	19.15	-34.4	131,719	-0.03%
2021/10/27	13.2	17.56	17	17.52	17.60	-3.8	126,919	0.00%
2021/10/26	0	0.00	3	17.15	17.25	-3	129,143	0.00%
2021/10/25	0.1	16.90	11.1	17.00	17.15	-11	132,427	-0.01%
2021/10/22	4.3	16.86	0.1	16.90	16.85	4.3	134,789	0.00%
2021/10/21	2	16.95	4	17.11	17.20	-2	135,428	0.00%
2021/10/20	6.1	17.05	2	17.40	17.00	4.1	137,167	0.00%
2021/10/19	0.1	17.50	3	17.42	17.60	-2.9	138,629	0.00%
2021/10/18	4	17.18	3	17.40	17.25	1	141,365	0.00%
2021/10/15	2.1	17.28	0	0.00	17.35	2.1	145,146	0.00%
2021/10/14	17	17.02	39.3	16.97	17.05	-22.3	146,547	-0.02%
2021/10/13	15	16.97	14	17.04	16.80	1	147,065	0.00%
2021/10/12	12	17.29	16	17.09	17.05	-4	148,479	0.00%
2021/10/08	13.2	17.65	12	17.16	17.10	1.2	149,665	0.00%
2021/10/07	12.1	17.66	11	17.52	17.40	1.1	152,030	0.00%
2021/10/06	15.2	17.63	11	17.86	17.50	4.2	153,066	0.00%
2021/10/05	38	17.56	46	17.61	17.85	-8	153,049	-0.01%
2021/10/04	1,030	17.32	560	16.80	16.80	470	153,365	0.31%	大買/大賣/鉅額交易
2021/10/01	12	17.72	12.2	17.26	17.25	-0.2	158,101	0.00%
2021/09/30	1,095.4	18.20	48.1	17.75	17.65	1,047.3	158,013	0.66%	大買/鉅額交易
2021/09/29	17.6	17.84	16	17.89	18.10	1.6	156,613	0.00%
2021/09/28	56.2	18.03	52.1	18.00	17.95	4.1	156,911	0.00%
2021/09/27	34.4	17.74	71	17.95	18.15	-36.6	158,220	-0.02%
2021/09/24	12	17.20	9.3	17.45	17.50	2.7	157,862	0.00%
2021/09/23	53.3	16.88	13.2	16.94	16.85	40.2	158,006	0.03%
2021/09/22	24.2	16.65	85.5	16.56	16.95	-61.3	159,084	-0.04%
2021/09/17	0	17.55	9	17.65	17.45	-9	158,354	-0.01%
2021/09/16	57.1	17.64	3	17.53	17.60	54.1	159,195	0.03%
2021/09/15	50	17.90	6.4	17.94	17.80	43.6	161,304	0.03%
2021/09/14	31.1	17.88	13	17.72	17.65	18.1	165,014	0.01%
2021/09/13	5	17.70	14	17.86	17.95	-9	168,348	-0.01%
2021/09/10	20.2	18.06	49	18.09	17.90	-28.8	172,076	-0.02%
2021/09/09	2.1	17.60	5	17.70	17.70	-2.9	179,050	0.00%
2021/09/08	3.2	17.16	23	17.42	17.50	-19.8	184,944	-0.01%
2021/09/07	24.1	17.44	49.4	17.63	17.60	-25.3	189,676	-0.01%
2021/09/06	27.2	16.52	23	16.65	16.95	4.2	190,974	0.00%
2021/09/03	28.2	17.32	143	17.37	17.25	-114.8	191,417	-0.06%	大賣/鉅額交易
2021/09/02	19.2	17.31	38	17.40	17.25	-18.8	195,925	-0.01%
2021/09/01	0.8	17.92	0	0.00	17.80	0.8	198,642	0.00%
2021/08/31	14.9	17.60	1	17.60	17.60	13.9	200,162	0.01%
2021/08/30	0.1	18.09	1	18.00	18.00	-0.9	205,952	0.00%
2021/08/27	77	18.34	50	18.24	18.10	27	208,608	0.01%
2021/08/26	3.6	17.94	2	17.95	17.90	1.6	212,743	0.00%
2021/08/25	14.1	18.06	32	17.94	18.00	-18	217,778	-0.01%
2021/08/24	124.5	18.16	23	18.19	17.80	101.5	226,141	0.04%	大買/鉅額交易
2021/08/23	25.2	18.97	8	19.04	19.05	17.2	232,921	0.01%
2021/08/20	45.4	19.16	13	19.32	19.05	32.4	235,866	0.01%
2021/08/19	17.3	20.03	37	20.28	19.75	-19.7	238,274	-0.01%
2021/08/18	5	20.25	42	20.45	20.70	-37	239,874	-0.02%
2021/08/17	34	20.12	44	20.08	19.85	-10	245,325	0.00%
2021/08/16	473.2	20.03	121	20.12	19.90	352.2	249,064	0.14%	大買/大賣/鉅額交易
2021/08/13	15	20.54	4	20.54	20.40	11	252,869	0.00%
2021/08/12	8.1	20.82	163	20.90	20.75	-154.9	257,186	-0.06%	大賣/鉅額交易
2021/08/11	1,534.3	21.07	4	20.96	20.85	1,530.3	268,467	0.57%	大買/鉅額交易
2021/08/10	19.2	21.27	27	21.36	21.15	-7.8	271,844	0.00%
2021/08/09	51.2	21.42	41	21.69	21.60	10.2	276,800	0.00%
2021/08/06	2,052.5	22.02	1,057.1	21.62	21.60	995.4	281,226	0.35%	大買/大賣/鉅額交易
2021/08/05	200	22.79	68.2	22.80	22.30	131.9	286,359	0.05%	大買/鉅額交易
2021/08/04	130.1	22.59	255.1	22.77	23.40	-125	289,340	-0.04%	大買/大賣/鉅額交易
2021/08/03	41	21.35	55	21.55	21.35	-14	283,352	0.00%
2021/08/02	13.1	20.46	16	20.80	21.30	-3	285,803	0.00%
2021/07/30	671.3	21.25	163	21.25	20.65	508.3	290,396	0.18%	大買/大賣/鉅額交易
2021/07/29	1,441.1	21.15	63	21.08	21.05	1,378.1	293,925	0.47%	大買/鉅額交易
2021/07/28	76.2	20.78	88	20.89	21.25	-11.8	296,153	0.00%
2021/07/27	25.1	20.72	32	20.78	20.50	-6.9	302,842	0.00%
2021/07/26	56.2	21.17	100	21.29	21.15	-43.9	308,974	-0.01%
2021/07/23	1,064.1	19.82	82.2	20.10	20.70	981.9	313,894	0.31%	大買/鉅額交易
2021/07/22	98.3	19.81	63	19.92	19.70	35.3	318,569	0.01%
2021/07/21	1,117.9	20.08	23	19.65	19.15	1,094.9	321,103	0.34%	大買/鉅額交易
2021/07/20	59.3	20.31	32	20.13	20.10	27.3	321,935	0.01%
2021/07/19	16	20.91	16	21.00	20.90	0	324,566	0.00%
2021/07/16	21.1	21.50	19	21.42	21.35	2.1	334,747	0.00%
2021/07/15	12.1	20.74	64	21.31	21.60	-51.9	339,644	-0.02%
2021/07/14	120.1	20.97	13	20.71	20.85	107.1	341,827	0.03%	大買/鉅額交易
2021/07/13	76	22.25	82	22.30	21.95	-6	343,528	0.00%
2021/07/12	6	22.19	2	22.48	22.10	4	343,533	0.00%
2021/07/09	26.7	22.40	55	22.39	22.25	-28.4	346,231	-0.01%
2021/07/08	187	22.70	137	22.91	22.25	50	350,367	0.01%	大買/大賣/
2021/07/07	19	21.93	12	21.88	21.75	7	350,812	0.00%
2021/07/06	35.2	22.28	11	22.11	22.00	24.2	355,037	0.01%
2021/07/05	20.1	22.45	19.1	22.36	22.50	1	358,562	0.00%
2021/07/02	30	22.82	28.1	22.66	22.60	1.9	360,657	0.00%
2021/07/01	16.1	22.50	22	22.48	22.25	-5.9	363,816	0.00%
2021/06/30	21.1	22.50	20	22.41	22.65	1.1	363,637	0.00%
2021/06/29	78.1	22.79	5	22.78	22.45	73.1	363,907	0.02%
2021/06/28	117.1	22.94	128	22.99	23.50	-11	363,113	0.00%	大買/大賣/
2021/06/25	29.8	23.31	62.1	23.24	23.05	-32.3	364,671	-0.01%
2021/06/24	53.1	23.80	23.9	23.82	23.65	29.3	369,748	0.01%
2021/06/23	32	23.97	108.4	24.18	24.20	-76.4	369,799	-0.02%	大賣/
2021/06/22	35.2	23.47	47	23.54	23.50	-11.9	370,256	0.00%
2021/06/21	60.2	22.89	83.1	22.94	23.10	-22.9	370,860	-0.01%
2021/06/18	577.7	23.22	434.1	23.26	22.50	143.6	372,332	0.04%	大買/大賣/鉅額交易
2021/06/17	112.2	21.73	135.1	21.98	22.85	-22.9	371,009	-0.01%	大買/大賣/
2021/06/16	93.2	21.01	24	21.03	20.80	69.2	366,335	0.02%
2021/06/15	98	22.30	513	22.42	22.20	-415	363,539	-0.11%	大賣/鉅額交易
2021/06/11	69	23.09	66	22.94	23.05	3	360,778	0.00%
2021/06/09	63	24.41	17	24.50	23.85	46	353,461	0.01%
2021/06/08	149	24.91	34	25.12	24.85	115	350,330	0.03%	大買/鉅額交易
2021/06/07	72.2	25.36	59.5	25.34	25.30	12.7	348,485	0.00%
