友達 (2409)-中國信託-松江券商分點個股進出

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
15.85
漲跌
▼0.05
漲幅
-0.31%
成交量
16,299張
產業
上市光電類股
3265人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/11/12	4	15.98	0	0.00	15.90	4	29,908	0.01%
2024/11/11	0	0.00	2	16.05	16.20	-2	29,680	-0.01%
2024/11/08	7	16.66	1.6	16.47	16.40	5.4	29,812	0.02%
2024/11/07	0	0.00	8	16.88	16.95	-8	30,274	-0.03%
2024/11/06	1	16.40	3	16.30	16.25	-2	30,358	-0.01%
2024/11/05	0	0.00	2	16.20	16.45	-2	31,703	-0.01%
2024/11/04	7	16.12	7	16.00	16.05	0	32,904	0.00%
2024/11/01	2	16.30	1.8	16.25	16.35	0.2	35,257	0.00%
2024/10/30	0	0.00	3.6	16.65	16.60	-3.6	35,618	-0.01%
2024/10/29	1	16.95	0	0.00	16.80	1	36,198	0.00%
2024/10/28	1.6	17.13	0	0.00	17.10	1.6	36,940	0.00%
2024/10/25	2	17.25	1	17.30	17.30	1	37,358	0.00%
2024/10/24	1	17.20	29	17.10	17.05	-28	37,752	-0.07%
2024/10/23	2	17.28	1	17.50	17.15	1	39,144	0.00%
2024/10/22	0	0.00	2	17.28	17.40	-2	40,327	0.00%
2024/10/21	1	17.00	0	0.00	17.00	1	40,710	0.00%
2024/10/18	1	17.15	3	17.28	17.15	-2	41,445	0.00%
2024/10/17	0	0.00	2	17.03	17.05	-2	41,778	0.00%
2024/10/16	1	16.80	0	0.00	16.85	1	42,943	0.00%
2024/10/15	0	0.00	3.3	17.04	17.00	-3.3	43,106	-0.01%
2024/10/11	0	0.00	1	16.85	16.65	-1	47,237	0.00%
2024/10/09	1.4	16.61	1	16.90	16.60	0.4	48,568	0.00%
2024/10/08	2	16.80	0	0.00	16.75	2	49,673	0.00%
2024/10/07	1	16.90	0.4	16.90	17.10	0.7	49,892	0.00%
2024/10/04	1	16.95	1	17.10	16.90	0	50,235	0.00%
2024/10/01	6	16.90	0	0.00	17.00	6	50,825	0.01%
2024/09/30	2.4	17.11	0	0.00	17.05	2.4	51,435	0.00%
2024/09/27	1	17.25	2	17.25	17.20	-1	51,477	0.00%
2024/09/26	5	17.07	4.7	17.22	17.10	0.3	51,245	0.00%
2024/09/25	1	16.85	3	16.90	16.95	-2	50,352	0.00%
2024/09/24	1	16.75	1	16.95	16.90	0	50,280	0.00%
2024/09/23	2	16.75	0	0.00	16.90	2	51,579	0.00%
2024/09/20	2	16.75	2	16.98	17.05	0	53,632	0.00%
2024/09/18	2	16.70	1	17.00	16.65	1	57,690	0.00%
2024/09/16	0	0.00	11	16.99	17.05	-11	62,722	-0.02%
2024/09/13	1	16.10	0	0.00	16.25	1	61,737	0.00%
2024/09/12	0	0.00	4	16.16	16.25	-4	62,154	-0.01%
2024/09/10	0	0.00	4	15.60	15.40	-4	63,197	-0.01%
2024/09/05	0	0.00	0.7	15.75	15.40	-0.7	63,470	0.00%
2024/09/04	7	15.80	5	15.70	15.55	2	63,743	0.00%
2024/09/03	3	16.18	4.6	16.24	16.10	-1.6	63,746	0.00%
2024/09/02	0.6	16.30	0	0.00	16.35	0.6	63,905	0.00%
2024/08/30	5.1	16.54	0	0.00	16.45	5.1	63,900	0.01%
2024/08/29	5	16.80	0.8	16.75	16.75	4.2	63,894	0.01%
2024/08/28	2	16.95	0	0.00	16.75	2	63,771	0.00%
2024/08/27	4	16.71	3.2	16.65	16.90	0.8	63,680	0.00%
2024/08/26	5	16.98	1	17.35	16.90	4	63,699	0.01%
2024/08/23	0.2	16.70	0	0.00	16.90	0.2	62,710	0.00%
2024/08/22	0	0.00	13	16.74	16.85	-13	62,611	-0.02%
2024/08/21	2	16.18	0	0.00	16.20	2	62,492	0.00%
2024/08/20	2	16.45	1.3	16.55	16.45	0.7	62,448	0.00%
2024/08/19	0	0.00	1	16.60	16.70	-1	62,969	0.00%
2024/08/16	6	16.47	4	16.20	16.60	2	64,472	0.00%
2024/08/15	2.4	15.73	2	15.88	15.85	0.4	64,001	0.00%
2024/08/14	1	15.70	1	15.80	15.75	0	64,244	0.00%
2024/08/12	2	15.65	0	0.00	15.55	2	65,464	0.00%
2024/08/09	0	0.00	7	15.26	15.45	-7	65,899	-0.01%
2024/08/08	3.1	15.05	3	15.17	15.05	0.1	65,209	0.00%
2024/08/07	9	14.94	2	15.18	14.95	7	64,760	0.01%
2024/08/06	35.1	14.81	12	14.77	14.75	23.1	63,634	0.04%
2024/08/05	31	15.23	3	15.20	15.30	28	62,417	0.04%
2024/08/01	7	17.95	17	17.77	17.85	-10	59,401	-0.02%
2024/07/31	2	18.00	0	0.00	17.85	2	58,955	0.00%
2024/07/30	2	18.13	6	17.83	18.20	-4	58,550	-0.01%
2024/07/29	1	17.80	2	17.95	17.80	-1	58,958	0.00%
2024/07/26	15	17.65	3	17.83	18.05	12	59,103	0.02%
2024/07/23	1	18.00	1	18.10	17.90	0	58,273	0.00%
2024/07/22	15	18.88	1	19.10	18.40	14	58,123	0.02%
2024/07/19	0	0.00	4.8	19.15	19.00	-4.8	57,895	-0.01%
2024/07/17	3.1	19.13	4.9	19.20	19.20	-1.8	58,074	0.00%
2024/07/15	2.2	19.09	0.4	19.30	19.10	1.8	57,859	0.00%
2024/07/12	3	19.80	16.6	19.40	19.75	-13.6	56,972	-0.02%
2024/07/11	6	18.80	26	19.01	18.90	-20	54,098	-0.04%
2024/07/10	0	0.00	7	18.61	18.65	-7	53,239	-0.01%
2024/07/09	2	18.18	26	18.23	18.25	-24	52,312	-0.05%
2024/07/08	1	18.45	1	18.40	18.40	0	52,270	0.00%
2024/07/05	0	0.00	9	18.39	18.45	-9	52,581	-0.02%
2024/07/04	3	18.05	25	18.08	18.00	-22	52,610	-0.04%
2024/07/03	0.5	17.80	1	17.75	17.85	-0.5	53,456	0.00%
2024/07/01	0	0.00	3	17.77	17.70	-3	53,722	-0.01%
2024/06/28	1	17.80	2	17.90	17.80	-1	53,616	0.00%
2024/06/27	0	0.00	1.8	17.72	17.70	-1.8	53,530	0.00%
2024/06/26	11	17.68	2	17.55	17.70	9	52,226	0.02%
2024/06/25	6	17.94	0	0.00	17.95	6	50,014	0.01%
2024/06/24	12	18.71	4	18.70	18.35	8	47,733	0.02%
2024/06/21	45	19.03	70.8	18.96	18.85	-25.8	45,510	-0.06%
2024/06/20	6	18.24	1	18.35	18.15	5	40,416	0.01%
2024/06/19	1	18.25	36.4	18.40	18.25	-35.4	40,596	-0.09%
2024/06/18	3	18.33	0	0.00	18.45	3	40,519	0.01%
2024/06/17	0.2	18.45	30.5	18.72	18.55	-30.3	40,340	-0.08%
2024/06/14	4.5	18.06	24.8	18.14	18.30	-20.3	39,125	-0.05%
2024/06/13	0	0.00	7	17.94	17.95	-7	38,832	-0.02%
2024/06/12	9	17.76	0.8	17.75	17.65	8.2	39,460	0.02%
2024/06/11	10	18.00	0	0.00	17.95	10	39,371	0.03%
2024/06/07	0	0.00	6	17.78	18.05	-6	39,165	-0.02%
2024/06/06	2	17.50	5.2	17.61	17.45	-3.2	39,252	-0.01%
2024/06/04	21	17.55	0	0.00	17.50	21	39,829	0.05%
2024/06/03	7	17.80	2	18.05	17.80	5	39,731	0.01%
2024/05/31	10	17.91	0	0.00	17.80	10	39,708	0.03%
2024/05/30	5	18.06	4.2	18.17	18.00	0.8	39,497	0.00%
2024/05/29	1	17.95	0	0.00	17.95	1	39,213	0.00%
2024/05/28	3.9	18.20	2	18.30	18.30	1.9	39,177	0.00%
2024/05/27	1	18.35	8.5	18.45	18.35	-7.5	39,005	-0.02%
2024/05/24	2.6	18.13	0	0.00	18.20	2.6	38,677	0.01%
2024/05/23	1	18.10	0.8	17.95	18.00	0.2	38,623	0.00%
2024/05/22	6	18.50	11.2	18.71	18.40	-5.2	38,068	-0.01%
2024/05/21	9	17.94	2	17.95	17.90	7	36,460	0.02%
2024/05/20	2	18.25	6	18.34	18.20	-4	36,264	-0.01%
2024/05/17	7	18.36	0.2	18.20	18.10	6.8	35,890	0.02%
2024/05/16	0	0.00	6	18.54	18.60	-6	35,708	-0.02%
2024/05/15	3.2	18.15	5	18.23	18.15	-1.8	34,720	-0.01%
2024/05/14	3	17.82	0	0.00	17.75	3	34,309	0.01%
2024/05/09	0	0.00	130	17.60	17.50	-130	35,264	-0.37%	大賣/鉅額交易
2024/05/07	1	17.80	5	17.70	17.85	-4	35,656	-0.01%
2024/05/06	3	18.02	0.1	18.05	18.00	2.9	35,851	0.01%
2024/05/03	2	17.93	6	18.16	18.25	-4	36,108	-0.01%
2024/05/02	8	17.75	2	18.03	17.90	6	36,042	0.02%
2024/04/30	1	18.50	11	18.70	18.30	-10	36,105	-0.03%
2024/04/29	1	18.30	10	18.40	18.40	-9	38,310	-0.02%
2024/04/26	1	18.25	16	18.29	18.25	-15	38,296	-0.04%
2024/04/25	3	17.50	2	17.55	17.45	1	37,962	0.00%
2024/04/24	5.1	17.05	0	0.00	17.25	5.1	38,879	0.01%
2024/04/23	33	17.72	2	17.65	17.35	31	38,465	0.08%
2024/04/22	4	16.85	1	16.90	16.85	3	38,444	0.01%
2024/04/19	4	17.13	0	0.00	17.15	4	38,439	0.01%
2024/04/17	1	17.70	20	17.55	17.55	-19	38,086	-0.05%
2024/04/16	4	17.60	30	17.53	17.60	-26	38,195	-0.07%
2024/04/15	0.2	18.00	0	0.00	17.90	0.2	38,330	0.00%
2024/04/12	0	0.00	2	18.00	17.90	-2	40,093	0.00%
2024/04/11	23	18.37	4	18.10	18.15	19	41,215	0.05%
2024/04/10	17	18.89	27	19.04	18.70	-10	40,625	-0.02%
2024/04/09	9	18.73	44.8	18.84	18.90	-35.8	40,233	-0.09%
2024/04/08	1	18.00	151	18.00	18.15	-150	39,037	-0.38%	大賣/鉅額交易
2024/04/03	10	17.76	0	0.00	17.70	10	39,152	0.03%
2024/04/02	2	18.05	0	0.00	18.05	2	39,118	0.01%
2024/04/01	0	0.00	11	18.01	18.20	-11	39,604	-0.03%
2024/03/29	0	0.00	5	18.25	17.90	-5	41,084	-0.01%
2024/03/28	0	0.00	3	18.08	18.10	-3	41,222	-0.01%
2024/03/27	1	18.05	0	0.00	18.05	1	42,447	0.00%
2024/03/26	4	18.21	7	18.32	18.10	-3	42,669	-0.01%
2024/03/25	2	18.15	1	18.45	18.40	1	43,093	0.00%
2024/03/22	25	18.40	5.7	18.40	18.40	19.3	43,423	0.04%
2024/03/21	1.7	18.13	4	18.23	18.20	-2.3	43,191	-0.01%
2024/03/20	0	0.00	1	17.85	17.85	-1	43,391	0.00%
2024/03/19	0	0.00	8.4	17.79	17.80	-8.4	43,279	-0.02%
2024/03/18	12	17.85	0	0.00	17.85	12	43,339	0.03%
2024/03/15	3.2	17.96	1	18.25	18.35	2.2	43,325	0.01%
2024/03/14	0	0.00	46	18.13	18.15	-46	42,452	-0.11%
2024/03/13	3	17.95	0	0.00	18.00	3	42,178	0.01%
2024/03/12	0	0.00	2	17.88	18.00	-2	41,876	0.00%
2024/03/11	8	17.43	10	17.40	17.55	-2	41,569	0.00%
2024/03/08	1.6	16.83	0	0.00	16.75	1.6	41,287	0.00%
2024/03/07	3	17.03	2	17.33	16.90	1	41,879	0.00%
2024/03/06	3	17.17	0	0.00	17.10	3	41,752	0.01%
2024/03/05	35	17.16	3	17.15	17.10	32	42,255	0.08%
2024/03/04	121	17.28	3	17.30	17.30	118	42,104	0.28%	大買/鉅額交易
2024/03/01	14	17.35	0	0.00	17.10	14	42,352	0.03%
2024/02/29	0	0.00	1	17.25	17.50	-1	42,010	0.00%
2024/02/27	3	17.42	0	0.00	17.25	3	41,783	0.01%
2024/02/26	0	0.00	2	17.75	17.55	-2	41,541	0.00%
2024/02/23	0.2	17.90	4.8	17.95	17.85	-4.6	41,490	-0.01%
2024/02/22	25.8	17.97	0	0.00	17.80	25.8	41,457	0.06%
2024/02/21	5	18.10	2	18.30	17.90	3	41,632	0.01%
2024/02/20	3	18.15	0	0.00	18.10	3	41,605	0.01%
2024/02/19	3	18.23	5	18.26	18.25	-2	41,728	0.00%
2024/02/16	1	17.90	31.8	18.04	17.90	-30.8	41,898	-0.07%
2024/02/15	15.2	18.17	0	0.00	17.85	15.2	41,832	0.04%
2024/02/05	3	17.83	2	17.98	18.05	1	41,498	0.00%
2024/02/02	1	18.00	20	17.99	18.05	-19	41,281	-0.05%
2024/02/01	8	17.91	10	18.26	17.80	-2	41,151	0.00%
2024/01/31	7	18.35	0	0.00	18.40	7	40,319	0.02%
2024/01/30	11	18.57	6	18.62	18.50	5	40,305	0.01%
2024/01/29	1	18.80	35	18.91	18.90	-34	40,170	-0.08%
2024/01/26	45	19.15	5	19.20	19.00	40	40,174	0.10%
2024/01/25	5	18.89	1	19.00	18.95	4	40,289	0.01%
2024/01/24	11.2	19.01	5	19.11	18.95	6.2	40,349	0.02%
2024/01/23	19	19.28	63	19.37	19.20	-44	39,729	-0.11%
2024/01/22	2	18.25	2	18.48	18.35	0	37,066	0.00%
2024/01/19	8	18.00	4	18.09	18.30	4	36,761	0.01%
2024/01/18	13	18.58	4	18.60	18.25	9	36,094	0.02%
2024/01/17	2	18.23	10	18.24	18.10	-8	35,415	-0.02%
