群創 (3481)-元富-基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
15.50
漲跌
▲0.25
漲幅
+1.64%
成交量
42,579張
產業
上市光電類股
3413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－元富-基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

元富-基隆券商分點個股進出
元富-基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
2024/11/22	0	0.00	0.8	15.60	15.50	-0.8	72,563	0.00%
2024/11/21	10	15.25	4	15.30	15.25	6	73,645	0.01%
2024/11/19	11	15.20	0.8	15.30	15.25	10.2	75,780	0.01%
2024/11/18	1	15.50	0	0.00	15.40	1	77,056	0.00%
2024/11/15	1	15.30	3	15.47	15.30	-2	77,077	0.00%
2024/11/14	31	15.03	11	14.85	14.85	20	77,575	0.03%
2024/11/13	7	15.29	0	0.00	15.25	7	78,924	0.01%
2024/11/11	0	0.00	1.1	15.80	15.85	-1.1	83,624	0.00%
2024/11/08	11.1	16.19	9.8	16.14	16.10	1.3	84,455	0.00%
2024/11/07	1	16.20	45.8	16.27	16.45	-44.8	87,707	-0.05%
2024/11/06	0	0.00	2	15.55	15.45	-2	87,432	0.00%
2024/11/05	0	0.00	1	15.65	15.65	-1	89,111	0.00%
2024/11/04	0.3	15.50	0	0.00	15.35	0.3	92,449	0.00%
2024/11/01	0	0.00	84	15.60	15.60	-84	95,797	-0.09%
2024/10/30	6	15.70	3	15.60	15.60	3	99,377	0.00%
2024/10/29	0.2	16.20	0	0.00	16.15	0.2	101,458	0.00%
2024/10/28	3	16.27	0.4	16.30	16.30	2.6	104,390	0.00%
2024/10/25	0	0.00	1	16.20	16.40	-1	112,047	0.00%
2024/10/24	2	16.25	4	16.28	16.20	-2	113,004	0.00%
2024/10/23	24	16.67	13.2	16.64	16.40	10.8	114,311	0.01%
2024/10/22	0.3	16.30	55	16.25	16.35	-54.7	116,802	-0.05%
2024/10/21	1.5	16.25	2	16.40	16.25	-0.5	117,845	0.00%
2024/10/18	2.3	16.57	52.4	16.39	16.30	-50.1	118,834	-0.04%
2024/10/17	2	16.15	33.9	16.10	16.10	-31.9	118,365	-0.03%
2024/10/15	4.1	15.55	0	0.00	15.75	4.1	121,226	0.00%
2024/10/14	88	15.48	0	15.45	15.50	88	123,716	0.07%
2024/10/11	0.4	15.40	0	0.00	15.35	0.4	124,291	0.00%
2024/10/09	2	15.50	0	0.00	15.45	2	125,184	0.00%
2024/10/08	2	15.85	1	16.15	15.75	1	125,567	0.00%
2024/10/07	1.8	16.00	2	15.98	16.15	-0.2	126,046	0.00%
2024/10/04	1	16.20	0	0.00	16.10	1	127,167	0.00%
2024/10/01	0	0.00	1	16.00	16.00	-1	129,739	0.00%
2024/09/30	0	0.00	98	16.28	16.15	-98	135,536	-0.07%
2024/09/27	2.1	16.09	30.5	16.00	16.05	-28.4	145,189	-0.02%
2024/09/26	15	15.83	57.9	16.13	15.70	-42.9	152,935	-0.03%
2024/09/25	0.5	15.55	0	0.00	15.55	0.5	151,242	0.00%
2024/09/24	4.1	15.60	0	0.00	15.65	4.1	151,510	0.00%
2024/09/23	27	15.83	7	15.70	15.75	20	152,376	0.01%
2024/09/20	6	15.53	14.1	15.70	15.80	-8.1	154,728	-0.01%
2024/09/19	12	15.28	46.1	15.16	15.35	-34.1	153,567	-0.02%
2024/09/18	2.2	15.24	8.1	15.21	15.15	-5.8	153,134	0.00%
2024/09/16	5	15.44	34.2	15.35	15.50	-29.2	152,288	-0.02%
2024/09/13	0	0.00	0.1	14.20	14.20	-0.1	149,811	0.00%
2024/09/12	0.1	14.30	0	0.00	14.25	0.1	150,032	0.00%
2024/09/11	2	14.03	7.6	14.13	14.15	-5.6	150,200	0.00%
2024/09/10	11	13.81	2	13.95	13.70	9	149,719	0.01%
2024/09/09	6	13.93	0	0.00	14.05	6	149,864	0.00%
2024/09/06	1.1	14.30	1	14.30	14.20	0.1	149,512	0.00%
2024/09/05	7.5	14.44	37.4	14.22	14.20	-30	150,444	-0.02%
2024/09/04	10.4	14.46	1	14.45	14.35	9.4	150,675	0.01%
2024/09/03	3.2	15.25	9.4	15.23	15.15	-6.2	150,051	0.00%
2024/09/02	4.4	15.30	0	0.00	15.30	4.4	150,152	0.00%
2024/08/30	7.5	15.71	22.8	15.72	15.80	-15.3	150,912	-0.01%
2024/08/29	7.7	15.99	3	16.10	16.05	4.7	149,786	0.00%
2024/08/28	16	16.41	18.8	16.33	16.25	-2.7	150,244	0.00%
2024/08/27	89.9	16.17	14.7	15.98	15.90	75.2	151,976	0.05%
2024/08/26	1	16.65	8	16.65	16.65	-7	148,366	0.00%
2024/08/14	18.9	14.58	7	14.71	14.55	11.9	147,743	0.01%
2024/08/13	10	14.78	5	14.80	14.70	5	146,808	0.00%
2024/08/12	16	14.95	33	14.95	14.80	-17	146,768	-0.01%
2024/08/09	5	14.00	23.3	14.46	14.40	-18.3	145,531	-0.01%
2024/08/08	6	13.85	0.2	13.80	13.80	5.8	143,970	0.00%
2024/08/07	10.2	13.98	1	13.95	14.00	9.2	143,499	0.01%
2024/08/06	13	13.92	0	0.00	13.65	13	143,185	0.01%
2024/08/05	31	14.15	28	14.66	13.80	3	141,386	0.00%
2024/08/02	29	15.52	11	15.46	15.30	18	137,853	0.01%
2024/08/01	11	15.54	12	15.51	15.45	-1	136,735	0.00%
2024/07/31	46	15.83	39	15.97	15.35	7	135,757	0.01%
2024/07/30	15	15.40	16	15.72	15.80	-1	132,169	0.00%
2024/07/29	37	15.51	24	15.50	15.30	13	132,500	0.01%
2024/07/26	13	15.47	22	15.49	15.55	-9	131,502	-0.01%
2024/07/23	18	15.22	7	15.16	15.05	11	129,068	0.01%
2024/07/22	40.1	15.65	10.9	15.59	15.50	29.2	126,788	0.02%
2024/07/19	40	15.78	4	16.19	16.15	36	123,561	0.03%
2024/07/18	67	15.90	9	15.99	16.15	58	121,772	0.05%
2024/07/17	33	16.17	190.3	15.91	16.10	-157.3	120,284	-0.13%	大賣/鉅額交易
2024/07/16	14	15.15	21	15.29	15.15	-7	113,186	-0.01%
2024/07/15	10	15.18	29.5	15.34	15.40	-19.5	113,653	-0.02%
2024/07/12	91	15.45	36.3	15.40	15.60	54.7	112,691	0.05%
2024/07/11	25	14.98	37.6	15.05	15.10	-12.6	109,155	-0.01%
2024/07/10	25.4	15.08	13	15.03	15.10	12.4	108,692	0.01%
2024/07/09	6.5	14.90	18	14.94	15.00	-11.5	108,237	-0.01%
2024/07/08	21.7	15.22	21	15.18	15.10	0.7	107,071	0.00%
2024/07/05	36	14.89	1	15.10	15.10	35	107,473	0.03%
2024/07/04	32.7	14.96	36	14.91	14.90	-3.3	106,956	0.00%
2024/07/02	0	0.00	54	14.15	14.15	-54	106,306	-0.05%
2024/07/01	1.1	14.26	11	14.29	14.20	-9.9	106,162	-0.01%
2024/06/28	6.3	14.38	2.4	14.46	14.35	3.9	105,375	0.00%
2024/06/27	17	14.45	0	0.00	14.40	17	104,591	0.02%
2024/06/26	27	15.07	19	15.14	14.80	8	102,832	0.01%
2024/06/25	202.4	15.07	32	14.82	14.80	170.4	99,561	0.17%	大買/鉅額交易
2024/06/24	266	16.06	100.2	16.32	15.90	165.8	93,802	0.18%	大買/鉅額交易
2024/06/21	66	15.47	115.7	15.54	15.60	-49.7	83,113	-0.06%	大賣/
2024/06/20	5	14.15	30	14.18	14.20	-25	74,349	-0.03%
2024/06/19	24.3	14.09	14	14.11	14.10	10.3	75,887	0.01%
2024/06/18	16.4	14.19	7.5	14.20	14.25	8.9	76,331	0.01%
2024/06/17	10	14.20	15	14.19	14.20	-5	75,569	-0.01%
2024/06/14	0	0.00	1	13.30	13.60	-1	73,029	0.00%
2024/06/13	1	13.40	2	13.40	13.20	-1	73,034	0.00%
2024/06/12	3	13.22	0	13.25	13.20	3	74,420	0.00%
2024/06/11	8	13.45	1	13.40	13.35	7	74,393	0.01%
2024/06/07	1	13.80	2	13.70	13.65	-1	74,564	0.00%
2024/06/06	0.3	13.40	0	0.00	13.40	0.3	74,893	0.00%
2024/06/05	1	13.45	0.5	13.55	13.40	0.5	75,437	0.00%
2024/06/04	19	13.54	1.3	13.53	13.45	17.7	76,764	0.02%
2024/06/03	3	13.85	11	14.05	13.85	-8	77,001	-0.01%
2024/05/31	0	0.00	7	14.00	13.95	-7	77,336	-0.01%
2024/05/30	0	0.00	0.5	14.01	14.00	-0.5	77,199	0.00%
2024/05/29	0	0.00	2	14.10	14.00	-2	77,167	0.00%
2024/05/28	3	14.17	6.1	14.21	14.20	-3.1	77,113	0.00%
2024/05/27	4	14.30	6	14.33	14.20	-2	77,397	0.00%
2024/05/24	1	14.00	0	0.00	14.05	1	76,295	0.00%
2024/05/23	2.2	13.95	3	13.93	13.90	-0.8	76,387	0.00%
2024/05/22	26	14.05	8.4	14.01	14.00	17.6	75,763	0.02%
2024/05/21	2	13.38	12	13.39	13.35	-10	71,680	-0.01%
2024/05/20	2	13.45	4.6	13.60	13.45	-2.6	72,190	0.00%
2024/05/17	16.1	13.42	1	13.45	13.40	15.1	72,759	0.02%
2024/05/16	2	13.82	6	13.68	13.70	-4	74,532	-0.01%
2024/05/15	15	13.72	13	13.72	13.60	2	74,825	0.00%
2024/05/14	0	0.00	4	13.55	13.50	-4	76,607	-0.01%
2024/05/13	0	0.00	6.7	13.41	13.50	-6.7	76,670	-0.01%
2024/05/10	5	13.26	5	13.14	13.30	0	77,584	0.00%
2024/05/08	1	13.35	1	13.45	13.30	0	79,527	0.00%
2024/05/07	32	13.48	2	13.50	13.45	30	80,515	0.04%
2024/05/06	5.3	13.70	6	13.78	13.70	-0.7	81,673	0.00%
2024/05/03	4	13.65	0	0.00	13.70	4	83,656	0.00%
2024/05/02	14	13.68	2	13.65	13.65	12	84,462	0.01%
2024/04/30	10.5	14.42	10	14.50	14.25	0.5	84,825	0.00%
2024/04/29	0	0.00	2	14.30	14.25	-2	89,946	0.00%
2024/04/26	0	0.00	13	14.07	14.05	-13	92,008	-0.01%
2024/04/25	0	0.00	10	13.85	13.80	-10	94,579	-0.01%
2024/04/24	20	13.57	7	13.52	13.60	13	99,084	0.01%
2024/04/23	16.2	13.82	58	13.89	13.85	-41.8	99,454	-0.04%
2024/04/22	9	13.10	32.1	13.23	13.00	-23.1	100,567	-0.02%
2024/04/19	23.1	13.83	0	0.00	13.55	23.1	100,243	0.02%
2024/04/18	1	13.85	4	13.90	13.80	-3	98,850	0.00%
2024/04/17	6	13.65	0	0.00	13.65	6	98,432	0.01%
2024/04/16	13	13.65	6	13.75	13.65	7	98,623	0.01%
2024/04/15	2	14.30	3	14.30	14.10	-1	98,822	0.00%
2024/04/12	6	14.15	2	14.00	14.15	4	101,481	0.00%
2024/04/11	25	14.34	1	14.15	14.10	24	103,584	0.02%
2024/04/10	35	15.13	1	15.05	15.00	34	100,616	0.03%
2024/04/09	7	15.10	41.1	15.54	15.30	-34.1	100,142	-0.03%
2024/04/08	10	14.80	2	14.70	14.95	8	97,865	0.01%
2024/04/03	10	14.82	0	0.00	14.70	10	97,959	0.01%
2024/03/29	2	15.13	26	15.34	15.05	-24	100,572	-0.02%
2024/03/27	42	15.31	3	15.35	15.40	39	103,238	0.04%
2024/03/26	26	15.14	23	15.40	15.20	3	103,464	0.00%
2024/03/25	3	15.45	21	15.56	15.60	-18	103,247	-0.02%
2024/03/22	8	15.59	25.7	15.54	15.55	-17.7	103,095	-0.02%
2024/03/21	1	15.05	4	15.03	15.10	-3	101,108	0.00%
2024/03/20	11	14.47	5	14.55	14.45	6	100,412	0.01%
2024/03/19	11	14.65	0	0.00	14.65	11	100,267	0.01%
2024/03/18	1	14.80	2	14.75	14.85	-1	100,122	0.00%
2024/03/15	14	15.18	3	15.30	14.95	11	100,487	0.01%
2024/03/14	3.5	14.79	1	14.65	14.85	2.5	98,969	0.00%
2024/03/13	4.1	14.82	6	14.88	14.75	-1.9	98,654	0.00%
2024/03/12	8.2	14.99	6	15.08	15.00	2.2	98,244	0.00%
2024/03/11	0	0.00	3	14.95	15.00	-3	98,227	0.00%
2024/03/08	6	14.50	3	14.55	14.50	3	98,111	0.00%
2024/03/07	14	14.94	3	15.05	14.70	11	98,462	0.01%
2024/03/06	4	15.09	1	15.30	14.90	3	97,621	0.00%
2024/03/05	5	15.20	6.4	15.73	15.10	-1.4	97,371	0.00%
2024/03/04	7	15.46	3	15.60	15.45	4	96,306	0.00%
2024/03/01	0	0.00	3	15.30	15.20	-3	95,848	0.00%
2024/02/29	10	14.98	0	0.00	15.15	10	95,306	0.01%
2024/02/27	1.7	15.19	0	0.00	15.10	1.7	94,394	0.00%
2024/02/26	10.1	15.42	0	0.00	15.25	10.1	93,672	0.01%
2024/02/23	8	15.58	1	15.70	15.55	7	92,901	0.01%
2024/02/22	21	15.90	0	0.00	15.80	21	92,112	0.02%
2024/02/21	17	16.31	15	16.25	15.90	2	92,128	0.00%
2024/02/20	6	16.47	15	16.26	16.25	-9	91,519	-0.01%
2024/02/19	16	16.44	9	16.41	16.55	7	90,670	0.01%
2024/02/16	2	15.63	4.9	15.59	15.65	-2.9	88,665	0.00%
2024/02/15	23	15.55	5	15.53	15.50	18	87,619	0.02%
2024/02/05	3	16.05	4	16.14	16.25	-1	85,276	0.00%
2024/02/02	6	16.37	0	0.00	16.20	6	84,784	0.01%
2024/02/01	8.2	16.02	2	16.25	16.30	6.2	83,754	0.01%
2024/01/31	7.5	16.32	0	0.00	16.35	7.5	82,081	0.01%