2021/06/04	100.1	24.76	41.1	24.61	24.40	59	341,910	0.02%
2021/06/03	469	25.15	46	25.01	24.85	423	339,958	0.12%	大買/鉅額交易
2021/06/02	101.2	25.57	94	25.70	24.95	7.2	335,903	0.00%	大買/
2021/06/01	205.8	26.17	134.1	26.36	25.70	71.8	332,510	0.02%	大買/大賣/
2021/05/31	151.2	24.89	157	25.20	25.85	-5.9	325,038	0.00%	大買/大賣/
2021/05/28	78.8	23.37	153.1	23.51	23.50	-74.2	316,300	-0.02%	大賣/
2021/05/27	39.1	22.12	63	22.52	22.50	-23.9	315,403	-0.01%
2021/05/26	56.1	22.44	17.1	22.42	22.20	39.1	317,185	0.01%
2021/05/25	47.9	23.20	131	23.24	22.85	-83.1	323,840	-0.03%	大賣/
2021/05/24	37	21.90	76	22.28	22.60	-39	322,187	-0.01%
2021/05/21	49	22.06	92.1	21.89	21.70	-43.1	320,222	-0.01%
2021/05/20	78.6	22.18	62.3	22.31	21.85	16.3	319,431	0.01%
2021/05/19	670.2	23.41	635.1	22.99	23.25	35.1	319,104	0.01%	大買/大賣/
2021/05/18	195.1	21.83	83	21.77	22.00	112.1	309,564	0.04%	大買/鉅額交易
2021/05/17	179	20.25	197.4	20.29	20.00	-18.4	308,115	-0.01%	大買/大賣/
2021/05/14	95.6	22.49	59	22.49	21.85	36.6	309,082	0.01%
2021/05/13	112.8	21.46	48.1	21.67	21.80	64.7	312,544	0.02%	大買/
2021/05/12	89	22.63	50	22.70	22.00	39	316,403	0.01%
2021/05/11	124.7	24.45	65.1	24.41	24.20	59.6	319,422	0.02%	大買/
2021/05/10	65	27.15	42.2	27.11	26.85	22.8	323,537	0.01%
2021/05/07	93.2	27.15	73	26.99	28.15	20.2	327,224	0.01%
2021/05/06	69	26.33	49.2	26.75	25.70	19.8	322,321	0.01%
2021/05/05	93	27.78	90.1	27.67	27.00	3	317,371	0.00%
2021/05/04	92.1	27.62	103.2	27.93	27.40	-11.1	313,357	0.00%	大賣/
2021/05/03	176.8	30.50	46.4	30.31	29.85	130.4	305,916	0.04%	大買/鉅額交易
2021/04/29	158.1	33.69	57.1	34.05	33.15	101.1	300,117	0.03%	大買/鉅額交易
2021/04/28	169.1	32.99	179.4	32.72	33.35	-10.3	295,309	0.00%	大買/大賣/
2021/04/27	101.2	31.05	126.6	31.50	31.10	-25.4	291,612	-0.01%	大買/大賣/
2021/04/26	208.5	29.52	269.1	29.91	30.20	-60.6	287,190	-0.02%	大買/大賣/
2021/04/23	78.2	28.07	76.1	28.52	28.85	2.1	284,804	0.00%
2021/04/22	329.2	29.58	233	29.20	28.00	96.2	282,518	0.03%	大買/大賣/
2021/04/21	165.2	28.90	245	28.65	29.10	-79.8	275,824	-0.03%	大買/大賣/
2021/04/20	134	27.25	125	27.21	26.90	9	277,998	0.00%	大買/大賣/
2021/04/19	89.1	26.71	121.9	26.67	27.20	-32.8	275,391	-0.01%	大賣/
2021/04/16	7	25.28	28	25.66	25.85	-21	272,365	-0.01%
2021/04/15	128.3	25.60	87	25.72	25.30	41.3	272,419	0.02%	大買/
2021/04/14	163	24.50	128.4	24.77	24.80	34.6	271,203	0.01%	大買/大賣/
2021/04/13	131.1	26.15	33	26.43	25.60	98.1	268,713	0.04%	大買/
2021/04/12	58.1	25.96	105.2	26.34	27.05	-47.1	263,863	-0.02%	大賣/
2021/04/09	57	24.63	64	24.78	24.60	-7	260,029	0.00%
2021/04/08	70	23.32	66	23.54	23.35	4	259,377	0.00%
2021/04/07	30.1	22.65	135.3	22.59	23.20	-105.2	258,500	-0.04%	大賣/鉅額交易
2021/04/06	33	21.38	16	21.45	21.15	17	255,392	0.01%
2021/04/01	27.1	21.07	12	20.83	21.05	15.1	258,158	0.01%
2021/03/31	40	21.27	16	21.45	21.05	24	259,278	0.01%
2021/03/30	24.1	21.49	24	21.42	21.50	0.1	257,948	0.00%
2021/03/29	33.1	21.16	2,566	21.30	21.30	-2,532.9	255,665	-0.99%	大賣/鉅額交易
2021/03/26	17.2	19.78	71.1	19.95	20.15	-53.9	251,986	-0.02%
2021/03/25	1,058	20.56	10	20.15	19.50	1,048	250,592	0.42%	大買/鉅額交易
2021/03/24	10.2	20.18	73.1	20.21	20.50	-62.9	247,668	-0.03%
2021/03/23	1,551	20.30	38.9	20.48	19.75	1,512.1	245,875	0.61%	大買/鉅額交易
2021/03/22	35.3	19.64	87	19.67	20.00	-51.7	241,654	-0.02%
2021/03/19	6.1	18.83	17	19.11	19.10	-10.9	238,404	0.00%
2021/03/18	82.4	19.29	57	19.22	19.10	25.4	243,989	0.01%
2021/03/17	3	18.53	2	18.70	18.65	1	245,166	0.00%
2021/03/16	2	18.40	20	18.56	18.40	-18	247,794	-0.01%
2021/03/15	2	18.43	7	18.44	18.40	-5	251,175	0.00%
2021/03/12	6	18.42	5	18.40	18.60	1	255,463	0.00%
2021/03/11	6.1	18.40	4	18.45	18.45	2.1	265,164	0.00%
2021/03/10	18	18.62	428	18.41	18.40	-410	271,749	-0.15%	大賣/鉅額交易
2021/03/09	4	18.34	1,585	18.40	18.40	-1,581	274,882	-0.58%	大賣/鉅額交易
2021/03/08	25	18.60	9.9	18.35	18.20	15.1	280,446	0.01%
2021/03/05	28	18.54	522.1	18.50	18.50	-494.1	286,174	-0.17%	大賣/鉅額交易
2021/03/04	17	19.14	7	19.16	19.05	10	286,664	0.00%
2021/03/03	11	18.99	643	19.20	19.20	-632	285,611	-0.22%	大賣/鉅額交易
2021/03/02	56	18.90	18	19.36	18.75	38	285,318	0.01%
2021/02/26	120.3	19.10	18	19.08	18.90	102.3	282,712	0.04%	大買/鉅額交易
2021/02/25	19.1	19.83	149.4	19.87	19.85	-130.3	278,571	-0.05%	大賣/鉅額交易
2021/02/24	18	18.82	76.1	18.91	18.25	-58.1	269,871	-0.02%
2021/02/23	23	18.02	25.1	17.88	17.90	-2.1	265,602	0.00%
2021/02/22	18.6	17.83	63.2	17.79	18.05	-44.6	265,563	-0.02%
2021/02/19	26	17.03	109	16.91	17.05	-83	262,710	-0.03%	大賣/
2021/02/18	21	16.41	2	16.45	16.40	19	258,970	0.01%
2021/02/17	9	16.61	7.2	16.58	16.60	1.8	257,639	0.00%
2021/02/05	1,049.5	16.11	2,669.2	16.10	16.10	-1,619.7	256,773	-0.63%	大買/大賣/鉅額交易
2021/02/04	136	16.95	104.6	16.89	16.45	31.5	251,320	0.01%	大買/大賣/
2021/02/03	93	17.05	160.6	16.99	17.55	-67.6	243,515	-0.03%	大賣/
2021/02/02	155.1	16.39	54.2	16.40	16.45	100.9	234,068	0.04%	大買/
2021/02/01	29	15.67	57.6	15.60	15.85	-28.6	223,083	-0.01%
2021/01/29	36.1	15.14	102.1	15.15	14.75	-66	214,745	-0.03%	大賣/
2021/01/28	10	14.10	13	14.31	14.50	-3	207,182	0.00%
2021/01/27	10	14.20	4	14.39	14.40	6	206,923	0.00%
2021/01/26	27.2	14.34	7	14.40	14.20	20.2	206,049	0.01%
2021/01/25	43	14.69	26	14.73	14.70	17	205,116	0.01%
2021/01/22	13	14.20	59.1	14.38	14.50	-46.1	205,961	-0.02%
2021/01/21	1	14.50	14	14.46	14.10	-13	207,292	-0.01%
2021/01/20	30.2	14.04	23	14.16	13.75	7.1	205,195	0.00%
2021/01/19	3.1	14.68	18	14.72	14.70	-14.9	202,641	-0.01%
2021/01/18	12	14.79	24	14.94	14.80	-12	203,109	-0.01%
2021/01/15	29	14.62	7	14.80	14.70	22	200,845	0.01%
2021/01/14	24.1	15.07	18	15.19	14.80	6.1	198,778	0.00%
2021/01/13	1,058	14.46	188	14.92	15.05	870	195,739	0.44%	大買/大賣/鉅額交易
2021/01/12	518	14.14	30	13.98	13.90	488	187,056	0.26%	大買/鉅額交易
2021/01/11	1,501.1	14.13	12	14.18	14.15	1,489.1	186,026	0.80%	大買/鉅額交易
