友達 (2409)-元大-大安券商分點個股進出

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

友達

(2409)

可現股當沖

股價
18.85
漲跌
▲0.70
漲幅
+3.86%
成交量
333,811張
產業
上市光電類股
3257人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友達 (2409)籌碼相關－元大-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大安券商分點個股進出
元大-大安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
2024/06/21	46	19.23	71	19.04	18.85	-25	45,510	-0.05%
2024/06/20	0	0.00	0	18.30	18.15	0	40,416	0.00%
2024/06/19	0	0.00	5	18.15	18.25	-5	40,596	-0.01%
2024/06/17	9	18.67	1.6	18.46	18.55	7.4	40,340	0.02%
2024/06/14	1	18.25	0	0.00	18.30	1	39,125	0.00%
2024/06/12	0	0.00	4	17.85	17.65	-4	39,460	-0.01%
2024/06/11	0	0.00	20	17.98	17.95	-20	39,371	-0.05%
2024/06/07	0	0.00	18	17.91	18.05	-18	39,165	-0.05%
2024/06/06	1	17.70	0	0.00	17.45	1	39,252	0.00%
2024/06/05	3	17.60	0	0.00	17.50	3	39,591	0.01%
2024/06/04	0	17.60	1.6	17.52	17.50	-1.6	39,829	0.00%
2024/05/30	0	17.95	0	0.00	18.00	0	39,497	0.00%
2024/05/29	8	18.11	1	17.95	17.95	7	39,213	0.02%
2024/05/28	13	18.29	0	0.00	18.30	13	39,177	0.03%
2024/05/24	0	0.00	0.8	18.15	18.20	-0.8	38,677	0.00%
2024/05/23	2	18.00	0	0.00	18.00	2	38,623	0.01%
2024/05/22	17	18.54	20	18.73	18.40	-3	38,068	-0.01%
2024/05/21	0	0.00	6	17.95	17.90	-6	36,460	-0.02%
2024/05/20	0	0.00	2.8	18.32	18.20	-2.8	36,264	-0.01%
2024/05/17	1	18.20	0	0.00	18.10	1	35,890	0.00%
2024/05/15	0	0.00	3.2	18.31	18.15	-3.2	34,720	-0.01%
2024/05/13	1	17.70	8	17.70	17.75	-7	34,548	-0.02%
2024/05/07	5	17.75	0	0.00	17.85	5	35,656	0.01%
2024/05/06	1	18.00	0	0.00	18.00	1	35,851	0.00%
2024/05/03	0	0.00	2	18.00	18.25	-2	36,108	-0.01%
2024/05/02	2	17.80	10.4	17.95	17.90	-8.4	36,042	-0.02%
2024/04/29	4	18.29	1	18.40	18.40	3	38,310	0.01%
2024/04/26	2	17.55	3	18.33	18.25	-1	38,296	0.00%
2024/04/25	11	17.43	1	17.50	17.45	10	37,962	0.03%
2024/04/24	4	17.08	1	17.25	17.25	3	38,879	0.01%
2024/04/23	4	17.40	0	0.00	17.35	4	38,465	0.01%
2024/04/22	1	16.85	0	0.00	16.85	1	38,444	0.00%
2024/04/19	2	17.33	0	0.00	17.15	2	38,439	0.01%
2024/04/18	1	17.70	0.9	17.70	17.65	0.1	37,853	0.00%
2024/04/17	0	0.00	6	17.57	17.55	-6	38,086	-0.02%
2024/04/12	3	17.98	0	0.00	17.90	3	40,093	0.01%
2024/04/11	2	18.30	0	0.00	18.15	2	41,215	0.00%
2024/04/10	2.4	19.03	4	19.00	18.70	-1.6	40,625	0.00%
2024/04/09	14	18.52	62.8	18.68	18.90	-48.8	40,233	-0.12%
2024/04/08	2.4	18.13	0	0.00	18.15	2.4	39,037	0.01%
2024/04/03	2	17.68	2	17.73	17.70	0	39,152	0.00%
2024/04/01	0	0.00	13	18.15	18.20	-13	39,604	-0.03%
2024/03/29	3	18.10	1	17.95	17.90	2	41,084	0.00%
2024/03/28	1	18.05	1	18.10	18.10	0	41,222	0.00%
2024/03/27	1	18.05	1	18.05	18.05	0	42,447	0.00%
2024/03/26	0	0.00	3	18.35	18.10	-3	42,669	-0.01%
2024/03/22	3	18.33	4	18.44	18.40	-1	43,423	0.00%
2024/03/21	3	18.17	0.8	18.15	18.20	2.2	43,191	0.01%
2024/03/19	0	0.00	1	17.80	17.80	-1	43,279	0.00%
2024/03/18	1	17.85	0	0.00	17.85	1	43,339	0.00%
2024/03/15	0.4	18.10	2.4	18.30	18.35	-2	43,325	0.00%
2024/03/14	0	0.00	3	18.05	18.15	-3	42,452	-0.01%
2024/03/13	6	18.00	2	17.90	18.00	4	42,178	0.01%
2024/03/12	0	0.00	5	17.60	18.00	-5	41,876	-0.01%
2024/03/11	1	17.55	0	0.00	17.55	1	41,569	0.00%
2024/03/08	4	16.75	3	16.80	16.75	1	41,287	0.00%
2024/03/07	13	17.03	2	17.33	16.90	11	41,879	0.03%
2024/03/06	0	0.00	4.6	17.15	17.10	-4.6	41,752	-0.01%
2024/03/05	4.2	17.10	0	0.00	17.10	4.2	42,255	0.01%
2024/03/04	5.4	17.25	8.8	17.25	17.30	-3.4	42,104	-0.01%
2024/03/01	3	17.15	10	17.55	17.10	-7	42,352	-0.02%
2024/02/29	10	17.25	1	17.30	17.50	9	42,010	0.02%
2024/02/26	2	17.68	3	17.80	17.55	-1	41,541	0.00%
2024/02/21	8	18.16	3.1	18.07	17.90	4.9	41,632	0.01%
2024/02/20	16.8	18.20	0	0.00	18.10	16.8	41,605	0.04%
2024/02/19	2	18.15	6	18.38	18.25	-4	41,728	-0.01%
2024/02/16	10	17.92	14	17.86	17.90	-4	41,898	-0.01%
2024/02/15	16	17.92	20	17.80	17.85	-4	41,832	-0.01%
2024/02/05	3	17.90	0	0.00	18.05	3	41,498	0.01%
2024/02/02	2	18.00	0	0.00	18.05	2	41,281	0.00%
2024/02/01	21.5	17.86	10	17.90	17.80	11.5	41,151	0.03%
2024/01/31	7	18.40	3	18.30	18.40	4	40,319	0.01%
2024/01/30	6	18.68	0	0.00	18.50	6	40,305	0.01%
2024/01/29	81	18.89	50	18.85	18.90	31	40,170	0.08%
2024/01/26	1	19.20	4	19.09	19.00	-3	40,174	-0.01%
2024/01/25	1	18.95	107	18.90	18.95	-106	40,289	-0.26%	大賣/鉅額交易
2024/01/24	5	19.08	4	18.95	18.95	1	40,349	0.00%
2024/01/23	31	19.17	182	19.24	19.20	-151	39,729	-0.38%	大賣/鉅額交易
2024/01/22	2	18.40	3	18.33	18.35	-1	37,066	0.00%
2024/01/19	163	18.26	33	18.27	18.30	130	36,761	0.35%	大買/鉅額交易
2024/01/18	11	18.32	2	18.65	18.25	9	36,094	0.02%
2024/01/17	0	0.00	22	18.11	18.10	-22	35,415	-0.06%
2024/01/16	2	18.35	56	18.49	18.45	-54	35,186	-0.15%
2024/01/15	5	18.18	0	0.00	18.05	5	34,895	0.01%
2024/01/11	20	18.63	2	18.30	18.30	18	34,818	0.05%
2024/01/10	0	0.00	5	18.65	18.35	-5	34,884	-0.01%
2024/01/08	2	19.15	51.6	19.36	19.20	-49.6	34,124	-0.15%
2024/01/05	40	18.57	12.6	18.73	18.80	27.4	32,278	0.08%
2024/01/04	0	0.00	2	17.75	17.95	-2	31,049	-0.01%
2024/01/03	3	17.80	0.8	17.95	17.75	2.2	31,203	0.01%
2024/01/02	0	0.00	5	18.36	18.35	-5	31,083	-0.02%
2023/12/29	3	18.17	1	18.25	18.15	2	30,984	0.01%
2023/12/28	4	18.05	37.8	18.04	18.10	-33.8	31,189	-0.11%
2023/12/27	103	17.95	2	17.90	17.95	101	32,364	0.31%	大買/鉅額交易
2023/12/26	3	17.88	7.4	17.87	18.00	-4.4	32,245	-0.01%
2023/12/25	2	17.03	0.5	17.15	17.15	1.5	30,655	0.00%
2023/12/22	6	17.05	12.7	17.08	17.00	-6.7	30,377	-0.02%
2023/12/21	0	0.00	0.8	16.45	16.60	-0.8	29,163	0.00%
2023/12/20	0	0.00	2	16.38	16.50	-2	28,804	-0.01%
2023/12/19	0	0.00	1	16.00	16.00	-1	28,230	0.00%
2023/12/15	2	16.40	1	16.50	16.30	1	27,627	0.00%
2023/12/14	3	16.15	0	0.00	16.25	3	27,070	0.01%
2023/12/13	2.8	16.25	0	0.00	16.20	2.8	26,972	0.01%
2023/12/12	0	0.00	6.4	16.43	16.20	-6.4	27,462	-0.02%
2023/12/11	0	0.00	8	16.60	16.60	-8	27,208	-0.03%
2023/12/07	2	16.70	27	16.70	16.65	-25	27,614	-0.09%
2023/12/06	1	16.75	91	16.74	16.65	-90	28,218	-0.32%
2023/12/05	2	17.00	170	16.78	17.05	-168	28,528	-0.59%	大賣/鉅額交易
2023/12/04	277	16.95	3	16.95	16.85	274	29,007	0.94%	大買/鉅額交易
2023/11/29	2	16.50	0	0.00	16.50	2	29,580	0.01%
2023/11/28	0	0.00	34.3	16.65	16.70	-34.3	29,419	-0.12%
2023/11/24	0	0.00	0.3	16.40	16.45	-0.3	29,532	0.00%
2023/11/22	3	16.40	8	16.35	16.30	-5	29,533	-0.02%
2023/11/21	6	16.50	27.5	16.53	16.55	-21.5	29,523	-0.07%
2023/11/20	0	0.00	30	16.75	16.40	-30	29,521	-0.10%
2023/11/17	0	0.00	2.2	16.55	16.60	-2.2	29,307	-0.01%
2023/11/15	0	0.00	5	16.21	16.35	-5	29,099	-0.02%
2023/11/14	20	15.90	0	0.00	15.90	20	28,929	0.07%
2023/11/09	1	15.95	0	0.00	16.00	1	29,833	0.00%
2023/11/07	65	15.97	1	16.05	15.95	64	30,228	0.21%
2023/11/03	2	16.10	2.5	16.24	16.25	-0.5	30,963	0.00%
2023/11/02	0	0.00	1	15.90	15.90	-1	30,989	0.00%
2023/10/31	5	15.80	0	0.00	15.60	5	30,965	0.02%
2023/10/27	2	15.40	0	0.00	15.35	2	31,864	0.01%
2023/10/26	1	15.50	1	15.50	15.50	0	32,824	0.00%
2023/10/25	4	15.65	5	15.77	15.75	-1	34,703	0.00%
2023/10/24	2	15.03	1	15.20	15.20	1	38,416	0.00%
2023/10/23	2	15.05	0	0.00	15.00	2	39,512	0.01%
2023/10/19	5	15.55	0	0.00	15.40	5	39,473	0.01%
2023/10/18	3	15.67	107	15.70	15.70	-104	39,802	-0.26%	大賣/鉅額交易
2023/10/17	1	15.80	1	15.80	15.70	0	39,489	0.00%
2023/10/16	1	15.80	1	15.95	15.75	0	39,823	0.00%
2023/10/13	6	16.08	0	0.00	16.10	6	40,168	0.01%
2023/10/12	122	15.75	1	15.75	16.00	121	40,464	0.30%	大買/鉅額交易
2023/10/11	2	15.70	2.1	15.70	15.60	-0.1	40,511	0.00%
2023/10/06	2	15.88	1	15.70	15.70	1	40,455	0.00%
2023/10/05	2	16.00	6	15.93	15.95	-4	40,763	-0.01%
2023/10/04	9.9	15.87	3	15.88	15.80	6.9	41,421	0.02%
2023/10/03	71	16.85	66	16.29	16.20	5	41,137	0.01%
2023/10/02	2	16.05	0	0.00	16.05	2	40,199	0.00%
2023/09/28	2	16.45	0	0.00	16.40	2	41,166	0.00%
2023/09/27	0	0.00	5	16.50	16.40	-5	41,406	-0.01%
2023/09/26	2	16.58	2	16.50	16.45	0	41,700	0.00%
2023/09/22	1	16.65	1	16.65	16.65	0	42,192	0.00%
2023/09/21	2	16.63	3	16.50	16.50	-1	42,462	0.00%
2023/09/20	2	16.75	1.1	16.71	16.70	0.9	42,686	0.00%
2023/09/19	5	16.88	1	16.95	16.85	4	43,511	0.01%
2023/09/18	2.5	16.99	27	17.00	17.00	-24.5	44,394	-0.06%
2023/09/15	2.3	16.94	5.3	17.08	17.00	-3	45,740	-0.01%
2023/09/14	0	0.00	1	16.85	16.95	-1	46,461	0.00%
2023/09/13	5.4	16.84	4	16.81	16.75	1.4	49,309	0.00%
2023/09/12	1	16.55	1	16.65	16.85	0	50,364	0.00%
2023/09/11	4	16.76	3	16.87	16.70	1	50,211	0.00%
2023/09/08	7	16.54	1	16.55	16.55	6	49,750	0.01%
2023/09/07	7	16.50	3	16.50	16.45	4	49,511	0.01%
2023/09/06	16	16.89	1	16.95	16.85	15	49,001	0.03%
2023/09/05	11	17.29	1	17.50	17.55	10	47,566	0.02%
2023/09/04	3	17.57	1	17.45	17.45	2	47,559	0.00%
2023/09/01	2	17.90	0.1	18.00	17.90	1.9	47,483	0.00%
2023/08/31	5	17.94	1	18.00	17.80	4	48,027	0.01%
2023/08/30	41.1	17.85	0	0.00	17.75	41.1	48,673	0.08%