2024/01/16	10	18.26	4.8	18.36	18.45	5.2	35,186	0.01%
2024/01/15	11.2	18.38	4	18.31	18.05	7.2	34,895	0.02%
2024/01/12	5	18.38	2.4	18.43	18.25	2.6	34,788	0.01%
2024/01/11	14	18.38	3	18.72	18.30	11	34,818	0.03%
2024/01/10	4	18.50	48	18.26	18.35	-44	34,884	-0.13%
2024/01/09	6.1	18.91	8	19.12	18.80	-1.9	34,582	-0.01%
2024/01/08	25	19.33	37.9	19.27	19.20	-12.9	34,124	-0.04%
2024/01/05	0	0.00	13.2	18.44	18.80	-13.2	32,278	-0.04%
2024/01/04	0	0.00	1	17.90	17.95	-1	31,049	0.00%
2024/01/03	6	17.85	0	0.00	17.75	6	31,203	0.02%
2024/01/02	5	18.40	0	0.00	18.35	5	31,083	0.02%
2023/12/29	1	18.05	10	18.20	18.15	-9	30,984	-0.03%
2023/12/28	3	17.95	15	18.01	18.10	-12	31,189	-0.04%
2023/12/27	0	0.00	10	18.00	17.95	-10	32,364	-0.03%
2023/12/26	104	17.70	7	17.74	18.00	97	32,245	0.30%	大買/
2023/12/25	2	17.03	1.1	17.24	17.15	0.9	30,655	0.00%
2023/12/22	6	17.08	47	17.25	17.00	-41	30,377	-0.13%
2023/12/21	29	16.35	3	16.43	16.60	26	29,163	0.09%
2023/12/20	1	16.20	115	16.39	16.50	-114	28,804	-0.40%	大賣/鉅額交易
2023/12/19	20	16.10	0	0.00	16.00	20	28,230	0.07%
2023/12/18	0	0.00	0.8	16.30	16.30	-0.8	27,774	0.00%
2023/12/15	0.2	16.30	1	16.45	16.30	-0.8	27,627	0.00%
2023/12/14	3	16.18	4	16.33	16.25	-1	27,070	0.00%
2023/12/13	1	16.15	2.6	16.29	16.20	-1.6	26,972	-0.01%
2023/12/12	45	16.23	0	0.00	16.20	45	27,462	0.16%
2023/12/11	10	16.55	0	0.00	16.60	10	27,208	0.04%
2023/12/08	10	16.60	0	0.00	16.60	10	27,268	0.04%
2023/12/06	27	16.74	0	0.00	16.65	27	28,218	0.10%
2023/12/04	2	16.85	18	16.85	16.85	-16	29,007	-0.06%
2023/12/01	17	16.47	15	16.64	16.45	2	29,727	0.01%
2023/11/30	12	16.28	1	16.40	16.35	11	29,758	0.04%
2023/11/29	5	16.49	0	0.00	16.50	5	29,580	0.02%
2023/11/28	2	16.70	17.8	16.63	16.70	-15.8	29,419	-0.05%
2023/11/22	4	16.38	0.8	16.45	16.30	3.2	29,533	0.01%
2023/11/21	0	0.00	1	16.45	16.55	-1	29,523	0.00%
2023/11/20	2	16.43	1	16.50	16.40	1	29,521	0.00%
2023/11/16	0	0.00	164	16.35	16.50	-164	29,313	-0.56%	大賣/鉅額交易
2023/11/15	0	0.00	7.8	16.20	16.35	-7.8	29,099	-0.03%
2023/11/14	0	0.00	0.8	15.85	15.90	-0.8	28,929	0.00%
2023/11/13	2	15.70	0	0.00	15.90	2	29,232	0.01%
2023/11/10	5	15.81	0	0.00	15.80	5	29,445	0.02%
2023/11/09	1	15.95	1	16.10	16.00	0	29,833	0.00%
2023/11/08	0	0.00	2	16.00	15.90	-2	30,046	-0.01%
2023/11/07	5	16.02	0	0.00	15.95	5	30,228	0.02%
2023/11/06	2	16.18	1	16.35	16.30	1	30,783	0.00%
2023/11/03	1	16.20	3	16.25	16.25	-2	30,963	-0.01%
2023/11/02	0	0.00	7	15.74	15.90	-7	30,989	-0.02%
2023/11/01	12	15.25	10	15.25	15.20	2	30,937	0.01%
2023/10/31	1	15.65	5	15.78	15.60	-4	30,965	-0.01%
2023/10/30	0	0.00	24	15.60	15.65	-24	31,452	-0.08%
2023/10/27	20	15.43	0	0.00	15.35	20	31,864	0.06%
2023/10/26	3	15.42	16	15.55	15.50	-13	32,824	-0.04%
2023/10/25	9	15.59	4	15.75	15.75	5	34,703	0.01%
2023/10/24	6	15.07	0	0.00	15.20	6	38,416	0.02%
2023/10/23	1	15.05	0	0.00	15.00	1	39,512	0.00%
2023/10/18	0	0.00	80	15.65	15.70	-80	39,802	-0.20%
2023/10/17	0	0.00	175	15.77	15.70	-175	39,489	-0.44%	大賣/鉅額交易
2023/10/16	2	15.85	1	15.80	15.75	1	39,823	0.00%
2023/10/13	3	16.00	0	0.00	16.10	3	40,168	0.01%
2023/10/12	0	0.00	1	15.75	16.00	-1	40,464	0.00%
2023/10/11	19	15.62	8.8	15.63	15.60	10.2	40,511	0.03%
2023/10/06	12.5	15.76	0	0.00	15.70	12.5	40,455	0.03%
2023/10/05	6	15.99	1	15.95	15.95	5	40,763	0.01%
2023/10/04	50	15.87	10	15.80	15.80	40	41,421	0.10%
2023/10/03	265	16.59	30	16.42	16.20	235	41,137	0.57%	大買/鉅額交易
2023/10/02	20.2	16.12	7	16.20	16.05	13.2	40,199	0.03%
2023/09/26	2	16.50	0	0.00	16.45	2	41,700	0.00%
2023/09/22	4	16.53	0	0.00	16.65	4	42,192	0.01%
2023/09/20	11	16.70	10	16.80	16.70	1	42,686	0.00%
2023/09/19	1.1	16.85	1	17.05	16.85	0.1	43,511	0.00%
2023/09/18	2	16.95	0	0.00	17.00	2	44,394	0.00%
2023/09/15	0	0.00	3	17.00	17.00	-3	45,740	-0.01%
2023/09/14	10	16.90	0	0.00	16.95	10	46,461	0.02%
2023/09/13	2.4	16.77	1	17.00	16.75	1.4	49,309	0.00%
2023/09/12	0	0.00	2	16.90	16.85	-2	50,364	0.00%
2023/09/11	3	16.75	36	16.72	16.70	-33	50,211	-0.07%
2023/09/08	5	16.52	2	16.55	16.55	3	49,750	0.01%
2023/09/07	11	16.47	4	16.55	16.45	7	49,511	0.01%
2023/09/06	70	16.88	0	0.00	16.85	70	49,001	0.14%
2023/09/05	12	17.26	1	17.50	17.55	11	47,566	0.02%
2023/09/04	20	17.46	3.4	17.51	17.45	16.6	47,559	0.03%
2023/09/01	5	17.95	1	17.95	17.90	4	47,483	0.01%
2023/08/31	11	17.90	3	17.95	17.80	8	48,027	0.02%
2023/08/28	3	17.73	2	17.95	17.70	1	48,810	0.00%
2023/08/25	1	17.70	1	17.80	17.70	0	49,262	0.00%
2023/08/24	3	17.87	2	18.03	17.90	1	49,347	0.00%
2023/08/23	1	17.80	3	17.87	17.80	-2	49,598	0.00%
2023/08/22	2	17.85	0	0.00	17.70	2	49,745	0.00%
2023/08/18	3	18.05	0	0.00	17.65	3	49,890	0.01%
2023/08/17	14	17.80	0	0.00	17.90	14	50,024	0.03%
2023/08/16	2.2	18.33	0	0.00	18.05	2.2	50,167	0.00%
2023/08/15	6	18.43	2	18.78	18.50	4	50,039	0.01%
2023/08/14	3	18.03	52	18.05	18.10	-49	49,859	-0.10%
2023/08/11	12	18.75	0	0.00	18.50	12	49,813	0.02%
2023/08/10	26.5	19.11	0	0.00	18.95	26.5	49,567	0.05%
2023/08/09	5	20.34	14	20.58	20.40	-9	48,834	-0.02%
2023/08/08	5	20.45	87	20.60	20.40	-82	48,608	-0.17%
2023/08/07	7	20.42	1	20.40	20.40	6	48,359	0.01%
2023/08/04	0	0.00	4	20.61	20.85	-4	47,970	-0.01%
2023/08/02	25	20.59	1	20.80	20.50	24	48,222	0.05%
2023/08/01	2.4	20.94	12.8	20.98	20.95	-10.4	47,695	-0.02%
2023/07/31	88	20.94	51	20.76	20.70	37	47,144	0.08%
2023/07/28	128	21.10	92	21.21	21.25	36	46,105	0.08%	大買/
2023/07/27	18	20.80	138.3	21.08	21.40	-120.3	44,215	-0.27%	大賣/鉅額交易
2023/07/26	1	19.80	24.4	19.59	19.80	-23.4	40,147	-0.06%
2023/07/25	0	0.00	37	19.18	19.15	-37	40,173	-0.09%
2023/07/24	1	18.95	23	18.98	18.90	-22	40,030	-0.05%
2023/07/21	4	19.10	2	19.30	19.20	2	39,790	0.01%
2023/07/20	0	0.00	13.6	18.95	19.15	-13.6	39,587	-0.03%
2023/07/19	22	18.79	1	18.85	18.85	21	39,399	0.05%
2023/07/18	7.4	19.25	0	0.00	19.00	7.4	39,495	0.02%
2023/07/17	25	19.25	8	19.40	19.45	17	39,225	0.04%
2023/07/14	0	0.00	1.8	19.12	19.10	-1.8	39,252	0.00%
2023/07/13	14	19.14	13	19.11	19.05	1	39,226	0.00%
2023/07/12	32	19.09	1	19.50	19.05	31	39,231	0.08%
2023/07/11	2	19.15	21	19.14	19.25	-19	39,183	-0.05%
2023/07/10	1	18.45	14	18.60	18.60	-13	39,314	-0.03%
2023/07/07	50	18.49	3	18.45	18.40	47	39,300	0.12%
2023/07/06	14	19.01	8	19.24	18.90	6	38,888	0.02%
2023/07/05	1	18.85	21	18.70	18.65	-20	37,579	-0.05%
2023/07/04	1	18.75	17	18.58	18.75	-16	37,416	-0.04%
2023/07/03	37	18.70	2.8	18.84	18.55	34.2	37,409	0.09%
2023/06/30	1	18.60	5	18.64	18.60	-4	37,353	-0.01%
2023/06/29	23	18.87	2	19.00	18.75	21	37,306	0.06%
2023/06/28	149	18.96	21	18.77	18.70	128	37,352	0.34%	大買/鉅額交易
2023/06/27	34	19.13	0	0.00	18.85	34	37,309	0.09%
2023/06/26	41	19.92	15	20.19	19.70	26	36,609	0.07%
2023/06/21	16	19.95	10.6	20.18	20.10	5.4	36,020	0.01%
2023/06/20	58	19.83	43	19.67	19.60	15	34,787	0.04%
2023/06/19	26.1	20.06	60.1	19.88	20.20	-34	33,581	-0.10%
2023/06/16	13	18.65	8	18.75	18.65	5	31,188	0.02%
2023/06/15	0.1	18.25	13	18.31	18.40	-12.9	30,115	-0.04%
2023/06/14	1	18.40	1	18.55	18.35	0	30,879	0.00%
2023/06/13	1	18.30	0	0.00	18.55	1	31,136	0.00%
2023/06/12	1	18.40	3	18.47	18.45	-2	31,155	-0.01%
2023/06/09	1	18.15	1.6	18.12	18.25	-0.6	31,412	0.00%
2023/06/08	4	18.23	1	18.25	18.25	3	31,519	0.01%
2023/06/07	4.1	18.59	0	0.00	18.55	4.1	31,892	0.01%
2023/06/06	41	18.59	4	18.64	18.70	37	32,147	0.12%
2023/06/05	5	18.50	30.4	18.41	18.50	-25.4	31,908	-0.08%
2023/06/02	2	17.58	2	17.70	17.75	0	31,420	0.00%
2023/06/01	0	0.00	10	17.70	17.60	-10	32,022	-0.03%
2023/05/31	0	0.00	0.8	17.70	17.60	-0.8	33,378	0.00%
2023/05/30	0	0.00	10	17.60	17.60	-10	33,543	-0.03%
2023/05/29	2	17.65	4.8	17.75	17.65	-2.8	34,268	-0.01%
2023/05/26	1	17.40	5	17.57	17.40	-4	35,124	-0.01%
2023/05/25	2	17.55	0	0.00	17.50	2	36,002	0.01%
2023/05/24	1	17.50	10	17.55	17.65	-9	36,542	-0.02%
2023/05/23	5	17.67	1	17.80	17.60	4	37,133	0.01%
2023/05/22	1	17.70	3.8	17.73	17.80	-2.8	38,473	-0.01%
2023/05/19	0	0.00	4	17.40	17.40	-4	39,084	-0.01%
2023/05/18	8	17.23	2	17.30	17.25	6	40,093	0.01%
2023/05/17	6	17.23	1	17.35	17.25	5	40,615	0.01%
2023/05/12	7	16.97	0	0.00	16.95	7	42,386	0.02%
2023/05/11	12.4	17.13	0	0.00	17.10	12.4	43,156	0.03%
2023/05/10	3	17.58	0	0.00	17.55	3	44,632	0.01%
2023/05/09	3	17.65	14	17.74	17.70	-11	45,241	-0.02%
2023/05/08	2	17.33	2	17.53	17.25	0	44,709	0.00%
2023/05/05	0	0.00	3	17.30	17.30	-3	44,647	-0.01%
2023/05/04	1	16.95	1	17.05	17.10	0	44,791	0.00%
2023/05/03	6	17.12	0	0.00	17.05	6	45,048	0.01%
2023/05/02	14	17.33	2	17.30	17.30	12	45,518	0.03%
2023/04/28	84.5	17.26	72	17.10	17.00	12.5	46,216	0.03%
2023/04/27	2	17.70	1	17.80	17.70	1	44,912	0.00%
2023/04/26	5	17.90	0	0.00	17.90	5	44,799	0.01%
2023/04/25	5	17.99	1.4	18.34	17.95	3.6	44,803	0.01%
2023/04/21	4	18.36	3	18.65	18.25	1	44,811	0.00%
2023/04/20	0	0.00	1	18.20	18.10	-1	44,472	0.00%
2023/04/19	55	18.59	56.6	18.25	18.25	-1.6	44,600	0.00%
2023/04/18	13	18.75	0	0.00	18.75	13	44,665	0.03%
2023/04/17	10	19.00	15	19.05	19.10	-5	44,647	-0.01%
2023/04/14	16.1	19.18	1	19.20	19.10	15.1	44,874	0.03%
2023/04/13	2	18.88	4	19.14	18.85	-2	44,702	0.00%
2023/04/12	5	18.47	1	18.75	18.80	4	43,760	0.01%
2023/04/11	0	0.00	1	18.65	18.70	-1	43,699	0.00%
2023/04/07	1	18.45	1	18.65	18.50	0	43,719	0.00%
2023/04/06	59	18.31	57	18.55	18.60	2	43,763	0.00%
2023/03/31	1	18.30	1	18.50	18.40	0	43,880	0.00%
2023/03/30	3	18.45	1.3	18.37	18.35	1.7	44,789	0.00%
2023/03/29	0	0.00	7	18.44	18.50	-7	45,524	-0.02%
2023/03/28	13	18.33	5	18.10	18.15	8	46,138	0.02%
2023/03/27	1	18.50	0	18.60	18.45	1	46,692	0.00%
2023/03/24	0	0.00	3.8	18.38	18.50	-3.8	49,058	-0.01%
