友達 (2409)-元大-竹東券商分點個股進出

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
17.95
漲跌
▼0.40
漲幅
-2.18%
成交量
156,895張
產業
上市光電類股
3256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-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/06/25	1	17.90	4	17.95	17.95	-3	50,014	-0.01%
2024/06/24	17	18.52	5	18.88	18.35	12	47,733	0.03%
2024/06/21	30.4	18.99	59.8	19.18	18.85	-29.4	45,510	-0.06%
2024/06/20	25	18.30	2	18.28	18.15	23	40,416	0.06%
2024/06/19	0	0.00	9	18.27	18.25	-9	40,596	-0.02%
2024/06/18	17	18.45	9	18.45	18.45	8	40,519	0.02%
2024/06/17	3.1	18.55	63.5	18.72	18.55	-60.5	40,340	-0.15%
2024/06/14	1	18.15	41	18.18	18.30	-40	39,125	-0.10%
2024/06/13	5	17.95	24.2	17.99	17.95	-19.2	38,832	-0.05%
2024/06/12	2	17.68	0	0.00	17.65	2	39,460	0.01%
2024/06/11	6	17.93	25	18.16	17.95	-19	39,371	-0.05%
2024/06/07	2	17.95	11	18.00	18.05	-9	39,165	-0.02%
2024/06/06	5	17.56	0	0.00	17.45	5	39,252	0.01%
2024/06/05	1	17.50	0	0.00	17.50	1	39,591	0.00%
2024/06/04	6	17.55	0	0.00	17.50	6	39,829	0.02%
2024/06/03	11	17.85	4	17.90	17.80	7	39,731	0.02%
2024/05/31	12	17.88	0	0.00	17.80	12	39,708	0.03%
2024/05/30	4	18.03	3.6	18.30	18.00	0.4	39,497	0.00%
2024/05/29	12	17.97	0	0.00	17.95	12	39,213	0.03%
2024/05/28	2	18.25	0	0.00	18.30	2	39,177	0.01%
2024/05/27	6	18.43	10	18.45	18.35	-4	39,005	-0.01%
2024/05/24	2.1	18.00	0	0.00	18.20	2.1	38,677	0.01%
2024/05/23	1	18.05	0	0.00	18.00	1	38,623	0.00%
2024/05/22	9	18.50	39	18.74	18.40	-30	38,068	-0.08%
2024/05/21	0	0.00	2	17.88	17.90	-2	36,460	-0.01%
2024/05/20	3	18.20	0	0.00	18.20	3	36,264	0.01%
2024/05/17	20	18.16	0	0.00	18.10	20	35,890	0.06%
2024/05/16	0	0.00	18	18.61	18.60	-18	35,708	-0.05%
2024/05/15	7	18.25	25	18.34	18.15	-18	34,720	-0.05%
2024/05/14	2	17.85	7	17.76	17.75	-5	34,309	-0.01%
2024/05/13	0	0.00	1.7	17.70	17.75	-1.7	34,548	0.00%
2024/05/10	3	17.47	0	0.00	17.50	3	34,629	0.01%
2024/05/07	0	0.00	4	18.00	17.85	-4	35,656	-0.01%
2024/05/06	15	18.03	0	0.00	18.00	15	35,851	0.04%
2024/05/03	0	0.00	4	18.00	18.25	-4	36,108	-0.01%
2024/05/02	2	17.60	3	17.88	17.90	-1	36,042	0.00%
2024/04/30	2	18.60	5	18.60	18.30	-3	36,105	-0.01%
2024/04/29	4	18.41	11	18.38	18.40	-7	38,310	-0.02%
2024/04/26	6	18.23	17	17.90	18.25	-11	38,296	-0.03%
2024/04/25	8	17.38	0	0.00	17.45	8	37,962	0.02%
2024/04/24	3	17.07	3.2	17.11	17.25	-0.2	38,879	0.00%
2024/04/23	4.2	17.47	0	0.00	17.35	4.2	38,465	0.01%
2024/04/22	8.5	16.90	0	0.00	16.85	8.5	38,444	0.02%
2024/04/19	15	17.19	1	17.15	17.15	14	38,439	0.04%
2024/04/18	10	17.70	1	17.65	17.65	9	37,853	0.02%
2024/04/17	0	0.00	4	17.65	17.55	-4	38,086	-0.01%
2024/04/16	0	0.00	1	17.50	17.60	-1	38,195	0.00%
2024/04/15	1	17.95	0	0.00	17.90	1	38,330	0.00%
2024/04/12	9	17.94	0	0.00	17.90	9	40,093	0.02%
2024/04/11	21	18.39	0	0.00	18.15	21	41,215	0.05%
2024/04/10	3	18.93	13	19.22	18.70	-10	40,625	-0.02%
2024/04/09	3	18.77	60.5	18.64	18.90	-57.5	40,233	-0.14%
2024/04/08	0	17.70	2.5	18.00	18.15	-2.5	39,037	-0.01%
2024/04/03	4	17.70	0	0.00	17.70	4	39,152	0.01%
2024/04/02	0	0.00	10	18.20	18.05	-10	39,118	-0.03%
2024/04/01	0	0.00	4.5	18.18	18.20	-4.5	39,604	-0.01%
2024/03/28	2	18.05	2	18.05	18.10	0	41,222	0.00%
2024/03/27	1	18.05	0	0.00	18.05	1	42,447	0.00%
2024/03/26	1	18.30	1	18.00	18.10	0	42,669	0.00%
2024/03/25	3	18.37	0	0.00	18.40	3	43,093	0.01%
2024/03/22	0	18.35	14	18.40	18.40	-14	43,423	-0.03%
2024/03/21	1	18.15	3.4	18.20	18.20	-2.4	43,191	-0.01%
2024/03/20	0	0.00	1	17.80	17.85	-1	43,391	0.00%
2024/03/19	0	0.00	0.7	17.80	17.80	-0.7	43,279	0.00%
2024/03/18	0	17.85	3	17.82	17.85	-3	43,339	-0.01%
2024/03/15	0	0.00	5	17.95	18.35	-5	43,325	-0.01%
2024/03/14	7	17.97	4.6	18.03	18.15	2.4	42,452	0.01%
2024/03/13	5	17.80	3	17.90	18.00	2	42,178	0.00%
2024/03/12	1	17.75	0	0.00	18.00	1	41,876	0.00%
2024/03/11	1	17.40	12	17.56	17.55	-11	41,569	-0.03%
2024/03/08	5	16.81	2	16.90	16.75	3	41,287	0.01%
2024/03/07	5	17.03	2	17.25	16.90	3	41,879	0.01%
2024/03/06	1	17.15	0	0.00	17.10	1	41,752	0.00%
2024/03/05	4	17.18	0.8	17.15	17.10	3.2	42,255	0.01%
2024/03/04	0	0.00	10	17.30	17.30	-10	42,104	-0.02%
2024/03/01	13	17.13	0	0.00	17.10	13	42,352	0.03%
2024/02/29	20	17.30	0	0.00	17.50	20	42,010	0.05%
2024/02/27	1	17.40	0	0.00	17.25	1	41,783	0.00%
2024/02/23	0.5	17.90	0	0.00	17.85	0.5	41,490	0.00%
2024/02/22	2	17.85	0	0.00	17.80	2	41,457	0.00%
2024/02/21	3	18.00	0	0.00	17.90	3	41,632	0.01%
2024/02/16	1.1	17.99	0	0.00	17.90	1.1	41,898	0.00%
2024/02/15	3	17.90	0	0.00	17.85	3	41,832	0.01%
2024/02/05	15	17.82	0	0.00	18.05	15	41,498	0.04%
2024/02/02	0.2	18.00	26	18.17	18.05	-25.8	41,281	-0.06%
2024/02/01	28	17.85	10	18.45	17.80	18	41,151	0.04%
2024/01/31	0	0.00	10	18.40	18.40	-10	40,319	-0.02%
2024/01/30	10	18.95	30	18.62	18.50	-20	40,305	-0.05%
2024/01/29	0	0.00	1	18.90	18.90	-1	40,170	0.00%
2024/01/26	8	19.09	0	0.00	19.00	8	40,174	0.02%