2024/01/30	26	16.75	3	16.83	16.60	23	80,828	0.03%
2024/01/29	3.1	16.95	8	16.99	16.95	-4.9	79,546	-0.01%
2024/01/26	1	17.00	5	17.02	17.00	-4	78,099	-0.01%
2024/01/25	1	16.70	6.3	16.80	16.80	-5.3	76,562	-0.01%
2024/01/24	3.1	16.53	2.6	16.69	16.65	0.5	75,574	0.00%
2024/01/23	18	16.85	61.5	16.86	16.55	-43.5	73,682	-0.06%
2024/01/22	23.4	16.58	34.1	16.58	16.55	-10.7	67,897	-0.02%
2024/01/19	25	15.88	37	15.98	16.45	-12	64,902	-0.02%
2024/01/18	10	15.96	59	16.14	15.90	-49	61,452	-0.08%
2024/01/17	1.7	15.43	19	15.53	15.45	-17.3	56,832	-0.03%
2024/01/16	6	15.40	20.9	15.44	15.55	-14.9	55,052	-0.03%
2024/01/15	10	14.75	3	15.00	14.65	7	52,409	0.01%
2024/01/12	3	14.78	2	14.65	14.65	1	51,988	0.00%
2024/01/11	12	15.00	15	14.89	14.75	-3	51,858	-0.01%
2024/01/10	6	14.54	0	0.00	14.60	6	51,772	0.01%
2024/01/09	5	14.83	51.7	14.80	14.80	-46.7	51,198	-0.09%
2024/01/08	28.2	15.23	49.4	15.28	15.15	-21.2	49,871	-0.04%
2024/01/05	23.1	14.82	35	14.84	15.00	-11.9	46,326	-0.03%
2024/01/03	7	13.99	0	0.00	13.95	7	44,020	0.02%
2024/01/02	11	14.40	0	0.00	14.40	11	43,719	0.03%
2023/12/29	1	14.30	1	14.30	14.30	0	43,437	0.00%
2023/12/28	0	0.00	6	14.16	14.10	-6	43,439	-0.01%
2023/12/27	0.1	14.15	21	14.33	14.30	-21	43,528	-0.05%
2023/12/26	16	14.15	430	14.20	14.25	-414	42,628	-0.97%	大賣/鉅額交易
2023/12/25	11.3	13.69	18	13.61	13.65	-6.7	40,472	-0.02%
2023/12/22	18	13.72	41.7	13.51	13.45	-23.7	39,730	-0.06%
2023/12/21	1	12.90	4.6	12.91	13.00	-3.6	37,655	-0.01%
2023/12/20	0	0.00	34.9	12.62	12.70	-34.9	36,809	-0.09%
2023/12/19	0	0.00	10	12.25	12.30	-10	36,288	-0.03%
2023/12/18	2	12.35	0	0.00	12.35	2	35,966	0.01%
2023/12/15	0	0.00	11	12.53	12.50	-11	36,578	-0.03%
2023/12/14	20	12.35	1	12.35	12.35	19	36,130	0.05%
2023/12/13	5	12.44	0	0.00	12.50	5	35,797	0.01%
2023/12/12	23	12.62	8	12.58	12.60	15	36,387	0.04%
2023/12/11	1	13.00	0	0.00	13.00	1	35,676	0.00%
2023/12/08	2	13.00	0	0.00	12.90	2	35,605	0.01%
2023/12/07	20	12.90	3	12.95	12.90	17	35,793	0.05%
2023/12/06	5	13.04	1	13.10	13.00	4	36,314	0.01%
2023/12/05	2	13.20	29	13.32	13.40	-27	36,132	-0.07%
2023/12/04	2	13.03	25	13.21	13.25	-23	36,002	-0.06%
2023/12/01	0.2	12.60	0	0.00	12.65	0.2	35,960	0.00%
2023/11/30	2	12.53	0	0.00	12.60	2	36,254	0.01%
2023/11/29	11	12.65	0	0.00	12.60	11	36,009	0.03%
2023/11/27	0	0.00	5	12.50	12.45	-5	36,358	-0.01%
2023/11/24	4	12.60	8	12.70	12.60	-4	37,071	-0.01%
2023/11/21	1	12.70	2	12.70	12.75	-1	38,855	0.00%
2023/11/20	8	12.70	19	12.91	12.70	-11	39,331	-0.03%
2023/11/17	0	0.00	10	12.70	12.80	-10	39,782	-0.03%
2023/11/16	63	12.60	5	12.60	12.65	58	40,419	0.14%
2023/11/15	0	0.00	18	12.46	12.50	-18	41,893	-0.04%
2023/11/14	10	12.05	0	0.00	12.15	10	42,295	0.02%
2023/11/10	11.3	12.12	5	12.15	12.10	6.3	44,291	0.01%
2023/11/09	4	12.28	0	0.00	12.25	4	44,942	0.01%
2023/11/08	0	0.00	1	12.40	12.40	-1	46,559	0.00%
2023/11/07	2.1	12.38	6	12.45	12.35	-4	48,576	-0.01%
2023/11/06	0	0.00	6	12.65	12.65	-6	49,736	-0.01%
2023/11/03	4	12.55	8	12.65	12.55	-4	52,322	-0.01%
2023/11/02	5.1	12.45	15	12.31	12.35	-9.9	56,210	-0.02%
2023/11/01	8	11.96	1	12.10	11.90	7	56,881	0.01%
2023/10/31	151	12.15	13	12.30	12.15	138	56,848	0.24%	大買/鉅額交易
2023/10/30	3	12.10	6.9	12.09	12.05	-3.9	57,300	-0.01%
2023/10/27	0	0.00	2	12.00	12.00	-2	58,094	0.00%
2023/10/26	6	11.89	0	0.00	11.80	6	58,628	0.01%
2023/10/25	7.4	12.06	11	12.08	12.00	-3.7	59,216	-0.01%
2023/10/24	9	11.58	0	0.00	11.65	9	59,425	0.02%
2023/10/23	14.1	11.61	0.3	11.60	11.60	13.8	59,968	0.02%
2023/10/20	6	11.64	1	11.80	11.90	5	60,265	0.01%
2023/10/19	11	11.98	0	0.00	11.95	11	60,977	0.02%
2023/10/18	22	12.05	4	12.10	12.10	18	61,588	0.03%
2023/10/17	153	12.22	0	0.00	12.10	153	62,898	0.24%	大買/鉅額交易
2023/10/16	5.3	12.35	0	0.00	12.25	5.3	63,342	0.01%
2023/10/12	5	12.35	5	12.50	12.55	0	67,474	0.00%
2023/10/11	6	12.40	3	12.37	12.25	3	67,604	0.00%
2023/10/06	5	12.42	0	0.00	12.30	5	67,651	0.01%
2023/10/05	6	12.48	3.9	12.59	12.55	2.1	68,186	0.00%
2023/10/04	14.2	12.50	2	12.55	12.50	12.2	68,975	0.02%
2023/10/03	15	13.09	4	13.23	12.90	11	69,168	0.02%
2023/10/02	7	12.96	1	13.00	13.00	6	69,249	0.01%
2023/09/28	1	13.20	2	13.23	13.15	-1	70,507	0.00%
2023/09/27	1	13.25	3	13.23	13.20	-2	72,362	0.00%
2023/09/26	7	13.34	0	0.00	13.25	7	75,958	0.01%
2023/09/25	3	13.55	0	0.00	13.60	3	78,239	0.00%
2023/09/22	0	0.00	0.8	13.60	13.60	-0.8	84,919	0.00%
2023/09/21	0.6	13.65	1	13.60	13.50	-0.4	86,135	0.00%
2023/09/20	5.1	13.57	4	13.69	13.65	1.1	86,680	0.00%
2023/09/19	3	13.70	0	0.00	13.70	3	86,329	0.00%
2023/09/18	0	0.00	5	13.90	13.80	-5	86,546	-0.01%
2023/09/15	6	13.75	3.7	13.83	13.90	2.3	87,025	0.00%
2023/09/14	0	0.00	4	13.78	13.85	-4	86,344	0.00%
2023/09/13	6	13.62	4	13.73	13.65	2	86,654	0.00%
2023/09/12	7	13.54	3	13.60	13.70	4	87,576	0.00%
2023/09/11	13	13.88	18	13.83	13.70	-5	88,506	-0.01%
2023/09/08	21.2	13.75	10.8	13.74	13.65	10.4	89,932	0.01%
2023/09/07	28.9	13.48	0	0.00	13.40	28.9	89,685	0.03%
2023/09/06	64.1	13.81	2	13.80	13.75	62.1	89,063	0.07%
2023/09/05	116.4	14.34	16	14.22	14.30	100.5	87,728	0.11%	大買/
2023/09/04	9.3	14.35	2	14.30	14.30	7.3	87,555	0.01%
2023/08/31	1	14.55	0	0.00	14.45	1	88,935	0.00%
2023/08/30	11.3	14.53	1	14.40	14.50	10.3	88,557	0.01%
2023/08/29	0	0.00	2	14.80	14.70	-2	88,044	0.00%
2023/08/28	0.1	14.85	10.7	15.00	14.80	-10.7	88,387	-0.01%
2023/08/16	5	14.30	3	14.37	14.35	2	88,495	0.00%
2023/08/15	0	0.00	1	15.00	14.85	-1	87,867	0.00%
2023/08/14	12	14.75	7	14.74	14.75	5	87,560	0.01%
2023/08/11	23.6	15.45	2.9	15.34	15.25	20.7	86,981	0.02%
2023/08/10	4	15.73	7.4	15.94	15.65	-3.4	86,231	0.00%
2023/08/09	1.6	16.41	0.1	16.35	16.50	1.5	84,968	0.00%
2023/08/08	13	16.85	5	17.10	16.65	8	84,770	0.01%
2023/08/07	1	16.70	10.5	16.60	16.75	-9.5	83,999	-0.01%
2023/08/04	18	16.79	7	16.78	16.80	11	83,413	0.01%
2023/08/02	19.1	16.59	5	16.77	16.50	14.1	83,705	0.02%
2023/08/01	12.2	16.99	7.9	17.11	17.15	4.3	82,631	0.01%
2023/07/31	17	16.78	220.2	16.86	16.65	-203.2	80,741	-0.25%	大賣/鉅額交易
2023/07/28	9.6	16.93	27	16.68	16.90	-17.4	79,913	-0.02%
2023/07/27	300.2	16.92	290	16.77	16.75	10.2	78,371	0.01%	大買/大賣/
2023/07/26	6	16.17	2	16.13	16.00	4	74,816	0.01%
2023/07/25	2	15.70	7	15.77	15.75	-5	74,855	-0.01%
2023/07/24	73	15.66	4	15.60	15.60	69	74,884	0.09%
2023/07/21	18	15.95	15	15.91	15.90	3	74,531	0.00%
2023/07/19	15	15.73	6	15.78	15.75	9	73,965	0.01%
2023/07/18	6	16.05	2	16.10	16.00	4	74,161	0.01%
2023/07/17	1	16.20	6.6	16.29	16.30	-5.6	74,314	-0.01%
2023/07/14	6	16.23	18.1	16.24	16.05	-12.1	75,675	-0.02%
2023/07/13	1	16.20	13	16.17	16.05	-12	75,535	-0.02%
2023/07/12	2.2	15.90	5	16.12	15.90	-2.8	75,317	0.00%
2023/07/11	0	0.00	22	16.03	16.10	-22	75,953	-0.03%
2023/07/10	0	0.00	1	15.55	15.50	-1	76,377	0.00%
2023/07/07	5	15.50	1	15.30	15.35	4	76,743	0.01%
2023/07/06	72	15.83	53	15.86	15.70	19	76,181	0.02%
2023/07/05	1	15.45	2	15.45	15.40	-1	72,923	0.00%
2023/07/04	9	15.42	4.4	15.48	15.55	4.6	72,729	0.01%
2023/07/03	4	15.53	2	15.65	15.40	2	72,803	0.00%
2023/06/30	7	15.19	4	15.30	15.25	3	72,199	0.00%
2023/06/29	45	15.50	1	15.45	15.45	44	71,526	0.06%
2023/06/28	34	15.50	1.9	15.45	15.40	32.1	71,128	0.05%
2023/06/27	88	15.78	22	15.74	15.50	66	70,749	0.09%
2023/06/26	25	16.34	21	16.40	16.25	4	69,317	0.01%
2023/06/21	39.3	16.29	115.3	16.39	16.50	-76	67,985	-0.11%	大賣/
2023/06/20	14	16.11	17.7	15.94	15.70	-3.7	65,441	-0.01%
2023/06/19	182	15.99	136	15.81	16.10	46	63,348	0.07%	大買/大賣/
2023/06/16	23	14.93	58	14.77	14.70	-35	57,757	-0.06%
2023/06/15	11	14.35	15	14.53	14.65	-4	56,975	-0.01%
2023/06/14	6	14.55	0	0.00	14.50	6	58,310	0.01%
2023/06/13	12	14.70	12.4	14.66	14.65	-0.4	58,774	0.00%
2023/06/09	20	14.65	1	14.55	14.70	19	59,063	0.03%
2023/06/08	2	14.65	19	14.60	14.55	-17	59,541	-0.03%
2023/06/07	22	15.03	16	14.95	14.85	6	60,065	0.01%
2023/06/06	23	14.81	10	14.88	14.90	13	60,939	0.02%
2023/06/05	2.5	14.68	74.1	14.56	14.75	-71.6	60,389	-0.12%
2023/06/02	0	0.00	13	13.92	13.95	-13	59,760	-0.02%
2023/06/01	2	13.85	50	13.85	13.85	-48	62,161	-0.08%
2023/05/31	4	13.90	5	14.04	13.90	-1	65,143	0.00%
2023/05/30	4.1	13.97	0	0.00	13.95	4.1	65,758	0.01%
2023/05/29	72.2	14.07	16	14.16	14.10	56.2	66,352	0.08%
2023/05/26	16	13.69	3	13.65	13.65	13	66,624	0.02%
2023/05/25	32	13.85	0	0.00	13.80	32	67,764	0.05%
2023/05/24	0	0.00	9.1	13.85	13.95	-9.1	69,922	-0.01%
2023/05/23	30	13.95	0	0.00	13.85	30	71,807	0.04%
2023/05/22	2	14.00	21.9	13.95	14.00	-19.9	74,894	-0.03%
2023/05/19	0.3	13.55	0	0.00	13.60	0.3	76,340	0.00%
2023/05/18	0	0.00	2.2	13.53	13.50	-2.2	77,925	0.00%
2023/05/17	0	0.00	8	13.45	13.40	-8	79,705	-0.01%
2023/05/16	0	0.00	2	13.25	13.25	-2	80,195	0.00%
2023/05/12	4	13.08	0	0.00	13.10	4	80,764	0.00%
2023/05/11	11	13.31	3.6	13.51	13.30	7.4	81,098	0.01%
2023/05/10	0	0.00	2	13.65	13.65	-2	83,639	0.00%
2023/05/09	4	13.53	12	13.71	13.55	-8	84,660	-0.01%
2023/05/08	20	13.44	0	0.00	13.40	20	83,986	0.02%
2023/05/05	10	13.65	9	13.58	13.65	1	83,529	0.00%
2023/05/04	1	13.25	7	13.54	13.60	-6	83,687	-0.01%
2023/05/03	32	13.47	7	13.55	13.45	25	83,504	0.03%
2023/05/02	8	13.73	15	13.86	13.90	-7	83,185	-0.01%
2023/04/28	70	13.52	0	0.00	13.40	70	83,421	0.08%
2023/04/27	13	13.89	2	13.95	13.90	11	82,191	0.01%
2023/04/26	0	0.00	5	13.95	14.00	-5	81,976	-0.01%
2023/04/25	16.1	14.12	6	13.85	13.85	10.1	81,493	0.01%
2023/04/24	3	14.15	0.5	14.30	14.20	2.5	81,054	0.00%
2023/04/21	11	14.52	7	14.45	14.35	4	80,774	0.00%
2023/04/20	11	14.08	5.7	14.16	14.10	5.3	79,916	0.01%
2023/04/19	50	14.08	74.4	14.05	14.05	-24.4	79,205	-0.03%
2023/04/18	11	14.75	100	14.70	14.65	-89	77,520	-0.11%
2023/04/17	29	15.04	8	14.98	14.90	21	77,197	0.03%
2023/04/14	5	15.15	3	15.45	15.15	2	76,865	0.00%
2023/04/13	5	15.55	10	15.41	15.05	-5	75,776	-0.01%
2023/04/12	102	15.04	70.1	14.76	15.15	31.9	73,507	0.04%	大買/
2023/04/11	1	14.85	0	0.00	14.90	1	72,634	0.00%