2021/01/08	11	13.60	22	13.65	13.90	-11	184,891	-0.01%
2021/01/07	1,039.1	13.87	23	13.85	13.80	1,016.1	184,208	0.55%	大買/鉅額交易
2021/01/06	93	13.40	13	13.23	13.50	80	183,426	0.04%
2021/01/05	12	13.92	3.3	14.00	14.00	8.7	181,356	0.00%
2021/01/04	768	14.02	9	14.09	14.20	759	181,587	0.42%	大買/鉅額交易
2020/12/31	60	14.02	44	14.08	14.00	16	180,958	0.01%
2020/12/30	37.5	14.66	20	14.81	14.65	17.5	177,696	0.01%
2020/12/29	27	15.35	21	15.30	15.10	6	176,433	0.00%
2020/12/28	55	15.51	37	15.55	15.50	18	174,487	0.01%
2020/12/25	16	15.09	72	15.24	15.15	-56	170,356	-0.03%
2020/12/24	4	14.55	23	14.63	14.60	-19	167,832	-0.01%
2020/12/23	15	14.60	9	14.69	14.55	6	167,964	0.00%
2020/12/22	38	14.74	46	14.92	14.45	-8	169,185	0.00%
2020/12/21	12	14.38	14	14.38	14.65	-2	168,366	0.00%
2020/12/18	29	14.79	4.1	14.85	14.50	24.9	167,864	0.01%
2020/12/17	20	14.83	17	14.93	15.00	3	167,100	0.00%
2020/12/16	8.1	14.72	6	14.68	14.75	2.1	165,950	0.00%
2020/12/15	111	15.04	181	15.10	14.55	-70	165,452	-0.04%	大買/大賣/
2020/12/14	137	15.41	106.1	15.30	15.20	31	162,867	0.02%	大買/大賣/
2020/12/11	76	15.26	22	14.90	14.85	54	157,889	0.03%
2020/12/10	23.2	15.33	79.1	15.44	15.10	-55.9	155,187	-0.04%
2020/12/09	68	15.28	21.6	15.16	15.60	46.4	152,493	0.03%
2020/12/08	109	14.95	64	14.82	14.85	45	150,789	0.03%	大買/
2020/12/07	227.1	15.71	115.1	15.57	15.20	111.9	150,955	0.07%	大買/大賣/鉅額交易
2020/12/04	46	15.05	87.4	14.86	15.40	-41.4	144,111	-0.03%
2020/12/03	66.1	13.97	155	14.00	14.00	-88.9	139,130	-0.06%	大賣/
2020/12/02	34.1	13.80	88	13.65	13.85	-54	138,642	-0.04%
2020/12/01	159	13.18	121	12.87	13.15	38	140,410	0.03%	大買/大賣/
2020/11/30	7.2	12.31	5.5	12.30	12.20	1.7	143,168	0.00%
2020/11/27	6	11.98	1	12.20	12.00	5	141,592	0.00%
2020/11/26	7.2	12.06	31.4	12.05	12.10	-24.2	141,670	-0.02%
2020/11/25	12	11.90	11	11.75	11.70	1	141,188	0.00%
2020/11/24	16	11.78	321	11.70	11.80	-305	142,240	-0.21%	大賣/鉅額交易
2020/11/23	303	11.55	6	11.38	11.50	297	146,911	0.20%	大買/鉅額交易
2020/11/20	0	0.00	14	11.30	11.30	-14	147,253	-0.01%
2020/11/19	12	11.18	19	11.28	11.25	-7	147,273	0.00%
2020/11/18	20.1	10.66	10	10.55	10.90	10.1	146,405	0.01%
2020/11/17	21	10.50	0.1	10.70	10.50	20.9	145,759	0.01%
2020/11/16	1	10.65	9	10.66	10.65	-8	146,979	-0.01%
2020/11/13	63.2	10.61	0	0.00	10.55	63.2	146,995	0.04%
2020/11/12	4.5	10.78	0	0.00	10.70	4.5	144,648	0.00%
2020/11/11	4.4	10.93	10	10.92	10.95	-5.6	143,583	0.00%
2020/11/10	25	11.27	0	0.00	11.20	25	141,808	0.02%
2020/11/09	4	11.45	2	11.40	11.55	2	140,232	0.00%
2020/11/06	20.1	11.43	0	11.45	11.45	20.1	139,185	0.01%
2020/11/05	30	11.68	3.2	11.70	11.70	26.8	138,194	0.02%
2020/11/04	10	11.81	42.1	11.85	11.65	-32.1	138,489	-0.02%
2020/11/03	0.1	11.75	2	11.75	11.80	-1.9	137,733	0.00%
2020/11/02	3.1	11.70	3	11.60	11.55	0.1	137,675	0.00%
2020/10/30	14	11.61	7	11.75	11.55	7	138,184	0.01%
2020/10/29	3	11.70	29.1	11.61	11.80	-26.1	137,393	-0.02%
2020/10/28	20	11.46	2	11.50	11.45	18	135,750	0.01%
2020/10/27	0.2	11.76	13	11.80	11.80	-12.8	137,863	-0.01%
2020/10/26	13.1	11.76	48.1	11.86	11.80	-35	138,152	-0.03%
2020/10/23	2	11.50	10	11.55	11.55	-8	136,717	-0.01%
2020/10/22	2	11.50	0	0.00	11.50	2	136,998	0.00%
2020/10/21	22	11.57	1	11.60	11.55	21	137,628	0.02%
2020/10/19	2	11.40	1	11.40	11.40	1	139,105	0.00%
2020/10/16	0	0.00	1	11.55	11.30	-1	139,243	0.00%
2020/10/15	103.1	11.75	102	11.55	11.65	1.1	139,039	0.00%	大買/大賣/
2020/10/14	105	11.89	224	11.78	11.60	-119	137,975	-0.09%	大買/大賣/鉅額交易
2020/10/13	200	11.55	104	11.55	11.75	96	136,672	0.07%	大買/大賣/
2020/10/12	7	11.24	0	0.00	11.30	7	134,896	0.01%
2020/10/08	2	11.45	0	0.00	11.50	2	134,840	0.00%
2020/10/07	1.1	11.50	11	11.49	11.55	-10	134,336	-0.01%
2020/10/06	0	0.00	10	11.60	11.60	-10	134,519	-0.01%
2020/10/05	0.1	11.20	0	0.00	11.15	0.1	134,153	0.00%
2020/09/30	82	11.10	24	11.04	11.20	58	134,547	0.04%
2020/09/29	4	11.10	100.5	11.05	11.05	-96.5	134,874	-0.07%
2020/09/28	30	10.90	34	10.87	11.00	-4	137,835	0.00%
2020/09/25	142.1	10.77	13	10.89	10.75	129.1	141,880	0.09%	大買/鉅額交易
2020/09/24	30.1	11.20	160	11.26	11.15	-129.9	141,505	-0.09%	大賣/鉅額交易
2020/09/23	10	11.77	0	0.00	11.80	10	140,175	0.01%
2020/09/22	86	11.79	83	11.73	11.70	3	139,719	0.00%
2020/09/21	18	11.86	7	12.01	11.70	11	138,632	0.01%
2020/09/18	29	11.92	22	11.96	11.90	7	137,922	0.01%
2020/09/17	11.1	11.90	14	11.90	12.10	-2.9	137,816	0.00%
2020/09/16	77	12.20	27	12.12	11.95	50	137,815	0.04%
2020/09/15	14	12.31	17	12.39	12.35	-3	136,084	0.00%
2020/09/14	5	12.22	6	12.21	12.20	-1	138,632	0.00%
2020/09/11	26	12.26	25	12.33	12.10	1	140,236	0.00%
2020/09/10	14	12.60	21	12.60	12.25	-7	138,126	-0.01%
2020/09/09	161	12.09	24	12.05	12.40	137	133,389	0.10%	大買/鉅額交易
2020/09/08	36	11.88	73.1	11.81	11.80	-37.1	129,915	-0.03%
2020/09/07	10	12.18	62	12.37	12.10	-52	128,805	-0.04%
2020/09/04	35.2	12.04	45	12.18	12.40	-9.8	127,077	-0.01%
2020/09/03	82	11.56	63	11.76	11.85	19	121,015	0.02%
2020/09/02	4.2	10.54	8.1	10.69	10.80	-3.9	111,219	0.00%
2020/09/01	13	10.57	32	10.69	10.75	-19	111,596	-0.02%
2020/08/31	20.1	10.47	6	10.79	10.45	14.1	112,402	0.01%
2020/08/28	10	10.54	20	10.49	10.45	-10	113,211	-0.01%
2020/08/27	39	10.65	20	10.57	10.70	19	115,574	0.02%
2020/08/26	2	9.98	7	10.11	9.99	-5	108,829	0.00%
2020/08/25	0.3	9.93	2	9.94	9.94	-1.7	107,640	0.00%
2020/08/24	4	9.87	2	9.82	9.73	2	107,557	0.00%
2020/08/21	7	9.57	2	9.66	9.67	5	106,031	0.00%
2020/08/20	59	9.38	2	9.33	9.25	57	105,003	0.05%
2020/08/19	2	10.05	11	10.06	10.05	-9	102,792	-0.01%
2020/08/18	3	9.95	14	9.96	9.92	-11	102,081	-0.01%
2020/08/17	14	9.88	6	9.88	9.95	8	102,228	0.01%
2020/08/14	9	9.73	0	0.00	9.85	9	102,257	0.01%
2020/08/13	8	9.86	1	9.75	9.74	7	102,466	0.01%
2020/08/12	1	9.87	0	0.00	9.81	1	102,544	0.00%
2020/08/11	1	9.97	0	0.00	9.91	1	102,529	0.00%
2020/08/10	7	10.16	2.1	10.22	10.00	5	102,711	0.00%
