群創 (3481)-凱基-興隆券商分點個股進出

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

群創

(3481)

可現股當沖

股價
13.95
漲跌
▼0.05
漲幅
-0.36%
成交量
96,487張
產業
上市光電類股
3361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

群創 (3481)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	14.05	0.9	14.00	13.95	9.1	77,336	0.01%
2024/05/30	15	14.07	0	0.00	14.00	15	77,199	0.02%
2024/05/29	2	14.00	0	0.00	14.00	2	77,167	0.00%
2024/05/28	1.3	14.20	34	14.21	14.20	-32.7	77,113	-0.04%
2024/05/27	21	14.18	19	14.22	14.20	2	77,397	0.00%
2024/05/24	0	14.00	0	0.00	14.05	0	76,295	0.00%
2024/05/23	27	13.92	18	13.94	13.90	9	76,387	0.01%
2024/05/22	41.3	14.04	41.3	14.05	14.00	0	75,763	0.00%
2024/05/21	17	13.35	0	0.00	13.35	17	71,680	0.02%
2024/05/20	1	13.45	22	13.62	13.45	-21	72,190	-0.03%
2024/05/17	21.2	13.42	0	0.00	13.40	21.2	72,759	0.03%
2024/05/16	2	13.65	45.6	13.71	13.70	-43.6	74,532	-0.06%
2024/05/15	7	13.71	2.4	13.66	13.60	4.6	74,825	0.01%
2024/05/14	0.5	13.50	0	0.00	13.50	0.5	76,607	0.00%
2024/05/13	0	0.00	4	13.49	13.50	-4	76,670	-0.01%
2024/05/10	1	13.25	0	0.00	13.30	1	77,584	0.00%
2024/05/09	6	13.30	69	13.45	13.30	-63	78,512	-0.08%
2024/05/08	2	13.35	0	0.00	13.30	2	79,527	0.00%
2024/05/07	3	13.40	0	0.00	13.45	3	80,515	0.00%
2024/05/06	3	13.75	2	13.70	13.70	1	81,673	0.00%
2024/05/03	5	13.70	0	0.00	13.70	5	83,656	0.01%
2024/05/02	5	13.63	3	13.65	13.65	2	84,462	0.00%
2024/04/29	2.1	14.30	2	14.10	14.25	0.1	89,946	0.00%
2024/04/26	2	14.10	13.8	14.18	14.05	-11.8	92,008	-0.01%
2024/04/25	5	13.83	4	13.84	13.80	1	94,579	0.00%
2024/04/24	1	13.51	5	13.50	13.60	-4	99,084	0.00%
2024/04/23	3	13.47	20.6	13.74	13.85	-17.6	99,454	-0.02%
2024/04/22	3.1	13.12	24.1	13.16	13.00	-21	100,567	-0.02%
2024/04/19	19.1	13.55	16	13.68	13.55	3.1	100,243	0.00%
2024/04/18	8	13.91	8	13.84	13.80	0	98,850	0.00%
2024/04/17	15	13.67	0.6	13.65	13.65	14.4	98,432	0.01%
2024/04/16	19	13.68	1	13.65	13.65	18	98,623	0.02%
2024/04/15	2	14.30	85	14.17	14.10	-83	98,822	-0.08%
2024/04/12	4	14.08	0	0.00	14.15	4	101,481	0.00%
2024/04/11	166	14.38	3	14.90	14.10	163	103,584	0.16%	大買/鉅額交易
2024/04/10	1	15.00	80	15.42	15.00	-79	100,616	-0.08%
2024/04/09	15	15.32	113	15.58	15.30	-98	100,142	-0.10%	大賣/
2024/04/08	3	14.67	0	0.00	14.95	3	97,865	0.00%
2024/04/03	34	14.76	11	14.78	14.70	23	97,959	0.02%
2024/04/02	9	15.18	2	15.25	15.20	7	97,608	0.01%
2024/04/01	63	15.02	0	0.00	15.20	63	98,795	0.06%
2024/03/29	25	15.14	0	0.00	15.05	25	100,572	0.02%
2024/03/28	9	15.21	0.1	15.20	15.20	8.9	101,050	0.01%
2024/03/27	4	15.26	24	15.22	15.40	-20	103,238	-0.02%
2024/03/26	26.8	15.25	4	15.16	15.20	22.8	103,464	0.02%
2024/03/25	2	15.35	32	15.60	15.60	-30	103,247	-0.03%
2024/03/22	42	15.50	26.1	15.62	15.55	15.9	103,095	0.02%
2024/03/21	5	15.01	5.1	15.14	15.10	-0.1	101,108	0.00%
2024/03/20	21	14.52	0	0.00	14.45	21	100,412	0.02%
2024/03/19	10	14.75	1.1	14.70	14.65	8.9	100,267	0.01%
2024/03/18	0.5	14.85	2	14.75	14.85	-1.6	100,122	0.00%
2024/03/15	0	0.00	5	15.30	14.95	-5	100,487	0.00%
2024/03/14	0	0.00	7	14.79	14.85	-7	98,969	-0.01%
2024/03/13	0	0.00	6	14.79	14.75	-6	98,654	-0.01%
2024/03/12	4	14.95	20	15.00	15.00	-16	98,244	-0.02%
2024/03/11	6	14.94	18.3	14.90	15.00	-12.3	98,227	-0.01%
2024/03/08	28	14.51	29	14.55	14.50	-1	98,111	0.00%
2024/03/07	51	14.89	11	14.90	14.70	40	98,462	0.04%
2024/03/06	27	15.06	7	15.06	14.90	20.1	97,621	0.02%
2024/03/05	11.7	15.23	0.1	15.20	15.10	11.5	97,371	0.01%
2024/03/04	1	15.45	10	15.46	15.45	-9	96,306	-0.01%
2024/03/01	2	15.30	0.9	15.25	15.20	1.1	95,848	0.00%
2024/02/29	7	14.99	10	15.00	15.15	-3	95,306	0.00%
2024/02/27	16	15.10	1	15.15	15.10	15	94,394	0.02%
2024/02/26	51	15.35	0	0.00	15.25	51	93,672	0.05%
2024/02/23	33	15.58	6	15.56	15.55	27	92,901	0.03%
2024/02/22	39	15.84	2	15.90	15.80	37	92,112	0.04%
2024/02/21	6	16.03	3	16.18	15.90	3	92,128	0.00%
2024/02/20	16	16.39	32.9	16.50	16.25	-16.9	91,519	-0.02%
2024/02/19	36.1	16.26	80.5	16.43	16.55	-44.4	90,670	-0.05%
2024/02/16	29	15.50	5	15.55	15.65	24	88,665	0.03%
2024/02/15	39.2	15.77	3	15.98	15.50	36.2	87,619	0.04%
2024/02/05	2	16.10	1	16.10	16.25	1	85,276	0.00%
2024/02/02	6	16.19	7	16.39	16.20	-1	84,784	0.00%
2024/02/01	16.1	16.00	8.1	16.12	16.30	8	83,754	0.01%
2024/01/31	13	16.31	1	16.45	16.35	12	82,081	0.01%
2024/01/30	10.1	16.73	14	16.64	16.60	-3.9	80,828	0.00%
2024/01/29	38	16.97	83	17.04	16.95	-45	79,546	-0.06%
2024/01/26	41.3	17.05	15.1	17.00	17.00	26.1	78,099	0.03%
2024/01/25	23.2	16.80	29	16.79	16.80	-5.8	76,562	-0.01%
2024/01/24	103.1	16.65	424.8	16.53	16.65	-321.7	75,574	-0.43%	大買/大賣/鉅額交易
2024/01/23	944.1	16.82	977.8	16.54	16.55	-33.7	73,682	-0.05%	大買/大賣/
2024/01/22	38	16.35	976.5	16.35	16.55	-938.5	67,897	-1.38%	大賣/鉅額交易
2024/01/19	92	16.03	77	16.15	16.45	15	64,902	0.02%
2024/01/18	432	16.08	237.2	16.09	15.90	194.8	61,452	0.32%	大買/大賣/鉅額交易
2024/01/17	940	15.48	7	15.44	15.45	933	56,832	1.64%	大買/鉅額交易
2024/01/16	82.1	15.14	40	15.30	15.55	42.1	55,052	0.08%
2024/01/15	21	15.03	20	14.85	14.65	1	52,409	0.00%
2024/01/12	6	14.76	1	14.65	14.65	5	51,988	0.01%
2024/01/11	0	0.00	6	14.89	14.75	-6	51,858	-0.01%
2024/01/10	5	14.67	0	0.00	14.60	5	51,772	0.01%
2024/01/09	10	15.03	12	14.86	14.80	-2	51,198	0.00%
2024/01/08	121	15.16	116	15.24	15.15	5	49,871	0.01%	大買/大賣/
2024/01/05	65	14.72	84	14.85	15.00	-19	46,326	-0.04%
2024/01/04	1	13.95	22	14.02	14.05	-21	43,722	-0.05%
2024/01/03	2	13.95	15	14.05	13.95	-13	44,020	-0.03%
2024/01/02	1	14.45	8	14.40	14.40	-7	43,719	-0.02%
2023/12/29	27	14.25	29	14.27	14.30	-2	43,437	0.00%
2023/12/28	0	0.00	0.9	14.10	14.10	-0.9	43,439	0.00%
2023/12/27	11	14.43	39.8	14.24	14.30	-28.8	43,528	-0.07%
2023/12/26	28.2	14.25	44	14.15	14.25	-15.8	42,628	-0.04%
2023/12/25	2	13.65	12	13.62	13.65	-10	40,472	-0.02%
2023/12/22	44	13.20	65.9	13.40	13.45	-21.9	39,730	-0.06%
2023/12/21	0	0.00	6.6	12.93	13.00	-6.6	37,655	-0.02%
2023/12/20	1	12.60	10	12.55	12.70	-9	36,809	-0.02%
2023/12/19	12	12.23	1	12.20	12.30	11	36,288	0.03%
2023/12/18	3	12.35	0	0.00	12.35	3	35,966	0.01%
2023/12/15	0	0.00	1	12.40	12.50	-1	36,578	0.00%
2023/12/14	3	12.33	0.4	12.35	12.35	2.6	36,130	0.01%
2023/12/13	9.6	12.47	0	0.00	12.50	9.6	35,797	0.03%
2023/12/12	9.3	12.60	1.9	12.60	12.60	7.4	36,387	0.02%
2023/12/08	0.7	12.95	1	12.95	12.90	-0.3	35,605	0.00%
2023/12/07	24	12.93	1	12.95	12.90	23	35,793	0.06%
2023/12/06	10.1	13.01	0	0.00	13.00	10.1	36,314	0.03%
2023/12/05	1.6	13.31	0.9	13.30	13.40	0.7	36,132	0.00%
2023/12/04	6	13.22	21	13.25	13.25	-15	36,002	-0.04%
2023/11/30	2	12.48	0	0.00	12.60	2	36,254	0.01%
2023/11/28	10	12.65	1	12.70	12.75	9	35,983	0.03%
2023/11/27	2	12.48	0	0.00	12.45	2	36,358	0.01%
2023/11/24	0	0.00	1	12.60	12.60	-1	37,071	0.00%
2023/11/22	1	12.55	0	0.00	12.60	1	38,045	0.00%
2023/11/20	3	12.72	0	0.00	12.70	3	39,331	0.01%
2023/11/17	1	12.70	1	12.80	12.80	0	39,782	0.00%
2023/11/16	0	0.00	22.8	12.59	12.65	-22.8	40,419	-0.06%
2023/11/15	0	0.00	2	12.50	12.50	-2	41,893	0.00%
2023/11/10	0	0.00	10	12.15	12.10	-10	44,291	-0.02%
2023/11/09	0.1	12.25	0.9	12.25	12.25	-0.8	44,942	0.00%
2023/11/08	0	0.00	2	12.50	12.40	-2	46,559	0.00%
2023/11/06	0	0.00	10	12.70	12.65	-10	49,736	-0.02%
2023/11/03	10	12.52	5	12.50	12.55	5	52,322	0.01%
2023/11/01	2.4	12.22	4	11.95	11.90	-1.6	56,881	0.00%
2023/10/31	0	0.00	0.2	12.15	12.15	-0.2	56,848	0.00%
2023/10/30	2	12.10	32	12.14	12.05	-30	57,300	-0.05%
2023/10/27	0	11.90	0	0.00	12.00	0	58,094	0.00%
2023/10/26	0.4	11.90	0	0.00	11.80	0.4	58,628	0.00%
2023/10/25	42	12.12	0	0.00	12.00	42	59,216	0.07%
2023/10/24	10.4	11.41	0	0.00	11.65	10.4	59,425	0.02%
2023/10/23	0	0.00	0.2	11.75	11.60	-0.2	59,968	0.00%
2023/10/20	0	0.00	2	11.80	11.90	-2	60,265	0.00%
2023/10/19	0	0.00	1	11.90	11.95	-1	60,977	0.00%
2023/10/18	7	12.01	3	12.00	12.10	4	61,588	0.01%
2023/10/17	7	12.23	0	0.00	12.10	7	62,898	0.01%
2023/10/16	24.1	12.25	2	12.25	12.25	22.1	63,342	0.03%
2023/10/13	6	12.45	0	0.00	12.50	6	64,337	0.01%
2023/10/12	5	12.40	0.2	12.45	12.55	4.8	67,474	0.01%
2023/10/11	10.5	12.28	0	0.00	12.25	10.5	67,604	0.02%
2023/10/04	12	12.50	0	0.00	12.50	12	68,975	0.02%
2023/10/03	5.4	13.17	4	12.90	12.90	1.4	69,168	0.00%
2023/10/02	1	12.90	2	12.98	13.00	-1	69,249	0.00%
2023/09/28	20	13.16	3	13.15	13.15	17	70,507	0.02%
2023/09/27	1	13.30	0	0.00	13.20	1	72,362	0.00%
2023/09/26	11.2	13.45	0.9	13.58	13.25	10.3	75,958	0.01%
2023/09/25	1	13.55	6.9	13.59	13.60	-5.9	78,239	-0.01%
2023/09/22	1.2	13.60	3	13.60	13.60	-1.9	84,919	0.00%
2023/09/21	0.5	13.63	0	0.00	13.50	0.5	86,135	0.00%
2023/09/20	3	13.50	6	13.75	13.65	-3	86,680	0.00%
2023/09/19	1	13.75	0	0.00	13.70	1	86,329	0.00%
2023/09/18	0.6	13.85	0	0.00	13.80	0.6	86,546	0.00%
2023/09/15	10.5	13.72	2	13.80	13.90	8.5	87,025	0.01%
2023/09/14	2.1	13.85	30	13.75	13.85	-27.9	86,344	-0.03%
2023/09/13	24.7	13.68	1	13.65	13.65	23.7	86,654	0.03%
2023/09/12	3	13.55	0	0.00	13.70	3	87,576	0.00%
2023/09/11	3	13.80	1	13.75	13.70	2	88,506	0.00%
2023/09/08	14.3	13.72	2	13.65	13.65	12.3	89,932	0.01%
2023/09/07	22.1	13.50	0	0.00	13.40	22.1	89,685	0.02%
2023/09/06	39.5	13.80	2	13.80	13.75	37.5	89,063	0.04%
2023/09/05	0	0.00	1.4	14.20	14.30	-1.4	87,728	0.00%
2023/09/04	5.5	14.28	0	0.00	14.30	5.5	87,555	0.01%
2023/09/01	0	0.00	4	14.60	14.55	-4	88,313	0.00%
2023/08/31	5.3	14.56	20	14.55	14.45	-14.7	88,935	-0.02%
2023/08/30	14	14.44	46	14.51	14.50	-32	88,557	-0.04%
2023/08/29	10.4	14.70	7.9	14.85	14.70	2.5	88,044	0.00%