2023/04/10	0	0.00	5	14.70	14.70	-5	72,281	-0.01%
2023/04/07	50	14.64	6	14.62	14.60	44	72,293	0.06%
2023/04/06	1	14.25	7	14.65	14.55	-6	72,068	-0.01%
2023/03/31	0	0.00	11	14.47	14.50	-11	71,859	-0.02%
2023/03/30	4	14.38	1.9	14.40	14.40	2.1	72,205	0.00%
2023/03/29	0	0.00	29	14.47	14.55	-29	72,497	-0.04%
2023/03/28	7	14.30	1	14.50	14.25	6	72,691	0.01%
2023/03/27	0	0.00	1	14.50	14.40	-1	72,656	0.00%
2023/03/24	7	14.37	6.8	14.43	14.50	0.2	72,994	0.00%
2023/03/23	35	14.28	5	14.40	14.25	30	72,478	0.04%
2023/03/22	3	14.63	1	14.80	14.65	2	71,718	0.00%
2023/03/21	6	14.84	9	14.90	14.70	-3	71,609	0.00%
2023/03/20	16.4	14.41	0	0.00	14.45	16.4	71,108	0.02%
2023/03/17	19	14.80	7	14.71	14.55	12	70,900	0.02%
2023/03/16	5.1	14.15	10	14.25	14.20	-4.9	68,907	-0.01%
2023/03/15	0	0.00	23	14.23	14.05	-23	68,613	-0.03%
2023/03/14	12	14.23	0	0.00	14.15	12	68,820	0.02%
2023/03/13	20	14.50	3	14.50	14.55	17	68,326	0.02%
2023/03/10	23.2	14.48	0	0.00	14.45	23.2	68,063	0.03%
2023/03/09	20.3	14.86	17	14.68	14.65	3.3	67,484	0.00%
2023/03/08	2	15.15	6	15.24	15.30	-4	66,128	-0.01%
2023/03/07	14	15.25	13	15.30	15.15	1	65,580	0.00%
2023/03/06	15	15.55	9	15.52	15.60	6	64,417	0.01%
2023/03/03	13	15.02	55	15.16	15.05	-42	61,944	-0.07%
2023/03/02	3	14.28	3	14.35	14.35	0	58,930	0.00%
2023/03/01	4	14.55	33	14.65	14.65	-29	58,328	-0.05%
2023/02/24	4	14.74	18.5	14.82	14.70	-14.5	57,780	-0.03%
2023/02/23	7	14.76	0	0.00	14.70	7	57,247	0.01%
2023/02/22	17	14.96	75.6	14.94	15.05	-58.6	55,794	-0.10%
2023/02/21	2	14.83	49.8	14.71	14.80	-47.8	53,722	-0.09%
2023/02/20	52	14.41	25.1	14.62	14.80	27	52,554	0.05%
2023/02/17	6	14.15	20	13.95	14.10	-14	49,695	-0.03%
2023/02/16	13	13.57	33	13.51	13.60	-20	48,183	-0.04%
2023/02/15	3	13.15	22	13.10	13.10	-19	47,490	-0.04%
2023/02/14	0	0.00	1	12.65	12.90	-1	46,304	0.00%
2023/02/13	4	12.53	1	12.40	12.50	3	46,922	0.01%
2023/02/10	1	12.75	11	12.80	12.65	-10.1	47,079	-0.02%
2023/02/09	8	12.98	6	12.87	13.00	2	47,273	0.00%
2023/02/08	17	12.91	41	13.05	13.05	-24	46,652	-0.05%
2023/02/07	3	12.30	11	12.50	12.50	-8	44,016	-0.02%
2023/02/03	0.2	12.10	5.2	12.10	12.05	-5	44,210	-0.01%
2023/02/02	1	12.25	0.4	12.20	12.25	0.6	45,291	0.00%
2023/02/01	3	12.10	0	0.00	12.15	3	46,505	0.01%
2023/01/31	6	12.13	13	12.22	12.20	-7	47,854	-0.01%
2023/01/30	0	0.00	11.7	11.92	12.00	-11.7	47,742	-0.02%
2023/01/17	0.1	11.35	0	0.00	11.45	0.1	47,541	0.00%
2023/01/12	3	11.55	0	0.00	11.60	3	51,476	0.01%
2023/01/09	0	0.00	2	11.80	11.75	-2	56,825	0.00%
2023/01/06	3	11.75	33.6	11.66	11.75	-30.6	58,127	-0.05%
2023/01/05	0	0.00	14	11.41	11.40	-14	58,905	-0.02%
2023/01/04	0	0.00	3	11.35	11.30	-3	59,827	-0.01%
2023/01/03	0	0.00	6.8	11.27	11.20	-6.8	60,888	-0.01%
2022/12/28	16.3	11.08	0	0.00	11.10	16.3	61,991	0.03%
2022/12/27	2	11.45	0	0.00	11.40	2	62,357	0.00%
2022/12/23	1	11.10	0	0.00	11.10	1	63,642	0.00%
2022/12/22	10	11.15	2	11.10	11.10	8	63,732	0.01%
2022/12/21	6.1	10.86	1	10.90	10.70	5.1	63,483	0.01%
2022/12/20	5.2	11.06	0	0.00	10.90	5.2	63,817	0.01%
2022/12/16	4	11.45	0	0.00	11.45	4	64,443	0.01%
2022/12/15	0.2	11.85	1	11.70	11.75	-0.8	63,919	0.00%
2022/12/14	0	0.00	1	11.80	11.85	-1	64,487	0.00%
2022/12/13	7	11.77	1	11.65	11.65	6	64,649	0.01%
2022/12/12	1	11.75	0	0.00	11.80	1	64,805	0.00%
2022/12/09	1	11.95	0	0.00	12.00	1	64,864	0.00%
2022/12/08	1	12.00	2.9	11.98	11.95	-1.9	65,196	0.00%
2022/12/07	1	11.95	0	0.00	11.95	1	65,557	0.00%
2022/12/06	24.8	12.38	11	12.23	12.25	13.8	65,867	0.02%
2022/12/05	3.1	12.60	15	12.67	12.60	-11.9	65,707	-0.02%
2022/12/02	3	12.50	18.8	12.65	12.65	-15.8	66,114	-0.02%
2022/12/01	0.4	12.55	2	12.58	12.60	-1.6	66,433	0.00%
2022/11/29	1	12.30	5.7	12.30	12.35	-4.7	65,869	-0.01%
2022/11/28	9.1	12.28	0	0.00	12.25	9.1	66,335	0.01%
2022/11/25	1	12.50	29.8	12.51	12.50	-28.8	67,282	-0.04%
2022/11/24	0	0.00	1.4	12.45	12.45	-1.4	70,258	0.00%
2022/11/23	53	12.43	0	0.00	12.40	53	73,472	0.07%
2022/11/22	4.1	12.18	1	12.30	12.20	3.1	73,848	0.00%
2022/11/21	6.1	12.34	2	12.48	12.30	4.1	74,104	0.01%
2022/11/18	7.8	12.60	0	0.00	12.60	7.8	74,274	0.01%
2022/11/17	2	12.70	0	0.00	12.75	2	74,150	0.00%
2022/11/16	2	12.85	20	12.95	12.85	-18	74,192	-0.02%
2022/11/15	1	13.20	12	13.14	13.20	-11	74,809	-0.01%
2022/11/14	2.2	13.05	0	0.00	13.05	2.2	74,243	0.00%
2022/11/11	21	13.10	14	12.96	12.90	7	73,868	0.01%
2022/11/10	10	12.73	1	12.65	12.75	9	73,137	0.01%
2022/11/09	0	0.00	7	13.09	13.20	-7	72,546	-0.01%
2022/11/08	2	12.75	22	12.70	12.75	-20	71,619	-0.03%
2022/11/07	18	12.84	0	0.00	12.80	18	71,711	0.03%
2022/11/03	0	0.00	1.2	12.60	12.60	-1.2	72,210	0.00%
2022/11/02	0.3	12.55	0	0.00	12.60	0.3	73,087	0.00%
2022/11/01	0	0.00	3	12.17	12.40	-3	73,261	0.00%
2022/10/31	3.3	11.80	0	0.00	11.85	3.3	73,113	0.00%
2022/10/28	9	11.84	30	11.75	11.80	-21	72,181	-0.03%
2022/10/27	2.1	12.43	6	11.90	12.45	-3.9	71,416	-0.01%
2022/10/26	12.1	12.46	1	12.25	12.50	11.1	70,487	0.02%
2022/10/25	2	12.50	0.5	12.55	12.45	1.5	70,434	0.00%
2022/10/24	5.1	12.53	27.2	12.50	12.45	-22.1	70,328	-0.03%
2022/10/21	6.6	12.97	0	0.00	12.90	6.6	69,994	0.01%
2022/10/20	4	13.08	26.9	13.29	13.45	-22.9	69,807	-0.03%
2022/10/19	0	0.00	1	12.90	13.20	-1	69,326	0.00%
2022/10/18	0.9	12.98	1.3	13.01	13.00	-0.4	68,875	0.00%
2022/10/17	7.2	12.84	6	12.81	12.95	1.2	68,456	0.00%
2022/10/14	17	12.26	15.1	12.10	12.25	1.9	66,527	0.00%
2022/10/13	1.3	11.64	3.7	11.59	11.60	-2.3	66,936	0.00%
2022/10/12	0.1	11.50	18	11.40	11.50	-17.9	67,614	-0.03%
2022/10/11	35.1	11.25	28.2	11.05	11.45	6.9	67,821	0.01%
2022/09/27	40	10.70	11	10.65	10.70	29	68,654	0.04%
2022/09/26	5	10.48	0	0.00	10.40	5	69,115	0.01%
2022/09/23	6	10.97	0	0.00	10.85	6	70,389	0.01%
2022/09/22	4	11.08	2	11.05	11.05	2	70,873	0.00%
2022/09/21	23	11.49	0	0.00	11.40	23	71,344	0.03%
2022/09/20	3	11.65	36	11.75	11.65	-33	70,901	-0.05%
2022/09/19	3	11.85	0	0.00	11.90	3	71,199	0.00%
2022/09/16	4	12.05	5	12.20	12.00	-1	71,981	0.00%
2022/09/15	10	12.24	6	12.27	12.30	4	73,685	0.01%
2022/09/14	2	12.00	0	0.00	11.95	2	74,941	0.00%
2022/09/13	0	0.00	33	12.10	12.10	-33	76,416	-0.04%
2022/09/12	0	0.00	2.1	12.24	12.10	-2.1	78,412	0.00%
2022/09/08	0	0.00	5	12.05	12.05	-5	80,263	-0.01%
2022/09/07	5	11.77	0	0.00	11.75	5	80,502	0.01%
2022/09/05	12	12.10	11	12.10	12.10	1	81,428	0.00%
2022/09/01	1	12.20	0	0.00	12.10	1	81,917	0.00%
2022/08/31	5	12.10	3	12.03	12.10	2	81,868	0.00%
2022/08/30	4	12.00	5	12.00	11.95	-1	81,698	0.00%
2022/08/29	6	11.53	42	11.60	11.60	-36	81,319	-0.04%
2022/08/26	1	11.95	0	0.00	11.90	1	81,598	0.00%
2022/08/25	7	11.96	1	11.85	11.90	6	81,662	0.01%
2022/08/24	6	11.93	1	12.00	11.90	5	82,740	0.01%
2022/08/23	47	11.86	21	11.84	11.85	26	83,880	0.03%
2022/08/22	13	12.37	6	12.36	12.35	7	82,881	0.01%
2022/08/19	42	12.05	38	12.27	12.45	4	80,164	0.00%
2022/08/18	3.1	11.43	70	11.47	11.35	-66.9	77,509	-0.09%
2022/08/17	52	11.80	1	11.80	11.85	51	77,152	0.07%
2022/08/16	0	0.00	15	11.65	11.65	-15	77,534	-0.02%
2022/08/15	1	11.30	0	0.00	11.40	1	77,398	0.00%
2022/08/12	10.2	11.35	42	11.31	11.35	-31.9	78,223	-0.04%
2022/08/11	1	11.20	27	11.28	11.30	-26	79,669	-0.03%
2022/08/10	0	0.00	20	10.75	10.85	-20	81,774	-0.02%
2022/08/09	0	0.00	24	10.80	10.85	-24	82,932	-0.03%
2022/08/08	0	0.00	11	10.70	10.65	-11	85,291	-0.01%
2022/08/05	0	0.00	13	10.66	10.70	-13	86,616	-0.02%
2022/08/04	6	10.35	10	10.47	10.50	-4	88,257	0.00%
2022/08/03	79	10.64	6	10.75	10.50	73	88,766	0.08%
2022/08/02	4	10.58	10	10.60	10.60	-6	88,834	-0.01%
2022/08/01	2	10.55	21	10.58	10.60	-19	88,973	-0.02%
2022/07/29	72.1	10.28	51	10.24	10.30	21.1	88,629	0.02%
2022/07/28	2	10.43	2	10.45	10.45	0	87,933	0.00%
2022/07/27	17	10.61	0	0.00	10.65	17	87,879	0.02%
2022/07/26	5	10.90	0	0.00	10.85	5	88,591	0.01%
2022/07/25	3	10.95	8	11.01	11.05	-5	89,870	-0.01%
2022/07/22	3	11.22	7	11.29	11.20	-4	91,621	0.00%
2022/07/21	3	11.05	3	11.22	11.25	0	93,363	0.00%
2022/07/20	44	11.15	6.1	11.19	11.20	37.9	94,944	0.04%
2022/07/19	0	11.10	24	10.98	11.00	-24	95,538	-0.03%
2022/07/18	0.1	10.95	33	10.57	10.90	-32.9	95,436	-0.03%
2022/07/15	57	10.43	0	0.00	10.40	57	94,688	0.06%
2022/07/14	8	10.69	3	10.75	10.80	5	94,391	0.01%
2022/07/13	0	0.00	20.1	10.98	11.10	-20.1	93,886	-0.02%
2022/07/12	54.1	10.52	0	0.00	10.35	54.1	92,845	0.06%
2022/07/11	34	11.04	113	11.29	11.00	-79	92,326	-0.09%	大賣/
2022/07/08	0.1	12.05	5	12.25	12.25	-4.9	90,418	-0.01%
2022/07/07	0.1	11.95	3	12.00	11.90	-3	88,841	0.00%
2022/07/06	110	12.51	3	12.65	11.80	107	88,532	0.12%	大買/鉅額交易
2022/07/05	2	11.55	6	11.83	11.75	-4	87,499	0.00%
2022/07/04	3	11.40	0	0.00	11.40	3	87,152	0.00%
2022/07/01	24.1	11.76	11	11.91	11.60	13.1	87,686	0.01%
2022/06/30	22	12.35	0	0.00	12.10	22	86,432	0.03%
2022/06/29	0	0.00	2	12.75	12.70	-2	85,780	0.00%
2022/06/28	27	12.61	0	0.00	12.60	27	85,132	0.03%
2022/06/23	10.1	12.10	8	12.16	11.90	2.1	83,868	0.00%
2022/06/22	12.1	12.72	15	12.88	12.50	-2.9	81,564	0.00%
2022/06/21	2	13.30	2	13.20	13.25	0	79,340	0.00%
2022/06/20	6	13.01	2	13.40	12.90	4	77,870	0.01%
2022/06/17	17	13.14	17	13.31	13.35	0	76,076	0.00%
2022/06/16	6	13.78	8	13.51	13.40	-2	74,088	0.00%
2022/06/15	6	13.57	10	13.74	13.70	-4	74,167	-0.01%
2022/06/14	14	13.59	0	0.00	13.60	14	74,190	0.02%
2022/06/13	7	13.44	1	13.45	13.55	6	75,235	0.01%
2022/06/10	17	13.91	0	0.00	13.90	17	75,359	0.02%
2022/06/09	0	0.00	4	14.28	14.20	-4	76,914	-0.01%
2022/06/08	1	14.05	16	14.15	14.05	-15	77,040	-0.02%
2022/06/07	2	14.10	0	0.00	14.10	2	77,887	0.00%
2022/06/06	8	14.08	4	14.00	14.20	4	78,723	0.01%
2022/06/02	6	14.24	15	14.25	14.20	-9	79,373	-0.01%
2022/06/01	0	0.00	4	14.13	14.25	-4	80,406	0.00%
2022/05/31	1	14.00	0.5	14.05	13.95	0.5	80,087	0.00%
2022/05/30	2.1	14.10	0	0.00	14.15	2.1	79,144	0.00%
2022/05/26	2	13.85	5	13.80	13.90	-3	79,914	0.00%
2022/05/25	0	0.00	2	13.55	13.80	-2	80,322	0.00%
2022/05/24	0	0.00	2	13.75	13.60	-2	80,885	0.00%
2022/05/23	1	13.50	3	13.60	13.60	-2	80,464	0.00%