2023/03/23	0	0.00	1	18.25	18.10	-1	49,196	0.00%
2023/03/22	1	18.15	0.3	18.35	18.15	0.7	49,429	0.00%
2023/03/21	1.1	18.27	1	18.40	18.25	0.1	49,765	0.00%
2023/03/20	0	0.00	35	17.90	18.00	-35	49,641	-0.07%
2023/03/17	5	17.80	7	17.81	18.00	-2	49,695	0.00%
2023/03/16	1	17.45	3	17.72	17.75	-2	48,865	0.00%
2023/03/15	4	17.55	2	17.90	17.45	2	49,081	0.00%
2023/03/14	16.2	17.68	13	17.70	17.65	3.2	49,228	0.01%
2023/03/13	0	0.00	4	18.06	18.25	-4	49,264	-0.01%
2023/03/10	7	18.17	22	18.19	18.15	-15	49,281	-0.03%
2023/03/09	11.2	18.71	33	18.62	18.50	-21.8	49,190	-0.04%
2023/03/08	12	19.13	13	19.02	19.25	-1	49,085	0.00%
2023/03/07	8	18.84	4.8	19.01	19.15	3.2	48,949	0.01%
2023/03/06	53.2	19.31	21.4	19.24	19.25	31.8	48,818	0.07%
2023/03/03	6	18.99	30.9	18.93	18.95	-24.9	48,411	-0.05%
2023/03/02	57	18.44	58	18.21	18.25	-1	47,460	0.00%
2023/03/01	3	18.65	2	18.80	18.65	1	47,233	0.00%
2023/02/24	8	18.49	12	18.63	18.60	-4	46,978	-0.01%
2023/02/23	7	18.46	1	18.30	18.30	6	46,230	0.01%
2023/02/22	9	18.54	15	18.71	18.75	-6	45,929	-0.01%
2023/02/21	5.8	18.57	1	18.75	18.60	4.8	45,982	0.01%
2023/02/20	6	18.75	10.6	18.77	18.85	-4.6	45,895	-0.01%
2023/02/17	8	17.99	26.7	18.01	18.20	-18.7	44,582	-0.04%
2023/02/16	11	17.95	21	17.76	17.95	-10	43,864	-0.02%
2023/02/15	22	17.24	11	17.47	17.25	11	43,489	0.03%
2023/02/14	26	16.80	16	17.04	17.15	10	43,215	0.02%
2023/02/13	21.1	16.61	34	16.72	16.55	-12.9	42,762	-0.03%
2023/02/10	9	17.33	10	17.43	17.15	-1	42,400	0.00%
2023/02/09	28	17.52	63.4	17.78	17.65	-35.4	41,994	-0.08%
2023/02/08	15	17.66	33.6	17.28	17.70	-18.6	41,630	-0.04%
2023/02/07	72	16.99	76	16.92	17.00	-4	40,398	-0.01%
2023/02/06	2.4	16.50	2	16.68	16.50	0.4	40,236	0.00%
2023/02/03	64	16.78	59	16.55	16.50	5	40,672	0.01%
2023/02/02	19	16.76	5	16.77	16.80	14	40,872	0.03%
2023/02/01	14	16.51	15	16.68	16.65	-1	41,182	0.00%
2023/01/31	6	16.67	14	16.81	16.75	-8	42,479	-0.02%
2023/01/30	10	16.55	13	16.43	16.65	-3	42,406	-0.01%
2023/01/17	5	15.90	0	0.00	15.85	5	41,980	0.01%
2023/01/16	0	0.00	2	15.90	15.90	-2	42,692	0.00%
2023/01/13	1	15.95	0.8	15.90	15.90	0.2	43,423	0.00%
2023/01/12	4	15.99	1.6	15.95	15.95	2.4	44,537	0.01%
2023/01/11	0	0.00	1	16.15	16.10	-1	45,285	0.00%
2023/01/10	61	15.95	63	16.04	16.00	-2	46,000	0.00%
2023/01/09	0	0.00	1	16.05	16.05	-1	47,384	0.00%
2023/01/06	0	0.00	4	15.91	15.95	-4	47,852	-0.01%
2023/01/05	61	15.80	74.6	15.59	15.55	-13.6	48,422	-0.03%
2023/01/04	15	15.71	4	15.74	15.70	11	49,226	0.02%
2023/01/03	60	15.00	63	15.15	15.45	-3	49,698	-0.01%
2022/12/30	21.7	15.09	2	15.10	15.00	19.7	50,119	0.04%
2022/12/29	0	0.00	1.4	15.11	15.10	-1.4	50,577	0.00%
2022/12/28	2.7	15.26	0	0.00	15.15	2.7	50,869	0.01%
2022/12/27	3	15.58	1	15.50	15.50	2	51,404	0.00%
2022/12/26	1	15.50	2	15.53	15.50	-1	52,368	0.00%
2022/12/23	0	0.00	10	15.45	15.40	-10	54,725	-0.02%
2022/12/22	13	15.29	13	15.30	15.30	0	55,785	0.00%
2022/12/21	8.4	14.72	7	14.84	14.65	1.4	55,453	0.00%
2022/12/20	1	14.90	0.1	15.00	14.80	0.9	55,931	0.00%
2022/12/19	4	15.06	0	0.00	14.95	4	57,148	0.01%
2022/12/16	2.6	15.15	1	15.15	15.05	1.6	56,796	0.00%
2022/12/14	2	15.65	3	15.82	15.75	-1	54,581	0.00%
2022/12/13	8	15.44	1	15.90	15.45	7	54,971	0.01%
2022/12/12	0	0.00	14	15.50	15.70	-14	55,453	-0.03%
2022/12/09	1	15.70	2	15.78	15.70	-1	56,026	0.00%
2022/12/08	2	15.75	0	0.00	15.65	2	57,008	0.00%
2022/12/07	13	15.78	4.8	15.93	15.65	8.2	57,693	0.01%
2022/12/06	4.8	16.11	2	16.25	16.00	2.8	58,516	0.00%
2022/12/05	4.6	16.56	4	16.45	16.55	0.6	58,696	0.00%
2022/12/02	3	16.23	1	16.30	16.30	2	59,056	0.00%
2022/12/01	1	16.35	1	16.40	16.35	0	59,553	0.00%
2022/11/30	0	0.00	2	16.33	16.10	-2	59,199	0.00%
2022/11/29	2	16.00	0	0.00	16.15	2	59,111	0.00%
2022/11/28	13	16.01	10	16.01	16.00	3	59,468	0.01%
2022/11/25	2.4	16.33	2	16.48	16.30	0.4	60,387	0.00%
2022/11/24	68	16.48	60	16.30	16.30	8	60,733	0.01%
2022/11/23	7	16.50	11	16.54	16.50	-4	62,915	-0.01%
2022/11/22	60	16.35	60.4	16.20	16.05	-0.4	62,819	0.00%
2022/11/21	61	16.50	202	16.35	16.35	-141	63,211	-0.22%	大賣/鉅額交易
2022/11/18	88	16.82	20.4	16.81	16.70	67.6	63,887	0.11%
2022/11/17	97.8	17.05	2	17.05	17.05	95.8	63,460	0.15%
2022/11/16	63	17.87	56	17.60	17.55	7	63,225	0.01%
2022/11/15	2.4	17.80	2	18.03	18.10	0.4	64,293	0.00%
2022/11/14	11	17.70	2	17.98	17.95	9	64,063	0.01%
2022/11/11	4	17.76	15	18.06	17.70	-11	64,059	-0.02%
2022/11/10	4	17.45	0	0.00	17.35	4	64,067	0.01%
2022/11/09	1	17.90	8.4	17.83	17.90	-7.4	63,805	-0.01%
2022/11/08	15	17.77	15	18.10	17.70	0	63,853	0.00%
2022/11/07	2	17.70	0.8	17.85	17.80	1.2	64,177	0.00%
2022/11/04	2	17.30	4.8	17.69	17.90	-2.8	64,879	0.00%
2022/11/03	4	17.70	1	18.05	17.60	3	64,808	0.00%
2022/11/02	0	0.00	11.2	17.99	18.05	-11.2	65,529	-0.02%
2022/11/01	0	0.00	4.2	17.32	17.50	-4.2	66,155	-0.01%
2022/10/31	5	17.04	81.8	17.06	16.90	-76.8	66,975	-0.11%
2022/10/28	10	17.11	9	16.98	17.20	1	66,837	0.00%
2022/10/27	20	17.08	29.8	16.67	17.40	-9.8	66,873	-0.01%
2022/10/26	2	16.88	5	17.04	17.15	-3	65,962	0.00%
2022/10/25	3.2	16.83	3.8	17.01	16.85	-0.6	66,131	0.00%
2022/10/24	12.2	17.16	9	17.48	17.10	3.2	66,212	0.00%
2022/10/21	9	18.21	0	0.00	17.90	9	65,906	0.01%
2022/10/20	64.1	17.60	65	17.99	18.70	-0.9	65,992	0.00%
2022/10/19	56	17.81	58	17.95	18.15	-2	65,414	0.00%
2022/10/18	7.4	18.27	13	18.36	18.20	-5.6	65,202	-0.01%
2022/10/17	1.2	17.71	50.8	17.93	18.00	-49.6	65,010	-0.08%
2022/10/14	21.2	17.24	2.6	17.26	17.15	18.6	63,849	0.03%
2022/10/13	1	16.85	3.2	16.80	16.80	-2.2	63,630	0.00%
2022/10/12	3.2	15.88	6.6	16.21	16.45	-3.4	63,069	-0.01%
2022/10/11	1	16.25	10.8	16.07	16.45	-9.8	62,667	-0.02%
2022/09/28	13.6	14.73	13	14.69	14.70	0.6	63,507	0.00%
2022/09/27	0	0.00	5	15.05	15.05	-5	63,226	-0.01%
2022/09/26	4	15.34	3	15.10	15.10	1	63,485	0.00%
2022/09/23	0	0.00	1	15.80	15.80	-1	64,113	0.00%
2022/09/22	1	16.45	2	16.20	16.25	-1	64,078	0.00%
2022/09/21	16.3	16.47	7	16.88	16.80	9.3	63,617	0.01%
2022/09/20	66.4	17.65	51	17.21	17.10	15.4	61,581	0.02%
2022/09/19	59	17.76	56	17.90	17.95	3	60,728	0.00%
2022/09/16	8	17.94	3	18.03	18.10	5	60,970	0.01%
2022/09/15	11	17.76	26	17.89	18.00	-15	60,958	-0.02%
2022/09/14	3	17.03	0	0.00	17.05	3	59,503	0.01%
2022/09/13	1	17.20	2	17.30	17.35	-1	59,645	0.00%
2022/09/12	17	17.29	0	0.00	17.25	17	60,085	0.03%
2022/09/08	21	17.45	10	17.48	17.35	11	60,707	0.02%
2022/09/07	0	0.00	1	17.45	17.40	-1	60,637	0.00%
2022/09/06	10	17.40	21	17.42	17.50	-11	60,539	-0.02%
2022/09/05	1	17.40	4	17.24	17.40	-3	60,114	0.00%
2022/09/02	4	16.85	1	16.90	16.90	3	59,441	0.01%
2022/09/01	9	16.93	6.2	17.00	17.10	2.8	58,832	0.00%
2022/08/31	1	16.20	4	16.59	16.75	-3	58,024	-0.01%
2022/08/30	1	16.45	6	16.38	16.40	-5	57,520	-0.01%
2022/08/29	1	15.85	6	15.90	15.75	-5	56,864	-0.01%
2022/08/26	1	16.00	9	16.07	16.15	-8	56,407	-0.01%
2022/08/24	1	16.15	2	16.33	16.15	-1	56,683	0.00%
2022/08/23	8.3	16.27	0	0.00	16.00	8.3	57,329	0.01%
2022/08/22	4	16.66	3	16.78	16.95	1	56,343	0.00%
2022/08/19	8	15.98	5	16.38	16.95	3	56,269	0.01%
2022/08/18	2.2	15.91	3	15.80	15.70	-0.8	53,985	0.00%
2022/08/17	2	15.93	6	16.13	16.15	-4	54,356	-0.01%
2022/08/16	1	15.75	13	15.81	15.85	-12	53,874	-0.02%
2022/08/15	0	0.00	1	15.30	15.25	-1	53,367	0.00%
2022/08/12	7	15.18	0	0.00	15.10	7	53,517	0.01%
2022/08/11	9	15.08	8	15.14	15.30	1	54,210	0.00%
2022/08/10	2	14.28	0	0.00	14.35	2	54,278	0.00%
2022/08/09	30	14.20	3	14.35	14.45	27	54,364	0.05%
2022/08/08	1	14.15	5	14.21	14.20	-4	54,578	-0.01%
2022/08/05	0	0.00	2	14.00	13.95	-2	54,376	0.00%
2022/08/04	0	0.00	1	13.90	13.85	-1	54,765	0.00%
2022/08/03	4	13.78	1	14.05	13.85	3	54,823	0.01%
2022/08/02	0	0.00	3	13.82	13.90	-3	55,331	-0.01%
2022/08/01	1	13.55	4	13.58	13.55	-3	55,090	-0.01%
2022/07/29	7.5	13.20	33	13.03	13.35	-25.5	55,234	-0.05%
2022/07/28	43	13.27	5	13.53	13.25	38	54,704	0.07%
2022/07/27	9	13.68	1	13.60	13.70	8	53,948	0.01%
2022/07/26	1	14.30	3	14.40	14.30	-2	53,319	0.00%
2022/07/25	2.5	14.42	0	0.00	14.45	2.5	54,054	0.00%
2022/07/22	4	14.93	4	15.04	14.85	0	55,317	0.00%
2022/07/21	6	14.67	3	14.78	14.80	3	56,585	0.01%
2022/07/20	0	0.00	7	14.85	14.90	-7	57,514	-0.01%
2022/07/19	2	14.55	1	14.55	14.55	1	58,002	0.00%
2022/07/18	3	14.52	4	14.71	14.65	-1	58,145	0.00%
2022/07/15	3	14.30	2	14.35	14.30	1	58,078	0.00%
2022/07/14	7	14.54	4	14.56	14.60	3	58,312	0.01%
2022/07/13	2	14.90	10.9	15.01	14.95	-8.9	58,121	-0.02%
2022/07/12	2	14.25	0	0.00	14.25	2	58,172	0.00%
2022/07/11	4.3	15.09	2	14.80	14.75	2.3	58,036	0.00%
2022/07/08	1	15.45	2	15.58	15.55	-1	57,867	0.00%
2022/07/07	0	0.00	2	15.25	15.20	-2	57,686	0.00%
2022/07/06	6	15.62	3	15.55	14.95	3	57,824	0.01%
2022/07/05	14	14.75	15	14.85	14.85	-1	57,198	0.00%
2022/07/04	6	14.46	16	14.42	14.45	-10	57,114	-0.02%
2022/07/01	13.1	15.57	0	0.00	15.05	13.1	57,171	0.02%
2022/06/30	5	16.46	11	16.45	16.30	-6	57,109	-0.01%
2022/06/29	60	16.80	0	0.00	16.75	60	57,352	0.10%
2022/06/28	1	16.80	1	16.85	16.85	0	58,041	0.00%
2022/06/27	0	0.00	4	16.65	16.75	-4	58,572	-0.01%
2022/06/24	1	15.90	4	15.89	16.10	-3	61,307	0.00%
2022/06/23	6.3	15.62	7	15.34	15.15	-0.8	61,192	0.00%
2022/06/22	5	16.39	6	16.30	16.25	-1	60,845	0.00%
2022/06/21	2	16.50	2	16.80	16.75	0	60,626	0.00%
2022/06/20	28	17.00	4	16.90	16.45	24	60,791	0.04%
2022/06/17	5	16.75	7	16.91	17.25	-2	60,359	0.00%
2022/06/16	4	17.01	1	17.10	17.10	3	59,952	0.01%
2022/06/15	1	17.35	1	17.55	17.40	0	60,520	0.00%
2022/06/13	16	17.36	61	17.25	17.20	-45	63,946	-0.07%
2022/06/10	26	17.81	0	0.00	17.75	26	65,242	0.04%