2023/08/28	14.7	14.71	146.8	14.95	14.80	-132.1	88,387	-0.15%	大賣/鉅額交易
2023/08/16	10	14.45	10	14.35	14.35	0	88,495	0.00%
2023/08/15	0.6	14.95	4	14.94	14.85	-3.4	87,867	0.00%
2023/08/14	5	14.84	58	15.07	14.75	-53	87,560	-0.06%
2023/08/11	3	15.47	3	15.30	15.25	-0.1	86,981	0.00%
2023/08/10	46.6	15.85	0	0.00	15.65	46.6	86,231	0.05%
2023/08/09	0	0.00	1.8	16.60	16.50	-1.8	84,968	0.00%
2023/08/08	6	16.91	32	16.93	16.65	-26	84,770	-0.03%
2023/08/04	0	0.00	9	16.79	16.80	-9	83,413	-0.01%
2023/08/02	59	16.68	13	16.97	16.50	46	83,705	0.05%
2023/08/01	6	17.02	24	17.14	17.15	-18	82,631	-0.02%
2023/07/31	29.6	16.86	5.7	16.73	16.65	23.9	80,741	0.03%
2023/07/28	43	16.63	117	16.75	16.90	-74	79,913	-0.09%	大賣/
2023/07/27	105	16.57	43.6	16.60	16.75	61.4	78,371	0.08%	大買/
2023/07/26	72	16.07	33	16.18	16.00	39	74,816	0.05%
2023/07/25	0	0.00	31	15.75	15.75	-31	74,855	-0.04%
2023/07/24	4	15.83	0	0.00	15.60	4	74,884	0.01%
2023/07/21	9	16.01	14	15.93	15.90	-5	74,531	-0.01%
2023/07/20	14	15.71	16.9	15.89	15.85	-2.9	74,131	0.00%
2023/07/19	23	15.89	4	15.75	15.75	19	73,965	0.03%
2023/07/18	3	16.08	1	16.10	16.00	2	74,161	0.00%
2023/07/17	11	16.25	17	16.32	16.30	-6	74,314	-0.01%
2023/07/14	0	0.00	11	16.15	16.05	-11	75,675	-0.01%
2023/07/12	8	16.00	52	16.00	15.90	-44	75,317	-0.06%
2023/07/11	217	16.05	251	16.06	16.10	-34	75,953	-0.04%	大買/大賣/
2023/07/10	3	15.45	38	15.60	15.50	-35	76,377	-0.05%
2023/07/07	12.1	15.35	0	0.00	15.35	12.1	76,743	0.02%
2023/07/06	9	15.93	27	15.93	15.70	-18	76,181	-0.02%
2023/07/04	3	15.48	68	15.47	15.55	-65	72,729	-0.09%
2023/07/03	11	15.51	1.7	15.37	15.40	9.3	72,803	0.01%
2023/06/30	36.4	15.18	3	15.17	15.25	33.4	72,199	0.05%
2023/06/29	4.1	15.35	4	15.35	15.45	0.1	71,526	0.00%
2023/06/28	1	15.40	1	15.45	15.40	0	71,128	0.00%
2023/06/27	36	15.64	1	15.50	15.50	35	70,749	0.05%
2023/06/26	12.5	16.33	5.5	16.51	16.25	7	69,317	0.01%
2023/06/21	20	16.33	59.2	16.41	16.50	-39.2	67,985	-0.06%
2023/06/20	64	15.85	0.2	15.85	15.70	63.8	65,441	0.10%
2023/06/19	22.2	15.50	152.6	15.94	16.10	-130.4	63,348	-0.21%	大賣/鉅額交易
2023/06/16	9	14.81	22	14.85	14.70	-13	57,757	-0.02%
2023/06/15	6.1	14.37	0	0.00	14.65	6.1	56,975	0.01%
2023/06/14	4	14.57	3.1	14.53	14.50	0.9	58,310	0.00%
2023/06/13	11	14.60	19	14.74	14.65	-8	58,774	-0.01%
2023/06/12	30	14.75	4	14.88	14.70	26	58,802	0.04%
2023/06/09	3	14.67	9.9	14.65	14.70	-6.9	59,063	-0.01%
2023/06/08	12	14.59	1	14.60	14.55	11	59,541	0.02%
2023/06/07	9	15.01	5	14.85	14.85	4	60,065	0.01%
2023/06/06	1	14.80	4	14.90	14.90	-3	60,939	0.00%
2023/06/05	21	14.56	4	14.71	14.75	17	60,389	0.03%
2023/06/02	1	13.90	0	0.00	13.95	1	59,760	0.00%
2023/06/01	6	13.90	1	13.85	13.85	5	62,161	0.01%
2023/05/31	5	14.01	4	13.93	13.90	1	65,143	0.00%
2023/05/30	2	13.98	0	0.00	13.95	2	65,758	0.00%
2023/05/29	6	14.11	2	14.10	14.10	4	66,352	0.01%
2023/05/26	2.5	13.62	2	13.60	13.65	0.5	66,624	0.00%
2023/05/25	0.1	13.90	0	0.00	13.80	0.1	67,764	0.00%
2023/05/24	1	14.00	3	13.92	13.95	-2	69,922	0.00%
2023/05/23	21.5	13.95	20	13.88	13.85	1.5	71,807	0.00%
2023/05/22	0	0.00	3.7	14.00	14.00	-3.7	74,894	0.00%
2023/05/19	0	0.00	5.6	13.59	13.60	-5.6	76,340	-0.01%
2023/05/18	0	0.00	6	13.53	13.50	-6	77,925	-0.01%
2023/05/17	0	0.00	6.1	13.40	13.40	-6.1	79,705	-0.01%
2023/05/16	0	0.00	1	13.35	13.25	-1	80,195	0.00%
2023/05/15	4	13.10	2	13.10	13.10	2	80,509	0.00%
2023/05/12	3	13.08	0	0.00	13.10	3	80,764	0.00%
2023/05/11	1	13.30	0	0.00	13.30	1	81,098	0.00%
2023/05/09	1	13.65	1	13.65	13.55	0	84,660	0.00%
2023/05/08	2	13.50	0	0.00	13.40	2	83,986	0.00%
2023/05/05	0	13.55	0	0.00	13.65	0	83,529	0.00%
2023/05/03	2	13.60	0	0.00	13.45	2	83,504	0.00%
2023/05/02	0	0.00	3	13.90	13.90	-3	83,185	0.00%
2023/04/28	5	13.53	0	0.00	13.40	5	83,421	0.01%
2023/04/26	10	13.90	4	14.00	14.00	6	81,976	0.01%
2023/04/25	5	13.91	0	0.00	13.85	5	81,493	0.01%
2023/04/24	12	14.26	2	14.20	14.20	10	81,054	0.01%
2023/04/21	4	14.36	7.7	14.38	14.35	-3.7	80,774	0.00%
2023/04/20	15.3	14.07	0	0.00	14.10	15.3	79,916	0.02%
2023/04/19	27.2	14.12	25	14.11	14.05	2.2	79,205	0.00%
2023/04/18	19	14.73	3	14.72	14.65	16	77,520	0.02%
2023/04/17	2	14.85	0	0.00	14.90	2	77,197	0.00%
2023/04/14	84.3	15.27	63	15.40	15.15	21.3	76,865	0.03%
2023/04/13	67	15.39	64	15.06	15.05	3	75,776	0.00%
2023/04/12	1	14.75	52	15.00	15.15	-51	73,507	-0.07%
2023/04/11	63	14.85	73.1	14.85	14.90	-10.1	72,634	-0.01%
2023/04/10	0	0.00	6	14.68	14.70	-6	72,281	-0.01%
2023/04/07	14	14.68	3	14.60	14.60	11	72,293	0.02%
2023/04/06	11	14.55	3	14.58	14.55	8	72,068	0.01%
2023/03/31	4	14.48	0	0.00	14.50	4	71,859	0.01%
2023/03/30	5.1	14.44	3	14.57	14.40	2.1	72,205	0.00%
2023/03/29	0	0.00	31.8	14.48	14.55	-31.8	72,497	-0.04%
2023/03/27	5	14.62	20.3	14.55	14.40	-15.3	72,656	-0.02%
2023/03/24	0	0.00	19.8	14.35	14.50	-19.8	72,994	-0.03%
2023/03/23	64	14.34	2	14.30	14.25	62	72,478	0.09%
2023/03/22	8	14.76	6	14.64	14.65	2	71,718	0.00%
2023/03/21	3	14.90	4	14.71	14.70	-1	71,609	0.00%
2023/03/20	8	14.41	0	0.00	14.45	8	71,108	0.01%
2023/03/17	0	0.00	26	14.50	14.55	-26	70,900	-0.04%
2023/03/16	18	14.28	5.8	14.21	14.20	12.2	68,907	0.02%
2023/03/14	23.1	14.18	0	0.00	14.15	23.1	68,820	0.03%
2023/03/13	5	14.45	6	14.52	14.55	-1	68,326	0.00%
2023/03/10	16.9	14.48	7	14.45	14.45	9.9	68,063	0.01%
2023/03/09	74.3	14.78	4	14.65	14.65	70.3	67,484	0.10%
2023/03/08	2	15.25	4	15.29	15.30	-2	66,128	0.00%
2023/03/07	13	15.20	3.5	15.18	15.15	9.5	65,580	0.01%
2023/03/06	6	15.24	10.2	15.47	15.60	-4.2	64,417	-0.01%
2023/03/03	6.5	15.06	19	15.06	15.05	-12.5	61,944	-0.02%
2023/03/02	28	14.37	1,006	14.40	14.35	-978	58,930	-1.66%	大賣/鉅額交易
2023/03/01	9	14.58	3.1	14.63	14.65	6	58,328	0.01%
2023/02/24	1	14.90	2	14.83	14.70	-1	57,780	0.00%
2023/02/23	17.4	14.72	8	14.78	14.70	9.4	57,247	0.02%
2023/02/22	1	15.05	33	15.03	15.05	-32	55,794	-0.06%
2023/02/21	42.2	14.80	47.9	14.71	14.80	-5.7	53,722	-0.01%
2023/02/20	16	14.49	45.9	14.57	14.80	-29.9	52,554	-0.06%
2023/02/17	216.7	13.52	47.5	13.86	14.10	169.2	49,695	0.34%	大買/鉅額交易
2023/02/16	883.5	13.35	175.2	13.43	13.60	708.3	48,183	1.47%	大買/大賣/鉅額交易
2023/02/15	2	13.15	70.7	13.20	13.10	-68.7	47,490	-0.14%
2023/02/13	14.1	12.54	0	0.00	12.50	14.1	46,922	0.03%
2023/02/10	1	12.71	0	0.00	12.65	1	47,079	0.00%
2023/02/09	41	13.05	1	13.00	13.00	40	47,273	0.08%
2023/02/08	46	13.12	75.7	13.04	13.05	-29.7	46,652	-0.06%
2023/02/07	2	12.48	1	12.50	12.50	1	44,016	0.00%
2023/02/06	0	12.10	1	12.10	12.15	-1	43,404	0.00%
2023/02/03	2.1	12.10	0	0.00	12.05	2.1	44,210	0.00%
2023/02/02	6	12.20	2	12.23	12.25	4	45,291	0.01%
2023/02/01	0	0.00	1	12.20	12.15	-1	46,505	0.00%
2023/01/31	3.1	12.02	4	12.23	12.20	-0.9	47,854	0.00%
2023/01/30	1	12.00	2.9	11.83	12.00	-1.9	47,742	0.00%
2023/01/16	0	0.00	24.2	11.56	11.60	-24.2	48,404	-0.05%
2023/01/12	0.1	11.60	0	0.00	11.60	0.1	51,476	0.00%
2023/01/11	5	11.80	2	11.80	11.80	3	52,690	0.01%
2023/01/10	5	11.75	0.1	11.70	11.75	5	54,337	0.01%
2023/01/09	9	11.78	0	0.00	11.75	9	56,825	0.02%
2023/01/06	4.5	11.53	5	11.74	11.75	-0.5	58,127	0.00%
2023/01/05	0.5	11.40	3	11.40	11.40	-2.5	58,905	0.00%
2023/01/04	0.8	11.31	0	0.00	11.30	0.8	59,827	0.00%
2023/01/03	2.4	11.13	0	0.00	11.20	2.4	60,888	0.00%
2022/12/30	1	11.10	6	11.18	11.05	-5	61,242	-0.01%
2022/12/29	6	11.18	30	11.15	11.20	-24	61,728	-0.04%
2022/12/28	3	11.22	55	11.15	11.10	-52	61,991	-0.08%
2022/12/27	56.1	11.40	2	11.35	11.40	54.1	62,357	0.09%
2022/12/26	2	11.30	20	11.20	11.25	-18	62,705	-0.03%
2022/12/23	2	11.15	4	11.13	11.10	-2	63,642	0.00%
2022/12/22	20	11.13	0	0.00	11.10	20	63,732	0.03%
2022/12/21	23.6	10.71	1	10.75	10.70	22.6	63,483	0.04%
2022/12/20	2	11.00	0	0.00	10.90	2	63,817	0.00%
2022/12/19	1	11.30	9	11.25	11.20	-8	64,536	-0.01%
2022/12/16	101	11.60	98	11.48	11.45	3	64,443	0.00%	大買/
2022/12/14	0.1	11.85	6	11.84	11.85	-5.9	64,487	-0.01%
2022/12/13	13.3	11.62	1	11.65	11.65	12.3	64,649	0.02%
2022/12/12	3	11.80	0	0.00	11.80	3	64,805	0.00%
2022/12/09	1	12.00	2.5	12.00	12.00	-1.5	64,864	0.00%
2022/12/08	2	11.95	0	0.00	11.95	2	65,196	0.00%
2022/12/07	5	12.20	0	0.00	11.95	5	65,557	0.01%
2022/12/06	12.1	12.25	0	0.00	12.25	12.1	65,867	0.02%
2022/12/05	0.3	12.60	1	12.60	12.60	-0.7	65,707	0.00%
2022/12/01	0	0.00	19	12.60	12.60	-19	66,433	-0.03%
2022/11/29	0	0.00	1	12.35	12.35	-1	65,869	0.00%
2022/11/28	1	12.50	1	12.25	12.25	0	66,335	0.00%
2022/11/24	1	12.50	11	12.45	12.45	-10	70,258	-0.01%
2022/11/23	14	12.45	1	12.40	12.40	13	73,472	0.02%
2022/11/21	5	12.25	5	12.40	12.30	0	74,104	0.00%
2022/11/17	11.2	12.70	28.3	12.80	12.75	-17.1	74,150	-0.02%
2022/11/16	1	13.00	3.9	12.86	12.85	-2.9	74,192	0.00%
2022/11/15	0	0.00	3	13.20	13.20	-3	74,809	0.00%
2022/11/14	0	0.00	30	13.05	13.05	-30	74,243	-0.04%
2022/11/11	1	12.90	9	13.11	12.90	-8	73,868	-0.01%
2022/11/10	13.3	12.79	2	12.75	12.75	11.3	73,137	0.02%
2022/11/09	3.3	13.02	9	13.13	13.20	-5.8	72,546	-0.01%
2022/11/08	2	12.85	1	12.70	12.75	1	71,619	0.00%
2022/11/07	28	12.77	0	0.00	12.80	28	71,711	0.04%
2022/11/04	1	12.50	0	0.00	12.60	1	71,699	0.00%
2022/11/03	5	12.59	9	12.60	12.60	-4	72,210	-0.01%
2022/11/02	0	0.00	14.6	12.49	12.60	-14.6	73,087	-0.02%
2022/11/01	8	12.25	0	0.00	12.40	8	73,261	0.01%
2022/10/31	13.4	11.87	13	11.98	11.85	0.4	73,113	0.00%
2022/10/28	40	11.92	70.9	12.03	11.80	-30.9	72,181	-0.04%
2022/10/27	4	12.41	7	12.08	12.45	-3	71,416	0.00%
2022/10/26	9	12.42	6	12.25	12.50	3	70,487	0.00%
2022/10/25	3.9	12.55	2	12.45	12.45	1.9	70,434	0.00%