2020/08/07	500	10.05	503	9.93	9.93	-3	102,576	0.00%	大買/大賣/
2020/08/06	2	10.03	10	10.15	10.05	-8	103,142	-0.01%
2020/08/05	9.1	10.37	3	10.48	10.20	6.1	105,204	0.01%
2020/08/04	4	10.25	8	10.28	10.30	-4	106,700	0.00%
2020/08/03	21	10.16	60	10.12	10.05	-39	105,315	-0.04%
2020/07/31	70.1	9.98	33	10.02	9.99	37.1	104,638	0.04%
2020/07/30	2	9.40	11.1	9.52	9.79	-9.1	102,566	-0.01%
2020/07/29	1,189	9.42	1,185	9.38	9.34	4	101,867	0.00%	大買/大賣/
2020/07/28	16	9.42	28	9.35	9.31	-12	102,696	-0.01%
2020/07/27	18	9.46	7.1	9.58	9.35	11	102,704	0.01%
2020/07/24	16	9.61	5	9.60	9.42	11	102,133	0.01%
2020/07/23	7	9.97	0.1	9.90	9.91	6.9	101,190	0.01%
2020/07/22	1	9.97	11	9.97	9.97	-10	102,590	-0.01%
2020/07/21	5	9.82	72	9.94	9.85	-67	102,652	-0.07%
2020/07/20	2	9.70	1	9.68	9.75	1	102,405	0.00%
2020/07/17	8	9.79	12	9.95	9.80	-4	103,447	0.00%
2020/07/16	9.1	9.90	10	9.90	9.77	-0.9	103,802	0.00%
2020/07/15	108	10.02	114	9.89	9.80	-6	103,930	-0.01%	大買/大賣/
2020/07/14	7	9.82	0	0.00	9.87	7	103,464	0.01%
2020/07/13	22	9.91	11	9.96	9.90	11	103,311	0.01%
2020/07/10	9	9.64	44	9.67	9.56	-35	102,668	-0.03%
2020/07/09	11	10.11	0	0.00	9.91	11	102,070	0.01%
2020/07/08	1.3	10.09	1	10.15	10.10	0.3	101,804	0.00%
2020/07/07	12.4	10.23	35.3	10.22	10.20	-22.9	101,643	-0.02%
2020/07/06	5	10.16	46	9.89	10.20	-41	99,567	-0.04%
2020/07/03	31	9.28	3	9.41	9.48	28	95,505	0.03%
2020/07/02	0	0.00	32.2	9.43	9.48	-32.2	95,024	-0.03%
2020/07/01	2	9.26	5	9.30	9.23	-3	96,978	0.00%
2020/06/30	10	9.31	5	9.30	9.26	5	98,543	0.01%
2020/06/29	3	9.26	0	0.00	9.30	3	100,333	0.00%
2020/06/24	20	9.34	12	9.45	9.34	8	100,508	0.01%
2020/06/23	16	9.33	11	9.36	9.37	5	100,927	0.00%
2020/06/22	5	9.31	10	9.17	9.20	-5	100,893	0.00%
2020/06/19	57	9.47	27	9.43	9.25	30	101,772	0.03%
2020/06/18	76	9.22	91	9.24	9.25	-15	98,567	-0.02%
2020/06/17	6	8.90	0.1	8.90	8.90	5.9	96,912	0.01%
2020/06/16	0	0.00	35	9.04	8.99	-35	98,618	-0.04%
2020/06/15	1	9.01	1	9.12	8.91	0	100,281	0.00%
2020/06/12	20.2	8.96	1	9.10	9.10	19.2	100,692	0.02%
2020/06/11	43	9.47	252	9.52	9.19	-209	100,709	-0.21%	大賣/鉅額交易
2020/06/10	61.1	9.24	107	9.35	9.58	-45.9	99,367	-0.05%	大賣/
2020/06/09	52	9.00	57	9.05	8.99	-5	98,164	-0.01%
2020/06/08	33.1	9.10	19	9.12	9.09	14.1	99,123	0.01%
2020/06/05	1	9.00	24	8.82	8.97	-23	97,685	-0.02%
2020/06/04	44.1	8.59	60	8.72	8.49	-15.9	95,727	-0.02%
2020/06/03	17	8.49	535	8.55	8.61	-518	93,216	-0.56%	大賣/鉅額交易
2020/06/02	0.2	7.82	0	0.00	7.83	0.2	88,781	0.00%
2020/06/01	0.3	7.77	8	7.80	7.77	-7.7	88,648	-0.01%
2020/05/29	7.2	7.61	3	7.70	7.58	4.2	89,036	0.00%
2020/05/28	4.2	7.72	0	0.00	7.70	4.2	88,883	0.00%
2020/05/27	80.2	7.73	0.6	7.72	7.72	79.6	89,320	0.09%
2020/05/26	0.4	7.70	0	0.00	7.71	0.4	90,859	0.00%
2020/05/25	10	7.48	10	7.56	7.60	0	92,222	0.00%
2020/05/22	2.1	7.57	0	0.00	7.56	2.1	92,355	0.00%
2020/05/21	1.1	7.79	8	7.72	7.73	-6.9	92,706	-0.01%
2020/05/20	0.1	7.65	3	7.78	7.63	-2.9	93,051	0.00%
2020/05/19	0.2	7.66	1	7.74	7.66	-0.8	92,771	0.00%
2020/05/18	1.5	7.55	11	7.57	7.50	-9.5	93,379	-0.01%
2020/05/15	3.2	7.63	5	7.62	7.61	-1.8	93,985	0.00%
2020/05/14	7	7.71	0	0.00	7.66	7	94,216	0.01%
2020/05/13	28.4	7.88	0	0.00	7.83	28.4	93,960	0.03%
2020/05/12	522	8.05	40	7.99	8.02	482	93,757	0.51%	大買/鉅額交易
2020/05/11	5.1	7.80	10	7.82	7.83	-4.9	92,081	-0.01%
2020/05/08	2.2	7.34	20	7.34	7.39	-17.8	90,637	-0.02%
2020/05/07	0.1	7.32	60	7.32	7.32	-59.9	92,630	-0.06%
2020/05/06	5.3	7.37	0	0.00	7.30	5.3	93,919	0.01%
2020/05/05	13.6	7.51	5	7.56	7.48	8.6	94,115	0.01%
2020/05/04	33	7.51	0	0.00	7.48	33	96,501	0.03%
2020/04/30	5	7.89	1	7.90	7.90	4	97,918	0.00%
2020/04/29	0	0.00	30	7.83	7.83	-30	100,374	-0.03%
2020/04/28	19.2	8.01	87	8.03	7.82	-67.8	101,198	-0.07%
2020/04/27	13.1	7.98	4	7.92	7.97	9.1	101,424	0.01%
2020/04/24	0.2	7.45	13	7.46	7.45	-12.8	99,520	-0.01%
2020/04/23	2	7.35	8	7.36	7.35	-6	99,121	-0.01%
2020/04/22	21.1	7.37	0	0.00	7.33	21.1	98,854	0.02%
2020/04/21	0.2	7.12	3	7.25	7.07	-2.8	98,217	0.00%
2020/04/20	0	0.00	10	7.30	7.41	-10	98,219	-0.01%
2020/04/17	6.5	7.48	41	7.38	7.37	-34.5	98,959	-0.03%
2020/04/16	2	7.45	5	7.43	7.42	-3	98,332	0.00%
2020/04/15	12.2	7.57	40	7.55	7.56	-27.8	99,202	-0.03%
2020/04/14	1	7.50	1	7.49	7.49	0	100,633	0.00%
2020/04/13	5.2	7.49	42	7.53	7.35	-36.8	100,654	-0.04%
2020/04/10	2.3	7.36	0	0.00	7.44	2.3	100,503	0.00%
2020/04/09	1.2	7.45	20	7.54	7.41	-18.8	100,548	-0.02%
2020/04/08	1.3	7.41	22	7.38	7.40	-20.7	99,089	-0.02%
2020/04/07	22.3	7.34	52	7.29	7.21	-29.7	98,159	-0.03%
2020/04/06	4	7.22	138	7.24	7.19	-134	96,544	-0.14%	大賣/鉅額交易
2020/04/01	2	6.72	118	6.91	6.97	-116	94,134	-0.12%	大賣/鉅額交易
2020/03/31	25	6.53	25	6.29	6.34	0	92,023	0.00%
2020/03/30	3	6.33	0	0.00	6.48	3	90,390	0.00%
2020/03/27	33.1	6.78	34	6.79	6.77	-0.9	89,709	0.00%
2020/03/26	142	6.55	14	6.47	6.55	128	88,471	0.14%	大買/鉅額交易
2020/03/25	241.1	6.62	338	6.50	6.59	-96.9	88,124	-0.11%	大買/大賣/
2020/03/24	203.1	6.31	0	0.00	6.19	203.1	87,561	0.23%	大買/鉅額交易
2020/03/23	10	6.14	2	6.12	6.10	8	88,026	0.01%
2020/03/20	22	6.67	12	6.74	6.67	10	88,677	0.01%
2020/03/19	23.1	6.52	6	6.88	6.39	17.1	90,370	0.02%
2020/03/18	234.1	7.35	206	7.30	7.10	28.1	91,089	0.03%	大買/大賣/
2020/03/17	22.1	7.34	7	7.38	7.25	15.1	90,899	0.02%
2020/03/16	37.4	7.72	6	7.68	7.58	31.4	91,244	0.03%
2020/03/13	160	7.45	68	7.41	7.69	92	94,554	0.10%	大買/
2020/03/12	98.1	8.08	46	8.24	8.04	52.1	96,901	0.05%
2020/03/11	19.1	8.94	0	0.00	8.75	19.1	95,549	0.02%
2020/03/10	25	9.02	20	9.04	8.99	5	95,176	0.01%
2020/03/09	24.1	9.20	50	9.07	9.00	-25.9	94,601	-0.03%
2020/03/06	17	9.43	7	9.45	9.34	10	94,549	0.01%
2020/03/05	2	9.64	2	9.58	9.64	0	95,355	0.00%
2020/03/04	26	9.47	36	9.53	9.58	-10	97,522	-0.01%
2020/03/03	10	9.44	5	9.45	9.27	5	97,819	0.01%
2020/03/02	17	9.36	6	9.49	9.33	11	98,730	0.01%
2020/02/27	22.1	9.63	25	9.61	9.50	-2.9	98,852	0.00%