2022/06/09	0	0.00	33	18.09	18.05	-33	67,691	-0.05%
2022/06/08	3	17.78	1	17.95	17.80	2	68,390	0.00%
2022/06/06	0	0.00	1	17.85	17.75	-1	70,620	0.00%
2022/06/02	1	17.65	0	0.00	17.70	1	72,764	0.00%
2022/06/01	50	17.62	1	17.60	17.60	49	73,693	0.07%
2022/05/31	15	17.35	4	18.00	18.00	11	74,434	0.01%
2022/05/27	10	17.35	4	17.26	17.35	6	74,191	0.01%
2022/05/26	2	17.03	2	17.05	16.95	0	74,545	0.00%
2022/05/25	35	16.72	33	17.04	17.05	2	74,985	0.00%
2022/05/24	4	16.94	0	0.00	16.85	4	75,270	0.01%
2022/05/23	1	17.15	1	17.10	17.05	0	75,480	0.00%
2022/05/20	21	17.15	0	0.00	17.20	21	75,949	0.03%
2022/05/19	5	17.29	2	17.30	17.25	3	76,721	0.00%
2022/05/18	5	17.89	9	17.86	18.05	-4	76,173	-0.01%
2022/05/17	1	17.15	0	0.00	17.15	1	74,977	0.00%
2022/05/16	4	16.89	3	17.12	17.15	1	75,680	0.00%
2022/05/13	2	17.10	2	17.10	17.00	0	76,411	0.00%
2022/05/12	12	17.09	2	17.23	17.10	10	77,265	0.01%
2022/05/11	2	17.28	0	0.00	17.10	2	78,469	0.00%
2022/05/10	4	17.24	8	17.33	17.40	-4	79,407	-0.01%
2022/05/09	4	17.55	4	17.34	17.30	0	80,378	0.00%
2022/05/06	3	17.50	3	17.87	17.95	0	80,533	0.00%
2022/05/05	7	18.00	11	17.99	18.05	-4	80,988	0.00%
2022/05/04	6	17.63	1	17.80	17.65	5	81,507	0.01%
2022/05/03	5	17.14	20	17.52	17.70	-15	83,422	-0.02%
2022/04/29	3	17.08	2	17.15	17.15	1	84,760	0.00%
2022/04/28	2	16.73	9	16.92	17.10	-7	87,323	-0.01%
2022/04/27	40.2	16.28	28.1	16.14	16.30	12.1	87,355	0.01%
2022/04/26	18.1	17.21	0	0.00	17.00	18.1	85,712	0.02%
2022/04/25	10.5	17.88	5	17.70	17.70	5.5	84,497	0.01%
2022/04/22	6	18.43	11	18.52	18.45	-5	84,090	-0.01%
2022/04/21	5	18.56	0	0.00	18.55	5	84,821	0.01%
2022/04/20	11	18.70	4	18.78	18.85	7	84,854	0.01%
2022/04/19	3	18.62	3.2	18.80	18.55	-0.2	85,321	0.00%
2022/04/18	39	18.53	8	18.47	18.40	31	87,675	0.04%
2022/04/15	25.3	19.18	0.5	19.15	19.05	24.8	88,261	0.03%
2022/04/14	4	19.51	11	19.49	19.45	-7	89,409	-0.01%
2022/04/13	0	0.00	2	19.48	19.55	-2	89,868	0.00%
2022/04/12	22	19.04	7	19.04	19.05	15	90,102	0.02%
2022/04/11	76	19.16	10	19.55	19.00	66	90,530	0.07%
2022/04/08	17	19.66	1	19.70	19.70	16	90,360	0.02%
2022/04/07	36	19.78	2	19.60	19.50	34	91,183	0.04%
2022/04/06	0	0.00	7	19.99	20.10	-7	90,814	-0.01%
2022/04/01	10	19.63	27	19.69	19.70	-17	90,382	-0.02%
2022/03/31	17	19.81	32	19.82	19.85	-15	90,483	-0.02%
2022/03/30	22	20.11	3	20.05	20.00	19	89,823	0.02%
2022/03/29	27	19.99	19	20.07	20.05	8	89,719	0.01%
2022/03/28	123	20.40	1	20.45	20.45	122	87,499	0.14%	大買/鉅額交易
2022/03/25	19	21.00	10	20.65	20.65	9	88,385	0.01%
2022/03/24	24	21.19	79	21.19	21.05	-55	89,059	-0.06%
2022/03/23	35	21.21	23	21.30	21.30	12	91,456	0.01%
2022/03/22	12	21.02	4	21.08	21.15	8	94,748	0.01%
2022/03/21	2	21.10	5	21.18	21.10	-3	97,063	0.00%
2022/03/18	6	20.98	4	21.00	21.05	2	97,527	0.00%
2022/03/17	14	21.14	23	21.17	21.25	-9	97,422	-0.01%
2022/03/16	48.2	21.58	61	21.10	21.15	-12.8	97,692	-0.01%
2022/03/15	13	21.99	52	21.87	22.15	-39	99,439	-0.04%
2022/03/14	39	21.87	72	22.16	22.30	-33	99,793	-0.03%
2022/03/11	62	21.45	101	21.50	21.50	-39	99,555	-0.04%	大賣/
2022/03/10	23	21.33	26	21.27	21.25	-3	99,123	0.00%
2022/03/09	39	21.35	4	21.34	21.05	35	99,399	0.04%
2022/03/08	3	21.17	57	21.13	21.20	-54	98,690	-0.05%
2022/03/07	16	20.75	5.2	20.83	20.70	10.8	97,218	0.01%
2022/03/04	5.2	21.21	8	21.40	21.20	-2.8	99,175	0.00%
2022/03/03	18	21.18	3	21.28	21.10	15	99,128	0.02%
2022/03/02	97	20.83	3	20.95	21.00	94	99,573	0.09%
2022/03/01	2	20.85	4.6	20.95	20.95	-2.6	99,942	0.00%
2022/02/25	0.6	20.45	2	20.45	20.55	-1.5	99,702	0.00%
2022/02/24	17	20.61	25	20.73	20.35	-8	100,627	-0.01%
2022/02/23	11	20.70	4	20.86	20.70	7	101,741	0.01%
2022/02/22	5	20.76	1	20.65	20.60	4	104,864	0.00%
2022/02/21	3	20.87	11	20.77	21.10	-8	109,597	-0.01%
2022/02/18	6	20.38	0	0.00	20.40	6	109,862	0.01%
2022/02/17	6	20.56	2	20.50	20.60	4	110,889	0.00%
2022/02/16	15	20.63	9	20.77	20.45	6	111,129	0.01%
2022/02/15	6	20.67	23	20.70	20.40	-17	110,862	-0.02%
2022/02/14	22	20.91	1	20.95	20.95	21	110,868	0.02%
2022/02/11	14	21.20	2	21.50	21.60	12	111,298	0.01%
2022/02/10	20	21.95	2	21.90	21.90	18	111,699	0.02%
2022/02/09	2.1	21.69	7	21.60	21.70	-4.9	113,238	0.00%
2022/02/08	117	20.79	13	20.70	20.70	104	116,009	0.09%	大買/鉅額交易
2022/02/07	1	20.50	7	20.51	20.85	-6	116,730	-0.01%
2022/01/26	2	20.03	3	20.10	20.15	-1	118,058	0.00%
2022/01/25	73	19.66	7	19.65	19.60	66	118,100	0.06%
2022/01/24	25	20.37	42	20.44	20.30	-17	117,332	-0.01%
2022/01/21	38	21.25	22	21.18	21.10	16	119,228	0.01%
2022/01/20	20	22.56	17	22.36	22.35	3	122,621	0.00%
2022/01/19	2	21.75	41	21.77	21.75	-39	121,778	-0.03%
2022/01/18	1	21.90	2	22.00	21.85	-1	121,756	0.00%
2022/01/17	46	21.89	10	22.00	21.90	36	121,603	0.03%
2022/01/14	4	21.86	35	21.94	22.00	-31	121,525	-0.03%
2022/01/13	14	22.53	10	22.40	22.40	4	121,397	0.00%
2022/01/12	2	22.75	42	22.95	22.65	-40	121,829	-0.03%
2022/01/11	33	22.81	34	22.95	22.85	-1	121,171	0.00%
2022/01/10	1	22.50	5	22.43	22.50	-4	118,981	0.00%
2022/01/07	10	22.07	57	21.97	21.85	-47	118,475	-0.04%
2022/01/06	7	22.45	6	22.58	22.40	1	117,540	0.00%
2022/01/05	9.5	22.81	3	22.80	22.80	6.5	117,388	0.01%
2022/01/04	2	22.85	2	22.90	22.95	0	117,762	0.00%
2022/01/03	2	22.70	0	0.00	22.60	2	117,687	0.00%
2021/12/30	8	22.96	67	22.98	22.90	-59	117,656	-0.05%
2021/12/29	20	22.75	0	0.00	22.75	20	117,965	0.02%
2021/12/27	0	0.00	1	22.70	22.70	-1	120,475	0.00%
2021/12/24	40	22.43	9	22.46	22.45	31	121,100	0.03%
2021/12/23	3	22.20	7	22.45	22.20	-4	123,508	0.00%
2021/12/22	2	22.40	14	22.35	22.25	-12	124,241	-0.01%
2021/12/21	11	22.40	5	22.53	22.35	6	124,643	0.00%
2021/12/20	9	23.00	1	23.15	22.85	8	125,389	0.01%
2021/12/17	39	23.18	20.1	23.31	23.10	18.9	125,587	0.02%
2021/12/16	83	23.20	114	23.32	23.15	-31	124,834	-0.02%	大賣/
2021/12/15	6	22.21	27.2	22.45	22.90	-21.2	123,796	-0.02%
2021/12/14	1	21.70	7	21.74	21.55	-6	122,524	0.00%
2021/12/13	7	22.36	9	22.41	22.00	-2	122,333	0.00%
2021/12/10	12	22.53	42	22.43	22.20	-30	122,497	-0.02%
2021/12/09	67	22.72	69	22.71	22.20	-2	121,242	0.00%
2021/12/08	50	22.00	26	21.88	21.90	24	117,288	0.02%
2021/12/07	3	21.67	112	21.46	21.90	-109	117,038	-0.09%	大賣/鉅額交易
2021/12/06	34	20.90	5	21.00	21.10	29	115,509	0.03%
2021/12/03	106	20.95	20	21.01	20.85	86	116,018	0.07%	大買/
2021/12/02	3	20.45	3	20.70	20.50	0	117,285	0.00%
2021/12/01	2.8	20.50	4	20.30	20.50	-1.2	119,720	0.00%
2021/11/30	38	20.25	34.8	20.40	20.10	3.2	119,877	0.00%
2021/11/29	8.9	20.27	25	20.36	20.65	-16.1	118,967	-0.01%
2021/11/26	9	20.86	13	21.00	20.55	-4	119,196	0.00%
2021/11/25	11.6	21.04	11	21.16	21.05	0.6	120,564	0.00%
2021/11/24	1.5	21.08	39	20.98	21.15	-37.5	120,798	-0.03%
2021/11/23	20	21.11	18.1	21.16	21.05	1.9	122,295	0.00%
2021/11/22	47	22.23	27.8	22.15	21.85	19.2	121,931	0.02%
2021/11/19	71	21.97	96	22.00	21.85	-25	122,249	-0.02%
2021/11/18	18.9	21.41	68	21.44	21.50	-49.1	123,710	-0.04%
2021/11/17	10	19.98	4	20.08	20.10	6	120,102	0.00%
2021/11/16	30	19.69	27	19.70	19.60	3	121,541	0.00%
2021/11/15	15	20.27	5	20.17	20.30	10	121,835	0.01%
2021/11/12	3	20.10	3.1	20.05	20.30	-0.1	122,827	0.00%
2021/11/11	23	19.94	7	20.17	19.90	16	123,327	0.01%
2021/11/10	34	20.30	17	20.43	20.00	17	124,091	0.01%
2021/11/09	16	20.76	4	20.70	20.55	12	123,581	0.01%
2021/11/08	25	20.94	35.7	21.09	21.10	-10.7	122,103	-0.01%
2021/11/05	21	20.50	56.4	20.54	20.70	-35.4	120,920	-0.03%
2021/11/04	18	19.83	17	19.89	19.60	1	117,087	0.00%
2021/11/03	11	19.78	21	19.65	19.95	-10	117,762	-0.01%
2021/11/02	4	19.08	10	19.21	19.00	-6	117,883	-0.01%
2021/11/01	6	19.20	40	19.26	19.20	-34	123,324	-0.03%
2021/10/29	50	19.42	49	19.19	19.20	1	133,563	0.00%
2021/10/28	35.2	19.05	62	19.14	19.15	-26.8	131,719	-0.02%
2021/10/27	2	17.50	5	17.44	17.60	-3	126,919	0.00%
2021/10/26	0.1	17.10	10	17.15	17.25	-9.9	129,143	-0.01%
2021/10/25	4	17.03	5	16.99	17.15	-1	132,427	0.00%
2021/10/22	4	16.89	13.2	16.91	16.85	-9.2	134,789	-0.01%
2021/10/21	4	17.04	178	16.85	17.20	-174	135,428	-0.13%	大賣/鉅額交易
2021/10/20	144	17.08	151	17.37	17.00	-7	137,167	-0.01%	大買/大賣/
2021/10/19	2	17.55	28.2	17.50	17.60	-26.2	138,629	-0.02%
2021/10/18	70.1	17.30	1	17.25	17.25	69.1	141,365	0.05%
2021/10/15	0	0.00	4.4	17.21	17.35	-4.4	145,146	0.00%
2021/10/14	8.6	16.97	14.7	17.04	17.05	-6.1	146,547	0.00%
2021/10/13	0	0.00	3	16.98	16.80	-3	147,065	0.00%
2021/10/12	2	17.15	3	17.30	17.05	-1	148,479	0.00%
2021/10/08	6	17.50	8	17.54	17.10	-2	149,665	0.00%
2021/10/07	87	17.60	2	17.75	17.40	85	152,030	0.06%
2021/10/06	17	17.53	3	17.75	17.50	14	153,066	0.01%
2021/10/05	2	17.85	30	17.74	17.85	-28	153,049	-0.02%
2021/10/04	2	17.10	8	17.31	16.80	-6	153,365	0.00%
2021/10/01	38	17.48	6	17.70	17.25	32	158,101	0.02%
2021/09/30	69	18.31	68	17.79	17.65	1	158,013	0.00%
2021/09/29	4	17.99	5	17.98	18.10	-1	156,613	0.00%
2021/09/28	4	17.90	4	17.98	17.95	0	156,911	0.00%
2021/09/27	8	17.99	22	17.98	18.15	-14	158,220	-0.01%
2021/09/24	2.1	17.38	12.1	17.40	17.50	-10	157,862	-0.01%
2021/09/23	4	16.75	36	16.84	16.85	-32	158,006	-0.02%
2021/09/22	40	16.64	2	16.80	16.95	38	159,084	0.02%
2021/09/17	9	17.53	41	17.67	17.45	-32	158,354	-0.02%
2021/09/16	12	17.68	2	17.55	17.60	10	159,195	0.01%
2021/09/15	3.2	17.84	51	17.77	17.80	-47.9	161,304	-0.03%
2021/09/14	4.5	17.73	20	17.74	17.65	-15.5	165,014	-0.01%
2021/09/13	12	17.81	6	17.88	17.95	6	168,348	0.00%
2021/09/10	59.8	17.96	0	0.00	17.90	59.8	172,076	0.03%
2021/09/09	4	17.61	2	17.68	17.70	2	179,050	0.00%
2021/09/08	7	17.31	13.2	17.44	17.50	-6.2	184,944	0.00%
2021/09/07	30	17.52	12	17.58	17.60	18	189,676	0.01%