2022/10/24	27.1	12.82	23	12.58	12.45	4.1	70,328	0.01%
2022/10/21	35	13.09	28	12.94	12.90	7	69,994	0.01%
2022/10/20	12	13.05	8	13.12	13.45	4	69,807	0.01%
2022/10/19	10	12.75	12	12.93	13.20	-2	69,326	0.00%
2022/10/18	112.9	13.07	22.1	12.91	13.00	90.8	68,875	0.13%	大買/
2022/10/17	16.5	12.94	23.9	12.75	12.95	-7.4	68,456	-0.01%
2022/10/14	4.8	12.04	8.9	12.09	12.25	-4.1	66,527	-0.01%
2022/10/13	4	11.73	10.9	11.60	11.60	-6.9	66,936	-0.01%
2022/10/12	7.1	11.16	5	11.25	11.50	2.1	67,614	0.00%
2022/10/11	51	11.08	59.2	11.12	11.45	-8.2	67,821	-0.01%
2022/09/28	3	10.67	49	10.59	10.45	-46	68,663	-0.07%
2022/09/27	9	10.79	50	10.70	10.70	-41	68,654	-0.06%
2022/09/26	1.1	10.46	0	0.00	10.40	1.1	69,115	0.00%
2022/09/23	1	10.95	9	10.86	10.85	-8	70,389	-0.01%
2022/09/21	1	11.25	0	0.00	11.40	1	71,344	0.00%
2022/09/20	6.2	11.79	0	0.00	11.65	6.2	70,901	0.01%
2022/09/19	2	11.85	11	11.85	11.90	-9	71,199	-0.01%
2022/09/16	2	12.05	0	0.00	12.00	2	71,981	0.00%
2022/09/15	0	0.00	13	12.36	12.30	-13	73,685	-0.02%
2022/09/14	0	0.00	2	11.95	11.95	-2	74,941	0.00%
2022/09/12	0	0.00	56	12.20	12.10	-56	78,412	-0.07%
2022/09/08	7	12.09	16	12.02	12.05	-9	80,263	-0.01%
2022/09/07	15	11.60	15	11.80	11.75	0	80,502	0.00%
2022/09/06	20	11.93	10	12.10	11.85	10	81,303	0.01%
2022/09/05	20	12.15	20	12.05	12.10	0	81,428	0.00%
2022/09/02	2	12.00	0	0.00	12.05	2	81,863	0.00%
2022/09/01	50	12.20	1	12.20	12.10	49	81,917	0.06%
2022/08/31	15	12.05	0	0.00	12.10	15	81,868	0.02%
2022/08/30	1	11.85	3.2	12.05	11.95	-2.2	81,698	0.00%
2022/08/29	6	11.52	0	0.00	11.60	6	81,319	0.01%
2022/08/26	3	11.90	0	0.00	11.90	3	81,598	0.00%
2022/08/25	1.2	11.91	1	12.00	11.90	0.2	81,662	0.00%
2022/08/24	3.2	11.95	10	12.10	11.90	-6.8	82,740	-0.01%
2022/08/23	264	11.94	200	11.98	11.85	64	83,880	0.08%	大買/大賣/
2022/08/22	133	12.41	175	12.32	12.35	-42	82,881	-0.05%	大買/大賣/
2022/08/19	57	12.19	95	12.19	12.45	-38	80,164	-0.05%
2022/08/18	5	11.43	106	11.45	11.35	-101	77,509	-0.13%	大賣/鉅額交易
2022/08/17	30.2	11.75	45	11.79	11.85	-14.8	77,152	-0.02%
2022/08/16	1	11.65	4	11.58	11.65	-3	77,534	0.00%
2022/08/15	3.7	11.30	1	11.40	11.40	2.7	77,398	0.00%
2022/08/12	1	11.35	1	11.35	11.35	0	78,223	0.00%
2022/08/11	1	11.40	8	11.30	11.30	-7	79,669	-0.01%
2022/08/10	6.2	10.80	19	10.80	10.85	-12.9	81,774	-0.02%
2022/08/09	1	10.85	5	10.77	10.85	-4	82,932	0.00%
2022/08/08	7.3	10.69	12	10.78	10.65	-4.7	85,291	-0.01%
2022/08/05	4	10.65	2	10.70	10.70	2	86,616	0.00%
2022/08/04	5	10.30	0	0.00	10.50	5	88,257	0.01%
2022/08/03	22	10.65	14	10.54	10.50	8	88,766	0.01%
2022/08/02	4	10.60	2	10.63	10.60	2	88,834	0.00%
2022/08/01	34.2	10.54	25	10.42	10.60	9.2	88,973	0.01%
2022/07/29	6	10.25	0	0.00	10.30	6	88,629	0.01%
2022/07/28	2	10.45	0	0.00	10.45	2	87,933	0.00%
2022/07/27	8	10.54	8	10.58	10.65	0	87,879	0.00%
2022/07/26	1	10.85	2	11.00	10.85	-1	88,591	0.00%
2022/07/25	2	11.20	0.1	11.15	11.05	1.9	89,870	0.00%
2022/07/22	4	11.21	2	11.10	11.20	2	91,621	0.00%
2022/07/21	0	0.00	2	11.10	11.25	-2	93,363	0.00%
2022/07/20	15	11.16	53	11.15	11.20	-38	94,944	-0.04%
2022/07/19	10	10.80	0	0.00	11.00	10	95,538	0.01%
2022/07/18	300	10.46	608	10.53	10.90	-308	95,436	-0.32%	大買/大賣/鉅額交易
2022/07/15	359.2	10.41	11	10.40	10.40	348.2	94,688	0.37%	大買/鉅額交易
2022/07/14	53	10.73	7	10.76	10.80	46	94,391	0.05%
2022/07/13	6	11.00	10	11.07	11.10	-4	93,886	0.00%
2022/07/12	16	10.56	15	10.48	10.35	1	92,845	0.00%
2022/07/11	27.2	11.04	10	11.02	11.00	17.2	92,326	0.02%
2022/07/08	30.1	11.95	34	12.25	12.25	-3.9	90,418	0.00%
2022/07/06	35	12.33	2	12.33	11.80	33	88,532	0.04%
2022/07/05	2	11.65	1	11.80	11.75	1	87,499	0.00%
2022/07/04	11	11.58	0	0.00	11.40	11	87,152	0.01%
2022/07/01	9	11.57	1	11.60	11.60	8	87,686	0.01%
2022/06/30	23	12.22	7	12.30	12.10	16	86,432	0.02%
2022/06/29	4	12.65	3	12.70	12.70	1	85,780	0.00%
2022/06/27	43	12.95	45	12.89	12.80	-2	84,908	0.00%
2022/06/24	2	12.25	62	12.30	12.30	-60	84,667	-0.07%
2022/06/23	18	12.10	9	12.25	11.90	9	83,868	0.01%
2022/06/22	113.2	12.77	97	12.57	12.50	16.2	81,564	0.02%	大買/
2022/06/21	3	13.28	0	0.00	13.25	3	79,340	0.00%
2022/06/20	9	13.11	15	13.10	12.90	-6	77,870	-0.01%
2022/06/17	23	13.10	15	13.22	13.35	8	76,076	0.01%
2022/06/16	18	13.54	7	13.59	13.40	11	74,088	0.01%
2022/06/15	3	13.60	3	13.75	13.70	0	74,167	0.00%
2022/06/14	0	0.00	55	13.55	13.60	-55	74,190	-0.07%
2022/06/13	2	13.48	3	13.55	13.55	-1	75,235	0.00%
2022/06/10	16.5	13.96	0	0.00	13.90	16.5	75,359	0.02%
2022/06/09	12	14.28	0	0.00	14.20	12	76,914	0.02%
2022/06/07	13	14.15	0	0.00	14.10	13	77,887	0.02%
2022/06/06	3	14.20	0	0.00	14.20	3	78,723	0.00%
2022/06/02	1	14.20	0	0.00	14.20	1	79,373	0.00%
2022/06/01	0	0.00	9	14.22	14.25	-9	80,406	-0.01%
2022/05/31	3	14.10	0	0.00	13.95	3	80,087	0.00%
2022/05/30	5	14.10	0	0.00	14.15	5	79,144	0.01%
2022/05/27	0	0.00	13	14.02	13.95	-13	79,510	-0.02%
2022/05/26	2	13.80	0	0.00	13.90	2	79,914	0.00%
2022/05/25	1.2	13.61	18	13.83	13.80	-16.8	80,322	-0.02%
2022/05/24	5	13.87	11	13.73	13.60	-6	80,885	-0.01%
2022/05/23	2.2	13.60	4	13.58	13.60	-1.8	80,464	0.00%
2022/05/20	13	13.52	4	13.45	13.45	9	81,065	0.01%
2022/05/19	12	13.69	6	13.66	13.65	6	82,041	0.01%
2022/05/18	6.7	14.03	22.5	13.97	14.25	-15.8	80,870	-0.02%
2022/05/17	1	13.10	14	13.09	13.10	-13	78,041	-0.02%
2022/05/16	9	13.12	26	12.93	13.35	-17	77,948	-0.02%
2022/05/13	2	13.80	41	13.90	13.45	-39	76,748	-0.05%
2022/05/12	7	13.73	20	13.81	13.70	-13	76,197	-0.02%
2022/05/11	11	13.48	0	0.00	13.40	11	75,130	0.01%
2022/05/10	10	13.90	9	13.90	13.80	1	75,335	0.00%
2022/05/09	4	13.61	8	13.78	13.65	-4	76,707	-0.01%
2022/05/06	0	0.00	4.1	14.08	14.15	-4.1	76,568	-0.01%
2022/05/04	1	14.20	4	14.40	14.20	-3	77,477	0.00%
2022/05/03	36	14.20	38	14.14	14.20	-2	78,945	0.00%
2022/04/29	27	13.79	7	13.76	13.65	20	79,066	0.03%
2022/04/28	37	13.71	26	13.87	13.95	11	80,248	0.01%
2022/04/27	7	13.04	8	13.05	13.10	-1	79,258	0.00%
2022/04/26	32.1	14.14	15.9	14.16	13.95	16.2	77,089	0.02%
2022/04/25	6	14.86	2	14.85	14.65	4	75,181	0.01%
2022/04/22	25	15.40	5	15.45	15.30	20	74,542	0.03%
2022/04/21	10	15.45	0	0.00	15.45	10	74,883	0.01%
2022/04/20	12	15.42	0	0.00	15.55	12	75,060	0.02%
2022/04/19	4.1	15.45	12	15.55	15.40	-7.9	74,914	-0.01%
2022/04/18	1	15.40	0	0.00	15.35	1	75,869	0.00%
2022/04/15	2	15.70	2	15.90	15.65	0	76,629	0.00%
2022/04/14	2	15.95	0	0.00	15.90	2	77,934	0.00%
2022/04/13	2	15.90	1	16.05	16.05	1	78,689	0.00%
2022/04/12	8	15.51	2	15.60	15.40	6	79,033	0.01%
2022/04/11	42	15.57	2	15.68	15.45	40	78,966	0.05%
2022/04/08	11	16.11	1.3	16.12	16.10	9.7	78,811	0.01%
2022/04/07	55	16.27	3	16.20	16.00	52	80,053	0.06%
2022/04/06	9	16.68	6	16.70	16.70	3	78,962	0.00%
2022/04/01	7	16.69	0	0.00	16.75	7	79,952	0.01%
2022/03/31	4	16.83	0	0.00	16.80	4	80,625	0.00%
2022/03/30	60.3	16.98	5	16.95	17.00	55.3	81,024	0.07%
2022/03/29	18	16.94	1	16.80	16.90	17	81,530	0.02%
2022/03/28	63	16.95	0	0.00	17.00	63	83,061	0.08%
2022/03/25	2	17.20	1	17.20	17.15	1	84,633	0.00%
2022/03/24	7	17.37	2	17.35	17.40	5	86,876	0.01%
2022/03/23	2	17.30	1	17.35	17.35	1	89,241	0.00%
2022/03/22	2	17.15	0	0.00	17.20	2	91,556	0.00%
2022/03/21	7	17.25	1	17.20	17.25	6	93,099	0.01%
2022/03/18	7	17.36	10	17.30	17.30	-3	93,632	0.00%
2022/03/17	0	0.00	10.1	17.53	17.65	-10.1	93,580	-0.01%
2022/03/16	19	17.04	1	17.55	17.10	18	93,712	0.02%
2022/03/15	6	17.48	1	17.55	17.35	5	96,361	0.01%
2022/03/14	22	17.50	25	17.70	17.70	-3	98,015	0.00%
2022/03/11	12.6	17.24	28	17.31	17.35	-15.4	100,510	-0.02%
2022/03/10	8	17.25	10	17.20	17.25	-2	101,614	0.00%
2022/03/09	13	16.99	6	17.12	16.95	7	102,518	0.01%
2022/03/08	1	16.85	12	16.90	16.95	-11	102,063	-0.01%
2022/03/07	11	16.63	4	16.64	16.65	7	101,616	0.01%
2022/03/04	10.3	17.15	1	17.10	16.90	9.3	103,363	0.01%
2022/03/03	8	17.16	7	17.26	17.00	1	103,947	0.00%
2022/03/02	7	17.05	2	17.10	17.00	5	105,115	0.00%
2022/03/01	10	17.10	17	17.08	17.10	-7	105,442	-0.01%
2022/02/25	34	16.71	4	16.80	16.75	30	105,423	0.03%
2022/02/24	11	16.80	81	16.78	16.65	-70	105,805	-0.07%
2022/02/23	10	17.00	0.4	17.05	16.95	9.6	107,436	0.01%
2022/02/22	37	16.79	1	16.80	16.90	36	111,577	0.03%
2022/02/21	10	16.84	2	17.25	17.25	8	118,267	0.01%
2022/02/18	11	16.80	0	0.00	16.80	11	118,086	0.01%
2022/02/17	1	16.80	10	16.95	16.90	-9	118,388	-0.01%
2022/02/16	7.8	16.85	2.2	16.79	16.80	5.6	118,349	0.00%
2022/02/15	44	16.85	1	16.80	16.70	43	117,699	0.04%
2022/02/14	54	16.88	153.6	16.93	16.90	-99.6	117,483	-0.08%	大賣/
2022/02/11	5	17.45	0	0.00	17.40	5	119,694	0.00%
2022/02/10	41	17.86	32	17.55	17.75	9	120,668	0.01%
2022/02/09	33	17.70	11	17.95	17.80	22	123,070	0.02%
2022/02/08	25.2	17.18	0	0.00	17.20	25.2	127,929	0.02%
2022/02/07	20.6	17.27	24	17.22	17.35	-3.4	128,888	0.00%
2022/01/26	12	16.94	8	16.98	16.95	4	130,486	0.00%
2022/01/25	39	16.82	6	16.71	16.65	33	130,480	0.03%
2022/01/24	39	17.44	7	17.26	17.20	32	130,195	0.02%
2022/01/21	46	17.96	0	0.00	17.90	46	132,416	0.03%
2022/01/20	0	0.00	7	18.87	18.80	-7	135,284	-0.01%
2022/01/19	10.1	18.45	0	0.00	18.40	10.1	134,864	0.01%
2022/01/18	2	18.40	21	18.55	18.40	-19	135,887	-0.01%
2022/01/17	33	18.34	0	0.00	18.40	33	136,539	0.02%
2022/01/14	27	18.35	10	18.50	18.55	17	137,388	0.01%
2022/01/13	22	18.73	0	0.00	18.70	22	138,493	0.02%
2022/01/12	32.2	18.94	0	0.00	18.90	32.2	139,514	0.02%
2022/01/11	2	19.05	2	19.08	18.95	0	139,700	0.00%
2022/01/10	5	18.85	21	19.13	19.05	-16	139,391	-0.01%
2022/01/07	30	18.72	15	18.80	18.65	15	139,101	0.01%