2023/08/29	1	17.70	1	17.85	17.75	0	48,762	0.00%
2023/08/28	5	17.79	5	17.76	17.70	0	48,810	0.00%
2023/08/25	1	17.80	0	0.00	17.70	1	49,262	0.00%
2023/08/24	8	17.84	1.7	17.89	17.90	6.3	49,347	0.01%
2023/08/23	0.5	17.85	1	17.80	17.80	-0.5	49,598	0.00%
2023/08/21	0.2	17.80	1	17.85	17.80	-0.8	49,754	0.00%
2023/08/18	1	17.65	0	0.00	17.65	1	49,890	0.00%
2023/08/17	4	17.66	1	17.95	17.90	3	50,024	0.01%
2023/08/16	21	18.15	14	18.15	18.05	7	50,167	0.01%
2023/08/15	1	18.45	3	18.48	18.50	-2	50,039	0.00%
2023/08/14	4.1	18.10	1.3	18.11	18.10	2.8	49,859	0.01%
2023/08/11	4	18.61	2	18.65	18.50	2	49,813	0.00%
2023/08/10	17.2	19.10	6	18.96	18.95	11.2	49,567	0.02%
2023/08/08	10.5	20.54	35	20.64	20.40	-24.5	48,608	-0.05%
2023/08/07	17	20.37	0	0.00	20.40	17	48,359	0.04%
2023/08/04	0	0.00	2	20.65	20.85	-2	47,970	0.00%
2023/08/02	12	20.38	3	20.68	20.50	9	48,222	0.02%
2023/08/01	7	21.08	6	21.16	20.95	1	47,695	0.00%
2023/07/31	1	21.20	0	0.00	20.70	1	47,144	0.00%
2023/07/28	20.7	21.37	37.8	21.36	21.25	-17.2	46,105	-0.04%
2023/07/27	16	20.84	24.4	21.27	21.40	-8.4	44,215	-0.02%
2023/07/26	15	19.47	13.2	19.82	19.80	1.8	40,147	0.00%
2023/07/25	0	0.00	2	19.25	19.15	-2	40,173	0.00%
2023/07/24	1.1	19.05	5	19.10	18.90	-4	40,030	-0.01%
2023/07/21	0	0.00	3	19.20	19.20	-3	39,790	-0.01%
2023/07/20	1	18.90	3	19.08	19.15	-2	39,587	-0.01%
2023/07/19	0.5	18.90	0	0.00	18.85	0.5	39,399	0.00%
2023/07/18	1	19.10	0.2	19.15	19.00	0.8	39,495	0.00%
2023/07/17	5.7	19.29	116	19.49	19.45	-110.4	39,225	-0.28%	大賣/鉅額交易
2023/07/14	0	0.00	2	19.00	19.10	-2	39,252	-0.01%
2023/07/13	3	19.17	15	19.30	19.05	-12	39,226	-0.03%
2023/07/12	15	19.10	1	19.10	19.05	14	39,231	0.04%
2023/07/11	0	0.00	4	19.19	19.25	-4	39,183	-0.01%
2023/07/10	4	18.50	0.6	18.60	18.60	3.4	39,314	0.01%
2023/07/07	2.5	18.53	0	0.00	18.40	2.5	39,300	0.01%
2023/07/06	115	19.35	0	0.00	18.90	115	38,888	0.30%	大買/鉅額交易
2023/07/05	3	18.70	0	0.00	18.65	3	37,579	0.01%
2023/07/04	2	18.60	1	18.60	18.75	1	37,416	0.00%
2023/07/03	3	18.67	0	0.00	18.55	3	37,409	0.01%
2023/06/30	2	18.65	0	0.00	18.60	2	37,353	0.01%
2023/06/29	20	18.75	0	0.00	18.75	20	37,306	0.05%
2023/06/28	2.5	18.98	0	0.00	18.70	2.5	37,352	0.01%
2023/06/27	7	19.34	2	18.95	18.85	5	37,309	0.01%
2023/06/26	4	20.09	9	20.01	19.70	-5	36,609	-0.01%
2023/06/21	6.4	20.21	11	20.13	20.10	-4.6	36,020	-0.01%
2023/06/20	1	19.65	2	19.68	19.60	-1	34,787	0.00%
2023/06/19	5	20.24	20	20.11	20.20	-15	33,581	-0.04%
2023/06/16	0	0.00	50	18.66	18.65	-50	31,188	-0.16%
2023/06/14	0.3	18.50	3.7	18.44	18.35	-3.4	30,879	-0.01%
2023/06/13	0	0.00	4	18.50	18.55	-4	31,136	-0.01%
2023/06/09	2	18.20	2	18.20	18.25	0	31,412	0.00%
2023/06/08	5	18.28	1	18.20	18.25	4	31,519	0.01%
2023/06/06	3	18.60	0	0.00	18.70	3	32,147	0.01%
2023/06/05	9	18.18	1	18.25	18.50	8	31,908	0.03%
2023/05/30	0	17.65	1	17.70	17.60	-1	33,543	0.00%
2023/05/29	3	17.70	0	0.00	17.65	3	34,268	0.01%
2023/05/25	0	0.00	1	17.60	17.50	-1	36,002	0.00%
2023/05/24	31.2	17.60	0	0.00	17.65	31.2	36,542	0.09%
2023/05/22	1	17.80	2	17.65	17.80	-1	38,473	0.00%
2023/05/17	3	17.25	0	0.00	17.25	3	40,615	0.01%
2023/05/15	1	16.95	6	17.00	17.05	-5	41,723	-0.01%
2023/05/08	0	0.00	1	17.55	17.25	-1	44,709	0.00%
2023/05/05	1	17.30	0	0.00	17.30	1	44,647	0.00%
2023/05/04	0	0.00	1	17.10	17.10	-1	44,791	0.00%
2023/05/03	6	17.10	0	0.00	17.05	6	45,048	0.01%
2023/05/02	7.3	17.17	0	0.00	17.30	7.3	45,518	0.02%
2023/04/28	11.5	17.13	3	17.03	17.00	8.5	46,216	0.02%
2023/04/27	5.1	17.72	0	0.00	17.70	5.1	44,912	0.01%
2023/04/25	6.1	18.41	5	18.20	17.95	1.1	44,803	0.00%
2023/04/24	2.2	18.21	0	0.00	18.35	2.2	44,572	0.00%
2023/04/20	25	18.10	0	0.00	18.10	25	44,472	0.06%
2023/04/19	7	18.45	2	18.25	18.25	5	44,600	0.01%
2023/04/18	5	18.84	0	0.00	18.75	5	44,665	0.01%
2023/04/17	6.5	19.04	0	0.00	19.10	6.5	44,647	0.01%
2023/04/14	0.5	18.95	4	19.01	19.10	-3.5	44,874	-0.01%
2023/04/13	2	18.80	2	19.20	18.85	0	44,702	0.00%
2023/04/12	11	18.77	2	18.80	18.80	9	43,760	0.02%
2023/04/11	0	0.00	4	18.65	18.70	-4	43,699	-0.01%
2023/04/07	7	18.62	0	0.00	18.50	7	43,719	0.02%
2023/04/06	4.4	18.47	0	0.00	18.60	4.4	43,763	0.01%
2023/03/30	1.1	18.31	0	0.00	18.35	1.1	44,789	0.00%
2023/03/27	0	18.60	4	18.55	18.45	-4	46,692	-0.01%
2023/03/24	0	0.00	4	18.40	18.50	-4	49,058	-0.01%
2023/03/22	1	18.30	6.4	18.21	18.15	-5.4	49,429	-0.01%
2023/03/21	0.4	18.25	0	0.00	18.25	0.4	49,765	0.00%
2023/03/20	0	0.00	10	17.95	18.00	-10	49,641	-0.02%
2023/03/16	1	17.65	0	0.00	17.75	1	48,865	0.00%
2023/03/15	2	17.55	0	0.00	17.45	2	49,081	0.00%
2023/03/14	16	17.71	0	0.00	17.65	16	49,228	0.03%
2023/03/10	9.4	18.15	1	18.20	18.15	8.4	49,281	0.02%
2023/03/09	9	18.71	1	18.55	18.50	8	49,190	0.02%
2023/03/08	0	19.05	2.8	19.01	19.25	-2.8	49,085	-0.01%
2023/03/06	2	19.23	2.8	19.18	19.25	-0.8	48,818	0.00%
2023/03/03	11	18.78	2.4	18.89	18.95	8.6	48,411	0.02%
2023/03/02	2	18.35	1	18.25	18.25	1	47,460	0.00%
2023/02/24	6	18.71	2	18.65	18.60	4	46,978	0.01%
2023/02/23	29.4	18.50	5.6	18.30	18.30	23.8	46,230	0.05%
2023/02/22	0	0.00	2	18.70	18.75	-2	45,929	0.00%
2023/02/21	9	18.52	17	18.51	18.60	-8	45,982	-0.02%
2023/02/20	8	18.68	8.1	18.77	18.85	-0.1	45,895	0.00%
2023/02/17	2	18.18	3	18.18	18.20	-1	44,582	0.00%
2023/02/15	2	17.00	2	17.30	17.25	0	43,489	0.00%
2023/02/14	1	17.05	2	17.08	17.15	-1	43,215	0.00%
2023/02/13	6	16.68	1.6	16.80	16.55	4.4	42,762	0.01%
2023/02/10	4	17.20	10	17.35	17.15	-6	42,400	-0.01%
2023/02/09	2	17.25	0	0.00	17.65	2	41,994	0.00%
2023/02/08	17	17.38	11.1	17.65	17.70	5.9	41,630	0.01%
2023/02/07	0	0.00	32	17.09	17.00	-32	40,398	-0.08%
2023/02/06	4	16.50	0.1	16.50	16.50	3.9	40,236	0.01%
2023/02/03	7.1	16.52	3.3	16.61	16.50	3.8	40,672	0.01%
2023/02/02	0	0.00	3	16.80	16.80	-3	40,872	-0.01%
2023/02/01	2.2	16.52	0	0.00	16.65	2.2	41,182	0.01%
2023/01/31	15	16.83	6	16.80	16.75	9	42,479	0.02%
2023/01/30	3	16.20	0	0.00	16.65	3	42,406	0.01%
2023/01/17	0	0.00	0.8	15.90	15.85	-0.8	41,980	0.00%
2023/01/16	0	0.00	96	16.00	15.90	-96	42,692	-0.22%
2023/01/13	0.1	15.95	2	15.95	15.90	-1.9	43,423	0.00%
2023/01/11	0	0.00	1	16.20	16.10	-1	45,285	0.00%
2023/01/06	2	15.88	9	15.87	15.95	-7	47,852	-0.01%
2023/01/05	1	15.55	0	0.00	15.55	1	48,422	0.00%
2023/01/04	0	0.00	10	15.85	15.70	-10	49,226	-0.02%
2023/01/03	2	15.40	1	15.15	15.45	1	49,698	0.00%
2022/12/30	3	15.08	0	0.00	15.00	3	50,119	0.01%
2022/12/29	1	15.05	1	15.15	15.10	0	50,577	0.00%
2022/12/28	0	0.00	2	15.33	15.15	-2	50,869	0.00%
2022/12/27	1	15.60	0	0.00	15.50	1	51,404	0.00%
2022/12/26	0	0.00	1	15.50	15.50	-1	52,368	0.00%
2022/12/23	5	15.43	2	15.38	15.40	3	54,725	0.01%
2022/12/22	6	15.34	7	15.30	15.30	-1	55,785	0.00%
2022/12/21	17	14.82	0	0.00	14.65	17	55,453	0.03%
2022/12/20	1	14.90	0	0.00	14.80	1	55,931	0.00%
2022/12/19	7	15.05	1	15.20	14.95	6	57,148	0.01%
2022/12/16	8	15.11	1	15.20	15.05	7	56,796	0.01%
2022/12/15	1	15.55	1	15.55	15.50	0	54,587	0.00%
2022/12/14	2	15.65	4	15.65	15.75	-2	54,581	0.00%
2022/12/13	2	15.50	2	15.50	15.45	0	54,971	0.00%
2022/12/12	4	15.48	0	0.00	15.70	4	55,453	0.01%
2022/12/08	0	0.00	1	15.80	15.65	-1	57,008	0.00%
2022/12/07	7.6	15.87	1	15.70	15.65	6.6	57,693	0.01%
2022/12/06	4	16.23	0	0.00	16.00	4	58,516	0.01%
2022/12/05	3.2	16.36	2	16.52	16.55	1.2	58,696	0.00%
2022/12/02	3	16.25	4	16.25	16.30	-1	59,056	0.00%
2022/12/01	5	16.30	0.2	16.35	16.35	4.8	59,553	0.01%
2022/11/30	2.3	16.08	2	16.35	16.10	0.3	59,199	0.00%
2022/11/29	3	15.93	1	16.15	16.15	2	59,111	0.00%
2022/11/28	4.3	16.03	0	0.00	16.00	4.3	59,468	0.01%
2022/11/24	0	0.00	4	16.35	16.30	-4	60,733	-0.01%
2022/11/23	0	0.00	4	16.55	16.50	-4	62,915	-0.01%
2022/11/22	34	16.11	0	0.00	16.05	34	62,819	0.05%
2022/11/21	3	16.48	0	0.00	16.35	3	63,211	0.00%
2022/11/18	8	16.88	0	0.00	16.70	8	63,887	0.01%
2022/11/17	2	17.15	0	0.00	17.05	2	63,460	0.00%
2022/11/16	0	0.00	6.3	17.60	17.55	-6.3	63,225	-0.01%
2022/11/15	4	18.05	0	0.00	18.10	4	64,293	0.01%
2022/11/11	0	0.00	2	17.90	17.70	-2	64,059	0.00%
2022/11/10	0	0.00	2	17.40	17.35	-2	64,067	0.00%
2022/11/08	2	17.90	0	0.00	17.70	2	63,853	0.00%
2022/11/07	0.5	17.85	0.6	17.80	17.80	-0.1	64,177	0.00%
2022/11/04	0	0.00	2.6	17.73	17.90	-2.6	64,879	0.00%
2022/11/03	0.4	17.85	0	0.00	17.60	0.4	64,808	0.00%
2022/11/01	1	17.25	11	17.49	17.50	-10	66,155	-0.02%
2022/10/31	0.4	17.25	0	0.00	16.90	0.4	66,975	0.00%
2022/10/28	0	0.00	13	17.16	17.20	-13	66,837	-0.02%
2022/10/27	45	16.82	35.4	16.88	17.40	9.6	66,873	0.01%
2022/10/26	6	16.84	21	16.86	17.15	-15	65,962	-0.02%
2022/10/25	5.4	17.06	6.4	17.03	16.85	-1	66,131	0.00%
2022/10/24	25	17.79	24	17.67	17.10	1	66,212	0.00%
2022/10/21	1.2	18.42	0	0.00	17.90	1.2	65,906	0.00%
2022/10/20	0	0.00	28	18.46	18.70	-28	65,992	-0.04%
2022/10/19	4	17.88	1	17.95	18.15	3	65,414	0.00%