2022/05/20	6	13.48	7	13.50	13.45	-1	81,065	0.00%
2022/05/19	21	13.71	4	13.73	13.65	17	82,041	0.02%
2022/05/18	13	14.16	21.1	13.67	14.25	-8.1	80,870	-0.01%
2022/05/17	13	13.11	42	13.20	13.10	-29	78,041	-0.04%
2022/05/16	38.1	13.07	69	13.36	13.35	-30.9	77,948	-0.04%
2022/05/13	18	13.65	0	0.00	13.45	18	76,748	0.02%
2022/05/12	0	0.00	13	13.72	13.70	-13	76,197	-0.02%
2022/05/11	2	13.45	5	13.55	13.40	-3	75,130	0.00%
2022/05/10	0	0.00	18	13.90	13.80	-18	75,335	-0.02%
2022/05/09	0	0.00	1	13.70	13.65	-1	76,707	0.00%
2022/05/06	1	14.15	2	14.10	14.15	-1	76,568	0.00%
2022/05/05	0	0.00	9	14.40	14.35	-9	77,131	-0.01%
2022/05/04	2	14.25	0	0.00	14.20	2	77,477	0.00%
2022/05/03	10	14.10	52	14.20	14.20	-42	78,945	-0.05%
2022/04/29	63	13.76	7	13.69	13.65	56	79,066	0.07%
2022/04/28	8	13.38	5	13.95	13.95	3	80,248	0.00%
2022/04/27	40.1	13.02	17	13.19	13.10	23.1	79,258	0.03%
2022/04/26	33.1	14.38	20	14.05	13.95	13.1	77,089	0.02%
2022/04/25	21.1	14.78	2	14.85	14.65	19.1	75,181	0.03%
2022/04/22	1.5	15.35	0	0.00	15.30	1.5	74,542	0.00%
2022/04/21	6	15.48	16	15.44	15.45	-10	74,883	-0.01%
2022/04/20	5	15.46	4	15.65	15.55	1	75,060	0.00%
2022/04/19	6	15.54	9	15.58	15.40	-3	74,914	0.00%
2022/04/18	7.1	15.37	3	15.52	15.35	4.1	75,869	0.01%
2022/04/15	5.1	15.65	50	15.65	15.65	-44.9	76,629	-0.06%
2022/04/14	11	16.00	0	0.00	15.90	11	77,934	0.01%
2022/04/13	11	15.83	13	15.97	16.05	-2	78,689	0.00%
2022/04/12	11	15.44	1	15.65	15.40	10	79,033	0.01%
2022/04/11	9	15.47	0	0.00	15.45	9	78,966	0.01%
2022/04/08	4	16.18	2	16.15	16.10	2	78,811	0.00%
2022/04/07	23	16.35	0	0.00	16.00	23	80,053	0.03%
2022/04/06	2	16.70	1	16.65	16.70	1	78,962	0.00%
2022/04/01	1	16.65	10	16.69	16.75	-9	79,952	-0.01%
2022/03/31	8	16.85	11	16.80	16.80	-3	80,625	0.00%
2022/03/30	5	16.90	15	16.97	17.00	-10	81,024	-0.01%
2022/03/29	13	16.85	5	16.90	16.90	8	81,530	0.01%
2022/03/28	16	16.90	0	0.00	17.00	16	83,061	0.02%
2022/03/25	11	17.21	0	0.00	17.15	11	84,633	0.01%
2022/03/24	1	17.35	1	17.40	17.40	0	86,876	0.00%
2022/03/23	5	17.30	6	17.33	17.35	-1	89,241	0.00%
2022/03/22	13	17.15	0	0.00	17.20	13	91,556	0.01%
2022/03/21	9	17.23	2	17.25	17.25	7	93,099	0.01%
2022/03/18	26	17.39	0	0.00	17.30	26	93,632	0.03%
2022/03/17	13	17.50	10	17.52	17.65	3	93,580	0.00%
2022/03/16	2	17.15	12	17.10	17.10	-10	93,712	-0.01%
2022/03/15	18.5	17.45	0	0.00	17.35	18.5	96,361	0.02%
2022/03/14	61	17.78	15.1	17.69	17.70	45.9	98,015	0.05%
2022/03/11	3	17.30	17	17.33	17.35	-14	100,510	-0.01%
2022/03/10	10	17.25	22	17.23	17.25	-12	101,614	-0.01%
2022/03/09	10	17.05	1	17.10	16.95	9	102,518	0.01%
2022/03/08	1	16.95	9	16.87	16.95	-8	102,063	-0.01%
2022/03/07	21.1	16.63	3	16.68	16.65	18.1	101,616	0.02%
2022/03/04	37	16.98	28	17.18	16.90	9	103,363	0.01%
2022/03/03	20	17.02	6	17.23	17.00	14	103,947	0.01%
2022/03/02	10	17.05	10	17.15	17.00	0	105,115	0.00%
2022/03/01	8	16.85	18	17.08	17.10	-10	105,442	-0.01%
2022/02/25	6	16.62	12	16.58	16.75	-6	105,423	-0.01%
2022/02/24	21	16.75	1	16.90	16.65	20	105,805	0.02%
2022/02/23	3	17.00	21	16.99	16.95	-18	107,436	-0.02%
2022/02/22	30	16.79	3	16.88	16.90	27	111,577	0.02%
2022/02/21	7	16.82	8	17.05	17.25	-1	118,267	0.00%
2022/02/18	9	16.79	0	0.00	16.80	9	118,086	0.01%
2022/02/17	0	0.00	5	16.93	16.90	-5	118,388	0.00%
2022/02/16	20	16.89	0	0.00	16.80	20	118,349	0.02%
2022/02/15	21	16.75	0	0.00	16.70	21	117,699	0.02%
2022/02/14	10	16.91	0	0.00	16.90	10	117,483	0.01%
2022/02/11	2	17.35	51	17.35	17.40	-49	119,694	-0.04%
2022/02/10	18	17.62	38	17.82	17.75	-20	120,668	-0.02%
2022/02/09	23	17.77	31	17.69	17.80	-8	123,070	-0.01%
2022/02/08	6	17.21	0	0.00	17.20	6	127,929	0.00%
2022/02/07	54	17.05	0	0.00	17.35	54	128,888	0.04%
2022/01/26	25	16.89	50	16.80	16.95	-25	130,486	-0.02%
2022/01/25	32	16.83	100	16.65	16.65	-68	130,480	-0.05%
2022/01/24	23	17.34	0	0.00	17.20	23	130,195	0.02%
2022/01/21	62	17.98	0	0.00	17.90	62	132,416	0.05%
2022/01/20	1	18.80	14	18.80	18.80	-13	135,284	-0.01%
2022/01/19	4	18.41	15	18.32	18.40	-11	134,864	-0.01%
2022/01/18	21	18.45	0	0.00	18.40	21	135,887	0.02%
2022/01/17	4	18.30	0	0.00	18.40	4	136,539	0.00%
2022/01/14	4	18.38	13	18.38	18.55	-9	137,388	-0.01%
2022/01/13	24	18.70	0	0.00	18.70	24	138,493	0.02%
2022/01/12	11	19.01	18	19.04	18.90	-7	139,514	-0.01%
2022/01/11	2	19.13	13	19.07	18.95	-11	139,700	-0.01%
2022/01/10	5	18.80	21	18.99	19.05	-16	139,391	-0.01%
2022/01/07	11	18.73	80	18.65	18.65	-69	139,101	-0.05%
2022/01/06	54	19.20	1	19.15	19.10	53	138,527	0.04%
2022/01/05	30	19.47	10	19.55	19.40	20	138,793	0.01%
2022/01/04	11	19.42	1	19.60	19.50	10	139,318	0.01%
2022/01/03	14	19.40	8	19.20	19.20	6	139,062	0.00%
2021/12/30	14	19.66	32	19.54	19.60	-18	138,717	-0.01%
2021/12/29	38	19.37	1	19.35	19.40	37	139,190	0.03%
2021/12/28	16	19.47	24	19.49	19.40	-8	141,201	-0.01%
2021/12/27	30	19.25	8	19.35	19.30	22	141,613	0.02%
2021/12/24	3	19.13	0	0.00	19.05	3	142,562	0.00%
2021/12/23	15	19.10	50	19.09	19.05	-35	144,831	-0.02%
2021/12/22	42	18.97	6	18.93	19.00	36	147,250	0.02%
2021/12/21	59	19.39	25	19.30	19.20	34	147,797	0.02%
2021/12/20	16	19.66	18	19.67	19.60	-2	151,703	0.00%
2021/12/17	6	19.09	12	19.40	19.30	-6	151,210	0.00%
2021/12/16	16.2	19.26	26	19.41	19.15	-9.8	150,181	-0.01%
2021/12/15	6.1	19.03	23	19.03	19.15	-16.9	150,111	-0.01%
2021/12/14	13	18.58	16	18.55	18.50	-3	149,706	0.00%
2021/12/13	25	18.88	13	19.04	18.75	12	149,670	0.01%
2021/12/10	12	19.16	30	19.04	18.95	-18	150,104	-0.01%
2021/12/09	42	19.28	114	19.31	19.05	-72	149,510	-0.05%	大賣/
2021/12/08	13	18.93	9	19.06	18.85	4	145,895	0.00%
2021/12/07	66	18.90	135	18.78	18.95	-69	145,157	-0.05%	大賣/
2021/12/06	0	0.00	2	18.05	18.20	-2	141,693	0.00%
2021/12/03	15	18.06	11	17.95	18.00	4	140,874	0.00%
2021/12/02	2	17.60	0	0.00	17.65	2	141,733	0.00%
2021/12/01	25	17.64	1	17.60	17.70	24	144,796	0.02%
2021/11/30	28	17.72	0	0.00	17.45	28	145,023	0.02%
2021/11/29	1	17.65	5	18.00	17.85	-4	143,997	0.00%
2021/11/26	69	18.03	23	17.96	17.80	46	144,411	0.03%
2021/11/25	10	18.53	16	18.47	18.50	-6	145,558	0.00%
2021/11/24	15	18.63	8	18.62	18.65	7	145,851	0.00%
2021/11/23	37	18.54	1	18.70	18.50	36	147,994	0.02%
2021/11/22	19	19.02	34.1	19.32	18.90	-15.1	148,053	-0.01%
2021/11/19	47	19.16	125	19.14	18.95	-78	148,334	-0.05%	大賣/
2021/11/18	90	18.39	200.3	18.77	18.70	-110.3	151,003	-0.07%	大賣/鉅額交易
2021/11/17	8	17.58	16	17.53	17.70	-8	146,417	-0.01%
2021/11/16	3.3	17.11	16	17.06	17.05	-12.7	149,474	-0.01%
2021/11/15	26	17.10	11	17.11	17.20	15	151,835	0.01%
2021/11/12	10	17.20	2	17.25	17.20	8	155,002	0.01%
2021/11/11	4	17.10	0	0.00	17.00	4	157,045	0.00%
2021/11/10	97	17.50	14	17.56	17.10	83	158,208	0.05%
2021/11/09	26	18.14	62	18.04	18.00	-36	157,249	-0.02%
2021/11/08	24	18.22	39	18.36	18.45	-15	156,527	-0.01%
2021/11/05	133.1	18.12	182	17.99	18.25	-48.9	155,618	-0.03%	大買/大賣/
2021/11/04	3	17.10	60	17.16	17.00	-57	150,653	-0.04%
2021/11/03	74	16.93	36.7	16.90	16.85	37.3	152,434	0.02%
2021/11/02	0	0.00	17	16.64	16.55	-17	155,077	-0.01%
2021/11/01	212.2	16.98	201	16.65	16.55	11.2	170,925	0.01%	大買/大賣/
2021/10/29	35	16.70	39.5	16.61	16.70	-4.5	181,948	0.00%
2021/10/28	67.7	16.31	59	16.31	16.25	8.7	179,866	0.00%
2021/10/27	11	15.25	57	15.34	15.35	-46	176,718	-0.03%
2021/10/26	62	15.07	10	15.10	15.10	52	178,049	0.03%
2021/10/25	5	14.85	64	15.21	15.25	-59	179,786	-0.03%
2021/10/22	16	15.15	52	15.21	15.05	-36	181,641	-0.02%
2021/10/21	22.3	15.46	1	15.50	15.45	21.3	181,910	0.01%
2021/10/20	10	15.75	0	0.00	15.60	10	182,195	0.01%
2021/10/19	0	0.00	10	15.97	16.00	-10	183,785	-0.01%
2021/10/18	13	15.87	0	0.00	15.80	13	187,420	0.01%
2021/10/15	1	16.15	15	16.22	16.15	-14	192,016	-0.01%
2021/10/14	1	15.95	17.5	15.69	15.95	-16.5	195,245	-0.01%
2021/10/13	13	15.78	9	15.75	15.50	4	196,278	0.00%
2021/10/12	31	16.14	61	15.96	15.90	-30	197,270	-0.02%
2021/10/08	6	16.43	9.1	16.65	16.35	-3.1	198,355	0.00%
2021/10/07	22.2	16.54	28	16.40	16.45	-5.9	202,112	0.00%
2021/10/06	40	16.64	91	16.59	16.40	-51	203,859	-0.03%
2021/10/05	88.1	16.89	23	16.84	16.95	65.1	203,843	0.03%
2021/10/04	22	17.00	21	16.65	16.50	1	203,862	0.00%
2021/10/01	30.3	17.12	69	17.02	16.85	-38.7	210,336	-0.02%
2021/09/30	62	17.28	56	17.45	17.00	6	210,431	0.00%
2021/09/29	6	16.79	17	17.16	17.25	-11	210,018	-0.01%
2021/09/28	35	17.10	24.1	17.08	17.05	10.9	209,227	0.01%
2021/09/27	33	17.05	110	17.15	17.55	-77	211,771	-0.04%	大賣/
2021/09/24	30	16.72	36	16.62	16.50	-6	208,556	0.00%
2021/09/23	6	16.24	6	16.37	16.30	0	208,987	0.00%
2021/09/22	3	15.85	15	16.03	16.50	-12	211,127	-0.01%
2021/09/17	28.1	16.34	5	16.56	16.50	23.1	212,275	0.01%
2021/09/16	25	16.64	20	16.30	16.40	5	214,310	0.00%
2021/09/15	3	16.62	200	16.68	16.55	-197	217,407	-0.09%	大賣/鉅額交易
2021/09/14	7	16.67	57	16.80	16.60	-50	222,570	-0.02%
2021/09/13	97	16.98	4	16.99	16.90	93	225,723	0.04%
2021/09/10	29	17.11	27	17.06	17.10	2	230,197	0.00%
2021/09/09	101	16.72	10	16.76	16.80	91	238,318	0.04%	大買/
2021/09/08	50	16.48	7	16.51	16.45	43	246,104	0.02%
2021/09/07	81	16.72	9	16.70	16.80	72	254,541	0.03%
2021/09/06	23.1	16.25	59	16.21	16.40	-35.9	258,365	-0.01%
2021/09/03	14	16.75	6	16.66	16.65	8	259,751	0.00%
2021/09/02	118	16.92	50	16.84	16.80	68	267,643	0.03%	大買/
2021/09/01	2.1	17.28	13	17.45	17.20	-10.9	271,290	0.00%
2021/08/31	49	17.04	21	16.95	17.25	28	273,067	0.01%
2021/08/30	16	17.37	3	17.32	17.35	13	279,202	0.00%
2021/08/27	45	17.63	33	17.57	17.55	12	282,092	0.00%
2021/08/26	36.5	17.20	11	17.24	17.10	25.5	286,116	0.01%
2021/08/25	30	17.21	27	17.23	17.15	3	293,776	0.00%
2021/08/24	71	17.32	12	17.15	17.00	59	301,905	0.02%
2021/08/23	59	18.16	37	18.28	18.35	22	309,607	0.01%
2021/08/20	42	18.47	20	18.39	18.25	22	312,457	0.01%
2021/08/19	86	19.64	43	19.73	19.10	43	314,159	0.01%
2021/08/18	6	20.15	16	20.03	20.25	-10	316,552	0.00%
2021/08/17	34	19.81	6	19.90	19.55	28	323,720	0.01%