2024/01/25	0	0.00	11	18.81	18.95	-11	40,289	-0.03%
2024/01/24	23	19.04	1	19.05	18.95	22	40,349	0.05%
2024/01/23	23	19.61	54	19.39	19.20	-31	39,729	-0.08%
2024/01/22	0	0.00	1	18.10	18.35	-1	37,066	0.00%
2024/01/19	23.5	18.04	7.1	18.04	18.30	16.4	36,761	0.04%
2024/01/18	7	18.37	7	18.46	18.25	0	36,094	0.00%
2024/01/17	0	0.00	4	18.15	18.10	-4	35,415	-0.01%
2024/01/16	9	18.22	15.8	18.29	18.45	-6.8	35,186	-0.02%
2024/01/15	8	18.12	0	0.00	18.05	8	34,895	0.02%
2024/01/12	2	18.30	10.6	18.24	18.25	-8.6	34,788	-0.02%
2024/01/11	4	18.48	3	18.78	18.30	1	34,818	0.00%
2024/01/10	8	18.30	0	0.00	18.35	8	34,884	0.02%
2024/01/09	5	18.85	2	18.90	18.80	3	34,582	0.01%
2024/01/08	7	19.34	46	19.15	19.20	-39	34,124	-0.11%
2024/01/05	1	18.35	57	18.51	18.80	-56	32,278	-0.17%
2024/01/03	5	17.95	27	17.91	17.75	-22	31,203	-0.07%
2024/01/02	11	18.17	2	18.43	18.35	9	31,083	0.03%
2023/12/29	7	18.17	1	18.30	18.15	6	30,984	0.02%
2023/12/28	3	17.95	7	18.03	18.10	-4	31,189	-0.01%
2023/12/27	0	0.00	13	18.06	17.95	-13	32,364	-0.04%
2023/12/26	14	17.95	18	17.79	18.00	-4	32,245	-0.01%
2023/12/25	30	17.22	0	0.00	17.15	30	30,655	0.10%
2023/12/22	21	17.25	154	17.13	17.00	-133	30,377	-0.44%	大賣/鉅額交易
2023/12/21	20	16.41	0	0.00	16.60	20	29,163	0.07%
2023/12/20	5	16.60	0	0.00	16.50	5	28,804	0.02%
2023/12/19	3	16.05	0	0.00	16.00	3	28,230	0.01%
2023/12/18	5	16.25	0	0.00	16.30	5	27,774	0.02%
2023/12/15	0	0.00	4	16.45	16.30	-4	27,627	-0.01%
2023/12/12	31	16.20	0	0.00	16.20	31	27,462	0.11%
2023/12/11	2	16.55	0	0.00	16.60	2	27,208	0.01%
2023/12/08	0	16.60	0	0.00	16.60	0	27,268	0.00%
2023/12/07	0	0.00	0.3	16.65	16.65	-0.3	27,614	0.00%
2023/12/06	0.6	16.65	20	16.75	16.65	-19.4	28,218	-0.07%
2023/12/05	0	0.00	15	16.80	17.05	-15	28,528	-0.05%
2023/12/04	37	16.88	6	16.93	16.85	31	29,007	0.11%
2023/11/29	0	0.00	0.3	16.50	16.50	-0.3	29,580	0.00%
2023/11/28	0	0.00	6	16.71	16.70	-6	29,419	-0.02%
2023/11/27	0	0.00	5	16.30	16.30	-5	29,438	-0.02%
2023/11/21	1	16.40	0	0.00	16.55	1	29,523	0.00%
2023/11/17	0.2	16.55	1	16.55	16.60	-0.8	29,307	0.00%
2023/11/16	0.8	16.40	3	16.40	16.50	-2.2	29,313	-0.01%
2023/11/15	2.1	16.20	6.1	16.23	16.35	-4	29,099	-0.01%
2023/11/14	0	0.00	15	15.83	15.90	-15	28,929	-0.05%
2023/11/10	2	15.75	0	0.00	15.80	2	29,445	0.01%
2023/11/09	1	15.90	13.4	15.95	16.00	-12.4	29,833	-0.04%
2023/11/07	2	16.08	0	0.00	15.95	2	30,228	0.01%
2023/11/06	1	16.15	19.4	16.32	16.30	-18.4	30,783	-0.06%
2023/11/03	7	16.20	22	16.20	16.25	-15	30,963	-0.05%
2023/11/02	0	0.00	1	15.95	15.90	-1	30,989	0.00%
2023/11/01	32	15.38	12	15.33	15.20	20	30,937	0.06%
2023/10/31	12	15.71	2	15.65	15.60	10	30,965	0.03%
2023/10/30	3	15.55	3	15.57	15.65	0	31,452	0.00%
2023/10/27	7	15.49	1	15.35	15.35	6	31,864	0.02%
2023/10/26	8.2	15.43	7	15.50	15.50	1.2	32,824	0.00%
2023/10/25	22.4	15.63	18	15.67	15.75	4.4	34,703	0.01%
2023/10/24	0	0.00	0.6	15.15	15.20	-0.6	38,416	0.00%
2023/10/23	1	15.05	0.8	15.06	15.00	0.2	39,512	0.00%
2023/10/20	7	15.35	2	15.40	15.30	5	39,430	0.01%
2023/10/19	3	15.45	0	0.00	15.40	3	39,473	0.01%
2023/10/18	3	15.65	0	0.00	15.70	3	39,802	0.01%
2023/10/17	0	0.00	47	15.80	15.70	-47	39,489	-0.12%
2023/10/16	17	15.77	0	0.00	15.75	17	39,823	0.04%
2023/10/13	12	16.09	0	0.00	16.10	12	40,168	0.03%
2023/10/12	5	16.01	1.2	15.76	16.00	3.8	40,464	0.01%
2023/10/11	1	15.60	6	15.61	15.60	-5	40,511	-0.01%
2023/10/06	3	15.85	1	15.80	15.70	2	40,455	0.00%
2023/10/05	9	15.99	1	16.05	15.95	8	40,763	0.02%
2023/10/04	66	15.83	0	0.00	15.80	66	41,421	0.16%
2023/10/03	132	16.93	108	16.31	16.20	24	41,137	0.06%	大買/大賣/
2023/10/02	8	16.08	0	0.00	16.05	8	40,199	0.02%
2023/09/26	1	16.50	0	0.00	16.45	1	41,700	0.00%
2023/09/25	0	0.00	6	16.73	16.70	-6	41,939	-0.01%
2023/09/22	2	16.65	0	0.00	16.65	2	42,192	0.00%
2023/09/21	4.2	16.59	0	0.00	16.50	4.2	42,462	0.01%
2023/09/20	0	0.00	0.5	16.70	16.70	-0.5	42,686	0.00%
2023/09/18	2	17.10	6	16.95	17.00	-4	44,394	-0.01%
2023/09/15	11.5	16.99	12.1	16.97	17.00	-0.6	45,740	0.00%
2023/09/14	0	0.00	10	16.85	16.95	-10	46,461	-0.02%
2023/09/13	9	16.99	25	16.92	16.75	-16	49,309	-0.03%
2023/09/12	12	16.75	11.2	16.57	16.85	0.8	50,364	0.00%
2023/09/11	53	16.85	21.4	16.87	16.70	31.6	50,211	0.06%
2023/09/08	12.2	16.53	3	16.55	16.55	9.2	49,750	0.02%
2023/09/07	7.5	16.52	10	16.54	16.45	-2.5	49,511	-0.01%
2023/09/06	12	16.86	3.9	16.91	16.85	8.1	49,001	0.02%
2023/09/05	5	17.23	8	17.39	17.55	-3	47,566	-0.01%
2023/09/04	64	17.50	6	17.52	17.45	58	47,559	0.12%
2023/09/01	14	17.91	1.8	17.90	17.90	12.2	47,483	0.03%
2023/08/31	10	17.95	0	0.00	17.80	10	48,027	0.02%
2023/08/30	1	17.65	1	17.65	17.75	0	48,673	0.00%
2023/08/29	0	0.00	2.2	17.75	17.75	-2.2	48,762	0.00%
2023/08/28	19	17.99	15	17.74	17.70	4	48,810	0.01%
2023/08/24	2	17.80	2	17.83	17.90	0	49,347	0.00%
2023/08/23	1	17.80	0	0.00	17.80	1	49,598	0.00%