2022/10/18	20	18.31	4	18.46	18.20	16	65,202	0.02%
2022/10/17	0	0.00	59	17.47	18.00	-59	65,010	-0.09%
2022/10/14	5	17.16	43	17.18	17.15	-38	63,849	-0.06%
2022/10/13	6	16.69	52.6	16.90	16.80	-46.6	63,630	-0.07%
2022/10/12	59	16.06	16	16.08	16.45	43	63,069	0.07%
2022/10/11	141	16.01	4	16.35	16.45	137	62,667	0.22%	大買/鉅額交易
2022/09/28	11	14.78	2	14.70	14.70	9	63,507	0.01%
2022/09/27	110	15.16	0	0.00	15.05	110	63,226	0.17%	大買/鉅額交易
2022/09/23	3.3	15.88	3	15.97	15.80	0.3	64,113	0.00%
2022/09/22	5	16.43	10	16.48	16.25	-5	64,078	-0.01%
2022/09/21	1	17.09	1	17.40	16.80	0	63,617	0.00%
2022/09/20	8	17.33	48	17.53	17.10	-40	61,581	-0.06%
2022/09/19	0	0.00	4.1	17.90	17.95	-4.1	60,728	-0.01%
2022/09/16	4	18.01	1	17.95	18.10	3	60,970	0.00%
2022/09/15	5	17.75	12	17.76	18.00	-7	60,958	-0.01%
2022/09/13	7	17.29	1	17.35	17.35	6	59,645	0.01%
2022/09/12	1	17.25	1	17.45	17.25	0	60,085	0.00%
2022/09/08	10	17.55	5	17.35	17.35	5	60,707	0.01%
2022/09/07	7	17.25	9	17.25	17.40	-2	60,637	0.00%
2022/09/06	32.9	17.37	4	17.45	17.50	28.9	60,539	0.05%
2022/09/05	2	17.23	14	17.20	17.40	-12	60,114	-0.02%
2022/09/02	5.2	16.75	42	17.08	16.90	-36.8	59,441	-0.06%
2022/09/01	10.1	17.04	19	17.07	17.10	-8.9	58,832	-0.02%
2022/08/31	5	16.20	0	0.00	16.75	5	58,024	0.01%
2022/08/30	4	16.43	7	16.51	16.40	-3	57,520	-0.01%
2022/08/29	2	15.85	0	0.00	15.75	2	56,864	0.00%
2022/08/26	0	0.00	2	16.05	16.15	-2	56,407	0.00%
2022/08/24	11	16.24	4	16.18	16.15	7	56,683	0.01%
2022/08/23	6	16.17	3	16.00	16.00	3	57,329	0.01%
2022/08/22	21	16.74	7	16.74	16.95	14	56,343	0.02%
2022/08/19	14	16.59	28	16.78	16.95	-14	56,269	-0.02%
2022/08/18	11	15.85	2	15.75	15.70	9	53,985	0.02%
2022/08/17	9	16.04	4	16.01	16.15	5	54,356	0.01%
2022/08/16	2	15.75	9	15.77	15.85	-7	53,874	-0.01%
2022/08/15	0	0.00	2	15.23	15.25	-2	53,367	0.00%
2022/08/12	0	0.00	1	15.20	15.10	-1	53,517	0.00%
2022/08/11	1	15.20	8	15.03	15.30	-7	54,210	-0.01%
2022/08/10	0	0.00	4	14.40	14.35	-4	54,278	-0.01%
2022/08/08	24	14.28	5	14.23	14.20	19	54,578	0.03%
2022/08/05	26	14.00	3	14.00	13.95	23	54,376	0.04%
2022/08/04	0	0.00	5	13.75	13.85	-5	54,765	-0.01%
2022/08/03	0	0.00	10	13.75	13.85	-10	54,823	-0.02%
2022/08/02	1	13.55	2	13.75	13.90	-1	55,331	0.00%
2022/07/29	19	13.23	11	13.26	13.35	8	55,234	0.01%
2022/07/28	3	13.42	0.3	13.35	13.25	2.7	54,704	0.00%
2022/07/27	3.5	13.94	4	13.65	13.70	-0.5	53,948	0.00%
2022/07/26	1.3	14.32	11	14.32	14.30	-9.7	53,319	-0.02%
2022/07/25	1	14.45	1	14.50	14.45	0	54,054	0.00%
2022/07/22	11	14.99	3	15.02	14.85	8	55,317	0.01%
2022/07/21	11	14.55	10	14.65	14.80	1	56,585	0.00%
2022/07/20	1	14.90	13	14.90	14.90	-12	57,514	-0.02%
2022/07/19	10	14.60	1	14.65	14.55	9	58,002	0.02%
2022/07/18	1	14.65	6	14.57	14.65	-5	58,145	-0.01%
2022/07/15	0	0.00	1	14.30	14.30	-1	58,078	0.00%
2022/07/14	10	14.57	6	14.47	14.60	4	58,312	0.01%
2022/07/13	6	14.96	5	15.05	14.95	1	58,121	0.00%
2022/07/12	7	14.24	16	14.37	14.25	-9	58,172	-0.02%
2022/07/11	2	14.78	4	15.23	14.75	-2	58,036	0.00%
2022/07/08	5	15.55	2	15.20	15.55	3	57,867	0.01%
2022/07/07	3	14.70	5	14.95	15.20	-2	57,686	0.00%
2022/07/06	23	15.32	28	15.84	14.95	-5	57,824	-0.01%
2022/07/05	10	14.80	10	15.00	14.85	0	57,198	0.00%
2022/07/04	32	14.37	10	14.40	14.45	22	57,114	0.04%
2022/07/01	3	15.73	2	15.05	15.05	1	57,171	0.00%
2022/06/29	10.1	16.85	0	0.00	16.75	10.1	57,352	0.02%
2022/06/28	10	16.75	14	16.85	16.85	-4	58,041	-0.01%
2022/06/27	3	16.15	15	16.35	16.75	-12	58,572	-0.02%
2022/06/24	11	15.92	4	15.80	16.10	7	61,307	0.01%
2022/06/23	16	15.53	0	0.00	15.15	16	61,192	0.03%
2022/06/21	0	0.00	6	16.55	16.75	-6	60,626	-0.01%
2022/06/20	11	16.54	180	16.75	16.45	-169	60,791	-0.28%	大賣/鉅額交易
2022/06/17	0	0.00	5	16.95	17.25	-5	60,359	-0.01%
2022/06/16	10	17.40	0	0.00	17.10	10	59,952	0.02%
2022/06/15	5	17.09	0	0.00	17.40	5	60,520	0.01%
2022/06/10	2	17.78	0	0.00	17.75	2	65,242	0.00%
2022/06/08	11	17.75	0	0.00	17.80	11	68,390	0.02%
2022/06/02	0	0.00	10	17.60	17.70	-10	72,764	-0.01%
2022/05/31	5	17.35	0	0.00	18.00	5	74,434	0.01%
2022/05/25	5	16.82	2	17.05	17.05	3	74,985	0.00%
2022/05/24	0	0.00	1	17.15	16.85	-1	75,270	0.00%
2022/05/23	2	17.03	4	17.25	17.05	-2	75,480	0.00%
2022/05/20	2	17.20	3	17.15	17.20	-1	75,949	0.00%
2022/05/19	0	0.00	1	17.35	17.25	-1	76,721	0.00%
2022/05/18	5	17.82	1	17.90	18.05	4	76,173	0.01%
2022/05/17	1	17.20	1	17.20	17.15	0	74,977	0.00%
2022/05/11	0	0.00	2	17.20	17.10	-2	78,469	0.00%
2022/05/10	10.2	17.25	0	0.00	17.40	10.2	79,407	0.01%
2022/05/06	1	17.55	0	0.00	17.95	1	80,533	0.00%
2022/05/05	0	0.00	11	17.96	18.05	-11	80,988	-0.01%
2022/05/04	3	17.70	0	0.00	17.65	3	81,507	0.00%
2022/05/03	5	17.65	0	0.00	17.70	5	83,422	0.01%
2022/04/29	10.5	17.10	12	16.94	17.15	-1.5	84,760	0.00%
2022/04/28	20	16.76	11	16.98	17.10	9	87,323	0.01%
2022/04/27	7	15.97	5	16.17	16.30	2	87,355	0.00%
2022/04/26	11	17.24	0	0.00	17.00	11	85,712	0.01%
2022/04/25	15.6	17.94	12	17.71	17.70	3.6	84,497	0.00%
2022/04/22	6	18.30	5	18.50	18.45	1	84,090	0.00%
2022/04/21	12	18.47	11	18.60	18.55	1	84,821	0.00%
2022/04/20	1	18.65	1	18.75	18.85	0	84,854	0.00%
2022/04/19	4	18.75	2	18.83	18.55	2	85,321	0.00%
2022/04/18	8	18.44	1	18.70	18.40	7	87,675	0.01%
2022/04/15	3	19.12	1	19.30	19.05	2	88,261	0.00%
2022/04/14	3	19.53	0	0.00	19.45	3	89,409	0.00%
2022/04/13	3	19.50	2	19.48	19.55	1	89,868	0.00%
2022/04/12	2	19.05	2	19.13	19.05	0	90,102	0.00%
2022/04/11	3	19.35	0	0.00	19.00	3	90,530	0.00%
2022/04/08	6	19.64	2	19.60	19.70	4	90,360	0.00%
2022/04/07	8	19.81	2	19.95	19.50	6	91,183	0.01%
2022/04/06	3	19.95	5	19.97	20.10	-2	90,814	0.00%
2022/04/01	10	19.63	0	0.00	19.70	10	90,382	0.01%
2022/03/31	35	19.93	27	19.80	19.85	8	90,483	0.01%
2022/03/30	29	20.05	32.5	20.07	20.00	-3.5	89,823	0.00%
2022/03/29	40	20.04	69	20.04	20.05	-29	89,719	-0.03%
2022/03/28	10	20.33	1	20.40	20.45	9	87,499	0.01%
2022/03/25	10	20.94	55.5	20.70	20.65	-45.5	88,385	-0.05%
2022/03/24	3	21.07	4	21.15	21.05	-1	89,059	0.00%
2022/03/23	22.5	21.20	15	21.18	21.30	7.5	91,456	0.01%
2022/03/21	11	21.05	30	21.20	21.10	-19	97,063	-0.02%
2022/03/18	3	20.95	1	21.00	21.05	2	97,527	0.00%
2022/03/17	78	21.14	8	21.31	21.25	70	97,422	0.07%
2022/03/16	78	21.46	32	22.12	21.15	46	97,692	0.05%
2022/03/15	12	22.09	1.3	21.96	22.15	10.7	99,439	0.01%
2022/03/14	38	21.99	32.5	22.15	22.30	5.5	99,793	0.01%
2022/03/11	6	21.44	7	21.54	21.50	-1	99,555	0.00%
2022/03/10	10	21.35	8	21.32	21.25	2	99,123	0.00%
2022/03/09	6.3	21.08	5	21.30	21.05	1.3	99,399	0.00%
2022/03/08	12.5	21.29	26	21.33	21.20	-13.5	98,690	-0.01%
2022/03/07	12	20.75	24	20.74	20.70	-12	97,218	-0.01%
2022/03/04	18	21.30	15	21.31	21.20	3	99,175	0.00%
2022/03/03	18	21.29	5	21.19	21.10	13	99,128	0.01%
2022/03/02	4	20.93	12	20.89	21.00	-8	99,573	-0.01%
2022/03/01	0	0.00	1	21.00	20.95	-1	99,942	0.00%
2022/02/25	3	20.38	3	20.43	20.55	0	99,702	0.00%
2022/02/24	32	20.45	0	0.00	20.35	32	100,627	0.03%
2022/02/23	4	20.68	5	20.85	20.70	-1	101,741	0.00%
2022/02/22	5	20.60	0	0.00	20.60	5	104,864	0.00%
2022/02/21	1	20.30	2	21.08	21.10	-1	109,597	0.00%
2022/02/18	10	20.34	10	20.50	20.40	0	109,862	0.00%
2022/02/17	7	20.51	12	20.51	20.60	-5	110,889	0.00%
2022/02/16	10	20.53	6	20.81	20.45	4	111,129	0.00%
2022/02/15	9	20.52	25	20.95	20.40	-16	110,862	-0.01%
2022/02/14	6	20.92	5	20.85	20.95	1	110,868	0.00%
2022/02/11	24	21.31	10	21.45	21.60	14	111,298	0.01%
2022/02/10	21	21.85	28	21.75	21.90	-7	111,699	-0.01%
2022/02/09	5	21.79	33	21.54	21.70	-28	113,238	-0.02%
2022/02/08	19	20.68	10	20.65	20.70	9	116,009	0.01%
2022/02/07	30	20.63	6	20.79	20.85	24	116,730	0.02%
2022/01/26	5	20.05	6	19.93	20.15	-1	118,058	0.00%
2022/01/25	27.5	19.93	10	19.60	19.60	17.5	118,100	0.01%
2022/01/24	32.5	20.43	15	20.53	20.30	17.5	117,332	0.01%
2022/01/21	53.2	21.23	1	21.10	21.10	52.2	119,228	0.04%
2022/01/20	15	22.43	7	22.75	22.35	8	122,621	0.01%
2022/01/19	15	21.75	5	21.76	21.75	10	121,778	0.01%
2022/01/18	22	21.90	7	21.91	21.85	15	121,756	0.01%
2022/01/17	4	21.90	10	21.90	21.90	-6	121,603	0.00%
2022/01/14	6	21.97	2	21.93	22.00	4	121,525	0.00%
2022/01/13	3	22.35	10	22.55	22.40	-7	121,397	-0.01%
2022/01/12	7	22.91	7.2	22.86	22.65	-0.2	121,829	0.00%
2022/01/11	32	22.94	43	23.03	22.85	-11	121,171	-0.01%
2022/01/10	16	22.37	36	22.45	22.50	-20	118,981	-0.02%
2022/01/07	27	22.03	5.2	22.11	21.85	21.8	118,475	0.02%
2022/01/06	124	22.50	1	22.40	22.40	123	117,540	0.10%	大買/鉅額交易
2022/01/05	28	23.04	9	22.80	22.80	19	117,388	0.02%
2022/01/04	39.2	22.93	22	22.93	22.95	17.2	117,762	0.01%
2022/01/03	34	22.72	22	22.88	22.60	12	117,687	0.01%
2021/12/30	11	22.97	12	23.00	22.90	-1	117,656	0.00%
2021/12/29	0	0.00	30	22.64	22.75	-30	117,965	-0.03%
2021/12/28	13.2	22.79	7	22.74	22.65	6.2	119,889	0.01%
