友達 (2409)-元大-向上券商分點個股進出

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
18.30
漲跌
▼0.05
漲幅
-0.27%
成交量
38,126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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/28	3	18.28	10	18.35	18.30	-7	39,177	-0.02%
2024/05/27	3	18.40	51	18.46	18.35	-48	39,005	-0.12%
2024/05/24	0	0.00	2	18.10	18.20	-2	38,677	-0.01%
2024/05/23	1.1	18.01	1	18.00	18.00	0.1	38,623	0.00%
2024/05/22	9	18.67	38.2	18.73	18.40	-29.2	38,068	-0.08%
2024/05/21	2.1	18.11	3	18.00	17.90	-0.9	36,460	0.00%
2024/05/20	3	18.50	43.8	18.41	18.20	-40.8	36,264	-0.11%
2024/05/17	15.1	18.37	11	18.17	18.10	4.1	35,890	0.01%
2024/05/16	3.4	18.29	40.6	18.45	18.60	-37.2	35,708	-0.10%
2024/05/15	0	0.00	19	18.32	18.15	-19	34,720	-0.05%
2024/05/14	0	0.00	125	17.85	17.75	-125	34,309	-0.36%	大賣/鉅額交易
2024/05/13	4	17.63	26	17.69	17.75	-22	34,548	-0.06%
2024/05/10	9	17.38	3	17.45	17.50	6	34,629	0.02%
2024/05/09	6	17.70	0	0.00	17.50	6	35,264	0.02%
2024/05/08	2.6	17.82	1	17.75	17.70	1.6	35,400	0.00%
2024/05/07	122.1	17.75	3.3	17.80	17.85	118.8	35,656	0.33%	大買/鉅額交易
2024/05/06	1	18.20	0	0.00	18.00	1	35,851	0.00%
2024/05/02	7	17.69	4	17.95	17.90	3	36,042	0.01%
2024/04/30	0	0.00	6	18.60	18.30	-6	36,105	-0.02%
2024/04/29	0	0.00	5.4	18.39	18.40	-5.4	38,310	-0.01%
2024/04/26	0	0.00	38	18.21	18.25	-38	38,296	-0.10%
2024/04/25	1.4	17.54	2.8	17.45	17.45	-1.5	37,962	0.00%
2024/04/24	7	17.11	23	16.97	17.25	-16	38,879	-0.04%
2024/04/23	20	17.50	6.6	17.58	17.35	13.4	38,465	0.03%
2024/04/22	8	17.04	3	16.92	16.85	5	38,444	0.01%
2024/04/19	3	17.18	0	0.00	17.15	3	38,439	0.01%
2024/04/18	0	0.00	2	17.80	17.65	-2	37,853	-0.01%
2024/04/17	43	17.56	3	17.55	17.55	40	38,086	0.11%
2024/04/16	2	17.53	2	17.70	17.60	0	38,195	0.00%
2024/04/15	0	0.00	1	18.10	17.90	-1	38,330	0.00%
2024/04/12	10	17.96	0	0.00	17.90	10	40,093	0.02%
2024/04/11	16	18.15	0	0.00	18.15	16	41,215	0.04%
2024/04/10	1	18.90	18.1	19.12	18.70	-17.1	40,625	-0.04%
2024/04/09	0	0.00	7.3	18.77	18.90	-7.3	40,233	-0.02%
2024/04/08	0	0.00	60	18.13	18.15	-60	39,037	-0.15%
2024/04/03	34	17.74	0	0.00	17.70	34	39,152	0.09%
2024/04/02	2	18.08	0	0.00	18.05	2	39,118	0.01%
2024/04/01	0	0.00	31	18.20	18.20	-31	39,604	-0.08%
2024/03/28	2	18.05	0	0.00	18.10	2	41,222	0.00%
2024/03/27	5	18.06	0	0.00	18.05	5	42,447	0.01%
2024/03/26	3	18.28	10	18.10	18.10	-7	42,669	-0.02%
2024/03/25	2	18.28	9	18.36	18.40	-7	43,093	-0.02%
2024/03/22	1	18.10	9.3	18.42	18.40	-8.3	43,423	-0.02%
2024/03/21	1	18.10	6.1	18.25	18.20	-5.1	43,191	-0.01%
2024/03/20	7	17.76	2.1	17.75	17.85	5	43,391	0.01%
2024/03/19	0	0.00	2	17.85	17.80	-2	43,279	0.00%
2024/03/18	1	18.00	2	17.85	17.85	-1	43,339	0.00%
2024/03/15	5.1	18.06	3	18.25	18.35	2.1	43,325	0.00%
2024/03/14	10.2	18.00	6.3	18.11	18.15	4	42,452	0.01%
2024/03/13	2	17.75	5.1	17.94	18.00	-3.1	42,178	-0.01%
2024/03/12	10	17.83	13.3	17.75	18.00	-3.3	41,876	-0.01%
2024/03/11	0	0.00	13	17.46	17.55	-13	41,569	-0.03%
2024/03/08	6	16.79	1	16.80	16.75	5	41,287	0.01%
2024/03/07	3	17.02	0	0.00	16.90	3	41,879	0.01%
2024/03/06	0	0.00	7	17.17	17.10	-7	41,752	-0.02%
2024/03/05	2	17.10	0	0.00	17.10	2	42,255	0.00%
2024/03/04	3	17.32	1	17.30	17.30	2	42,104	0.00%
2024/03/01	11	17.24	0	0.00	17.10	11	42,352	0.03%
2024/02/29	2	17.20	1.8	17.27	17.50	0.2	42,010	0.00%
2024/02/27	11	17.48	2	17.43	17.25	9	41,783	0.02%
2024/02/26	15	17.71	0	0.00	17.55	15	41,541	0.04%
2024/02/23	4	17.91	1	18.00	17.85	3	41,490	0.01%
2024/02/22	5	17.87	0	0.00	17.80	5	41,457	0.01%
2024/02/21	3	17.93	1	18.30	17.90	2	41,632	0.00%
2024/02/20	18	18.14	0	0.00	18.10	18	41,605	0.04%
2024/02/19	13	18.20	6	18.40	18.25	7	41,728	0.02%
2024/02/16	17	17.95	3	17.90	17.90	14	41,898	0.03%
2024/02/05	10	17.80	2	18.10	18.05	8	41,498	0.02%
2024/02/02	1	18.05	19	18.12	18.05	-18	41,281	-0.04%
2024/02/01	9	17.78	0	0.00	17.80	9	41,151	0.02%
2024/01/31	4	18.31	0	0.00	18.40	4	40,319	0.01%
2024/01/30	1	18.50	0	0.00	18.50	1	40,305	0.00%
2024/01/29	24	18.84	3	18.65	18.90	21	40,170	0.05%
2024/01/26	5	19.06	12.1	19.17	19.00	-7.1	40,174	-0.02%
2024/01/25	5	18.88	6	18.90	18.95	-1	40,289	0.00%
2024/01/24	13	19.11	3	19.20	18.95	10	40,349	0.02%
2024/01/23	9	19.49	32.9	19.27	19.20	-23.9	39,729	-0.06%
2024/01/22	1	18.30	0	0.00	18.35	1	37,066	0.00%
2024/01/19	4	18.14	13	18.04	18.30	-9	36,761	-0.02%
2024/01/18	20	18.37	8	18.51	18.25	12	36,094	0.03%
2024/01/17	14	18.15	3	18.17	18.10	11	35,415	0.03%
2024/01/16	8	18.43	6	18.42	18.45	2	35,186	0.01%
2024/01/15	4.2	18.06	0	0.00	18.05	4.2	34,895	0.01%
2024/01/12	6	18.30	0	0.00	18.25	6	34,788	0.02%
2024/01/11	2	18.65	10	18.62	18.30	-8	34,818	-0.02%
2024/01/10	7	18.48	4	18.35	18.35	3	34,884	0.01%
2024/01/09	13	19.03	2	18.83	18.80	11	34,582	0.03%
2024/01/08	8	19.33	14.1	19.39	19.20	-6.1	34,124	-0.02%
2024/01/05	7	18.57	42.5	18.76	18.80	-35.5	32,278	-0.11%
2024/01/04	0	0.00	13	17.91	17.95	-13	31,049	-0.04%
2024/01/03	13	17.85	1	17.85	17.75	12	31,203	0.04%
2024/01/02	2	18.25	10	18.40	18.35	-8	31,083	-0.03%
2023/12/29	0	0.00	26	18.18	18.15	-26	30,984	-0.08%
2023/12/28	16.4	17.99	1	18.05	18.10	15.4	31,189	0.05%
2023/12/27	0.1	17.90	6	17.96	17.95	-5.9	32,364	-0.02%
2023/12/26	11	17.70	41.6	17.88	18.00	-30.6	32,245	-0.09%
2023/12/25	0	0.00	0.3	17.02	17.15	-0.3	30,655	0.00%
2023/12/22	18	17.12	26.9	16.99	17.00	-8.9	30,377	-0.03%
2023/12/21	1	16.55	27.2	16.52	16.60	-26.2	29,163	-0.09%
2023/12/20	2	16.50	4	16.58	16.50	-2	28,804	-0.01%
2023/12/19	8	15.96	0	0.00	16.00	8	28,230	0.03%
2023/12/15	5.6	16.40	20	16.40	16.30	-14.4	27,627	-0.05%
2023/12/14	0	0.00	1	16.25	16.25	-1	27,070	0.00%
2023/12/13	17	16.23	2	16.35	16.20	15	26,972	0.06%
2023/12/12	9	16.33	0	0.00	16.20	9	27,462	0.03%
2023/12/08	5.3	16.61	7	16.60	16.60	-1.8	27,268	-0.01%
2023/12/07	3	16.65	2	16.75	16.65	1	27,614	0.00%
2023/12/06	11	16.75	0	0.00	16.65	11	28,218	0.04%
2023/12/05	6	16.75	16	16.92	17.05	-10	28,528	-0.04%
2023/12/04	2	16.88	86	16.81	16.85	-84	29,007	-0.29%
2023/12/01	3	16.45	17	16.66	16.45	-14	29,727	-0.05%
2023/11/30	14.1	16.33	0	0.00	16.35	14.1	29,758	0.05%
2023/11/29	3.1	16.61	0	0.00	16.50	3.1	29,580	0.01%
2023/11/28	1	16.60	17	16.64	16.70	-16	29,419	-0.05%
2023/11/22	2	16.30	4	16.35	16.30	-2	29,533	-0.01%
2023/11/21	3	16.45	2.1	16.55	16.55	1	29,523	0.00%
2023/11/20	13.5	16.46	7	16.66	16.40	6.5	29,521	0.02%
2023/11/17	1	16.50	1	16.55	16.60	0	29,307	0.00%
2023/11/16	0	0.00	6	16.38	16.50	-6	29,313	-0.02%
2023/11/15	0	0.00	7	16.20	16.35	-7	29,099	-0.02%
2023/11/14	0	0.00	13	15.82	15.90	-13	28,929	-0.04%
2023/11/13	1	15.70	0	0.00	15.90	1	29,232	0.00%
2023/11/10	0.8	15.85	0	0.00	15.80	0.8	29,445	0.00%
2023/11/09	4	15.98	6.2	15.90	16.00	-2.2	29,833	-0.01%
2023/11/08	1	15.90	20	16.00	15.90	-19	30,046	-0.06%
2023/11/07	2	15.95	0	0.00	15.95	2	30,228	0.01%
2023/11/03	2.2	16.20	9.3	16.20	16.25	-7.1	30,963	-0.02%
2023/11/02	0	0.00	5	15.74	15.90	-5	30,989	-0.02%
2023/11/01	2	15.35	0.2	15.28	15.20	1.8	30,937	0.01%
2023/10/31	0.2	15.54	0	0.00	15.60	0.2	30,965	0.00%
2023/10/30	0	0.00	2.2	15.65	15.65	-2.2	31,452	-0.01%
2023/10/27	2	15.52	0	0.00	15.35	2	31,864	0.01%
2023/10/26	4.1	15.51	0	0.00	15.50	4.1	32,824	0.01%
2023/10/25	52	15.61	50	15.75	15.75	2	34,703	0.01%
2023/10/23	25	15.13	4	15.05	15.00	21	39,512	0.05%
2023/10/20	5	15.35	0	0.00	15.30	5	39,430	0.01%
2023/10/19	4	15.48	0	0.00	15.40	4	39,473	0.01%
2023/10/18	0	15.75	7.1	15.72	15.70	-7	39,802	-0.02%
2023/10/17	1.2	15.76	0	0.00	15.70	1.2	39,489	0.00%
2023/10/16	2.2	15.76	0	15.75	15.75	2.2	39,823	0.01%
2023/10/13	0	0.00	8.2	16.10	16.10	-8.2	40,168	-0.02%
2023/10/12	11	16.02	1	16.00	16.00	10	40,464	0.02%
2023/10/11	1	15.70	22.7	15.78	15.60	-21.7	40,511	-0.05%
2023/10/06	7.1	15.75	0.2	15.80	15.70	6.8	40,455	0.02%
2023/10/05	0.4	15.90	0	0.00	15.95	0.4	40,763	0.00%
2023/10/04	18	15.86	21.5	15.80	15.80	-3.5	41,421	-0.01%
2023/10/03	9	16.57	6	16.48	16.20	3	41,137	0.01%
2023/10/02	1.2	16.09	9	16.06	16.05	-7.8	40,199	-0.02%
2023/09/28	1	16.40	0	0.00	16.40	1	41,166	0.00%
2023/09/27	4	16.45	5	16.45	16.40	-1	41,406	0.00%
2023/09/26	3.1	16.52	1	16.50	16.45	2.1	41,700	0.00%
2023/09/22	1	16.60	0	0.00	16.65	1	42,192	0.00%
2023/09/21	2	16.60	0	0.00	16.50	2	42,462	0.00%
2023/09/20	6	16.70	3	16.75	16.70	3	42,686	0.01%
2023/09/19	1	16.85	0	0.00	16.85	1	43,511	0.00%
2023/09/18	6	17.00	0	0.00	17.00	6	44,394	0.01%
2023/09/15	2	16.88	3	17.07	17.00	-1	45,740	0.00%
2023/09/14	9	16.80	0	0.00	16.95	9	46,461	0.02%
2023/09/13	1	16.75	1.4	16.84	16.75	-0.4	49,309	0.00%
2023/09/12	13	16.57	29	16.81	16.85	-16	50,364	-0.03%
2023/09/11	9	16.74	21	16.85	16.70	-12	50,211	-0.02%
2023/09/08	1.4	16.53	0	0.00	16.55	1.4	49,750	0.00%
2023/09/07	29.1	16.51	11	16.56	16.45	18.1	49,511	0.04%
2023/09/06	15.1	16.85	2	16.85	16.85	13.1	49,001	0.03%
2023/09/05	0.1	17.35	3.2	17.50	17.55	-3.1	47,566	-0.01%
2023/09/04	20.1	17.45	0	0.00	17.45	20.1	47,559	0.04%
2023/09/01	5.2	17.85	4	17.96	17.90	1.2	47,483	0.00%
2023/08/31	4	17.90	0	0.00	17.80	4	48,027	0.01%
2023/08/30	0	0.00	2	17.70	17.75	-2	48,673	0.00%
2023/08/29	2	17.70	0	0.00	17.75	2	48,762	0.00%
2023/08/28	8	17.70	4	17.78	17.70	4	48,810	0.01%
2023/08/25	1	17.75	0	0.00	17.70	1	49,262	0.00%
2023/08/24	0.5	17.83	0	0.00	17.90	0.5	49,347	0.00%
2023/08/23	1	17.75	0	0.00	17.80	1	49,598	0.00%
2023/08/21	0.1	17.70	0	0.00	17.80	0.1	49,754	0.00%
2023/08/18	28.2	17.84	12	17.65	17.65	16.2	49,890	0.03%
2023/08/17	4	17.84	2	17.90	17.90	2	50,024	0.00%
2023/08/16	5	18.11	0	0.00	18.05	5	50,167	0.01%
2023/08/15	6	18.53	0	0.00	18.50	6	50,039	0.01%
2023/08/14	1.1	18.11	10	18.05	18.10	-8.9	49,859	-0.02%
2023/08/11	8	18.64	2.2	18.64	18.50	5.8	49,813	0.01%