2021/08/16	29	19.72	7	19.56	19.65	22	329,078	0.01%
2021/08/13	52	20.04	35	19.99	19.85	17	335,292	0.01%
2021/08/12	5	19.74	4	19.85	19.85	1	341,483	0.00%
2021/08/11	23	19.75	6	19.86	19.75	17	352,820	0.00%
2021/08/10	66	20.00	13	19.94	19.70	53	355,356	0.01%
2021/08/09	48	19.92	64	20.30	20.10	-16	363,406	0.00%
2021/08/06	22	20.10	81	19.97	20.05	-59	370,339	-0.02%
2021/08/05	442.2	20.86	284	20.99	20.60	158.2	376,937	0.04%	大買/大賣/鉅額交易
2021/08/04	237	20.31	289.3	20.26	20.95	-52.3	375,354	-0.01%	大買/大賣/
2021/08/03	212	19.00	206	19.27	19.05	6	371,420	0.00%	大買/大賣/
2021/08/02	8	18.27	25	18.89	19.10	-17	377,401	0.00%
2021/07/30	138.1	18.68	121	18.95	18.60	17.1	384,778	0.00%	大買/大賣/
2021/07/29	89	18.94	57	19.10	18.90	32	391,282	0.01%
2021/07/28	7	18.36	18	19.01	19.15	-11	395,812	0.00%
2021/07/27	17	18.91	9.7	18.97	18.75	7.3	404,135	0.00%
2021/07/26	121	19.61	86	19.61	19.55	35	412,464	0.01%	大買/
2021/07/23	61	19.26	119.2	19.13	19.45	-58.2	420,706	-0.01%	大賣/
2021/07/22	14.1	18.83	58.2	18.91	19.05	-44.1	428,490	-0.01%
2021/07/21	45	18.16	139.7	18.25	17.95	-94.7	433,740	-0.02%	大賣/
2021/07/20	37	18.94	5	19.13	18.80	32	435,249	0.01%
2021/07/19	119	19.54	3	19.58	19.45	116	438,466	0.03%	大買/鉅額交易
2021/07/16	37	19.94	18	20.24	19.90	19	449,702	0.00%
2021/07/15	8	19.93	15	20.01	20.10	-7	458,682	0.00%
2021/07/14	142.2	20.31	3	19.73	19.60	139.2	461,383	0.03%	大買/鉅額交易
2021/07/13	98	20.82	135	20.58	20.35	-37	464,105	-0.01%	大賣/
2021/07/12	23	20.56	63	20.80	20.50	-40	465,561	-0.01%
2021/07/09	20	20.78	2	20.85	20.70	18	469,515	0.00%
2021/07/08	36	21.37	63	21.47	20.85	-27	482,883	-0.01%
2021/07/07	20.6	20.85	23	20.74	20.50	-2.4	492,537	0.00%
2021/07/06	56	21.03	64.1	21.01	20.80	-8.1	500,600	0.00%
2021/07/05	24	21.30	28	21.28	21.35	-4	508,849	0.00%
2021/07/02	11	21.53	76	21.43	21.25	-65	513,205	-0.01%
2021/07/01	39	20.98	51	21.02	20.75	-12	517,742	0.00%
2021/06/30	20	20.63	43	20.73	20.75	-23	520,618	0.00%
2021/06/29	133.2	21.09	183	20.87	20.50	-49.8	523,001	-0.01%	大買/大賣/
2021/06/28	92	21.39	23	21.35	21.35	69	524,075	0.01%
2021/06/25	19.1	21.39	33	21.16	21.00	-13.9	527,950	0.00%
2021/06/24	256	21.51	214	21.53	21.45	42	536,338	0.01%	大買/大賣/
2021/06/23	69	21.39	63	21.44	21.50	6	539,434	0.00%
2021/06/22	119.1	21.12	248	20.95	20.85	-128.9	546,215	-0.02%	大買/大賣/鉅額交易
2021/06/21	26.1	20.63	27.1	20.71	20.75	-1	554,166	0.00%
2021/06/18	334.6	20.99	255.4	21.24	20.60	79.2	563,233	0.01%	大買/大賣/
2021/06/17	57	20.13	36	20.50	21.00	21	564,941	0.00%
2021/06/16	106	19.33	333	19.55	19.10	-227	559,546	-0.04%	大買/大賣/鉅額交易
2021/06/15	213.7	20.72	147	20.60	20.55	66.7	554,351	0.01%	大買/大賣/
2021/06/11	96	21.29	67	21.19	21.35	29	549,223	0.01%
2021/06/10	159	21.38	156	21.43	21.15	3	545,567	0.00%	大買/大賣/
2021/06/09	228.3	23.10	205	22.36	22.30	23.3	538,659	0.00%	大買/大賣/
2021/06/08	195	23.30	157	23.48	23.25	38	536,185	0.01%	大買/大賣/
2021/06/07	167	23.64	105	23.79	23.60	62	533,845	0.01%	大買/大賣/
2021/06/04	57.1	23.29	42	23.26	23.15	15.1	527,787	0.00%
2021/06/03	78	23.35	21	23.34	23.30	57	527,097	0.01%
2021/06/02	201.1	23.64	81.5	23.75	23.15	119.6	524,204	0.02%	大買/鉅額交易
2021/06/01	189	24.56	67	24.60	24.10	122	519,864	0.02%	大買/鉅額交易
2021/05/31	301	23.50	347	23.45	24.35	-46	514,859	-0.01%	大買/大賣/
2021/05/28	168.5	22.43	73.8	22.37	22.30	94.7	504,351	0.02%	大買/
2021/05/27	105	21.42	70	21.60	21.80	35	502,894	0.01%	大買/
2021/05/26	77	21.73	24	21.51	21.45	53	503,138	0.01%
2021/05/25	159	22.59	94	22.65	22.25	65	508,190	0.01%	大買/
2021/05/24	210	20.89	190	20.84	21.80	20	505,319	0.00%	大買/大賣/
2021/05/21	114	21.04	33	20.82	20.70	81	501,459	0.02%	大買/
2021/05/20	139	21.60	60	20.98	20.80	79	501,135	0.02%	大買/
2021/05/19	160	21.47	139.7	22.12	22.40	20.3	498,395	0.00%	大買/大賣/
2021/05/18	203	20.20	222	20.67	20.70	-19	488,421	0.00%	大買/大賣/
2021/05/17	50	19.38	67.2	19.76	18.85	-17.2	488,064	0.00%
2021/05/14	90.2	21.89	41.1	21.34	20.90	49.1	484,690	0.01%
2021/05/13	105	20.39	176	20.94	21.00	-71	482,724	-0.01%	大買/大賣/
2021/05/12	170.2	21.52	172.2	21.45	21.15	-2	479,427	0.00%	大買/大賣/
2021/05/11	104.3	23.09	93	23.15	22.95	11.3	470,699	0.00%	大買/
2021/05/10	128	25.99	90	26.12	25.45	38	466,394	0.01%	大買/
2021/05/07	107.5	24.95	195	25.94	26.75	-87.5	462,166	-0.02%	大買/大賣/
2021/05/06	106.2	25.20	168	24.46	24.35	-61.8	455,199	-0.01%	大買/大賣/
2021/05/05	97.1	25.78	63	25.63	25.30	34.1	449,727	0.01%
2021/05/04	235.6	25.60	135.8	25.82	25.10	99.8	443,903	0.02%	大買/大賣/
2021/05/03	210.8	27.88	166	27.80	27.10	44.8	434,391	0.01%	大買/大賣/
2021/04/29	129.6	30.58	131	30.46	30.10	-1.4	425,861	0.00%	大買/大賣/
2021/04/28	69	30.71	93	31.08	31.15	-24	418,279	-0.01%
2021/04/27	99	29.96	302.1	29.79	29.75	-203.1	411,830	-0.05%	大賣/鉅額交易
2021/04/26	274	28.17	141	28.36	28.90	133	404,183	0.03%	大買/大賣/鉅額交易
2021/04/23	142.1	27.28	129	27.52	27.75	13.1	402,204	0.00%	大買/大賣/
2021/04/22	216.4	28.49	154	28.25	26.95	62.4	398,463	0.02%	大買/大賣/
2021/04/21	88	26.83	197	26.93	27.55	-109	388,489	-0.03%	大賣/鉅額交易
2021/04/20	34	25.58	66	25.69	25.50	-32	384,772	-0.01%
2021/04/19	52	24.94	136	25.06	25.25	-84	382,604	-0.02%	大賣/
2021/04/16	47	23.73	51	23.81	24.35	-4	377,988	0.00%
2021/04/15	64	23.71	68	23.74	23.40	-4	377,307	0.00%
2021/04/14	284.5	23.29	88	23.19	23.15	196.5	375,380	0.05%	大買/鉅額交易
2021/04/13	309.5	25.23	152	25.39	24.40	157.5	366,892	0.04%	大買/大賣/鉅額交易
2021/04/12	81	26.17	47	26.24	27.00	34	352,199	0.01%
2021/04/09	123	24.89	125	24.96	24.65	-2	346,065	0.00%	大買/大賣/
2021/04/08	67	23.86	37	23.84	24.00	30	342,873	0.01%
2021/04/07	64	22.89	76.6	23.11	23.50	-12.6	341,917	0.00%
2021/04/06	22	21.85	38	21.96	21.70	-16	338,995	0.00%
2021/04/01	54.1	21.11	55	21.04	21.35	-0.9	344,511	0.00%
2021/03/31	84	21.39	16	21.18	21.10	68	342,921	0.02%
2021/03/30	65	21.49	17	21.44	21.55	48	341,027	0.01%
2021/03/29	61	20.95	133	21.03	21.20	-72	338,765	-0.02%	大賣/
2021/03/26	79	19.79	257	19.93	20.00	-178	336,379	-0.05%	大賣/鉅額交易
2021/03/25	151	19.70	58	20.03	19.55	93	333,957	0.03%	大買/
2021/03/24	99	19.73	121	19.72	20.20	-22	324,974	-0.01%	大賣/
2021/03/23	112	19.18	168	19.03	19.00	-56	317,205	-0.02%	大買/大賣/
2021/03/22	96	18.25	201	18.70	18.85	-105	307,444	-0.03%	大賣/鉅額交易
2021/03/19	13	17.08	31	17.07	17.15	-18	304,387	-0.01%
2021/03/18	176	17.17	78	17.20	17.10	98	312,778	0.03%	大買/
2021/03/17	58	16.70	2	16.85	16.80	56	316,020	0.02%
2021/03/16	24	16.75	8	16.75	16.70	16	321,478	0.00%
2021/03/15	48	16.69	6	16.70	16.60	42	328,163	0.01%
2021/03/12	11	16.80	86	16.93	17.00	-75	330,238	-0.02%
2021/03/11	16	16.65	41	16.61	16.60	-25	342,175	-0.01%
2021/03/10	33	16.60	1	16.95	16.50	32	352,789	0.01%
2021/03/09	53	16.62	15	16.53	16.70	38	356,456	0.01%
2021/03/08	74	16.89	46	16.91	16.60	28	365,287	0.01%
2021/03/05	53.1	16.59	10.2	16.50	16.55	42.9	375,875	0.01%
2021/03/04	14.2	17.01	79	17.04	17.10	-64.8	375,605	-0.02%
2021/03/03	27	16.82	18	16.59	17.00	9	372,073	0.00%
2021/03/02	70	17.27	30	16.89	16.70	40	369,863	0.01%
2021/02/26	94	17.09	4	17.31	17.00	90	366,924	0.02%
2021/02/25	110	17.71	68	17.73	17.80	42	362,926	0.01%	大買/
2021/02/24	31	16.95	67.1	16.97	16.60	-36.1	353,455	-0.01%
2021/02/23	14	16.28	5	16.28	16.15	9	347,062	0.00%
2021/02/22	97	16.01	69	16.21	16.35	28	346,536	0.01%
2021/02/19	12	15.35	56	15.35	15.45	-44	340,291	-0.01%
2021/02/18	6	15.06	25	15.01	15.00	-19	336,197	-0.01%
2021/02/17	37	15.07	40.1	15.09	15.00	-3.1	335,402	0.00%
2021/02/05	23.1	14.92	66	14.73	14.60	-42.9	333,811	-0.01%
2021/02/04	39	14.58	64	14.70	14.40	-25	329,742	-0.01%
2021/02/03	32.1	14.36	102	14.31	14.40	-69.9	324,101	-0.02%	大賣/
2021/02/02	57	14.16	31	14.09	14.05	26	318,117	0.01%
2021/02/01	9	13.57	55	13.58	13.70	-46	312,971	-0.01%
2021/01/29	13	13.22	59	13.28	13.05	-46	309,630	-0.01%
2021/01/28	17	12.68	7	12.55	12.75	10	306,923	0.00%
2021/01/27	32	13.06	11	13.14	13.00	21	305,593	0.01%
2021/01/26	14	13.43	10	13.55	13.30	4	302,966	0.00%
2021/01/25	7	13.63	0	0.00	13.70	7	302,436	0.00%
2021/01/22	23	13.37	6	13.41	13.60	17	303,746	0.01%
2021/01/21	16	13.45	61	13.58	13.25	-45	306,230	-0.01%
2021/01/20	54	13.13	13	13.35	13.05	41	305,068	0.01%
2021/01/19	30	13.86	13	13.90	13.80	17	301,793	0.01%
2021/01/18	63	14.10	12	14.30	14.00	51	303,930	0.02%
2021/01/15	116	13.92	121	14.04	13.95	-5	300,809	0.00%	大買/大賣/
2021/01/14	114	14.06	139	14.06	13.80	-25	300,336	-0.01%	大買/大賣/
2021/01/13	196	13.95	232	13.97	13.90	-36	302,418	-0.01%	大買/大賣/
2021/01/12	16	13.15	16	13.27	13.05	0	295,618	0.00%
2021/01/11	37	13.47	42	13.53	13.45	-5	293,720	0.00%
2021/01/08	13	13.17	21	13.24	13.35	-8	292,662	0.00%
2021/01/07	106	13.67	101	13.59	13.55	5	290,685	0.00%	大買/大賣/
2021/01/06	131	13.31	194	13.14	13.30	-63	289,457	-0.02%	大買/大賣/
2021/01/05	18.1	14.02	8	14.24	14.00	10.1	283,803	0.00%
2021/01/04	64	14.35	39	14.27	14.35	25	282,535	0.01%
2020/12/31	108	14.18	21	14.36	14.10	87	279,396	0.03%	大買/
2020/12/30	100	14.88	29	14.88	14.80	71	272,909	0.03%
2020/12/29	69	15.60	41	15.42	15.45	28	269,356	0.01%
2020/12/28	36	15.24	47.2	15.12	15.35	-11.2	264,836	0.00%
2020/12/25	21	14.47	35	14.40	14.35	-14	255,151	-0.01%
2020/12/24	22	14.23	60	14.21	14.05	-38	253,141	-0.02%
2020/12/23	53	14.30	62	14.21	14.25	-9	252,033	0.00%
2020/12/22	109	14.56	334	14.48	14.00	-225	250,737	-0.09%	大買/大賣/鉅額交易
2020/12/21	13	14.04	29	13.73	14.05	-16	244,236	-0.01%
2020/12/18	32	14.05	29	14.11	13.80	3	240,742	0.00%
2020/12/17	33	14.13	56.2	14.11	14.20	-23.2	238,755	-0.01%
2020/12/16	66	13.83	34	13.95	13.95	32	236,564	0.01%
2020/12/15	153	14.27	58	14.19	13.85	95	233,188	0.04%	大買/
2020/12/14	73	14.20	240	14.25	14.20	-167	225,867	-0.07%	大賣/鉅額交易
2020/12/11	131	13.53	50	13.58	13.30	81	216,226	0.04%	大買/
2020/12/10	18	13.34	80	13.35	13.25	-62	210,426	-0.03%
2020/12/09	181	13.24	150	13.32	13.55	31	204,767	0.02%	大買/大賣/
2020/12/08	91	12.72	15	12.93	12.75	76	199,089	0.04%
2020/12/07	150.2	13.11	70	12.95	12.65	80.2	199,438	0.04%	大買/