2021/09/06	24	16.79	51.2	16.59	16.95	-27.2	190,974	-0.01%
2021/09/03	2	17.25	50.1	17.36	17.25	-48.1	191,417	-0.03%
2021/09/02	56	17.33	35	17.36	17.25	21	195,925	0.01%
2021/09/01	12	17.87	56	17.80	17.80	-44	198,642	-0.02%
2021/08/31	39	17.62	30	17.74	17.60	9	200,162	0.00%
2021/08/30	11	18.00	63	18.00	18.00	-52	205,952	-0.03%
2021/08/27	35	18.29	9	18.23	18.10	26	208,608	0.01%
2021/08/26	82	17.92	32	17.98	17.90	50	212,743	0.02%
2021/08/25	92	18.06	109.5	18.03	18.00	-17.5	217,778	-0.01%	大賣/
2021/08/24	111.5	18.11	81.1	18.22	17.80	30.4	226,141	0.01%	大買/
2021/08/23	110	19.02	44	18.99	19.05	66	232,921	0.03%	大買/
2021/08/20	71	19.17	62	19.48	19.05	9	235,866	0.00%
2021/08/19	40	20.08	20	19.91	19.75	20	238,274	0.01%
2021/08/18	33	20.42	38	20.52	20.70	-5	239,874	0.00%
2021/08/17	12	20.04	29	20.11	19.85	-17	245,325	-0.01%
2021/08/16	19	19.96	4	19.89	19.90	15	249,064	0.01%
2021/08/13	16	20.67	4	20.70	20.40	12	252,869	0.00%
2021/08/12	15	20.77	3	20.78	20.75	12	257,186	0.00%
2021/08/11	19.5	20.94	18	21.12	20.85	1.5	268,467	0.00%
2021/08/10	5	21.49	8	21.47	21.15	-3	271,844	0.00%
2021/08/09	27	21.45	229.2	21.20	21.60	-202.2	276,800	-0.07%	大賣/鉅額交易
2021/08/06	49	21.73	15	21.83	21.60	34	281,226	0.01%
2021/08/05	235	22.83	224.5	22.63	22.30	10.5	286,359	0.00%	大買/大賣/
2021/08/04	784	22.73	731.3	22.89	23.40	52.7	289,340	0.02%	大買/大賣/
2021/08/03	124	21.31	28	21.39	21.35	96	283,352	0.03%	大買/
2021/08/02	46	20.62	59	20.89	21.30	-13	285,803	0.00%
2021/07/30	93	21.04	65	21.30	20.65	28	290,396	0.01%
2021/07/29	56	21.23	15	21.15	21.05	41	293,925	0.01%
2021/07/28	9.2	20.73	35	20.71	21.25	-25.8	296,153	-0.01%
2021/07/27	3	20.77	34	20.70	20.50	-31	302,842	-0.01%
2021/07/26	70	21.22	62.2	21.21	21.15	7.8	308,974	0.00%
2021/07/23	41	20.52	40	20.25	20.70	1	313,894	0.00%
2021/07/22	72	19.94	41.4	19.84	19.70	30.7	318,569	0.01%
2021/07/21	68.4	19.33	28.6	19.69	19.15	39.8	321,103	0.01%
2021/07/20	29	20.31	89	20.45	20.10	-60	321,935	-0.02%
2021/07/19	7	20.97	15.5	20.94	20.90	-8.5	324,566	0.00%
2021/07/16	14.6	21.49	32	21.43	21.35	-17.4	334,747	-0.01%
2021/07/15	66	21.11	85	21.25	21.60	-19	339,644	-0.01%
2021/07/14	76.7	20.98	32	21.27	20.85	44.7	341,827	0.01%
2021/07/13	48	22.26	85	22.22	21.95	-37	343,528	-0.01%
2021/07/12	6.5	22.25	3.2	22.34	22.10	3.3	343,533	0.00%
2021/07/09	29	22.42	105	22.38	22.25	-76	346,231	-0.02%	大賣/
2021/07/08	116	23.00	169	22.80	22.25	-53	350,367	-0.02%	大買/大賣/
2021/07/07	24.3	21.98	30.5	22.15	21.75	-6.2	350,812	0.00%
2021/07/06	35.7	22.23	9	22.34	22.00	26.7	355,037	0.01%
2021/07/05	26	22.39	152.1	22.46	22.50	-126.1	358,562	-0.04%	大賣/鉅額交易
2021/07/02	185	22.67	171.5	22.88	22.60	13.5	360,657	0.00%	大買/大賣/
2021/07/01	15.3	22.47	19	22.44	22.25	-3.7	363,816	0.00%
2021/06/30	23	22.49	8	22.49	22.65	15	363,637	0.00%
2021/06/29	114.3	22.88	112	22.77	22.45	2.3	363,907	0.00%	大買/大賣/
2021/06/28	32	23.16	54	23.38	23.50	-22	363,113	-0.01%
2021/06/25	67.2	23.43	24.2	23.47	23.05	43.1	364,671	0.01%
2021/06/24	139	23.98	44	23.88	23.65	95	369,748	0.03%	大買/
2021/06/23	43.2	23.96	121	23.98	24.20	-77.9	369,799	-0.02%	大賣/
2021/06/22	364.3	23.74	355.7	23.50	23.50	8.6	370,256	0.00%	大買/大賣/
2021/06/21	95.3	23.03	90.2	22.88	23.10	5.1	370,860	0.00%
2021/06/18	244	23.12	167.5	23.08	22.50	76.5	372,332	0.02%	大買/大賣/
2021/06/17	152.1	21.72	138.5	21.92	22.85	13.6	371,009	0.00%	大買/大賣/
2021/06/16	145.4	21.05	118.5	21.00	20.80	26.9	366,335	0.01%	大買/大賣/
2021/06/15	57	22.36	29	22.37	22.20	28	363,539	0.01%
2021/06/11	84	22.99	102	23.01	23.05	-18	360,778	0.00%	大賣/
2021/06/09	184.1	24.47	70.8	24.54	23.85	113.4	353,461	0.03%	大買/鉅額交易
2021/06/08	101	25.06	64	25.01	24.85	37	350,330	0.01%	大買/
2021/06/07	513	25.35	440	25.42	25.30	73	348,485	0.02%	大買/大賣/
2021/06/04	126	24.68	163.3	24.54	24.40	-37.3	341,910	-0.01%	大買/大賣/
2021/06/03	219.2	24.96	85	24.87	24.85	134.2	339,958	0.04%	大買/鉅額交易
2021/06/02	249.2	25.39	163	25.67	24.95	86.2	335,903	0.03%	大買/大賣/
2021/06/01	296	26.21	161	26.16	25.70	135	332,510	0.04%	大買/大賣/鉅額交易
2021/05/31	175.3	25.00	491	24.79	25.85	-315.7	325,038	-0.10%	大買/大賣/鉅額交易
2021/05/28	95	23.37	96.1	23.44	23.50	-1.1	316,300	0.00%
2021/05/27	59	22.18	80	22.52	22.50	-21	315,403	-0.01%
2021/05/26	132.2	22.56	39.2	22.82	22.20	93	317,185	0.03%	大買/
2021/05/25	418.2	23.31	233	23.22	22.85	185.2	323,840	0.06%	大買/大賣/鉅額交易
2021/05/24	108	21.91	98	21.68	22.60	10	322,187	0.00%	大買/
2021/05/21	172	21.78	143	21.80	21.70	29	320,222	0.01%	大買/大賣/
2021/05/20	110.2	22.37	165	22.45	21.85	-54.9	319,431	-0.02%	大買/大賣/
2021/05/19	310	22.88	215	22.98	23.25	95	319,104	0.03%	大買/大賣/
2021/05/18	56	21.62	192	21.89	22.00	-136	309,564	-0.04%	大賣/鉅額交易
2021/05/17	258.5	20.76	133	20.57	20.00	125.5	308,115	0.04%	大買/大賣/鉅額交易
2021/05/14	357.2	22.13	259.6	22.92	21.85	97.7	309,082	0.03%	大買/大賣/
2021/05/13	310.5	21.34	312.5	21.77	21.80	-2	312,544	0.00%	大買/大賣/
2021/05/12	102.2	22.81	423	22.15	22.00	-320.8	316,403	-0.10%	大買/大賣/鉅額交易
2021/05/11	118.3	24.49	152.4	24.68	24.20	-34.1	319,422	-0.01%	大買/大賣/
2021/05/10	154.2	27.20	92	27.12	26.85	62.2	323,537	0.02%	大買/
2021/05/07	128	26.75	108.1	26.75	28.15	20	327,224	0.01%	大買/大賣/
2021/05/06	109.3	27.01	162.5	27.08	25.70	-53.2	322,321	-0.02%	大買/大賣/
2021/05/05	87.3	27.61	78	27.21	27.00	9.3	317,371	0.00%
2021/05/04	280.2	27.70	189.7	28.04	27.40	90.5	313,357	0.03%	大買/大賣/
2021/05/03	202.8	30.44	116.9	30.56	29.85	85.9	305,916	0.03%	大買/大賣/
2021/04/29	232.4	33.49	169	33.49	33.15	63.4	300,117	0.02%	大買/大賣/
2021/04/28	198.6	32.78	238	32.71	33.35	-39.4	295,309	-0.01%	大買/大賣/
2021/04/27	250	31.20	259	31.23	31.10	-9	291,612	0.00%	大買/大賣/
2021/04/26	52	29.48	111	29.82	30.20	-59	287,190	-0.02%	大賣/
2021/04/23	219	28.32	97	28.30	28.85	122	284,804	0.04%	大買/鉅額交易
2021/04/22	343.1	30.02	229	29.17	28.00	114.1	282,518	0.04%	大買/大賣/鉅額交易
2021/04/21	192	28.58	149	28.59	29.10	43	275,824	0.02%	大買/大賣/
2021/04/20	123.5	27.10	53	27.15	26.90	70.5	277,998	0.03%	大買/
2021/04/19	107	26.57	73	26.68	27.20	34	275,391	0.01%	大買/
2021/04/16	67	25.42	85.3	25.41	25.85	-18.3	272,365	-0.01%
2021/04/15	36	25.62	26	25.65	25.30	10	272,419	0.00%
2021/04/14	79.2	25.11	105.1	24.74	24.80	-25.9	271,203	-0.01%	大賣/
2021/04/13	153.2	26.07	52.1	26.24	25.60	101.1	268,713	0.04%	大買/鉅額交易
2021/04/12	76	25.81	83	26.23	27.05	-7	263,863	0.00%
2021/04/09	37.1	24.74	38	24.81	24.60	-0.9	260,029	0.00%
2021/04/08	69	23.28	37	23.37	23.35	32	259,377	0.01%
2021/04/07	58.4	22.96	168.5	22.82	23.20	-110.1	258,500	-0.04%	大賣/鉅額交易
2021/04/06	33.3	21.41	21.1	21.34	21.15	12.2	255,392	0.00%
2021/04/01	77.4	20.86	50.4	20.91	21.05	27	258,158	0.01%
2021/03/31	43	21.30	44	21.40	21.05	-1	259,278	0.00%
2021/03/30	136	21.55	70	21.39	21.50	66	257,948	0.03%	大買/
2021/03/29	215.1	21.14	311	21.31	21.30	-95.9	255,665	-0.04%	大買/大賣/
2021/03/26	48.5	19.80	110	19.99	20.15	-61.5	251,986	-0.02%	大賣/
2021/03/25	41.7	19.88	79.2	19.93	19.50	-37.4	250,592	-0.01%
2021/03/24	85.1	20.11	212	20.26	20.50	-126.9	247,668	-0.05%	大賣/鉅額交易
2021/03/23	356.2	20.07	241.7	19.91	19.75	114.6	245,875	0.05%	大買/大賣/鉅額交易
2021/03/22	235.3	19.73	241	19.81	20.00	-5.7	241,654	0.00%	大買/大賣/
2021/03/19	63	18.85	27	18.96	19.10	36	238,404	0.02%
2021/03/18	69	19.20	60.3	19.13	19.10	8.7	243,989	0.00%
2021/03/17	96	18.56	16	18.53	18.65	80	245,166	0.03%
2021/03/16	24	18.49	16	18.44	18.40	8	247,794	0.00%
2021/03/15	5	18.43	320	18.42	18.40	-315	251,175	-0.13%	大賣/鉅額交易
2021/03/12	35	18.46	33	18.42	18.60	2	255,463	0.00%
2021/03/11	22.1	18.46	9	18.47	18.45	13.1	265,164	0.00%
2021/03/10	12	18.59	33	18.89	18.40	-21	271,749	-0.01%
2021/03/09	22.9	18.36	278	18.37	18.40	-255.1	274,882	-0.09%	大賣/鉅額交易
2021/03/08	26.1	18.54	47	18.73	18.20	-20.9	280,446	-0.01%
2021/03/05	76	18.50	117	18.46	18.50	-41	286,174	-0.01%	大賣/
2021/03/04	33	19.19	48	19.21	19.05	-15	286,664	-0.01%
2021/03/03	21	18.96	36	19.09	19.20	-15	285,611	-0.01%
2021/03/02	129.1	19.31	40	19.22	18.75	89.1	285,318	0.03%	大買/
2021/02/26	234	19.10	74	19.21	18.90	160	282,712	0.06%	大買/鉅額交易
2021/02/25	60	19.86	157	19.84	19.85	-97	278,571	-0.03%	大賣/
2021/02/24	211.8	18.44	553	18.56	18.25	-341.2	269,871	-0.13%	大買/大賣/鉅額交易
2021/02/23	44.5	17.86	6.3	18.04	17.90	38.2	265,602	0.01%
2021/02/22	547.7	18.06	121	17.76	18.05	426.7	265,563	0.16%	大買/大賣/鉅額交易
2021/02/19	54.5	16.99	52	16.99	17.05	2.5	262,710	0.00%
2021/02/18	47	16.40	73	16.42	16.40	-26	258,970	-0.01%
2021/02/17	26	16.53	47	16.57	16.60	-21	257,639	-0.01%
2021/02/05	148	16.19	83	16.21	16.10	65	256,773	0.03%	大買/
2021/02/04	349	17.00	264	16.88	16.45	85	251,320	0.03%	大買/大賣/
2021/02/03	80	17.19	142.2	17.03	17.55	-62.2	243,515	-0.03%	大賣/
2021/02/02	267	16.28	104.9	16.32	16.45	162.1	234,068	0.07%	大買/大賣/鉅額交易
2021/02/01	245	15.53	190	15.51	15.85	55	223,083	0.02%	大買/大賣/
2021/01/29	109	15.08	176	15.04	14.75	-67	214,745	-0.03%	大買/大賣/
2021/01/28	8	14.29	17.1	14.18	14.50	-9.1	207,182	0.00%
2021/01/27	12	14.29	20	14.11	14.40	-8	206,923	0.00%
2021/01/26	215.1	14.55	13	14.56	14.20	202.1	206,049	0.10%	大買/鉅額交易
2021/01/25	26	14.70	19	14.74	14.70	7	205,116	0.00%
2021/01/22	22	14.41	25	14.40	14.50	-3	205,961	0.00%
2021/01/21	26	14.23	38	14.39	14.10	-12	207,292	-0.01%
2021/01/20	47	14.09	24	14.17	13.75	23	205,195	0.01%
2021/01/19	45	14.68	41.6	14.74	14.70	3.4	202,641	0.00%
2021/01/18	45	14.80	97	14.81	14.80	-52	203,109	-0.03%
2021/01/15	39	14.74	153	14.55	14.70	-114	200,845	-0.06%	大賣/鉅額交易
2021/01/14	265	15.20	94	14.86	14.80	171	198,778	0.09%	大買/鉅額交易
2021/01/13	135.6	14.90	148	15.03	15.05	-12.4	195,739	-0.01%	大買/大賣/