2022/01/06	32.2	19.13	7	19.11	19.10	25.2	138,527	0.02%
2022/01/05	20	19.32	3	19.43	19.40	17	138,793	0.01%
2022/01/04	1	19.50	2	19.48	19.50	-1	139,318	0.00%
2022/01/03	8.2	19.49	22	19.54	19.20	-13.8	139,062	-0.01%
2021/12/30	2	19.63	13	19.63	19.60	-11	138,717	-0.01%
2021/12/29	10	19.40	5	19.35	19.40	5	139,190	0.00%
2021/12/28	5.1	19.41	2	19.55	19.40	3.1	141,201	0.00%
2021/12/27	1	19.40	16	19.25	19.30	-15	141,613	-0.01%
2021/12/24	3	19.10	27	19.11	19.05	-24	142,562	-0.02%
2021/12/23	14	19.06	1	19.15	19.05	13	144,831	0.01%
2021/12/22	6.1	19.00	2	19.00	19.00	4.1	147,250	0.00%
2021/12/21	40	19.35	2	19.35	19.20	38	147,797	0.03%
2021/12/20	10	19.66	22	19.57	19.60	-12	151,703	-0.01%
2021/12/17	2.2	19.40	37	19.39	19.30	-34.8	151,210	-0.02%
2021/12/16	12	19.40	24	19.35	19.15	-12	150,181	-0.01%
2021/12/15	3	18.55	7	19.08	19.15	-4	150,111	0.00%
2021/12/14	2	18.65	0	0.00	18.50	2	149,706	0.00%
2021/12/13	8	18.90	4	19.10	18.75	4	149,670	0.00%
2021/12/10	30	19.10	7	19.04	18.95	23	150,104	0.02%
2021/12/09	2	19.28	15	19.34	19.05	-13	149,510	-0.01%
2021/12/08	12	18.89	6	19.08	18.85	6	145,895	0.00%
2021/12/07	26	18.76	27	18.76	18.95	-1	145,157	0.00%
2021/12/06	10	18.11	3	18.23	18.20	7	141,693	0.00%
2021/12/03	10	17.98	25	18.04	18.00	-15	140,874	-0.01%
2021/12/02	2	17.80	10	17.75	17.65	-8	141,733	-0.01%
2021/12/01	5	17.56	11	17.52	17.70	-6	144,796	0.00%
2021/11/30	43	17.52	0	0.00	17.45	43	145,023	0.03%
2021/11/29	28	17.66	42	17.79	17.85	-14	143,997	-0.01%
2021/11/26	47	18.34	1	18.10	17.80	46	144,411	0.03%
2021/11/25	19	18.44	3	18.40	18.50	16	145,558	0.01%
2021/11/24	2	18.73	0.3	18.65	18.65	1.7	145,851	0.00%
2021/11/23	5	18.63	16	18.56	18.50	-11	147,994	-0.01%
2021/11/22	12	19.15	16	19.23	18.90	-4	148,053	0.00%
2021/11/19	35	19.08	115	19.19	18.95	-80	148,334	-0.05%	大賣/
2021/11/18	40.5	18.65	152	18.61	18.70	-111.5	151,003	-0.07%	大賣/鉅額交易
2021/11/17	26	17.59	22	17.50	17.70	4	146,417	0.00%
2021/11/16	16	17.00	2	17.25	17.05	14	149,474	0.01%
2021/11/15	10	17.25	6	17.05	17.20	4	151,835	0.00%
2021/11/12	2	17.10	22	17.19	17.20	-20	155,002	-0.01%
2021/11/11	21	17.12	17	17.19	17.00	4	157,045	0.00%
2021/11/10	47	17.47	50.6	17.50	17.10	-3.6	158,208	0.00%
2021/11/09	33	18.07	11	18.14	18.00	22	157,249	0.01%
2021/11/08	82	18.20	17	18.41	18.45	65	156,527	0.04%
2021/11/05	22.1	18.36	74.5	18.04	18.25	-52.4	155,618	-0.03%
2021/11/04	1	17.10	41	16.90	17.00	-40	150,653	-0.03%
2021/11/03	0	0.00	17	16.76	16.85	-17	152,434	-0.01%
2021/11/02	5	16.62	4	16.50	16.55	1	155,077	0.00%
2021/11/01	7	16.71	3.2	16.79	16.55	3.8	170,925	0.00%
2021/10/29	23	16.65	10	16.72	16.70	13	181,948	0.01%
2021/10/28	56	16.29	83	16.33	16.25	-27	179,866	-0.02%
2021/10/27	12	15.29	18	15.22	15.35	-6	176,718	0.00%
2021/10/26	5	15.10	0	0.00	15.10	5	178,049	0.00%
2021/10/25	10	15.05	0	0.00	15.25	10	179,786	0.01%
2021/10/22	7.2	15.18	1.5	15.13	15.05	5.7	181,641	0.00%
2021/10/21	2	15.30	1	15.50	15.45	1	181,910	0.00%
2021/10/20	20.2	15.81	4	15.60	15.60	16.2	182,195	0.01%
2021/10/19	5	15.99	0	0.00	16.00	5	183,785	0.00%
2021/10/18	1	15.80	0	0.00	15.80	1	187,420	0.00%
2021/10/15	1	16.25	1	16.10	16.15	0	192,016	0.00%
2021/10/14	35	15.65	2	15.95	15.95	33	195,245	0.02%
2021/10/13	99.1	15.53	0	0.00	15.50	99.1	196,278	0.05%
2021/10/12	8.1	16.09	10	16.01	15.90	-1.9	197,270	0.00%
2021/10/08	23	16.57	25	16.69	16.35	-2	198,355	0.00%
2021/10/07	37	16.45	81	16.45	16.45	-44	202,112	-0.02%
2021/10/06	17	16.70	1	16.55	16.40	16	203,859	0.01%
2021/10/05	12	17.00	64	16.83	16.95	-52	203,843	-0.03%
2021/10/04	33	16.97	48	16.78	16.50	-15	203,862	-0.01%
2021/10/01	5	16.95	68	16.98	16.85	-63	210,336	-0.03%
2021/09/30	91	17.33	22	17.33	17.00	69	210,431	0.03%
2021/09/29	14	17.17	38	16.98	17.25	-24	210,018	-0.01%
2021/09/28	86	17.15	5	17.13	17.05	81	209,227	0.04%
2021/09/27	18	17.01	77	16.96	17.55	-59	211,771	-0.03%
2021/09/24	34	16.66	1.1	16.65	16.50	32.9	208,556	0.02%
2021/09/23	14	16.32	4	16.29	16.30	10	208,987	0.00%
2021/09/22	26.1	16.03	30	16.15	16.50	-3.9	211,127	0.00%
2021/09/17	5	16.40	11	16.62	16.50	-6	212,275	0.00%
2021/09/16	20	16.44	9	16.33	16.40	11	214,310	0.01%
2021/09/15	26	16.72	22	16.64	16.55	4	217,407	0.00%
2021/09/14	6	16.68	0	0.00	16.60	6	222,570	0.00%
2021/09/13	13	16.99	12	16.98	16.90	1	225,723	0.00%
2021/09/10	4	17.21	20	17.17	17.10	-16	230,197	-0.01%
2021/09/09	10	16.72	9	16.74	16.80	1	238,318	0.00%
2021/09/08	1	16.50	14	16.49	16.45	-13	246,104	-0.01%
2021/09/07	50	16.80	7	16.74	16.80	43	254,541	0.02%
2021/09/06	13	16.30	37	16.17	16.40	-24	258,365	-0.01%
2021/09/03	24	16.79	29.7	16.70	16.65	-5.7	259,751	0.00%
2021/09/02	40	16.88	66	16.82	16.80	-26	267,643	-0.01%
2021/09/01	12	17.18	19	17.38	17.20	-7	271,290	0.00%
2021/08/31	17	16.92	9	16.97	17.25	8	273,067	0.00%
2021/08/30	19	17.49	16	17.32	17.35	3	279,202	0.00%
2021/08/27	9	17.43	36	17.64	17.55	-27	282,092	-0.01%
2021/08/26	7	17.17	15	17.20	17.10	-8	286,116	0.00%
2021/08/25	28	17.28	14	17.16	17.15	14	293,776	0.00%
2021/08/24	113.2	17.36	75	17.12	17.00	38.2	301,905	0.01%	大買/
2021/08/23	64.1	18.20	58	18.28	18.35	6.1	309,607	0.00%
2021/08/20	63	18.47	61	18.65	18.25	2	312,457	0.00%
2021/08/19	52	19.64	62.6	19.60	19.10	-10.6	314,159	0.00%
2021/08/18	57	19.89	24	19.92	20.25	33	316,552	0.01%
2021/08/17	41	19.73	24	19.79	19.55	17	323,720	0.01%
2021/08/16	39	19.61	23	19.70	19.65	16	329,078	0.00%
2021/08/13	14	19.76	36	19.90	19.85	-22	335,292	-0.01%
2021/08/12	0	0.00	17.4	19.85	19.85	-17.4	341,483	-0.01%
2021/08/11	28	19.71	44	19.81	19.75	-16	352,820	0.00%
2021/08/10	26	19.91	10	19.97	19.70	16	355,356	0.00%
2021/08/09	37	19.91	29	20.26	20.10	8	363,406	0.00%
2021/08/06	65	20.12	59	19.99	20.05	6	370,339	0.00%
2021/08/05	764	21.15	182	20.96	20.60	582	376,937	0.15%	大買/大賣/鉅額交易
2021/08/04	33	20.11	501.4	20.03	20.95	-468.4	375,354	-0.12%	大賣/鉅額交易
2021/08/03	30	19.03	18	19.17	19.05	12	371,420	0.00%
2021/08/02	27	18.63	49	18.72	19.10	-22	377,401	-0.01%
2021/07/30	71	18.84	20	19.03	18.60	51	384,778	0.01%
2021/07/29	76	19.18	16	19.49	18.90	60	391,282	0.02%
2021/07/28	50	18.80	83	19.03	19.15	-33	395,812	-0.01%
2021/07/27	183	19.03	9	18.99	18.75	174	404,135	0.04%	大買/鉅額交易
2021/07/26	209	19.63	96	19.74	19.55	113	412,464	0.03%	大買/鉅額交易
2021/07/23	41	19.14	71	19.05	19.45	-30	420,706	-0.01%
2021/07/22	14.9	18.89	82	18.76	19.05	-67.1	428,490	-0.02%
2021/07/21	44.6	18.40	22.5	18.48	17.95	22.1	433,740	0.01%
2021/07/20	34.1	18.91	67	18.96	18.80	-32.9	435,249	-0.01%
2021/07/19	15.1	19.47	24	19.52	19.45	-9	438,466	0.00%
2021/07/16	67	20.03	39	20.19	19.90	28	449,702	0.01%
2021/07/15	32	20.01	39	19.87	20.10	-7	458,682	0.00%
2021/07/14	64.2	19.65	56	19.90	19.60	8.2	461,383	0.00%
2021/07/13	87	20.55	95	20.74	20.35	-8	464,105	0.00%
2021/07/12	81	20.64	60	20.84	20.50	21	465,561	0.00%
2021/07/09	73	20.79	58	20.86	20.70	15	469,515	0.00%
2021/07/08	145.1	21.17	107	21.40	20.85	38.1	482,883	0.01%	大買/大賣/
2021/07/07	26	20.60	32	20.76	20.50	-6	492,537	0.00%
2021/07/06	78	21.07	22	21.16	20.80	56	500,600	0.01%
2021/07/05	48	21.24	97	21.30	21.35	-49	508,849	-0.01%
2021/07/02	95	21.19	183	21.29	21.25	-88	513,205	-0.02%	大賣/
2021/07/01	66	20.94	64	21.01	20.75	2	517,742	0.00%
2021/06/30	21	20.54	77	20.51	20.75	-56	520,618	-0.01%
2021/06/29	102	20.84	27	20.80	20.50	75	523,001	0.01%	大買/
2021/06/28	32	21.13	66	21.24	21.35	-34	524,075	-0.01%
2021/06/25	39	21.24	25	21.32	21.00	14	527,950	0.00%
2021/06/24	82	21.54	73.4	21.62	21.45	8.6	536,338	0.00%
2021/06/23	49	21.38	115	21.34	21.50	-66	539,434	-0.01%	大賣/
2021/06/22	53	20.87	21	21.01	20.85	32	546,215	0.01%
2021/06/21	103	20.79	151	20.57	20.75	-48	554,166	-0.01%	大買/大賣/
2021/06/18	168	21.19	379.1	21.12	20.60	-211.1	563,233	-0.04%	大買/大賣/鉅額交易
2021/06/17	141.2	19.87	78	20.57	21.00	63.2	564,941	0.01%	大買/
2021/06/16	98.3	19.41	222	19.34	19.10	-123.7	559,546	-0.02%	大賣/鉅額交易
2021/06/15	143	20.60	44	20.64	20.55	99	554,351	0.02%	大買/
2021/06/11	327	21.44	298	21.30	21.35	29	549,223	0.01%	大買/大賣/
2021/06/10	263	21.27	288	21.59	21.15	-25	545,567	0.00%	大買/大賣/
2021/06/09	218	22.41	119	22.41	22.30	99	538,659	0.02%	大買/大賣/
2021/06/08	174	23.27	32	23.42	23.25	142	536,185	0.03%	大買/鉅額交易
2021/06/07	154	23.79	132	23.82	23.60	22	533,845	0.00%	大買/大賣/
2021/06/04	112	23.39	12.1	23.27	23.15	100	527,787	0.02%	大買/
2021/06/03	183.5	23.37	59	23.32	23.30	124.5	527,097	0.02%	大買/鉅額交易
2021/06/02	196	23.73	81	24.04	23.15	115	524,204	0.02%	大買/鉅額交易
2021/06/01	316	24.53	264	24.71	24.10	52	519,864	0.01%	大買/大賣/
2021/05/31	516	23.89	724.2	23.76	24.35	-208.2	514,859	-0.04%	大買/大賣/鉅額交易
2021/05/28	77	22.42	101	22.44	22.30	-24	504,351	0.00%	大賣/
2021/05/27	164	21.73	48	21.36	21.80	116	502,894	0.02%	大買/鉅額交易
2021/05/26	183	21.64	90	21.83	21.45	93	503,138	0.02%	大買/
2021/05/25	277	22.37	251	22.66	22.25	26	508,190	0.01%	大買/大賣/
2021/05/24	40	20.81	46	21.53	21.80	-6	505,319	0.00%
2021/05/21	118	20.91	38	20.94	20.70	80	501,459	0.02%	大買/
2021/05/20	96.2	21.31	19	21.60	20.80	77.2	501,135	0.02%
2021/05/19	104	21.61	140	21.72	22.40	-36	498,395	-0.01%	大買/大賣/
2021/05/18	24	20.40	24	20.58	20.70	0	488,421	0.00%
2021/05/17	86	19.56	125	19.17	18.85	-39	488,064	-0.01%	大賣/
2021/05/14	175	21.89	205	21.53	20.90	-30	484,690	-0.01%	大買/大賣/
2021/05/13	242	20.39	309	20.50	21.00	-67	482,724	-0.01%	大買/大賣/
2021/05/12	448.1	21.90	685	21.44	21.15	-236.9	479,427	-0.05%	大買/大賣/鉅額交易
2021/05/11	170	23.12	94	23.03	22.95	76	470,699	0.02%	大買/