2023/08/22	2.1	17.82	0	0.00	17.70	2.1	49,745	0.00%
2023/08/21	5	17.80	1.2	17.76	17.80	3.8	49,754	0.01%
2023/08/18	2.1	17.80	0	0.00	17.65	2.1	49,890	0.00%
2023/08/17	9	17.76	0	0.00	17.90	9	50,024	0.02%
2023/08/16	2	18.00	2	18.10	18.05	0	50,167	0.00%
2023/08/15	6	18.51	3	18.55	18.50	3	50,039	0.01%
2023/08/14	0	0.00	1.3	18.07	18.10	-1.3	49,859	0.00%
2023/08/11	10	18.66	26	18.61	18.50	-16	49,813	-0.03%
2023/08/10	41.4	19.15	66	19.69	18.95	-24.7	49,567	-0.05%
2023/08/09	70	20.35	10	20.40	20.40	60	48,834	0.12%
2023/08/08	3	20.48	5	20.43	20.40	-2	48,608	0.00%
2023/08/07	30	20.33	31.8	20.35	20.40	-1.8	48,359	0.00%
2023/08/04	1	20.60	6.3	20.73	20.85	-5.3	47,970	-0.01%
2023/08/02	14.1	20.53	12	20.61	20.50	2.1	48,222	0.00%
2023/08/01	27	21.04	6	20.98	20.95	21	47,695	0.04%
2023/07/31	19	20.90	24.2	20.88	20.70	-5.2	47,144	-0.01%
2023/07/28	83	21.30	146	21.23	21.25	-63	46,105	-0.14%	大賣/
2023/07/27	105.2	21.06	184.3	21.05	21.40	-79.1	44,215	-0.18%	大買/大賣/
2023/07/26	0.6	19.70	10.4	19.87	19.80	-9.8	40,147	-0.02%
2023/07/25	0	0.00	23	19.25	19.15	-23	40,173	-0.06%
2023/07/24	3	19.02	0	0.00	18.90	3	40,030	0.01%
2023/07/21	0	0.00	2	19.20	19.20	-2	39,790	-0.01%
2023/07/20	2	18.98	0	0.00	19.15	2	39,587	0.01%
2023/07/19	1	18.80	4	19.15	18.85	-3	39,399	-0.01%
2023/07/18	4	19.11	4	19.10	19.00	0	39,495	0.00%
2023/07/17	18	19.26	6.5	19.25	19.45	11.5	39,225	0.03%
2023/07/14	12	19.08	12	19.14	19.10	0	39,252	0.00%
2023/07/13	1	19.05	1	19.20	19.05	0	39,226	0.00%
2023/07/12	27	19.24	6	19.54	19.05	21	39,231	0.05%
2023/07/11	26	19.28	20.2	19.15	19.25	5.8	39,183	0.01%
2023/07/10	28	18.55	0	0.00	18.60	28	39,314	0.07%
2023/07/07	23.4	18.45	0	0.00	18.40	23.4	39,300	0.06%
2023/07/06	20	19.32	10	19.08	18.90	10	38,888	0.03%
2023/07/05	0	0.00	10	18.77	18.65	-10	37,579	-0.03%
2023/07/04	0	0.00	1.6	18.58	18.75	-1.6	37,416	0.00%
2023/06/30	0	0.00	1.8	18.68	18.60	-1.8	37,353	0.00%
2023/06/29	2	18.90	4	18.75	18.75	-2	37,306	-0.01%
2023/06/28	1	19.10	10	18.92	18.70	-9	37,352	-0.02%
2023/06/27	6	19.12	10	19.10	18.85	-4	37,309	-0.01%
2023/06/26	16	19.85	67.6	19.84	19.70	-51.6	36,609	-0.14%
2023/06/21	13	20.22	6.8	20.19	20.10	6.2	36,020	0.02%
2023/06/20	28.2	19.93	8	19.95	19.60	20.2	34,787	0.06%
2023/06/19	122.1	19.61	63.2	20.07	20.20	58.9	33,581	0.18%	大買/
2023/06/16	10	18.80	10.8	18.67	18.65	-0.8	31,188	0.00%
2023/06/15	0	0.00	0.4	18.30	18.40	-0.4	30,115	0.00%
2023/06/14	0.2	18.40	0	0.00	18.35	0.2	30,879	0.00%
2023/06/13	3	18.48	2	18.35	18.55	1	31,136	0.00%
2023/06/09	6	18.20	0	0.00	18.25	6	31,412	0.02%
2023/06/08	0	0.00	2.2	18.17	18.25	-2.2	31,519	-0.01%
2023/06/07	2	18.55	1	18.50	18.55	1	31,892	0.00%
2023/06/06	0	0.00	7.2	18.50	18.70	-7.2	32,147	-0.02%
2023/06/05	9	18.56	14.5	18.45	18.50	-5.5	31,908	-0.02%
2023/06/02	1	17.60	25.2	17.62	17.75	-24.2	31,420	-0.08%
2023/05/31	2	17.68	1	17.65	17.60	1	33,378	0.00%
2023/05/29	5	17.65	0	0.00	17.65	5	34,268	0.01%
2023/05/26	4	17.40	5	17.50	17.40	-1	35,124	0.00%
2023/05/24	0	0.00	0.2	17.55	17.65	-0.2	36,542	0.00%
2023/05/23	10	17.71	25	17.75	17.60	-15	37,133	-0.04%
2023/05/22	3.2	17.77	7	17.59	17.80	-3.8	38,473	-0.01%
2023/05/19	0	0.00	5	17.30	17.40	-5	39,084	-0.01%
2023/05/17	2	17.33	2	17.32	17.25	0	40,615	0.00%
2023/05/16	0.4	17.10	0	0.00	17.05	0.4	41,050	0.00%
2023/05/15	0	0.00	3	17.00	17.05	-3	41,723	-0.01%
2023/05/12	1	16.95	0	0.00	16.95	1	42,386	0.00%
2023/05/11	10	17.25	9	17.26	17.10	1	43,156	0.00%
2023/05/10	5	17.55	4	17.50	17.55	1	44,632	0.00%
2023/05/09	3	17.78	3	17.70	17.70	0	45,241	0.00%
2023/05/08	0.6	17.30	2	17.45	17.25	-1.4	44,709	0.00%
2023/05/05	0	0.00	10	17.30	17.30	-10	44,647	-0.02%
2023/05/04	4.7	17.11	2	17.15	17.10	2.7	44,791	0.01%
2023/05/03	3.2	17.12	2	17.25	17.05	1.2	45,048	0.00%
2023/05/02	2	17.20	2	17.20	17.30	0	45,518	0.00%
2023/04/28	42	17.13	32	17.17	17.00	10	46,216	0.02%
2023/04/25	1	17.95	1	17.90	17.95	0	44,803	0.00%
2023/04/24	21	18.30	20	18.25	18.35	1	44,572	0.00%
2023/04/21	0.4	18.15	0	0.00	18.25	0.4	44,811	0.00%
2023/04/20	9	18.05	0	0.00	18.10	9	44,472	0.02%
2023/04/19	5.8	18.23	0	0.00	18.25	5.8	44,600	0.01%
2023/04/18	1	18.90	2.4	18.96	18.75	-1.4	44,665	0.00%
2023/04/17	22	18.95	1	18.95	19.10	21	44,647	0.05%
2023/04/14	5	19.12	5	19.06	19.10	0	44,874	0.00%
2023/04/13	1	19.10	16	19.10	18.85	-15	44,702	-0.03%
2023/04/12	0	0.00	2	18.45	18.80	-2	43,760	0.00%
2023/04/07	0	0.00	6	18.52	18.50	-6	43,719	-0.01%
2023/04/06	2	18.50	1	18.50	18.60	1	43,763	0.00%
2023/03/31	0	0.00	1	18.55	18.40	-1	43,880	0.00%
2023/03/30	2	18.30	2	18.20	18.35	0	44,789	0.00%
2023/03/29	10	18.45	0	0.00	18.50	10	45,524	0.02%
2023/03/28	3	18.10	1	18.15	18.15	2	46,138	0.00%
2023/03/27	0	0.00	1	18.70	18.45	-1	46,692	0.00%
2023/03/24	4	18.35	7.4	18.34	18.50	-3.4	49,058	-0.01%
2023/03/23	4	18.05	1	18.15	18.10	3	49,196	0.01%
2023/03/22	2	18.22	12	18.20	18.15	-10	49,429	-0.02%