2020/02/26	70	10.20	26	10.10	9.99	44	97,515	0.05%
2020/02/25	3	10.60	1	10.50	10.50	2	95,918	0.00%
2020/02/24	0	0.00	15	10.66	10.75	-15	95,619	-0.02%
2020/02/21	10	10.45	0	0.00	10.50	10	95,145	0.01%
2020/02/19	2	10.80	6	10.71	10.80	-4	93,989	0.00%
2020/02/18	1	10.65	5	10.72	10.50	-4	93,582	0.00%
2020/02/17	14	10.49	23	10.64	10.50	-9	92,782	-0.01%
2020/02/14	0	0.00	3	10.87	10.95	-3	91,909	0.00%
2020/02/13	21	10.92	2	10.98	10.90	19	91,376	0.02%
2020/02/12	36	11.17	0	0.00	11.10	36	90,517	0.04%
2020/02/11	24	11.33	6	11.40	11.30	18	89,794	0.02%
2020/02/10	11	11.22	50	11.38	11.50	-39	88,860	-0.04%
2020/02/07	4	10.96	2	11.10	11.05	2	87,121	0.00%
2020/02/06	8	11.18	3	11.17	11.20	5	85,444	0.01%
2020/02/05	32	11.15	36	11.30	11.10	-4	84,703	0.00%
2020/02/04	2	11.25	268	11.27	11.30	-266	82,179	-0.32%	大賣/鉅額交易
2020/02/03	31	10.45	138	10.64	11.00	-107	81,060	-0.13%	大賣/鉅額交易
2020/01/31	4	9.94	56	10.14	10.10	-52	77,914	-0.07%
2020/01/30	105	9.99	4	10.03	9.75	101	76,656	0.13%	大買/鉅額交易
2020/01/20	20	10.55	33	10.55	10.55	-13	74,934	-0.02%
2020/01/17	0	0.00	8	10.40	10.45	-8	74,714	-0.01%
2020/01/16	1	10.25	30	10.35	10.30	-29	74,868	-0.04%
2020/01/15	3	10.30	1	10.40	10.30	2	75,306	0.00%
2020/01/14	5	10.49	51	10.45	10.45	-46	74,754	-0.06%
2020/01/13	2	10.40	28	10.37	10.35	-26	73,636	-0.04%
2020/01/10	1	10.05	6	10.08	10.05	-5	72,784	-0.01%
2020/01/09	5	10.25	26	10.21	10.15	-21	72,449	-0.03%
2020/01/08	35	10.26	36	10.32	10.35	-1	71,541	0.00%
2020/01/07	30	9.99	11	10.10	10.05	19	69,754	0.03%
2020/01/06	4	9.95	24	10.09	9.96	-20	69,743	-0.03%
2020/01/03	36	9.98	40	9.95	10.05	-4	69,290	-0.01%
2020/01/02	20	10.17	6	10.15	10.15	14	68,682	0.02%
2019/12/31	0	0.00	8.1	10.10	10.05	-8.1	68,434	-0.01%
2019/12/30	2	10.08	40	10.14	10.10	-38	68,876	-0.06%
2019/12/27	27	10.28	16	10.32	10.15	11	69,136	0.02%
2019/12/26	2	10.08	4	10.18	10.10	-2	68,753	0.00%
2019/12/25	6	10.18	7	10.21	10.15	-1	68,981	0.00%
2019/12/24	11	10.19	11	10.10	10.00	0	68,546	0.00%
2019/12/23	0	0.00	2	10.15	10.20	-2	68,722	0.00%
2019/12/20	10	10.10	15	10.13	10.05	-5	68,668	-0.01%
2019/12/19	54	10.14	13	10.33	10.15	41	67,632	0.06%
2019/12/18	8	10.33	69	10.28	10.30	-61	66,676	-0.09%
2019/12/17	14	10.14	84	10.08	10.20	-70	66,734	-0.10%
2019/12/16	17	9.98	84	9.95	10.10	-67	65,571	-0.10%
2019/12/13	16	9.52	86	9.62	9.58	-70	61,949	-0.11%
2019/12/12	30	9.32	56	9.33	9.33	-26	59,873	-0.04%
2019/12/11	7	9.32	27	9.27	9.29	-20	59,024	-0.03%
2019/12/10	28	9.38	109	9.34	9.38	-81	58,336	-0.14%	大賣/
2019/12/09	24	8.98	90	9.00	9.03	-66	56,289	-0.12%
2019/12/06	20	8.32	0	0.00	8.21	20	54,588	0.04%
2019/12/05	5	8.44	0	0.00	8.36	5	54,709	0.01%
2019/12/03	1	8.42	0	0.00	8.43	1	54,958	0.00%
2019/12/02	2	8.64	4	8.63	8.59	-2	54,514	0.00%
2019/11/29	0	0.00	57	8.72	8.78	-57	53,613	-0.11%
2019/11/28	0	0.00	40.2	8.40	8.46	-40.2	51,127	-0.08%
2019/11/27	48	8.41	92	8.34	8.30	-44	51,450	-0.09%
2019/11/26	6	8.18	0	0.00	8.00	6	50,518	0.01%
2019/11/25	17	8.06	25	8.13	8.13	-8	49,994	-0.02%
2019/11/22	6	8.06	20	8.03	8.02	-14	50,207	-0.03%
2019/11/21	57	7.98	0	0.00	7.94	57	50,357	0.11%
2019/11/20	0	0.00	10	8.02	8.02	-10	50,512	-0.02%
2019/11/18	10	7.89	0	0.00	7.92	10	51,465	0.02%
2019/11/15	22	7.95	42	7.95	7.87	-20	52,430	-0.04%
2019/11/14	27	7.76	26	7.71	7.71	1	52,948	0.00%
2019/11/13	11	7.77	0	0.00	7.76	11	54,168	0.02%
2019/11/12	11	7.88	0	0.00	7.81	11	55,109	0.02%
2019/11/11	15.1	7.95	0	0.00	7.85	15.1	56,276	0.03%
2019/11/08	21	8.12	11	8.23	8.04	10	56,725	0.02%
2019/11/07	10	8.22	16	8.27	8.20	-6	56,757	-0.01%
2019/11/06	10	7.98	30	8.10	8.22	-20	56,908	-0.04%
2019/11/05	11	7.94	3	7.97	8.04	8	56,775	0.01%
2019/11/04	10	7.76	56	7.84	7.92	-46	57,316	-0.08%
2019/10/31	49	7.77	52	7.69	7.80	-3	57,871	-0.01%
2019/10/29	9	8.20	0	0.00	8.10	9	58,129	0.02%
2019/10/28	8	8.24	0	0.00	8.20	8	58,604	0.01%
2019/10/25	0	0.00	19	8.25	8.25	-19	59,136	-0.03%
2019/10/24	5	8.12	1	8.19	8.19	4	59,839	0.01%
2019/10/23	17	8.10	0	0.00	8.03	17	59,730	0.03%
2019/10/22	1	8.27	0	0.00	8.22	1	59,163	0.00%
2019/10/21	1	8.32	5	8.34	8.31	-4	59,277	-0.01%
2019/10/18	10	8.26	10	8.36	8.36	0	59,326	0.00%
2019/10/17	79	8.30	50	8.30	8.30	29	59,294	0.05%
2019/10/16	15	8.26	2	8.30	8.25	13	59,622	0.02%
2019/10/15	0	0.00	40	8.25	8.20	-40	60,381	-0.07%
2019/10/14	10	8.22	55	8.19	8.19	-45	60,232	-0.07%
2019/10/09	10	8.00	15	7.99	7.89	-5	59,621	-0.01%
2019/10/08	0	0.00	8	8.05	8.02	-8	59,556	-0.01%
2019/10/07	30	8.00	6	8.02	8.01	24	60,271	0.04%
2019/10/04	55	7.92	61	8.00	8.03	-6	61,177	-0.01%
2019/10/03	30	7.67	25	7.78	7.90	5	61,068	0.01%
2019/10/02	30	7.79	0	0.00	7.75	30	61,001	0.05%
2019/10/01	14	7.84	19	7.98	7.97	-5	60,866	-0.01%
2019/09/27	14	7.95	0	0.00	7.86	14	60,510	0.02%
2019/09/26	17	8.10	0	0.00	8.00	17	60,265	0.03%
2019/09/25	11	8.15	0	0.00	8.15	11	59,714	0.02%
2019/09/23	30	8.27	0	0.00	8.35	30	60,258	0.05%
2019/09/20	0	0.00	12	8.22	8.39	-12	60,905	-0.02%
2019/09/19	41	8.19	0	0.00	8.11	41	59,550	0.07%
2019/09/17	20	8.27	35	8.32	8.26	-15	59,147	-0.03%
2019/09/16	21	8.42	0	0.00	8.48	21	58,891	0.04%
2019/09/12	3	8.52	0	0.00	8.55	3	58,567	0.01%
2019/09/11	60	8.48	127	8.46	8.61	-67	57,559	-0.12%	大賣/
2019/09/10	42	8.24	43	8.28	8.21	-1	55,160	0.00%
2019/09/09	67	8.13	94	8.13	8.10	-27	52,571	-0.05%
2019/09/06	20	8.14	47	8.13	8.16	-27	52,105	-0.05%
2019/09/05	60	8.01	0	0.00	8.04	60	51,431	0.12%
2019/09/04	50	7.99	110	8.06	8.04	-60	51,324	-0.12%	大賣/
2019/09/03	15	8.01	0	0.00	7.94	15	51,240	0.03%
2019/09/02	21	8.12	10	8.19	8.12	11	50,807	0.02%
2019/08/30	26	8.18	126	8.18	8.18	-100	50,635	-0.20%	大賣/
2019/08/28	30	7.55	0	0.00	7.52	30	48,278	0.06%
2019/08/27	37	7.58	5	7.54	7.45	32	47,736	0.07%
2019/08/26	30	7.70	20	7.64	7.65	10	47,347	0.02%
2019/08/23	0	0.00	2	7.72	7.76	-2	47,168	0.00%
2019/08/22	20	7.80	20	7.68	7.64	0	47,311	0.00%