2021/05/10	128.1	25.94	55	25.88	25.45	73.1	466,394	0.02%	大買/
2021/05/07	99	25.19	133	26.14	26.75	-34	462,166	-0.01%	大賣/
2021/05/06	179	24.67	141	25.28	24.35	38	455,199	0.01%	大買/大賣/
2021/05/05	120	25.84	87	25.71	25.30	33	449,727	0.01%	大買/
2021/05/04	226	25.40	330.1	24.73	25.10	-104.1	443,903	-0.02%	大買/大賣/鉅額交易
2021/05/03	234	27.83	269	27.64	27.10	-35	434,391	-0.01%	大買/大賣/
2021/04/29	339.1	31.42	238.1	30.58	30.10	101	425,861	0.02%	大買/大賣/
2021/04/28	364.1	30.93	285.5	30.77	31.15	78.6	418,279	0.02%	大買/大賣/
2021/04/27	329.3	30.04	283	30.06	29.75	46.3	411,830	0.01%	大買/大賣/
2021/04/26	139	28.37	214.4	28.50	28.90	-75.4	404,183	-0.02%	大買/大賣/
2021/04/23	158	27.50	71.5	27.06	27.75	86.5	402,204	0.02%	大買/
2021/04/22	251.1	28.66	204	28.25	26.95	47.1	398,463	0.01%	大買/大賣/
2021/04/21	302	27.41	210	27.36	27.55	92	388,489	0.02%	大買/大賣/
2021/04/20	79	25.58	56	25.62	25.50	23	384,772	0.01%
2021/04/19	243	24.83	234.4	24.79	25.25	8.6	382,604	0.00%	大買/大賣/
2021/04/16	79	24.19	25.6	23.79	24.35	53.4	377,988	0.01%
2021/04/15	324.4	23.68	295	23.61	23.40	29.4	377,307	0.01%	大買/大賣/
2021/04/14	279.3	23.22	659	22.53	23.15	-379.7	375,380	-0.10%	大買/大賣/鉅額交易
2021/04/13	442.8	25.26	260	24.95	24.40	182.8	366,892	0.05%	大買/大賣/鉅額交易
2021/04/12	90	26.01	130	26.05	27.00	-40	352,199	-0.01%	大賣/
2021/04/09	137	24.86	73	25.09	24.65	64	346,065	0.02%	大買/
2021/04/08	177	23.87	70	23.88	24.00	107	342,873	0.03%	大買/鉅額交易
2021/04/07	235	23.01	193.1	22.99	23.50	41.9	341,917	0.01%	大買/大賣/
2021/04/06	242	21.93	331	21.87	21.70	-89	338,995	-0.03%	大買/大賣/
2021/04/01	40	21.00	474	21.04	21.35	-434	344,511	-0.13%	大賣/鉅額交易
2021/03/31	167	21.30	117	21.20	21.10	50	342,921	0.01%	大買/大賣/
2021/03/30	186	21.42	101	21.53	21.55	85	341,027	0.02%	大買/大賣/
2021/03/29	595	21.35	164	21.10	21.20	431	338,765	0.13%	大買/大賣/鉅額交易
2021/03/26	211	19.94	214	19.93	20.00	-3	336,379	0.00%	大買/大賣/
2021/03/25	317	19.82	134	19.91	19.55	183	333,957	0.05%	大買/大賣/鉅額交易
2021/03/24	202	19.76	184	19.67	20.20	18	324,974	0.01%	大買/大賣/
2021/03/23	121	19.12	51	19.16	19.00	70	317,205	0.02%	大買/
2021/03/22	25	18.21	265	17.84	18.85	-240	307,444	-0.08%	大賣/鉅額交易
2021/03/19	44	17.07	24	17.07	17.15	20	304,387	0.01%
2021/03/18	115	17.21	131	17.15	17.10	-16	312,778	-0.01%	大買/大賣/
2021/03/17	38	16.74	4	16.79	16.80	34	316,020	0.01%
2021/03/16	30	16.73	9	16.81	16.70	21	321,478	0.01%
2021/03/15	22	16.73	10	16.70	16.60	12	328,163	0.00%
2021/03/12	39	16.70	62	16.90	17.00	-23	330,238	-0.01%
2021/03/11	38	16.60	38	16.60	16.60	0	342,175	0.00%
2021/03/10	54	16.66	33	16.93	16.50	21	352,789	0.01%
2021/03/09	35	16.52	42	16.85	16.70	-7	356,456	0.00%
2021/03/08	29	16.95	14	16.92	16.60	15	365,287	0.00%
2021/03/05	65	16.66	25	16.57	16.55	40	375,875	0.01%
2021/03/04	60	17.01	29	17.05	17.10	31	375,605	0.01%
2021/03/03	185	16.79	25	16.66	17.00	160	372,073	0.04%	大買/鉅額交易
2021/03/02	59.9	17.02	142	17.40	16.70	-82.1	369,863	-0.02%	大賣/
2021/02/26	309.6	17.13	60	17.24	17.00	249.6	366,924	0.07%	大買/鉅額交易
2021/02/25	127	17.68	189	17.68	17.80	-62	362,926	-0.02%	大買/大賣/
2021/02/24	98	17.02	85	16.83	16.60	13	353,455	0.00%
2021/02/23	49	16.21	38	16.28	16.15	11	347,062	0.00%
2021/02/22	47	16.13	59	16.07	16.35	-12	346,536	0.00%
2021/02/19	15	15.36	47.6	15.37	15.45	-32.6	340,291	-0.01%
2021/02/18	30.5	15.03	38.3	14.99	15.00	-7.8	336,197	0.00%
2021/02/17	16	14.99	141	14.93	15.00	-125	335,402	-0.04%	大賣/鉅額交易
2021/02/05	29	14.75	38	15.00	14.60	-9	333,811	0.00%
2021/02/04	53	14.42	63	14.44	14.40	-10	329,742	0.00%
2021/02/03	58.3	14.29	326.5	14.38	14.40	-268.2	324,101	-0.08%	大賣/鉅額交易
2021/02/02	116	14.20	126	14.01	14.05	-10	318,117	0.00%	大買/大賣/
2021/02/01	28	13.60	28	13.66	13.70	0	312,971	0.00%
2021/01/29	37	13.17	50	13.24	13.05	-13	309,630	0.00%
2021/01/28	32	12.61	1	12.70	12.75	31	306,923	0.01%
2021/01/27	108	13.15	3	13.03	13.00	105	305,593	0.03%	大買/鉅額交易
2021/01/26	3.6	13.33	30	13.32	13.30	-26.4	302,966	-0.01%
2021/01/25	17	13.68	6	13.66	13.70	11	302,436	0.00%
2021/01/22	1.5	13.30	6	13.47	13.60	-4.5	303,746	0.00%
2021/01/21	45	13.44	75	13.60	13.25	-30	306,230	-0.01%
2021/01/20	115	13.14	5	13.24	13.05	110	305,068	0.04%	大買/鉅額交易
2021/01/19	51	13.86	2	13.83	13.80	49	301,793	0.02%
2021/01/18	63	14.22	119	14.23	14.00	-56	303,930	-0.02%	大賣/
2021/01/15	18	13.85	11	14.12	13.95	7	300,809	0.00%
2021/01/14	93	13.98	25	14.03	13.80	68	300,336	0.02%
2021/01/13	56	13.96	154	13.88	13.90	-98	302,418	-0.03%	大賣/
2021/01/12	121	13.23	4	13.05	13.05	117	295,618	0.04%	大買/鉅額交易
2021/01/11	17	13.51	85	13.48	13.45	-68	293,720	-0.02%
2021/01/08	180	13.20	37	13.25	13.35	143	292,662	0.05%	大買/鉅額交易
2021/01/07	93.2	13.59	205	13.65	13.55	-111.8	290,685	-0.04%	大賣/鉅額交易
2021/01/06	268.4	13.29	179	13.32	13.30	89.4	289,457	0.03%	大買/大賣/
2021/01/05	48.4	14.06	6	14.00	14.00	42.4	283,803	0.01%
2021/01/04	35	14.37	29	14.41	14.35	6	282,535	0.00%
2020/12/31	95	14.19	111	14.28	14.10	-16	279,396	-0.01%	大賣/
2020/12/30	91	14.90	55	14.96	14.80	36	272,909	0.01%
2020/12/29	220	15.51	179	15.61	15.45	41	269,356	0.02%	大買/大賣/
2020/12/28	179	15.21	229	14.99	15.35	-50	264,836	-0.02%	大買/大賣/
2020/12/25	61	14.40	40	14.40	14.35	21	255,151	0.01%
2020/12/24	57	14.19	34	14.30	14.05	23	253,141	0.01%
2020/12/23	62	14.32	42	14.52	14.25	20	252,033	0.01%
2020/12/22	268	14.67	437	14.51	14.00	-169	250,737	-0.07%	大買/大賣/鉅額交易
2020/12/21	19	13.99	60	13.85	14.05	-41	244,236	-0.02%
2020/12/18	7	14.03	102	14.20	13.80	-95	240,742	-0.04%	大賣/
2020/12/17	147	14.09	18.1	14.12	14.20	128.9	238,755	0.05%	大買/鉅額交易
2020/12/16	22	13.85	5.2	13.88	13.95	16.8	236,564	0.01%
2020/12/15	123	14.14	73	14.16	13.85	50	233,188	0.02%	大買/
2020/12/14	214	14.31	312	14.04	14.20	-98	225,867	-0.04%	大買/大賣/
2020/12/11	67	13.44	136	13.75	13.30	-69	216,226	-0.03%	大賣/
2020/12/10	93	13.32	91	13.35	13.25	2	210,426	0.00%
2020/12/09	96	13.46	90	13.50	13.55	6	204,767	0.00%
2020/12/08	67	12.65	33	12.83	12.75	34	199,089	0.02%
2020/12/07	325	13.25	143	13.04	12.65	182	199,438	0.09%	大買/大賣/鉅額交易
2020/12/04	51	12.73	208.2	12.85	12.95	-157.2	188,150	-0.08%	大賣/鉅額交易
2020/12/03	51	11.92	173	11.81	11.85	-122	179,557	-0.07%	大賣/鉅額交易
2020/12/02	60	11.58	180.2	11.67	11.85	-120.2	177,541	-0.07%	大賣/鉅額交易
2020/12/01	103	10.73	516	10.88	11.00	-413	173,345	-0.24%	大買/大賣/鉅額交易
2020/11/30	5	10.14	49.4	10.10	10.05	-44.4	169,710	-0.03%
2020/11/27	0	0.00	30	9.96	9.94	-30	169,506	-0.02%
2020/11/26	81	9.89	22	9.89	9.85	59	172,245	0.03%
2020/11/25	21	9.75	62	9.81	9.70	-41	175,642	-0.02%
2020/11/24	5	9.74	174	9.76	9.78	-169	181,378	-0.09%	大賣/鉅額交易
2020/11/23	39	9.52	30	9.53	9.54	9	196,272	0.00%
2020/11/20	5	9.50	3	9.43	9.38	2	197,867	0.00%
2020/11/19	215	9.52	21	9.51	9.52	194	197,485	0.10%	大買/鉅額交易
2020/11/18	14	9.31	64	9.25	9.34	-50	195,162	-0.03%
2020/11/17	25	9.15	0	0.00	9.15	25	194,770	0.01%
2020/11/16	21	9.26	5	9.24	9.25	16	196,047	0.01%
2020/11/13	18	9.12	9	9.11	9.23	9	195,333	0.00%
2020/11/12	73	9.26	22	9.29	9.23	51	192,787	0.03%
2020/11/11	171	9.46	5	9.45	9.45	166	190,979	0.09%	大買/鉅額交易
2020/11/10	58	9.80	3	9.78	9.71	55	189,124	0.03%
2020/11/09	5	9.92	6	9.95	10.00	-1	187,047	0.00%
2020/11/06	3	9.93	6	9.92	9.91	-3	186,408	0.00%
2020/11/05	11	9.99	17	10.00	10.00	-6	185,994	0.00%
2020/11/04	7	10.08	16	9.97	10.00	-9	185,941	0.00%
2020/11/03	0	0.00	21	10.10	10.10	-21	186,084	-0.01%
2020/11/02	1	9.99	0	0.00	10.00	1	186,672	0.00%
2020/10/30	22.4	10.05	6.7	9.96	9.91	15.7	188,626	0.01%
2020/10/29	14	10.08	71	9.92	10.25	-57	187,957	-0.03%
2020/10/28	17	10.06	7	10.09	10.00	10	185,337	0.01%
2020/10/27	32	10.22	200	10.25	10.25	-168	185,824	-0.09%	大賣/鉅額交易
2020/10/26	5	10.45	65	10.47	10.35	-60	186,009	-0.03%
2020/10/23	5	10.11	87	10.14	10.25	-82	182,677	-0.04%
2020/10/22	239	10.05	12	10.06	10.10	227	181,697	0.12%	大買/鉅額交易
2020/10/21	50	10.01	267	10.00	9.98	-217	179,789	-0.12%	大賣/鉅額交易
2020/10/20	1	9.58	0	0.00	9.55	1	176,187	0.00%
2020/10/19	30	9.56	44	9.64	9.65	-14	176,645	-0.01%
2020/10/16	36	9.54	19	9.60	9.41	17	177,366	0.01%
2020/10/15	10	9.73	8	9.76	9.70	2	177,242	0.00%
2020/10/14	255	9.89	180	9.67	9.64	75	176,345	0.04%	大買/大賣/
2020/10/13	0	0.00	77	9.51	9.56	-77	174,741	-0.04%
2020/10/12	103	9.41	32	9.38	9.34	71	174,160	0.04%	大買/
2020/10/08	8	9.44	8	9.40	9.47	0	175,752	0.00%
2020/10/07	54	9.41	4	9.40	9.39	50	176,961	0.03%
2020/10/06	166	9.46	150	9.40	9.50	16	178,558	0.01%	大買/大賣/
2020/10/05	134	9.20	23	9.24	9.16	111	178,630	0.06%	大買/鉅額交易
2020/09/30	26	9.31	4	9.33	9.37	22	178,073	0.01%
2020/09/29	25	9.28	0	0.00	9.30	25	178,037	0.01%
2020/09/28	82	9.31	32	9.35	9.30	50	180,105	0.03%
2020/09/25	43	9.26	97	9.24	9.25	-54	183,720	-0.03%
2020/09/24	38	9.65	27	9.61	9.58	11	182,168	0.01%
2020/09/23	0	0.00	11	10.01	10.05	-11	180,661	-0.01%
2020/09/22	131	9.97	124	10.03	9.96	7	180,359	0.00%	大買/大賣/
2020/09/21	23	10.00	102	10.08	9.95	-79	179,146	-0.04%	大賣/
2020/09/18	3	10.03	2	10.00	10.05	1	178,303	0.00%
2020/09/17	21	10.10	36	10.05	10.10	-15	177,848	-0.01%
2020/09/16	58	10.12	66	10.15	10.05	-8	177,585	0.00%
2020/09/15	19	10.26	44	10.26	10.25	-25	176,533	-0.01%
2020/09/14	11	10.29	44	10.21	10.15	-33	178,201	-0.02%
2020/09/11	24	10.21	67	10.12	10.20	-43	179,511	-0.02%
2020/09/10	421	10.32	83	10.36	10.15	338	177,862	0.19%	大買/鉅額交易
2020/09/09	55	10.03	44.1	9.99	10.15	10.9	173,999	0.01%
2020/09/08	135	9.91	69	9.97	9.88	66	172,265	0.04%	大買/
2020/09/07	106	10.32	95	10.31	10.05	11	171,128	0.01%	大買/
2020/09/04	294.1	10.17	332	10.21	10.45	-37.9	169,743	-0.02%	大買/大賣/
2020/09/03	343	9.99	606	10.19	10.25	-263	165,125	-0.16%	大買/大賣/鉅額交易