2023/03/21	1	18.50	2	18.60	18.25	-1	49,765	0.00%
2023/03/20	0	0.00	0.8	18.00	18.00	-0.8	49,641	0.00%
2023/03/17	1	17.65	0	0.00	18.00	1	49,695	0.00%
2023/03/16	5	17.75	0	0.00	17.75	5	48,865	0.01%
2023/03/15	27.2	17.77	0	0.00	17.45	27.2	49,081	0.06%
2023/03/13	13	18.04	1	18.05	18.25	12	49,264	0.02%
2023/03/10	35	18.25	1	18.30	18.15	34	49,281	0.07%
2023/03/09	8	18.69	5	18.75	18.50	3	49,190	0.01%
2023/03/07	24.4	18.95	3.1	19.07	19.15	21.3	48,949	0.04%
2023/03/06	0	0.00	1.2	19.25	19.25	-1.2	48,818	0.00%
2023/03/03	4	19.01	25	19.05	18.95	-21	48,411	-0.04%
2023/03/02	0	18.35	3.7	18.29	18.25	-3.7	47,460	-0.01%
2023/03/01	8.7	18.62	0.2	18.60	18.65	8.5	47,233	0.02%
2023/02/24	6	18.65	20	18.56	18.60	-14	46,978	-0.03%
2023/02/23	1	18.50	10	18.49	18.30	-9	46,230	-0.02%
2023/02/22	3	18.60	0	0.00	18.75	3	45,929	0.01%
2023/02/21	7	18.52	18	18.64	18.60	-11	45,982	-0.02%
2023/02/20	14	18.78	13.8	18.79	18.85	0.2	45,895	0.00%
2023/02/17	11	17.88	24	18.16	18.20	-13	44,582	-0.03%
2023/02/16	1	17.80	8	17.89	17.95	-7	43,864	-0.02%
2023/02/15	1	17.30	31.3	17.34	17.25	-30.3	43,489	-0.07%
2023/02/14	3	17.00	3.2	17.05	17.15	-0.2	43,215	0.00%
2023/02/13	9	16.69	3	16.55	16.55	6	42,762	0.01%
2023/02/10	2	17.15	6	17.40	17.15	-4	42,400	-0.01%
2023/02/09	0	0.00	2	17.80	17.65	-2	41,994	0.00%
2023/02/08	22	17.46	29.2	17.60	17.70	-7.2	41,630	-0.02%
2023/02/07	3	16.80	0	0.00	17.00	3	40,398	0.01%
2023/02/03	6	16.60	0	0.00	16.50	6	40,672	0.01%
2023/02/01	5	16.45	0	0.00	16.65	5	41,182	0.01%
2023/01/31	2	16.75	6	16.80	16.75	-4	42,479	-0.01%
2023/01/30	0	0.00	26	16.56	16.65	-26	42,406	-0.06%
2023/01/17	0	0.00	2	15.90	15.85	-2	41,980	0.00%
2023/01/16	1	15.90	0	0.00	15.90	1	42,692	0.00%
2023/01/12	0	0.00	1.8	16.03	15.95	-1.8	44,537	0.00%
2023/01/11	0	0.00	0	16.00	16.10	0	45,285	0.00%
2023/01/10	2	15.85	2	16.05	16.00	0	46,000	0.00%
2023/01/06	0	0.00	3	15.95	15.95	-3	47,852	-0.01%
2023/01/05	5	15.60	1	15.60	15.55	4	48,422	0.01%
2023/01/04	1.1	15.83	3	15.77	15.70	-1.9	49,226	0.00%
2023/01/03	0	0.00	1.4	15.33	15.45	-1.4	49,698	0.00%
2022/12/30	1	15.10	0	0.00	15.00	1	50,119	0.00%
2022/12/28	0.4	15.40	2	15.20	15.15	-1.6	50,869	0.00%
2022/12/26	2	15.38	2	15.55	15.50	0	52,368	0.00%
2022/12/23	0	0.00	1	15.40	15.40	-1	54,725	0.00%
2022/12/21	8	14.84	0	0.00	14.65	8	55,453	0.01%
2022/12/20	0.2	14.95	0	0.00	14.80	0.2	55,931	0.00%
2022/12/19	3	15.00	2	14.95	14.95	1	57,148	0.00%
2022/12/16	43	15.06	2	15.18	15.05	41	56,796	0.07%
2022/12/15	8	15.54	0	0.00	15.50	8	54,587	0.01%
2022/12/14	1	15.45	3	15.60	15.75	-2	54,581	0.00%
2022/12/13	4	15.58	0	0.00	15.45	4	54,971	0.01%
2022/12/12	1	15.45	0	0.00	15.70	1	55,453	0.00%
2022/12/09	2	15.70	0.4	15.75	15.70	1.6	56,026	0.00%
2022/12/08	2	15.80	2	15.80	15.65	0	57,008	0.00%
2022/12/07	2	15.80	0	0.00	15.65	2	57,693	0.00%
2022/12/06	1	16.25	0	0.00	16.00	1	58,516	0.00%
2022/12/05	1	16.50	0	0.00	16.55	1	58,696	0.00%
2022/12/02	0.4	16.30	0	0.00	16.30	0.4	59,056	0.00%
2022/12/01	3	16.37	2.7	16.35	16.35	0.3	59,553	0.00%
2022/11/30	0	0.00	0.1	16.30	16.10	-0.1	59,199	0.00%
2022/11/28	0	0.00	1	16.05	16.00	-1	59,468	0.00%
2022/11/25	2	16.38	1	16.35	16.30	1	60,387	0.00%
2022/11/24	12	16.35	1	16.35	16.30	11	60,733	0.02%
2022/11/23	25	16.54	1	16.40	16.50	24	62,915	0.04%
2022/11/22	21	16.05	0	0.00	16.05	21	62,819	0.03%
2022/11/21	2	16.35	24.8	16.50	16.35	-22.8	63,211	-0.04%
2022/11/18	6	16.70	0	0.00	16.70	6	63,887	0.01%
2022/11/17	4.6	17.04	1	17.05	17.05	3.6	63,460	0.01%
2022/11/16	1	17.65	1	17.70	17.55	0	63,225	0.00%
2022/11/15	0	0.00	63	18.00	18.10	-63	64,293	-0.10%
2022/11/14	0	0.00	3	17.92	17.95	-3	64,063	0.00%
2022/11/11	3	17.82	5	17.88	17.70	-2	64,059	0.00%
2022/11/10	3.3	17.43	1	17.45	17.35	2.3	64,067	0.00%
2022/11/09	0	0.00	40.6	17.90	17.90	-40.6	63,805	-0.06%
2022/11/07	1	17.80	0	17.80	17.80	1	64,177	0.00%
2022/11/04	3	17.75	0	0.00	17.90	3	64,879	0.00%
2022/11/03	2.4	17.75	5	17.73	17.60	-2.6	64,808	0.00%
2022/11/02	0	0.00	6	17.79	18.05	-6	65,529	-0.01%
2022/11/01	0	0.00	1	17.50	17.50	-1	66,155	0.00%
2022/10/31	1	16.90	1	17.45	16.90	0	66,975	0.00%
2022/10/28	1	17.20	48	17.10	17.20	-47	66,837	-0.07%
2022/10/27	51.2	16.30	37.8	16.45	17.40	13.4	66,873	0.02%
2022/10/26	11.3	16.87	2	17.10	17.15	9.3	65,962	0.01%
2022/10/25	16.7	16.93	0	0.00	16.85	16.7	66,131	0.03%
2022/10/21	2	18.00	1	18.50	17.90	1	65,906	0.00%
2022/10/20	1.3	17.57	33	18.44	18.70	-31.7	65,992	-0.05%
2022/10/19	25	17.84	28.1	17.90	18.15	-3.1	65,414	0.00%
2022/10/18	9.2	18.46	31	18.35	18.20	-21.8	65,202	-0.03%
2022/10/17	10.2	18.08	4.7	17.81	18.00	5.5	65,010	0.01%
2022/10/14	0.2	17.10	0.2	17.20	17.15	0	63,849	0.00%
2022/10/13	7.4	16.72	11.6	16.79	16.80	-4.2	63,630	-0.01%
2022/10/12	5.6	16.02	3	15.70	16.45	2.6	63,069	0.00%
2022/10/11	3	16.20	44	16.16	16.45	-41	62,667	-0.07%
2022/09/28	57	14.80	4	14.76	14.70	53	63,507	0.08%