2021/12/27	40	22.76	21	22.74	22.70	19	120,475	0.02%
2021/12/24	5	22.35	1	22.55	22.45	4	121,100	0.00%
2021/12/23	5	22.30	1	22.60	22.20	4	123,508	0.00%
2021/12/22	16	22.56	6	22.43	22.25	10	124,241	0.01%
2021/12/21	51	22.44	44.3	22.54	22.35	6.7	124,643	0.01%
2021/12/20	16.1	22.94	23	23.10	22.85	-6.9	125,389	-0.01%
2021/12/17	12.4	22.95	19	23.24	23.10	-6.6	125,587	-0.01%
2021/12/16	36.5	23.36	50	23.28	23.15	-13.5	124,834	-0.01%
2021/12/15	29	22.68	31.2	22.39	22.90	-2.2	123,796	0.00%
2021/12/14	10	21.70	14	21.74	21.55	-4	122,524	0.00%
2021/12/13	35	22.38	13	22.33	22.00	22	122,333	0.02%
2021/12/10	18	22.32	10	22.48	22.20	8	122,497	0.01%
2021/12/09	50.5	22.65	69.8	22.71	22.20	-19.3	121,242	-0.02%
2021/12/08	1	22.00	29.4	21.84	21.90	-28.4	117,288	-0.02%
2021/12/07	8.2	21.37	4.3	21.51	21.90	3.9	117,038	0.00%
2021/12/06	13	20.86	0	0.00	21.10	13	115,509	0.01%
2021/12/03	2	21.00	12	20.98	20.85	-10	116,018	-0.01%
2021/12/02	7.3	20.50	11	20.48	20.50	-3.7	117,285	0.00%
2021/12/01	1	20.35	0	0.00	20.50	1	119,720	0.00%
2021/11/30	7	20.21	3	20.22	20.10	4	119,877	0.00%
2021/11/29	3	20.13	26	20.45	20.65	-23	118,967	-0.02%
2021/11/26	12	20.79	14	21.01	20.55	-2	119,196	0.00%
2021/11/25	5	21.05	0	0.00	21.05	5	120,564	0.00%
2021/11/24	1	21.00	14	21.15	21.15	-13	120,798	-0.01%
2021/11/23	34	21.30	35	21.16	21.05	-1	122,295	0.00%
2021/11/22	5	22.06	3	22.23	21.85	2	121,931	0.00%
2021/11/19	68	22.02	26.5	21.90	21.85	41.5	122,249	0.03%
2021/11/18	81.5	21.39	156	21.26	21.50	-74.5	123,710	-0.06%	大賣/
2021/11/17	14	19.94	13	19.85	20.10	1	120,102	0.00%
2021/11/16	10.1	19.87	2.8	19.64	19.60	7.3	121,541	0.01%
2021/11/15	5	20.23	5	20.19	20.30	0	121,835	0.00%
2021/11/12	1	20.00	1	20.30	20.30	0	122,827	0.00%
2021/11/11	17	20.06	26	20.14	19.90	-9	123,327	-0.01%
2021/11/10	6	20.34	23	20.38	20.00	-17	124,091	-0.01%
2021/11/09	51	20.93	24.5	20.60	20.55	26.5	123,581	0.02%
2021/11/08	5.5	20.91	10	20.86	21.10	-4.5	122,103	0.00%
2021/11/05	5	20.46	53	20.44	20.70	-48	120,920	-0.04%
2021/11/04	44	19.84	35	19.65	19.60	9	117,087	0.01%
2021/11/03	41.8	19.65	62.9	19.66	19.95	-21.1	117,762	-0.02%
2021/11/02	3	19.07	6	19.18	19.00	-3	117,883	0.00%
2021/11/01	1	19.20	3	19.43	19.20	-2	123,324	0.00%
2021/10/29	40.3	19.30	28	19.37	19.20	12.3	133,563	0.01%
2021/10/28	152.5	18.99	222.3	19.10	19.15	-69.8	131,719	-0.05%	大買/大賣/
2021/10/27	7	17.61	78	17.43	17.60	-71	126,919	-0.06%
2021/10/26	0	0.00	2	17.15	17.25	-2	129,143	0.00%
2021/10/25	0.1	16.90	3	16.95	17.15	-2.9	132,427	0.00%
2021/10/22	22	16.86	0	0.00	16.85	22	134,789	0.02%
2021/10/21	8	16.99	12	16.98	17.20	-4	135,428	0.00%
2021/10/20	50	17.10	0	0.00	17.00	50	137,167	0.04%
2021/10/19	10	17.50	13	17.58	17.60	-3	138,629	0.00%
2021/10/18	2	17.15	27	17.26	17.25	-25	141,365	-0.02%
2021/10/15	0	0.00	1.5	17.25	17.35	-1.5	145,146	0.00%
2021/10/14	1	16.80	5	16.85	17.05	-4	146,547	0.00%
2021/10/13	4	16.89	12	16.95	16.80	-8	147,065	-0.01%
2021/10/12	5.1	17.22	3	17.20	17.05	2.1	148,479	0.00%
2021/10/08	8	17.38	6	17.45	17.10	2	149,665	0.00%
2021/10/07	11.5	17.50	0	0.00	17.40	11.5	152,030	0.01%
2021/10/06	34	17.62	30	17.73	17.50	4	153,066	0.00%
2021/10/05	3.7	17.53	7	17.73	17.85	-3.3	153,049	0.00%
2021/10/04	13.9	17.06	6	17.00	16.80	7.9	153,365	0.01%
2021/10/01	9	17.58	9	17.64	17.25	0	158,101	0.00%
2021/09/30	36.9	17.79	25	17.88	17.65	11.9	158,013	0.01%
2021/09/29	45.2	17.83	79	17.86	18.10	-33.8	156,613	-0.02%
2021/09/28	64	17.86	58	17.97	17.95	6	156,911	0.00%
2021/09/27	52	17.82	356	17.99	18.15	-304	158,220	-0.19%	大賣/鉅額交易
2021/09/24	19.1	17.23	36	17.30	17.50	-16.9	157,862	-0.01%
2021/09/23	11	16.87	11	17.13	16.85	0	158,006	0.00%
2021/09/22	42	16.56	25	16.69	16.95	17	159,084	0.01%
2021/09/17	18	17.52	5	17.65	17.45	13	158,354	0.01%
2021/09/16	27	17.79	24	17.50	17.60	3	159,195	0.00%
2021/09/15	13.6	17.77	97.2	17.92	17.80	-83.6	161,304	-0.05%
2021/09/14	33.3	17.89	39	17.86	17.65	-5.7	165,014	0.00%
2021/09/13	3	17.93	6	17.79	17.95	-3	168,348	0.00%
2021/09/10	39.4	18.06	23.5	17.92	17.90	15.9	172,076	0.01%
2021/09/09	5.2	17.64	11.3	17.68	17.70	-6.2	179,050	0.00%
2021/09/08	35.1	17.16	36	17.33	17.50	-0.9	184,944	0.00%
2021/09/07	46	17.48	39	17.50	17.60	7	189,676	0.00%
2021/09/06	43.3	16.87	36	16.87	16.95	7.3	190,974	0.00%
2021/09/03	6	17.34	11	17.39	17.25	-5	191,417	0.00%
2021/09/02	139.1	17.33	35	17.39	17.25	104.1	195,925	0.05%	大買/鉅額交易
2021/09/01	41	17.91	38	17.83	17.80	3	198,642	0.00%
2021/08/31	227	17.78	28	17.64	17.60	199	200,162	0.10%	大買/鉅額交易
2021/08/30	8	18.08	14	17.99	18.00	-6	205,952	0.00%
2021/08/27	16	18.31	8	18.37	18.10	8	208,608	0.00%
2021/08/26	7	17.96	7	17.90	17.90	0	212,743	0.00%
2021/08/25	26	18.14	27	18.17	18.00	-1	217,778	0.00%
2021/08/24	58.2	18.08	76.1	17.88	17.80	-17.9	226,141	-0.01%
2021/08/23	13	19.00	15.3	18.99	19.05	-2.3	232,921	0.00%
2021/08/20	64.6	19.18	27.7	19.25	19.05	36.8	235,866	0.02%
2021/08/19	67	20.08	0	0.00	19.75	67	238,274	0.03%
2021/08/18	8	20.09	56	20.05	20.70	-48	239,874	-0.02%
2021/08/17	1.2	19.94	5	19.93	19.85	-3.9	245,325	0.00%
2021/08/16	9.1	19.93	3	20.00	19.90	6.1	249,064	0.00%
2021/08/13	32.2	20.56	3.5	20.56	20.40	28.7	252,869	0.01%
2021/08/12	1	20.70	0	0.00	20.75	1	257,186	0.00%
2021/08/11	12	20.95	17	21.09	20.85	-5	268,467	0.00%
2021/08/10	5	21.20	15	21.55	21.15	-10	271,844	0.00%
2021/08/09	39.1	21.33	44	21.62	21.60	-4.9	276,800	0.00%
2021/08/06	27	21.94	19	21.78	21.60	8	281,226	0.00%
2021/08/05	99	22.76	82	22.83	22.30	17	286,359	0.01%
2021/08/04	159.5	22.94	136.1	22.82	23.40	23.4	289,340	0.01%	大買/大賣/
2021/08/03	26.5	21.34	15	21.50	21.35	11.5	283,352	0.00%
2021/08/02	25	20.87	20	20.82	21.30	5	285,803	0.00%
2021/07/30	13	21.26	9	21.28	20.65	4	290,396	0.00%
2021/07/29	61	21.22	59	21.24	21.05	2	293,925	0.00%
2021/07/28	20	20.86	48.1	21.01	21.25	-28.1	296,153	-0.01%
2021/07/27	39	20.86	29.9	20.55	20.50	9.2	302,842	0.00%
2021/07/26	57	21.09	52	21.21	21.15	5	308,974	0.00%
2021/07/23	17	20.11	264	20.24	20.70	-247	313,894	-0.08%	大賣/鉅額交易
2021/07/22	73	19.89	42	19.93	19.70	31	318,569	0.01%
2021/07/21	33.3	19.60	10	19.72	19.15	23.3	321,103	0.01%
2021/07/20	14.9	20.35	23	20.15	20.10	-8.1	321,935	0.00%
2021/07/19	16	20.98	9	20.96	20.90	7	324,566	0.00%
2021/07/16	21	21.42	18	21.85	21.35	3	334,747	0.00%
2021/07/15	16.1	21.03	29	21.27	21.60	-12.9	339,644	0.00%
2021/07/14	31.2	21.04	3.2	20.87	20.85	28.1	341,827	0.01%
2021/07/13	19	22.15	17.4	22.38	21.95	1.6	343,528	0.00%
2021/07/12	37	22.40	11.4	22.13	22.10	25.6	343,533	0.01%
2021/07/09	28.1	22.36	10	22.60	22.25	18.1	346,231	0.01%
2021/07/08	137.1	22.93	291	22.91	22.25	-153.9	350,367	-0.04%	大買/大賣/鉅額交易
2021/07/07	70.4	21.96	10	22.07	21.75	60.4	350,812	0.02%
2021/07/06	125	22.14	1	22.05	22.00	124	355,037	0.03%	大買/鉅額交易
2021/07/05	46	22.47	20	22.54	22.50	26	358,562	0.01%
2021/07/02	14	22.77	48	22.68	22.60	-34	360,657	-0.01%
2021/07/01	8	22.36	13.2	22.56	22.25	-5.2	363,816	0.00%
2021/06/30	12	22.43	8.4	22.49	22.65	3.7	363,637	0.00%
2021/06/29	45.1	22.82	23	22.73	22.45	22.1	363,907	0.01%
2021/06/28	17.1	23.07	38.4	23.39	23.50	-21.3	363,113	-0.01%
2021/06/25	26	23.42	27	23.56	23.05	-1	364,671	0.00%
2021/06/24	63	23.90	21.3	23.87	23.65	41.8	369,748	0.01%
2021/06/23	46.1	23.93	73	24.03	24.20	-26.9	369,799	-0.01%
2021/06/22	60	23.52	63	23.57	23.50	-3	370,256	0.00%
2021/06/21	23	22.88	20	23.07	23.10	3	370,860	0.00%
2021/06/18	117.1	23.09	76.3	23.01	22.50	40.8	372,332	0.01%	大買/
2021/06/17	95.4	21.74	114	21.78	22.85	-18.7	371,009	-0.01%	大賣/
2021/06/16	42	21.15	129	20.92	20.80	-87	366,335	-0.02%	大賣/
2021/06/15	36.4	22.35	106	22.40	22.20	-69.6	363,539	-0.02%	大賣/
2021/06/11	36	22.94	515	23.08	23.05	-479	360,778	-0.13%	大賣/鉅額交易
2021/06/09	123.2	24.35	36.5	24.48	23.85	86.7	353,461	0.02%	大買/
2021/06/08	78	25.04	29	25.02	24.85	49	350,330	0.01%
2021/06/07	236	25.29	196	25.29	25.30	40	348,485	0.01%	大買/大賣/
2021/06/04	128.5	24.69	85	24.64	24.40	43.5	341,910	0.01%	大買/
2021/06/03	322.5	25.00	327.4	25.15	24.85	-4.9	339,958	0.00%	大買/大賣/
2021/06/02	134	25.43	74	25.69	24.95	60	335,903	0.02%	大買/
2021/06/01	218.6	26.32	84	26.18	25.70	134.6	332,510	0.04%	大買/鉅額交易
2021/05/31	113.9	24.98	149	25.42	25.85	-35.1	325,038	-0.01%	大買/大賣/
2021/05/28	44.7	23.44	16	23.36	23.50	28.7	316,300	0.01%
2021/05/27	40	22.42	61.1	22.42	22.50	-21.1	315,403	-0.01%
2021/05/26	57.1	22.40	85	22.78	22.20	-27.9	317,185	-0.01%
2021/05/25	102.6	23.25	97	23.12	22.85	5.6	323,840	0.00%	大買/
2021/05/24	94	22.04	98	22.21	22.60	-4	322,187	0.00%
2021/05/21	126	21.98	104	21.88	21.70	22	320,222	0.01%	大買/大賣/
2021/05/20	98.2	22.50	68	22.49	21.85	30.2	319,431	0.01%
2021/05/19	218.3	23.08	154	23.13	23.25	64.3	319,104	0.02%	大買/大賣/