2020/12/04	62.2	12.77	99	12.71	12.95	-36.8	188,150	-0.02%
2020/12/03	55	11.91	48	11.85	11.85	7	179,557	0.00%
2020/12/02	124	11.53	93	11.60	11.85	31	177,541	0.02%	大買/
2020/12/01	8	10.84	119.7	10.73	11.00	-111.7	173,345	-0.06%	大賣/鉅額交易
2020/11/30	5	10.15	20	10.20	10.05	-15	169,710	-0.01%
2020/11/27	23	9.99	15	9.95	9.94	8	169,506	0.00%
2020/11/26	4	9.90	69	9.88	9.85	-65	172,245	-0.04%
2020/11/25	103	9.75	42	9.70	9.70	61	175,642	0.03%	大買/
2020/11/24	38	9.79	123	9.78	9.78	-85	181,378	-0.05%	大賣/
2020/11/23	0	0.00	22	9.45	9.54	-22	196,272	-0.01%
2020/11/20	28	9.42	0	0.00	9.38	28	197,867	0.01%
2020/11/19	74	9.52	10	9.53	9.52	64	197,485	0.03%
2020/11/18	20	9.19	23	9.30	9.34	-3	195,162	0.00%
2020/11/17	10	9.16	2	9.15	9.15	8	194,770	0.00%
2020/11/16	16	9.31	2	9.34	9.25	14	196,047	0.01%
2020/11/13	23	9.05	6	9.17	9.23	17	195,333	0.01%
2020/11/12	18	9.22	2	9.18	9.23	16	192,787	0.01%
2020/11/11	50	9.47	0	0.00	9.45	50	190,979	0.03%
2020/11/10	47	9.88	3	9.78	9.71	44	189,124	0.02%
2020/11/09	7	10.02	5	9.94	10.00	2	187,047	0.00%
2020/11/06	2	10.00	3	9.92	9.91	-1	186,408	0.00%
2020/11/04	4	10.03	20	10.05	10.00	-16	185,941	-0.01%
2020/11/03	0	0.00	100	10.05	10.10	-100	186,084	-0.05%
2020/11/02	10	10.05	14	10.04	10.00	-4	186,672	0.00%
2020/10/30	23	10.06	0	0.00	9.91	23	188,626	0.01%
2020/10/29	111	9.93	5	10.11	10.25	106	187,957	0.06%	大買/鉅額交易
2020/10/28	0	0.00	20	10.14	10.00	-20	185,337	-0.01%
2020/10/27	0	0.00	3	10.27	10.25	-3	185,824	0.00%
2020/10/26	40	10.43	42	10.40	10.35	-2	186,009	0.00%
2020/10/23	0	0.00	99	10.17	10.25	-99	182,677	-0.05%
2020/10/22	27	10.07	33	10.10	10.10	-6	181,697	0.00%
2020/10/21	2	10.08	41	9.98	9.98	-39	179,789	-0.02%
2020/10/19	10	9.60	12	9.64	9.65	-2	176,645	0.00%
2020/10/16	30	9.54	0	0.00	9.41	30	177,366	0.02%
2020/10/15	1	9.69	30	9.71	9.70	-29	177,242	-0.02%
2020/10/14	40	9.76	67	9.70	9.64	-27	176,345	-0.02%
2020/10/13	0	0.00	6	9.52	9.56	-6	174,741	0.00%
2020/10/12	10	9.28	11	9.44	9.34	-1	174,160	0.00%
2020/10/08	30	9.38	2	9.40	9.47	28	175,752	0.02%
2020/10/07	16	9.44	10	9.43	9.39	6	176,961	0.00%
2020/10/06	12	9.45	33	9.45	9.50	-21	178,558	-0.01%
2020/10/05	2	9.21	1	9.16	9.16	1	178,630	0.00%
2020/09/30	10	9.34	2	9.27	9.37	8	178,073	0.00%
2020/09/29	20	9.35	10	9.35	9.30	10	178,037	0.01%
2020/09/28	34	9.31	10	9.30	9.30	24	180,105	0.01%
2020/09/25	31	9.32	75	9.22	9.25	-44	183,720	-0.02%
2020/09/24	38	9.74	10	9.60	9.58	28	182,168	0.02%
2020/09/23	0	0.00	1	10.10	10.05	-1	180,661	0.00%
2020/09/22	11	10.00	6	10.10	9.96	5	180,359	0.00%
2020/09/21	11	9.99	0	0.00	9.95	11	179,146	0.01%
2020/09/18	0.1	10.05	15	10.02	10.05	-14.9	178,303	-0.01%
2020/09/17	2	10.05	50	10.10	10.10	-48	177,848	-0.03%
2020/09/16	54	10.28	60	10.13	10.05	-6	177,585	0.00%
2020/09/15	0	0.00	24	10.24	10.25	-24	176,533	-0.01%
2020/09/14	0	0.00	23	10.23	10.15	-23	178,201	-0.01%
2020/09/11	13	10.17	17	10.26	10.20	-4	179,511	0.00%
2020/09/10	38	10.29	25	10.21	10.15	13	177,862	0.01%
2020/09/09	1	9.99	54	10.09	10.15	-53	173,999	-0.03%
2020/09/08	95.2	10.00	88	9.97	9.88	7.2	172,265	0.00%
2020/09/07	147	10.32	152	10.14	10.05	-5	171,128	0.00%	大買/大賣/
2020/09/04	71	10.12	168	10.30	10.45	-97	169,743	-0.06%	大賣/
2020/09/03	160	10.17	120	10.21	10.25	40	165,125	0.02%	大買/大賣/
2020/09/02	34	9.49	47	9.51	9.60	-13	155,916	-0.01%
2020/09/01	70	9.35	83.1	9.42	9.47	-13.1	156,400	-0.01%
2020/08/31	48	9.18	79	9.24	9.12	-31	156,286	-0.02%
2020/08/28	85	9.11	67	9.13	9.12	18	156,287	0.01%
2020/08/27	119	8.97	110	9.01	9.18	9	153,065	0.01%	大買/大賣/
2020/08/26	15	8.38	20	8.46	8.35	-5	136,413	0.00%
2020/08/25	0	0.00	16	8.23	8.25	-16	134,383	-0.01%
2020/08/24	6	8.12	1	8.09	8.09	5	133,688	0.00%
2020/08/21	3	7.87	6	8.00	8.04	-3	132,814	0.00%
2020/08/20	13	7.84	10	7.77	7.68	3	131,503	0.00%
2020/08/19	13	8.30	0	0.00	8.27	13	128,819	0.01%
2020/08/17	7	8.24	4	8.27	8.27	3	128,077	0.00%
2020/08/14	0	0.00	19	8.19	8.22	-19	127,473	-0.01%
2020/08/13	10	8.10	1	8.12	8.08	9	126,970	0.01%
2020/08/12	6	8.06	0	0.00	8.06	6	127,012	0.00%
2020/08/11	10	8.13	0	0.00	8.11	10	126,624	0.01%
2020/08/07	20	8.21	4	8.21	8.13	16	126,006	0.01%
2020/08/06	20	8.39	0	0.00	8.34	20	124,947	0.02%
2020/08/05	7	8.50	0	0.00	8.46	7	124,666	0.01%
2020/08/04	10	8.60	48	8.60	8.62	-38	123,646	-0.03%
2020/08/03	55	8.47	7	8.45	8.46	48	121,818	0.04%
2020/07/31	7	8.44	35	8.42	8.30	-28	121,093	-0.02%
2020/07/28	6	8.01	10	8.05	8.03	-4	119,492	0.00%
2020/07/27	0	0.00	1	8.20	8.13	-1	119,791	0.00%
2020/07/24	30	8.24	0	0.00	8.18	30	119,751	0.03%
2020/07/23	4	8.49	2	8.50	8.44	2	119,897	0.00%
2020/07/22	10	8.57	160	8.55	8.52	-150	121,457	-0.12%	大賣/鉅額交易
2020/07/21	0	0.00	1	8.50	8.41	-1	120,095	0.00%
2020/07/20	2	8.30	4	8.33	8.32	-2	119,254	0.00%
2020/07/17	6	8.39	66	8.45	8.35	-60	120,004	-0.05%
2020/07/16	51	8.42	30	8.47	8.40	21	120,478	0.02%
2020/07/15	19	8.68	25	8.75	8.50	-6	120,771	0.00%
2020/07/14	12	8.45	24	8.53	8.52	-12	118,842	-0.01%
2020/07/13	10.1	8.39	28	8.45	8.49	-17.9	117,657	-0.02%
2020/07/10	11	8.22	0	0.00	8.05	11	116,075	0.01%
2020/07/09	10	8.39	2	8.41	8.31	8	114,859	0.01%
2020/07/08	54	8.43	0	0.00	8.44	54	116,000	0.05%
2020/07/07	16	8.50	25	8.45	8.43	-9	115,867	-0.01%
2020/07/06	34	8.37	19	8.40	8.38	15	114,187	0.01%
2020/07/03	10	7.71	7	7.82	7.85	3	110,586	0.00%
2020/07/02	60	7.93	25	7.91	7.95	35	111,331	0.03%
2020/07/01	3	7.98	0	0.00	7.88	3	113,705	0.00%
2020/06/30	0	0.00	4.1	7.97	7.90	-4.1	116,227	0.00%
2020/06/29	4	7.86	4	7.88	7.96	0	116,453	0.00%
2020/06/24	10	7.89	5	7.91	7.86	5	116,558	0.00%
2020/06/23	3	7.86	5	7.87	7.87	-2	118,107	0.00%
2020/06/22	8	7.84	10	7.80	7.82	-2	118,453	0.00%
2020/06/19	23	7.99	15	8.01	7.88	8	119,713	0.01%
2020/06/18	3	7.90	211	7.95	7.95	-208	118,225	-0.18%	大賣/鉅額交易
2020/06/17	0	0.00	10	7.61	7.62	-10	118,013	-0.01%
2020/06/16	50	7.64	10.9	7.69	7.66	39.1	121,062	0.03%
2020/06/15	175	7.73	15	7.76	7.55	160	123,031	0.13%	大買/鉅額交易
2020/06/12	26.1	7.68	45	7.51	7.79	-18.9	122,775	-0.02%
2020/06/11	0	0.00	15	7.86	7.80	-15	123,214	-0.01%
2020/06/10	15	7.95	27	8.05	8.04	-12	121,870	-0.01%
2020/06/09	21	7.75	17	7.79	7.77	4	122,183	0.00%
2020/06/08	9	7.83	12	7.96	7.85	-3	124,211	0.00%
2020/06/05	37	7.53	78	7.64	7.60	-41	120,169	-0.03%
2020/06/04	44	7.24	28	7.24	7.12	16	117,612	0.01%
2020/06/03	200	6.79	210	6.72	7.05	-10	113,718	-0.01%	大買/大賣/
2020/06/02	0	0.00	546	6.38	6.41	-546	110,388	-0.49%	大賣/鉅額交易
2020/06/01	7	6.37	7	6.35	6.30	0	110,358	0.00%
2020/05/29	1	6.18	1	6.21	6.22	0	111,139	0.00%
2020/05/28	7	6.16	5	6.16	6.17	2	111,916	0.00%
2020/05/27	58	6.27	72	6.25	6.24	-14	113,453	-0.01%
2020/05/25	0	0.00	23	6.11	6.16	-23	118,789	-0.02%
2020/05/22	11	6.17	0	0.00	6.16	11	119,915	0.01%
2020/05/21	40	6.29	1	6.27	6.30	39	122,755	0.03%
2020/05/20	1	6.34	0	0.00	6.22	1	123,690	0.00%
2020/05/19	20	6.28	0	0.00	6.28	20	124,456	0.02%
2020/05/18	342	6.18	0	0.00	6.18	342	125,707	0.27%	大買/鉅額交易
2020/05/15	1	6.20	0	0.00	6.22	1	127,070	0.00%
2020/05/14	2	6.31	1	6.22	6.22	1	129,491	0.00%
2020/05/13	0	0.00	1	6.37	6.38	-1	130,775	0.00%
2020/05/12	2	6.46	5.1	6.49	6.45	-3.1	131,788	0.00%
2020/05/11	14	6.45	32	6.52	6.45	-18	131,924	-0.01%
2020/05/08	0	0.00	103	6.27	6.26	-103	131,518	-0.08%	大賣/鉅額交易
2020/05/07	100	6.18	7.5	6.26	6.23	92.5	134,831	0.07%
2020/05/06	236	6.20	10	6.13	6.13	226	136,377	0.17%	大買/鉅額交易
2020/05/05	52	6.34	1	6.28	6.28	51	136,874	0.04%
2020/05/04	11	6.27	60	6.27	6.27	-49	139,596	-0.04%
2020/04/30	60	6.53	436	6.47	6.54	-376	141,797	-0.27%	大賣/鉅額交易
2020/04/29	31	6.49	0	0.00	6.44	31	145,790	0.02%
2020/04/28	0	0.00	21	6.54	6.43	-21	148,486	-0.01%
2020/04/27	23	6.28	53	6.34	6.43	-30	150,314	-0.02%
2020/04/24	13	6.14	20	6.17	6.14	-7	149,659	0.00%
2020/04/23	12	6.16	18	6.14	6.12	-6	151,340	0.00%
2020/04/22	396	6.06	11	6.12	6.09	385	153,957	0.25%	大買/鉅額交易
2020/04/21	59	6.10	80	6.14	6.00	-21	154,909	-0.01%
2020/04/20	91	6.33	2	6.32	6.27	89	155,953	0.06%
2020/04/17	14	6.28	26	6.31	6.25	-12	158,534	-0.01%
2020/04/16	13	6.22	10	6.22	6.21	3	159,898	0.00%
2020/04/15	31	6.32	18	6.36	6.32	13	163,173	0.01%
2020/04/14	8	6.27	2	6.28	6.29	6	166,922	0.00%
2020/04/13	226	6.35	224	6.37	6.23	2	169,149	0.00%	大買/大賣/
2020/04/10	9	6.01	19	6.06	6.09	-10	168,633	-0.01%
2020/04/09	43	6.14	115	6.10	6.09	-72	168,821	-0.04%	大賣/
2020/04/08	54	6.14	2	6.13	6.14	52	167,706	0.03%
2020/04/07	201	6.24	210	6.26	6.06	-9	166,251	-0.01%	大買/大賣/
2020/04/06	17	5.85	7	5.99	5.94	10	164,142	0.01%
2020/04/01	12	5.38	51	5.56	5.75	-39	161,997	-0.02%
2020/03/31	11	5.36	0	0.00	5.23	11	158,792	0.01%
2020/03/30	10	5.22	1	5.24	5.25	9	158,339	0.01%
2020/03/27	25	5.49	30	5.49	5.44	-5	157,703	0.00%
2020/03/26	1	5.27	0	0.00	5.28	1	156,491	0.00%
2020/03/25	2	5.40	10	5.42	5.30	-8	157,066	-0.01%
2020/03/24	30	4.98	0	0.00	5.00	30	157,445	0.02%
2020/03/23	79	4.93	0	0.00	4.85	79	158,084	0.05%
2020/03/20	18	5.32	0	0.00	5.36	18	157,943	0.01%
2020/03/19	12	5.18	9	5.14	5.08	3	158,392	0.00%
2020/03/18	2	5.77	0	0.00	5.64	2	157,799	0.00%
2020/03/17	97	5.80	3	5.72	5.77	94	157,989	0.06%
2020/03/16	7	6.28	0	0.00	6.02	7	156,422	0.00%
2020/03/13	28	6.17	8	6.04	6.27	20	157,860	0.01%
2020/03/12	14	6.81	14	6.84	6.62	0	159,437	0.00%
2020/03/11	17	7.29	8	7.36	7.21	9	157,453	0.01%
2020/03/10	34	7.40	19	7.33	7.33	15	158,487	0.01%
2020/03/09	19	7.61	0	0.00	7.52	19	158,145	0.01%
2020/03/06	5	7.82	1	7.83	7.85	4	158,756	0.00%
2020/03/05	53	8.05	17	8.09	8.02	36	160,468	0.02%
2020/03/04	13	7.92	18	7.99	8.00	-5	164,130	0.00%
2020/03/03	20	7.78	10	7.99	7.75	10	167,539	0.01%
2020/03/02	9	7.81	2	7.69	7.75	7	172,486	0.00%
2020/02/27	7	7.92	72	7.91	7.90	-65	172,664	-0.04%
2020/02/26	36	8.35	68	8.30	8.15	-32	172,075	-0.02%
2020/02/25	11	8.61	5	8.70	8.58	6	169,351	0.00%
2020/02/24	24	8.83	14	8.88	8.72	10	168,287	0.01%
2020/02/21	22	8.71	33	8.77	8.72	-11	165,287	-0.01%
2020/02/20	2	9.01	32	8.88	8.82	-30	164,996	-0.02%
2020/02/19	3	8.87	3	8.94	8.94	0	164,381	0.00%