2022/09/27	3	15.12	0	0.00	15.05	3	63,226	0.00%
2022/09/26	1	15.20	51.1	15.11	15.10	-50.1	63,485	-0.08%
2022/09/23	38	16.02	20	15.90	15.80	18	64,113	0.03%
2022/09/22	35	16.18	0	0.00	16.25	35	64,078	0.05%
2022/09/21	2	16.80	10	16.30	16.80	-8	63,617	-0.01%
2022/09/20	6	17.38	46.1	17.20	17.10	-40.1	61,581	-0.07%
2022/09/19	0	0.00	10	17.90	17.95	-10	60,728	-0.02%
2022/09/16	2	18.00	8	18.04	18.10	-6	60,970	-0.01%
2022/09/15	12	17.95	39	17.87	18.00	-27	60,958	-0.04%
2022/09/14	0	0.00	1	17.10	17.05	-1	59,503	0.00%
2022/09/13	55	17.31	47	17.31	17.35	8	59,645	0.01%
2022/09/12	7	17.43	14	17.28	17.25	-7	60,085	-0.01%
2022/09/08	5	17.48	19	17.43	17.35	-14	60,707	-0.02%
2022/09/06	11	17.43	18	17.55	17.50	-7	60,539	-0.01%
2022/09/05	15	17.30	19.2	17.32	17.40	-4.2	60,114	-0.01%
2022/09/02	3	16.90	6	16.90	16.90	-3	59,441	-0.01%
2022/09/01	3.1	16.95	17	17.00	17.10	-13.9	58,832	-0.02%
2022/08/31	11	16.55	14	16.61	16.75	-3	58,024	-0.01%
2022/08/30	10	16.35	26	16.55	16.40	-16	57,520	-0.03%
2022/08/29	2	15.98	2	15.85	15.75	0	56,864	0.00%
2022/08/26	0	0.00	3	16.10	16.15	-3	56,407	-0.01%
2022/08/25	7.1	16.23	9	16.04	16.10	-1.9	56,505	0.00%
2022/08/24	0	0.00	1.2	16.14	16.15	-1.2	56,683	0.00%
2022/08/23	32	16.13	51	16.16	16.00	-19	57,329	-0.03%
2022/08/22	52	16.83	53.1	16.71	16.95	-1.1	56,343	0.00%
2022/08/19	48.1	16.92	18	16.39	16.95	30.1	56,269	0.05%
2022/08/18	0	0.00	1	15.80	15.70	-1	53,985	0.00%
2022/08/17	9	16.02	30	16.09	16.15	-21	54,356	-0.04%
2022/08/16	4	15.79	4	15.83	15.85	0	53,874	0.00%
2022/08/15	1	15.25	1	15.20	15.25	0	53,367	0.00%
2022/08/12	1	15.15	12.6	15.21	15.10	-11.6	53,517	-0.02%
2022/08/11	14	15.15	82	15.16	15.30	-68	54,210	-0.13%
2022/08/10	1	14.40	3	14.32	14.35	-2	54,278	0.00%
2022/08/09	3	14.22	5	14.28	14.45	-2	54,364	0.00%
2022/08/08	2	14.20	0	0.00	14.20	2	54,578	0.00%
2022/08/05	1	14.05	12	13.96	13.95	-11	54,376	-0.02%
2022/08/04	6	13.73	3	13.85	13.85	3	54,765	0.01%
2022/08/03	11	13.98	31	13.82	13.85	-20	54,823	-0.04%
2022/08/02	3	13.65	48	13.73	13.90	-45	55,331	-0.08%
2022/08/01	2	13.65	104	13.34	13.55	-102	55,090	-0.19%	大賣/鉅額交易
2022/07/29	11	13.06	20	13.25	13.35	-9	55,234	-0.02%
2022/07/28	44	13.36	32	13.27	13.25	12	54,704	0.02%
2022/07/27	61	13.65	36	13.64	13.70	25	53,948	0.05%
2022/07/26	26	14.38	0	0.00	14.30	26	53,319	0.05%
2022/07/25	0	0.00	4	14.45	14.45	-4	54,054	-0.01%
2022/07/22	0	0.00	2	15.15	14.85	-2	55,317	0.00%
2022/07/21	3	14.48	0	0.00	14.80	3	56,585	0.01%
2022/07/20	0	0.00	1	14.80	14.90	-1	57,514	0.00%
2022/07/19	0	0.00	1	14.60	14.55	-1	58,002	0.00%
2022/07/18	0	0.00	3	14.65	14.65	-3	58,145	-0.01%
2022/07/15	16	14.23	0	0.00	14.30	16	58,078	0.03%
2022/07/14	4	14.46	0	0.00	14.60	4	58,312	0.01%
2022/07/13	2	15.00	23	15.09	14.95	-21	58,121	-0.04%
2022/07/11	6	15.02	1	14.80	14.75	5	58,036	0.01%
2022/07/08	1	15.45	4	15.65	15.55	-3	57,867	-0.01%
2022/07/07	2	15.03	8	14.95	15.20	-6	57,686	-0.01%
2022/07/06	28	15.52	11	15.80	14.95	17	57,824	0.03%
2022/07/05	3	14.85	0	0.00	14.85	3	57,198	0.01%
2022/07/04	11	14.32	1	14.40	14.45	10	57,114	0.02%
2022/07/01	53	15.58	4	15.28	15.05	49	57,171	0.09%
2022/06/30	30	16.44	26	16.55	16.30	4	57,109	0.01%
2022/06/29	2	16.75	2	16.95	16.75	0	57,352	0.00%
2022/06/28	1	16.85	1	16.85	16.85	0	58,041	0.00%
2022/06/27	21	16.18	1	16.85	16.75	20	58,572	0.03%
2022/06/24	3	15.92	3	15.92	16.10	0	61,307	0.00%
2022/06/23	24	15.31	50	15.55	15.15	-26	61,192	-0.04%
2022/06/22	104	16.30	35	16.20	16.25	69	60,845	0.11%	大買/
2022/06/21	59	16.77	6	16.67	16.75	53	60,626	0.09%
2022/06/20	11	16.49	3	16.80	16.45	8	60,791	0.01%
2022/06/17	52	16.67	101	16.95	17.25	-49	60,359	-0.08%	大賣/
2022/06/16	0	0.00	4	16.95	17.10	-4	59,952	-0.01%
2022/06/15	8	17.38	0	0.00	17.40	8	60,520	0.01%
2022/06/14	5	17.00	1	17.00	17.00	4	61,338	0.01%
2022/06/13	1	17.20	0	0.00	17.20	1	63,946	0.00%
2022/06/10	7	17.85	0	0.00	17.75	7	65,242	0.01%
2022/06/09	0	0.00	11	18.04	18.05	-11	67,691	-0.02%
2022/06/08	4	17.85	0	0.00	17.80	4	68,390	0.01%
2022/06/07	0	0.00	12	17.80	17.85	-12	69,438	-0.02%
2022/06/06	0	0.00	1	17.90	17.75	-1	70,620	0.00%
2022/06/02	0	0.00	5	17.60	17.70	-5	72,764	-0.01%
2022/06/01	1	17.65	15	17.60	17.60	-14	73,693	-0.02%
2022/05/31	5	17.26	5	17.61	18.00	0	74,434	0.00%
2022/05/30	5	17.33	0	0.00	17.40	5	74,004	0.01%
2022/05/27	3	17.35	0	0.00	17.35	3	74,191	0.00%
2022/05/26	5	17.00	0	0.00	16.95	5	74,545	0.01%
2022/05/25	20	16.75	0	0.00	17.05	20	74,985	0.03%
2022/05/24	3	16.95	2	16.90	16.85	1	75,270	0.00%
2022/05/20	2	17.20	0	0.00	17.20	2	75,949	0.00%
2022/05/19	2	17.40	0	0.00	17.25	2	76,721	0.00%
2022/05/18	17	17.82	39	17.90	18.05	-22	76,173	-0.03%
2022/05/17	0	0.00	1	17.20	17.15	-1	74,977	0.00%
2022/05/16	4.8	16.94	4	17.15	17.15	0.8	75,680	0.00%
2022/05/13	4	17.08	5	17.15	17.00	-1	76,411	0.00%