2021/05/18	71	21.72	40.3	21.66	22.00	30.8	309,564	0.01%
2021/05/17	73.5	20.62	89	20.48	20.00	-15.5	308,115	-0.01%
2021/05/14	41.3	22.58	26.2	22.85	21.85	15.1	309,082	0.00%
2021/05/13	75.1	21.80	77	21.91	21.80	-1.9	312,544	0.00%
2021/05/12	41.5	22.90	115.9	22.33	22.00	-74.4	316,403	-0.02%	大賣/
2021/05/11	57	24.40	86.9	24.48	24.20	-29.9	319,422	-0.01%
2021/05/10	46.2	27.15	22	27.34	26.85	24.2	323,537	0.01%
2021/05/07	68.1	26.24	61	26.38	28.15	7.1	327,224	0.00%
2021/05/06	119.1	26.90	48	27.09	25.70	71.1	322,321	0.02%	大買/
2021/05/05	129	27.52	101	27.42	27.00	28	317,371	0.01%	大買/大賣/
2021/05/04	179	27.95	210.8	27.86	27.40	-31.8	313,357	-0.01%	大買/大賣/
2021/05/03	169.4	30.58	69.5	30.53	29.85	99.9	305,916	0.03%	大買/
2021/04/29	190.2	33.87	126	33.62	33.15	64.2	300,117	0.02%	大買/大賣/
2021/04/28	92.8	32.95	146.3	32.86	33.35	-53.5	295,309	-0.02%	大賣/
2021/04/27	93.6	31.24	61	31.36	31.10	32.6	291,612	0.01%
2021/04/26	50.2	29.35	93.2	29.69	30.20	-43	287,190	-0.01%
2021/04/23	136	28.09	278	28.19	28.85	-142	284,804	-0.05%	大買/大賣/鉅額交易
2021/04/22	600.7	29.32	210	29.17	28.00	390.7	282,518	0.14%	大買/大賣/鉅額交易
2021/04/21	170.3	28.91	286.1	29.10	29.10	-115.8	275,824	-0.04%	大買/大賣/鉅額交易
2021/04/20	43	27.11	36.2	27.24	26.90	6.8	277,998	0.00%
2021/04/19	253	26.90	198.2	26.44	27.20	54.9	275,391	0.02%	大買/大賣/
2021/04/16	31.7	25.41	36	25.37	25.85	-4.3	272,365	0.00%
2021/04/15	61.3	25.42	61.3	25.62	25.30	0	272,419	0.00%
2021/04/14	337.3	25.19	371.5	24.26	24.80	-34.2	271,203	-0.01%	大買/大賣/
2021/04/13	227	26.35	107.3	26.18	25.60	119.7	268,713	0.04%	大買/大賣/鉅額交易
2021/04/12	43	26.15	110.6	26.59	27.05	-67.6	263,863	-0.03%	大賣/
2021/04/09	35.4	24.76	161	24.55	24.60	-125.6	260,029	-0.05%	大賣/鉅額交易
2021/04/08	85.8	23.37	23	23.40	23.35	62.8	259,377	0.02%
2021/04/07	22.1	22.82	112	22.80	23.20	-89.9	258,500	-0.03%	大賣/
2021/04/06	32.5	21.41	31	21.49	21.15	1.5	255,392	0.00%
2021/04/01	34	20.86	32	21.05	21.05	2	258,158	0.00%
2021/03/31	99.3	21.31	63	21.35	21.05	36.3	259,278	0.01%
2021/03/30	34.1	21.38	21	21.53	21.50	13.1	257,948	0.01%
2021/03/29	319	21.21	429	20.98	21.30	-110	255,665	-0.04%	大買/大賣/鉅額交易
2021/03/26	52	19.88	113	19.91	20.15	-61	251,986	-0.02%	大賣/
2021/03/25	493	19.81	34.1	19.96	19.50	458.9	250,592	0.18%	大買/鉅額交易
2021/03/24	22	20.21	234	20.43	20.50	-212	247,668	-0.09%	大賣/鉅額交易
2021/03/23	59	20.06	93	20.37	19.75	-34	245,875	-0.01%
2021/03/22	272.1	20.00	93.8	19.80	20.00	178.3	241,654	0.07%	大買/鉅額交易
2021/03/19	18	18.86	10	19.08	19.10	8	238,404	0.00%
2021/03/18	45	19.28	49	19.21	19.10	-4	243,989	0.00%
2021/03/17	7	18.59	31	18.57	18.65	-24	245,166	-0.01%
2021/03/16	19	18.44	8	18.49	18.40	11	247,794	0.00%
2021/03/15	54	18.42	30	18.41	18.40	24	251,175	0.01%
2021/03/12	41	18.40	63	18.56	18.60	-22	255,463	-0.01%
2021/03/11	23	18.41	36	18.53	18.45	-13	265,164	0.00%
2021/03/10	9	18.57	8	18.68	18.40	1	271,749	0.00%
2021/03/09	97	18.32	41	18.45	18.40	56	274,882	0.02%
2021/03/08	30	18.57	51	18.71	18.20	-21	280,446	-0.01%
2021/03/05	68	18.50	68	18.46	18.50	0	286,174	0.00%
2021/03/04	33	19.18	50.1	19.12	19.05	-17.1	286,664	-0.01%
2021/03/03	56	19.05	40	19.16	19.20	16	285,611	0.01%
2021/03/02	81	19.13	465.4	19.06	18.75	-384.4	285,318	-0.13%	大賣/鉅額交易
2021/02/26	124.9	19.13	52.1	19.10	18.90	72.8	282,712	0.03%	大買/
2021/02/25	441.5	19.92	84.2	19.75	19.85	357.4	278,571	0.13%	大買/鉅額交易
2021/02/24	35.1	18.61	61	18.60	18.25	-25.9	269,871	-0.01%
2021/02/23	82.3	17.87	43	17.98	17.90	39.3	265,602	0.01%
2021/02/22	30.8	17.76	28.2	17.78	18.05	2.6	265,563	0.00%
2021/02/19	99	16.92	95.2	17.04	17.05	3.8	262,710	0.00%
2021/02/18	9	16.48	40	16.38	16.40	-31	258,970	-0.01%
2021/02/17	45.5	16.49	88	16.60	16.60	-42.5	257,639	-0.02%
2021/02/05	101.1	16.26	46.3	16.30	16.10	54.9	256,773	0.02%	大買/
2021/02/04	182.2	16.90	146.1	17.04	16.45	36.1	251,320	0.01%	大買/大賣/
2021/02/03	115.2	16.98	172	17.06	17.55	-56.8	243,515	-0.02%	大買/大賣/
2021/02/02	212.5	16.26	203	16.22	16.45	9.5	234,068	0.00%	大買/大賣/
2021/02/01	228.3	15.25	337	15.49	15.85	-108.7	223,083	-0.05%	大買/大賣/鉅額交易
2021/01/29	97	14.90	111.2	15.13	14.75	-14.2	214,745	-0.01%	大賣/
2021/01/28	20.2	14.42	9	14.48	14.50	11.2	207,182	0.01%
2021/01/27	31	14.16	0	0.00	14.40	31	206,923	0.01%
2021/01/26	19	14.45	5	14.55	14.20	14	206,049	0.01%
2021/01/25	29	14.53	55.1	14.68	14.70	-26.1	205,116	-0.01%
2021/01/22	2	14.28	15	14.36	14.50	-13	205,961	-0.01%
2021/01/21	41	14.27	38	14.48	14.10	3	207,292	0.00%
2021/01/20	73	14.15	90.8	14.08	13.75	-17.8	205,195	-0.01%
2021/01/19	7	14.66	456	14.65	14.70	-449	202,641	-0.22%	大賣/鉅額交易
2021/01/18	91	14.91	32	14.86	14.80	59	203,109	0.03%
2021/01/15	47	14.67	31	14.73	14.70	16	200,845	0.01%
2021/01/14	95	15.05	68	14.99	14.80	27	198,778	0.01%
2021/01/13	126	14.95	132	15.04	15.05	-6	195,739	0.00%	大買/大賣/
2021/01/12	13	13.95	2	14.25	13.90	11	187,056	0.01%
2021/01/11	32	14.15	12	14.15	14.15	20	186,026	0.01%
2021/01/08	25	13.76	3	13.55	13.90	22	184,891	0.01%
2021/01/07	16	13.89	8	13.80	13.80	8	184,208	0.00%
2021/01/06	88	13.36	117.1	13.40	13.50	-29.1	183,426	-0.02%	大賣/
2021/01/05	5	13.89	5.3	13.97	14.00	-0.3	181,356	0.00%
2021/01/04	40	14.12	28	14.15	14.20	12	181,587	0.01%
2020/12/31	98	14.16	58	14.02	14.00	40	180,958	0.02%
2020/12/30	92	14.69	12.3	14.70	14.65	79.7	177,696	0.04%
2020/12/29	34	15.12	24	15.55	15.10	10	176,433	0.01%
2020/12/28	54	15.55	43	15.51	15.50	11	174,487	0.01%
2020/12/25	116	15.09	14	15.13	15.15	102	170,356	0.06%	大買/鉅額交易
2020/12/24	101	14.55	17	14.56	14.60	84	167,832	0.05%	大買/
2020/12/23	11	14.56	1	14.75	14.55	10	167,964	0.01%
2020/12/22	5.9	14.70	32	14.58	14.45	-26.1	169,185	-0.02%
2020/12/21	38	14.29	46	14.61	14.65	-8	168,366	0.00%
2020/12/18	29	14.62	0	0.00	14.50	29	167,864	0.02%
2020/12/17	7	14.76	38.6	14.96	15.00	-31.6	167,100	-0.02%
2020/12/16	4	14.80	28	14.69	14.75	-24	165,950	-0.01%
2020/12/15	32	15.08	9	14.83	14.55	23	165,452	0.01%
2020/12/14	128	15.48	125	15.55	15.20	3	162,867	0.00%	大買/大賣/
2020/12/11	28.1	15.05	319	15.09	14.85	-290.9	157,889	-0.18%	大賣/鉅額交易
2020/12/10	29	15.31	20	15.49	15.10	9	155,187	0.01%
2020/12/09	27	15.22	70	15.30	15.60	-43	152,493	-0.03%
2020/12/08	95.2	14.98	124.9	14.92	14.85	-29.7	150,789	-0.02%	大賣/
2020/12/07	366	15.72	346	15.41	15.20	20	150,955	0.01%	大買/大賣/
2020/12/04	407	14.87	89	15.08	15.40	318	144,111	0.22%	大買/鉅額交易
2020/12/03	46	13.99	62	13.96	14.00	-16	139,130	-0.01%
2020/12/02	123	13.60	227.5	13.78	13.85	-104.5	138,642	-0.08%	大買/大賣/鉅額交易
2020/12/01	41.3	13.07	288.1	13.15	13.15	-246.8	140,410	-0.18%	大賣/鉅額交易
2020/11/30	4	12.21	22	12.23	12.20	-18	143,168	-0.01%
2020/11/27	16	12.05	35	12.10	12.00	-19	141,592	-0.01%
2020/11/26	131	12.11	223	12.04	12.10	-92	141,670	-0.06%	大買/大賣/
2020/11/25	20	11.95	15	11.70	11.70	5	141,188	0.00%
2020/11/24	12	11.82	31	11.80	11.80	-19	142,240	-0.01%
2020/11/23	40	11.49	55	11.48	11.50	-15	146,911	-0.01%
2020/11/20	4	11.30	15	11.25	11.30	-11	147,253	-0.01%
2020/11/19	24	11.19	42	11.26	11.25	-18	147,273	-0.01%
2020/11/18	21	10.65	16	10.60	10.90	5	146,405	0.00%
2020/11/17	9	10.50	101	10.50	10.50	-92	145,759	-0.06%	大賣/
2020/11/16	4	10.70	10	10.70	10.65	-6	146,979	0.00%
2020/11/13	6	10.57	14	10.45	10.55	-8	146,995	-0.01%
2020/11/12	7	10.88	27	10.77	10.70	-20	144,648	-0.01%
2020/11/11	50.5	10.97	22	10.95	10.95	28.5	143,583	0.02%
2020/11/10	84	11.41	48	11.21	11.20	36	141,808	0.03%
2020/11/09	62	11.48	2	11.58	11.55	60	140,232	0.04%
2020/11/06	8	11.49	4	11.65	11.45	4	139,185	0.00%
2020/11/05	11	11.70	0	0.00	11.70	11	138,194	0.01%
2020/11/04	42.1	11.87	62	11.77	11.65	-20	138,489	-0.01%
2020/11/03	50	11.77	64	11.70	11.80	-14	137,733	-0.01%
2020/11/02	0.1	11.60	10	11.63	11.55	-10	137,675	-0.01%
2020/10/30	22	11.65	49	11.68	11.55	-27	138,184	-0.02%
2020/10/29	15	11.58	85	11.46	11.80	-70	137,393	-0.05%
2020/10/28	26	11.66	15	11.49	11.45	11	135,750	0.01%
2020/10/27	23	11.67	40.2	11.82	11.80	-17.2	137,863	-0.01%
2020/10/26	14	11.69	61	11.78	11.80	-47	138,152	-0.03%
2020/10/23	2	11.55	10	11.55	11.55	-8	136,717	-0.01%
2020/10/22	2	11.53	40.3	11.50	11.50	-38.3	136,998	-0.03%
2020/10/21	0	0.00	22	11.55	11.55	-22	137,628	-0.02%
2020/10/20	10	11.35	0	0.00	11.30	10	138,640	0.01%
2020/10/19	11	11.45	52	11.39	11.40	-41	139,105	-0.03%
2020/10/16	22	11.58	3	11.55	11.30	19	139,243	0.01%
2020/10/15	21.1	11.69	0	0.00	11.65	21.1	139,039	0.02%
2020/10/14	47	11.77	10	11.85	11.60	37	137,975	0.03%
2020/10/13	16	11.53	15	11.52	11.75	1	136,672	0.00%
2020/10/12	216	11.39	27	11.32	11.30	189	134,896	0.14%	大買/鉅額交易
2020/10/08	5	11.40	10	11.60	11.50	-5	134,840	0.00%
2020/10/07	8	11.47	0	0.00	11.55	8	134,336	0.01%
2020/10/06	10	11.55	10	11.50	11.60	0	134,519	0.00%
2020/10/05	20	11.20	10	11.10	11.15	10	134,153	0.01%
2020/09/30	1	11.00	22	11.10	11.20	-21	134,547	-0.02%