2020/09/02	170	9.51	114	9.56	9.60	56	155,916	0.04%	大買/大賣/
2020/09/01	301	9.40	431	9.37	9.47	-130	156,400	-0.08%	大買/大賣/鉅額交易
2020/08/31	233	9.25	179	9.38	9.12	54	156,286	0.03%	大買/大賣/
2020/08/28	346	9.13	190.4	9.17	9.12	155.6	156,287	0.10%	大買/大賣/鉅額交易
2020/08/27	710	8.93	1,246	8.91	9.18	-536	153,065	-0.35%	大買/大賣/鉅額交易
2020/08/26	161	8.40	65	8.47	8.35	96	136,413	0.07%	大買/
2020/08/25	50	8.19	50	8.21	8.25	0	134,383	0.00%
2020/08/24	0	0.00	5	8.19	8.09	-5	133,688	0.00%
2020/08/21	2	7.88	6	7.98	8.04	-4	132,814	0.00%
2020/08/20	21	7.74	1	7.68	7.68	20	131,503	0.02%
2020/08/19	22	8.31	11	8.24	8.27	11	128,819	0.01%
2020/08/18	20	8.33	12	8.23	8.22	8	128,101	0.01%
2020/08/17	11	8.29	36	8.29	8.27	-25	128,077	-0.02%
2020/08/14	10	8.16	4	8.21	8.22	6	127,473	0.00%
2020/08/13	1	8.13	1	8.07	8.08	0	126,970	0.00%
2020/08/12	34	8.06	0	0.00	8.06	34	127,012	0.03%
2020/08/11	5	8.11	4	8.13	8.11	1	126,624	0.00%
2020/08/10	7	8.20	0	0.00	8.19	7	126,272	0.01%
2020/08/07	60	8.18	10	8.24	8.13	50	126,006	0.04%
2020/08/06	91	8.43	10	8.38	8.34	81	124,947	0.06%
2020/08/05	148	8.56	56	8.63	8.46	92	124,666	0.07%	大買/
2020/08/04	11	8.61	212	8.57	8.62	-201	123,646	-0.16%	大賣/鉅額交易
2020/08/03	6	8.45	19	8.43	8.46	-13	121,818	-0.01%
2020/07/31	2	8.35	4	8.45	8.30	-2	121,093	0.00%
2020/07/30	0	0.00	171	8.04	8.32	-171	120,105	-0.14%	大賣/鉅額交易
2020/07/29	0	0.00	20	8.10	8.02	-20	119,091	-0.02%
2020/07/28	0	0.00	150	8.05	8.03	-150	119,492	-0.13%	大賣/鉅額交易
2020/07/27	23	8.27	0	0.00	8.13	23	119,791	0.02%
2020/07/24	56	8.29	0	0.00	8.18	56	119,751	0.05%
2020/07/23	191	8.51	39	8.44	8.44	152	119,897	0.13%	大買/鉅額交易
2020/07/22	31	8.54	30	8.59	8.52	1	121,457	0.00%
2020/07/21	115	8.47	11	8.48	8.41	104	120,095	0.09%	大買/鉅額交易
2020/07/20	20	8.31	0	0.00	8.32	20	119,254	0.02%
2020/07/17	196	8.31	2	8.46	8.35	194	120,004	0.16%	大買/鉅額交易
2020/07/16	4	8.46	10	8.52	8.40	-6	120,478	0.00%
2020/07/15	78	8.56	256	8.74	8.50	-178	120,771	-0.15%	大賣/鉅額交易
2020/07/14	34	8.41	147	8.50	8.52	-113	118,842	-0.10%	大賣/鉅額交易
2020/07/13	161	8.40	28	8.42	8.49	133	117,657	0.11%	大買/鉅額交易
2020/07/10	24	8.13	3	8.09	8.05	21	116,075	0.02%
2020/07/09	17	8.43	10	8.43	8.31	7	114,859	0.01%
2020/07/08	57	8.46	260	8.43	8.44	-203	116,000	-0.17%	大賣/鉅額交易
2020/07/07	25	8.43	57	8.44	8.43	-32	115,867	-0.03%
2020/07/06	151	8.48	182	8.31	8.38	-31	114,187	-0.03%	大買/大賣/
2020/07/03	97	7.80	20	7.82	7.85	77	110,586	0.07%
2020/07/02	110	7.95	69	7.98	7.95	41	111,331	0.04%	大買/
2020/07/01	110	7.93	5	7.95	7.88	105	113,705	0.09%	大買/鉅額交易
2020/06/30	180	7.90	0	0.00	7.90	180	116,227	0.15%	大買/鉅額交易
2020/06/29	11	7.91	101	7.94	7.96	-90	116,453	-0.08%	大賣/
2020/06/24	10	7.86	0	0.00	7.86	10	116,558	0.01%
2020/06/23	0	0.00	36	7.97	7.87	-36	118,107	-0.03%
2020/06/22	69	7.85	10	7.82	7.82	59	118,453	0.05%
2020/06/19	76	8.09	90	8.10	7.88	-14	119,713	-0.01%
2020/06/18	62	7.92	114	7.89	7.95	-52	118,225	-0.04%	大賣/
2020/06/17	5	7.69	4	7.69	7.62	1	118,013	0.00%
2020/06/16	96	7.67	20	7.65	7.66	76	121,062	0.06%
2020/06/15	237	7.84	240	7.58	7.55	-3	123,031	0.00%	大買/大賣/
2020/06/12	111	7.67	101	7.66	7.79	10	122,775	0.01%	大買/大賣/
2020/06/11	54	7.99	88	8.08	7.80	-34	123,214	-0.03%
2020/06/10	117	8.01	128	8.01	8.04	-11	121,870	-0.01%	大買/大賣/
2020/06/09	97	7.79	95	7.75	7.77	2	122,183	0.00%
2020/06/08	164	7.84	168	7.92	7.85	-4	124,211	0.00%	大買/大賣/
2020/06/05	121	7.47	529	7.50	7.60	-408	120,169	-0.34%	大買/大賣/鉅額交易
2020/06/04	348	7.17	225	7.21	7.12	123	117,612	0.10%	大買/大賣/鉅額交易
2020/06/03	194	6.73	85.5	6.81	7.05	108.5	113,718	0.10%	大買/鉅額交易
2020/06/02	10	6.41	11	6.40	6.41	-1	110,388	0.00%
2020/06/01	0	0.00	45	6.28	6.30	-45	110,358	-0.04%
2020/05/29	75	6.18	30	6.18	6.22	45	111,139	0.04%
2020/05/28	1	6.29	151	6.23	6.17	-150	111,916	-0.13%	大賣/鉅額交易
2020/05/27	0	0.00	40	6.28	6.24	-40	113,453	-0.04%
2020/05/26	0	0.00	3	6.25	6.25	-3	115,995	0.00%
2020/05/25	40	6.16	0	0.00	6.16	40	118,789	0.03%
2020/05/22	1	6.17	25	6.18	6.16	-24	119,915	-0.02%
2020/05/20	10	6.27	16	6.27	6.22	-6	123,690	0.00%
2020/05/18	2	6.17	42	6.18	6.18	-40	125,707	-0.03%
2020/05/15	3	6.25	8	6.23	6.22	-5	127,070	0.00%
2020/05/14	3	6.30	45	6.30	6.22	-42	129,491	-0.03%
2020/05/13	1	6.41	2	6.43	6.38	-1	130,775	0.00%
2020/05/12	230	6.44	268	6.51	6.45	-38	131,788	-0.03%	大買/大賣/
2020/05/11	490	6.59	268	6.46	6.45	222	131,924	0.17%	大買/大賣/鉅額交易
2020/05/08	5	6.26	0	0.00	6.26	5	131,518	0.00%
2020/05/07	7	6.27	0	0.00	6.23	7	134,831	0.01%
2020/05/06	3	6.13	5	6.12	6.13	-2	136,377	0.00%
2020/05/05	12	6.30	0	0.00	6.28	12	136,874	0.01%
2020/05/04	259	6.28	200	6.27	6.27	59	139,596	0.04%	大買/大賣/
2020/04/30	0	0.00	111	6.54	6.54	-111	141,797	-0.08%	大賣/鉅額交易
2020/04/29	1	6.41	0	0.00	6.44	1	145,790	0.00%
2020/04/28	63	6.57	40	6.64	6.43	23	148,486	0.02%
2020/04/27	305	6.51	54	6.35	6.43	251	150,314	0.17%	大買/鉅額交易
2020/04/23	35	6.15	25	6.18	6.12	10	151,340	0.01%
2020/04/22	9	6.03	33	6.01	6.09	-24	153,957	-0.02%
2020/04/21	76	6.20	7	6.12	6.00	69	154,909	0.04%
2020/04/20	130	6.21	229	6.33	6.27	-99	155,953	-0.06%	大買/大賣/
2020/04/17	51	6.23	155	6.31	6.25	-104	158,534	-0.07%	大賣/鉅額交易
2020/04/16	127	6.19	100	6.22	6.21	27	159,898	0.02%	大買/
2020/04/15	20	6.33	162	6.34	6.32	-142	163,173	-0.09%	大賣/鉅額交易
2020/04/14	166	6.26	0	0.00	6.29	166	166,922	0.10%	大買/鉅額交易
2020/04/13	244	6.30	427	6.33	6.23	-183	169,149	-0.11%	大買/大賣/鉅額交易
2020/04/10	12	6.02	3	6.03	6.09	9	168,633	0.01%
2020/04/09	259	6.11	228	6.21	6.09	31	168,821	0.02%	大買/大賣/
2020/04/08	420	6.13	5	6.17	6.14	415	167,706	0.25%	大買/鉅額交易
2020/04/07	113	6.04	181	6.09	6.06	-68	166,251	-0.04%	大買/大賣/
2020/04/06	409	5.94	282	5.98	5.94	127	164,142	0.08%	大買/大賣/鉅額交易
2020/04/01	22	5.75	30	5.68	5.75	-8	161,997	0.00%
2020/03/31	3	5.31	12	5.35	5.23	-9	158,792	-0.01%
2020/03/30	11	5.19	0	0.00	5.25	11	158,339	0.01%
2020/03/27	1	5.46	91	5.47	5.44	-90	157,703	-0.06%
2020/03/26	20	5.28	60	5.26	5.28	-40	156,491	-0.03%
2020/03/25	49	5.41	5	5.29	5.30	44	157,066	0.03%
2020/03/24	41	5.05	51	5.00	5.00	-10	157,445	-0.01%
2020/03/23	24	4.88	20	4.91	4.85	4	158,084	0.00%
2020/03/20	138	5.41	190	5.43	5.36	-52	157,943	-0.03%	大買/大賣/
2020/03/19	166	5.09	0	0.00	5.08	166	158,392	0.10%	大買/鉅額交易
2020/03/18	48	5.73	31	5.77	5.64	17	157,799	0.01%
2020/03/17	95	5.81	57.1	5.86	5.77	37.9	157,989	0.02%
2020/03/16	64	6.16	57	6.23	6.02	7	156,422	0.00%
2020/03/13	72	6.03	1	6.28	6.27	71	157,860	0.04%
2020/03/12	75	6.78	19	6.75	6.62	56	159,437	0.04%
2020/03/11	6	7.21	0	0.00	7.21	6	157,453	0.00%
2020/03/10	13	7.35	19	7.32	7.33	-6	158,487	0.00%
2020/03/09	72	7.56	310	7.71	7.52	-238	158,145	-0.15%	大賣/鉅額交易
2020/03/06	79	7.93	0	0.00	7.85	79	158,756	0.05%
2020/03/05	0	0.00	10	8.11	8.02	-10	160,468	-0.01%
2020/03/04	70	7.89	145	7.94	8.00	-75	164,130	-0.05%	大賣/
2020/03/03	103	7.79	45	7.85	7.75	58	167,539	0.03%	大買/
2020/03/02	65	7.76	11	7.79	7.75	54	172,486	0.03%
2020/02/27	55	7.98	10	7.87	7.90	45	172,664	0.03%
2020/02/26	79	8.32	328	8.30	8.15	-249	172,075	-0.14%	大賣/鉅額交易
2020/02/25	11	8.60	12.3	8.63	8.58	-1.3	169,351	0.00%
2020/02/24	12	8.78	21	8.89	8.72	-9	168,287	-0.01%
2020/02/21	26	8.73	2	8.70	8.72	24	165,287	0.01%
2020/02/20	27	8.87	3	8.82	8.82	24	164,996	0.01%
2020/02/19	25	8.91	5	8.94	8.94	20	164,381	0.01%
2020/02/18	21	8.74	14	8.77	8.76	7	165,806	0.00%
2020/02/17	189	8.89	172	8.66	8.63	17	164,450	0.01%	大買/大賣/
2020/02/14	251	9.13	184	9.02	9.04	67	162,037	0.04%	大買/大賣/
2020/02/13	340	9.29	13	9.15	9.20	327	160,956	0.20%	大買/鉅額交易
2020/02/12	50	9.34	133	9.41	9.34	-83	160,169	-0.05%	大賣/
2020/02/11	170	9.33	2	9.32	9.37	168	159,244	0.11%	大買/鉅額交易
2020/02/10	55	9.30	582	9.36	9.32	-527	158,962	-0.33%	大賣/鉅額交易
2020/02/07	52	9.13	76	9.25	9.13	-24	157,381	-0.02%
2020/02/06	371	9.26	63	9.23	9.28	308	155,482	0.20%	大買/鉅額交易
2020/02/05	205	9.18	23	9.30	9.12	182	154,171	0.12%	大買/鉅額交易
2020/02/04	46	9.32	223	9.43	9.21	-177	151,333	-0.12%	大賣/鉅額交易
2020/02/03	361	9.25	57	9.14	9.32	304	149,505	0.20%	大買/鉅額交易
2020/01/31	4	8.66	40	8.63	8.80	-36	144,504	-0.02%
2020/01/30	194	8.72	216	8.54	8.41	-22	142,016	-0.02%	大買/大賣/
2020/01/20	15	9.43	39	9.41	9.34	-24	138,412	-0.02%
2020/01/17	8	9.12	20.1	9.22	9.26	-12.1	136,602	-0.01%
2020/01/16	34	9.04	18	9.03	9.00	16	134,927	0.01%
2020/01/15	33	9.19	19	9.17	9.12	14	132,140	0.01%
2020/01/14	18	9.28	0	0.00	9.21	18	130,147	0.01%
2020/01/13	32	9.06	34	9.30	9.35	-2	127,978	0.00%
2020/01/10	11	8.91	67	8.95	8.96	-56	125,378	-0.04%
2020/01/09	9	8.85	683	8.91	8.79	-674	123,801	-0.54%	大賣/鉅額交易
2020/01/08	23	8.66	2,584	8.68	8.73	-2,561	121,007	-2.12%	大賣/鉅額交易
2020/01/07	0	0.00	116	8.27	8.38	-116	116,769	-0.10%	大賣/鉅額交易
2020/01/06	165	8.18	5	8.11	8.10	160	114,646	0.14%	大買/鉅額交易
2020/01/03	211	8.31	2	8.29	8.18	209	112,950	0.19%	大買/鉅額交易
2020/01/02	0	0.00	20	8.35	8.29	-20	112,371	-0.02%
2019/12/31	1	8.31	3	8.32	8.33	-2	112,776	0.00%
2019/12/30	29	8.27	12	8.29	8.25	17	113,285	0.02%
2019/12/27	2	8.42	1	8.55	8.37	1	113,155	0.00%
2019/12/26	308	8.41	8	8.43	8.37	300	111,944	0.27%	大買/鉅額交易
2019/12/25	12	8.42	0	0.00	8.44	12	112,752	0.01%
2019/12/24	36	8.40	10	8.37	8.36	26	113,047	0.02%
2019/12/23	101	8.50	63	8.60	8.45	38	113,149	0.03%	大買/
2019/12/20	1,044	8.49	1.5	8.45	8.41	1,042.5	113,408	0.92%	大買/鉅額交易
2019/12/19	621	8.61	25	8.58	8.52	596	111,600	0.53%	大買/鉅額交易
2019/12/18	57	8.80	34	8.82	8.80	23	108,965	0.02%
2019/12/17	17	8.54	12	8.56	8.62	5	107,323	0.00%
2019/12/16	917	8.64	15	8.60	8.60	902	106,562	0.85%	大買/鉅額交易
2019/12/13	23	8.17	2	8.14	8.20	21	102,869	0.02%