2022/05/12	0	0.00	10	17.05	17.10	-10	77,265	-0.01%
2022/05/11	1	17.20	5	17.12	17.10	-4	78,469	-0.01%
2022/05/10	4	17.16	0	0.00	17.40	4	79,407	0.01%
2022/05/09	6	17.40	1	17.50	17.30	5	80,378	0.01%
2022/05/06	5	17.64	6	17.67	17.95	-1	80,533	0.00%
2022/05/05	4	17.96	3	17.90	18.05	1	80,988	0.00%
2022/05/04	1	17.50	1	17.90	17.65	0	81,507	0.00%
2022/05/03	2	17.50	27	17.44	17.70	-25	83,422	-0.03%
2022/04/29	1	17.05	89	17.10	17.15	-88	84,760	-0.10%
2022/04/28	13	16.61	18	17.09	17.10	-5	87,323	-0.01%
2022/04/27	24	16.21	28	16.24	16.30	-4	87,355	0.00%
2022/04/26	23	17.48	33.6	17.52	17.00	-10.6	85,712	-0.01%
2022/04/25	3	17.88	2.4	17.90	17.70	0.6	84,497	0.00%
2022/04/22	13	18.40	29.1	18.57	18.45	-16.1	84,090	-0.02%
2022/04/21	0	0.00	0.2	18.65	18.55	-0.2	84,821	0.00%
2022/04/20	0	0.00	8	18.62	18.85	-8	84,854	-0.01%
2022/04/19	2	18.70	0.2	18.68	18.55	1.8	85,321	0.00%
2022/04/18	33	18.46	2	18.54	18.40	31	87,675	0.04%
2022/04/15	6	19.20	10.5	19.15	19.05	-4.5	88,261	-0.01%
2022/04/14	5	19.70	1	19.45	19.45	4	89,409	0.00%
2022/04/13	1	19.50	4	19.53	19.55	-3	89,868	0.00%
2022/04/12	4	19.16	4	18.98	19.05	0	90,102	0.00%
2022/04/11	16	19.39	61	19.33	19.00	-45	90,530	-0.05%
2022/04/08	2	19.65	56	19.68	19.70	-54	90,360	-0.06%
2022/04/07	9	19.71	21.3	19.65	19.50	-12.3	91,183	-0.01%
2022/04/06	17	19.93	76	19.94	20.10	-59	90,814	-0.06%
2022/04/01	22.4	19.64	2.3	19.66	19.70	20.1	90,382	0.02%
2022/03/31	26	19.81	66.3	19.84	19.85	-40.3	90,483	-0.04%
2022/03/30	14	20.10	29.5	20.06	20.00	-15.5	89,823	-0.02%
2022/03/29	179	20.02	19	20.03	20.05	160	89,719	0.18%	大買/鉅額交易
2022/03/28	25	20.30	4	20.36	20.45	21	87,499	0.02%
2022/03/25	5	20.66	3	20.75	20.65	2	88,385	0.00%
2022/03/24	1	21.05	1	21.20	21.05	0	89,059	0.00%
2022/03/23	7	21.28	23	21.25	21.30	-16	91,456	-0.02%
2022/03/22	14	21.01	5	21.02	21.15	9	94,748	0.01%
2022/03/21	1	21.10	6	21.10	21.10	-5	97,063	-0.01%
2022/03/18	35	20.87	3	20.90	21.05	32	97,527	0.03%
2022/03/17	51	21.17	15	21.30	21.25	36	97,422	0.04%
2022/03/16	98	21.53	17.1	21.27	21.15	81	97,692	0.08%
2022/03/15	38.1	21.98	6.2	22.05	22.15	31.9	99,439	0.03%
2022/03/14	16.2	22.20	15	22.13	22.30	1.2	99,793	0.00%
2022/03/11	14	21.57	22	21.45	21.50	-8	99,555	-0.01%
2022/03/10	20	21.29	5	21.26	21.25	15	99,123	0.02%
2022/03/09	16.1	21.16	5	21.37	21.05	11.1	99,399	0.01%
2022/03/08	5.1	21.11	55	21.23	21.20	-49.9	98,690	-0.05%
2022/03/07	16	20.80	11	20.81	20.70	5	97,218	0.01%
2022/03/04	54	21.28	41	21.40	21.20	13	99,175	0.01%
2022/03/03	3	21.20	1	21.30	21.10	2	99,128	0.00%
2022/03/02	7	20.93	0	0.00	21.00	7	99,573	0.01%
2022/03/01	13	20.88	11	21.02	20.95	2	99,942	0.00%
2022/02/25	6	20.43	3	20.50	20.55	3	99,702	0.00%
2022/02/24	6.3	20.35	5	20.65	20.35	1.3	100,627	0.00%
2022/02/23	3	20.72	11	20.88	20.70	-8	101,741	-0.01%
2022/02/22	8	20.63	11.1	20.62	20.60	-3.1	104,864	0.00%
2022/02/21	19	20.80	13	21.08	21.10	6	109,597	0.01%
2022/02/18	2.2	20.36	0	0.00	20.40	2.2	109,862	0.00%
2022/02/17	3	20.60	7	20.55	20.60	-4	110,889	0.00%
2022/02/16	9.1	20.45	4	20.69	20.45	5.1	111,129	0.00%
2022/02/15	7.6	20.69	31	20.66	20.40	-23.4	110,862	-0.02%
2022/02/14	46	20.84	32.6	20.92	20.95	13.4	110,868	0.01%
2022/02/11	8	21.52	2	21.35	21.60	6	111,298	0.01%
2022/02/10	4	21.85	55	21.85	21.90	-51	111,699	-0.05%
2022/02/09	32.1	21.58	18	21.60	21.70	14.1	113,238	0.01%
2022/02/08	12	20.74	0	0.00	20.70	12	116,009	0.01%
2022/02/07	39	20.39	11	20.57	20.85	28	116,730	0.02%
2022/01/26	23	20.05	19	20.04	20.15	4	118,058	0.00%
2022/01/25	85.1	19.82	4	20.15	19.60	81.1	118,100	0.07%
2022/01/24	43	20.39	10	20.60	20.30	33	117,332	0.03%
2022/01/21	31	21.22	4.6	21.34	21.10	26.4	119,228	0.02%
2022/01/20	40.1	22.58	21	22.43	22.35	19.1	122,621	0.02%
2022/01/19	3	21.78	3	21.80	21.75	0	121,778	0.00%
2022/01/18	11	21.94	6	22.03	21.85	5	121,756	0.00%
2022/01/17	23	21.86	0	0.00	21.90	23	121,603	0.02%
2022/01/14	40	21.86	47	21.87	22.00	-7	121,525	-0.01%
2022/01/13	8	22.45	17	22.53	22.40	-9	121,397	-0.01%
2022/01/12	10	22.97	16	22.98	22.65	-6	121,829	0.00%
2022/01/11	12	23.03	18	22.97	22.85	-6	121,171	0.00%
2022/01/10	1	22.30	16	22.56	22.50	-15	118,981	-0.01%
2022/01/07	9	21.99	9	22.18	21.85	0	118,475	0.00%
2022/01/06	11	22.49	11.1	22.44	22.40	-0.1	117,540	0.00%
2022/01/05	3	22.90	11	22.80	22.80	-8	117,388	-0.01%
2022/01/04	0.6	22.87	0	22.90	22.95	0.5	117,762	0.00%
2022/01/03	16.4	22.81	0	0.00	22.60	16.4	117,687	0.01%
2021/12/30	6	23.08	15	23.00	22.90	-9	117,656	-0.01%
2021/12/29	2	22.63	25	22.65	22.75	-23	117,965	-0.02%
2021/12/28	6	22.86	6	22.65	22.65	0	119,889	0.00%
2021/12/27	12	22.82	19	22.82	22.70	-7	120,475	-0.01%
2021/12/24	27	22.33	1	22.35	22.45	26	121,100	0.02%
2021/12/23	3	22.42	2	22.40	22.20	1	123,508	0.00%
2021/12/22	7	22.46	0	0.00	22.25	7	124,241	0.01%
2021/12/21	19	22.49	19	22.41	22.35	0	124,643	0.00%
2021/12/20	16	22.96	17	23.00	22.85	-1	125,389	0.00%