2019/08/21	2	7.88	20	7.90	7.87	-18	47,742	-0.04%
2019/08/20	12	7.76	16	7.74	7.71	-4	47,258	-0.01%
2019/08/19	20	7.77	2	7.77	7.80	18	46,520	0.04%
2019/08/16	41	7.20	62	7.22	7.42	-21	45,670	-0.05%
2019/08/15	98	7.03	35	7.01	7.03	63	44,420	0.14%
2019/08/14	35	7.30	50	7.24	7.11	-15	43,954	-0.03%
2019/08/13	15	7.35	15	7.33	7.27	0	43,088	0.00%
2019/08/12	26	7.51	24	7.48	7.45	2	42,732	0.00%
2019/08/08	43	7.74	46	7.60	7.66	-3	42,701	-0.01%
2019/08/07	47	7.60	49	7.57	7.52	-2	42,244	0.00%
2019/08/06	6	7.66	20	7.55	7.77	-14	41,799	-0.03%
2019/08/05	6	7.97	5	7.92	7.91	1	41,124	0.00%
2019/08/02	45	8.04	31	8.10	8.14	14	40,832	0.03%
2019/08/01	22	8.11	6	8.11	8.10	16	40,322	0.04%
2019/07/31	66	8.25	45	8.19	8.27	21	39,750	0.05%
2019/07/30	41	8.45	6	8.47	8.40	35	38,635	0.09%
2019/07/29	39	8.53	47	8.53	8.53	-8	38,190	-0.02%
2019/07/26	38	8.62	8	8.62	8.59	30	37,684	0.08%
2019/07/25	38	8.82	5	8.82	8.81	33	36,983	0.09%
2019/07/23	4	8.96	1	8.95	8.93	3	37,053	0.01%
2019/07/22	24	9.00	2	9.00	8.96	22	37,630	0.06%
2019/07/19	18	9.05	11	9.03	9.01	7	37,836	0.02%
2019/07/18	53	9.22	6	9.11	9.09	47	37,584	0.13%
2019/07/17	2	9.28	137	9.14	9.25	-135	36,973	-0.37%	大賣/鉅額交易
2019/07/16	9	8.93	0	0.00	8.92	9	35,681	0.03%
2019/07/15	31.1	8.92	25	8.86	8.93	6.1	35,505	0.02%
2019/07/12	25	8.94	30	8.95	8.93	-5	35,566	-0.01%
2019/07/11	4	9.03	26	8.93	9.03	-22	35,540	-0.06%
2019/07/10	28	9.27	21	9.29	9.30	7	34,721	0.02%
2019/07/09	38	9.24	11	9.21	9.21	27	33,895	0.08%
2019/07/08	83	9.36	5	9.39	9.32	78	33,525	0.23%
2019/07/05	12	9.46	13	9.45	9.47	-1	33,217	0.00%
2019/07/04	2.6	9.35	0	0.00	9.35	2.6	32,888	0.01%
2019/07/03	1	9.38	80	9.38	9.31	-79	33,290	-0.24%
2019/07/02	8	9.32	5	9.33	9.34	3	33,346	0.01%
2019/07/01	23	9.36	11	9.31	9.37	12	33,466	0.04%
2019/06/28	19	9.31	0	0.00	9.30	19	33,081	0.06%
2019/06/27	30	9.48	54	9.36	9.44	-24	32,577	-0.07%
2019/06/25	3	9.17	0	0.00	9.08	3	31,970	0.01%
2019/06/24	16	9.19	10	9.18	9.15	6	31,838	0.02%
2019/06/21	9	9.28	0	0.00	9.22	9	31,703	0.03%
2019/06/20	0	0.00	2	9.20	9.20	-2	31,386	-0.01%
2019/06/19	13	9.06	3	9.16	9.19	10	32,046	0.03%
2019/06/18	58	9.06	0	0.00	9.05	58	31,945	0.18%
2019/06/14	59	9.15	50	9.09	9.19	9	32,607	0.03%
2019/06/13	15	9.11	15	9.15	9.16	0	32,373	0.00%
2019/06/12	26	9.30	20	9.39	9.20	6	33,969	0.02%
2019/06/11	20	9.25	30	9.22	9.31	-10	34,088	-0.03%
2019/06/10	0	0.00	6	9.10	9.11	-6	34,222	-0.02%
2019/06/06	28	9.17	10	9.10	9.06	18	34,504	0.05%
2019/06/05	0	0.00	10	9.30	9.25	-10	34,767	-0.03%
2019/06/04	15	9.15	0	0.00	9.16	15	34,983	0.04%
2019/06/03	10	9.14	22	9.19	9.25	-12	35,161	-0.03%
2019/05/31	9	9.28	1	9.30	9.30	8	36,157	0.02%
2019/05/30	52	9.02	40	9.02	9.02	12	35,928	0.03%
2019/05/29	55	8.94	40	8.92	8.91	15	36,235	0.04%
2019/05/28	2	9.05	0	0.00	9.03	2	37,016	0.01%
2019/05/27	29	9.21	29	9.21	9.21	0	36,276	0.00%
2019/05/24	16	9.19	0	0.00	9.16	16	36,624	0.04%
2019/05/23	52	9.24	51	9.25	9.19	1	36,926	0.00%
2019/05/22	31	9.31	31	9.37	9.37	0	37,312	0.00%
2019/05/21	41	9.28	9	9.40	9.27	32	37,498	0.09%
2019/05/20	3	9.64	0	0.00	9.55	3	36,940	0.01%
2019/05/17	86	9.84	15	9.90	9.61	71	36,971	0.19%
2019/05/16	152	9.95	99	9.92	9.86	53	37,241	0.14%	大買/
2019/05/15	0	0.00	32	10.10	10.10	-32	37,702	-0.08%
2019/05/14	141	10.04	0	0.00	10.05	141	39,007	0.36%	大買/鉅額交易
2019/05/13	1	10.10	31	10.20	10.15	-30	40,971	-0.07%
2019/05/10	12	10.11	0	0.00	10.10	12	42,731	0.03%
2019/05/09	41	10.41	10	10.35	10.35	31	44,055	0.07%
2019/05/08	11.4	10.60	0	0.00	10.55	11.4	44,111	0.03%
2019/05/07	6	10.80	0	0.00	10.75	6	43,933	0.01%
2019/05/06	2	10.70	0	0.00	10.70	2	44,097	0.00%
2019/05/02	31	10.93	0	0.00	10.85	31	43,787	0.07%
2019/04/30	31	10.84	3	11.05	11.05	28	43,517	0.06%
2019/04/29	52	10.86	1	10.85	10.85	51	43,239	0.12%
2019/04/26	6	10.80	2	10.85	10.85	4	42,834	0.01%
2019/04/23	42	11.20	0	0.00	11.25	42	41,722	0.10%
2019/04/19	2	11.30	0	0.00	11.25	2	41,665	0.00%
2019/04/17	2	11.45	0	0.00	11.40	2	41,725	0.00%
2019/04/11	0	0.00	4	11.45	11.45	-4	41,057	-0.01%
2019/04/09	2	11.55	20	11.50	11.55	-18	40,625	-0.04%
2019/04/08	0	0.00	39	11.45	11.50	-39	40,140	-0.10%
2019/04/03	1	11.25	0	0.00	11.30	1	39,966	0.00%
2019/04/02	38	11.30	1	11.30	11.25	37	39,817	0.09%
2019/04/01	0	0.00	18	11.34	11.30	-18	39,661	-0.05%
2019/03/28	5	11.21	0	0.00	11.20	5	39,475	0.01%
2019/03/26	1	11.55	0	0.00	11.55	1	38,740	0.00%
2019/03/25	0	0.00	16	11.55	11.50	-16	38,904	-0.04%
2019/03/22	0	0.00	38	11.55	11.60	-38	38,498	-0.10%
2019/03/21	69	11.40	69	11.40	11.40	0	37,618	0.00%
2019/03/20	38	11.40	0	0.00	11.45	38	37,380	0.10%
2019/03/19	2	11.45	0	0.00	11.40	2	36,904	0.01%
2019/03/18	5	11.56	0	0.00	11.55	5	36,593	0.01%
2019/03/14	79	11.43	109	11.46	11.40	-30	35,001	-0.09%	大賣/
2019/03/12	0	0.00	6	11.63	11.65	-6	34,441	-0.02%
2019/03/11	1	11.50	0	0.00	11.50	1	34,298	0.00%
2019/03/08	9	11.60	33	11.49	11.55	-24	34,022	-0.07%
2019/03/07	0	0.00	3	11.65	11.60	-3	34,056	-0.01%
2019/03/06	8	11.56	27	11.65	11.70	-19	33,869	-0.06%
2019/03/05	69	11.35	70	11.45	11.40	-1	32,928	0.00%
2019/03/04	36	11.28	37	11.44	11.40	-1	32,816	0.00%
2019/02/27	62	11.26	73	11.33	11.35	-11	32,230	-0.03%
2019/02/26	20	11.10	18	11.09	11.10	2	31,056	0.01%
2019/02/22	20.6	10.90	1	11.00	11.05	19.6	30,385	0.06%
2019/02/21	85.3	10.99	75	10.99	10.95	10.3	29,775	0.03%
2019/02/20	2	11.05	10	11.10	11.10	-8	29,016	-0.03%
2019/02/18	69	11.05	74	11.00	11.00	-5	29,069	-0.02%
2019/02/15	30	10.97	0	0.00	10.90	30	29,108	0.10%
2019/02/14	99	10.98	95	11.03	11.05	4	28,663	0.01%
2019/02/13	39	10.92	7	11.00	10.95	32	27,995	0.11%
2019/02/12	87	10.87	20	10.94	10.95	67	26,664	0.25%
2019/02/11	38	11.33	0	0.00	11.25	38	24,832	0.15%
2019/01/30	31	11.94	5	12.04	11.90	26	23,053	0.11%
2019/01/29	89	12.53	89	12.72	12.75	0	21,972	0.00%
2019/01/25	0	0.00	1	12.65	12.65	-1	22,069	0.00%