2023/08/10	18.1	19.21	12	19.05	18.95	6.1	49,567	0.01%
2023/08/09	2.1	20.45	13.2	20.40	20.40	-11.1	48,834	-0.02%
2023/08/08	4	20.49	4	20.60	20.40	0	48,608	0.00%
2023/08/07	7.3	20.40	59.2	20.26	20.40	-51.9	48,359	-0.11%
2023/08/04	0.2	20.63	18	20.85	20.85	-17.8	47,970	-0.04%
2023/08/02	5.2	20.62	1	20.40	20.50	4.2	48,222	0.01%
2023/08/01	5	21.01	11	20.99	20.95	-6	47,695	-0.01%
2023/07/31	37.2	20.95	4	20.79	20.70	33.2	47,144	0.07%
2023/07/28	128	21.16	99	21.31	21.25	29	46,105	0.06%	大買/
2023/07/27	148.2	20.71	272.6	21.14	21.40	-124.4	44,215	-0.28%	大買/大賣/鉅額交易
2023/07/26	31	19.74	33.3	19.83	19.80	-2.3	40,147	-0.01%
2023/07/25	0	0.00	6	19.13	19.15	-6	40,173	-0.01%
2023/07/24	24	19.16	4	19.16	18.90	20	40,030	0.05%
2023/07/21	0	0.00	8	19.24	19.20	-8	39,790	-0.02%
2023/07/20	2	18.85	12.6	18.95	19.15	-10.6	39,587	-0.03%
2023/07/19	4.3	18.83	2	18.70	18.85	2.3	39,399	0.01%
2023/07/18	15.3	19.21	5	19.08	19.00	10.3	39,495	0.03%
2023/07/17	10	19.40	16.3	19.40	19.45	-6.3	39,225	-0.02%
2023/07/14	5.2	19.00	4.8	19.13	19.10	0.4	39,252	0.00%
2023/07/13	14	19.25	6	19.25	19.05	8	39,226	0.02%
2023/07/12	6	19.30	4	19.03	19.05	2	39,231	0.01%
2023/07/11	10	19.05	2.2	19.29	19.25	7.8	39,183	0.02%
2023/07/10	0	0.00	14	18.59	18.60	-14	39,314	-0.04%
2023/07/07	4.2	18.50	1	18.60	18.40	3.2	39,300	0.01%
2023/07/06	17	19.29	11.3	18.91	18.90	5.7	38,888	0.01%
2023/07/05	4	18.58	4	18.65	18.65	0	37,579	0.00%
2023/07/04	22.3	18.74	1	18.65	18.75	21.3	37,416	0.06%
2023/07/03	24.2	18.79	0	0.00	18.55	24.2	37,409	0.06%
2023/06/30	6	18.70	0	0.00	18.60	6	37,353	0.02%
2023/06/29	5	18.75	0	0.00	18.75	5	37,306	0.01%
2023/06/28	2.2	18.90	15	18.70	18.70	-12.9	37,352	-0.03%
2023/06/27	10.2	19.00	55	19.22	18.85	-44.8	37,309	-0.12%
2023/06/26	41	19.87	0	0.00	19.70	41	36,609	0.11%
2023/06/21	2	20.40	4.8	20.17	20.10	-2.8	36,020	-0.01%
2023/06/20	6.9	19.87	3	19.87	19.60	3.9	34,787	0.01%
2023/06/19	27	19.60	46.1	20.09	20.20	-19.1	33,581	-0.06%
2023/06/16	16	18.65	0.4	18.65	18.65	15.6	31,188	0.05%
2023/06/13	18.4	18.59	5.4	18.35	18.55	13	31,136	0.04%
2023/06/12	7	18.47	2.1	18.45	18.45	4.9	31,155	0.02%
2023/06/09	1	18.15	0	0.00	18.25	1	31,412	0.00%
2023/06/08	8.4	18.21	0	0.00	18.25	8.4	31,519	0.03%
2023/06/07	1	18.65	21.7	18.70	18.55	-20.7	31,892	-0.06%
2023/06/06	2	18.45	48.1	18.70	18.70	-46.1	32,147	-0.14%
2023/06/05	7.4	18.57	2.5	18.39	18.50	4.9	31,908	0.02%
2023/06/02	2	17.50	0	0.00	17.75	2	31,420	0.01%
2023/06/01	0	0.00	9	17.60	17.60	-9	32,022	-0.03%
2023/05/31	0	0.00	0.2	17.70	17.60	-0.2	33,378	0.00%
2023/05/30	1	17.65	2	17.65	17.60	-1	33,543	0.00%
2023/05/29	5	17.70	1.1	17.84	17.65	3.9	34,268	0.01%
2023/05/26	7	17.44	0	0.00	17.40	7	35,124	0.02%
2023/05/25	6	17.63	0	0.00	17.50	6	36,002	0.02%
2023/05/23	9.2	17.76	0	0.00	17.60	9.2	37,133	0.02%
2023/05/22	2	17.70	5.6	17.76	17.80	-3.6	38,473	-0.01%
2023/05/19	0	0.00	1	17.30	17.40	-1	39,084	0.00%
2023/05/18	1	17.20	0	0.00	17.25	1	40,093	0.00%
2023/05/17	0.1	17.25	0.1	17.35	17.25	0	40,615	0.00%
2023/05/16	0.3	17.08	0.8	17.10	17.05	-0.5	41,050	0.00%
2023/05/15	3	17.00	0	0.00	17.05	3	41,723	0.01%
2023/05/12	51	16.97	0	0.00	16.95	51	42,386	0.12%
2023/05/11	0.2	17.30	0	0.00	17.10	0.2	43,156	0.00%
2023/05/10	4.5	17.51	1	17.60	17.55	3.5	44,632	0.01%
2023/05/09	0	0.00	1.2	17.63	17.70	-1.2	45,241	0.00%
2023/05/08	4.5	17.32	4	17.50	17.25	0.5	44,709	0.00%
2023/05/05	0	0.00	0.8	17.25	17.30	-0.8	44,647	0.00%
2023/05/04	1.2	17.02	2.9	17.07	17.10	-1.7	44,791	0.00%
2023/05/03	4.1	17.15	0	0.00	17.05	4.1	45,048	0.01%
2023/05/02	28.2	17.20	23	17.28	17.30	5.2	45,518	0.01%
2023/04/28	66.6	17.29	0	0.00	17.00	66.6	46,216	0.14%
2023/04/27	10	17.65	0	0.00	17.70	10	44,912	0.02%
2023/04/26	5	17.90	0	0.00	17.90	5	44,799	0.01%
2023/04/25	4.1	18.44	2	18.05	17.95	2.1	44,803	0.00%
2023/04/24	0.1	18.30	9	18.31	18.35	-8.9	44,572	-0.02%
2023/04/21	22.1	18.48	10.1	18.20	18.25	12	44,811	0.03%
2023/04/20	35.3	18.12	12	18.12	18.10	23.3	44,472	0.05%
2023/04/19	17.4	18.34	2.4	18.29	18.25	15	44,600	0.03%
2023/04/18	7.5	18.80	1	19.00	18.75	6.5	44,665	0.01%
2023/04/17	0	0.00	6	19.08	19.10	-6	44,647	-0.01%
2023/04/14	1.1	18.99	0.8	19.01	19.10	0.3	44,874	0.00%
2023/04/13	0	0.00	30	19.20	18.85	-30	44,702	-0.07%
2023/04/12	2.4	18.48	4.1	18.80	18.80	-1.8	43,760	0.00%
2023/04/11	0	0.00	3.1	18.67	18.70	-3.1	43,699	-0.01%
2023/04/10	13.1	18.45	8	18.53	18.55	5.1	43,678	0.01%
2023/04/07	1	18.50	8	18.65	18.50	-7	43,719	-0.02%
2023/04/06	12	18.40	9.2	18.53	18.60	2.8	43,763	0.01%
2023/03/31	11	18.44	12	18.42	18.40	-1	43,880	0.00%
2023/03/30	3.3	18.33	0	0.00	18.35	3.3	44,789	0.01%
2023/03/29	0	0.00	2	18.48	18.50	-2	45,524	0.00%
2023/03/28	20	18.45	20.2	18.15	18.15	-0.2	46,138	0.00%
2023/03/27	8.1	18.55	29.1	18.65	18.45	-21	46,692	-0.04%
2023/03/24	0.1	18.45	22.1	18.45	18.50	-22	49,058	-0.04%
2023/03/23	5	18.07	20	18.10	18.10	-15	49,196	-0.03%
2023/03/22	5.6	18.25	2	18.40	18.15	3.6	49,429	0.01%
2023/03/21	67	18.50	15.1	18.25	18.25	51.9	49,765	0.10%
2023/03/20	26.4	17.94	10	18.00	18.00	16.4	49,641	0.03%
2023/03/17	45.8	17.88	44.1	17.95	18.00	1.7	49,695	0.00%
2023/03/16	16	17.56	39	17.72	17.75	-23	48,865	-0.05%
2023/03/15	31	17.66	20.1	17.82	17.45	10.9	49,081	0.02%
2023/03/14	39.3	17.74	48.1	17.70	17.65	-8.8	49,228	-0.02%
2023/03/13	20	18.07	5	18.16	18.25	15	49,264	0.03%
2023/03/10	44.3	18.15	17	18.21	18.15	27.3	49,281	0.06%
2023/03/09	32.2	18.70	19	18.58	18.50	13.2	49,190	0.03%
2023/03/08	2.1	19.05	7.3	19.19	19.25	-5.2	49,085	-0.01%
2023/03/07	8.4	18.74	8.3	18.90	19.15	0.1	48,949	0.00%
2023/03/06	37	19.21	28.6	19.19	19.25	8.4	48,818	0.02%
2023/03/03	32.8	18.59	43.2	18.76	18.95	-10.4	48,411	-0.02%
2023/03/02	23.2	18.29	11	18.21	18.25	12.2	47,460	0.03%
2023/03/01	27.3	18.73	42	18.65	18.65	-14.7	47,233	-0.03%
2023/02/24	18	18.55	39.8	18.68	18.60	-21.8	46,978	-0.05%
2023/02/23	30.2	18.32	9	18.32	18.30	21.2	46,230	0.05%
2023/02/22	25	18.54	22	18.70	18.75	3	45,929	0.01%
2023/02/21	18	18.61	0.3	18.65	18.60	17.7	45,982	0.04%
2023/02/20	1.3	18.73	13.1	18.75	18.85	-11.8	45,895	-0.03%
2023/02/17	11	18.21	19.3	18.11	18.20	-8.3	44,582	-0.02%
2023/02/16	4.3	17.71	27.8	17.77	17.95	-23.5	43,864	-0.05%
2023/02/15	38	17.25	48	17.39	17.25	-10	43,489	-0.02%
2023/02/14	14	17.02	31.1	17.13	17.15	-17.1	43,215	-0.04%
2023/02/13	16.1	16.65	2	16.70	16.55	14.1	42,762	0.03%
2023/02/10	9	17.43	7.5	17.24	17.15	1.5	42,400	0.00%
2023/02/09	7.2	17.67	23	17.54	17.65	-15.8	41,994	-0.04%
2023/02/08	18	17.56	50.4	17.40	17.70	-32.4	41,630	-0.08%
2023/02/07	1.3	16.89	0	16.80	17.00	1.3	40,398	0.00%
2023/02/03	0	0.00	1	16.65	16.50	-1	40,672	0.00%
2023/02/02	1	16.80	1	16.80	16.80	0	40,872	0.00%
2023/02/01	4.3	16.46	15	16.50	16.65	-10.8	41,182	-0.03%
2023/01/31	2	16.75	33.3	16.82	16.75	-31.3	42,479	-0.07%
2023/01/30	0.4	16.55	10.9	16.48	16.65	-10.5	42,406	-0.02%
2023/01/17	1	15.90	1	15.90	15.85	0	41,980	0.00%
2023/01/16	0	0.00	0.3	16.00	15.90	-0.3	42,692	0.00%
2023/01/13	0	0.00	5	15.95	15.90	-5	43,423	-0.01%
2023/01/12	2	16.05	0	0.00	15.95	2	44,537	0.00%
2023/01/11	1	16.00	1	16.05	16.10	0	45,285	0.00%
2023/01/10	1	15.90	3.8	16.00	16.00	-2.8	46,000	-0.01%
2023/01/09	0	0.00	13.4	16.00	16.05	-13.4	47,384	-0.03%
2023/01/06	0	0.00	9.1	15.87	15.95	-9.1	47,852	-0.02%
2023/01/05	41	15.62	6	15.84	15.55	35	48,422	0.07%
2023/01/04	7	15.79	45	15.58	15.70	-38	49,226	-0.08%
2023/01/03	20	15.00	1	15.10	15.45	19	49,698	0.04%
2022/12/30	1	15.10	0	0.00	15.00	1	50,119	0.00%
2022/12/29	1	15.05	0	0.00	15.10	1	50,577	0.00%
2022/12/28	11	15.33	0	0.00	15.15	11	50,869	0.02%
2022/12/27	0	0.00	6	15.48	15.50	-6	51,404	-0.01%
2022/12/26	10	15.45	30	15.55	15.50	-20	52,368	-0.04%
2022/12/23	0.6	15.40	10	15.40	15.40	-9.4	54,725	-0.02%
2022/12/22	1	15.30	14	15.34	15.30	-13	55,785	-0.02%
2022/12/21	9.2	14.79	0	0.00	14.65	9.2	55,453	0.02%
2022/12/20	15.6	14.84	1	14.90	14.80	14.6	55,931	0.03%
2022/12/19	22.2	15.03	0	0.00	14.95	22.2	57,148	0.04%
2022/12/16	15.1	15.18	3	15.30	15.05	12.1	56,796	0.02%
2022/12/15	2	15.55	0	0.00	15.50	2	54,587	0.00%
2022/12/14	1	15.60	5	15.65	15.75	-4	54,581	-0.01%
2022/12/13	32.5	15.56	0	0.00	15.45	32.5	54,971	0.06%
2022/12/12	20	15.48	0	0.00	15.70	20	55,453	0.04%
2022/12/08	0.1	15.80	3	15.75	15.65	-2.9	57,008	-0.01%
2022/12/07	24.4	15.72	0	0.00	15.65	24.4	57,693	0.04%
2022/12/06	1.1	16.01	2	16.40	16.00	-1	58,516	0.00%
2022/12/05	0.2	16.55	3.2	16.50	16.55	-3	58,696	-0.01%
2022/12/02	1.6	16.21	1.2	16.31	16.30	0.4	59,056	0.00%
2022/12/01	0	0.00	3.1	16.32	16.35	-3.1	59,553	-0.01%
2022/11/30	14	16.10	1	16.15	16.10	13	59,199	0.02%
2022/11/29	2	16.05	0	0.00	16.15	2	59,111	0.00%
2022/11/28	6.1	16.04	0	0.00	16.00	6.1	59,468	0.01%
2022/11/25	1.5	16.36	4	16.34	16.30	-2.5	60,387	0.00%
2022/11/24	0	0.00	11.6	16.65	16.30	-11.6	60,733	-0.02%
2022/11/23	5	16.51	10	16.55	16.50	-5	62,915	-0.01%
2022/11/22	45	16.12	2.6	16.21	16.05	42.4	62,819	0.07%
2022/11/21	12.9	16.36	1	16.40	16.35	11.9	63,211	0.02%
2022/11/18	54	16.77	2.8	16.81	16.70	51.2	63,887	0.08%
2022/11/17	19.1	17.11	29.2	17.00	17.05	-10.1	63,460	-0.02%
2022/11/16	24.8	17.69	5	17.69	17.55	19.8	63,225	0.03%
2022/11/15	5.2	17.89	16	17.96	18.10	-10.8	64,293	-0.02%
2022/11/14	1	18.00	1.2	17.89	17.95	-0.2	64,063	0.00%
2022/11/11	2	17.75	27.1	17.85	17.70	-25.1	64,059	-0.04%
2022/11/10	36.1	17.59	19	17.45	17.35	17	64,067	0.03%
2022/11/09	1.2	17.88	5.2	17.90	17.90	-4	63,805	-0.01%
2022/11/08	5.6	17.80	0	0.00	17.70	5.6	63,853	0.01%
2022/11/07	1.2	17.93	22	17.84	17.80	-20.8	64,177	-0.03%
2022/11/04	0	0.00	0.1	17.85	17.90	-0.1	64,879	0.00%