2020/09/29	6	11.13	15	11.08	11.05	-9	134,874	-0.01%
2020/09/28	2	10.90	0	0.00	11.00	2	137,835	0.00%
2020/09/25	53	10.89	16	10.75	10.75	37	141,880	0.03%
2020/09/24	220	11.30	31	11.25	11.15	189	141,505	0.13%	大買/鉅額交易
2020/09/23	21	11.80	20	11.73	11.80	1	140,175	0.00%
2020/09/22	41	11.80	20	11.85	11.70	21	139,719	0.02%
2020/09/21	1	11.75	15	11.96	11.70	-14	138,632	-0.01%
2020/09/18	10	11.90	0	0.00	11.90	10	137,922	0.01%
2020/09/17	15	11.90	0	0.00	12.10	15	137,816	0.01%
2020/09/16	18	12.34	22	12.13	11.95	-4	137,815	0.00%
2020/09/15	10	12.44	4	12.43	12.35	6	136,084	0.00%
2020/09/14	13	12.23	18	12.18	12.20	-5	138,632	0.00%
2020/09/11	46	12.23	73	12.14	12.10	-27	140,236	-0.02%
2020/09/10	63	12.58	106	12.56	12.25	-43	138,126	-0.03%	大賣/
2020/09/09	73	11.96	55	12.02	12.40	18	133,389	0.01%
2020/09/08	30	12.14	30	11.84	11.80	0	129,915	0.00%
2020/09/07	84	12.32	50	12.24	12.10	34	128,805	0.03%
2020/09/04	97	12.09	51	12.10	12.40	46	127,077	0.04%
2020/09/03	22	11.66	22	11.70	11.85	0	121,015	0.00%
2020/09/02	11	10.66	24.6	10.80	10.80	-13.6	111,219	-0.01%
2020/09/01	20	10.70	53	10.65	10.75	-33	111,596	-0.03%
2020/08/31	8	10.68	2	10.58	10.45	6	112,402	0.01%
2020/08/28	18	10.42	0	0.00	10.45	18	113,211	0.02%
2020/08/27	155	10.47	124	10.58	10.70	31	115,574	0.03%	大買/大賣/
2020/08/26	7	10.03	1	10.05	9.99	6	108,829	0.01%
2020/08/24	0	0.00	14	9.97	9.73	-14	107,557	-0.01%
2020/08/21	4	9.50	33	9.59	9.67	-29	106,031	-0.03%
2020/08/20	64	9.35	0	0.00	9.25	64	105,003	0.06%
2020/08/19	0	0.00	10	10.06	10.05	-10	102,792	-0.01%
2020/08/18	95	9.96	92	10.00	9.92	3	102,081	0.00%
2020/08/17	1	9.97	7.1	9.91	9.95	-6.1	102,228	-0.01%
2020/08/14	34	9.67	0	0.00	9.85	34	102,257	0.03%
2020/08/12	35	9.86	0	0.00	9.81	35	102,544	0.03%
2020/08/10	70	10.16	60	10.00	10.00	10	102,711	0.01%
2020/08/07	4	9.91	1	10.10	9.93	3	102,576	0.00%
2020/08/06	20.7	10.05	4	10.01	10.05	16.7	103,142	0.02%
2020/08/05	27	10.31	18	10.34	10.20	9	105,204	0.01%
2020/08/04	5	10.15	96	10.39	10.30	-91	106,700	-0.09%
2020/08/03	2	10.05	10	10.16	10.05	-8	105,315	-0.01%
2020/07/31	27	10.05	22	10.00	9.99	5	104,638	0.00%
2020/07/30	0	0.00	1	9.67	9.79	-1	102,566	0.00%
2020/07/29	3	9.43	60	9.36	9.34	-57	101,867	-0.06%
2020/07/28	36	9.35	30	9.40	9.31	6	102,696	0.01%
2020/07/27	1	9.38	10	9.36	9.35	-9	102,704	-0.01%
2020/07/24	4	9.45	2	9.40	9.42	2	102,133	0.00%
2020/07/23	1	9.97	3	10.05	9.91	-2	101,190	0.00%
2020/07/22	21	9.98	110	9.97	9.97	-89	102,590	-0.09%	大賣/
2020/07/21	104	9.94	8	9.97	9.85	96	102,652	0.09%	大買/
2020/07/20	10	9.80	12	9.70	9.75	-2	102,405	0.00%
2020/07/17	70	9.97	80	10.03	9.80	-10	103,447	-0.01%
2020/07/14	0	0.00	2	9.84	9.87	-2	103,464	0.00%
2020/07/13	55	9.88	248	9.90	9.90	-193	103,311	-0.19%	大賣/鉅額交易
2020/07/10	5	9.65	15	9.64	9.56	-10	102,668	-0.01%
2020/07/09	9	10.00	19	10.01	9.91	-10	102,070	-0.01%
2020/07/08	0	0.00	3	10.15	10.10	-3	101,804	0.00%
2020/07/07	103	10.29	94	10.26	10.20	9	101,643	0.01%	大買/
2020/07/06	32	9.76	125	9.97	10.20	-93	99,567	-0.09%	大賣/
2020/07/03	91	9.42	80	9.29	9.48	11	95,505	0.01%
2020/07/02	3	9.40	3	9.43	9.48	0	95,024	0.00%
2020/07/01	3	9.22	12	9.22	9.23	-9	96,978	-0.01%
2020/06/30	7	9.23	1	9.23	9.26	6	98,543	0.01%
2020/06/29	0	0.00	2	9.25	9.30	-2	100,333	0.00%
2020/06/24	16	9.43	16	9.48	9.34	0	100,508	0.00%
2020/06/23	34	9.34	24	9.37	9.37	10	100,927	0.01%
2020/06/22	51	9.27	46	9.22	9.20	5	100,893	0.00%
2020/06/19	110	9.45	80	9.70	9.25	30	101,772	0.03%	大買/
2020/06/18	14	9.15	26	9.28	9.25	-12	98,567	-0.01%
2020/06/17	3	8.88	0	0.00	8.90	3	96,912	0.00%
2020/06/16	12	8.99	2	9.04	8.99	10	98,618	0.01%
2020/06/15	51	9.15	48	9.00	8.91	3	100,281	0.00%
2020/06/12	6	9.09	19	8.88	9.10	-13	100,692	-0.01%
2020/06/11	38	9.58	59	9.51	9.19	-21	100,709	-0.02%
2020/06/10	30	9.38	32	9.32	9.58	-2	99,367	0.00%
2020/06/09	12	8.99	20	9.03	8.99	-8	98,164	-0.01%
2020/06/08	8	9.15	10	9.13	9.09	-2	99,123	0.00%
2020/06/05	52	8.95	39	8.87	8.97	13	97,685	0.01%
2020/06/04	78	8.64	34	8.55	8.49	44	95,727	0.05%
2020/06/03	12	8.54	45	8.38	8.61	-33	93,216	-0.04%
2020/06/02	9	7.84	16	7.93	7.83	-7	88,781	-0.01%
2020/06/01	600	7.80	63	7.72	7.77	537	88,648	0.61%	大買/鉅額交易
2020/05/29	7	7.60	2.2	7.67	7.58	4.8	89,036	0.01%
2020/05/28	23	7.68	1	7.80	7.70	22	88,883	0.02%
2020/05/27	1	7.72	9	7.76	7.72	-8	89,320	-0.01%
2020/05/26	4	7.68	15	7.72	7.71	-11	90,859	-0.01%
2020/05/25	9	7.56	4	7.48	7.60	5	92,222	0.01%
2020/05/22	24	7.61	1	7.65	7.56	23	92,355	0.02%
2020/05/21	22	7.76	22	7.77	7.73	0	92,706	0.00%
2020/05/20	7	7.69	30	7.71	7.63	-23	93,051	-0.02%
2020/05/19	0	0.00	6	7.66	7.66	-6	92,771	-0.01%
2020/05/18	4	7.51	0	0.00	7.50	4	93,379	0.00%
2020/05/15	6	7.61	8	7.76	7.61	-2	93,985	0.00%
2020/05/14	43	7.70	0	0.00	7.66	43	94,216	0.05%
2020/05/13	33	7.87	0	0.00	7.83	33	93,960	0.04%
2020/05/12	68	7.97	58	8.00	8.02	10	93,757	0.01%
2020/05/11	20	7.78	17	7.84	7.83	3	92,081	0.00%
2020/05/07	16	7.31	1	7.33	7.32	15	92,630	0.02%
2020/05/06	4	7.40	0	0.00	7.30	4	93,919	0.00%
2020/05/05	11	7.53	11	7.49	7.48	0	94,115	0.00%
2020/05/04	6	7.51	0	0.00	7.48	6	96,501	0.01%
2020/04/30	2	7.87	11	7.89	7.90	-9	97,918	-0.01%
2020/04/29	2	7.82	0	0.00	7.83	2	100,374	0.00%
2020/04/28	42	7.95	9	7.97	7.82	33	101,198	0.03%
2020/04/27	26	7.94	39.4	7.87	7.97	-13.4	101,424	-0.01%
2020/04/24	1	7.49	8	7.45	7.45	-7	99,520	-0.01%
2020/04/23	2	7.31	0	0.00	7.35	2	99,121	0.00%
2020/04/22	67	7.21	66	7.14	7.33	1	98,854	0.00%
2020/04/21	14	7.24	0	0.00	7.07	14	98,217	0.01%
2020/04/20	2	7.30	2	7.40	7.41	0	98,219	0.00%
2020/04/17	31	7.45	4	7.58	7.37	27	98,959	0.03%
2020/04/16	12	7.43	10	7.42	7.42	2	98,332	0.00%
2020/04/15	0	0.00	2	7.52	7.56	-2	99,202	0.00%
2020/04/14	1	7.45	2	7.50	7.49	-1	100,633	0.00%
2020/04/13	7.1	7.44	10	7.55	7.35	-2.9	100,654	0.00%
2020/04/10	34	7.35	2	7.38	7.44	32	100,503	0.03%
2020/04/09	28	7.34	41.7	7.42	7.41	-13.7	100,548	-0.01%
2020/04/08	21	7.35	18	7.31	7.40	3	99,089	0.00%
2020/04/07	182	7.26	369	7.31	7.21	-187	98,159	-0.19%	大買/大賣/鉅額交易
2020/04/06	57	7.21	47	7.22	7.19	10	96,544	0.01%
2020/04/01	0	0.00	5	6.65	6.97	-5	94,134	-0.01%
2020/03/31	16	6.49	4	6.58	6.34	12	92,023	0.01%
2020/03/30	4	6.32	5	6.44	6.48	-1	90,390	0.00%
2020/03/27	5	6.81	6	6.81	6.77	-1	89,709	0.00%
2020/03/26	22	6.57	1	6.63	6.55	21	88,471	0.02%
2020/03/25	4	6.50	50	6.52	6.59	-46	88,124	-0.05%
2020/03/24	236	6.28	8	6.20	6.19	228	87,561	0.26%	大買/鉅額交易
2020/03/23	6	6.17	0	0.00	6.10	6	88,026	0.01%
2020/03/20	5	6.75	1	6.70	6.67	4	88,677	0.00%
2020/03/19	5	6.58	13	6.81	6.39	-8	90,370	-0.01%
2020/03/18	1	7.20	2	7.38	7.10	-1	91,089	0.00%
2020/03/17	1	7.26	0	0.00	7.25	1	90,899	0.00%
2020/03/16	10	7.73	7	7.79	7.58	3	91,244	0.00%
2020/03/13	27	7.43	2	7.69	7.69	25	94,554	0.03%
2020/03/12	12	8.08	2	8.28	8.04	10	96,901	0.01%
2020/03/10	7	9.02	9	9.08	8.99	-2	95,176	0.00%
2020/03/09	14	9.06	6	9.06	9.00	8	94,601	0.01%
2020/03/06	2	9.38	0	0.00	9.34	2	94,549	0.00%
2020/03/05	2	9.63	0	0.00	9.64	2	95,355	0.00%
2020/03/04	4	9.43	2	9.53	9.58	2	97,522	0.00%
2020/03/03	3	9.34	0	0.00	9.27	3	97,819	0.00%
2020/03/02	31	9.30	0	0.00	9.33	31	98,730	0.03%
2020/02/27	7	9.47	13	9.67	9.50	-6	98,852	-0.01%
2020/02/26	13	10.08	11	10.23	9.99	2	97,515	0.00%
2020/02/25	19	10.57	7	10.65	10.50	12	95,918	0.01%
2020/02/24	0	0.00	3	10.55	10.75	-3	95,619	0.00%
2020/02/21	3	10.65	0	0.00	10.50	3	95,145	0.00%
2020/02/20	0	0.00	12	10.78	10.75	-12	94,348	-0.01%
2020/02/19	10	10.80	0	0.00	10.80	10	93,989	0.01%
2020/02/18	45	10.70	20	10.68	10.50	25	93,582	0.03%
2020/02/17	0	0.00	4	10.46	10.50	-4	92,782	0.00%
2020/02/13	8	10.96	6	10.98	10.90	2	91,376	0.00%
2020/02/12	14	11.26	37	11.25	11.10	-23	90,517	-0.03%
2020/02/11	12	11.31	0	0.00	11.30	12	89,794	0.01%
2020/02/10	20	11.45	6	11.45	11.50	14	88,860	0.02%
2020/02/07	1	10.95	42	11.24	11.05	-41	87,121	-0.05%
2020/02/06	41	11.15	3	11.13	11.20	38	85,444	0.04%
2020/02/05	23	11.49	10	11.11	11.10	13	84,703	0.02%
2020/02/04	23	11.04	31	11.24	11.30	-8	82,179	-0.01%
2020/02/03	42	10.85	79	10.64	11.00	-37	81,060	-0.05%
2020/01/30	14	9.75	44	9.64	9.75	-30	76,656	-0.04%
2020/01/20	0	0.00	5	10.55	10.55	-5	74,934	-0.01%
2020/01/14	13	10.55	0	0.00	10.45	13	74,754	0.02%
2020/01/09	50	10.25	50	10.17	10.15	0	72,449	0.00%
2020/01/08	3	10.25	0	0.00	10.35	3	71,541	0.00%
2020/01/03	23	9.91	19	9.96	10.05	4	69,290	0.01%
2020/01/02	0	0.00	2	10.20	10.15	-2	68,682	0.00%
2019/12/30	65	10.15	60	10.10	10.10	5	68,876	0.01%
2019/12/27	5	10.20	0	0.00	10.15	5	69,136	0.01%
2019/12/26	1	10.10	1	10.20	10.10	0	68,753	0.00%
2019/12/24	0	0.00	10	10.10	10.00	-10	68,546	-0.01%
2019/12/23	0	0.00	1	10.20	10.20	-1	68,722	0.00%
2019/12/20	5	10.10	1	10.10	10.05	4	68,668	0.01%
2019/12/19	54	10.15	3	10.22	10.15	51	67,632	0.08%