2019/01/23	0	0.00	5	12.35	12.40	-5	23,669	-0.02%
2019/01/22	69	12.25	70	12.30	12.30	-1	23,861	0.00%
2019/01/21	60	12.45	60	12.50	12.45	0	24,320	0.00%
2019/01/18	88	12.40	88	12.46	12.45	0	24,676	0.00%
2019/01/17	59	12.40	59	12.45	12.45	0	25,215	0.00%
2019/01/16	61	12.45	59	12.50	12.40	2	25,687	0.01%
2019/01/15	0	0.00	3	12.52	12.55	-3	25,897	-0.01%
2019/01/11	4	12.45	1	12.45	12.45	3	26,790	0.01%
2019/01/10	62	12.40	62	12.44	12.45	0	26,757	0.00%
2019/01/09	0	0.00	22	12.36	12.45	-22	26,700	-0.08%
2019/01/07	0	0.00	3	12.10	12.10	-3	26,762	-0.01%
2019/01/04	9	11.95	9	11.90	11.90	0	27,046	0.00%
2019/01/02	3	12.00	1	12.15	11.95	2	28,446	0.01%
2018/12/28	0	0.00	10	12.25	12.30	-10	28,573	-0.03%
2018/12/26	59	11.90	59	11.95	12.00	0	29,274	0.00%
2018/12/25	21	12.05	0	0.00	12.00	21	29,244	0.07%
2018/12/24	2	12.25	0	0.00	12.20	2	29,297	0.01%
2018/12/22	29	12.15	29	12.25	12.45	0	29,524	0.00%
2018/12/21	1	12.25	1	12.30	12.20	0	29,726	0.00%
2018/12/19	0	0.00	1	12.45	12.45	-1	30,105	0.00%
2018/12/18	1	12.25	25	12.40	12.40	-24	30,201	-0.08%
2018/12/17	0	0.00	1	12.35	12.30	-1	30,232	0.00%
2018/12/12	59	12.35	63	12.40	12.40	-4	30,397	-0.01%
2018/12/11	0	0.00	7	12.36	12.35	-7	30,398	-0.02%
2018/12/10	20	12.35	20	12.26	12.35	0	30,911	0.00%
2018/12/06	71	12.48	63	12.49	12.50	8	31,021	0.03%
2018/12/05	1	12.55	0	0.00	12.55	1	30,744	0.00%
2018/12/03	3	12.68	12	12.75	12.70	-9	31,212	-0.03%
2018/11/29	60	12.80	81	12.83	12.70	-21	30,953	-0.07%
2018/11/28	59	12.65	71	12.74	12.80	-12	30,758	-0.04%
2018/11/27	22	12.56	32	12.66	12.70	-10	30,721	-0.03%
2018/11/26	25	12.60	36	12.59	12.60	-11	30,739	-0.04%
2018/11/23	20	12.50	20	12.50	12.50	0	32,128	0.00%
2018/11/20	36	12.60	45	12.44	12.40	-9	31,929	-0.03%
2018/11/19	0	0.00	1	12.70	12.75	-1	31,987	0.00%
2018/11/16	8	12.70	22	12.67	12.75	-14	32,035	-0.04%
2018/11/15	0	0.00	6	12.54	12.60	-6	31,801	-0.02%
2018/11/09	0	0.00	1	12.20	12.20	-1	32,039	0.00%
2018/11/08	0	0.00	2	12.20	12.20	-2	32,376	-0.01%
2018/11/07	0	0.00	5	11.93	12.05	-5	32,325	-0.02%
2018/11/06	0	0.00	10	11.90	11.90	-10	32,509	-0.03%
2018/11/05	4	11.70	0	0.00	11.65	4	32,416	0.01%
2018/11/01	21	11.76	23	11.79	11.75	-2	32,567	-0.01%
2018/10/31	5	11.97	4	12.09	12.20	1	32,083	0.00%
2018/10/30	1	11.75	1	11.85	11.75	0	31,845	0.00%
2018/10/29	4	11.63	5	11.75	11.90	-1	32,265	0.00%
2018/10/26	1	11.45	1	11.60	11.50	0	32,773	0.00%
2018/10/25	5	11.50	4	11.53	11.30	1	33,698	0.00%
2018/10/24	9	11.53	8	11.56	11.75	1	34,848	0.00%
2018/10/23	1	11.40	0	0.00	11.35	1	35,958	0.00%
2018/10/17	1	11.60	0	0.00	11.70	1	37,490	0.00%
2018/10/16	10	11.50	6	11.55	11.55	4	37,708	0.01%
2018/10/15	0	0.00	1	11.70	11.70	-1	38,259	0.00%
2018/10/12	2	11.63	1	11.75	11.85	1	38,546	0.00%
2018/10/11	13	11.68	0	0.00	11.30	13	38,978	0.03%
2018/10/09	5	12.50	0	0.00	12.50	5	38,205	0.01%
2018/10/08	2	12.40	0	0.00	12.40	2	38,510	0.01%
2018/10/05	1	12.40	2	12.35	12.40	-1	38,853	0.00%
2018/10/04	2	12.55	0	0.00	12.55	2	40,048	0.00%
2018/10/02	2	12.75	0	0.00	12.75	2	43,758	0.00%
2018/09/28	0	0.00	45	12.97	12.90	-45	46,207	-0.10%
2018/09/27	3	13.02	2	13.00	13.00	1	46,241	0.00%
2018/09/25	0	0.00	21	12.75	12.75	-21	45,921	-0.05%
2018/09/21	1	12.70	0	0.00	12.85	1	46,163	0.00%
2018/09/20	0	0.00	5	12.80	12.75	-5	46,162	-0.01%
2018/09/19	1	12.85	0	0.00	12.90	1	46,433	0.00%
2018/09/14	0	0.00	1	13.00	13.10	-1	47,024	0.00%
2018/09/13	0	0.00	1	12.95	12.90	-1	47,303	0.00%
2018/09/10	0	0.00	12	12.68	12.60	-12	50,060	-0.02%
2018/09/07	5	12.84	16	12.81	12.90	-11	51,235	-0.02%
2018/09/06	7	13.02	1	13.05	13.05	6	51,057	0.01%
2018/09/04	3	13.10	1	13.15	13.20	2	51,328	0.00%
2018/09/03	1	13.15	3	13.18	13.10	-2	51,626	0.00%
2018/08/31	1	13.20	1	13.20	13.30	0	52,101	0.00%
2018/08/30	43	13.30	29	13.32	13.20	14	52,881	0.03%
2018/08/29	0	0.00	3	12.95	13.10	-3	51,814	-0.01%
2018/08/28	18	13.09	1	13.05	13.00	17	52,377	0.03%
2018/08/27	0	0.00	3	12.92	13.00	-3	52,725	-0.01%
2018/08/22	10	13.00	0	0.00	13.00	10	54,989	0.02%
2018/08/21	1	13.05	5	13.05	13.05	-4	55,099	-0.01%
2018/08/20	1	13.10	3	13.20	13.15	-2	54,968	0.00%
2018/08/17	0	0.00	4	13.03	13.10	-4	54,642	-0.01%
2018/08/16	0	0.00	1	12.80	12.80	-1	54,468	0.00%
2018/08/15	0	0.00	5	12.85	12.80	-5	54,503	-0.01%
2018/08/14	0	0.00	3	13.00	13.00	-3	54,054	-0.01%
2018/08/13	1	12.75	0	0.00	12.80	1	53,837	0.00%
2018/08/10	1	13.00	1	13.20	12.90	0	53,722	0.00%
2018/08/09	0	0.00	1	13.35	13.25	-1	53,583	0.00%
2018/08/07	0	0.00	12	13.38	13.35	-12	53,491	-0.02%
2018/08/06	0	0.00	1	13.25	13.35	-1	53,123	0.00%
2018/08/03	1	13.10	24	13.20	13.20	-23	52,944	-0.04%
2018/08/02	22	13.06	27	13.11	13.15	-5	52,625	-0.01%
2018/08/01	0	0.00	9	13.27	13.25	-9	52,226	-0.02%
2018/07/31	0	0.00	78	13.10	13.20	-78	52,287	-0.15%
2018/07/30	3	12.92	7	12.95	13.00	-4	50,880	-0.01%
2018/07/27	30	12.59	51	12.62	12.70	-21	49,521	-0.04%
2018/07/26	5	12.45	0	0.00	12.35	5	48,048	0.01%
2018/07/25	0	0.00	2	12.45	12.45	-2	48,146	0.00%
2018/07/24	2	12.40	2	12.45	12.30	0	48,475	0.00%
2018/07/20	0	0.00	7	12.53	12.45	-7	50,495	-0.01%
2018/07/19	2	12.40	8	12.30	12.40	-6	50,962	-0.01%
2018/07/18	0	0.00	2	12.23	12.20	-2	51,445	0.00%
2018/07/17	2	12.05	9	12.05	12.00	-7	51,413	-0.01%
2018/07/16	1	12.00	0	0.00	12.00	1	51,143	0.00%
2018/07/13	1	12.00	12	11.96	12.05	-11	51,476	-0.02%
2018/07/12	60	12.06	3	12.05	12.00	57	51,486	0.11%
2018/07/11	18	13.38	13	13.40	13.40	5	51,569	0.01%
2018/07/10	3	13.57	12	13.59	13.40	-9	50,368	-0.02%
2018/07/09	4	13.41	4	13.38	13.50	0	48,377	0.00%
2018/07/06	0	0.00	26	13.00	13.00	-26	46,716	-0.06%
2018/07/05	3	12.85	2	12.85	12.80	1	46,030	0.00%
2018/07/04	10	12.80	2	12.80	12.80	8	46,515	0.02%
2018/07/03	10	12.95	0	0.00	12.80	10	47,636	0.02%
2018/07/02	4	12.93	1	12.90	12.90	3	47,791	0.01%
2018/06/29	22	12.84	1	12.85	12.90	21	48,331	0.04%