2022/11/03	15	17.62	3.2	17.87	17.60	11.8	64,808	0.02%
2022/11/02	0.2	17.80	4	17.91	18.05	-3.8	65,529	-0.01%
2022/11/01	0	0.00	18.3	17.47	17.50	-18.3	66,155	-0.03%
2022/10/31	20	17.12	3	16.95	16.90	17	66,975	0.03%
2022/10/28	10.2	16.90	11	17.10	17.20	-0.9	66,837	0.00%
2022/10/27	22.1	16.28	49.5	16.38	17.40	-27.4	66,873	-0.04%
2022/10/26	0	0.00	0.1	17.09	17.15	-0.1	65,962	0.00%
2022/10/25	4	17.19	1	17.05	16.85	3	66,131	0.00%
2022/10/24	26.1	17.50	4	17.10	17.10	22.1	66,212	0.03%
2022/10/21	9.4	18.31	0	0.00	17.90	9.4	65,906	0.01%
2022/10/20	6.8	17.78	7.1	18.36	18.70	-0.3	65,992	0.00%
2022/10/19	2.1	17.85	5	18.10	18.15	-2.9	65,414	0.00%
2022/10/18	15.8	18.50	27.6	18.26	18.20	-11.8	65,202	-0.02%
2022/10/17	2	17.60	16.3	18.03	18.00	-14.3	65,010	-0.02%
2022/10/14	2.6	17.20	3	17.15	17.15	-0.4	63,849	0.00%
2022/10/13	9	16.30	33	16.84	16.80	-24	63,630	-0.04%
2022/10/12	24.2	15.78	25	16.18	16.45	-0.8	63,069	0.00%
2022/10/11	8.2	16.00	30	16.18	16.45	-21.8	62,667	-0.03%
2022/09/28	3	14.87	9	14.77	14.70	-6	63,507	-0.01%
2022/09/27	0	0.00	1	15.05	15.05	-1	63,226	0.00%
2022/09/26	3	15.20	11	15.31	15.10	-8	63,485	-0.01%
2022/09/23	4	16.15	3	16.13	15.80	1	64,113	0.00%
2022/09/22	4.1	16.24	25.3	16.20	16.25	-21.2	64,078	-0.03%
2022/09/21	6.1	16.88	7	17.01	16.80	-0.9	63,617	0.00%
2022/09/20	7.2	17.53	14	17.26	17.10	-6.8	61,581	-0.01%
2022/09/19	11	17.83	0	0.00	17.95	11	60,728	0.02%
2022/09/16	5.1	17.97	0	0.00	18.10	5.1	60,970	0.01%
2022/09/15	22	17.75	44.7	17.84	18.00	-22.7	60,958	-0.04%
2022/09/14	2	17.03	1	17.10	17.05	1	59,503	0.00%
2022/09/13	2	17.33	1	17.35	17.35	1	59,645	0.00%
2022/09/12	0	0.00	1	17.40	17.25	-1	60,085	0.00%
2022/09/08	4	17.46	2	17.55	17.35	2	60,707	0.00%
2022/09/07	0	0.00	3	17.15	17.40	-3	60,637	0.00%
2022/09/06	4.3	17.46	0	0.00	17.50	4.3	60,539	0.01%
2022/09/05	0	0.00	70	17.25	17.40	-70	60,114	-0.12%
2022/09/02	13	16.98	33	16.93	16.90	-20	59,441	-0.03%
2022/09/01	13.2	16.98	17.3	16.88	17.10	-4.1	58,832	-0.01%
2022/08/31	0.3	16.65	6	16.56	16.75	-5.8	58,024	-0.01%
2022/08/30	2	16.40	7.2	16.53	16.40	-5.2	57,520	-0.01%
2022/08/29	4	15.73	10	15.72	15.75	-6	56,864	-0.01%
2022/08/26	3	16.10	1	16.10	16.15	2	56,407	0.00%
2022/08/25	6.5	16.19	4	16.08	16.10	2.5	56,505	0.00%
2022/08/24	0	0.00	1	16.25	16.15	-1	56,683	0.00%
2022/08/23	14	16.08	1	16.15	16.00	13	57,329	0.02%
2022/08/22	0.2	16.80	6	16.70	16.95	-5.8	56,343	-0.01%
2022/08/19	45	16.72	55.5	16.86	16.95	-10.5	56,269	-0.02%
2022/08/18	15.5	15.80	5	15.76	15.70	10.5	53,985	0.02%
2022/08/17	6.5	16.02	13	16.07	16.15	-6.5	54,356	-0.01%
2022/08/16	0	0.00	4.2	15.71	15.85	-4.2	53,874	-0.01%
2022/08/15	0	0.00	10.3	15.25	15.25	-10.3	53,367	-0.02%
2022/08/12	12	15.19	23.1	15.20	15.10	-11.1	53,517	-0.02%
2022/08/11	103.6	14.92	107.1	15.27	15.30	-3.5	54,210	-0.01%	大買/大賣/
2022/08/10	1	14.25	0.4	14.45	14.35	0.7	54,278	0.00%
2022/08/09	7	14.36	0.5	14.30	14.45	6.5	54,364	0.01%
2022/08/08	2.5	14.15	6	14.10	14.20	-3.5	54,578	-0.01%
2022/08/05	2.5	13.99	3.5	13.99	13.95	-1	54,376	0.00%
2022/08/04	3	13.70	0.1	13.85	13.85	2.9	54,765	0.01%
2022/08/03	3.5	13.85	1	13.80	13.85	2.5	54,823	0.00%
2022/08/02	8	13.63	13.2	13.69	13.90	-5.2	55,331	-0.01%
2022/08/01	1.3	13.59	1.4	13.65	13.55	0	55,090	0.00%
2022/07/29	11.6	13.19	11.2	13.27	13.35	0.4	55,234	0.00%
2022/07/28	11.3	13.52	3	13.28	13.25	8.3	54,704	0.02%
2022/07/27	4.4	13.59	4	13.68	13.70	0.4	53,948	0.00%
2022/07/26	1	14.40	2	14.45	14.30	-1	53,319	0.00%
2022/07/25	2.1	14.45	0	0.00	14.45	2.1	54,054	0.00%
2022/07/22	6	14.89	10.1	15.10	14.85	-4.1	55,317	-0.01%
2022/07/21	6	14.56	1	14.85	14.80	5	56,585	0.01%
2022/07/20	4.3	14.71	6	14.90	14.90	-1.8	57,514	0.00%
2022/07/19	5	14.67	0	0.00	14.55	5	58,002	0.01%
2022/07/18	1	14.80	2.1	14.84	14.65	-1.1	58,145	0.00%
2022/07/15	0.2	14.33	0.3	14.40	14.30	-0.1	58,078	0.00%
2022/07/14	1.1	14.33	13	14.59	14.60	-11.9	58,312	-0.02%
2022/07/13	0	0.00	2	15.18	14.95	-2	58,121	0.00%
2022/07/12	3	14.43	8	14.35	14.25	-5	58,172	-0.01%
2022/07/11	9.1	15.00	7.4	15.04	14.75	1.7	58,036	0.00%
2022/07/08	0.2	15.50	18.5	15.51	15.55	-18.3	57,867	-0.03%
2022/07/07	5.1	15.07	3	14.97	15.20	2.1	57,686	0.00%
2022/07/06	8.1	15.38	5.1	14.98	14.95	3	57,824	0.01%
2022/07/05	0.5	14.80	2	14.90	14.85	-1.5	57,198	0.00%
2022/07/04	8	14.38	12	14.35	14.45	-4	57,114	-0.01%
2022/07/01	8.1	15.49	15	15.35	15.05	-6.9	57,171	-0.01%
2022/06/30	8	16.57	6	16.47	16.30	2	57,109	0.00%
2022/06/29	5	16.86	2	17.10	16.75	3	57,352	0.01%
2022/06/28	40	16.80	0	0.00	16.85	40	58,041	0.07%
2022/06/27	1	16.55	6.2	16.77	16.75	-5.2	58,572	-0.01%
2022/06/24	0.1	15.85	31.1	15.81	16.10	-31	61,307	-0.05%
2022/06/23	5	15.33	5	15.90	15.15	0	61,192	0.00%
2022/06/22	4.1	16.26	1	16.30	16.25	3.1	60,845	0.01%
2022/06/21	2	16.68	0.3	16.75	16.75	1.8	60,626	0.00%
2022/06/20	54	16.51	0	0.00	16.45	54	60,791	0.09%
2022/06/17	11.1	16.69	12	17.00	17.25	-0.9	60,359	0.00%
2022/06/16	0.1	17.00	0	0.00	17.10	0.1	59,952	0.00%
2022/06/15	0.1	17.40	11.1	17.35	17.40	-11.1	60,520	-0.02%
2022/06/14	21.1	17.00	0	0.00	17.00	21.1	61,338	0.03%
2022/06/13	4.1	17.26	24	17.21	17.20	-20	63,946	-0.03%
2022/06/10	2	17.78	1	17.80	17.75	1	65,242	0.00%
2022/06/09	5.1	18.00	19.1	18.06	18.05	-14	67,691	-0.02%
2022/06/08	3.1	17.77	3	18.00	17.80	0.1	68,390	0.00%
2022/06/07	2	17.80	0	0.00	17.85	2	69,438	0.00%
2022/06/06	3	17.80	1.1	17.80	17.75	1.9	70,620	0.00%
2022/06/02	5	17.62	3.1	17.67	17.70	1.9	72,764	0.00%
2022/06/01	1	17.65	5.4	17.76	17.60	-4.4	73,693	-0.01%
2022/05/31	4.1	17.30	15	17.40	18.00	-10.9	74,434	-0.01%
2022/05/30	0.3	17.40	0	0.00	17.40	0.3	74,004	0.00%
2022/05/27	4	17.30	2	17.33	17.35	2	74,191	0.00%
2022/05/25	4	16.83	1	16.95	17.05	3	74,985	0.00%
2022/05/24	3	16.98	0	0.00	16.85	3	75,270	0.00%
2022/05/23	1	17.15	2	17.10	17.05	-1	75,480	0.00%
2022/05/20	6.4	17.22	21	17.10	17.20	-14.6	75,949	-0.02%
2022/05/19	30	17.42	30	17.37	17.25	0	76,721	0.00%
2022/05/18	7	17.69	24.2	17.84	18.05	-17.2	76,173	-0.02%
2022/05/17	0	0.00	12.5	17.20	17.15	-12.5	74,977	-0.02%
2022/05/16	3	16.95	0	0.00	17.15	3	75,680	0.00%
2022/05/13	16	17.06	11.2	17.20	17.00	4.8	76,411	0.01%
2022/05/12	2	17.15	0.2	17.10	17.10	1.8	77,265	0.00%
2022/05/11	1	17.10	0	0.00	17.10	1	78,469	0.00%
2022/05/10	2.2	17.24	2	17.28	17.40	0.2	79,407	0.00%
2022/05/09	21	17.35	0	0.00	17.30	21	80,378	0.03%
2022/05/06	2	17.85	20.1	17.80	17.95	-18.1	80,533	-0.02%
2022/05/05	0	0.00	22.5	18.08	18.05	-22.5	80,988	-0.03%
2022/05/04	10.6	17.71	34	17.60	17.65	-23.4	81,507	-0.03%
2022/05/03	7	17.46	29	17.43	17.70	-22	83,422	-0.03%
2022/04/29	13	17.09	8	16.95	17.15	5	84,760	0.01%
2022/04/28	62	16.97	14.1	16.88	17.10	47.9	87,323	0.05%
2022/04/27	15.2	16.19	72.2	16.19	16.30	-57	87,355	-0.07%
2022/04/26	11.1	17.30	5.4	17.05	17.00	5.7	85,712	0.01%
2022/04/25	12.2	17.90	9	17.92	17.70	3.2	84,497	0.00%
2022/04/22	1	18.55	7	18.49	18.45	-6	84,090	-0.01%
2022/04/21	4	18.51	8.2	18.54	18.55	-4.2	84,821	0.00%
2022/04/20	3.7	18.47	6	18.51	18.85	-2.3	84,854	0.00%
2022/04/19	13	18.85	3	18.80	18.55	10	85,321	0.01%
2022/04/18	9	18.52	37	18.53	18.40	-28	87,675	-0.03%
2022/04/15	3	19.23	1.2	19.28	19.05	1.8	88,261	0.00%
2022/04/14	4	19.54	1	19.55	19.45	3	89,409	0.00%
2022/04/13	11.2	19.42	0	0.00	19.55	11.2	89,868	0.01%
2022/04/12	4	19.11	1	19.10	19.05	3	90,102	0.00%
2022/04/11	16	19.13	55	19.06	19.00	-39	90,530	-0.04%
2022/04/08	1	19.65	5	19.67	19.70	-4	90,360	0.00%
2022/04/07	13	19.64	2	19.70	19.50	11	91,183	0.01%
2022/04/06	4	19.96	15.4	19.81	20.10	-11.4	90,814	-0.01%
2022/04/01	8.1	19.62	12	19.65	19.70	-3.9	90,382	0.00%
2022/03/31	51	19.84	22	19.93	19.85	29	90,483	0.03%
2022/03/30	42.4	20.05	5	20.07	20.00	37.4	89,823	0.04%
2022/03/29	51.5	20.03	494.6	20.09	20.05	-443.1	89,719	-0.49%	大賣/鉅額交易
2022/03/28	35.1	20.29	17	20.24	20.45	18.1	87,499	0.02%
2022/03/25	24	20.79	5	20.74	20.65	19	88,385	0.02%
2022/03/24	1.2	21.16	1	21.05	21.05	0.2	89,059	0.00%
2022/03/23	8	21.16	12	21.23	21.30	-4	91,456	0.00%
2022/03/22	20	21.04	0.1	21.15	21.15	19.9	94,748	0.02%
2022/03/21	17	21.01	1	21.10	21.10	16	97,063	0.02%
2022/03/18	12	20.98	0	0.00	21.05	12	97,527	0.01%
2022/03/17	4	21.06	2	21.15	21.25	2	97,422	0.00%
2022/03/16	36	21.79	35	21.26	21.15	1	97,692	0.00%
2022/03/15	5	21.91	7	22.04	22.15	-2	99,439	0.00%
2022/03/14	32	22.09	77.1	22.16	22.30	-45.1	99,793	-0.05%
2022/03/11	4.1	21.43	26	21.45	21.50	-21.9	99,555	-0.02%
2022/03/10	8	21.27	13	21.33	21.25	-5	99,123	-0.01%
2022/03/09	46	21.22	9.1	21.23	21.05	36.9	99,399	0.04%
2022/03/08	10	21.15	128.2	21.16	21.20	-118.2	98,690	-0.12%	大賣/鉅額交易
2022/03/07	5.1	20.73	3	20.80	20.70	2.1	97,218	0.00%
2022/03/04	6.1	21.33	38	21.34	21.20	-31.9	99,175	-0.03%
2022/03/03	26	21.27	1.2	21.18	21.10	24.8	99,128	0.03%
2022/03/02	4	20.94	32	20.82	21.00	-28	99,573	-0.03%
2022/03/01	2	20.90	7	21.00	20.95	-5	99,942	-0.01%
2022/02/25	4	20.50	6	20.49	20.55	-2	99,702	0.00%
2022/02/24	6.3	20.53	13	20.43	20.35	-6.7	100,627	-0.01%
2022/02/23	64	20.93	5	20.78	20.70	59	101,741	0.06%
2022/02/22	32	20.59	24.8	20.52	20.60	7.3	104,864	0.01%
2022/02/21	9	20.77	14	20.69	21.10	-5	109,597	0.00%
2022/02/18	12.1	20.38	7	20.40	20.40	5.1	109,862	0.00%
2022/02/17	12.1	20.55	1	20.50	20.60	11.1	110,889	0.01%
2022/02/16	24.1	20.54	1	20.70	20.45	23.1	111,129	0.02%
2022/02/15	43.2	20.77	9	20.47	20.40	34.2	110,862	0.03%
2022/02/14	27.7	20.91	33	20.92	20.95	-5.4	110,868	0.00%
2022/02/11	46	21.35	25	21.44	21.60	21	111,298	0.02%
2022/02/10	18.1	21.86	28	21.85	21.90	-9.9	111,699	-0.01%
2022/02/09	142	21.40	135.5	21.54	21.70	6.5	113,238	0.01%	大買/大賣/
2022/02/08	15.5	20.75	6.2	20.73	20.70	9.3	116,009	0.01%