2019/12/18	13	10.30	7	10.31	10.30	6	66,676	0.01%
2019/12/17	13	10.04	13	10.05	10.20	0	66,734	0.00%
2019/12/16	23	10.02	18	10.00	10.10	5	65,571	0.01%
2019/12/13	15	9.61	17.4	9.59	9.58	-2.4	61,949	0.00%
2019/12/12	0	0.00	2	9.34	9.33	-2	59,873	0.00%
2019/12/11	25	9.37	0	0.00	9.29	25	59,024	0.04%
2019/12/10	130	9.14	110	9.40	9.38	20	58,336	0.03%	大買/大賣/
2019/12/09	25	8.90	46	8.95	9.03	-21	56,289	-0.04%
2019/12/06	20	8.26	4	8.25	8.21	16	54,588	0.03%
2019/12/05	0	0.00	52	8.39	8.36	-52	54,709	-0.10%
2019/12/04	56	8.47	3.9	8.46	8.48	52.1	55,057	0.09%
2019/12/03	9	8.43	0	0.00	8.43	9	54,958	0.02%
2019/12/02	0	0.00	1.1	8.70	8.59	-1.1	54,514	0.00%
2019/11/29	15	8.66	28	8.63	8.78	-13	53,613	-0.02%
2019/11/28	5	8.29	14	8.39	8.46	-9	51,127	-0.02%
2019/11/27	23	8.38	8.7	8.35	8.30	14.3	51,450	0.03%
2019/11/25	1	8.06	6	8.13	8.13	-5	49,994	-0.01%
2019/11/22	15	8.05	13	8.02	8.02	2	50,207	0.00%
2019/11/20	0	0.00	2	8.01	8.02	-2	50,512	0.00%
2019/11/19	0	0.00	5	7.92	7.95	-5	50,929	-0.01%
2019/11/15	35	7.96	33	7.96	7.87	2	52,430	0.00%
2019/11/14	3	7.73	3	7.72	7.71	0	52,948	0.00%
2019/11/13	2	7.78	0	0.00	7.76	2	54,168	0.00%
2019/11/12	7	7.83	3	7.81	7.81	4	55,109	0.01%
2019/11/11	1	7.94	0	0.00	7.85	1	56,276	0.00%
2019/11/08	12	8.15	0	0.00	8.04	12	56,725	0.02%
2019/11/07	5	8.16	0	0.00	8.20	5	56,757	0.01%
2019/11/06	13	8.16	31	8.16	8.22	-18	56,908	-0.03%
2019/11/05	0	0.00	36	8.02	8.04	-36	56,775	-0.06%
2019/11/04	0	0.00	22	7.90	7.92	-22	57,316	-0.04%
2019/11/01	17	7.66	10	7.69	7.72	7	57,501	0.01%
2019/10/31	47	7.76	33	7.76	7.80	14	57,871	0.02%
2019/10/30	0	0.00	15	8.16	8.10	-15	56,991	-0.03%
2019/10/29	12	8.16	0	0.00	8.10	12	58,129	0.02%
2019/10/28	1	8.26	0	0.00	8.20	1	58,604	0.00%
2019/10/25	0	0.00	12	8.25	8.25	-12	59,136	-0.02%
2019/10/24	11	8.05	29	8.13	8.19	-18	59,839	-0.03%
2019/10/23	35	8.11	2	8.23	8.03	33	59,730	0.06%
2019/10/22	0	0.00	2	8.31	8.22	-2	59,163	0.00%
2019/10/18	0	0.00	1	8.36	8.36	-1	59,326	0.00%
2019/10/17	0	0.00	8	8.29	8.30	-8	59,294	-0.01%
2019/10/16	0	0.00	6	8.30	8.25	-6	59,622	-0.01%
2019/10/14	0	0.00	2	8.18	8.19	-2	60,232	0.00%
2019/10/04	0	0.00	8	8.00	8.03	-8	61,177	-0.01%
2019/10/03	0	0.00	11	7.79	7.90	-11	61,068	-0.02%
2019/10/02	6	7.80	0	0.00	7.75	6	61,001	0.01%
2019/10/01	3	7.96	3	8.05	7.97	0	60,866	0.00%
2019/09/27	10	7.86	0	0.00	7.86	10	60,510	0.02%
2019/09/26	11	8.06	0	0.00	8.00	11	60,265	0.02%
2019/09/25	6	8.16	0	0.00	8.15	6	59,714	0.01%
2019/09/24	0	0.00	3	8.37	8.30	-3	59,926	-0.01%
2019/09/23	3	8.22	14	8.29	8.35	-11	60,258	-0.02%
2019/09/20	3	8.14	3	8.21	8.39	0	60,905	0.00%
2019/09/19	13	8.17	6	8.12	8.11	7	59,550	0.01%
2019/09/18	0	0.00	3	8.33	8.30	-3	59,307	-0.01%
2019/09/17	6	8.29	12	8.28	8.26	-6	59,147	-0.01%
2019/09/16	15	8.43	0	0.00	8.48	15	58,891	0.03%
2019/09/12	14	8.57	0	0.00	8.55	14	58,567	0.02%
2019/09/11	6	8.30	6	8.54	8.61	0	57,559	0.00%
2019/09/10	7	8.24	7	8.36	8.21	0	55,160	0.00%
2019/09/09	3	8.09	3	8.14	8.10	0	52,571	0.00%
2019/09/06	0	0.00	7.8	8.16	8.16	-7.8	52,105	-0.02%
2019/09/05	1	7.99	16	8.03	8.04	-15	51,431	-0.03%
2019/09/04	0	0.00	10	8.02	8.04	-10	51,324	-0.02%
2019/09/03	15	7.99	0	0.00	7.94	15	51,240	0.03%
2019/09/02	2	8.12	0	0.00	8.12	2	50,807	0.00%
2019/08/30	0	0.00	4	8.14	8.18	-4	50,635	-0.01%
2019/08/29	0	0.00	25	7.78	7.83	-25	49,151	-0.05%
2019/08/28	4	7.52	0	0.00	7.52	4	48,278	0.01%
2019/08/26	8	7.65	0	0.00	7.65	8	47,347	0.02%
2019/08/22	0	0.00	1	7.84	7.64	-1	47,311	0.00%
2019/08/21	2	7.85	3	7.81	7.87	-1	47,742	0.00%
2019/08/20	4	7.94	16	7.76	7.71	-12	47,258	-0.03%
2019/08/19	15	7.59	4	7.79	7.80	11	46,520	0.02%
2019/08/16	3	7.43	16	7.39	7.42	-13	45,670	-0.03%
2019/08/15	16	6.98	0	0.00	7.03	16	44,420	0.04%
2019/08/14	1	7.20	2	7.35	7.11	-1	43,954	0.00%
2019/08/13	14	7.31	0	0.00	7.27	14	43,088	0.03%
2019/08/12	14	7.46	0	0.00	7.45	14	42,732	0.03%
2019/08/08	48	7.67	45	7.71	7.66	3	42,701	0.01%
2019/08/07	5	7.67	0	0.00	7.52	5	42,244	0.01%
2019/08/06	17	7.65	5	7.58	7.77	12	41,799	0.03%
2019/08/05	7	7.95	0	0.00	7.91	7	41,124	0.02%
2019/08/02	29	7.98	11	8.02	8.14	18	40,832	0.04%
2019/08/01	13	8.11	4	8.11	8.10	9	40,322	0.02%
2019/07/31	23	8.24	40	8.28	8.27	-17	39,750	-0.04%
2019/07/30	15	8.46	0	0.00	8.40	15	38,635	0.04%
2019/07/29	2	8.51	2	8.55	8.53	0	38,190	0.00%
2019/07/26	11	8.59	5	8.67	8.59	6	37,684	0.02%
2019/07/25	12	8.82	0	0.00	8.81	12	36,983	0.03%
2019/07/24	1	8.91	0	0.00	8.90	1	36,797	0.00%
2019/07/23	5	8.96	10	8.99	8.93	-5	37,053	-0.01%
2019/07/22	0	0.00	25	9.01	8.96	-25	37,630	-0.07%
2019/07/19	5	9.06	0	0.00	9.01	5	37,836	0.01%
2019/07/18	2	9.09	0	0.00	9.09	2	37,584	0.01%
2019/07/17	19	9.24	23	9.19	9.25	-4	36,973	-0.01%
2019/07/16	0	0.00	5	8.94	8.92	-5	35,681	-0.01%
2019/07/15	15	8.85	5	8.88	8.93	10	35,505	0.03%
2019/07/12	20	8.94	10	8.97	8.93	10	35,566	0.03%
2019/07/11	0	0.00	12	9.00	9.03	-12	35,540	-0.03%
2019/07/10	5	9.25	7	9.29	9.30	-2	34,721	-0.01%
2019/07/09	12	9.23	0	0.00	9.21	12	33,895	0.04%
2019/07/08	12	9.32	0	0.00	9.32	12	33,525	0.04%
2019/07/05	0	0.00	8	9.42	9.47	-8	33,217	-0.02%
2019/07/04	5	9.32	0	0.00	9.35	5	32,888	0.02%
2019/07/03	0	0.00	5	9.37	9.31	-5	33,290	-0.02%
2019/07/02	0	0.00	12	9.37	9.34	-12	33,346	-0.04%
2019/07/01	10	9.35	16	9.31	9.37	-6	33,466	-0.02%
2019/06/28	11	9.30	0	0.00	9.30	11	33,081	0.03%
2019/06/27	0	0.00	7	9.32	9.44	-7	32,577	-0.02%
2019/06/26	5	9.08	0	0.00	9.08	5	31,804	0.02%
2019/06/25	1	9.19	0	0.00	9.08	1	31,970	0.00%
2019/06/24	3	9.19	1	9.21	9.15	2	31,838	0.01%
2019/06/21	16	9.20	18.6	9.25	9.22	-2.6	31,703	-0.01%
2019/06/20	2	9.20	2	9.24	9.20	0	31,386	0.00%
2019/06/19	9	9.07	3	9.17	9.19	6	32,046	0.02%
2019/06/18	3	9.07	0	0.00	9.05	3	31,945	0.01%
2019/06/17	2	9.11	0	0.00	9.11	2	32,277	0.01%
2019/06/14	3	9.13	2	9.16	9.19	1	32,607	0.00%
2019/06/13	18	9.12	12	9.16	9.16	6	32,373	0.02%
2019/06/11	1	9.31	3	9.29	9.31	-2	34,088	-0.01%
2019/06/06	7	9.12	0	0.00	9.06	7	34,504	0.02%
2019/06/05	0	0.00	3	9.28	9.25	-3	34,767	-0.01%
2019/06/04	3	9.18	0	0.00	9.16	3	34,983	0.01%
2019/06/03	3	9.16	3	9.25	9.25	0	35,161	0.00%
2019/05/31	1	9.30	2	9.31	9.30	-1	36,157	0.00%
2019/05/30	0	0.00	6	9.04	9.02	-6	35,928	-0.02%
2019/05/29	4	8.92	0	0.00	8.91	4	36,235	0.01%
2019/05/28	4	9.04	0	0.00	9.03	4	37,016	0.01%
2019/05/27	2	9.12	7	9.18	9.21	-5	36,276	-0.01%
2019/05/24	2	9.16	0	0.00	9.16	2	36,624	0.01%
2019/05/23	2	9.21	0	0.00	9.19	2	36,926	0.01%
2019/05/22	7	9.32	4	9.39	9.37	3	37,312	0.01%
2019/05/21	2	9.30	0	0.00	9.27	2	37,498	0.01%
2019/05/20	41	9.66	0	0.00	9.55	41	36,940	0.11%
2019/05/17	2	9.67	0	0.00	9.61	2	36,971	0.01%
2019/05/16	4	9.89	2	9.99	9.86	2	37,241	0.01%
2019/05/14	2	10.05	0	0.00	10.05	2	39,007	0.01%
2019/05/13	3	10.12	0	0.00	10.15	3	40,971	0.01%
2019/05/10	3	10.33	0	0.00	10.10	3	42,731	0.01%
2019/05/09	1	10.35	0	0.00	10.35	1	44,055	0.00%
2019/05/08	2	10.55	0	0.00	10.55	2	44,111	0.00%
2019/05/07	2	10.80	0	0.00	10.75	2	43,933	0.00%
2019/05/06	1	10.75	0	0.00	10.70	1	44,097	0.00%
2019/05/02	2	10.90	0	0.00	10.85	2	43,787	0.00%
2019/04/30	6	10.85	3	10.80	11.05	3	43,517	0.01%
2019/04/26	7	10.81	7	10.87	10.85	0	42,834	0.00%
2019/04/25	12	11.13	0	0.00	11.10	12	42,003	0.03%
2019/04/24	7	11.14	0	0.00	11.10	7	41,788	0.02%
2019/04/18	0	0.00	10	11.35	11.30	-10	41,775	-0.02%
2019/04/11	1	11.45	0	0.00	11.45	1	41,057	0.00%
2019/04/10	0	0.00	10	11.45	11.40	-10	40,848	-0.02%
2019/04/09	1	11.50	0	0.00	11.55	1	40,625	0.00%
2019/04/08	0	0.00	6	11.44	11.50	-6	40,140	-0.01%
2019/04/03	0	0.00	0.2	11.25	11.30	-0.2	39,966	0.00%
2019/04/02	4	11.25	0	0.00	11.25	4	39,817	0.01%
2019/03/29	0	0.00	11	11.25	11.35	-11	39,526	-0.03%
2019/03/28	2	11.23	8	11.26	11.20	-6	39,475	-0.02%
2019/03/26	0	0.00	10	11.50	11.55	-10	38,740	-0.03%
2019/03/25	10	11.48	0	0.00	11.50	10	38,904	0.03%
2019/03/22	0	0.00	2	11.65	11.60	-2	38,498	-0.01%
2019/03/21	2	11.45	0	0.00	11.40	2	37,618	0.01%
2019/03/20	10	11.45	2	11.50	11.45	8	37,380	0.02%
2019/03/19	1	11.45	0	0.00	11.40	1	36,904	0.00%
2019/03/18	5	11.55	3	11.55	11.55	2	36,593	0.01%
2019/03/15	3	11.60	0	0.00	11.45	3	36,579	0.01%
2019/03/14	3	11.50	0	0.00	11.40	3	35,001	0.01%
2019/03/12	0	0.00	16.2	11.67	11.65	-16.2	34,441	-0.05%
2019/03/11	2	11.50	0	0.00	11.50	2	34,298	0.01%
2019/03/08	2	11.60	0	0.00	11.55	2	34,022	0.01%
2019/03/07	6	11.65	0	0.00	11.60	6	34,056	0.02%
2019/03/06	0	0.00	11	11.60	11.70	-11	33,869	-0.03%
2019/03/05	1	11.40	0	0.00	11.40	1	32,928	0.00%
2019/02/27	25	11.43	23	11.37	11.35	2	32,230	0.01%
2019/02/22	0	0.00	1	11.00	11.05	-1	30,385	0.00%
2019/02/21	2	10.95	1	11.05	10.95	1	29,775	0.00%
2019/02/18	6	11.02	0	0.00	11.00	6	29,069	0.02%
2019/02/15	1	10.95	0	0.00	10.90	1	29,108	0.00%
2019/02/14	103	11.05	0	0.00	11.05	103	28,663	0.36%	大買/鉅額交易