2021/12/17	38	23.28	129	23.30	23.10	-91	125,587	-0.07%	大賣/
2021/12/16	185	23.21	102	23.25	23.15	83	124,834	0.07%	大買/大賣/
2021/12/15	42	22.45	26	22.27	22.90	16	123,796	0.01%
2021/12/14	30	21.66	56	21.75	21.55	-26	122,524	-0.02%
2021/12/13	18.5	22.29	57	22.32	22.00	-38.5	122,333	-0.03%
2021/12/10	62	22.27	22.3	22.45	22.20	39.7	122,497	0.03%
2021/12/09	61.1	22.76	85.3	22.73	22.20	-24.2	121,242	-0.02%
2021/12/08	20	22.00	80	21.98	21.90	-60	117,288	-0.05%
2021/12/07	38	21.52	98	21.55	21.90	-60	117,038	-0.05%
2021/12/06	21	21.02	15.5	20.97	21.10	5.5	115,509	0.00%
2021/12/03	17	20.95	14.5	20.91	20.85	2.5	116,018	0.00%
2021/12/02	12	20.67	27	20.50	20.50	-15	117,285	-0.01%
2021/12/01	12	20.58	22	20.19	20.50	-10	119,720	-0.01%
2021/11/30	46	20.53	4	20.45	20.10	42	119,877	0.04%
2021/11/29	15	20.54	28	20.42	20.65	-13	118,967	-0.01%
2021/11/26	23	20.72	15	20.97	20.55	8	119,196	0.01%
2021/11/25	11	21.00	1	21.25	21.05	10	120,564	0.01%
2021/11/24	29	21.00	30	20.95	21.15	-1	120,798	0.00%
2021/11/23	55	21.17	25	21.07	21.05	30	122,295	0.02%
2021/11/22	47	22.06	62	22.18	21.85	-15	121,931	-0.01%
2021/11/19	159	21.97	120	21.88	21.85	39	122,249	0.03%	大買/大賣/
2021/11/18	74	21.38	187	21.07	21.50	-113	123,710	-0.09%	大賣/鉅額交易
2021/11/17	21	19.94	22	20.07	20.10	-1	120,102	0.00%
2021/11/16	34	19.71	16	20.15	19.60	18	121,541	0.01%
2021/11/15	3	20.27	17	20.18	20.30	-14	121,835	-0.01%
2021/11/12	2	20.30	2	20.12	20.30	0	122,827	0.00%
2021/11/11	30	20.10	8	20.01	19.90	22	123,327	0.02%
2021/11/10	54	20.52	48	20.25	20.00	6	124,091	0.00%
2021/11/09	52	20.71	38	20.62	20.55	14	123,581	0.01%
2021/11/08	35	20.97	60	20.96	21.10	-25	122,103	-0.02%
2021/11/05	101	20.48	228	20.50	20.70	-127	120,920	-0.11%	大買/大賣/鉅額交易
2021/11/04	60	19.81	17	19.84	19.60	43	117,087	0.04%
2021/11/03	45	19.74	1,338	19.49	19.95	-1,293	117,762	-1.10%	大賣/鉅額交易
2021/11/02	17	19.20	334.2	19.44	19.00	-317.2	117,883	-0.27%	大賣/鉅額交易
2021/11/01	23	19.49	51	19.30	19.20	-28	123,324	-0.02%
2021/10/29	145	19.29	116	19.21	19.20	29	133,563	0.02%	大買/大賣/
2021/10/28	1,691.2	19.06	236	19.18	19.15	1,455.2	131,719	1.10%	大買/大賣/鉅額交易
2021/10/27	11	17.60	13	17.58	17.60	-2	126,919	0.00%
2021/10/26	3	17.10	30	17.22	17.25	-27	129,143	-0.02%
2021/10/22	31.1	16.86	0	0.00	16.85	31.1	134,789	0.02%
2021/10/21	1	16.95	5.3	17.15	17.20	-4.3	135,428	0.00%
2021/10/20	14	17.27	6	17.48	17.00	8	137,167	0.01%
2021/10/19	1	17.55	7	17.57	17.60	-6	138,629	0.00%
2021/10/18	15	17.23	0	0.00	17.25	15	141,365	0.01%
2021/10/15	1.1	17.34	4	17.40	17.35	-2.9	145,146	0.00%
2021/10/14	1	17.00	24	16.99	17.05	-23	146,547	-0.02%
2021/10/13	0	0.00	10	17.08	16.80	-10	147,065	-0.01%
2021/10/12	3	17.05	2	17.00	17.05	1	148,479	0.00%
2021/10/08	5	17.18	0	0.00	17.10	5	149,665	0.00%
2021/10/07	20	17.51	0.3	17.55	17.40	19.7	152,030	0.01%
2021/10/06	2	17.55	5	17.57	17.50	-3	153,066	0.00%
2021/10/05	7	17.39	70	17.47	17.85	-63	153,049	-0.04%
2021/10/04	6	17.19	7	17.31	16.80	-1	153,365	0.00%
2021/10/01	17	17.44	33	17.42	17.25	-16	158,101	-0.01%
2021/09/30	172.1	17.81	155	17.75	17.65	17.1	158,013	0.01%	大買/大賣/
2021/09/29	5	18.05	22	18.04	18.10	-17	156,613	-0.01%
2021/09/28	5	18.06	7	17.99	17.95	-2	156,911	0.00%
2021/09/27	10	17.87	30	18.00	18.15	-20	158,220	-0.01%
2021/09/24	5	17.45	30	17.40	17.50	-25	157,862	-0.02%
2021/09/23	46	16.93	11	16.90	16.85	35	158,006	0.02%
2021/09/22	22.1	16.55	19	16.62	16.95	3.1	159,084	0.00%
2021/09/17	0	0.00	22	17.63	17.45	-22	158,354	-0.01%
2021/09/16	7	17.66	2	17.55	17.60	5	159,195	0.00%
2021/09/15	1.2	17.79	9	17.93	17.80	-7.8	161,304	0.00%
2021/09/14	4	17.93	4	17.99	17.65	0	165,014	0.00%
2021/09/13	9	17.85	4.1	17.93	17.95	4.9	168,348	0.00%
2021/09/10	32.1	18.07	15	18.02	17.90	17.1	172,076	0.01%
2021/09/09	24	17.65	42	17.65	17.70	-18	179,050	-0.01%
2021/09/08	6	17.28	1	17.50	17.50	5	184,944	0.00%
2021/09/07	16.2	17.49	12	17.53	17.60	4.2	189,676	0.00%
2021/09/06	46	16.53	45	16.75	16.95	1	190,974	0.00%
2021/09/03	9	17.34	57	17.25	17.25	-48	191,417	-0.03%
2021/09/02	35	17.36	7	17.34	17.25	28	195,925	0.01%
2021/09/01	5	17.92	3	17.95	17.80	2	198,642	0.00%
2021/08/31	17.1	17.56	18	17.58	17.60	-1	200,162	0.00%
2021/08/30	7	17.99	0	0.00	18.00	7	205,952	0.00%
2021/08/27	78	18.28	31	18.36	18.10	47	208,608	0.02%
2021/08/26	16	17.97	7	17.95	17.90	9	212,743	0.00%
2021/08/25	34.4	18.08	7	18.00	18.00	27.4	217,778	0.01%
2021/08/24	53.1	17.92	20	18.13	17.80	33.1	226,141	0.01%
2021/08/23	77.1	19.00	81	18.96	19.05	-3.9	232,921	0.00%
2021/08/20	50	19.27	12	19.15	19.05	38	235,866	0.02%
2021/08/19	82.6	19.97	73	19.82	19.75	9.6	238,274	0.00%
2021/08/18	3	20.10	7	20.22	20.70	-4	239,874	0.00%
2021/08/17	14.1	19.94	10	19.98	19.85	4.1	245,325	0.00%
2021/08/16	36.2	19.96	30	20.01	19.90	6.2	249,064	0.00%
2021/08/13	35.1	20.60	23	20.60	20.40	12.1	252,869	0.00%