2021/01/12	118	13.95	18	13.98	13.90	100	187,056	0.05%	大買/
2021/01/11	5	14.09	17	14.12	14.15	-12	186,026	-0.01%
2021/01/08	6	13.78	31	13.62	13.90	-25	184,891	-0.01%
2021/01/07	33	13.73	5	13.84	13.80	28	184,208	0.02%
2021/01/06	70.1	13.44	27	13.49	13.50	43.1	183,426	0.02%
2021/01/05	30	14.04	0	0.00	14.00	30	181,356	0.02%
2021/01/04	5	14.16	57	14.18	14.20	-52	181,587	-0.03%
2020/12/31	154	14.05	70	13.96	14.00	84	180,958	0.05%	大買/
2020/12/30	70.1	14.66	62	14.60	14.65	8.1	177,696	0.00%
2020/12/29	198	15.53	56	15.09	15.10	142	176,433	0.08%	大買/鉅額交易
2020/12/28	92.1	15.40	73	15.56	15.50	19.1	174,487	0.01%
2020/12/25	49	15.09	76	15.13	15.15	-27	170,356	-0.02%
2020/12/24	2	14.55	16	14.67	14.60	-14	167,832	-0.01%
2020/12/23	16.1	14.67	11	14.57	14.55	5.1	167,964	0.00%
2020/12/22	62.1	14.71	11	14.94	14.45	51.1	169,185	0.03%
2020/12/21	16	14.54	53	14.57	14.65	-37	168,366	-0.02%
2020/12/18	50.1	14.65	97	14.75	14.50	-46.9	167,864	-0.03%
2020/12/17	12	14.88	21	15.02	15.00	-9	167,100	-0.01%
2020/12/16	14	14.62	38	14.62	14.75	-24	165,950	-0.01%
2020/12/15	44.1	14.85	17	15.07	14.55	27.1	165,452	0.02%
2020/12/14	237.1	15.58	165	15.38	15.20	72.1	162,867	0.04%	大買/大賣/
2020/12/11	121	15.08	149	15.28	14.85	-28	157,889	-0.02%	大買/大賣/
2020/12/10	19	15.30	60	15.42	15.10	-41	155,187	-0.03%
2020/12/09	327	15.13	130	15.48	15.60	197	152,493	0.13%	大買/大賣/鉅額交易
2020/12/08	133	14.88	20	15.04	14.85	113	150,789	0.07%	大買/鉅額交易
2020/12/07	341	15.52	2,201	15.82	15.20	-1,860	150,955	-1.23%	大買/大賣/鉅額交易
2020/12/04	2,108.1	15.35	361	15.27	15.40	1,747.1	144,111	1.21%	大買/大賣/鉅額交易
2020/12/03	34.2	14.06	313	13.96	14.00	-278.8	139,130	-0.20%	大賣/鉅額交易
2020/12/02	248.1	13.83	42	13.83	13.85	206.1	138,642	0.15%	大買/鉅額交易
2020/12/01	112.1	13.00	177	13.01	13.15	-64.9	140,410	-0.05%	大買/大賣/
2020/11/30	5.1	12.20	7	12.21	12.20	-1.9	143,168	0.00%
2020/11/27	13	12.16	17	12.01	12.00	-4	141,592	0.00%
2020/11/26	8	12.06	81	12.02	12.10	-73	141,670	-0.05%
2020/11/25	3	11.90	31	11.94	11.70	-28	141,188	-0.02%
2020/11/24	2	11.75	88	11.76	11.80	-86	142,240	-0.06%
2020/11/23	33	11.37	22	11.44	11.50	11	146,911	0.01%
2020/11/20	57	11.25	2	11.30	11.30	55	147,253	0.04%
2020/11/19	19	11.13	15	11.24	11.25	4	147,273	0.00%
2020/11/18	0	0.00	2	10.85	10.90	-2	146,405	0.00%
2020/11/17	60	10.46	39	10.45	10.50	21	145,759	0.01%
2020/11/16	0	0.00	16	10.74	10.65	-16	146,979	-0.01%
2020/11/13	12	10.58	26	10.45	10.55	-14	146,995	-0.01%
2020/11/12	12	10.77	0	0.00	10.70	12	144,648	0.01%
2020/11/11	70	10.99	10	10.99	10.95	60	143,583	0.04%
2020/11/10	139	11.34	2	11.65	11.20	137	141,808	0.10%	大買/鉅額交易
2020/11/09	53	11.52	27	11.49	11.55	26	140,232	0.02%
2020/11/06	23	11.46	11	11.50	11.45	12	139,185	0.01%
2020/11/05	35	11.70	10	11.60	11.70	25	138,194	0.02%
2020/11/04	45	11.83	15	11.90	11.65	30	138,489	0.02%
2020/11/03	22	11.68	20	11.80	11.80	2	137,733	0.00%
2020/10/30	20	11.64	101	11.75	11.55	-81	138,184	-0.06%	大賣/
2020/10/29	15	11.33	126	11.32	11.80	-111	137,393	-0.08%	大賣/鉅額交易
2020/10/28	18	11.58	16	11.64	11.45	2	135,750	0.00%
2020/10/27	0	0.00	11	11.74	11.80	-11	137,863	-0.01%
2020/10/26	65	11.76	176	11.85	11.80	-111	138,152	-0.08%	大賣/鉅額交易
2020/10/23	101	11.55	29	11.57	11.55	72	136,717	0.05%	大買/
2020/10/21	35	11.56	21	11.60	11.55	14	137,628	0.01%
2020/10/20	1	11.30	25	11.25	11.30	-24	138,640	-0.02%
2020/10/19	8	11.48	12	11.44	11.40	-4	139,105	0.00%
2020/10/15	20	11.79	10	11.60	11.65	10	139,039	0.01%
2020/10/14	79	11.78	18	11.68	11.60	61	137,975	0.04%
2020/10/13	10	11.63	17	11.57	11.75	-7	136,672	-0.01%
2020/10/12	26	11.32	3	11.58	11.30	23	134,896	0.02%
2020/10/08	17	11.46	20	11.40	11.50	-3	134,840	0.00%
2020/10/06	102	11.55	22	11.52	11.60	80	134,519	0.06%	大買/
2020/10/05	10	11.10	0	0.00	11.15	10	134,153	0.01%
2020/09/30	0	0.00	6	11.10	11.20	-6	134,547	0.00%
2020/09/29	21	11.05	1	11.10	11.05	20	134,874	0.01%
2020/09/28	90	11.01	15	11.00	11.00	75	137,835	0.05%
2020/09/25	31	11.07	31	11.06	10.75	0	141,880	0.00%
2020/09/24	35	11.33	24	11.33	11.15	11	141,505	0.01%
2020/09/23	6	11.89	9	11.74	11.80	-3	140,175	0.00%
2020/09/22	37	11.73	6	11.70	11.70	31	139,719	0.02%
2020/09/21	12	11.75	60	11.88	11.70	-48	138,632	-0.03%
2020/09/18	70	11.90	11	11.90	11.90	59	137,922	0.04%
2020/09/17	14	11.92	18	12.01	12.10	-4	137,816	0.00%
2020/09/16	54	12.05	34	12.08	11.95	20	137,815	0.01%
2020/09/15	22	12.38	23	12.35	12.35	-1	136,084	0.00%
2020/09/14	32	12.18	14	12.18	12.20	18	138,632	0.01%
2020/09/11	2	12.20	3	12.20	12.10	-1	140,236	0.00%
2020/09/10	36	12.53	52	12.43	12.25	-16	138,126	-0.01%
2020/09/09	26	12.18	51	12.28	12.40	-25	133,389	-0.02%
2020/09/08	50	11.85	25	11.86	11.80	25	129,915	0.02%
2020/09/07	62	12.33	25	12.26	12.10	37	128,805	0.03%
2020/09/04	79	12.02	54	11.96	12.40	25	127,077	0.02%
2020/09/03	67	11.59	131	11.72	11.85	-64	121,015	-0.05%	大賣/
2020/09/02	27	10.64	20	10.63	10.80	7	111,219	0.01%
2020/09/01	0	0.00	44	10.70	10.75	-44	111,596	-0.04%
2020/08/31	40	10.74	10	10.81	10.45	30	112,402	0.03%
2020/08/28	56	10.53	35	10.48	10.45	21	113,211	0.02%
2020/08/27	573	10.77	578	10.72	10.70	-5	115,574	0.00%	大買/大賣/
2020/08/26	51	10.00	22	10.02	9.99	29	108,829	0.03%
2020/08/25	41	9.93	68	9.90	9.94	-27	107,640	-0.03%
2020/08/24	31	9.85	68	9.95	9.73	-37	107,557	-0.03%
2020/08/21	11	9.50	2	9.63	9.67	9	106,031	0.01%
2020/08/20	65	9.50	10	9.50	9.25	55	105,003	0.05%
2020/08/19	10	10.05	29	10.09	10.05	-19	102,792	-0.02%
2020/08/18	1	10.05	9	9.93	9.92	-8	102,081	-0.01%
2020/08/17	0	0.00	11	9.92	9.95	-11	102,228	-0.01%
2020/08/14	5	9.77	6	9.79	9.85	-1	102,257	0.00%
2020/08/13	15	9.73	0	0.00	9.74	15	102,466	0.01%
2020/08/12	11	9.82	15	9.97	9.81	-4	102,544	0.00%
2020/08/11	0	0.00	1	9.97	9.91	-1	102,529	0.00%
2020/08/10	36	10.13	22	10.13	10.00	14	102,711	0.01%
2020/08/07	1	9.96	0	0.00	9.93	1	102,576	0.00%
2020/08/06	33	10.13	5	10.05	10.05	28	103,142	0.03%
2020/08/05	9	10.30	10	10.43	10.20	-1	105,204	0.00%
2020/08/04	0	0.00	35	10.20	10.30	-35	106,700	-0.03%
2020/08/03	0.5	10.00	2	10.23	10.05	-1.5	105,315	0.00%
2020/07/31	16	10.07	46	10.02	9.99	-30	104,638	-0.03%
2020/07/30	7	9.60	31	9.64	9.79	-24	102,566	-0.02%
2020/07/29	0.3	9.32	1	9.50	9.34	-0.7	101,867	0.00%
2020/07/28	8	9.36	1	9.34	9.31	7	102,696	0.01%
2020/07/27	12	9.36	1	9.36	9.35	11	102,704	0.01%
2020/07/24	52	9.49	10	9.60	9.42	42	102,133	0.04%
2020/07/23	5	10.00	10	10.10	9.91	-5	101,190	0.00%
2020/07/22	0	0.00	1	9.99	9.97	-1	102,590	0.00%
2020/07/21	0	0.00	15	9.95	9.85	-15	102,652	-0.01%
2020/07/20	5	9.80	22	9.70	9.75	-17	102,405	-0.02%
2020/07/17	1	9.76	0	0.00	9.80	1	103,447	0.00%
2020/07/16	3	9.86	3	9.80	9.77	0	103,802	0.00%
2020/07/15	22	10.08	17	9.92	9.80	5	103,930	0.00%
2020/07/14	17	9.89	6.5	9.84	9.87	10.5	103,464	0.01%
2020/07/13	22	9.92	95	9.88	9.90	-73	103,311	-0.07%
2020/07/10	62	9.63	29	9.77	9.56	33	102,668	0.03%
2020/07/09	29	9.95	2	10.01	9.91	27	102,070	0.03%
2020/07/08	11	10.11	0	0.00	10.10	11	101,804	0.01%
2020/07/07	55	10.13	48	10.27	10.20	7	101,643	0.01%
2020/07/06	33	10.13	53	9.86	10.20	-20	99,567	-0.02%
2020/07/03	35	9.28	2	9.43	9.48	33	95,505	0.03%
2020/07/02	21	9.43	31	9.43	9.48	-10	95,024	-0.01%
2020/07/01	22	9.25	13	9.27	9.23	9	96,978	0.01%
2020/06/30	3	9.27	0	0.00	9.26	3	98,543	0.00%
2020/06/29	9	9.26	5	9.31	9.30	4	100,333	0.00%
2020/06/24	4	9.50	40	9.39	9.34	-36	100,508	-0.04%
2020/06/23	17	9.40	14	9.35	9.37	3	100,927	0.00%
2020/06/22	13	9.22	13	9.16	9.20	0	100,893	0.00%
2020/06/19	35	9.44	18	9.53	9.25	17	101,772	0.02%
2020/06/18	39	9.22	67	9.30	9.25	-28	98,567	-0.03%
2020/06/17	21	8.95	0	0.00	8.90	21	96,912	0.02%
2020/06/16	10	9.04	10	8.98	8.99	0	98,618	0.00%
2020/06/15	20	9.09	0	0.00	8.91	20	100,281	0.02%
2020/06/12	52	9.03	45	8.91	9.10	7	100,692	0.01%
2020/06/11	22	9.49	40	9.30	9.19	-18	100,709	-0.02%
2020/06/10	65	9.39	106	9.47	9.58	-41	99,367	-0.04%	大賣/
2020/06/09	31	9.06	46	9.01	8.99	-15	98,164	-0.02%
2020/06/08	60.5	9.13	74	9.17	9.09	-13.5	99,123	-0.01%
2020/06/05	79	8.95	117	8.98	8.97	-38	97,685	-0.04%	大賣/
2020/06/04	120	8.64	82	8.65	8.49	38	95,727	0.04%	大買/
2020/06/03	46	8.37	54	8.56	8.61	-8	93,216	-0.01%
2020/06/02	16	7.91	3	7.87	7.83	13	88,781	0.01%
2020/06/01	25	7.81	31	7.79	7.77	-6	88,648	-0.01%
2020/05/29	0	0.00	1	7.65	7.58	-1	89,036	0.00%
2020/05/28	1	7.67	10	7.80	7.70	-9	88,883	-0.01%
2020/05/25	9	7.54	0	0.00	7.60	9	92,222	0.01%
2020/05/22	10	7.59	0	0.00	7.56	10	92,355	0.01%
2020/05/21	10	7.80	0	0.00	7.73	10	92,706	0.01%
2020/05/20	0	0.00	1	7.67	7.63	-1	93,051	0.00%
2020/05/19	16.1	7.59	4	7.74	7.66	12.1	92,771	0.01%
2020/05/18	6	7.51	4	7.52	7.50	2	93,379	0.00%
2020/05/15	1	7.61	4	7.64	7.61	-3	93,985	0.00%
2020/05/14	10	7.75	79	7.72	7.66	-69	94,216	-0.07%
2020/05/13	95.1	7.88	10	7.94	7.83	85.1	93,960	0.09%
2020/05/12	37	8.00	19	8.00	8.02	18	93,757	0.02%
2020/05/11	46	7.82	53	7.88	7.83	-7	92,081	-0.01%
2020/05/08	0	0.00	5	7.39	7.39	-5	90,637	-0.01%
2020/05/07	11	7.32	1	7.36	7.32	10	92,630	0.01%
2020/05/06	2	7.36	22	7.36	7.30	-20	93,919	-0.02%
2020/05/05	1	7.53	2	7.55	7.48	-1	94,115	0.00%
2020/05/04	16	7.51	2	7.55	7.48	14	96,501	0.01%
2020/04/30	15	7.87	4	7.88	7.90	11	97,918	0.01%
2020/04/28	10	8.07	3	7.93	7.82	7	101,198	0.01%
2020/04/27	24	7.82	67	7.79	7.97	-43	101,424	-0.04%
2020/04/24	1	7.49	10	7.50	7.45	-9	99,520	-0.01%
2020/04/23	19	7.32	0	0.00	7.35	19	99,121	0.02%
2020/04/22	14	7.33	10	7.34	7.33	4	98,854	0.00%
2020/04/21	44	7.16	2	7.22	7.07	42	98,217	0.04%
2020/04/20	7	7.34	0	0.00	7.41	7	98,219	0.01%
2020/04/17	6	7.55	11	7.51	7.37	-5	98,959	-0.01%