2018/06/28	4	12.63	1	12.65	12.60	3	48,156	0.01%
2018/06/27	4	12.79	2	12.80	12.75	2	48,147	0.00%
2018/06/26	2	12.80	10	12.80	12.70	-8	48,412	-0.02%
2018/06/25	1	12.90	1	12.90	12.85	0	48,681	0.00%
2018/06/22	53	12.94	0	0.00	12.95	53	49,048	0.11%
2018/06/21	1	13.25	2	13.35	13.25	-1	50,554	0.00%
2018/06/20	3	13.50	11	13.17	13.50	-8	50,647	-0.02%
2018/06/19	38	13.24	2	13.20	13.15	36	50,136	0.07%
2018/06/15	5	13.50	0	0.00	13.50	5	49,814	0.01%
2018/06/14	0	0.00	10	13.35	13.30	-10	49,884	-0.02%
2018/06/13	2	13.40	31	13.36	13.30	-29	51,295	-0.06%
2018/06/12	3	13.33	8	13.31	13.35	-5	51,393	-0.01%
2018/06/08	1	13.35	8	13.36	13.30	-7	52,235	-0.01%
2018/06/07	2	13.55	14	13.40	13.35	-12	52,008	-0.02%
2018/06/06	0	0.00	10	13.30	13.25	-10	51,748	-0.02%
2018/06/05	0	0.00	2	13.18	13.10	-2	53,398	0.00%
2018/06/04	17	13.35	100	13.35	13.35	-83	55,367	-0.15%
2018/06/01	70	13.35	76	13.27	13.25	-6	55,236	-0.01%
2018/05/31	2	12.85	2	13.00	13.15	0	54,364	0.00%
2018/05/30	0	0.00	2	12.80	12.80	-2	53,710	0.00%
2018/05/29	0	0.00	3	12.82	12.85	-3	53,753	-0.01%
2018/05/25	12	12.74	0	0.00	12.70	12	55,260	0.02%
2018/05/24	2	12.80	3	12.80	12.75	-1	55,569	0.00%
2018/05/23	5	12.85	10	12.84	12.80	-5	56,006	-0.01%
2018/05/22	102	12.80	0	0.00	12.80	102	56,614	0.18%	大買/鉅額交易
2018/05/21	3.8	12.76	2	12.75	12.75	1.8	58,404	0.00%
2018/05/18	5	12.80	15	12.83	12.75	-10	59,867	-0.02%
2018/05/17	1	12.80	5	12.95	12.85	-4	62,764	-0.01%
2018/05/16	6	12.88	1	12.90	12.85	5	66,880	0.01%
2018/05/14	10	12.75	16	12.75	12.70	-6	72,486	-0.01%
2018/05/11	0	0.00	17	12.73	12.65	-17	73,521	-0.02%
2018/05/10	6	12.61	6	12.60	12.60	0	74,240	0.00%
2018/05/09	8	12.73	9	12.71	12.60	-1	76,224	0.00%
2018/05/08	3	12.65	14	12.64	12.80	-11	77,768	-0.01%
2018/05/07	3	12.50	14	12.38	12.30	-11	78,590	-0.01%
2018/05/04	12	12.39	2	12.50	12.40	10	79,954	0.01%
2018/05/03	1	12.45	0	0.00	12.35	1	82,124	0.00%
2018/05/02	3	12.35	5	12.33	12.35	-2	86,102	0.00%
2018/04/30	54	12.43	14	12.48	12.40	40	91,913	0.04%
2018/04/27	32	12.42	23	12.54	12.55	9	93,453	0.01%
2018/04/26	52	12.08	5	12.07	12.00	47	95,345	0.05%
2018/04/25	8	12.13	5	12.20	12.15	3	95,512	0.00%
2018/04/24	10	12.12	4	12.16	12.10	6	95,829	0.01%
2018/04/23	20	12.53	0	0.00	12.40	20	97,051	0.02%
2018/04/20	5	12.66	1	12.70	12.65	4	99,104	0.00%
2018/04/19	2	12.75	6	12.80	12.85	-4	99,759	0.00%
2018/04/18	20	12.70	6	12.74	12.75	14	100,747	0.01%
2018/04/17	39	12.73	24	12.78	12.60	15	100,428	0.01%
2018/04/16	7	13.19	11	13.16	13.10	-4	98,971	0.00%
2018/04/13	0	0.00	1	13.45	13.35	-1	99,148	0.00%
2018/04/12	0	0.00	5	13.41	13.45	-5	99,316	-0.01%
2018/04/11	6	13.37	7	13.34	13.30	-1	99,462	0.00%
2018/04/10	10	13.30	1	13.25	13.30	9	100,323	0.01%
2018/04/09	18	13.42	8	13.44	13.35	10	100,164	0.01%
2018/04/03	1	13.65	56	13.64	13.65	-55	99,371	-0.06%
2018/04/02	1	13.75	3	13.75	13.75	-2	99,161	0.00%
2018/03/31	0	0.00	1	13.60	13.60	-1	98,588	0.00%
2018/03/30	3	13.60	0	0.00	13.65	3	98,678	0.00%
2018/03/29	10	13.53	2	13.60	13.50	8	98,454	0.01%
2018/03/28	7	13.61	0	0.00	13.55	7	98,019	0.01%
2018/03/27	3	13.70	10	13.65	13.65	-7	97,636	-0.01%
2018/03/26	57	13.71	3	13.75	13.65	54	97,147	0.06%
2018/03/23	14	13.46	1	13.45	13.55	13	95,330	0.01%
2018/03/22	3	13.77	5	13.78	13.70	-2	94,973	0.00%
2018/03/21	11	13.99	5	14.00	13.85	6	94,286	0.01%
2018/03/20	3	14.00	8	14.01	14.00	-5	93,921	-0.01%
2018/03/19	66	13.81	44	13.92	13.85	22	92,577	0.02%
2018/03/16	3	13.55	0	0.00	13.65	3	91,294	0.00%
2018/03/15	0	0.00	5	13.55	13.55	-5	91,199	-0.01%
2018/03/14	17	13.56	14	13.53	13.50	3	91,709	0.00%
2018/03/13	3	13.45	2.4	13.50	13.55	0.6	91,573	0.00%
2018/03/12	4	13.49	0	0.00	13.45	4	92,318	0.00%
2018/03/09	38	13.57	13	13.52	13.50	25	92,527	0.03%
2018/03/08	17	13.31	20	13.27	13.65	-3	91,381	0.00%
2018/03/07	8	12.95	0	0.00	12.95	8	90,970	0.01%
2018/03/06	5	13.05	1	13.10	13.05	4	91,633	0.00%
2018/03/05	20	13.00	2	12.98	13.00	18	93,209	0.02%
2018/03/02	25	13.00	1	13.05	13.00	24	94,500	0.03%
2018/03/01	16	12.90	0	0.00	13.20	16	95,560	0.02%
2018/02/27	1	13.20	0	0.00	13.10	1	96,169	0.00%
2018/02/26	2	13.30	0	0.00	13.25	2	99,200	0.00%
2018/02/23	21	13.30	2	13.30	13.30	19	100,277	0.02%
2018/02/22	3	13.32	0	0.00	13.30	3	103,479	0.00%
2018/02/21	41	13.47	45	13.41	13.40	-4	103,457	0.00%
2018/02/12	47	13.35	87	13.29	13.10	-40	103,013	-0.04%
2018/02/09	68	13.43	13	13.37	13.35	55	102,173	0.05%
2018/02/08	95	13.52	54	13.60	13.80	41	100,179	0.04%
2018/02/07	5	13.35	4	13.23	13.30	1	95,977	0.00%
2018/02/06	18	12.67	6	12.72	12.80	12	93,771	0.01%
2018/02/05	53	13.20	50	13.35	13.35	3	90,778	0.00%
2018/02/02	5	13.57	2	13.45	13.50	3	89,883	0.00%
2018/02/01	8	13.57	0	0.00	13.50	8	89,458	0.01%
2018/01/31	23	13.69	0	0.00	13.90	23	88,043	0.03%
2018/01/30	8	13.89	40	14.03	13.80	-32	86,196	-0.04%
2018/01/29	2	14.33	49	14.33	14.25	-47	84,753	-0.06%
2018/01/26	1	14.10	57	14.17	14.30	-56	83,670	-0.07%
2018/01/25	34	14.11	171	14.12	14.05	-137	82,045	-0.17%	大賣/鉅額交易
2018/01/24	52	13.84	55	13.83	13.80	-3	78,437	0.00%
2018/01/23	24	13.53	23	13.30	13.20	1	72,568	0.00%
2018/01/22	15	13.46	63	13.43	13.55	-48	70,973	-0.07%
2018/01/19	0	0.00	1	13.10	13.20	-1	69,384	0.00%
2018/01/18	0	0.00	25	13.10	13.05	-25	69,755	-0.04%
2018/01/17	5	13.15	37	13.10	13.15	-32	69,069	-0.05%
2018/01/16	1	13.05	2	12.95	13.05	-1	67,665	0.00%
2018/01/15	5	12.73	0	0.00	12.75	5	66,065	0.01%
2018/01/12	5	12.60	25	12.61	12.60	-20	66,184	-0.03%
2018/01/11	2	12.38	0	0.00	12.40	2	66,706	0.00%
2018/01/10	0	0.00	1	12.35	12.40	-1	66,837	0.00%
2018/01/09	2	12.35	1	12.40	12.35	1	66,876	0.00%
2018/01/08	1	12.55	0.2	12.55	12.60	0.8	66,828	0.00%
2018/01/05	0	0.00	2	12.48	12.50	-2	66,950	0.00%
2018/01/04	2	12.55	0	0.00	12.50	2	67,050	0.00%
2018/01/03	3	12.47	0	0.00	12.45	3	66,922	0.00%
2018/01/02	2	12.40	0	0.00	12.35	2	66,870	0.00%