2020/02/18	0	0.00	2	8.76	8.76	-2	165,806	0.00%
2020/02/17	24	8.70	24	8.79	8.63	0	164,450	0.00%
2020/02/14	12	9.03	50	9.11	9.04	-38	162,037	-0.02%
2020/02/13	10	9.11	55	9.28	9.20	-45	160,956	-0.03%
2020/02/12	8	9.38	0	0.00	9.34	8	160,169	0.00%
2020/02/11	7	9.34	0	0.00	9.37	7	159,244	0.00%
2020/02/10	57	9.37	35	9.34	9.32	22	158,962	0.01%
2020/02/07	2	9.15	26	9.21	9.13	-24	157,381	-0.02%
2020/02/06	2	9.20	6	9.28	9.28	-4	155,482	0.00%
2020/02/05	28	9.33	14	9.37	9.12	14	154,171	0.01%
2020/02/04	14	9.33	18	9.35	9.21	-4	151,333	0.00%
2020/02/03	112	8.95	153	9.18	9.32	-41	149,505	-0.03%	大買/大賣/
2020/01/31	78	8.66	0	0.00	8.80	78	144,504	0.05%
2020/01/30	35	8.62	50	8.82	8.41	-15	142,016	-0.01%
2020/01/20	4	9.38	31	9.34	9.34	-27	138,412	-0.02%
2020/01/17	29	9.21	32	9.21	9.26	-3	136,602	0.00%
2020/01/16	34	9.03	20	9.00	9.00	14	134,927	0.01%
2020/01/15	60	9.23	26	9.26	9.12	34	132,140	0.03%
2020/01/14	117	9.37	11	9.27	9.21	106	130,147	0.08%	大買/鉅額交易
2020/01/13	223	9.13	306	9.23	9.35	-83	127,978	-0.06%	大買/大賣/
2020/01/10	37	8.94	69	8.95	8.96	-32	125,378	-0.03%
2020/01/09	139	8.87	71	8.82	8.79	68	123,801	0.05%	大買/
2020/01/08	27	8.62	39	8.54	8.73	-12	121,007	-0.01%
2020/01/07	29	8.31	36	8.32	8.38	-7	116,769	-0.01%
2020/01/06	18	8.17	10	8.17	8.10	8	114,646	0.01%
2020/01/03	29	8.24	24	8.10	8.18	5	112,950	0.00%
2020/01/02	4	8.31	2	8.30	8.29	2	112,371	0.00%
2019/12/31	1	8.28	0	0.00	8.33	1	112,776	0.00%
2019/12/30	31	8.29	0	0.00	8.25	31	113,285	0.03%
2019/12/27	10	8.38	11	8.53	8.37	-1	113,155	0.00%
2019/12/25	1	8.50	3	8.48	8.44	-2	112,752	0.00%
2019/12/24	4	8.37	0	0.00	8.36	4	113,047	0.00%
2019/12/23	16	8.49	61	8.49	8.45	-45	113,149	-0.04%
2019/12/20	60	8.43	45.5	8.48	8.41	14.5	113,408	0.01%
2019/12/19	5	8.58	0	0.00	8.52	5	111,600	0.00%
2019/12/18	30	8.77	149	8.78	8.80	-119	108,965	-0.11%	大賣/鉅額交易
2019/12/17	32	8.60	30	8.66	8.62	2	107,323	0.00%
2019/12/16	3	8.60	177	8.50	8.60	-174	106,562	-0.16%	大賣/鉅額交易
2019/12/13	144	8.21	38	8.17	8.20	106	102,869	0.10%	大買/鉅額交易
2019/12/12	60.6	8.20	29	8.06	8.06	31.6	101,644	0.03%
2019/12/11	15	8.06	24	8.07	8.05	-9	100,222	-0.01%
2019/12/10	3	8.15	21	8.12	8.08	-18	100,238	-0.02%
2019/12/09	84	8.10	51	8.08	8.04	33	98,187	0.03%
2019/12/06	10	7.56	14	7.59	7.55	-4	94,563	0.00%
2019/12/05	28	7.80	0	0.00	7.70	28	93,615	0.03%
2019/12/04	44	7.84	96	7.83	7.92	-52	93,404	-0.06%
2019/12/03	59	7.67	169	7.68	7.71	-110	91,822	-0.12%	大賣/鉅額交易
2019/12/02	101	8.02	40	7.86	7.81	61	89,997	0.07%	大買/
2019/11/29	206	7.85	246	7.87	7.90	-40	87,689	-0.05%	大買/大賣/
2019/11/28	114	7.57	246	7.62	7.63	-132	83,769	-0.16%	大買/大賣/鉅額交易
2019/11/27	218	7.39	123	7.35	7.56	95	80,998	0.12%	大買/大賣/
2019/11/26	30	7.13	60	7.09	7.05	-30	75,604	-0.04%
2019/11/25	117	7.09	6	7.08	7.12	111	74,186	0.15%	大買/鉅額交易
2019/11/19	2	7.04	5	7.05	6.97	-3	77,610	0.00%
2019/11/15	7	6.91	30	7.09	6.89	-23	83,372	-0.03%
2019/11/13	16	6.68	5	6.70	6.67	11	86,815	0.01%
2019/11/11	21	6.93	15	6.81	6.77	6	88,767	0.01%
2019/11/08	0	0.00	1	7.03	6.97	-1	88,871	0.00%
2019/11/07	20	7.09	14	7.06	7.02	6	89,027	0.01%
2019/11/06	20	7.01	38	7.10	7.10	-18	88,998	-0.02%
2019/11/05	1	6.82	0	0.00	6.84	1	87,829	0.00%
2019/10/31	34	6.70	12	6.80	6.77	22	92,881	0.02%
2019/10/30	10	6.96	0	0.00	6.97	10	92,466	0.01%
2019/10/29	19	7.03	5	7.07	6.96	14	93,065	0.02%
2019/10/25	1	6.93	0	0.00	6.95	1	92,787	0.00%
2019/10/24	15	6.96	10	6.92	6.98	5	93,452	0.01%
2019/10/21	0	0.00	6	7.03	7.03	-6	95,206	-0.01%
2019/10/18	1	6.98	10	7.03	6.97	-9	95,581	-0.01%
2019/10/17	10	6.98	0	0.00	7.13	10	95,539	0.01%
2019/10/16	0	0.00	21	7.03	6.93	-21	98,301	-0.02%
2019/10/15	0	0.00	0.1	6.82	6.84	-0.1	101,768	0.00%
2019/10/09	1	6.89	10	6.92	6.80	-9	103,562	-0.01%
2019/10/08	0	0.00	3	7.03	7.03	-3	104,815	0.00%
2019/10/07	0	0.00	2	6.93	6.98	-2	105,862	0.00%
2019/10/04	0	0.00	19	6.87	6.94	-19	106,537	-0.02%
2019/10/02	3	6.66	1	6.66	6.62	2	106,157	0.00%
2019/10/01	1	6.82	15	6.75	6.80	-14	106,412	-0.01%
2019/09/27	12	6.69	6	6.67	6.60	6	105,470	0.01%
2019/09/26	30	6.86	0	0.00	6.82	30	104,830	0.03%
2019/09/25	6	6.94	0	0.00	6.93	6	104,258	0.01%
2019/09/20	10	7.09	0	0.00	7.10	10	105,140	0.01%
2019/09/19	9	7.01	0	0.00	7.02	9	104,556	0.01%
2019/09/18	0	0.00	100	7.14	7.14	-100	104,060	-0.10%
2019/09/12	2	7.28	0	0.00	7.28	2	105,914	0.00%
2019/09/11	0	0.00	100	7.16	7.29	-100	105,547	-0.09%
2019/09/10	217	7.32	3	7.29	7.16	214	104,723	0.20%	大買/鉅額交易
2019/09/06	5	7.15	36	7.07	7.16	-31	102,737	-0.03%
2019/09/03	5	6.95	0	0.00	6.92	5	105,849	0.00%
2019/09/02	12	7.04	90	7.01	6.96	-78	106,282	-0.07%
2019/08/30	0	0.00	11	7.03	7.02	-11	106,161	-0.01%
2019/08/29	30.4	6.77	0	0.00	6.77	30.4	104,614	0.03%
2019/08/28	20	6.69	0	0.00	6.66	20	103,681	0.02%
2019/08/26	10	6.80	0	0.00	6.73	10	102,618	0.01%
2019/08/23	51	6.80	2	6.80	6.93	49	100,991	0.05%
2019/08/22	0	0.00	4	6.87	6.85	-4	100,504	0.00%
2019/08/21	50	7.12	40	7.11	7.08	10	100,432	0.01%
2019/08/20	5	7.01	52	7.09	6.85	-47	96,500	-0.05%
2019/08/19	105	6.77	507	6.84	7.04	-402	94,982	-0.42%	大買/大賣/鉅額交易
2019/08/16	12	6.43	65	6.38	6.53	-53	92,336	-0.06%
2019/08/15	3	5.92	2	5.85	6.04	1	90,103	0.00%
2019/08/14	368	6.00	0	0.00	5.96	368	90,364	0.41%	大買/鉅額交易
2019/08/13	26	6.11	0	0.00	6.08	26	89,828	0.03%
2019/08/12	3	6.18	0	0.00	6.17	3	90,860	0.00%
2019/08/08	160	6.36	186	6.36	6.32	-26	92,183	-0.03%	大買/大賣/
2019/08/07	52	6.14	20	6.23	6.08	32	91,448	0.03%
2019/08/06	23	6.17	20	6.17	6.18	3	91,015	0.00%
2019/08/05	213	6.49	151	6.55	6.42	62	89,773	0.07%	大買/大賣/
2019/08/02	77	6.89	2	6.89	6.86	75	87,754	0.09%
2019/08/01	13	7.11	0	0.00	7.10	13	86,150	0.02%
2019/07/31	14	7.16	0	0.00	7.23	14	85,311	0.02%
2019/07/30	7	7.18	23	7.19	7.16	-16	84,713	-0.02%
2019/07/29	1	7.22	10	7.22	7.19	-9	84,418	-0.01%
2019/07/26	148	7.21	21	7.20	7.18	127	83,633	0.15%	大買/鉅額交易
2019/07/25	8	7.29	0	0.00	7.27	8	82,730	0.01%
2019/07/24	31	7.42	0	0.00	7.34	31	81,985	0.04%
2019/07/23	10	7.53	35	7.52	7.49	-25	80,894	-0.03%
2019/07/22	20	7.64	0	0.00	7.51	20	80,287	0.02%
2019/07/19	51	7.64	1	7.63	7.66	50	79,334	0.06%
2019/07/18	24	7.81	3	7.70	7.62	21	78,651	0.03%
2019/07/17	37	7.83	32	7.87	7.92	5	74,519	0.01%
2019/07/16	30	7.39	31	7.43	7.40	-1	69,671	0.00%
2019/07/15	6	7.15	5	7.26	7.17	1	67,119	0.00%
2019/07/11	0	0.00	3	7.40	7.41	-3	65,850	0.00%
2019/07/10	0	0.00	14	7.32	7.33	-14	64,315	-0.02%
2019/07/09	2	7.21	0	0.00	7.20	2	62,916	0.00%
2019/07/08	21	7.29	0	0.00	7.30	21	62,087	0.03%
2019/07/05	24	7.36	1	7.38	7.36	23	61,690	0.04%
2019/07/03	0	0.00	10	7.29	7.30	-10	61,090	-0.02%
2019/07/02	0	0.00	1	7.39	7.37	-1	60,995	0.00%
2019/07/01	30	7.42	0	0.00	7.40	30	60,857	0.05%
2019/06/28	7	7.32	0	0.00	7.33	7	60,581	0.01%
2019/06/27	201	7.30	211	7.35	7.34	-10	60,229	-0.02%	大買/大賣/
2019/06/26	3	7.25	12	7.25	7.22	-9	58,783	-0.02%
2019/06/25	20	7.35	0	0.00	7.33	20	58,306	0.03%
2019/06/21	0	0.00	24	7.39	7.38	-24	56,745	-0.04%
2019/06/20	105	7.27	100	7.26	7.26	5	53,826	0.01%	大買/
2019/06/19	2	7.25	0	0.00	7.24	2	53,069	0.00%
2019/06/18	15	7.23	2	7.25	7.17	13	52,219	0.02%
2019/06/14	17	7.30	2	7.35	7.27	15	51,464	0.03%
2019/06/13	0	0.00	1	7.36	7.39	-1	50,857	0.00%
2019/06/12	13	7.46	6	7.49	7.33	7	50,606	0.01%
2019/06/11	14	7.44	7	7.45	7.49	7	49,228	0.01%
2019/06/10	21	7.09	21	7.12	7.06	0	45,558	0.00%
2019/06/06	12	7.18	0	0.00	7.15	12	44,517	0.03%
2019/06/05	120	7.41	101	7.24	7.24	19	43,887	0.04%	大買/大賣/
2019/06/04	1	7.37	0	0.00	7.37	1	43,235	0.00%
2019/05/31	1	7.41	15	7.41	7.49	-14	43,401	-0.03%
2019/05/30	1	7.35	0	0.00	7.35	1	43,050	0.00%
2019/05/29	1	7.34	10	7.35	7.32	-9	42,893	-0.02%
2019/05/28	5	7.45	28	7.38	7.36	-23	42,808	-0.05%
2019/05/27	10	7.44	0	0.00	7.36	10	41,105	0.02%
2019/05/24	14	7.36	5	7.37	7.34	9	40,794	0.02%
2019/05/23	7	7.21	18	7.27	7.21	-11	39,587	-0.03%
2019/05/22	47	7.32	0	0.00	7.34	47	39,225	0.12%
2019/05/21	33	7.31	6	7.42	7.29	27	38,370	0.07%
2019/05/20	28	7.67	0	0.00	7.57	28	36,782	0.08%
2019/05/17	9	7.75	3	7.92	7.56	6	35,967	0.02%
2019/05/16	45	8.22	19	8.09	8.02	26	34,459	0.08%
2019/05/15	20	8.64	9	8.62	8.61	11	32,819	0.03%
2019/05/14	13	8.71	9	8.70	8.69	4	32,403	0.01%
2019/05/13	24	8.92	0	0.00	8.87	24	31,972	0.08%
2019/05/10	20	9.08	0	0.00	9.01	20	31,782	0.06%
2019/05/09	15	9.16	2	9.13	9.12	13	31,750	0.04%
2019/05/08	10	9.44	0	0.00	9.36	10	31,446	0.03%
2019/05/07	0	0.00	5	9.65	9.60	-5	31,070	-0.02%
2019/05/06	18	9.68	0	0.00	9.64	18	30,923	0.06%
2019/05/03	2	9.88	5	9.88	9.86	-3	30,640	-0.01%
2019/04/30	2	9.88	4	9.90	9.90	-2	30,487	-0.01%
2019/04/29	6	9.96	0	0.00	9.96	6	30,357	0.02%
2019/04/25	0	0.00	7.3	9.94	9.92	-7.3	30,219	-0.02%
2019/04/24	36	9.97	0	0.00	9.91	36	30,195	0.12%
2019/04/22	1	10.05	2	10.10	10.05	-1	29,519	0.00%
2019/04/19	12	10.07	0	0.00	10.05	12	29,577	0.04%
2019/04/18	20	10.29	6	10.11	10.05	14	29,697	0.05%
2019/04/17	0	0.00	6	10.50	10.35	-6	29,442	-0.02%
2019/04/16	0	0.00	1	10.20	10.15	-1	28,271	0.00%
2019/04/15	1	10.20	7	10.25	10.20	-6	28,080	-0.02%
2019/04/12	0	0.00	10	10.20	10.20	-10	27,951	-0.04%
2019/04/08	0	0.00	2	10.15	10.20	-2	27,290	-0.01%
2019/04/02	0	0.00	7	10.13	10.10	-7	26,775	-0.03%
2019/04/01	5	10.10	2	10.10	10.15	3	26,404	0.01%
2019/03/25	12	9.98	1	10.00	10.05	11	25,912	0.04%
2019/03/22	0	0.00	2	10.10	10.10	-2	25,892	-0.01%
2019/03/21	2	10.00	12	10.00	10.00	-10	25,670	-0.04%
2019/03/20	9	9.98	0	0.00	9.95	9	25,780	0.03%
2019/03/18	0	0.00	2	10.10	10.10	-2	25,433	-0.01%
2019/03/15	2	9.98	4	10.13	9.98	-2	25,450	-0.01%
2019/03/14	14	9.97	0	0.00	9.89	14	24,677	0.06%
2019/03/11	6	10.00	0	0.00	10.00	6	25,034	0.02%
2019/03/06	0	0.00	2	10.25	10.30	-2	25,803	-0.01%
2019/03/05	2	10.00	0	0.00	10.10	2	25,528	0.01%
2019/02/27	0	0.00	3	10.12	10.25	-3	24,903	-0.01%
2019/02/26	0	0.00	2	9.98	9.96	-2	24,173	-0.01%
2019/02/25	12	9.87	6	9.84	9.84	6	23,765	0.03%
2019/02/22	38	9.76	0	0.00	9.83	38	23,935	0.16%
2019/02/21	2	9.73	0	0.00	9.73	2	23,671	0.01%
2019/02/19	6	9.84	0	0.00	9.81	6	22,877	0.03%