2020/04/16	27	7.43	7	7.46	7.42	20	98,332	0.02%
2020/04/15	6	7.57	8	7.57	7.56	-2	99,202	0.00%
2020/04/14	16	7.45	0	0.00	7.49	16	100,633	0.02%
2020/04/13	9	7.47	12	7.51	7.35	-3	100,654	0.00%
2020/04/10	17	7.42	22	7.33	7.44	-5	100,503	0.00%
2020/04/09	16	7.40	12	7.41	7.41	4	100,548	0.00%
2020/04/08	13	7.37	13	7.37	7.40	0	99,089	0.00%
2020/04/07	22	7.35	25	7.27	7.21	-3	98,159	0.00%
2020/04/06	95	7.15	153	7.23	7.19	-58	96,544	-0.06%	大賣/
2020/04/01	78	6.60	36	6.93	6.97	42	94,134	0.04%
2020/03/31	19	6.46	6	6.59	6.34	13	92,023	0.01%
2020/03/30	2	6.37	27	6.33	6.48	-25	90,390	-0.03%
2020/03/27	8	6.80	1	6.85	6.77	7	89,709	0.01%
2020/03/26	1	6.39	5	6.51	6.55	-4	88,471	0.00%
2020/03/25	5	6.50	0	0.00	6.59	5	88,124	0.01%
2020/03/24	15	6.21	1	6.30	6.19	14	87,561	0.02%
2020/03/23	1	6.22	0	0.00	6.10	1	88,026	0.00%
2020/03/20	3	6.67	1	6.62	6.67	2	88,677	0.00%
2020/03/19	22	6.60	3	6.69	6.39	19	90,370	0.02%
2020/03/18	20	7.27	0	0.00	7.10	20	91,089	0.02%
2020/03/17	25	7.29	18	7.32	7.25	7	90,899	0.01%
2020/03/16	37	7.72	10	7.88	7.58	27	91,244	0.03%
2020/03/13	2	7.35	0	0.00	7.69	2	94,554	0.00%
2020/03/12	16	8.13	1	8.08	8.04	15	96,901	0.02%
2020/03/11	2	8.85	0	0.00	8.75	2	95,549	0.00%
2020/03/10	1	9.00	12	8.92	8.99	-11	95,176	-0.01%
2020/03/09	6	9.20	26	9.09	9.00	-20	94,601	-0.02%
2020/03/06	2	9.36	10	9.32	9.34	-8	94,549	-0.01%
2020/03/05	4	9.63	2	9.58	9.64	2	95,355	0.00%
2020/03/04	2	9.40	3	9.49	9.58	-1	97,522	0.00%
2020/03/03	5	9.45	12	9.44	9.27	-7	97,819	-0.01%
2020/03/02	5	9.40	0	0.00	9.33	5	98,730	0.01%
2020/02/27	28	9.75	23	9.51	9.50	5	98,852	0.01%
2020/02/26	27	9.98	10	10.10	9.99	17	97,515	0.02%
2020/02/25	5	10.50	4	10.58	10.50	1	95,918	0.00%
2020/02/24	8	10.69	6	10.74	10.75	2	95,619	0.00%
2020/02/20	1	10.70	0	0.00	10.75	1	94,348	0.00%
2020/02/19	17	10.66	33	10.73	10.80	-16	93,989	-0.02%
2020/02/18	1	10.60	9	10.71	10.50	-8	93,582	-0.01%
2020/02/17	17	10.49	104	10.50	10.50	-87	92,782	-0.09%	大賣/
2020/02/13	14	10.88	9	10.99	10.90	5	91,376	0.01%
2020/02/12	20	11.23	15	11.22	11.10	5	90,517	0.01%
2020/02/11	5	11.35	0	0.00	11.30	5	89,794	0.01%
2020/02/10	19	11.38	17	11.42	11.50	2	88,860	0.00%
2020/02/07	5	11.20	18	10.92	11.05	-13	87,121	-0.01%
2020/02/06	66	11.25	62	11.05	11.20	4	85,444	0.00%
2020/02/05	9	11.22	19	11.28	11.10	-10	84,703	-0.01%
2020/02/04	23	11.19	7	11.26	11.30	16	82,179	0.02%
2020/02/03	10	10.60	37	10.41	11.00	-27	81,060	-0.03%
2020/01/31	27	10.12	0	0.00	10.10	27	77,914	0.03%
2020/01/30	12	9.71	19	9.73	9.75	-7	76,656	-0.01%
2020/01/17	0	0.00	0.4	10.40	10.45	-0.4	74,714	0.00%
2020/01/15	0	0.00	1	10.50	10.30	-1	75,306	0.00%
2020/01/14	6	10.50	1	10.50	10.45	5	74,754	0.01%
2020/01/13	23	10.25	28	10.40	10.35	-5	73,636	-0.01%
2020/01/08	0	0.00	32	10.23	10.35	-32	71,541	-0.04%
2020/01/07	0	0.00	20	10.10	10.05	-20	69,754	-0.03%
2020/01/06	14	9.93	30	10.04	9.96	-16	69,743	-0.02%
2020/01/03	16	9.92	0	0.00	10.05	16	69,290	0.02%
2020/01/02	30	10.20	0	0.00	10.15	30	68,682	0.04%
2019/12/31	7	10.10	0	0.00	10.05	7	68,434	0.01%
2019/12/27	0	0.00	2	10.40	10.15	-2	69,136	0.00%
2019/12/25	0	0.00	1	10.20	10.15	-1	68,981	0.00%
2019/12/24	3	10.03	0	0.00	10.00	3	68,546	0.00%
2019/12/23	0	0.00	3	10.15	10.20	-3	68,722	0.00%
2019/12/20	2	10.05	0	0.00	10.05	2	68,668	0.00%
2019/12/19	6	10.13	6	10.22	10.15	0	67,632	0.00%
2019/12/18	2	10.35	209	10.35	10.30	-207	66,676	-0.31%	大賣/鉅額交易
2019/12/17	2	9.96	1	9.96	10.20	1	66,734	0.00%
2019/12/16	39	10.04	15	9.96	10.10	24	65,571	0.04%
2019/12/13	1	9.56	17	9.58	9.58	-16	61,949	-0.03%
2019/12/12	1	9.30	26	9.37	9.33	-25	59,873	-0.04%
2019/12/11	38	9.32	53	9.35	9.29	-15	59,024	-0.03%
2019/12/10	99	9.34	108	9.32	9.38	-9	58,336	-0.02%	大賣/
2019/12/09	82	8.88	82	8.92	9.03	0	56,289	0.00%
2019/12/06	1	8.23	1	8.41	8.21	0	54,588	0.00%
2019/12/04	0	0.00	5	8.46	8.48	-5	55,057	-0.01%
2019/12/03	1	8.43	0	0.00	8.43	1	54,958	0.00%
2019/12/02	30	8.64	1	8.75	8.59	29	54,514	0.05%
2019/11/29	11	8.78	44	8.56	8.78	-33	53,613	-0.06%
2019/11/28	9	8.33	32	8.37	8.46	-23	51,127	-0.04%
2019/11/27	0	0.00	2	8.34	8.30	-2	51,450	0.00%
2019/11/26	0	0.00	1	8.14	8.00	-1	50,518	0.00%
2019/11/22	0	0.00	20	8.05	8.02	-20	50,207	-0.04%
2019/11/20	5	8.02	1	8.00	8.02	4	50,512	0.01%
2019/11/19	0	0.00	2	7.94	7.95	-2	50,929	0.00%
2019/11/15	0	0.00	16	8.00	7.87	-16	52,430	-0.03%
2019/11/13	1	7.78	3	7.78	7.76	-2	54,168	0.00%
2019/11/12	10	7.85	0	0.00	7.81	10	55,109	0.02%
2019/11/11	38	7.88	20	7.94	7.85	18	56,276	0.03%
2019/11/07	6	8.25	10	8.23	8.20	-4	56,757	-0.01%
2019/11/06	0	0.00	30	8.21	8.22	-30	56,908	-0.05%
2019/11/05	2	7.95	1	7.97	8.04	1	56,775	0.00%
2019/11/04	4	7.83	0	0.00	7.92	4	57,316	0.01%
2019/11/01	200	7.67	0	0.00	7.72	200	57,501	0.35%	大買/鉅額交易
2019/10/31	13	7.70	5	7.74	7.80	8	57,871	0.01%
2019/10/29	1	8.23	0	0.00	8.10	1	58,129	0.00%
2019/10/25	0	0.00	2	8.25	8.25	-2	59,136	0.00%
2019/10/24	5	8.12	0	0.00	8.19	5	59,839	0.01%
2019/10/23	1	8.09	0	0.00	8.03	1	59,730	0.00%
2019/10/22	5	8.29	0	0.00	8.22	5	59,163	0.01%
2019/10/21	20	8.32	0	0.00	8.31	20	59,277	0.03%
2019/10/18	3	8.27	1	8.29	8.36	2	59,326	0.00%
2019/10/17	0	0.00	2	8.30	8.30	-2	59,294	0.00%
2019/10/16	1	8.27	0	0.00	8.25	1	59,622	0.00%
2019/10/15	7	8.22	20	8.21	8.20	-13	60,381	-0.02%
2019/10/14	0	0.00	1	8.18	8.19	-1	60,232	0.00%
2019/10/09	2	7.95	1	8.02	7.89	1	59,621	0.00%
2019/10/08	0	0.00	5	8.09	8.02	-5	59,556	-0.01%
2019/10/04	25	7.97	1	7.97	8.03	24	61,177	0.04%
2019/10/02	1	7.76	0	0.00	7.75	1	61,001	0.00%
2019/09/26	6	8.01	0	0.00	8.00	6	60,265	0.01%
2019/09/20	0	0.00	19	8.18	8.39	-19	60,905	-0.03%
2019/09/19	1	8.14	1	8.12	8.11	0	59,550	0.00%
2019/09/18	4	8.32	1	8.28	8.30	3	59,307	0.01%
2019/09/17	1	8.27	0	0.00	8.26	1	59,147	0.00%
2019/09/16	1	8.40	2	8.43	8.48	-1	58,891	0.00%
2019/09/12	1	8.66	0	0.00	8.55	1	58,567	0.00%
2019/09/11	2	8.37	16	8.36	8.61	-14	57,559	-0.02%
2019/09/10	0	0.00	36	8.36	8.21	-36	55,160	-0.07%
2019/09/09	2	8.11	0	0.00	8.10	2	52,571	0.00%
2019/09/06	0	0.00	15	8.16	8.16	-15	52,105	-0.03%
2019/09/04	5	8.03	3	8.06	8.04	2	51,324	0.00%
2019/09/03	9	7.98	0	0.00	7.94	9	51,240	0.02%
2019/09/02	3	8.13	3	8.15	8.12	0	50,807	0.00%
2019/08/30	24	8.18	11	8.14	8.18	13	50,635	0.03%
2019/08/29	0	0.00	1	7.87	7.83	-1	49,151	0.00%
2019/08/26	3	7.68	0	0.00	7.65	3	47,347	0.01%
2019/08/23	5	7.70	0	0.00	7.76	5	47,168	0.01%
2019/08/22	6	7.75	0	0.00	7.64	6	47,311	0.01%
2019/08/21	6	7.87	0	0.00	7.87	6	47,742	0.01%
2019/08/20	10	7.97	5	7.77	7.71	5	47,258	0.01%
2019/08/19	27	7.77	17	7.79	7.80	10	46,520	0.02%
2019/08/16	15	7.40	5	7.34	7.42	10	45,670	0.02%
2019/08/15	3	6.95	0	0.00	7.03	3	44,420	0.01%
2019/08/13	2	7.30	0	0.00	7.27	2	43,088	0.00%
2019/08/08	4	7.73	0	0.00	7.66	4	42,701	0.01%
2019/08/07	1	7.56	0	0.00	7.52	1	42,244	0.00%
2019/08/06	2	7.68	20	7.67	7.77	-18	41,799	-0.04%
2019/08/05	1	7.96	0	0.00	7.91	1	41,124	0.00%
2019/08/02	0	0.00	2	7.95	8.14	-2	40,832	0.00%
2019/08/01	2	8.11	20	8.12	8.10	-18	40,322	-0.04%
2019/07/31	2	8.25	0	0.00	8.27	2	39,750	0.01%
2019/07/30	9	8.43	0	0.00	8.40	9	38,635	0.02%
2019/07/26	3	8.63	0	0.00	8.59	3	37,684	0.01%
2019/07/25	1	8.82	0	0.00	8.81	1	36,983	0.00%
2019/07/24	16	8.93	0	0.00	8.90	16	36,797	0.04%
2019/07/23	2	8.96	0	0.00	8.93	2	37,053	0.01%
2019/07/19	2	9.11	19	9.11	9.01	-17	37,836	-0.04%
2019/07/17	29	9.27	12	9.27	9.25	17	36,973	0.05%
2019/07/16	0	0.00	2	8.95	8.92	-2	35,681	-0.01%
2019/07/12	5	8.95	0	0.00	8.93	5	35,566	0.01%
2019/07/11	2	8.97	10	9.05	9.03	-8	35,540	-0.02%
2019/07/10	10	9.27	1	9.29	9.30	9	34,721	0.03%
2019/07/09	0	0.00	60	9.26	9.21	-60	33,895	-0.18%
2019/07/08	8	9.31	0	0.00	9.32	8	33,525	0.02%
2019/07/05	0	0.00	15.6	9.44	9.47	-15.6	33,217	-0.05%
2019/07/04	0	0.00	1	9.32	9.35	-1	32,888	0.00%
2019/07/03	0	0.00	1	9.39	9.31	-1	33,290	0.00%
2019/07/01	9	9.34	0	0.00	9.37	9	33,466	0.03%
2019/06/28	50	9.38	16	9.39	9.30	34	33,081	0.10%
2019/06/27	30	9.45	1	9.38	9.44	29	32,577	0.09%
2019/06/26	2	9.12	0	0.00	9.08	2	31,804	0.01%
2019/06/25	2	9.08	0	0.00	9.08	2	31,970	0.01%
2019/06/21	0	0.00	1	9.24	9.22	-1	31,703	0.00%
2019/06/20	1	9.18	2	9.21	9.20	-1	31,386	0.00%
2019/06/19	10	9.08	0	0.00	9.19	10	32,046	0.03%
2019/06/18	2	9.06	0	0.00	9.05	2	31,945	0.01%
2019/06/17	0	0.00	3	9.20	9.11	-3	32,277	-0.01%
2019/06/14	1	9.09	0	0.00	9.19	1	32,607	0.00%
2019/06/13	3	9.15	0	0.00	9.16	3	32,373	0.01%
2019/06/12	1	9.34	6	9.32	9.20	-5	33,969	-0.01%
2019/06/05	1	9.28	0	0.00	9.25	1	34,767	0.00%
2019/06/04	17	9.20	0	0.00	9.16	17	34,983	0.05%
2019/05/31	2	9.18	0	0.00	9.30	2	36,157	0.01%
2019/05/29	2	8.91	0	0.00	8.91	2	36,235	0.01%
2019/05/28	4	9.12	2	9.05	9.03	2	37,016	0.01%
2019/05/27	4	9.14	1	9.23	9.21	3	36,276	0.01%
2019/05/24	10	9.20	0	0.00	9.16	10	36,624	0.03%
2019/05/23	4	9.20	1	9.20	9.19	3	36,926	0.01%
2019/05/21	32	9.26	0	0.00	9.27	32	37,498	0.09%
2019/05/17	0	0.00	2	9.88	9.61	-2	36,971	-0.01%
2019/05/16	1	9.90	10	10.00	9.86	-9	37,241	-0.02%
2019/05/15	1	10.10	0	0.00	10.10	1	37,702	0.00%
2019/05/14	7	10.04	2	10.05	10.05	5	39,007	0.01%
2019/05/10	5	10.20	0	0.00	10.10	5	42,731	0.01%
2019/05/09	1	10.35	0	0.00	10.35	1	44,055	0.00%
2019/05/07	0	0.00	1	10.75	10.75	-1	43,933	0.00%
2019/05/06	3	10.75	0	0.00	10.70	3	44,097	0.01%
2019/05/03	1	10.90	0	0.00	10.90	1	43,898	0.00%
2019/05/02	9	10.98	0	0.00	10.85	9	43,787	0.02%
2019/04/26	20	10.81	1	10.85	10.85	19	42,834	0.04%
2019/04/24	1	11.20	0	0.00	11.10	1	41,788	0.00%
2019/04/16	1	11.35	0	0.00	11.30	1	41,352	0.00%
2019/04/10	5	11.40	0	0.00	11.40	5	40,848	0.01%
2019/04/09	1	11.50	0	0.00	11.55	1	40,625	0.00%