2022/02/07	49.5	20.46	8	20.58	20.85	41.5	116,730	0.04%
2022/01/26	9	20.10	3.4	20.15	20.15	5.6	118,058	0.00%
2022/01/25	60.7	19.80	4	19.65	19.60	56.7	118,100	0.05%
2022/01/24	71.5	20.45	51.5	20.50	20.30	20	117,332	0.02%
2022/01/21	81.7	21.26	18	21.09	21.10	63.7	119,228	0.05%
2022/01/20	23.1	22.56	34.1	22.55	22.35	-11	122,621	-0.01%
2022/01/19	14.1	21.80	2	21.83	21.75	12.1	121,778	0.01%
2022/01/18	20.1	21.95	6.1	21.95	21.85	14	121,756	0.01%
2022/01/17	15.1	21.92	0	0.00	21.90	15.1	121,603	0.01%
2022/01/14	46.3	21.89	11	21.75	22.00	35.3	121,525	0.03%
2022/01/13	8	22.48	2	22.45	22.40	6	121,397	0.00%
2022/01/12	35	22.90	51	22.82	22.65	-16	121,829	-0.01%
2022/01/11	27	22.96	28.1	22.87	22.85	-1.1	121,171	0.00%
2022/01/10	9.1	22.56	24	22.50	22.50	-14.9	118,981	-0.01%
2022/01/07	28	21.97	61	21.86	21.85	-33	118,475	-0.03%
2022/01/06	2	22.43	6	22.45	22.40	-4	117,540	0.00%
2022/01/05	8	22.84	17.5	22.77	22.80	-9.5	117,388	-0.01%
2022/01/04	17.5	23.05	7	23.19	22.95	10.5	117,762	0.01%
2022/01/03	19	22.66	3	22.60	22.60	16	117,687	0.01%
2021/12/30	61	22.95	55.3	23.06	22.90	5.7	117,656	0.00%
2021/12/29	12.3	22.64	9	22.67	22.75	3.3	117,965	0.00%
2021/12/28	24	22.75	5	22.77	22.65	19	119,889	0.02%
2021/12/27	9	22.86	45.4	22.79	22.70	-36.4	120,475	-0.03%
2021/12/24	20.1	22.35	22	22.41	22.45	-1.9	121,100	0.00%
2021/12/23	17	22.47	8	22.35	22.20	9	123,508	0.01%
2021/12/22	27	22.46	10	22.37	22.25	17	124,241	0.01%
2021/12/21	27.1	22.53	5	22.50	22.35	22.1	124,643	0.02%
2021/12/20	7.2	23.04	105	23.10	22.85	-97.8	125,389	-0.08%	大賣/
2021/12/17	47	22.91	78.3	23.15	23.10	-31.3	125,587	-0.02%
2021/12/16	91.2	23.23	119.1	23.31	23.15	-27.8	124,834	-0.02%	大賣/
2021/12/15	11	22.38	25.3	22.65	22.90	-14.3	123,796	-0.01%
2021/12/14	9.1	21.73	41.1	21.78	21.55	-32	122,524	-0.03%
2021/12/13	15	22.19	15	22.19	22.00	0	122,333	0.00%
2021/12/10	43.1	22.34	41.4	22.19	22.20	1.7	122,497	0.00%
2021/12/09	45.6	22.71	123.1	22.65	22.20	-77.6	121,242	-0.06%	大賣/
2021/12/08	21.2	22.00	45.4	21.99	21.90	-24.2	117,288	-0.02%
2021/12/07	29.4	21.48	41	21.63	21.90	-11.6	117,038	-0.01%
2021/12/06	1	20.70	10	20.90	21.10	-9	115,509	-0.01%
2021/12/03	32	21.02	10.2	20.96	20.85	21.8	116,018	0.02%
2021/12/02	46	20.63	33.8	20.54	20.50	12.3	117,285	0.01%
2021/12/01	75.7	20.34	128	20.28	20.50	-52.3	119,720	-0.04%	大賣/
2021/11/30	45.3	20.40	6	20.88	20.10	39.3	119,877	0.03%
2021/11/29	66.3	20.22	84	20.16	20.65	-17.8	118,967	-0.01%
2021/11/26	30.1	21.04	12	20.79	20.55	18.1	119,196	0.02%
2021/11/25	9.1	21.07	2.2	21.07	21.05	6.9	120,564	0.01%
2021/11/24	11.3	21.07	0	0.00	21.15	11.3	120,798	0.01%
2021/11/23	39.2	21.20	13	21.16	21.05	26.2	122,295	0.02%
2021/11/22	68.2	22.02	46	22.18	21.85	22.2	121,931	0.02%
2021/11/19	36.2	21.89	71.9	21.94	21.85	-35.8	122,249	-0.03%
2021/11/18	9.4	21.60	88.1	21.25	21.50	-78.7	123,710	-0.06%
2021/11/17	4.1	20.01	26.5	20.07	20.10	-22.4	120,102	-0.02%
2021/11/16	38.1	19.74	12	19.73	19.60	26.1	121,541	0.02%
2021/11/15	30.2	20.20	9	20.20	20.30	21.2	121,835	0.02%
2021/11/12	15.3	20.06	16	20.14	20.30	-0.8	122,827	0.00%
2021/11/11	24.3	20.14	6	20.03	19.90	18.3	123,327	0.01%
2021/11/10	39.3	20.52	7	20.37	20.00	32.3	124,091	0.03%
2021/11/09	23.3	20.68	36	20.76	20.55	-12.8	123,581	-0.01%
2021/11/08	61.6	20.84	57.3	21.04	21.10	4.3	122,103	0.00%
2021/11/05	56	20.33	137.2	20.53	20.70	-81.2	120,920	-0.07%	大賣/
2021/11/04	22.1	19.86	6	19.59	19.60	16.1	117,087	0.01%
2021/11/03	11.3	19.59	18.3	19.65	19.95	-7.1	117,762	-0.01%
2021/11/02	4.3	19.00	15	19.18	19.00	-10.8	117,883	-0.01%
2021/11/01	26.2	19.39	25.5	19.35	19.20	0.7	123,324	0.00%
2021/10/29	53	19.28	43	19.23	19.20	10	133,563	0.01%
2021/10/28	58.2	18.90	255.8	19.14	19.15	-197.6	131,719	-0.15%	大賣/鉅額交易
2021/10/27	3.4	17.54	16	17.48	17.60	-12.6	126,919	-0.01%
2021/10/26	41	17.18	2.3	17.15	17.25	38.7	129,143	0.03%
2021/10/25	1	17.00	16	17.04	17.15	-15	132,427	-0.01%
2021/10/22	36	16.89	0	0.00	16.85	36	134,789	0.03%
2021/10/21	19	17.01	25	17.07	17.20	-6	135,428	0.00%
2021/10/20	39	17.45	4	17.74	17.00	35	137,167	0.03%
2021/10/19	8.3	17.52	10	17.56	17.60	-1.7	138,629	0.00%
2021/10/18	0	17.25	5	17.25	17.25	-5	141,365	0.00%
2021/10/15	21	17.25	13	17.36	17.35	8.1	145,146	0.01%
2021/10/14	2.1	16.91	24	17.00	17.05	-21.9	146,547	-0.01%
2021/10/13	5	16.95	6	17.07	16.80	-1	147,065	0.00%
2021/10/12	9.8	17.08	1	17.25	17.05	8.8	148,479	0.01%
2021/10/08	84	17.45	6.8	17.69	17.10	77.2	149,665	0.05%
2021/10/07	14	17.51	10	17.72	17.40	4	152,030	0.00%
2021/10/06	20.1	17.54	7	17.74	17.50	13.1	153,066	0.01%
2021/10/05	19.7	17.77	22	17.61	17.85	-2.3	153,049	0.00%
2021/10/04	10	17.21	18.8	17.20	16.80	-8.8	153,365	-0.01%
2021/10/01	25.4	17.51	31	17.77	17.25	-5.6	158,101	0.00%
2021/09/30	48.2	17.92	5	17.84	17.65	43.2	158,013	0.03%
2021/09/29	18.1	17.66	27.2	18.07	18.10	-9	156,613	-0.01%
2021/09/28	22.3	17.92	33	17.99	17.95	-10.7	156,911	-0.01%
2021/09/27	19	18.11	43.5	17.99	18.15	-24.5	158,220	-0.02%
2021/09/24	11.1	17.40	40.5	17.35	17.50	-29.4	157,862	-0.02%
2021/09/23	34	16.95	57	16.83	16.85	-23	158,006	-0.01%
2021/09/22	29	16.64	28.5	16.65	16.95	0.5	159,084	0.00%
2021/09/17	29	17.50	56	17.74	17.45	-27	158,354	-0.02%
2021/09/16	18	17.53	37.3	17.58	17.60	-19.3	159,195	-0.01%
2021/09/15	14.4	17.75	13	17.91	17.80	1.4	161,304	0.00%
2021/09/14	23	17.75	3	17.65	17.65	20	165,014	0.01%
2021/09/13	13.2	17.72	2	17.85	17.95	11.2	168,348	0.01%
2021/09/10	66.1	17.97	12	17.97	17.90	54.1	172,076	0.03%
2021/09/09	10	17.66	29.3	17.61	17.70	-19.3	179,050	-0.01%
2021/09/08	17.1	17.28	7.5	17.39	17.50	9.6	184,944	0.01%
2021/09/07	48	17.49	27.5	17.47	17.60	20.5	189,676	0.01%
2021/09/06	16.2	16.47	123	16.54	16.95	-106.8	190,974	-0.06%	大賣/鉅額交易
2021/09/03	2	17.30	13	17.43	17.25	-11	191,417	-0.01%
2021/09/02	26.2	17.34	19	17.30	17.25	7.2	195,925	0.00%
2021/09/01	7.1	17.90	10	17.85	17.80	-2.9	198,642	0.00%
2021/08/31	28	17.58	102.1	17.65	17.60	-74.1	200,162	-0.04%	大賣/
2021/08/30	13	18.01	5	17.98	18.00	8	205,952	0.00%
2021/08/27	19	18.17	15	18.20	18.10	4	208,608	0.00%
2021/08/26	49.2	17.93	2	18.05	17.90	47.2	212,743	0.02%
2021/08/25	60.2	18.02	11	18.08	18.00	49.2	217,778	0.02%
2021/08/24	154.2	17.93	43.1	17.97	17.80	111.2	226,141	0.05%	大買/鉅額交易
2021/08/23	17	19.05	18	19.06	19.05	-1	232,921	0.00%
2021/08/20	55	19.28	8.5	19.19	19.05	46.5	235,866	0.02%
2021/08/19	48.3	20.02	4	19.79	19.75	44.3	238,274	0.02%
2021/08/18	14.1	20.35	25	20.31	20.70	-10.9	239,874	0.00%
2021/08/17	16	19.98	10	20.10	19.85	6	245,325	0.00%
2021/08/16	38	19.95	53.1	19.98	19.90	-15.1	249,064	-0.01%
2021/08/13	22	20.56	27	20.61	20.40	-5	252,869	0.00%
2021/08/12	13	20.82	11	20.75	20.75	2	257,186	0.00%
2021/08/11	39	20.96	46	21.04	20.85	-7	268,467	0.00%
2021/08/10	40	21.43	4	21.26	21.15	36	271,844	0.01%
2021/08/09	19	21.57	36	21.79	21.60	-17	276,800	-0.01%
2021/08/06	82	21.77	15.5	21.77	21.60	66.5	281,226	0.02%
2021/08/05	270	22.73	231.1	22.55	22.30	38.9	286,359	0.01%	大買/大賣/
2021/08/04	171.1	22.48	364.2	22.42	23.40	-193.2	289,340	-0.07%	大買/大賣/鉅額交易
2021/08/03	36.1	21.34	79	21.61	21.35	-43	283,352	-0.02%
2021/08/02	94.2	20.90	96	21.12	21.30	-1.8	285,803	0.00%
2021/07/30	125	21.25	109.1	21.20	20.65	15.9	290,396	0.01%	大買/大賣/
2021/07/29	212.3	21.03	166	21.19	21.05	46.3	293,925	0.02%	大買/大賣/
2021/07/28	110.3	20.96	180.9	20.62	21.25	-70.6	296,153	-0.02%	大買/大賣/
2021/07/27	111.6	20.87	128.3	20.68	20.50	-16.7	302,842	-0.01%	大買/大賣/
2021/07/26	101.6	21.26	124	21.25	21.15	-22.5	308,974	-0.01%	大買/大賣/
2021/07/23	59	20.21	38.5	20.26	20.70	20.6	313,894	0.01%
2021/07/22	152.5	19.87	63.2	19.91	19.70	89.3	318,569	0.03%	大買/
2021/07/21	82.2	19.49	24.3	19.39	19.15	58	321,103	0.02%
2021/07/20	167.2	20.16	21	20.29	20.10	146.2	321,935	0.05%	大買/鉅額交易
2021/07/19	11.2	20.90	12	20.93	20.90	-0.8	324,566	0.00%
2021/07/16	32	21.50	43	21.64	21.35	-11	334,747	0.00%
2021/07/15	17.3	21.14	19	21.16	21.60	-1.8	339,644	0.00%
2021/07/14	64.3	21.23	11	21.25	20.85	53.3	341,827	0.02%
2021/07/13	57.5	22.32	58	22.17	21.95	-0.5	343,528	0.00%
2021/07/12	35.1	22.20	24.1	22.35	22.10	11	343,533	0.00%
2021/07/09	74.1	22.34	68	22.44	22.25	6.1	346,231	0.00%
2021/07/08	58.8	22.83	62	23.07	22.25	-3.2	350,367	0.00%
2021/07/07	40	21.87	8	21.88	21.75	32	350,812	0.01%
2021/07/06	10	22.14	2.1	22.00	22.00	8	355,037	0.00%
2021/07/05	121.5	22.35	19.2	22.43	22.50	102.3	358,562	0.03%	大買/鉅額交易
2021/07/02	32	22.76	24.5	22.67	22.60	7.5	360,657	0.00%
2021/07/01	33.3	22.52	7	22.57	22.25	26.3	363,816	0.01%
2021/06/30	33.2	22.54	30	22.51	22.65	3.2	363,637	0.00%
2021/06/29	174	22.61	50.1	22.92	22.45	123.9	363,907	0.03%	大買/鉅額交易
2021/06/28	64	23.25	57.1	23.34	23.50	6.9	363,113	0.00%
2021/06/25	63.8	23.44	65	23.31	23.05	-1.2	364,671	0.00%
2021/06/24	49.3	23.86	30	23.91	23.65	19.3	369,748	0.01%
2021/06/23	61.1	23.98	94.5	23.96	24.20	-33.4	369,799	-0.01%
2021/06/22	85.4	23.76	92	23.57	23.50	-6.6	370,256	0.00%
2021/06/21	78	22.89	123	22.96	23.10	-45	370,860	-0.01%	大賣/
2021/06/18	80	23.02	59	23.23	22.50	21	372,332	0.01%
2021/06/17	302	21.56	230.3	21.68	22.85	71.7	371,009	0.02%	大買/大賣/
2021/06/16	191.3	21.01	218.8	21.03	20.80	-27.5	366,335	-0.01%	大買/大賣/
2021/06/15	120.2	22.32	10.4	22.29	22.20	109.8	363,539	0.03%	大買/鉅額交易
2021/06/11	54.2	22.86	64	23.14	23.05	-9.8	360,778	0.00%
2021/06/09	213	24.09	117	23.96	23.85	96.1	353,461	0.03%	大買/大賣/
2021/06/08	52.4	25.01	39	24.97	24.85	13.4	350,330	0.00%
2021/06/07	271.3	25.44	256.4	25.35	25.30	14.9	348,485	0.00%	大買/大賣/
2021/06/04	48	24.73	21.1	24.76	24.40	26.9	341,910	0.01%
2021/06/03	117.2	24.86	61.3	24.95	24.85	55.9	339,958	0.02%	大買/