2019/12/12	10	8.11	21	8.15	8.06	-11	101,644	-0.01%
2019/12/11	47	8.11	6	8.07	8.05	41	100,222	0.04%
2019/12/10	10	8.14	13.3	8.19	8.08	-3.3	100,238	0.00%
2019/12/09	24	8.04	1,123	7.95	8.04	-1,099	98,187	-1.12%	大賣/鉅額交易
2019/12/06	307	7.65	0	0.00	7.55	307	94,563	0.32%	大買/鉅額交易
2019/12/05	782	7.73	12	7.77	7.70	770	93,615	0.82%	大買/鉅額交易
2019/12/04	19	7.88	143	7.80	7.92	-124	93,404	-0.13%	大賣/鉅額交易
2019/12/03	550	7.62	401	7.71	7.71	149	91,822	0.16%	大買/大賣/鉅額交易
2019/12/02	20	7.89	183	8.00	7.81	-163	89,997	-0.18%	大賣/鉅額交易
2019/11/29	63	7.82	131	7.82	7.90	-68	87,689	-0.08%	大賣/
2019/11/28	42	7.58	310.2	7.62	7.63	-268.2	83,769	-0.32%	大賣/鉅額交易
2019/11/27	49	7.49	312	7.35	7.56	-263	80,998	-0.32%	大賣/鉅額交易
2019/11/26	96	7.08	201	7.20	7.05	-105	75,604	-0.14%	大賣/鉅額交易
2019/11/25	0	0.00	222	7.09	7.12	-222	74,186	-0.30%	大賣/鉅額交易
2019/11/22	10	6.93	15	6.92	6.91	-5	73,251	-0.01%
2019/11/21	5	6.87	0	0.00	6.90	5	74,912	0.01%
2019/11/18	5	6.85	0	0.00	6.94	5	81,077	0.01%
2019/11/15	25	7.08	29	7.07	6.89	-4	83,372	0.00%
2019/11/14	0	0.00	5	6.67	6.68	-5	83,815	-0.01%
2019/11/13	4	6.68	0	0.00	6.67	4	86,815	0.00%
2019/11/12	21	6.74	20	6.72	6.71	1	87,842	0.00%
2019/11/11	22	6.92	0	0.00	6.77	22	88,767	0.02%
2019/11/08	0	0.00	2	7.04	6.97	-2	88,871	0.00%
2019/11/07	1	7.01	1.6	7.13	7.02	-0.6	89,027	0.00%
2019/11/06	200	7.10	8	6.97	7.10	192	88,998	0.22%	大買/鉅額交易
2019/11/05	10	6.82	2	6.85	6.84	8	87,829	0.01%
2019/11/04	0	0.00	25	6.71	6.80	-25	89,304	-0.03%
2019/11/01	21	6.75	0	0.00	6.68	21	91,250	0.02%
2019/10/31	10	6.73	0	0.00	6.77	10	92,881	0.01%
2019/10/30	200	6.96	20	6.96	6.97	180	92,466	0.19%	大買/鉅額交易
2019/10/29	63	7.09	2	7.14	6.96	61	93,065	0.07%
2019/10/25	0	0.00	100	6.99	6.95	-100	92,787	-0.11%
2019/10/24	100	6.92	0	0.00	6.98	100	93,452	0.11%
2019/10/23	5	7.01	0	0.00	6.93	5	93,883	0.01%
2019/10/21	0	0.00	3	7.03	7.03	-3	95,206	0.00%
2019/10/18	12	7.02	1	7.03	6.97	11	95,581	0.01%
2019/10/17	27	6.99	1	6.96	7.13	26	95,539	0.03%
2019/10/16	18	6.93	1	7.03	6.93	17	98,301	0.02%
2019/10/15	1	6.88	7	6.90	6.84	-6	101,768	-0.01%
2019/10/14	13	6.97	33	6.99	6.93	-20	103,781	-0.02%
2019/10/09	2	6.88	10	6.88	6.80	-8	103,562	-0.01%
2019/10/08	28	7.02	5	6.96	7.03	23	104,815	0.02%
2019/10/07	41	6.96	63	6.97	6.98	-22	105,862	-0.02%
2019/10/04	20	6.86	3	6.90	6.94	17	106,537	0.02%
2019/10/03	62	6.53	60	6.61	6.71	2	106,627	0.00%
2019/10/02	5	6.67	21	6.66	6.62	-16	106,157	-0.02%
2019/10/01	25	6.80	0	0.00	6.80	25	106,412	0.02%
2019/09/27	14	6.65	40	6.69	6.60	-26	105,470	-0.02%
2019/09/26	1	6.86	2	6.82	6.82	-1	104,830	0.00%
2019/09/25	1	6.97	37	6.94	6.93	-36	104,258	-0.03%
2019/09/24	15	7.09	1	7.08	7.10	14	103,509	0.01%
2019/09/23	1	7.08	0	0.00	7.08	1	103,814	0.00%
2019/09/20	15	7.03	20	7.08	7.10	-5	105,140	0.00%
2019/09/19	25	7.00	15	7.05	7.02	10	104,556	0.01%
2019/09/18	17	7.12	4	7.16	7.14	13	104,060	0.01%
2019/09/17	90.9	7.13	2	7.19	7.12	88.9	103,844	0.09%
2019/09/16	5	7.26	2	7.27	7.28	3	105,559	0.00%
2019/09/12	3	7.30	176	7.32	7.28	-173	105,914	-0.16%	大賣/鉅額交易
2019/09/11	16	7.32	122	7.23	7.29	-106	105,547	-0.10%	大賣/鉅額交易
2019/09/10	309	7.15	15	7.19	7.16	294	104,723	0.28%	大買/鉅額交易
2019/09/09	5	7.24	170	7.18	7.20	-165	103,208	-0.16%	大賣/鉅額交易
2019/09/06	20	7.12	175	7.15	7.16	-155	102,737	-0.15%	大賣/鉅額交易
2019/09/05	165	7.03	1	7.04	7.01	164	101,986	0.16%	大買/鉅額交易
2019/09/04	5	7.00	3	7.03	7.04	2	102,848	0.00%
2019/09/03	150	7.02	0	0.00	6.92	150	105,849	0.14%	大買/鉅額交易
2019/09/02	2	7.01	21	7.04	6.96	-19	106,282	-0.02%
2019/08/30	41	6.97	44	7.00	7.02	-3	106,161	0.00%
2019/08/29	28	6.76	17	6.75	6.77	11	104,614	0.01%
2019/08/28	3	6.67	20	6.69	6.66	-17	103,681	-0.02%
2019/08/27	16	6.67	15	6.76	6.64	1	103,195	0.00%
2019/08/26	6	6.84	0	0.00	6.73	6	102,618	0.01%
2019/08/23	50	6.92	51	6.96	6.93	-1	100,991	0.00%
2019/08/22	78	6.91	46	6.89	6.85	32	100,504	0.03%
2019/08/21	46	7.18	82	7.09	7.08	-36	100,432	-0.04%
2019/08/20	32	6.96	36	6.92	6.85	-4	96,500	0.00%
2019/08/19	223	6.86	232	6.91	7.04	-9	94,982	-0.01%	大買/大賣/
2019/08/16	86	6.45	26	6.38	6.53	60	92,336	0.06%
2019/08/15	31	5.99	27	6.02	6.04	4	90,103	0.00%
2019/08/14	24	6.05	31	5.97	5.96	-7	90,364	-0.01%
2019/08/13	12	6.12	0	0.00	6.08	12	89,828	0.01%
2019/08/12	0	0.00	20	6.21	6.17	-20	90,860	-0.02%
2019/08/08	5	6.22	28	6.23	6.32	-23	92,183	-0.02%
2019/08/07	15	6.12	0	0.00	6.08	15	91,448	0.02%
2019/08/06	25	6.18	1	6.20	6.18	24	91,015	0.03%
2019/08/05	10	6.50	56	6.65	6.42	-46	89,773	-0.05%
2019/08/02	27	6.97	31	6.98	6.86	-4	87,754	0.00%
2019/08/01	34	7.11	5	7.11	7.10	29	86,150	0.03%
2019/07/30	2	7.18	30	7.18	7.16	-28	84,713	-0.03%
2019/07/29	12	7.21	11	7.25	7.19	1	84,418	0.00%
2019/07/26	25	7.19	5	7.23	7.18	20	83,633	0.02%
2019/07/25	37	7.29	7	7.28	7.27	30	82,730	0.04%
2019/07/24	264	7.42	5.6	7.41	7.34	258.4	81,985	0.32%	大買/鉅額交易
2019/07/23	5	7.49	10	7.49	7.49	-5	80,894	-0.01%
2019/07/22	28	7.57	0	0.00	7.51	28	80,287	0.03%
2019/07/19	49	7.65	25	7.64	7.66	24	79,334	0.03%
2019/07/18	53	7.78	0	0.00	7.62	53	78,651	0.07%
2019/07/17	15	7.88	71	7.82	7.92	-56	74,519	-0.08%
2019/07/16	1	7.42	10	7.43	7.40	-9	69,671	-0.01%
2019/07/15	6	7.15	0	0.00	7.17	6	67,119	0.01%
2019/07/12	74	7.27	2	7.25	7.26	72	66,512	0.11%
2019/07/11	3	7.41	10	7.42	7.41	-7	65,850	-0.01%
2019/07/10	0	0.00	2	7.25	7.33	-2	64,315	0.00%
2019/07/09	1	7.19	0	0.00	7.20	1	62,916	0.00%
2019/07/05	27	7.36	0	0.00	7.36	27	61,690	0.04%
2019/07/04	25	7.31	10	7.33	7.32	15	61,168	0.02%
2019/07/03	0	0.00	1	7.31	7.30	-1	61,090	0.00%
2019/07/02	1	7.39	12	7.39	7.37	-11	60,995	-0.02%
2019/06/28	6	7.37	10	7.34	7.33	-4	60,581	-0.01%
2019/06/27	10	7.29	305	7.34	7.34	-295	60,229	-0.49%	大賣/鉅額交易
2019/06/26	310	7.26	0	0.00	7.22	310	58,783	0.53%	大買/鉅額交易
2019/06/25	13	7.43	20	7.40	7.33	-7	58,306	-0.01%
2019/06/24	1	7.37	12	7.38	7.38	-11	57,142	-0.02%
2019/06/21	8	7.39	0	0.00	7.38	8	56,745	0.01%
2019/06/19	41	7.19	2	7.20	7.24	39	53,069	0.07%
2019/06/18	15	7.20	0	0.00	7.17	15	52,219	0.03%
2019/06/14	12	7.31	0	0.00	7.27	12	51,464	0.02%
2019/06/13	6	7.30	0	0.00	7.39	6	50,857	0.01%
2019/06/12	15	7.43	0	0.00	7.33	15	50,606	0.03%
2019/06/11	180	7.34	109.2	7.38	7.49	70.8	49,228	0.14%	大買/大賣/
2019/06/10	66	7.13	7	7.07	7.06	59	45,558	0.13%
2019/06/06	1	7.16	0	0.00	7.15	1	44,517	0.00%
2019/06/05	150	7.37	0	0.00	7.24	150	43,887	0.34%	大買/鉅額交易
2019/05/31	1	7.42	2	7.48	7.49	-1	43,401	0.00%
2019/05/29	0	0.00	1	7.42	7.32	-1	42,893	0.00%
2019/05/28	1	7.37	8	7.41	7.36	-7	42,808	-0.02%
2019/05/27	0	0.00	4	7.48	7.36	-4	41,105	-0.01%
2019/05/24	20	7.42	19	7.42	7.34	1	40,794	0.00%
2019/05/23	11.1	7.17	0	0.00	7.21	11.1	39,587	0.03%
2019/05/22	2	7.41	24	7.38	7.34	-22	39,225	-0.06%
2019/05/21	60.1	7.38	0	0.00	7.29	60.1	38,370	0.16%
2019/05/17	30	7.83	351	7.87	7.56	-321	35,967	-0.89%	大賣/鉅額交易
2019/05/16	9	8.19	21	8.18	8.02	-12	34,459	-0.03%
2019/05/15	2	8.68	1	8.65	8.61	1	32,819	0.00%
2019/05/14	1	8.70	0	0.00	8.69	1	32,403	0.00%
2019/05/13	50	8.87	0	0.00	8.87	50	31,972	0.16%
2019/05/10	1	9.03	13	9.04	9.01	-12	31,782	-0.04%
2019/05/09	23	9.31	0	0.00	9.12	23	31,750	0.07%
2019/05/07	1	9.65	0	0.00	9.60	1	31,070	0.00%
2019/05/06	47	9.70	0	0.00	9.64	47	30,923	0.15%
2019/05/02	10	9.91	0	0.00	9.91	10	30,627	0.03%
2019/04/26	50	9.83	0	0.00	9.92	50	30,374	0.16%
2019/04/25	1	9.92	0	0.00	9.92	1	30,219	0.00%
2019/04/24	55	9.94	0	0.00	9.91	55	30,195	0.18%
2019/04/23	0	0.00	5	10.05	10.10	-5	29,656	-0.02%
2019/04/19	0	0.00	12	10.06	10.05	-12	29,577	-0.04%
2019/04/18	0	0.00	4	10.25	10.05	-4	29,697	-0.01%
2019/04/17	14	10.45	14	10.55	10.35	0	29,442	0.00%
2019/04/16	20	10.10	0	0.00	10.15	20	28,271	0.07%
2019/04/11	0	0.00	11	10.10	10.20	-11	27,789	-0.04%
2019/04/10	0	0.00	1	10.10	10.10	-1	27,746	0.00%
2019/04/08	0	0.00	4	10.15	10.20	-4	27,290	-0.01%
2019/04/02	0	0.00	2	10.20	10.10	-2	26,775	-0.01%
2019/04/01	5	10.10	0	0.00	10.15	5	26,404	0.02%
2019/03/25	0	0.00	50	10.00	10.05	-50	25,912	-0.19%
2019/03/22	3	10.10	50	10.05	10.10	-47	25,892	-0.18%
2019/03/21	18	10.01	72	10.00	10.00	-54	25,670	-0.21%
2019/03/18	10	10.10	0	0.00	10.10	10	25,433	0.04%
2019/03/14	52.2	9.97	10	9.91	9.89	42.2	24,677	0.17%
2019/03/13	0	0.00	5	10.00	10.05	-5	24,737	-0.02%
2019/03/11	1	10.00	0	0.00	10.00	1	25,034	0.00%
2019/03/08	7	10.05	0	0.00	10.00	7	25,183	0.03%
2019/03/07	0	0.00	1	10.25	10.10	-1	25,685	0.00%
2019/03/06	3	10.20	7	10.21	10.30	-4	25,803	-0.02%
2019/03/05	102	10.00	0	0.00	10.10	102	25,528	0.40%	大買/鉅額交易
2019/03/04	1	10.10	0	0.00	10.10	1	25,195	0.00%
2019/02/27	9	10.10	22	10.17	10.25	-13	24,903	-0.05%
2019/02/22	1	9.79	2	9.83	9.83	-1	23,935	0.00%
2019/02/21	23	9.72	0	0.00	9.73	23	23,671	0.10%
2019/02/20	6	9.82	13	9.93	9.93	-7	22,995	-0.03%
2019/02/19	7	9.81	3	9.82	9.81	4	22,877	0.02%
2019/02/18	2	9.91	2.1	10.05	9.90	-0.1	22,678	0.00%
2019/02/15	2	10.05	10	10.10	10.05	-8	22,445	-0.04%
2019/01/30	0	0.00	10	10.35	10.45	-10	21,998	-0.05%
2019/01/25	0	0.00	4	10.48	10.45	-4	23,386	-0.02%
2019/01/23	0	0.00	1.7	10.27	10.35	-1.7	24,120	-0.01%
2019/01/21	30	10.50	1	10.50	10.35	29	24,841	0.12%
2019/01/17	0	0.00	6	10.35	10.40	-6	25,650	-0.02%
2019/01/10	0	0.00	3	10.25	10.25	-3	27,022	-0.01%
2019/01/09	0	0.00	1	10.10	10.20	-1	27,098	0.00%
2019/01/07	0	0.00	1	9.88	9.90	-1	27,532	0.00%
2019/01/03	0	0.00	4	9.63	9.64	-4	29,609	-0.01%
2019/01/02	1	9.57	0	0.00	9.50	1	30,029	0.00%
2018/12/28	0	0.00	2	9.66	9.72	-2	30,008	-0.01%
2018/12/27	0	0.00	5	9.67	9.71	-5	30,473	-0.02%
2018/12/24	1	9.91	0	0.00	9.81	1	30,914	0.00%