2019/04/03	0	0.00	5	11.35	11.30	-5	39,966	-0.01%
2019/04/01	0	0.00	1	11.35	11.30	-1	39,661	0.00%
2019/03/29	0	0.00	1	11.35	11.35	-1	39,526	0.00%
2019/03/28	3	11.25	6	11.37	11.20	-3	39,475	-0.01%
2019/03/27	1	11.40	0	0.00	11.40	1	39,024	0.00%
2019/03/25	4	11.50	2	11.55	11.50	2	38,904	0.01%
2019/03/22	3	11.55	8	11.58	11.60	-5	38,498	-0.01%
2019/03/20	1	11.35	0	0.00	11.45	1	37,380	0.00%
2019/03/15	3	11.47	0	0.00	11.45	3	36,579	0.01%
2019/03/14	0	0.00	1	11.60	11.40	-1	35,001	0.00%
2019/03/13	1	11.60	0	0.00	11.60	1	34,809	0.00%
2019/03/08	0	0.00	10	11.55	11.55	-10	34,022	-0.03%
2019/03/07	15	11.53	0	0.00	11.60	15	34,056	0.04%
2019/03/06	0	0.00	1	11.70	11.70	-1	33,869	0.00%
2019/03/04	2	11.40	1	11.30	11.40	1	32,816	0.00%
2019/02/27	1	11.50	8	11.35	11.35	-7	32,230	-0.02%
2019/02/26	0	0.00	22	11.09	11.10	-22	31,056	-0.07%
2019/02/21	1	10.90	0	0.00	10.95	1	29,775	0.00%
2019/02/20	5	11.05	0	0.00	11.10	5	29,016	0.02%
2019/02/18	3	10.95	0	0.00	11.00	3	29,069	0.01%
2019/02/15	22	10.95	1	10.95	10.90	21	29,108	0.07%
2019/02/14	0	0.00	3	11.05	11.05	-3	28,663	-0.01%
2019/02/13	8	10.99	0	0.00	10.95	8	27,995	0.03%
2019/02/12	4	10.88	0	0.00	10.95	4	26,664	0.02%
2019/02/11	5	11.36	0	0.00	11.25	5	24,832	0.02%
2019/01/30	4	11.95	0	0.00	11.90	4	23,053	0.02%
2019/01/28	0	0.00	2	12.50	12.60	-2	21,866	-0.01%
2019/01/22	0	0.00	10	12.35	12.30	-10	23,861	-0.04%
2019/01/15	0	0.00	2	12.55	12.55	-2	25,897	-0.01%
2019/01/10	1	12.35	0	0.00	12.45	1	26,757	0.00%
2019/01/04	10	11.90	0	0.00	11.90	10	27,046	0.04%
2019/01/03	2	11.90	10	11.95	11.90	-8	28,328	-0.03%
2018/12/11	10	12.40	10	12.35	12.35	0	30,398	0.00%
2018/12/05	0	0.00	2	12.55	12.55	-2	30,744	-0.01%
2018/12/04	0	0.00	5	12.80	12.75	-5	31,070	-0.02%
2018/12/03	1	12.75	0	0.00	12.70	1	31,212	0.00%
2018/11/28	0	0.00	3	12.75	12.80	-3	30,758	-0.01%
2018/11/27	0	0.00	5	12.75	12.70	-5	30,721	-0.02%
2018/11/20	0	0.00	14	12.45	12.40	-14	31,929	-0.04%
2018/11/14	0	0.00	35	12.50	12.55	-35	31,799	-0.11%
2018/11/09	0	0.00	5	12.10	12.20	-5	32,039	-0.02%
2018/11/08	0	0.00	10	12.20	12.20	-10	32,376	-0.03%
2018/11/07	0	0.00	50	12.05	12.05	-50	32,325	-0.15%
2018/11/06	5	11.95	4	11.90	11.90	1	32,509	0.00%
2018/11/05	2	11.55	0	0.00	11.65	2	32,416	0.01%
2018/11/02	0	0.00	10	11.75	11.70	-10	32,444	-0.03%
2018/11/01	2	11.80	1	12.10	11.75	1	32,567	0.00%
2018/10/30	0	0.00	4	11.90	11.75	-4	31,845	-0.01%
2018/10/29	7	11.85	3	11.82	11.90	4	32,265	0.01%
2018/10/15	1	11.70	0	0.00	11.70	1	38,259	0.00%
2018/10/12	0	0.00	4	11.50	11.85	-4	38,546	-0.01%
2018/10/11	9	11.62	0	0.00	11.30	9	38,978	0.02%
2018/10/08	0	0.00	1	12.50	12.40	-1	38,510	0.00%
2018/10/05	5	12.45	100	12.50	12.40	-95	38,853	-0.24%
2018/10/04	4	12.65	0	0.00	12.55	4	40,048	0.01%
2018/10/01	10	12.80	0	0.00	12.80	10	45,623	0.02%
2018/09/27	0	0.00	10	13.00	13.00	-10	46,241	-0.02%
2018/09/20	0	0.00	1	12.90	12.75	-1	46,162	0.00%
2018/09/19	0	0.00	4	12.90	12.90	-4	46,433	-0.01%
2018/09/14	0	0.00	9	12.94	13.10	-9	47,024	-0.02%
2018/09/10	0	0.00	4	12.65	12.60	-4	50,060	-0.01%
2018/09/07	37	12.85	0	0.00	12.90	37	51,235	0.07%
2018/09/05	0	0.00	4	13.13	13.10	-4	51,228	-0.01%
2018/09/04	0	0.00	4	13.10	13.20	-4	51,328	-0.01%
2018/09/03	1	13.30	5	13.20	13.10	-4	51,626	-0.01%
2018/08/31	60	13.18	58	13.30	13.30	2	52,101	0.00%
2018/08/30	82	13.35	79	13.20	13.20	3	52,881	0.01%
2018/08/29	1	13.10	9	13.03	13.10	-8	51,814	-0.02%
2018/08/28	3	13.02	2	13.00	13.00	1	52,377	0.00%
2018/08/24	0	0.00	2	12.90	12.90	-2	53,710	0.00%
2018/08/23	0	0.00	4	13.09	13.10	-4	54,720	-0.01%
2018/08/21	2	12.98	0	0.00	13.05	2	55,099	0.00%
2018/08/20	0	0.00	1	13.25	13.15	-1	54,968	0.00%
2018/08/17	0	0.00	12	12.94	13.10	-12	54,642	-0.02%
2018/08/16	1	12.80	0	0.00	12.80	1	54,468	0.00%
2018/08/15	1	12.80	0	0.00	12.80	1	54,503	0.00%
2018/08/13	1	12.80	4	12.80	12.80	-3	53,837	-0.01%
2018/08/10	3	13.10	2	13.05	12.90	1	53,722	0.00%
2018/08/09	0	0.00	4	13.35	13.25	-4	53,583	-0.01%
2018/08/08	1	13.30	0	0.00	13.35	1	53,658	0.00%
2018/08/07	1	13.35	0	0.00	13.35	1	53,491	0.00%
2018/08/06	0	0.00	5	13.30	13.35	-5	53,123	-0.01%
2018/08/03	1	13.15	0	0.00	13.20	1	52,944	0.00%
2018/08/02	3	13.25	7	13.19	13.15	-4	52,625	-0.01%
2018/08/01	0	0.00	1	13.20	13.25	-1	52,226	0.00%
2018/07/31	2	13.15	0	0.00	13.20	2	52,287	0.00%
2018/07/30	5	12.91	100	12.94	13.00	-95	50,880	-0.19%
2018/07/27	3	12.65	6	12.63	12.70	-3	49,521	-0.01%
2018/07/25	0	0.00	8	12.45	12.45	-8	48,146	-0.02%
2018/07/24	3	12.35	0	0.00	12.30	3	48,475	0.01%
2018/07/23	5	12.45	0	0.00	12.40	5	49,731	0.01%
2018/07/20	4	12.44	6	12.45	12.45	-2	50,495	0.00%
2018/07/19	4	12.30	1	12.30	12.40	3	50,962	0.01%
2018/07/18	0	0.00	9	12.13	12.20	-9	51,445	-0.02%
2018/07/17	2	11.90	2	11.95	12.00	0	51,413	0.00%
2018/07/16	1	12.00	10	12.00	12.00	-9	51,143	-0.02%
2018/07/13	3	12.00	0	0.00	12.05	3	51,476	0.01%
2018/07/12	5	12.04	1	12.10	12.00	4	51,486	0.01%
2018/07/10	17	13.34	11	13.43	13.40	6	50,368	0.01%
2018/07/09	4	13.38	30	13.35	13.50	-26	48,377	-0.05%
2018/07/06	3	12.98	0	0.00	13.00	3	46,716	0.01%
2018/07/05	2	12.85	1	12.90	12.80	1	46,030	0.00%
2018/07/04	7	12.85	0	0.00	12.80	7	46,515	0.02%
2018/07/03	18	12.84	1	12.80	12.80	17	47,636	0.04%
2018/06/26	1	12.70	3	12.75	12.70	-2	48,412	0.00%
2018/06/25	2	12.88	0	0.00	12.85	2	48,681	0.00%
2018/06/22	0	0.00	6	13.00	12.95	-6	49,048	-0.01%
2018/06/21	1	13.40	1	13.30	13.25	0	50,554	0.00%
2018/06/20	6	13.50	36	13.05	13.50	-30	50,647	-0.06%
2018/06/15	10	13.45	10	13.55	13.50	0	49,814	0.00%
2018/06/13	0	0.00	14	13.35	13.30	-14	51,295	-0.03%
2018/06/12	0	0.00	7	13.31	13.35	-7	51,393	-0.01%
2018/06/08	2	13.35	0	0.00	13.30	2	52,235	0.00%
2018/06/04	0	0.00	5	13.35	13.35	-5	55,367	-0.01%
2018/06/01	80	13.32	0	0.00	13.25	80	55,236	0.14%
2018/05/30	7	12.75	19	12.75	12.80	-12	53,710	-0.02%
2018/05/23	0	0.00	4	12.85	12.80	-4	56,006	-0.01%
2018/05/22	15	12.87	10	12.80	12.80	5	56,614	0.01%
2018/05/21	1	12.80	2	12.78	12.75	-1	58,404	0.00%
2018/05/17	1	12.85	0	0.00	12.85	1	62,764	0.00%
2018/05/16	2	12.90	0	0.00	12.85	2	66,880	0.00%
2018/05/11	0	0.00	4	12.75	12.65	-4	73,521	-0.01%
2018/05/10	0	0.00	1	12.65	12.60	-1	74,240	0.00%
2018/05/08	25	12.67	21	12.69	12.80	4	77,768	0.01%
2018/05/07	4	12.35	0	0.00	12.30	4	78,590	0.01%
2018/04/30	0	0.00	5	12.45	12.40	-5	91,913	-0.01%
2018/04/27	8	12.50	4	12.59	12.55	4	93,453	0.00%
2018/04/26	3	12.05	0	0.00	12.00	3	95,345	0.00%
2018/04/25	0	0.00	1	12.00	12.15	-1	95,512	0.00%
2018/04/24	12	12.13	1	12.15	12.10	11	95,829	0.01%
2018/04/23	3	12.47	40	12.40	12.40	-37	97,051	-0.04%
2018/04/20	16	12.68	3	12.70	12.65	13	99,104	0.01%
2018/04/19	15	12.80	1	12.90	12.85	14	99,759	0.01%
2018/04/18	19	12.73	50	12.70	12.75	-31	100,747	-0.03%
2018/04/17	41	12.74	6	12.75	12.60	35	100,428	0.03%
2018/04/16	4	13.14	4	13.15	13.10	0	98,971	0.00%
2018/04/13	9	13.43	0	0.00	13.35	9	99,148	0.01%
2018/04/12	10	13.40	11	13.36	13.45	-1	99,316	0.00%
2018/04/11	45	13.40	0	0.00	13.30	45	99,462	0.05%
2018/04/09	2	13.40	10	13.45	13.35	-8	100,164	-0.01%
2018/04/03	60	13.60	0	0.00	13.65	60	99,371	0.06%
2018/04/02	8	13.60	103	13.69	13.75	-95	99,161	-0.10%	大賣/
2018/03/31	0	0.00	20	13.70	13.60	-20	98,588	-0.02%
2018/03/30	0	0.00	32	13.65	13.65	-32	98,678	-0.03%
2018/03/29	35	13.55	0	0.00	13.50	35	98,454	0.04%
2018/03/28	3	13.57	5	13.60	13.55	-2	98,019	0.00%
2018/03/27	60	13.78	0	0.00	13.65	60	97,636	0.06%
2018/03/26	10	13.68	0	0.00	13.65	10	97,147	0.01%
2018/03/23	40	13.50	0.3	13.55	13.55	39.7	95,330	0.04%
2018/03/22	5	13.77	0	0.00	13.70	5	94,973	0.01%
2018/03/21	2	13.85	1	14.05	13.85	1	94,286	0.00%
2018/03/20	0	0.00	2	14.00	14.00	-2	93,921	0.00%
2018/03/19	36	13.93	36	13.85	13.85	0	92,577	0.00%
2018/03/16	0	0.00	39	13.54	13.65	-39	91,294	-0.04%
2018/03/14	0	0.00	21	13.50	13.50	-21	91,709	-0.02%
2018/03/13	0	0.00	35	13.55	13.55	-35	91,573	-0.04%
2018/03/12	5	13.50	0	0.00	13.45	5	92,318	0.01%
2018/03/09	13	13.55	13	13.60	13.50	0	92,527	0.00%
2018/03/08	12	13.46	32	13.66	13.65	-20	91,381	-0.02%
2018/03/02	0	0.00	3	13.05	13.00	-3	94,500	0.00%
2018/03/01	0	0.00	5	13.10	13.20	-5	95,560	-0.01%
2018/02/26	1	13.25	0	0.00	13.25	1	99,200	0.00%
2018/02/23	6	13.33	0	0.00	13.30	6	100,277	0.01%
2018/02/22	0	0.00	1	13.30	13.30	-1	103,479	0.00%
2018/02/21	11	13.50	10	13.48	13.40	1	103,457	0.00%
2018/02/12	10	13.15	12	13.18	13.10	-2	103,013	0.00%
2018/02/09	19	13.40	0	0.00	13.35	19	102,173	0.02%
2018/02/08	33	13.73	33	13.77	13.80	0	100,179	0.00%
2018/02/07	14	13.25	11	13.22	13.30	3	95,977	0.00%
2018/02/06	20	12.68	46	13.00	12.80	-26	93,771	-0.03%
2018/02/02	4	13.45	0	0.00	13.50	4	89,883	0.00%
2018/02/01	7	13.54	0	0.00	13.50	7	89,458	0.01%
2018/01/31	3	13.60	0	0.00	13.90	3	88,043	0.00%
2018/01/30	5.9	13.84	0	0.00	13.80	5.9	86,196	0.01%
2018/01/29	5	14.40	5	14.25	14.25	0	84,753	0.00%
2018/01/26	1	14.15	4	14.14	14.30	-3	83,670	0.00%
2018/01/25	1	14.10	4	14.16	14.05	-3	82,045	0.00%
2018/01/24	20	13.90	17	13.76	13.80	3	78,437	0.00%
2018/01/23	0	0.00	30	13.28	13.20	-30	72,568	-0.04%
2018/01/22	266	13.45	0	0.00	13.55	266	70,973	0.37%	大買/鉅額交易
2018/01/19	0	0.00	1	13.10	13.20	-1	69,384	0.00%
2018/01/18	1	13.05	27	13.09	13.05	-26	69,755	-0.04%
2018/01/17	21	13.15	37	13.14	13.15	-16	69,069	-0.02%
2018/01/16	28	13.06	35	13.00	13.05	-7	67,665	-0.01%
2018/01/15	2	12.80	1	12.75	12.75	1	66,065	0.00%
2018/01/12	0	0.00	20	12.63	12.60	-20	66,184	-0.03%
2018/01/10	0.2	12.35	0	0.00	12.40	0.2	66,837	0.00%
2018/01/09	0	0.00	1	12.40	12.35	-1	66,876	0.00%
2018/01/04	20	12.50	4	12.65	12.50	16	67,050	0.02%