2019/02/13	4	10.99	0	0.00	10.95	4	27,995	0.01%
2019/02/12	7	10.89	0	0.00	10.95	7	26,664	0.03%
2019/02/11	2	11.28	0	0.00	11.25	2	24,832	0.01%
2019/01/30	11	12.10	4	11.90	11.90	7	23,053	0.03%
2019/01/28	3	12.50	0	0.00	12.60	3	21,866	0.01%
2019/01/25	0	0.00	1	12.60	12.65	-1	22,069	0.00%
2019/01/24	20	12.40	0	0.00	12.45	20	22,971	0.09%
2019/01/23	0	0.00	10	12.35	12.40	-10	23,669	-0.04%
2019/01/22	3	12.35	0	0.00	12.30	3	23,861	0.01%
2019/01/09	0	0.00	1	12.45	12.45	-1	26,700	0.00%
2019/01/03	5	11.90	0	0.00	11.90	5	28,328	0.02%
2018/12/26	0	0.00	5	12.00	12.00	-5	29,274	-0.02%
2018/12/25	1	12.05	0	0.00	12.00	1	29,244	0.00%
2018/12/22	1	12.15	0	0.00	12.45	1	29,524	0.00%
2018/12/21	1	12.20	1	12.25	12.20	0	29,726	0.00%
2018/12/10	1	12.35	0	0.00	12.35	1	30,911	0.00%
2018/12/06	0	0.00	10	12.50	12.50	-10	31,021	-0.03%
2018/12/05	2	12.55	0	0.00	12.55	2	30,744	0.01%
2018/12/03	5	12.65	0	0.00	12.70	5	31,212	0.02%
2018/11/30	0	0.00	18	12.85	12.55	-18	31,172	-0.06%
2018/11/29	5	12.80	0	0.00	12.70	5	30,953	0.02%
2018/11/27	0	0.00	8	12.74	12.70	-8	30,721	-0.03%
2018/11/26	0	0.00	1.3	12.59	12.60	-1.3	30,739	0.00%
2018/11/22	0	0.00	2	12.45	12.40	-2	32,075	-0.01%
2018/11/21	1	12.40	0	0.00	12.55	1	32,198	0.00%
2018/11/16	0	0.00	508	12.60	12.75	-508	32,035	-1.59%	大賣/鉅額交易
2018/11/15	0	0.00	2	12.63	12.60	-2	31,801	-0.01%
2018/11/14	0	0.00	18	12.45	12.55	-18	31,799	-0.06%
2018/11/13	0	0.00	3	12.35	12.40	-3	31,954	-0.01%
2018/11/08	0	0.00	6	12.12	12.20	-6	32,376	-0.02%
2018/11/05	5	11.55	0	0.00	11.65	5	32,416	0.02%
2018/11/02	0	0.00	2	11.75	11.70	-2	32,444	-0.01%
2018/11/01	9	11.87	500	11.80	11.75	-491	32,567	-1.51%	大賣/鉅額交易
2018/10/31	0	0.00	6	12.03	12.20	-6	32,083	-0.02%
2018/10/29	0	0.00	65	11.83	11.90	-65	32,265	-0.20%
2018/10/26	0	0.00	70	11.50	11.50	-70	32,773	-0.21%
2018/10/25	1	11.45	0	0.00	11.30	1	33,698	0.00%
2018/10/24	0	0.00	1	11.75	11.75	-1	34,848	0.00%
2018/10/23	13	11.52	0	0.00	11.35	13	35,958	0.04%
2018/10/19	0	0.00	3	11.45	11.50	-3	37,680	-0.01%
2018/10/16	5	11.55	0	0.00	11.55	5	37,708	0.01%
2018/10/15	10	11.71	0	0.00	11.70	10	38,259	0.03%
2018/10/12	0	0.00	1	11.70	11.85	-1	38,546	0.00%
2018/10/11	1	11.25	0	0.00	11.30	1	38,978	0.00%
2018/10/08	0	0.00	1	12.50	12.40	-1	38,510	0.00%
2018/10/05	5	12.40	0	0.00	12.40	5	38,853	0.01%
2018/10/02	1	12.70	0	0.00	12.75	1	43,758	0.00%
2018/09/27	0	0.00	1	13.00	13.00	-1	46,241	0.00%
2018/09/26	1	12.75	0	0.00	12.80	1	45,798	0.00%
2018/09/21	1	12.75	1	12.65	12.85	0	46,163	0.00%
2018/09/17	2	13.00	0	0.00	12.95	2	46,792	0.00%
2018/09/07	0	0.00	18	12.93	12.90	-18	51,235	-0.04%
2018/09/06	2	12.95	0	0.00	13.05	2	51,057	0.00%
2018/09/04	0	0.00	2	13.15	13.20	-2	51,328	0.00%
2018/08/31	0	0.00	17.5	13.15	13.30	-17.5	52,101	-0.03%
2018/08/30	0	0.00	3	13.37	13.20	-3	52,881	-0.01%
2018/08/28	0	0.00	4	13.00	13.00	-4	52,377	-0.01%
2018/08/24	1	12.90	0	0.00	12.90	1	53,710	0.00%
2018/08/22	3	12.98	0	0.00	13.00	3	54,989	0.01%
2018/08/21	1	13.00	0	0.00	13.05	1	55,099	0.00%
2018/08/20	6	13.23	0	0.00	13.15	6	54,968	0.01%
2018/08/13	0	0.00	2	12.80	12.80	-2	53,837	0.00%
2018/08/09	12	13.30	0	0.00	13.25	12	53,583	0.02%
2018/08/08	0	0.00	13	13.32	13.35	-13	53,658	-0.02%
2018/08/07	0	0.00	2	13.30	13.35	-2	53,491	0.00%
2018/08/06	10	13.25	0	0.00	13.35	10	53,123	0.02%
2018/08/03	10	13.10	2	13.20	13.20	8	52,944	0.02%
2018/07/31	4	13.10	4	13.10	13.20	0	52,287	0.00%
2018/07/30	1	12.90	10	12.91	13.00	-9	50,880	-0.02%
2018/07/26	2	12.30	0	0.00	12.35	2	48,048	0.00%
2018/07/24	4	12.45	0	0.00	12.30	4	48,475	0.01%
2018/07/23	10	12.40	4	12.45	12.40	6	49,731	0.01%
2018/07/19	5	12.25	4	12.30	12.40	1	50,962	0.00%
2018/07/18	4	12.10	8	12.19	12.20	-4	51,445	-0.01%
2018/07/16	2	12.00	1	12.05	12.00	1	51,143	0.00%
2018/07/13	3	12.00	0	0.00	12.05	3	51,476	0.01%
2018/07/12	4	12.00	0	0.00	12.00	4	51,486	0.01%
2018/07/10	30	13.50	17	13.39	13.40	13	50,368	0.03%
2018/07/09	0	0.00	21	13.35	13.50	-21	48,377	-0.04%
2018/07/06	0	0.00	2	13.00	13.00	-2	46,716	0.00%
2018/07/05	1	12.85	2	12.85	12.80	-1	46,030	0.00%
2018/07/03	0	0.00	30	12.85	12.80	-30	47,636	-0.06%
2018/07/02	2	13.00	0	0.00	12.90	2	47,791	0.00%
2018/06/29	30	12.85	0	0.00	12.90	30	48,331	0.06%
2018/06/28	2	12.65	0	0.00	12.60	2	48,156	0.00%
2018/06/27	3	12.82	0	0.00	12.75	3	48,147	0.01%
2018/06/26	13	12.73	0	0.00	12.70	13	48,412	0.03%
2018/06/25	5	12.85	0	0.00	12.85	5	48,681	0.01%
2018/06/22	10	12.95	1	13.10	12.95	9	49,048	0.02%
2018/06/20	0	0.00	10	13.25	13.50	-10	50,647	-0.02%
2018/06/15	5	13.45	2	13.50	13.50	3	49,814	0.01%
2018/06/13	0	0.00	1	13.40	13.30	-1	51,295	0.00%
2018/06/12	0	0.00	10	13.30	13.35	-10	51,393	-0.02%
2018/06/11	0	0.00	20	13.30	13.30	-20	51,588	-0.04%
2018/06/07	0	0.00	2	13.43	13.35	-2	52,008	0.00%
2018/06/06	2	13.30	0	0.00	13.25	2	51,748	0.00%
2018/06/01	0	0.00	1	13.30	13.25	-1	55,236	0.00%
2018/05/31	0	0.00	6	13.12	13.15	-6	54,364	-0.01%
2018/05/29	0	0.00	4	12.78	12.85	-4	53,753	-0.01%
2018/05/28	5	12.75	3	12.70	12.75	2	54,787	0.00%
2018/05/25	0	0.00	50	12.70	12.70	-50	55,260	-0.09%
2018/05/21	0	0.00	4	12.80	12.75	-4	58,404	-0.01%
2018/05/18	0	0.00	1	12.80	12.75	-1	59,867	0.00%
2018/05/17	2	12.80	1	12.85	12.85	1	62,764	0.00%
2018/05/16	0	0.00	5	12.80	12.85	-5	66,880	-0.01%
2018/05/15	0	0.00	5	12.77	12.80	-5	69,283	-0.01%
2018/05/14	2	12.70	0	0.00	12.70	2	72,486	0.00%
2018/05/09	0	0.00	7	12.75	12.60	-7	76,224	-0.01%
2018/05/08	2	12.70	7	12.68	12.80	-5	77,768	-0.01%
2018/05/03	0	0.00	2	12.45	12.35	-2	82,124	0.00%
2018/05/02	0	0.00	1.2	12.35	12.35	-1.2	86,102	0.00%
2018/04/30	4	12.40	3	12.50	12.40	1	91,913	0.00%
2018/04/27	5	12.49	5	12.50	12.55	0	93,453	0.00%
2018/04/26	9	12.04	2	12.05	12.00	7	95,345	0.01%
2018/04/25	1	11.95	10	12.05	12.15	-9	95,512	-0.01%
2018/04/24	3	12.15	15	12.15	12.10	-12	95,829	-0.01%
2018/04/23	7	12.48	0	0.00	12.40	7	97,051	0.01%
2018/04/20	1	12.65	0	0.00	12.65	1	99,104	0.00%
2018/04/19	2	12.90	0	0.00	12.85	2	99,759	0.00%
2018/04/17	7	12.68	0	0.00	12.60	7	100,428	0.01%
2018/04/16	5	13.12	0	0.00	13.10	5	98,971	0.01%
2018/04/13	2	13.40	0	0.00	13.35	2	99,148	0.00%
2018/04/11	1	13.30	0	0.00	13.30	1	99,462	0.00%
2018/04/10	1	13.25	0	0.00	13.30	1	100,323	0.00%
2018/04/03	3	13.62	0	0.00	13.65	3	99,371	0.00%
2018/03/28	12	13.60	0	0.00	13.55	12	98,019	0.01%
2018/03/27	0	0.00	2	13.65	13.65	-2	97,636	0.00%
2018/03/26	1	13.75	5	13.75	13.65	-4	97,147	0.00%
2018/03/23	4	13.50	0	0.00	13.55	4	95,330	0.00%
2018/03/22	6	13.69	32	13.84	13.70	-26	94,973	-0.03%
2018/03/21	2	13.85	1	13.85	13.85	1	94,286	0.00%
2018/03/20	0	0.00	107	13.89	14.00	-107	93,921	-0.11%	大賣/鉅額交易
2018/03/19	5	13.87	1	13.85	13.85	4	92,577	0.00%
2018/03/16	0	0.00	3	13.55	13.65	-3	91,294	0.00%
2018/03/15	0	0.00	1	13.50	13.55	-1	91,199	0.00%
2018/03/14	1	13.75	0	0.00	13.50	1	91,709	0.00%
2018/03/13	30	13.55	6	13.50	13.55	24	91,573	0.03%
2018/03/12	80	13.45	0	0.00	13.45	80	92,318	0.09%
2018/03/09	52	13.50	11	13.57	13.50	41	92,527	0.04%
2018/03/08	10	13.25	20	13.41	13.65	-10	91,381	-0.01%
2018/03/06	4	13.05	0	0.00	13.05	4	91,633	0.00%
2018/03/02	4	13.00	2	13.00	13.00	2	94,500	0.00%
2018/03/01	2	13.10	0	0.00	13.20	2	95,560	0.00%
2018/02/27	4	13.18	10	13.25	13.10	-6	96,169	-0.01%
2018/02/23	2	13.30	7	13.35	13.30	-5	100,277	0.00%
2018/02/22	5	13.30	0	0.00	13.30	5	103,479	0.00%
2018/02/21	0	0.00	44	13.50	13.40	-44	103,457	-0.04%
2018/02/12	11	13.21	0	0.00	13.10	11	103,013	0.01%
2018/02/09	26	13.38	12	13.36	13.35	14	102,173	0.01%
2018/02/08	56	13.51	57	13.64	13.80	-1	100,179	0.00%
2018/02/07	26	13.21	14	13.26	13.30	12	95,977	0.01%
2018/02/06	19	12.65	112	13.01	12.80	-93	93,771	-0.10%	大賣/
2018/02/02	0	0.00	2	13.40	13.50	-2	89,883	0.00%
2018/02/01	15	13.61	2	13.58	13.50	13	89,458	0.01%
2018/01/30	6	13.82	0.1	13.80	13.80	5.9	86,196	0.01%
2018/01/29	38	14.39	0.2	14.20	14.25	37.8	84,753	0.04%
2018/01/26	15	14.04	2.2	14.16	14.30	12.8	83,670	0.02%
2018/01/25	28	14.12	214.2	14.20	14.05	-186.2	82,045	-0.23%	大賣/鉅額交易
2018/01/24	0	0.00	11	13.70	13.80	-11	78,437	-0.01%
2018/01/23	8	13.33	29	13.25	13.20	-21	72,568	-0.03%
2018/01/22	117	13.51	4	13.53	13.55	113	70,973	0.16%	大買/鉅額交易
2018/01/19	22	13.17	0	0.00	13.20	22	69,384	0.03%
2018/01/18	1	13.15	2	13.18	13.05	-1	69,755	0.00%
2018/01/17	55	13.14	2	13.15	13.15	53	69,069	0.08%
2018/01/16	0	0.00	2	13.00	13.05	-2	67,665	0.00%
2018/01/15	0	0.00	25	12.75	12.75	-25	66,065	-0.04%
2018/01/12	2	12.55	4	12.60	12.60	-2	66,184	0.00%
2018/01/10	0	0.00	10	12.35	12.40	-10	66,837	-0.01%
2018/01/09	1	12.40	0	0.00	12.35	1	66,876	0.00%
2018/01/08	0	0.00	3	12.55	12.60	-3	66,828	0.00%
2018/01/05	2	12.50	0	0.00	12.50	2	66,950	0.00%
2018/01/02	20	12.40	172	12.40	12.35	-152	66,870	-0.23%	大賣/鉅額交易