2021/06/02	197.2	25.34	84	25.62	24.95	113.2	335,903	0.03%	大買/鉅額交易
2021/06/01	336.1	26.24	228.3	26.28	25.70	107.8	332,510	0.03%	大買/大賣/鉅額交易
2021/05/31	214.1	24.84	195.4	25.12	25.85	18.7	325,038	0.01%	大買/大賣/
2021/05/28	66.3	23.40	124	23.39	23.50	-57.7	316,300	-0.02%	大賣/
2021/05/27	48.3	22.04	164	22.80	22.50	-115.7	315,403	-0.04%	大賣/鉅額交易
2021/05/26	164.1	22.33	110.3	22.42	22.20	53.9	317,185	0.02%	大買/大賣/
2021/05/25	223.1	23.45	113.1	23.32	22.85	110.1	323,840	0.03%	大買/大賣/鉅額交易
2021/05/24	87.1	22.20	76	22.51	22.60	11.1	322,187	0.00%
2021/05/21	122.2	21.78	67	21.78	21.70	55.2	320,222	0.02%	大買/
2021/05/20	180.1	22.28	45	22.49	21.85	135.1	319,431	0.04%	大買/鉅額交易
2021/05/19	138.1	22.87	200	23.27	23.25	-61.9	319,104	-0.02%	大買/大賣/
2021/05/18	57.3	21.88	45	21.65	22.00	12.3	309,564	0.00%
2021/05/17	101.2	20.58	87	20.69	20.00	14.2	308,115	0.00%	大買/
2021/05/14	127.4	22.44	173	22.34	21.85	-45.6	309,082	-0.01%	大買/大賣/
2021/05/13	50	21.77	48	21.45	21.80	2	312,544	0.00%
2021/05/12	348.3	22.04	438	22.12	22.00	-89.8	316,403	-0.03%	大買/大賣/
2021/05/11	181.3	24.43	26.4	24.50	24.20	154.9	319,422	0.05%	大買/鉅額交易
2021/05/10	95.7	27.11	47	27.23	26.85	48.7	323,537	0.02%
2021/05/07	105.4	27.00	106	27.27	28.15	-0.7	327,224	0.00%	大買/大賣/
2021/05/06	127.7	26.40	83	26.22	25.70	44.7	322,321	0.01%	大買/
2021/05/05	314.1	27.48	56.2	27.79	27.00	258	317,371	0.08%	大買/鉅額交易
2021/05/04	105	27.79	133	28.14	27.40	-28	313,357	-0.01%	大買/大賣/
2021/05/03	168.7	30.54	151	30.40	29.85	17.7	305,916	0.01%	大買/大賣/
2021/04/29	292.1	33.47	141.2	33.29	33.15	150.9	300,117	0.05%	大買/大賣/鉅額交易
2021/04/28	190.4	32.40	230.2	32.87	33.35	-39.8	295,309	-0.01%	大買/大賣/
2021/04/27	145	31.13	165.2	31.26	31.10	-20.1	291,612	-0.01%	大買/大賣/
2021/04/26	80.2	29.53	79.9	29.80	30.20	0.3	287,190	0.00%
2021/04/23	112	28.17	151.2	28.26	28.85	-39.2	284,804	-0.01%	大買/大賣/
2021/04/22	287.3	29.80	170.3	29.57	28.00	117	282,518	0.04%	大買/大賣/鉅額交易
2021/04/21	246.2	27.72	319	28.66	29.10	-72.8	275,824	-0.03%	大買/大賣/
2021/04/20	79	27.10	59.1	27.17	26.90	19.9	277,998	0.01%
2021/04/19	48.4	26.38	203.4	26.64	27.20	-155	275,391	-0.06%	大賣/鉅額交易
2021/04/16	34.3	25.42	45.1	25.50	25.85	-10.8	272,365	0.00%
2021/04/15	282.1	25.50	224.2	25.50	25.30	58	272,419	0.02%	大買/大賣/
2021/04/14	234.1	24.67	164	24.94	24.80	70.1	271,203	0.03%	大買/大賣/
2021/04/13	185.4	26.28	80	26.21	25.60	105.4	268,713	0.04%	大買/鉅額交易
2021/04/12	268	26.06	391.3	26.17	27.05	-123.3	263,863	-0.05%	大買/大賣/鉅額交易
2021/04/09	84.4	24.92	90.1	24.76	24.60	-5.8	260,029	0.00%
2021/04/08	175.1	23.33	44.8	23.38	23.35	130.3	259,377	0.05%	大買/鉅額交易
2021/04/07	44.3	22.39	187	22.51	23.20	-142.7	258,500	-0.06%	大賣/鉅額交易
2021/04/06	68	21.30	40.4	21.55	21.15	27.7	255,392	0.01%
2021/04/01	78.1	21.01	31	20.83	21.05	47.1	258,158	0.02%
2021/03/31	42.2	21.30	100	21.19	21.05	-57.9	259,278	-0.02%
2021/03/30	49	21.55	49.2	21.41	21.50	-0.2	257,948	0.00%
2021/03/29	142.2	21.10	178.2	21.17	21.30	-36	255,665	-0.01%	大買/大賣/
2021/03/26	56.2	19.81	57.3	20.01	20.15	-1.1	251,986	0.00%
2021/03/25	129.4	20.05	135	19.89	19.50	-5.6	250,592	0.00%	大買/大賣/
2021/03/24	92.1	20.21	93	20.24	20.50	-0.9	247,668	0.00%
2021/03/23	87	20.09	75.2	20.21	19.75	11.8	245,875	0.00%
2021/03/22	92.5	19.54	158	19.94	20.00	-65.5	241,654	-0.03%	大賣/
2021/03/19	63	18.94	32	19.09	19.10	31	238,404	0.01%
2021/03/18	36.3	19.20	90.3	19.22	19.10	-54	243,989	-0.02%
2021/03/17	31.5	18.60	14	18.59	18.65	17.5	245,166	0.01%
2021/03/16	66	18.61	4	18.50	18.40	62	247,794	0.03%
2021/03/15	17	18.40	13	18.43	18.40	4	251,175	0.00%
2021/03/12	16.3	18.50	10	18.44	18.60	6.3	255,463	0.00%
2021/03/11	27	18.48	17	18.44	18.45	10	265,164	0.00%
2021/03/10	20	18.54	5.3	18.62	18.40	14.7	271,749	0.01%
2021/03/09	22.1	18.35	17	18.25	18.40	5.1	274,882	0.00%
2021/03/08	78.2	18.86	20.4	18.38	18.20	57.8	280,446	0.02%
2021/03/05	68	18.57	2.1	18.50	18.50	65.9	286,174	0.02%
2021/03/04	37	19.16	14.3	19.18	19.05	22.7	286,664	0.01%
2021/03/03	42.4	19.04	24	19.15	19.20	18.4	285,611	0.01%
2021/03/02	78	19.22	36.3	19.26	18.75	41.8	285,318	0.01%
2021/02/26	86.8	19.11	40	19.09	18.90	46.8	282,712	0.02%
2021/02/25	121	19.65	161	19.92	19.85	-40	278,571	-0.01%	大買/大賣/
2021/02/24	29	18.56	197	18.73	18.25	-168	269,871	-0.06%	大賣/鉅額交易
2021/02/23	78	17.95	37	17.99	17.90	41	265,602	0.02%
2021/02/22	72	17.65	103	17.77	18.05	-31	265,563	-0.01%	大賣/
2021/02/19	67	16.97	113	16.97	17.05	-46	262,710	-0.02%	大賣/
2021/02/18	110	16.37	8	16.44	16.40	102	258,970	0.04%	大買/鉅額交易
2021/02/17	84.3	16.53	18.3	16.48	16.60	66	257,639	0.03%
2021/02/05	129.4	16.33	78.3	16.27	16.10	51.2	256,773	0.02%	大買/
2021/02/04	234.2	17.01	181.1	16.90	16.45	53.1	251,320	0.02%	大買/大賣/
2021/02/03	157.1	17.12	193.2	16.99	17.55	-36.1	243,515	-0.01%	大買/大賣/
2021/02/02	189	16.31	241	16.35	16.45	-52	234,068	-0.02%	大買/大賣/
2021/02/01	144.5	15.51	310	15.68	15.85	-165.6	223,083	-0.07%	大買/大賣/鉅額交易
2021/01/29	58	15.00	317	15.19	14.75	-259	214,745	-0.12%	大賣/鉅額交易
2021/01/28	3	14.42	2	14.55	14.50	1	207,182	0.00%
2021/01/27	10	14.10	1	14.15	14.40	9	206,923	0.00%
2021/01/26	44	14.33	0	0.00	14.20	44	206,049	0.02%
2021/01/25	46.1	14.69	49.1	14.77	14.70	-3	205,116	0.00%
2021/01/22	3	14.40	20	14.31	14.50	-17	205,961	-0.01%
2021/01/21	422	14.73	428	14.53	14.10	-6	207,292	0.00%	大買/大賣/
2021/01/20	114	13.96	81	14.16	13.75	33	205,195	0.02%	大買/
2021/01/19	216	14.70	21	14.66	14.70	195	202,641	0.10%	大買/鉅額交易
2021/01/18	84	14.83	42	14.90	14.80	42	203,109	0.02%
2021/01/15	54	14.62	23	14.69	14.70	31	200,845	0.02%
2021/01/14	201	15.18	207	15.07	14.80	-6	198,778	0.00%	大買/大賣/
2021/01/13	195	14.90	377	14.97	15.05	-182	195,739	-0.09%	大買/大賣/鉅額交易
2021/01/12	83	13.96	4.1	13.97	13.90	78.9	187,056	0.04%
2021/01/11	16.1	14.08	41	14.16	14.15	-24.9	186,026	-0.01%
2021/01/08	37.3	13.51	32	13.56	13.90	5.3	184,891	0.00%
2021/01/07	24	13.83	30	13.89	13.80	-6	184,208	0.00%
2021/01/06	93.6	13.44	103.3	13.37	13.50	-9.7	183,426	-0.01%	大賣/
2021/01/05	55.3	13.91	32	13.90	14.00	23.3	181,356	0.01%
2021/01/04	62	14.17	36	14.20	14.20	26	181,587	0.01%
2020/12/31	132.2	14.04	96.5	14.04	14.00	35.7	180,958	0.02%	大買/
2020/12/30	175.3	14.64	30	14.59	14.65	145.3	177,696	0.08%	大買/鉅額交易
2020/12/29	64	15.27	162.2	15.22	15.10	-98.2	176,433	-0.06%	大賣/
2020/12/28	78.2	15.48	46	15.56	15.50	32.2	174,487	0.02%
2020/12/25	100	15.09	70.7	15.15	15.15	29.3	170,356	0.02%
2020/12/24	11	14.56	29	14.57	14.60	-18	167,832	-0.01%
2020/12/23	20.3	14.55	6	14.58	14.55	14.3	167,964	0.01%
2020/12/22	76.4	14.77	59.2	14.90	14.45	17.2	169,185	0.01%
2020/12/21	25.1	14.64	23	14.48	14.65	2.1	168,366	0.00%
2020/12/18	98.1	14.91	41	14.62	14.50	57.1	167,864	0.03%
2020/12/17	81	14.91	123	14.98	15.00	-42	167,100	-0.03%	大賣/
2020/12/16	75	14.73	102	14.62	14.75	-27	165,950	-0.02%	大賣/
2020/12/15	55	14.90	27	14.92	14.55	28	165,452	0.02%
2020/12/14	88	15.54	112	15.49	15.20	-24	162,867	-0.01%	大賣/
2020/12/11	92	15.06	54	14.88	14.85	38	157,889	0.02%
2020/12/10	65.4	15.40	91	15.26	15.10	-25.6	155,187	-0.02%
2020/12/09	45	15.33	71.1	15.40	15.60	-26.1	152,493	-0.02%
2020/12/08	135	14.92	134	14.84	14.85	1	150,789	0.00%	大買/大賣/
2020/12/07	296.1	15.68	237	15.60	15.20	59.1	150,955	0.04%	大買/大賣/
2020/12/04	278	14.74	287	14.81	15.40	-9	144,111	-0.01%	大買/大賣/
2020/12/03	113	14.03	88	13.95	14.00	25	139,130	0.02%	大買/
2020/12/02	92	13.52	46	13.73	13.85	46	138,642	0.03%
2020/12/01	237	12.67	649.4	12.85	13.15	-412.4	140,410	-0.29%	大買/大賣/鉅額交易
2020/11/30	206	12.40	21	12.20	12.20	185	143,168	0.13%	大買/鉅額交易
2020/11/27	66.1	12.14	26	12.06	12.00	40.1	141,592	0.03%
2020/11/26	102.1	12.15	29	12.02	12.10	73.1	141,670	0.05%	大買/
2020/11/25	152	11.90	2.2	11.92	11.70	149.8	141,188	0.11%	大買/鉅額交易
2020/11/24	22.2	11.75	34.7	11.79	11.80	-12.6	142,240	-0.01%
2020/11/23	14.2	11.38	170	11.43	11.50	-155.9	146,911	-0.11%	大賣/鉅額交易
2020/11/20	10.2	11.25	7	11.31	11.30	3.2	147,253	0.00%
2020/11/19	254	11.24	294	11.20	11.25	-40.1	147,273	-0.03%	大買/大賣/
2020/11/18	14.2	10.55	3	10.75	10.90	11.2	146,405	0.01%
2020/11/17	4.1	10.54	2	10.50	10.50	2.1	145,759	0.00%
2020/11/16	15	10.70	6	10.72	10.65	9	146,979	0.01%
2020/11/13	144.5	10.54	12	10.50	10.55	132.5	146,995	0.09%	大買/鉅額交易
2020/11/12	24.2	10.78	71	10.71	10.70	-46.8	144,648	-0.03%
2020/11/11	10.2	10.97	5	11.10	10.95	5.2	143,583	0.00%
2020/11/10	44.4	11.31	18	11.28	11.20	26.4	141,808	0.02%
2020/11/09	5	11.35	5	11.60	11.55	0	140,232	0.00%
2020/11/06	57.2	11.46	123	11.45	11.45	-65.8	139,185	-0.05%	大賣/
2020/11/05	1.2	11.66	6	11.65	11.70	-4.8	138,194	0.00%
2020/11/04	134	11.91	1	11.90	11.65	133	138,489	0.10%	大買/鉅額交易
2020/11/03	34	11.71	6	11.72	11.80	28	137,733	0.02%
2020/11/02	3.2	11.50	49	11.60	11.55	-45.9	137,675	-0.03%
2020/10/30	20	11.68	42	11.69	11.55	-22	138,184	-0.02%
2020/10/29	12	11.52	44	11.73	11.80	-32	137,393	-0.02%
2020/10/28	17.2	11.41	0	0.00	11.45	17.2	135,750	0.01%
2020/10/27	1	11.60	1	11.60	11.80	0	137,863	0.00%
2020/10/26	7.2	11.83	20.1	11.76	11.80	-12.9	138,152	-0.01%
2020/10/23	10	11.58	49	11.58	11.55	-39	136,717	-0.03%
2020/10/22	11	11.49	7	11.50	11.50	4	136,998	0.00%
2020/10/21	39	11.54	38.1	11.58	11.55	0.9	137,628	0.00%
2020/10/20	8	11.29	4	11.30	11.30	4	138,640	0.00%
2020/10/19	17	11.47	1	11.40	11.40	16	139,105	0.01%
2020/10/16	35	11.54	5	11.49	11.30	30	139,243	0.02%
2020/10/15	74	11.65	34	11.64	11.65	40	139,039	0.03%
2020/10/14	75	11.81	86	11.79	11.60	-11	137,975	-0.01%
2020/10/13	71	11.65	41.8	11.67	11.75	29.3	136,672	0.02%
2020/10/12	9	11.41	25	11.44	11.30	-16	134,896	-0.01%
2020/10/08	21.4	11.47	14.2	11.48	11.50	7.2	134,840	0.01%
2020/10/07	52	11.42	50	11.48	11.55	2	134,336	0.00%
2020/10/06	69.3	11.45	77	11.51	11.60	-7.7	134,519	-0.01%