2019/02/15	5	10.10	90	10.10	10.05	-85	22,445	-0.38%
2019/02/13	0	0.00	5	10.45	10.35	-5	22,263	-0.02%
2019/02/12	0	0.00	6	10.35	10.35	-6	22,088	-0.03%
2019/01/28	0	0.00	10	10.40	10.30	-10	23,103	-0.04%
2019/01/25	0	0.00	1	10.45	10.45	-1	23,386	0.00%
2019/01/21	0	0.00	5	10.40	10.35	-5	24,841	-0.02%
2019/01/18	0	0.00	1	10.40	10.45	-1	25,283	0.00%
2019/01/17	6	10.40	0	0.00	10.40	6	25,650	0.02%
2019/01/15	0	0.00	2	10.30	10.30	-2	25,891	-0.01%
2019/01/10	0	0.00	6	10.25	10.25	-6	27,022	-0.02%
2019/01/09	0	0.00	5	10.15	10.20	-5	27,098	-0.02%
2019/01/08	0	0.00	3	9.92	9.89	-3	27,207	-0.01%
2019/01/07	0	0.00	3	9.89	9.90	-3	27,532	-0.01%
2019/01/04	0	0.00	1	9.70	9.70	-1	28,191	0.00%
2019/01/03	0	0.00	2	9.65	9.64	-2	29,609	-0.01%
2019/01/02	2	9.56	0	0.00	9.50	2	30,029	0.01%
2018/12/28	0	0.00	1	9.71	9.72	-1	30,008	0.00%
2018/12/27	3	9.70	2	9.71	9.71	1	30,473	0.00%
2018/12/26	1	9.62	0	0.00	9.48	1	30,586	0.00%
2018/12/25	2	9.56	0	0.00	9.62	2	30,587	0.01%
2018/12/24	9	9.86	0	0.00	9.81	9	30,914	0.03%
2018/12/22	0	0.00	2	9.97	9.97	-2	31,047	-0.01%
2018/12/21	2	9.81	0	0.00	9.90	2	31,351	0.01%
2018/12/18	3	10.00	0	0.00	9.99	3	31,418	0.01%
2018/12/17	4	10.10	0	0.00	10.05	4	31,696	0.01%
2018/12/11	0	0.00	2	10.15	10.20	-2	32,490	-0.01%
2018/12/10	2	10.05	0	0.00	10.10	2	32,764	0.01%
2018/12/06	18	10.18	1	10.40	10.10	17	33,109	0.05%
2018/12/03	0	0.00	10	10.48	10.45	-10	33,772	-0.03%
2018/11/30	1	10.35	0	0.00	10.25	1	33,586	0.00%
2018/11/28	0	0.00	7	10.31	10.35	-7	32,725	-0.02%
2018/11/27	1	10.10	1	10.20	10.20	0	32,893	0.00%
2018/11/26	1	10.00	2	10.15	10.10	-1	32,927	0.00%
2018/11/21	5	9.89	4	9.98	10.00	1	33,474	0.00%
2018/11/20	1	10.05	0	0.00	10.05	1	33,172	0.00%
2018/11/19	0	0.00	1	10.20	10.25	-1	33,302	0.00%
2018/11/16	1	10.10	0	0.00	10.20	1	33,443	0.00%
2018/11/15	0	0.00	4	10.15	10.20	-4	33,295	-0.01%
2018/11/14	7	10.00	1	10.10	10.15	6	33,471	0.02%
2018/11/13	3	9.80	9	10.04	10.10	-6	33,858	-0.02%
2018/11/12	13	10.10	7	10.15	10.10	6	33,799	0.02%
2018/11/09	0	0.00	8	10.03	10.10	-8	33,883	-0.02%
2018/11/07	0	0.00	1	10.00	10.10	-1	34,721	0.00%
2018/11/06	1	10.05	10	9.99	10.05	-9	34,552	-0.03%
2018/11/05	1	9.35	0	0.00	9.41	1	33,071	0.00%
2018/11/01	2	9.44	5	9.57	9.46	-3	33,420	-0.01%
2018/10/31	0	0.00	2	9.47	9.37	-2	33,436	-0.01%
2018/10/30	1	9.27	3	9.32	9.42	-2	33,189	-0.01%
2018/10/24	2	9.15	0	0.00	9.31	2	32,772	0.01%
2018/10/23	4	9.29	0	0.00	9.23	4	33,008	0.01%
2018/10/22	12	9.45	2	9.33	9.40	10	33,324	0.03%
2018/10/18	6	9.29	0	0.00	9.26	6	32,708	0.02%
2018/10/17	60	9.49	50	9.41	9.32	10	32,677	0.03%
2018/10/16	1	9.40	0	0.00	9.34	1	32,790	0.00%
2018/10/12	0	0.00	9	9.56	9.67	-9	33,111	-0.03%
2018/10/11	21	9.30	0	0.00	9.11	21	32,844	0.06%
2018/10/08	0	0.00	1	10.25	10.20	-1	31,651	0.00%
2018/10/05	10	10.25	0	0.00	10.15	10	31,790	0.03%
2018/10/03	1	10.50	1	10.55	10.60	0	32,774	0.00%
2018/09/20	3	10.45	0	0.00	10.30	3	38,868	0.01%
2018/09/19	10	10.60	0	0.00	10.55	10	38,830	0.03%
2018/09/13	5	10.65	0	0.00	10.60	5	39,177	0.01%
2018/09/11	4	10.70	1	10.55	10.65	3	41,066	0.01%
2018/09/10	6	10.59	29	10.59	10.50	-23	41,700	-0.06%
2018/09/07	3	11.03	0	0.00	10.95	3	42,040	0.01%
2018/09/06	10	11.18	0	0.00	11.15	10	42,065	0.02%
2018/09/04	2	11.45	0	0.00	11.50	2	42,548	0.00%
2018/09/03	2	11.50	2	11.60	11.45	0	42,981	0.00%
2018/08/31	1	11.30	0	0.00	11.45	1	43,367	0.00%
2018/08/30	0	0.00	11	11.45	11.40	-11	44,901	-0.02%
2018/08/28	2	11.28	1	11.35	11.25	1	44,879	0.00%
2018/08/27	0	0.00	6.5	11.30	11.30	-6.5	45,166	-0.01%
2018/08/24	2	11.20	0	0.00	11.20	2	45,860	0.00%
2018/08/23	10	11.40	0	0.00	11.35	10	46,537	0.02%
2018/08/20	0	0.00	2	11.30	11.30	-2	46,960	0.00%
2018/08/17	5	11.00	10	11.05	11.05	-5	46,791	-0.01%
2018/08/15	14	10.95	0	0.00	10.90	14	46,984	0.03%
2018/08/14	0	0.00	2	11.30	11.30	-2	46,322	0.00%
2018/08/13	12	11.20	0	0.00	11.20	12	46,567	0.03%
2018/08/09	0	0.00	20	11.60	11.60	-20	46,603	-0.04%
2018/08/08	5	11.65	0	0.00	11.70	5	46,646	0.01%
2018/08/07	1	11.55	13	11.56	11.60	-12	46,309	-0.03%
2018/08/03	3	11.30	1	11.35	11.40	2	45,945	0.00%
2018/08/02	0	0.00	6	11.30	11.20	-6	46,218	-0.01%
2018/08/01	3	11.45	0	0.00	11.45	3	46,640	0.01%
2018/07/31	0	0.00	5	11.40	11.50	-5	48,616	-0.01%
2018/07/30	10	11.50	10	11.50	11.45	0	48,562	0.00%
2018/07/27	0	0.00	10	11.35	11.35	-10	48,548	-0.02%
2018/07/25	1	11.40	0	0.00	11.40	1	48,203	0.00%
2018/07/24	0	0.00	2	11.50	11.40	-2	48,302	0.00%
2018/07/23	0	0.00	1	11.50	11.50	-1	48,857	0.00%
2018/07/20	5	11.40	6	11.32	11.40	-1	49,962	0.00%
2018/07/19	0	0.00	5	11.25	11.25	-5	49,661	-0.01%
2018/07/17	0	0.00	6	11.18	11.20	-6	50,036	-0.01%
2018/07/16	0	0.00	3	11.05	11.05	-3	49,827	-0.01%
2018/07/13	0	0.00	2	11.10	11.15	-2	50,469	0.00%
2018/07/11	18	11.12	2	11.05	11.10	16	52,617	0.03%
2018/07/10	0	0.00	25	11.82	11.75	-25	52,788	-0.05%
2018/07/09	9	11.69	4	11.64	11.80	5	50,917	0.01%
2018/07/06	35	11.20	2	11.05	11.15	33	48,364	0.07%
2018/07/05	0	0.00	4	10.95	10.95	-4	48,169	-0.01%
2018/07/04	8	10.89	7	10.86	10.90	1	48,514	0.00%
2018/07/03	1	10.85	0	0.00	10.85	1	49,023	0.00%
2018/07/02	6	11.10	0	0.00	10.95	6	49,141	0.01%
2018/06/29	0	0.00	2	11.00	10.95	-2	49,781	0.00%
2018/06/28	21	10.92	50	10.90	10.85	-29	49,320	-0.06%
2018/06/25	51	11.30	0	0.00	11.25	51	49,816	0.10%
2018/06/22	2	11.20	5	11.20	11.20	-3	49,995	-0.01%
2018/06/21	5	11.45	2	11.35	11.35	3	50,342	0.01%
2018/06/20	33	11.60	0	0.00	11.80	33	49,580	0.07%
2018/06/19	4	11.68	0	0.00	11.60	4	49,306	0.01%
2018/06/15	12	12.12	0	0.00	12.00	12	49,499	0.02%
2018/06/12	0	0.00	10	12.20	12.20	-10	50,529	-0.02%
2018/06/11	0	0.00	3	11.97	12.10	-3	50,633	-0.01%
2018/06/08	7	12.15	2	12.15	12.05	5	51,007	0.01%
2018/06/07	3	12.25	8	12.11	12.30	-5	50,583	-0.01%
2018/06/05	0	0.00	3	11.68	11.70	-3	50,511	-0.01%
2018/06/04	4	11.75	0	0.00	11.80	4	52,139	0.01%
2018/05/25	6	11.45	0	0.00	11.45	6	52,260	0.01%
2018/05/24	10	11.60	0	0.00	11.55	10	52,295	0.02%
2018/05/23	1	11.70	0	0.00	11.60	1	52,968	0.00%
2018/05/21	0	0.00	1	11.55	11.55	-1	54,819	0.00%
2018/05/17	100	11.55	1	11.55	11.55	99	57,065	0.17%
2018/05/16	2	11.60	40	11.50	11.55	-38	58,309	-0.07%
2018/05/15	0	0.00	10	11.55	11.50	-10	59,254	-0.02%
2018/05/09	1	11.65	0	0.00	11.60	1	62,700	0.00%
2018/05/08	2	11.65	8	11.53	11.65	-6	63,148	-0.01%
2018/05/07	2	11.05	0	0.00	11.05	2	62,966	0.00%
2018/05/03	2	11.10	0	0.00	11.05	2	64,015	0.00%
2018/05/02	0	0.00	10	11.05	11.05	-10	65,830	-0.02%
2018/04/27	10	11.20	1	11.10	11.10	9	70,749	0.01%
2018/04/26	4	10.94	20	10.93	10.90	-16	73,899	-0.02%
2018/04/25	2	11.15	0	0.00	11.30	2	73,837	0.00%
2018/04/24	3	11.25	0	0.00	11.25	3	75,794	0.00%
2018/04/23	2	11.60	2	11.55	11.50	0	78,896	0.00%
2018/04/20	10	11.83	1	11.85	11.75	9	81,717	0.01%
2018/04/19	11	11.82	5	12.00	12.10	6	82,625	0.01%
2018/04/17	37	11.59	20	11.65	11.55	17	84,500	0.02%
2018/04/16	2	12.05	0	0.00	12.00	2	82,955	0.00%
2018/04/13	0	0.00	10	12.55	12.55	-10	82,300	-0.01%
2018/04/12	4	12.58	0	0.00	12.55	4	82,741	0.00%
2018/04/09	1	12.80	0	0.00	12.85	1	83,135	0.00%
2018/04/02	0	0.00	15	13.21	13.15	-15	82,691	-0.02%
2018/03/31	3	13.10	5	13.10	13.10	-2	82,305	0.00%
2018/03/30	8	12.98	41	12.95	13.15	-33	82,153	-0.04%
2018/03/29	0	0.00	30	12.85	12.75	-30	81,328	-0.04%
2018/03/28	0	0.00	10	12.90	12.90	-10	80,869	-0.01%
2018/03/27	7	12.93	0	0.00	12.90	7	80,815	0.01%
2018/03/26	12	12.86	10	12.95	12.80	2	80,703	0.00%
2018/03/23	20	12.70	0	0.00	12.75	20	80,538	0.02%
2018/03/22	0	0.00	1	13.15	12.95	-1	80,442	0.00%
2018/03/21	0	0.00	26	13.23	13.05	-26	79,934	-0.03%
2018/03/20	2	13.20	71	13.15	13.25	-69	79,361	-0.09%
2018/03/19	10	13.10	3	13.15	13.15	7	78,781	0.01%
2018/03/14	15	12.97	2	13.05	12.95	13	77,919	0.02%
2018/03/12	32	12.95	10	12.90	12.95	22	80,326	0.03%
2018/03/09	44	13.05	10	13.10	13.00	34	80,349	0.04%
2018/03/08	8	12.91	1	13.15	13.15	7	79,652	0.01%
2018/03/07	2	12.75	0	0.00	12.70	2	78,346	0.00%
2018/03/06	42	12.84	0	0.00	12.80	42	78,476	0.05%
2018/03/05	10	12.79	0	0.00	12.75	10	79,720	0.01%
2018/03/02	0	0.00	31	12.80	12.80	-31	80,414	-0.04%
2018/02/27	16	12.94	0	0.00	13.00	16	81,151	0.02%
2018/02/26	2	12.95	30	12.95	12.95	-28	81,790	-0.03%
2018/02/22	65	12.94	1	12.90	12.90	64	83,506	0.08%
2018/02/21	13	13.19	35	13.31	13.05	-22	83,019	-0.03%
2018/02/12	116	13.12	0	0.00	13.10	116	81,345	0.14%	大買/鉅額交易
2018/02/09	7	13.13	17	13.19	13.25	-10	80,859	-0.01%
2018/02/08	6	13.23	6.6	13.46	13.50	-0.6	80,770	0.00%
2018/02/07	5	13.15	11	13.20	13.10	-6	79,950	-0.01%
2018/02/06	37	12.90	5	12.50	12.75	32	79,561	0.04%
2018/02/05	31	13.47	50	13.30	13.40	-19	77,588	-0.02%
2018/02/02	0	0.00	30	13.65	13.70	-30	77,394	-0.04%
2018/02/01	20	13.60	0	0.00	13.55	20	78,199	0.03%
2018/01/31	11	13.62	1	13.60	13.75	10	78,511	0.01%
2018/01/30	15	13.98	0	0.00	13.85	15	77,829	0.02%
2018/01/29	40	14.45	2	14.45	14.35	38	76,320	0.05%
2018/01/26	1	14.25	10	14.40	14.50	-9	76,201	-0.01%
2018/01/25	6	14.40	74	14.34	14.25	-68	76,258	-0.09%
2018/01/24	3	14.30	51	14.53	14.40	-48	75,597	-0.06%
2018/01/23	27	14.33	61	14.32	14.20	-34	74,307	-0.05%
2018/01/22	1	14.60	73	14.67	14.60	-72	72,295	-0.10%
2018/01/19	17	14.09	94	14.11	14.20	-77	69,796	-0.11%
2018/01/18	50	14.25	40	14.11	13.95	10	69,468	0.01%
2018/01/17	104	13.97	104	14.01	14.05	0	67,767	0.00%	大買/大賣/
2018/01/16	12	13.25	41	13.51	13.75	-29	64,889	-0.04%
2018/01/15	7	13.22	71	13.23	13.15	-64	62,111	-0.10%
2018/01/12	25	12.83	214	12.80	13.00	-189	61,437	-0.31%	大賣/鉅額交易
2018/01/11	0	0.00	3	12.45	12.40	-3	59,294	-0.01%
2018/01/10	7	12.35	17	12.38	12.40	-10	59,905	-0.02%
2018/01/09	36	12.48	0	0.00	12.35	36	59,887	0.06%
2018/01/08	10	12.46	1	12.50	12.50	9	59,742	0.02%
2018/01/05	4	12.48	1	12.45	12.45	3	60,035	0.00%
2018/01/04	16	12.56	2	12.68	12.50	14	60,220	0.02%
2018/01/03	0	0.00	5	12.55	12.45	-5	60,746	-0.01%
2018/01/02	1	12.45	0	0.00	12.45	1	60,777	0.00%