2018/12/22	0	0.00	1	9.83	9.97	-1	31,047	0.00%
2018/12/20	0	0.00	10	10.05	9.98	-10	31,344	-0.03%
2018/12/19	2	10.00	0	0.00	10.05	2	31,416	0.01%
2018/12/18	0	0.00	20	10.03	9.99	-20	31,418	-0.06%
2018/12/17	10	10.05	0	0.00	10.05	10	31,696	0.03%
2018/12/14	0	0.00	23	10.05	10.10	-23	32,258	-0.07%
2018/12/13	0	0.00	3	10.20	10.20	-3	32,420	-0.01%
2018/12/11	3	10.10	0	0.00	10.20	3	32,490	0.01%
2018/12/04	0	0.00	12	10.57	10.60	-12	33,740	-0.04%
2018/12/03	0	0.00	3	10.43	10.45	-3	33,772	-0.01%
2018/11/30	0	0.00	1	10.40	10.25	-1	33,586	0.00%
2018/11/29	0	0.00	5	10.40	10.35	-5	33,022	-0.02%
2018/11/28	0	0.00	6	10.28	10.35	-6	32,725	-0.02%
2018/11/23	0	0.00	15	9.99	9.96	-15	33,461	-0.04%
2018/11/21	3	9.95	0	0.00	10.00	3	33,474	0.01%
2018/11/19	1	10.20	4	10.23	10.25	-3	33,302	-0.01%
2018/11/13	4	9.89	0	0.00	10.10	4	33,858	0.01%
2018/11/12	0	0.00	4	10.23	10.10	-4	33,799	-0.01%
2018/11/09	3	10.00	12	10.06	10.10	-9	33,883	-0.03%
2018/11/08	0	0.00	1	10.10	10.10	-1	34,780	0.00%
2018/11/07	2	10.00	1	10.15	10.10	1	34,721	0.00%
2018/11/06	21	9.96	31	10.01	10.05	-10	34,552	-0.03%
2018/11/01	5	9.41	0	0.00	9.46	5	33,420	0.01%
2018/10/31	20	9.45	1	9.33	9.37	19	33,436	0.06%
2018/10/30	0	0.00	35	9.37	9.42	-35	33,189	-0.11%
2018/10/25	1	9.12	0	0.00	9.16	1	32,892	0.00%
2018/10/22	1	9.43	0	0.00	9.40	1	33,324	0.00%
2018/10/16	5	9.39	0	0.00	9.34	5	32,790	0.02%
2018/10/15	1	9.48	0	0.00	9.45	1	33,161	0.00%
2018/10/12	3	9.51	3	9.50	9.67	0	33,111	0.00%
2018/10/11	8	9.14	12	9.10	9.11	-4	32,844	-0.01%
2018/10/08	3	10.20	2	10.25	10.20	1	31,651	0.00%
2018/10/05	2	10.30	2	10.20	10.15	0	31,790	0.00%
2018/10/03	0	0.00	2	10.55	10.60	-2	32,774	-0.01%
2018/10/02	0	0.00	5	10.55	10.60	-5	34,681	-0.01%
2018/10/01	5	10.70	0	0.00	10.70	5	37,293	0.01%
2018/09/28	1	10.70	0	0.00	10.60	1	38,225	0.00%
2018/09/27	5	10.65	1	10.70	10.70	4	38,389	0.01%
2018/09/26	0	0.00	3	10.62	10.65	-3	38,207	-0.01%
2018/09/21	20	10.30	0	0.00	10.40	20	38,507	0.05%
2018/09/20	12	10.38	0	0.00	10.30	12	38,868	0.03%
2018/09/19	2	10.60	0	0.00	10.55	2	38,830	0.01%
2018/09/18	10	10.55	0	0.00	10.55	10	38,970	0.03%
2018/09/17	1	10.60	0	0.00	10.65	1	39,152	0.00%
2018/09/13	1	10.65	0	0.00	10.60	1	39,177	0.00%
2018/09/11	2	10.55	0	0.00	10.65	2	41,066	0.00%
2018/09/10	3	10.75	0	0.00	10.50	3	41,700	0.01%
2018/09/06	10	11.15	0	0.00	11.15	10	42,065	0.02%
2018/09/05	2	11.35	0	0.00	11.30	2	42,228	0.00%
2018/09/03	1	11.55	2	11.60	11.45	-1	42,981	0.00%
2018/08/31	2	11.30	0	0.00	11.45	2	43,367	0.00%
2018/08/30	0	0.00	6	11.53	11.40	-6	44,901	-0.01%
2018/08/29	0	0.00	0.1	11.30	11.30	-0.1	44,797	0.00%
2018/08/28	0	0.00	3	11.30	11.25	-3	44,879	-0.01%
2018/08/23	2	11.30	0	0.00	11.35	2	46,537	0.00%
2018/08/20	1	11.15	0	0.00	11.30	1	46,960	0.00%
2018/08/17	1	11.05	1	11.10	11.05	0	46,791	0.00%
2018/08/16	3	10.90	0	0.00	11.00	3	46,707	0.01%
2018/08/15	42	10.99	0	0.00	10.90	42	46,984	0.09%
2018/08/14	5	11.29	1	11.35	11.30	4	46,322	0.01%
2018/08/13	1	11.20	23	11.28	11.20	-22	46,567	-0.05%
2018/08/10	14	11.50	220	11.41	11.35	-206	46,490	-0.44%	大賣/鉅額交易
2018/08/09	2	11.60	14.3	11.65	11.60	-12.3	46,603	-0.03%
2018/08/08	3	11.60	0	0.00	11.70	3	46,646	0.01%
2018/08/07	1	11.55	25	11.59	11.60	-24	46,309	-0.05%
2018/08/06	2	11.38	10	11.35	11.45	-8	45,856	-0.02%
2018/08/02	25	11.30	20	11.45	11.20	5	46,218	0.01%
2018/08/01	1	11.45	0	0.00	11.45	1	46,640	0.00%
2018/07/30	1	11.50	10	11.45	11.45	-9	48,562	-0.02%
2018/07/26	14	11.25	9	11.20	11.30	5	48,405	0.01%
2018/07/25	1	11.40	0	0.00	11.40	1	48,203	0.00%
2018/07/23	2	11.50	0	0.00	11.50	2	48,857	0.00%
2018/07/20	5	11.40	0	0.00	11.40	5	49,962	0.01%
2018/07/19	0	0.00	1	11.25	11.25	-1	49,661	0.00%
2018/07/18	0	0.00	57	11.25	11.25	-57	50,074	-0.11%
2018/07/17	1	11.05	0	0.00	11.20	1	50,036	0.00%
2018/07/16	6	11.10	12	11.10	11.05	-6	49,827	-0.01%
2018/07/13	2	11.10	3	11.10	11.15	-1	50,469	0.00%
2018/07/12	53	11.10	0	0.00	11.10	53	50,765	0.10%
2018/07/11	6	11.08	10	11.15	11.10	-4	52,617	-0.01%
2018/07/10	15	11.79	0	0.00	11.75	15	52,788	0.03%
2018/07/09	2	11.35	1	11.45	11.80	1	50,917	0.00%
2018/07/06	12	11.11	5	11.20	11.15	7	48,364	0.01%
2018/07/04	3	10.90	0	0.00	10.90	3	48,514	0.01%
2018/07/02	3	11.00	2	11.10	10.95	1	49,141	0.00%
2018/06/29	6	10.95	0	0.00	10.95	6	49,781	0.01%
2018/06/28	5	10.90	5	10.90	10.85	0	49,320	0.00%
2018/06/27	0	0.00	1	11.10	11.05	-1	49,745	0.00%
2018/06/26	0	0.00	0.2	11.10	11.10	-0.2	49,934	0.00%
2018/06/21	12	11.40	0	0.00	11.35	12	50,342	0.02%
2018/06/20	10	11.45	1	11.75	11.80	9	49,580	0.02%
2018/06/15	4	12.10	0	0.00	12.00	4	49,499	0.01%
2018/06/14	2	12.08	2	12.10	11.95	-0.1	49,497	0.00%
2018/06/13	7	12.22	0	0.00	12.20	7	50,192	0.01%
2018/06/12	0	0.00	1	12.20	12.20	-1	50,529	0.00%
2018/06/11	2	12.03	0	0.00	12.10	2	50,633	0.00%
2018/06/08	17	12.23	0	0.00	12.05	17	51,007	0.03%
2018/06/07	6	12.13	19	12.10	12.30	-13	50,583	-0.03%
2018/06/06	0	0.00	2	11.80	11.80	-2	49,783	0.00%
2018/06/04	0	0.00	1	11.80	11.80	-1	52,139	0.00%
2018/05/29	3	11.60	0	0.00	11.55	3	51,155	0.01%
2018/05/28	0	0.00	5	11.55	11.50	-5	51,715	-0.01%
2018/05/25	2	11.55	0	0.00	11.45	2	52,260	0.00%
2018/05/24	0	0.00	1	11.55	11.55	-1	52,295	0.00%
2018/05/23	6	11.80	0	0.00	11.60	6	52,968	0.01%
2018/05/22	0	0.00	4	11.60	11.60	-4	53,217	-0.01%
2018/05/21	0	0.00	1	11.55	11.55	-1	54,819	0.00%
2018/05/10	1	11.40	1	11.40	11.40	0	62,410	0.00%
2018/05/09	3	11.65	0	0.00	11.60	3	62,700	0.00%
2018/05/08	1	11.50	4	11.60	11.65	-3	63,148	0.00%
2018/05/07	3	11.20	3	11.05	11.05	0	62,966	0.00%
2018/05/03	0	0.00	2	11.05	11.05	-2	64,015	0.00%
2018/05/02	21	11.00	0	0.00	11.05	21	65,830	0.03%
2018/04/30	10	11.10	0	0.00	11.10	10	68,363	0.01%
2018/04/27	4	11.08	0	0.00	11.10	4	70,749	0.01%
2018/04/26	1	10.90	0	0.00	10.90	1	73,899	0.00%
2018/04/25	1	11.30	0	0.00	11.30	1	73,837	0.00%
2018/04/24	1	11.25	9	11.40	11.25	-8	75,794	-0.01%
2018/04/23	1	11.55	1	11.65	11.50	0	78,896	0.00%
2018/04/20	7	11.88	3	11.85	11.75	4	81,717	0.00%
2018/04/19	10	11.84	0	0.00	12.10	10	82,625	0.01%
2018/04/18	0	0.00	7	11.70	11.70	-7	84,889	-0.01%
2018/04/17	5.1	11.59	83	11.88	11.55	-77.9	84,500	-0.09%
2018/04/16	19.1	12.16	8	12.10	12.00	11.1	82,955	0.01%
2018/04/13	20	12.60	0	0.00	12.55	20	82,300	0.02%
2018/04/12	4	12.60	2	12.60	12.55	2	82,741	0.00%
2018/04/11	11	12.70	6	12.67	12.60	5	82,892	0.01%
2018/04/10	2	12.75	0	0.00	12.70	2	83,409	0.00%
2018/04/09	7	12.80	0	0.00	12.85	7	83,135	0.01%
2018/04/03	4	12.99	0	0.00	13.00	4	82,676	0.00%
2018/04/02	5	13.15	5	13.22	13.15	0	82,691	0.00%
2018/03/31	1	13.15	0	0.00	13.10	1	82,305	0.00%
2018/03/30	0	0.00	20	13.02	13.15	-20	82,153	-0.02%
2018/03/29	6	12.85	1	12.75	12.75	5	81,328	0.01%
2018/03/28	20	12.85	1	12.85	12.90	19	80,869	0.02%
2018/03/27	5	12.90	0	0.00	12.90	5	80,815	0.01%
2018/03/26	4	12.90	1	12.90	12.80	3	80,703	0.00%
2018/03/23	5	12.79	0	0.00	12.75	5	80,538	0.01%
2018/03/22	10	12.95	0	0.00	12.95	10	80,442	0.01%
2018/03/21	5	13.14	0	0.00	13.05	5	79,934	0.01%
2018/03/20	6	13.08	0	0.00	13.25	6	79,361	0.01%
2018/03/19	7	13.12	0	0.00	13.15	7	78,781	0.01%
2018/03/16	72	13.05	8	13.00	13.10	64	78,140	0.08%
2018/03/15	1	12.95	0.4	13.00	13.00	0.6	77,841	0.00%
2018/03/14	5	13.05	10	13.00	12.95	-5	77,919	-0.01%
2018/03/13	1	12.90	8	13.00	12.95	-7	78,640	-0.01%
2018/03/12	25	13.00	20.5	12.95	12.95	4.5	80,326	0.01%
2018/03/09	5	13.03	0	0.00	13.00	5	80,349	0.01%
2018/03/08	52	13.10	12	13.16	13.15	40	79,652	0.05%
2018/03/07	6	12.79	0	0.00	12.70	6	78,346	0.01%
2018/03/06	0	0.00	1	12.85	12.80	-1	78,476	0.00%
2018/03/05	13	12.80	0	0.00	12.75	13	79,720	0.02%
2018/03/02	22	12.78	3	12.82	12.80	19	80,414	0.02%
2018/03/01	8	12.87	0	0.00	12.90	8	80,882	0.01%
2018/02/27	4	12.98	10	12.95	13.00	-6	81,151	-0.01%
2018/02/26	6	12.96	0	0.00	12.95	6	81,790	0.01%
2018/02/23	12	12.95	2	13.00	13.00	10	81,841	0.01%
2018/02/22	8	12.93	0	0.00	12.90	8	83,506	0.01%
2018/02/21	10	13.24	5	13.20	13.05	5	83,019	0.01%
2018/02/12	213.1	13.15	11	13.10	13.10	202.1	81,345	0.25%	大買/鉅額交易
2018/02/09	10	13.20	0	0.00	13.25	10	80,859	0.01%
2018/02/08	2	13.40	2	13.45	13.50	0	80,770	0.00%
2018/02/07	2	13.15	4	13.15	13.10	-2	79,950	0.00%
2018/02/06	12	12.80	16	12.85	12.75	-4	79,561	-0.01%
2018/02/05	0	0.00	3	13.33	13.40	-3	77,588	0.00%
2018/02/02	12	13.74	12	13.55	13.70	0	77,394	0.00%
2018/02/01	11	13.60	0	0.00	13.55	11	78,199	0.01%
2018/01/31	5	13.60	3	13.60	13.75	2	78,511	0.00%
2018/01/30	12	13.83	10	13.95	13.85	2	77,829	0.00%
2018/01/29	22	14.45	11	14.36	14.35	11	76,320	0.01%
2018/01/26	0	0.00	35	14.36	14.50	-35	76,201	-0.05%
2018/01/25	22	14.35	10	14.50	14.25	12	76,258	0.02%
2018/01/24	15	14.48	10	14.75	14.40	5	75,597	0.01%
2018/01/23	29	14.49	27	14.31	14.20	2	74,307	0.00%
2018/01/22	23	14.60	29	14.50	14.60	-6	72,295	-0.01%
2018/01/19	4	14.15	3	14.20	14.20	1	69,796	0.00%
2018/01/18	17	14.10	21	14.07	13.95	-4	69,468	-0.01%
2018/01/17	49	13.99	40	14.02	14.05	9	67,767	0.01%
2018/01/16	3	13.35	48.2	13.47	13.75	-45.2	64,889	-0.07%
2018/01/15	5	13.18	27	13.21	13.15	-22	62,111	-0.04%
2018/01/12	10	12.65	6	12.84	13.00	4	61,437	0.01%
2018/01/11	0	0.00	10	12.45	12.40	-10	59,294	-0.02%
2018/01/10	0.1	12.40	0	0.00	12.40	0.1	59,905	0.00%
2018/01/08	15	12.48	1.4	12.52	12.50	13.6	59,742	0.02%
2018/01/05	10	12.45	0.1	12.45	12.45	9.9	60,035	0.02%
2018/01/04	36	12.57	17	12.60	12.50	19	60,220	0.03%
2018/01/03	0	0.00	7	12.51	12.45	-7	60,746	-0.01%
2018/01/02	0	0.00	7	12.45	12.45	-7	60,777	-0.01%