2020/10/05	51	11.08	51	11.13	11.15	0	134,153	0.00%
2020/09/30	16	11.05	16	11.11	11.20	0	134,547	0.00%
2020/09/29	11	11.14	18	11.08	11.05	-7	134,874	-0.01%
2020/09/28	15	10.90	5	10.96	11.00	10	137,835	0.01%
2020/09/25	8	10.89	16	10.73	10.75	-8	141,880	-0.01%
2020/09/24	14	11.41	21	11.20	11.15	-7	141,505	0.00%
2020/09/23	15	11.87	44	11.77	11.80	-29	140,175	-0.02%
2020/09/22	24	11.83	50	11.71	11.70	-26	139,719	-0.02%
2020/09/21	23	11.77	20	11.91	11.70	3	138,632	0.00%
2020/09/18	28	11.94	28	11.91	11.90	0	137,922	0.00%
2020/09/17	13	11.95	23	11.97	12.10	-10	137,816	-0.01%
2020/09/16	54	12.21	45	12.00	11.95	9	137,815	0.01%
2020/09/15	31	12.41	38	12.39	12.35	-7	136,084	-0.01%
2020/09/14	40	12.24	62	12.20	12.20	-22	138,632	-0.02%
2020/09/11	51	12.28	17	12.42	12.10	34	140,236	0.02%
2020/09/10	117	12.54	59	12.52	12.25	58	138,126	0.04%	大買/
2020/09/09	71.1	11.92	132.3	12.13	12.40	-61.2	133,389	-0.05%	大賣/
2020/09/08	46	12.08	23	11.88	11.80	23	129,915	0.02%
2020/09/07	33	12.39	70	12.22	12.10	-37	128,805	-0.03%
2020/09/04	366	12.15	296.1	12.16	12.40	69.9	127,077	0.05%	大買/大賣/
2020/09/03	29	11.62	151	11.71	11.85	-122	121,015	-0.10%	大賣/鉅額交易
2020/09/02	17	10.69	36	10.63	10.80	-19	111,219	-0.02%
2020/09/01	24	10.65	72	10.67	10.75	-48	111,596	-0.04%
2020/08/31	153	10.71	130	10.50	10.45	23	112,402	0.02%	大買/大賣/
2020/08/28	50	10.53	30	10.58	10.45	20	113,211	0.02%
2020/08/27	157	10.62	192	10.58	10.70	-35	115,574	-0.03%	大買/大賣/
2020/08/26	26	9.99	15	10.12	9.99	11	108,829	0.01%
2020/08/25	0	0.00	65	9.98	9.94	-65	107,640	-0.06%
2020/08/24	74	9.80	72	9.96	9.73	2	107,557	0.00%
2020/08/21	33	9.59	39	9.62	9.67	-6	106,031	-0.01%
2020/08/20	92	9.45	12	9.51	9.25	80	105,003	0.08%
2020/08/19	22	10.03	21	10.10	10.05	1	102,792	0.00%
2020/08/17	2	9.85	30	9.94	9.95	-28	102,228	-0.03%
2020/08/14	35.3	9.76	20	9.87	9.85	15.3	102,257	0.02%
2020/08/13	11	9.82	20	9.84	9.74	-9	102,466	-0.01%
2020/08/12	26	9.87	25	9.93	9.81	1	102,544	0.00%
2020/08/11	29	9.93	10	9.97	9.91	19	102,529	0.02%
2020/08/10	1	10.10	18	10.13	10.00	-17	102,711	-0.02%
2020/08/07	22	10.03	8	9.96	9.93	14	102,576	0.01%
2020/08/06	57	10.12	0	0.00	10.05	57	103,142	0.06%
2020/08/05	13	10.33	22	10.38	10.20	-9	105,204	-0.01%
2020/08/04	16	10.25	52	10.23	10.30	-36	106,700	-0.03%
2020/08/03	31	10.07	80	10.19	10.05	-49	105,315	-0.05%
2020/07/31	40	10.00	81.2	10.02	9.99	-41.2	104,638	-0.04%
2020/07/30	8.2	9.57	78	9.63	9.79	-69.8	102,566	-0.07%
2020/07/29	31	9.38	11	9.45	9.34	20	101,867	0.02%
2020/07/28	13	9.39	15	9.44	9.31	-2	102,696	0.00%
2020/07/27	232	9.57	258	9.44	9.35	-26	102,704	-0.03%	大買/大賣/
2020/07/24	55	9.59	0	0.00	9.42	55	102,133	0.05%
2020/07/23	0	0.00	3	10.00	9.91	-3	101,190	0.00%
2020/07/22	6	10.00	20	9.98	9.97	-14	102,590	-0.01%
2020/07/21	12	9.88	69	9.91	9.85	-57	102,652	-0.06%
2020/07/20	6	9.68	0	0.00	9.75	6	102,405	0.01%
2020/07/17	17	9.81	16	9.97	9.80	1	103,447	0.00%
2020/07/16	8	9.79	0	0.00	9.77	8	103,802	0.01%
2020/07/15	112	10.05	138	10.03	9.80	-26	103,930	-0.03%	大買/大賣/
2020/07/14	4	9.80	58	9.79	9.87	-54	103,464	-0.05%
2020/07/13	24	9.91	6	9.95	9.90	18	103,311	0.02%
2020/07/10	41	9.61	81	9.78	9.56	-40	102,668	-0.04%
2020/07/09	18	10.01	5	9.98	9.91	13	102,070	0.01%
2020/07/08	22	10.16	6	10.15	10.10	16	101,804	0.02%
2020/07/07	117	10.36	9	10.27	10.20	108	101,643	0.11%	大買/鉅額交易
2020/07/06	621	9.83	686	9.99	10.20	-65	99,567	-0.07%	大買/大賣/
2020/07/03	237	9.40	331	9.39	9.48	-94	95,505	-0.10%	大買/大賣/
2020/07/02	3	9.33	90	9.40	9.48	-87	95,024	-0.09%
2020/07/01	1	9.26	1	9.27	9.23	0	96,978	0.00%
2020/06/30	66	9.23	2	9.28	9.26	64	98,543	0.06%
2020/06/29	202	9.25	103	9.29	9.30	99	100,333	0.10%	大買/大賣/
2020/06/24	125	9.41	124	9.48	9.34	1	100,508	0.00%	大買/大賣/
2020/06/23	29	9.40	17	9.38	9.37	12	100,927	0.01%
2020/06/22	27	9.24	12	9.16	9.20	15	100,893	0.01%
2020/06/19	418	9.46	471	9.65	9.25	-53	101,772	-0.05%	大買/大賣/
2020/06/18	23	9.26	157	9.32	9.25	-134	98,567	-0.14%	大賣/鉅額交易
2020/06/17	3	8.87	33	8.88	8.90	-30	96,912	-0.03%
2020/06/16	48	9.03	4	9.04	8.99	44	98,618	0.04%
2020/06/15	26	9.07	21	9.05	8.91	5	100,281	0.00%
2020/06/12	137	8.98	13	8.96	9.10	124	100,692	0.12%	大買/鉅額交易
2020/06/11	59	9.38	34	9.40	9.19	25	100,709	0.02%
2020/06/10	10	9.55	169.2	9.48	9.58	-159.2	99,367	-0.16%	大賣/鉅額交易
2020/06/09	14	8.98	0	0.00	8.99	14	98,164	0.01%
2020/06/08	446	9.19	470	9.20	9.09	-24	99,123	-0.02%	大買/大賣/
2020/06/05	410.2	8.94	384	8.93	8.97	26.2	97,685	0.03%	大買/大賣/
2020/06/04	50	8.72	473	8.77	8.49	-423	95,727	-0.44%	大賣/鉅額交易
2020/06/03	689	8.33	281.4	8.30	8.61	407.6	93,216	0.44%	大買/大賣/鉅額交易
2020/06/02	6	7.87	9	7.93	7.83	-3	88,781	0.00%
2020/06/01	0	0.00	5	7.80	7.77	-5	88,648	-0.01%
2020/05/29	3	7.59	0	0.00	7.58	3	89,036	0.00%
2020/05/28	0	0.00	5	7.80	7.70	-5	88,883	-0.01%
2020/05/27	1	7.84	6	7.81	7.72	-5	89,320	-0.01%
2020/05/26	1	7.77	34	7.72	7.71	-33	90,859	-0.04%
2020/05/25	6	7.49	0	0.00	7.60	6	92,222	0.01%
2020/05/22	24	7.59	300	7.59	7.56	-276	92,355	-0.30%	大賣/鉅額交易
2020/05/21	21	7.77	4	7.79	7.73	17	92,706	0.02%
2020/05/20	23	7.71	29	7.80	7.63	-6	93,051	-0.01%
2020/05/19	8	7.72	11	7.67	7.66	-3	92,771	0.00%
2020/05/18	13	7.52	10	7.55	7.50	3	93,379	0.00%
2020/05/15	7	7.67	303	7.63	7.61	-296	93,985	-0.31%	大賣/鉅額交易
2020/05/14	323	7.80	25	7.73	7.66	298	94,216	0.32%	大買/鉅額交易
2020/05/13	20	7.87	12	7.85	7.83	8	93,960	0.01%
2020/05/12	632	7.94	315	8.05	8.02	317	93,757	0.34%	大買/大賣/鉅額交易
2020/05/11	230	7.82	248.1	7.91	7.83	-18.1	92,081	-0.02%	大買/大賣/
2020/05/08	4	7.38	25	7.39	7.39	-21	90,637	-0.02%
2020/05/07	10	7.34	80	7.33	7.32	-70	92,630	-0.08%
2020/05/06	50	7.37	31	7.31	7.30	19	93,919	0.02%
2020/05/05	15	7.49	7	7.47	7.48	8	94,115	0.01%
2020/05/04	85	7.52	40	7.50	7.48	45	96,501	0.05%
2020/04/30	20.5	7.90	25	7.90	7.90	-4.6	97,918	0.00%
2020/04/29	22.4	7.80	102	7.86	7.83	-79.7	100,374	-0.08%	大賣/
2020/04/28	105	7.97	45	7.98	7.82	60	101,198	0.06%	大買/
2020/04/27	17	7.83	46	7.63	7.97	-29	101,424	-0.03%
2020/04/24	11.2	7.47	42	7.45	7.45	-30.8	99,520	-0.03%
2020/04/23	22	7.32	24	7.37	7.35	-2	99,121	0.00%
2020/04/22	4	7.28	81	7.26	7.33	-77	98,854	-0.08%
2020/04/21	101	7.16	13	7.11	7.07	88	98,217	0.09%	大買/
2020/04/20	26	7.30	29	7.40	7.41	-3	98,219	0.00%
2020/04/17	15	7.39	10	7.55	7.37	5	98,959	0.01%
2020/04/16	107	7.45	0	0.00	7.42	107	98,332	0.11%	大買/鉅額交易
2020/04/15	81	7.57	73	7.58	7.56	8	99,202	0.01%
2020/04/14	73	7.46	61	7.48	7.49	12	100,633	0.01%
2020/04/13	50	7.40	21	7.53	7.35	29	100,654	0.03%
2020/04/10	22	7.40	1	7.44	7.44	21	100,503	0.02%
2020/04/09	161	7.44	171	7.41	7.41	-10	100,548	-0.01%	大買/大賣/
2020/04/08	28	7.35	113.4	7.36	7.40	-85.4	99,089	-0.09%	大賣/
2020/04/07	22	7.32	106	7.24	7.21	-84	98,159	-0.09%	大賣/
2020/04/06	138	7.20	18	7.17	7.19	120	96,544	0.12%	大買/鉅額交易
2020/04/01	1	6.65	127	6.66	6.97	-126	94,134	-0.13%	大賣/鉅額交易
2020/03/31	149	6.46	7	6.57	6.34	142	92,023	0.15%	大買/鉅額交易
2020/03/30	21	6.37	10	6.43	6.48	11	90,390	0.01%
2020/03/27	31	6.78	18	6.78	6.77	13	89,709	0.01%
2020/03/26	55	6.45	5	6.55	6.55	50	88,471	0.06%
2020/03/25	57	6.53	25	6.59	6.59	32	88,124	0.04%
2020/03/24	8	6.24	0	0.00	6.19	8	87,561	0.01%
2020/03/23	52	6.16	0	0.00	6.10	52	88,026	0.06%
2020/03/20	15	6.72	16	6.68	6.67	-1	88,677	0.00%
2020/03/19	27	6.58	20	6.86	6.39	7	90,370	0.01%
2020/03/18	10.5	7.24	3	7.39	7.10	7.5	91,089	0.01%
2020/03/17	21	7.28	7	7.31	7.25	14	90,899	0.02%
2020/03/16	8	7.69	7	7.72	7.58	1	91,244	0.00%
2020/03/13	78	7.44	46	7.54	7.69	32	94,554	0.03%
2020/03/12	87	8.24	53.5	8.19	8.04	33.5	96,901	0.03%
2020/03/11	6	8.90	10	8.89	8.75	-4	95,549	0.00%
2020/03/10	32	9.04	2	9.10	8.99	30	95,176	0.03%
2020/03/09	37.5	9.24	0	0.00	9.00	37.5	94,601	0.04%
2020/03/06	33.3	9.35	0	0.00	9.34	33.3	94,549	0.04%
2020/03/05	1.2	9.61	21	9.63	9.64	-19.8	95,355	-0.02%
2020/03/04	3	9.50	115	9.42	9.58	-112	97,522	-0.11%	大賣/鉅額交易
2020/03/03	6.5	9.43	1	9.61	9.27	5.5	97,819	0.01%
2020/03/02	13	9.34	180	9.39	9.33	-167	98,730	-0.17%	大賣/鉅額交易
2020/02/27	29	9.88	105	9.44	9.50	-76	98,852	-0.08%	大賣/
2020/02/26	99	10.14	10	10.05	9.99	89	97,515	0.09%
2020/02/25	16	10.58	0	0.00	10.50	16	95,918	0.02%
2020/02/24	0	0.00	54.2	10.73	10.75	-54.2	95,619	-0.06%
2020/02/21	51	10.52	5	10.50	10.50	46	95,145	0.05%
2020/02/20	19	10.71	2	10.83	10.75	17	94,348	0.02%
2020/02/19	20	10.80	7	10.67	10.80	13	93,989	0.01%
2020/02/18	4	10.73	13	10.66	10.50	-9	93,582	-0.01%
2020/02/17	41	10.58	12	10.51	10.50	29	92,782	0.03%
2020/02/14	12	10.87	6	10.90	10.95	6	91,909	0.01%
2020/02/13	72	10.98	0	0.00	10.90	72	91,376	0.08%
2020/02/12	14	11.22	50	11.23	11.10	-36	90,517	-0.04%
2020/02/11	3	11.33	101	11.50	11.30	-98	89,794	-0.11%	大賣/
2020/02/10	28	11.36	21	11.37	11.50	7	88,860	0.01%
2020/02/07	40	10.95	46	11.05	11.05	-6	87,121	-0.01%
2020/02/06	23	11.16	46	11.18	11.20	-23	85,444	-0.03%
2020/02/05	91	11.06	9.1	11.45	11.10	81.9	84,703	0.10%
2020/02/04	47	11.17	45	11.23	11.30	2	82,179	0.00%
2020/02/03	47	10.39	71	10.75	11.00	-24	81,060	-0.03%
2020/01/31	5	10.11	12	10.07	10.10	-7	77,914	-0.01%
2020/01/30	68	9.97	20	10.04	9.75	48	76,656	0.06%
2020/01/20	1	10.50	53	10.50	10.55	-52	74,934	-0.07%
2020/01/17	2	10.35	4	10.43	10.45	-2	74,714	0.00%
2020/01/16	1	10.35	1	10.30	10.30	0	74,868	0.00%
2020/01/15	14	10.25	3	10.48	10.30	11	75,306	0.01%
2020/01/14	5	10.51	15	10.48	10.45	-10	74,754	-0.01%
2020/01/13	0	0.00	15	10.41	10.35	-15	73,636	-0.02%
2020/01/10	10	10.05	4	10.05	10.05	6	72,784	0.01%
2020/01/09	1	10.20	0	0.00	10.15	1	72,449	0.00%
2020/01/08	5	10.28	42.2	10.28	10.35	-37.2	71,541	-0.05%
2020/01/07	8	10.02	2	10.10	10.05	6	69,754	0.01%
2020/01/06	5	9.92	0	0.00	9.96	5	69,743	0.01%
2020/01/03	21	10.05	1	9.97	10.05	20	69,290	0.03%
2020/01/02	0	0.00	30	10.15	10.15	-30	68,682	-0.04%
2019/12/31	2	10.08	2	10.10	10.05	0	68,434	0.00%
2019/12/30	8	10.10	6	10.05	10.10	2	68,876	0.00%
2019/12/27	15	10.36	43	10.23	10.15	-28	69,136	-0.04%
2019/12/26	3	10.18	2	10.10	10.10	1	68,753	0.00%
2019/12/25	2	10.10	10	10.20	10.15	-8	68,981	-0.01%
2019/12/24	3	10.05	1	10.00	10.00	2	68,546	0.00%
2019/12/23	2	10.10	5	10.18	10.20	-3	68,722	0.00%
2019/12/20	6	10.10	7	10.18	10.05	-1	68,668	0.00%
2019/12/19	2	10.10	11	10.28	10.15	-9	67,632	-0.01%
2019/12/18	4	10.35	11	10.28	10.30	-7	66,676	-0.01%
2019/12/17	6	9.99	72	10.00	10.20	-66	66,734	-0.10%
2019/12/16	66.2	9.95	65	10.00	10.10	1.2	65,571	0.00%
2019/12/13	14	9.56	31	9.52	9.58	-17	61,949	-0.03%
2019/12/12	0	0.00	2	9.33	9.33	-2	59,873	0.00%
2019/12/11	10	9.29	22	9.28	9.29	-12	59,024	-0.02%
2019/12/10	87	9.38	79	9.37	9.38	8	58,336	0.01%
2019/12/09	13	8.98	38.7	8.90	9.03	-25.7	56,289	-0.05%
2019/12/06	4	8.25	7	8.43	8.21	-3	54,588	-0.01%
2019/12/05	5	8.39	0	0.00	8.36	5	54,709	0.01%
2019/12/04	7	8.44	0	0.00	8.48	7	55,057	0.01%
2019/12/03	168	8.45	1.2	8.57	8.43	166.8	54,958	0.30%	大買/鉅額交易
2019/12/02	74	8.65	49	8.65	8.59	25	54,514	0.05%
2019/11/29	45	8.60	133	8.65	8.78	-88	53,613	-0.16%	大賣/
2019/11/28	37	8.33	21.1	8.39	8.46	15.9	51,127	0.03%
2019/11/27	206	8.49	226	8.35	8.30	-20	51,450	-0.04%	大買/大賣/
2019/11/26	3	8.10	186	8.11	8.00	-183	50,518	-0.36%	大賣/鉅額交易
2019/11/25	1	8.10	7	8.13	8.13	-6	49,994	-0.01%
2019/11/22	501	8.06	0	0.00	8.02	501	50,207	1.00%	大買/鉅額交易
2019/11/21	7	7.95	3	7.96	7.94	4	50,357	0.01%
2019/11/20	9	8.02	9	8.01	8.02	0	50,512	0.00%
2019/11/19	12	7.90	13	7.94	7.95	-1	50,929	0.00%
2019/11/18	0	0.00	0.7	7.88	7.92	-0.7	51,465	0.00%
2019/11/15	10	7.89	210	7.93	7.87	-200	52,430	-0.38%	大賣/鉅額交易
2019/11/14	3	7.71	578	7.73	7.71	-575	52,948	-1.09%	大賣/鉅額交易
2019/11/13	14	7.78	0	0.00	7.76	14	54,168	0.03%
2019/11/12	2	7.83	154	7.83	7.81	-152	55,109	-0.28%	大賣/鉅額交易
2019/11/11	760	7.86	310.2	7.93	7.85	449.8	56,276	0.80%	大買/大賣/鉅額交易
2019/11/08	2	8.11	2	8.21	8.04	0	56,725	0.00%
2019/11/07	52	8.19	17	8.22	8.20	35	56,757	0.06%
2019/11/06	0	0.00	30	8.12	8.22	-30	56,908	-0.05%
2019/11/05	0	0.00	5	7.99	8.04	-5	56,775	-0.01%
2019/11/04	5	7.89	9	7.85	7.92	-4	57,316	-0.01%
2019/11/01	7	7.62	1	7.73	7.72	6	57,501	0.01%
2019/10/31	21	7.86	0	0.00	7.80	21	57,871	0.04%
2019/10/30	2	8.15	0	0.00	8.10	2	56,991	0.00%
2019/10/29	21	8.19	0	0.00	8.10	21	58,129	0.04%
2019/10/25	0	0.00	20	8.14	8.25	-20	59,136	-0.03%
2019/10/24	20	8.07	2	8.19	8.19	18	59,839	0.03%
2019/10/23	9	8.04	0.2	8.03	8.03	8.8	59,730	0.01%
2019/10/22	10	8.28	6	8.28	8.22	4	59,163	0.01%
2019/10/21	0	0.00	2	8.32	8.31	-2	59,277	0.00%
2019/10/18	0	0.00	10	8.36	8.36	-10	59,326	-0.02%
2019/10/17	28	8.29	9	8.31	8.30	19	59,294	0.03%
2019/10/16	0	0.00	5	8.28	8.25	-5	59,622	-0.01%
2019/10/15	0.9	8.18	25	8.22	8.20	-24.1	60,381	-0.04%
2019/10/14	0	0.00	39	8.19	8.19	-39	60,232	-0.06%
2019/10/09	2	7.99	2	8.00	7.89	0	59,621	0.00%
2019/10/04	2	7.98	36	7.97	8.03	-34	61,177	-0.06%
2019/10/03	4	7.61	6	7.82	7.90	-2	61,068	0.00%
2019/10/02	61	7.80	0	0.00	7.75	61	61,001	0.10%
2019/10/01	2	7.77	4	8.03	7.97	-2	60,866	0.00%
2019/09/27	10	7.90	0	0.00	7.86	10	60,510	0.02%
2019/09/26	40	8.08	2	8.10	8.00	38	60,265	0.06%
2019/09/25	4	8.17	37	8.17	8.15	-33	59,714	-0.06%
2019/09/24	6	8.30	0	0.00	8.30	6	59,926	0.01%
2019/09/23	2	8.27	2	8.35	8.35	0	60,258	0.00%
2019/09/20	0	0.00	4.1	8.39	8.39	-4.1	60,905	-0.01%
2019/09/19	8	8.18	4	8.16	8.11	4	59,550	0.01%
2019/09/18	0	0.00	1	8.32	8.30	-1	59,307	0.00%
2019/09/17	8	8.30	0	0.00	8.26	8	59,147	0.01%
2019/09/16	2	8.40	14	8.46	8.48	-12	58,891	-0.02%
2019/09/12	28	8.57	28	8.66	8.55	0	58,567	0.00%
2019/09/11	6	8.52	107	8.34	8.61	-101	57,559	-0.18%	大賣/鉅額交易
2019/09/10	445	8.27	401	8.40	8.21	44	55,160	0.08%	大買/大賣/
2019/09/09	0	0.00	2	8.15	8.10	-2	52,571	0.00%
2019/09/06	0	0.00	1	8.16	8.16	-1	52,105	0.00%
2019/09/05	2	8.01	3	8.10	8.04	-1	51,431	0.00%
2019/09/04	1	8.00	0	0.00	8.04	1	51,324	0.00%
2019/09/03	19	7.97	6	8.00	7.94	13	51,240	0.03%
2019/09/02	6	8.15	2	8.10	8.12	4	50,807	0.01%
2019/08/30	31	8.14	13	8.16	8.18	18	50,635	0.04%
2019/08/29	0	0.00	8	7.76	7.83	-8	49,151	-0.02%
2019/08/28	35	7.50	2	7.56	7.52	33	48,278	0.07%
2019/08/27	30	7.56	9	7.56	7.45	21	47,736	0.04%
2019/08/26	31	7.68	0	0.00	7.65	31	47,347	0.07%
2019/08/23	4	7.66	5	7.76	7.76	-1	47,168	0.00%
2019/08/22	10	7.69	4	7.83	7.64	6	47,311	0.01%
2019/08/21	9	7.86	9	7.89	7.87	0	47,742	0.00%
2019/08/20	18.1	7.82	45	7.78	7.71	-26.9	47,258	-0.06%
2019/08/19	58	7.72	10.1	7.71	7.80	47.9	46,520	0.10%
2019/08/16	30	7.36	9	7.30	7.42	21	45,670	0.05%
2019/08/15	31	6.96	11	6.97	7.03	20	44,420	0.05%
2019/08/14	2	7.20	30	7.35	7.11	-28	43,954	-0.06%
2019/08/13	40	7.34	2	7.36	7.27	38	43,088	0.09%
2019/08/12	5	7.50	0	0.00	7.45	5	42,732	0.01%
2019/08/08	12	7.66	24	7.74	7.66	-12	42,701	-0.03%
2019/08/07	12	7.57	6	7.59	7.52	6	42,244	0.01%
2019/08/06	66	7.56	4	7.60	7.77	62	41,799	0.15%
2019/08/05	5	7.94	2	7.96	7.91	3	41,124	0.01%
2019/08/02	41	7.97	32	8.00	8.14	9	40,832	0.02%
2019/08/01	35	8.11	58	8.11	8.10	-23	40,322	-0.06%
2019/07/31	45	8.25	27	8.25	8.27	18	39,750	0.05%
2019/07/30	25	8.47	8	8.46	8.40	17	38,635	0.04%
2019/07/29	23	8.53	0	0.00	8.53	23	38,190	0.06%
2019/07/26	19	8.68	2	8.63	8.59	17	37,684	0.05%
2019/07/25	8	8.82	1	8.82	8.81	7	36,983	0.02%
2019/07/24	7	8.92	0	0.00	8.90	7	36,797	0.02%
2019/07/23	16	8.94	1	9.00	8.93	15	37,053	0.04%
2019/07/22	3	8.99	2	9.04	8.96	1	37,630	0.00%
2019/07/19	4	9.09	0	0.00	9.01	4	37,836	0.01%
2019/07/18	38	9.16	25	9.23	9.09	13	37,584	0.03%
2019/07/17	0	0.00	35	9.24	9.25	-35	36,973	-0.09%
2019/07/16	26	8.92	0	0.00	8.92	26	35,681	0.07%
2019/07/15	11	8.90	3	8.90	8.93	8	35,505	0.02%
2019/07/12	9	8.95	0	0.00	8.93	9	35,566	0.03%
2019/07/11	31	8.99	35	8.95	9.03	-4	35,540	-0.01%
2019/07/10	18	9.27	6	9.28	9.30	12	34,721	0.03%
2019/07/09	28	9.22	2	9.23	9.21	26	33,895	0.08%
2019/07/08	2	9.30	0	0.00	9.32	2	33,525	0.01%
2019/07/05	2	9.42	2	9.45	9.47	0	33,217	0.00%
2019/07/04	30	9.33	0	0.00	9.35	30	32,888	0.09%
2019/07/03	2	9.37	0	0.00	9.31	2	33,290	0.01%
2019/07/02	4.1	9.35	0	0.00	9.34	4.1	33,346	0.01%
2019/07/01	5	9.39	2	9.45	9.37	3	33,466	0.01%
2019/06/28	9	9.42	25	9.33	9.30	-16	33,081	-0.05%
2019/06/27	3	9.41	21	9.35	9.44	-18	32,577	-0.06%
2019/06/26	0	0.00	6	9.09	9.08	-6	31,804	-0.02%
2019/06/25	3	9.08	1	9.18	9.08	2	31,970	0.01%
2019/06/21	211	9.26	200	9.20	9.22	11	31,703	0.03%	大買/大賣/
2019/06/20	6	9.18	3	9.23	9.20	3	31,386	0.01%
2019/06/19	1	9.07	9	9.12	9.19	-8	32,046	-0.02%
2019/06/18	13	9.09	0	0.00	9.05	13	31,945	0.04%
2019/06/17	4	9.13	10	9.20	9.11	-6	32,277	-0.02%
2019/06/14	6	9.10	3	9.18	9.19	3	32,607	0.01%
2019/06/13	1	9.12	0	0.00	9.16	1	32,373	0.00%
2019/06/12	5	9.20	0	0.00	9.20	5	33,969	0.01%
2019/06/11	0	0.00	7	9.30	9.31	-7	34,088	-0.02%
2019/06/06	14	9.15	0	0.00	9.06	14	34,504	0.04%
2019/06/03	15	9.21	0	0.00	9.25	15	35,161	0.04%
2019/05/31	36	9.17	4	9.19	9.30	32	36,157	0.09%
2019/05/30	0	0.00	2	9.04	9.02	-2	35,928	-0.01%
2019/05/29	4	8.90	2	8.94	8.91	2	36,235	0.01%
2019/05/28	7	9.07	2	9.03	9.03	5	37,016	0.01%
2019/05/27	7	9.21	200	9.15	9.21	-193	36,276	-0.53%	大賣/鉅額交易
2019/05/24	201	9.21	2	9.20	9.16	199	36,624	0.54%	大買/鉅額交易
2019/05/22	1	9.37	0	0.00	9.37	1	37,312	0.00%
2019/05/21	20	9.50	0	0.00	9.27	20	37,498	0.05%
2019/05/20	14	9.59	0	0.00	9.55	14	36,940	0.04%
2019/05/17	5	9.72	6	9.82	9.61	-1	36,971	0.00%
2019/05/16	14	9.92	4	9.84	9.86	10	37,241	0.03%
2019/05/15	0	0.00	2	10.15	10.10	-2	37,702	-0.01%
2019/05/14	0	0.00	14	10.01	10.05	-14	39,007	-0.04%
2019/05/13	0	0.00	1	10.20	10.15	-1	40,971	0.00%
2019/05/09	2	10.50	0	0.00	10.35	2	44,055	0.00%
2019/05/08	2	10.60	5	10.60	10.55	-3	44,111	-0.01%
2019/05/06	6	10.72	10	10.75	10.70	-4	44,097	-0.01%
2019/04/30	9	10.83	0	0.00	11.05	9	43,517	0.02%
2019/04/29	0	0.00	3	10.85	10.85	-3	43,239	-0.01%
2019/04/26	4	10.93	4	10.85	10.85	0	42,834	0.00%
2019/04/24	14	11.14	0	0.00	11.10	14	41,788	0.03%
2019/04/22	7	11.26	0	0.00	11.20	7	41,661	0.02%
2019/04/17	0	0.00	2	11.45	11.40	-2	41,725	0.00%
2019/04/11	0	0.00	4	11.55	11.45	-4	41,057	-0.01%
2019/04/09	0	0.00	5	11.55	11.55	-5	40,625	-0.01%
2019/04/08	0	0.00	16	11.47	11.50	-16	40,140	-0.04%
2019/04/01	10	11.35	2.7	11.29	11.30	7.3	39,661	0.02%
2019/03/28	15	11.22	0	0.00	11.20	15	39,475	0.04%
2019/03/27	11	11.42	0	0.00	11.40	11	39,024	0.03%
2019/03/22	3	11.55	15	11.58	11.60	-12	38,498	-0.03%
2019/03/21	4	11.40	8	11.40	11.40	-4	37,618	-0.01%
2019/03/20	14	11.43	4	11.50	11.45	10	37,380	0.03%
2019/03/19	5	11.40	0	0.00	11.40	5	36,904	0.01%
2019/03/18	0	0.00	41	11.55	11.55	-41	36,593	-0.11%
2019/03/15	1	11.45	20.1	11.57	11.45	-19.1	36,579	-0.05%
2019/03/14	25	11.46	0	0.00	11.40	25	35,001	0.07%
2019/03/13	3	11.60	0	0.00	11.60	3	34,809	0.01%
2019/03/12	0	0.00	18	11.68	11.65	-18	34,441	-0.05%
2019/03/11	4	11.50	4	11.75	11.50	0	34,298	0.00%
2019/03/08	8	11.55	6	11.65	11.55	2	34,022	0.01%
2019/03/07	5	11.67	4	11.58	11.60	1	34,056	0.00%
2019/03/06	11	11.69	4	11.65	11.70	7	33,869	0.02%
2019/03/05	0	0.00	2	11.45	11.40	-2	32,928	-0.01%
2019/03/04	21	11.28	20	11.40	11.40	1	32,816	0.00%
2019/02/27	25	11.44	24	11.35	11.35	1	32,230	0.00%
2019/02/26	0	0.00	6	11.10	11.10	-6	31,056	-0.02%
2019/02/25	8	11.04	0	0.00	11.05	8	30,547	0.03%
2019/02/22	2	10.90	1	11.00	11.05	1	30,385	0.00%
2019/02/21	2	10.90	0	0.00	10.95	2	29,775	0.01%
2019/02/19	4	11.00	0	0.00	11.00	4	28,876	0.01%
2019/02/18	0	0.00	5	11.05	11.00	-5	29,069	-0.02%
2019/02/15	3	10.90	5	10.90	10.90	-2	29,108	-0.01%
2019/02/14	2	11.05	4	11.15	11.05	-2	28,663	-0.01%
2019/02/13	1	11.00	1	11.05	10.95	0	27,995	0.00%
2019/02/12	10	10.89	5	10.87	10.95	5	26,664	0.02%
2019/02/11	17	11.45	1	11.50	11.25	16	24,832	0.06%
2019/01/30	15	12.10	13	11.94	11.90	2	23,053	0.01%
2019/01/29	0	0.00	2.4	12.69	12.75	-2.4	21,972	-0.01%
2019/01/25	10	12.65	15	12.60	12.65	-5	22,069	-0.02%
2019/01/22	14	12.42	0	0.00	12.30	14	23,861	0.06%
2019/01/16	0	0.00	20	12.45	12.40	-20	25,687	-0.08%
2019/01/14	0	0.00	2	12.45	12.45	-2	25,959	-0.01%
2019/01/10	2	12.40	0	0.00	12.45	2	26,757	0.01%
2018/12/25	0	0.00	4	12.05	12.00	-4	29,244	-0.01%
2018/12/22	1	12.15	7	12.20	12.45	-6	29,524	-0.02%
2018/12/19	0	0.00	20	12.40	12.45	-20	30,105	-0.07%
2018/12/17	0	0.00	1	12.30	12.30	-1	30,232	0.00%
2018/12/11	1	12.35	0	0.00	12.35	1	30,398	0.00%
2018/12/10	1	12.40	0	0.00	12.35	1	30,911	0.00%
2018/12/06	1	12.40	1	12.45	12.50	0	31,021	0.00%
2018/12/05	4	12.55	2	12.55	12.55	2	30,744	0.01%
2018/12/03	0	0.00	10	12.75	12.70	-10	31,212	-0.03%
2018/11/30	2	12.70	0	0.00	12.55	2	31,172	0.01%
2018/11/29	0	0.00	2	12.80	12.70	-2	30,953	-0.01%
2018/11/28	0	0.00	2	12.75	12.80	-2	30,758	-0.01%
2018/11/27	0	0.00	1	12.75	12.70	-1	30,721	0.00%
2018/11/21	0	0.00	2	12.30	12.55	-2	32,198	-0.01%
2018/11/20	10	12.60	0	0.00	12.40	10	31,929	0.03%
2018/11/16	0	0.00	15	12.73	12.75	-15	32,035	-0.05%
2018/11/15	0	0.00	1	12.65	12.60	-1	31,801	0.00%
2018/11/14	0	0.00	10	12.55	12.55	-10	31,799	-0.03%
2018/11/09	0	0.00	30	12.15	12.20	-30	32,039	-0.09%
2018/11/08	0	0.00	62	12.16	12.20	-62	32,376	-0.19%
2018/11/07	0	0.00	10	12.00	12.05	-10	32,325	-0.03%
2018/11/06	0	0.00	15	11.90	11.90	-15	32,509	-0.05%
2018/11/05	5	11.70	0	0.00	11.65	5	32,416	0.02%
2018/11/02	10	11.70	2	11.80	11.70	8	32,444	0.02%
2018/11/01	35	12.02	0	0.00	11.75	35	32,567	0.11%
2018/10/31	0	0.00	20	12.10	12.20	-20	32,083	-0.06%
2018/10/29	0	0.00	3	11.85	11.90	-3	32,265	-0.01%
2018/10/26	0	0.00	50	11.45	11.50	-50	32,773	-0.15%
2018/10/25	0	0.00	1	11.60	11.30	-1	33,698	0.00%
2018/10/19	0	0.00	2	11.55	11.50	-2	37,680	-0.01%
2018/10/16	11	11.55	0	0.00	11.55	11	37,708	0.03%
2018/10/12	3	11.68	4	11.35	11.85	-1	38,546	0.00%
2018/10/11	4	11.50	3	11.65	11.30	1	38,978	0.00%
2018/10/03	1	12.80	0	0.00	12.80	1	41,536	0.00%
2018/10/02	0	0.00	2	12.70	12.75	-2	43,758	0.00%
2018/09/28	2	13.00	0	0.00	12.90	2	46,207	0.00%
2018/09/27	0	0.00	20	13.00	13.00	-20	46,241	-0.04%
2018/09/26	0	0.00	1	12.80	12.80	-1	45,798	0.00%
2018/09/21	0	0.00	1	12.70	12.85	-1	46,163	0.00%
2018/09/20	2	12.88	0	0.00	12.75	2	46,162	0.00%
2018/09/19	0	0.00	5	12.88	12.90	-5	46,433	-0.01%
2018/09/18	20	12.90	0	0.00	12.80	20	46,600	0.04%
2018/09/14	2	13.00	5	13.05	13.10	-3	47,024	-0.01%
2018/09/13	2	12.95	0	0.00	12.90	2	47,303	0.00%
2018/09/11	2	12.68	3	12.65	12.75	-1	48,874	0.00%
2018/09/07	0	0.00	2	12.80	12.90	-2	51,235	0.00%
2018/09/05	2	13.10	0	0.00	13.10	2	51,228	0.00%
2018/09/03	1	13.30	0	0.00	13.10	1	51,626	0.00%
2018/08/31	3	13.22	5	13.10	13.30	-2	52,101	0.00%
2018/08/30	1	13.25	0	0.00	13.20	1	52,881	0.00%
2018/08/29	5	13.10	6	13.10	13.10	-1	51,814	0.00%
2018/08/28	0	0.00	3	13.00	13.00	-3	52,377	-0.01%
2018/08/21	0	0.00	2	12.95	13.05	-2	55,099	0.00%
2018/08/17	0	0.00	9	13.08	13.10	-9	54,642	-0.02%
2018/08/16	0	0.00	50	12.70	12.80	-50	54,468	-0.09%
2018/08/15	10	12.85	0	0.00	12.80	10	54,503	0.02%
2018/08/14	20	13.00	0	0.00	13.00	20	54,054	0.04%
2018/08/13	30	12.80	5	12.80	12.80	25	53,837	0.05%
2018/08/10	45	12.96	3	13.05	12.90	42	53,722	0.08%
2018/08/09	3.7	13.25	0	0.00	13.25	3.7	53,583	0.01%
2018/08/08	6	13.33	5	13.35	13.35	1	53,658	0.00%
2018/08/07	1	13.30	13	13.32	13.35	-12	53,491	-0.02%
2018/08/06	3	13.30	28	13.33	13.35	-25	53,123	-0.05%
2018/08/03	1	13.20	0	0.00	13.20	1	52,944	0.00%
2018/08/02	10	13.10	17	13.20	13.15	-7	52,625	-0.01%
2018/08/01	5	13.15	23	13.27	13.25	-18	52,226	-0.03%
2018/07/31	0	0.00	107	13.10	13.20	-107	52,287	-0.20%	大賣/鉅額交易
2018/07/30	0	0.00	9	12.93	13.00	-9	50,880	-0.02%
2018/07/27	1	12.45	6	12.55	12.70	-5	49,521	-0.01%
2018/07/25	0	0.00	11	12.36	12.45	-11	48,146	-0.02%
2018/07/24	4	12.40	0	0.00	12.30	4	48,475	0.01%
2018/07/20	0	0.00	2	12.50	12.45	-2	50,495	0.00%
2018/07/19	5	12.25	6	12.33	12.40	-1	50,962	0.00%
2018/07/18	3	12.17	6	12.21	12.20	-3	51,445	-0.01%
2018/07/17	0	0.00	1	12.10	12.00	-1	51,413	0.00%
2018/07/13	0	0.00	1	12.00	12.05	-1	51,476	0.00%
2018/07/12	8	12.02	10	12.10	12.00	-2	51,486	0.00%
2018/07/11	4	13.39	31	13.40	13.40	-27	51,569	-0.05%
2018/07/10	22	13.54	0	0.00	13.40	22	50,368	0.04%
2018/07/09	0	0.00	1	13.40	13.50	-1	48,377	0.00%
2018/07/06	80	13.00	20	13.05	13.00	60	46,716	0.13%
2018/07/05	10	12.85	0	0.00	12.80	10	46,030	0.02%
2018/07/04	1	12.75	0	0.00	12.80	1	46,515	0.00%
2018/07/02	4	12.94	4	12.94	12.90	0	47,791	0.00%
2018/06/29	38	12.85	0	0.00	12.90	38	48,331	0.08%
2018/06/28	8	12.64	0	0.00	12.60	8	48,156	0.02%
2018/06/27	5	12.80	0	0.00	12.75	5	48,147	0.01%
2018/06/26	2	12.70	1	12.80	12.70	1	48,412	0.00%
2018/06/25	5	12.88	0	0.00	12.85	5	48,681	0.01%
2018/06/22	4	12.96	0	0.00	12.95	4	49,048	0.01%
2018/06/21	0	0.00	10	13.30	13.25	-10	50,554	-0.02%
2018/06/20	0	0.00	20	13.45	13.50	-20	50,647	-0.04%
2018/06/19	5	13.15	0	0.00	13.15	5	50,136	0.01%
2018/06/15	3	13.52	2	13.50	13.50	1	49,814	0.00%
2018/06/08	0	0.00	10	13.35	13.30	-10	52,235	-0.02%
2018/06/07	0	0.00	1	13.50	13.35	-1	52,008	0.00%
2018/06/06	0	0.00	4	13.25	13.25	-4	51,748	-0.01%
2018/06/04	2	13.40	2	13.33	13.35	0	55,367	0.00%
2018/06/01	0	0.00	7	13.34	13.25	-7	55,236	-0.01%
2018/05/31	0	0.00	6	12.98	13.15	-6	54,364	-0.01%
2018/05/30	2	12.75	3	12.75	12.80	-1	53,710	0.00%
2018/05/29	10	12.75	0	0.00	12.85	10	53,753	0.02%
2018/05/25	12	12.70	0	0.00	12.70	12	55,260	0.02%
2018/05/24	22	12.75	21.7	12.80	12.75	0.4	55,569	0.00%
2018/05/21	2	12.90	0	0.00	12.75	2	58,404	0.00%
2018/05/16	0	0.00	2	12.90	12.85	-2	66,880	0.00%
2018/05/15	0	0.00	2	12.85	12.80	-2	69,283	0.00%
2018/05/14	0	0.00	1	12.75	12.70	-1	72,486	0.00%
2018/05/10	6	12.61	0	0.00	12.60	6	74,240	0.01%
2018/05/09	2	12.73	0	0.00	12.60	2	76,224	0.00%
2018/05/08	2	12.68	53	12.78	12.80	-51	77,768	-0.07%
2018/05/03	1	12.45	0	0.00	12.35	1	82,124	0.00%
2018/05/02	0	0.00	5	12.35	12.35	-5	86,102	-0.01%
2018/04/30	2	12.45	5	12.40	12.40	-3	91,913	0.00%
2018/04/26	22	12.14	0	0.00	12.00	22	95,345	0.02%
2018/04/25	22	11.95	0	0.00	12.15	22	95,512	0.02%
2018/04/24	62	12.28	6	12.13	12.10	56	95,829	0.06%
2018/04/23	72	12.47	3	12.55	12.40	69	97,051	0.07%
2018/04/20	0	0.00	15	12.68	12.65	-15	99,104	-0.02%
2018/04/19	3	12.77	0	0.00	12.85	3	99,759	0.00%
2018/04/17	74	12.92	0	0.00	12.60	74	100,428	0.07%
2018/04/16	39	13.19	0	0.00	13.10	39	98,971	0.04%
2018/04/12	3	13.43	0	0.00	13.45	3	99,316	0.00%
2018/04/11	1	13.35	0	0.00	13.30	1	99,462	0.00%
2018/04/10	0	13.30	5	13.15	13.30	-5	100,323	0.00%
2018/04/09	4	13.40	0	0.00	13.35	4	100,164	0.00%
2018/04/03	5	13.65	2	13.60	13.65	3	99,371	0.00%
2018/04/02	0	0.00	3	13.80	13.75	-3	99,161	0.00%
2018/03/31	4	13.60	0	0.00	13.60	4	98,588	0.00%
2018/03/30	0	0.00	8	13.57	13.65	-8	98,678	-0.01%
2018/03/29	0	0.00	1	13.55	13.50	-1	98,454	0.00%
2018/03/28	2	13.55	0	0.00	13.55	2	98,019	0.00%
2018/03/27	7	13.75	0	0.00	13.65	7	97,636	0.01%
2018/03/26	0	0.00	5	13.65	13.65	-5	97,147	-0.01%
2018/03/23	1	13.50	1	13.55	13.55	0	95,330	0.00%
2018/03/20	10	13.90	18	13.93	14.00	-8	93,921	-0.01%
2018/03/19	21	13.90	4	13.70	13.85	17	92,577	0.02%
2018/03/16	0	0.00	4	13.58	13.65	-4	91,294	0.00%
2018/03/15	0	0.00	11	13.55	13.55	-11	91,199	-0.01%
2018/03/14	15	13.57	9	13.67	13.50	6	91,709	0.01%
2018/03/13	0	0.00	7	13.50	13.55	-7	91,573	-0.01%
2018/03/12	1	13.55	2.1	13.50	13.45	-1.1	92,318	0.00%
2018/03/09	1	13.65	8	13.59	13.50	-7	92,527	-0.01%
2018/03/08	2	13.25	7	13.41	13.65	-5	91,381	-0.01%
2018/03/06	1	13.00	0	0.00	13.05	1	91,633	0.00%
2018/03/05	0	0.00	2	13.00	13.00	-2	93,209	0.00%
2018/03/01	7	12.97	0	0.00	13.20	7	95,560	0.01%
2018/02/27	1	13.25	0	0.00	13.10	1	96,169	0.00%
2018/02/26	2	13.25	0	0.00	13.25	2	99,200	0.00%
2018/02/23	1	13.35	1.1	13.25	13.30	-0.1	100,277	0.00%
2018/02/22	0	0.00	1	13.30	13.30	-1	103,479	0.00%
2018/02/21	33	13.46	32	13.55	13.40	1	103,457	0.00%
2018/02/12	5	13.15	3	13.30	13.10	2	103,013	0.00%
2018/02/09	51	13.40	0	0.00	13.35	51	102,173	0.05%
2018/02/08	64	13.37	1	13.65	13.80	63	100,179	0.06%
2018/02/07	19	13.25	20	13.27	13.30	-1	95,977	0.00%
2018/02/06	5	12.77	1	12.75	12.80	4	93,771	0.00%
2018/02/05	10	13.25	0	0.00	13.35	10	90,778	0.01%
2018/02/02	310	13.40	314	13.47	13.50	-4	89,883	0.00%	大買/大賣/
2018/02/01	103	13.59	105	13.65	13.50	-2	89,458	0.00%	大買/大賣/
2018/01/31	2	13.70	0	0.00	13.90	2	88,043	0.00%
2018/01/30	1	13.85	17	13.86	13.80	-16	86,196	-0.02%
2018/01/29	5	14.35	6	14.38	14.25	-1	84,753	0.00%
2018/01/26	10	14.15	34	14.14	14.30	-24	83,670	-0.03%
2018/01/25	23	14.24	73	14.21	14.05	-50	82,045	-0.06%
2018/01/24	1	13.60	87	13.69	13.80	-86	78,437	-0.11%
2018/01/23	12	13.28	12	13.26	13.20	0	72,568	0.00%
2018/01/22	17	13.53	17	13.46	13.55	0	70,973	0.00%
2018/01/19	0	0.00	65	13.10	13.20	-65	69,384	-0.09%
2018/01/18	0	0.00	140	13.10	13.05	-140	69,755	-0.20%	大賣/鉅額交易
2018/01/17	26	13.20	1,943	13.19	13.15	-1,917	69,069	-2.78%	大賣/鉅額交易
2018/01/16	1,910	13.06	456	12.83	13.05	1,454	67,665	2.15%	大買/大賣/鉅額交易
2018/01/15	340	12.72	211	12.80	12.75	129	66,065	0.20%	大買/大賣/鉅額交易
2018/01/12	412	12.55	3	12.65	12.60	409	66,184	0.62%	大買/鉅額交易
2018/01/10	0	0.00	1	12.35	12.40	-1	66,837	0.00%
2018/01/04	20	12.60	102	12.65	12.50	-82	67,050	-0.12%	大賣/
2018/01/03	0	0.00	252	12.45	12.45	-252	66,922	-0.38%	大賣/鉅額交易
2018/01/02	0	0.00	10	12.35	12.35	-10	66,870	-0.01%