2021/08/12	12.1	20.76	7	20.80	20.75	5.1	257,186	0.00%
2021/08/11	49.1	20.95	43.1	20.97	20.85	6	268,467	0.00%
2021/08/10	55	21.32	1.7	21.41	21.15	53.3	271,844	0.02%
2021/08/09	22	21.54	185	21.12	21.60	-163	276,800	-0.06%	大賣/鉅額交易
2021/08/06	72.2	21.78	99	21.77	21.60	-26.8	281,226	-0.01%
2021/08/05	164.4	22.76	104	22.88	22.30	60.4	286,359	0.02%	大買/大賣/
2021/08/04	295	22.91	297	22.92	23.40	-2	289,340	0.00%	大買/大賣/
2021/08/03	14	21.47	5	21.34	21.35	9	283,352	0.00%
2021/08/02	75	20.76	17	21.07	21.30	58	285,803	0.02%
2021/07/30	20	21.25	64	21.34	20.65	-44	290,396	-0.02%
2021/07/29	91	21.22	22	21.05	21.05	69	293,925	0.02%
2021/07/28	15	20.91	32	20.71	21.25	-17	296,153	-0.01%
2021/07/27	6.6	20.95	23	20.58	20.50	-16.4	302,842	-0.01%
2021/07/26	47	21.22	17	21.36	21.15	30	308,974	0.01%
2021/07/23	18	20.00	56	20.57	20.70	-38	313,894	-0.01%
2021/07/22	26	19.99	32	19.82	19.70	-6	318,569	0.00%
2021/07/21	36.4	19.54	19.1	19.51	19.15	17.3	321,103	0.01%
2021/07/20	36.4	20.22	43	20.20	20.10	-6.7	321,935	0.00%
2021/07/19	4	20.94	17	20.94	20.90	-13	324,566	0.00%
2021/07/16	40	21.53	10	21.55	21.35	30	334,747	0.01%
2021/07/15	55.2	20.86	113	21.29	21.60	-57.8	339,644	-0.02%	大賣/
2021/07/14	93.1	20.95	1,061	21.15	20.85	-967.9	341,827	-0.28%	大賣/鉅額交易
2021/07/13	29	22.35	31	22.25	21.95	-2	343,528	0.00%
2021/07/12	21	22.28	2	22.13	22.10	19	343,533	0.01%
2021/07/09	51	22.36	59	22.38	22.25	-8	346,231	0.00%
2021/07/08	1,117	22.79	80	22.94	22.25	1,037	350,367	0.30%	大買/鉅額交易
2021/07/07	35	21.98	1	22.30	21.75	34	350,812	0.01%
2021/07/06	46	22.10	94	22.11	22.00	-48	355,037	-0.01%
2021/07/05	81	22.50	29	22.42	22.50	52	358,562	0.01%
2021/07/02	9	22.51	86	22.95	22.60	-77	360,657	-0.02%
2021/07/01	90	22.59	66.1	22.92	22.25	23.9	363,816	0.01%
2021/06/30	48	22.39	33	22.43	22.65	15	363,637	0.00%
2021/06/29	137	22.81	1,008	22.62	22.45	-871	363,907	-0.24%	大買/大賣/鉅額交易
2021/06/28	36	23.14	57.9	23.38	23.50	-21.9	363,113	-0.01%
2021/06/25	82.9	23.46	136	23.41	23.05	-53.2	364,671	-0.01%	大賣/
2021/06/24	37	23.86	29	23.72	23.65	8	369,748	0.00%
2021/06/23	91.1	23.88	146.4	24.01	24.20	-55.3	369,799	-0.01%	大賣/
2021/06/22	31	23.69	80	23.27	23.50	-49	370,256	-0.01%
2021/06/21	113.4	22.77	65	23.08	23.10	48.4	370,860	0.01%	大買/
2021/06/18	185.1	23.07	125	22.96	22.50	60.1	372,332	0.02%	大買/大賣/
2021/06/17	44.1	21.88	180	22.01	22.85	-136	371,009	-0.04%	大賣/鉅額交易
2021/06/16	186.1	21.08	206	21.07	20.80	-20	366,335	-0.01%	大買/大賣/
2021/06/15	189	22.33	82	22.41	22.20	107	363,539	0.03%	大買/鉅額交易
2021/06/11	28.1	22.92	43	23.08	23.05	-14.9	360,778	0.00%
2021/06/09	81.2	24.43	139	24.80	23.85	-57.8	353,461	-0.02%	大賣/
2021/06/08	49.7	24.96	24	25.07	24.85	25.7	350,330	0.01%
2021/06/07	145.5	25.36	122	25.26	25.30	23.5	348,485	0.01%	大買/大賣/
2021/06/04	65.1	24.63	45	24.73	24.40	20.1	341,910	0.01%
2021/06/03	91.7	24.95	141.5	24.91	24.85	-49.8	339,958	-0.01%	大賣/
2021/06/02	155.5	25.38	66.4	25.43	24.95	89.1	335,903	0.03%	大買/
2021/06/01	218.3	26.32	283	26.36	25.70	-64.7	332,510	-0.02%	大買/大賣/
2021/05/31	443.6	25.20	287	25.36	25.85	156.6	325,038	0.05%	大買/大賣/鉅額交易
2021/05/28	117	23.33	66	23.37	23.50	51	316,300	0.02%	大買/
2021/05/27	30.2	22.50	51	22.11	22.50	-20.8	315,403	-0.01%
2021/05/26	75	22.62	22	22.40	22.20	53	317,185	0.02%
2021/05/25	90	23.35	70	23.39	22.85	20	323,840	0.01%
2021/05/24	42	22.06	51	22.14	22.60	-9	322,187	0.00%
2021/05/21	86	21.93	40	21.82	21.70	46	320,222	0.01%
2021/05/20	221	22.07	237	21.98	21.85	-16	319,431	-0.01%	大買/大賣/
2021/05/19	256.1	23.13	255	22.85	23.25	1.1	319,104	0.00%	大買/大賣/
2021/05/18	203	21.69	114	21.77	22.00	89	309,564	0.03%	大買/大賣/
2021/05/17	51.8	20.39	65	20.56	20.00	-13.2	308,115	0.00%
2021/05/14	104.2	22.63	79.1	22.66	21.85	25.1	309,082	0.01%	大買/
2021/05/13	107	21.76	182	21.21	21.80	-75	312,544	-0.02%	大買/大賣/
2021/05/12	145.4	22.79	297	22.50	22.00	-151.6	316,403	-0.05%	大買/大賣/鉅額交易
2021/05/11	129.2	24.55	99	24.61	24.20	30.2	319,422	0.01%	大買/
2021/05/10	153.4	27.05	152	27.61	26.85	1.4	323,537	0.00%	大買/大賣/
2021/05/07	246.2	27.42	155.2	27.19	28.15	91	327,224	0.03%	大買/大賣/
2021/05/06	48	26.63	58	26.58	25.70	-10	322,321	0.00%
2021/05/05	103.1	27.63	139	27.37	27.00	-35.9	317,371	-0.01%	大買/大賣/
2021/05/04	235.5	28.58	275.3	28.56	27.40	-39.8	313,357	-0.01%	大買/大賣/
2021/05/03	203.4	30.49	126.1	30.39	29.85	77.3	305,916	0.03%	大買/大賣/
2021/04/29	151	33.45	158.4	33.28	33.15	-7.4	300,117	0.00%	大買/大賣/
2021/04/28	91	32.82	106.6	32.91	33.35	-15.6	295,309	-0.01%	大賣/
2021/04/27	137.2	31.55	112.1	31.35	31.10	25.1	291,612	0.01%	大買/大賣/
2021/04/26	149	29.77	130.2	29.98	30.20	18.8	287,190	0.01%	大買/大賣/
2021/04/23	56.7	28.01	41	28.40	28.85	15.7	284,804	0.01%
2021/04/22	147	29.98	118.5	29.91	28.00	28.5	282,518	0.01%	大買/大賣/
2021/04/21	148.1	29.13	146.1	28.61	29.10	2.1	275,824	0.00%	大買/大賣/
2021/04/20	101	27.24	43	27.15	26.90	58	277,998	0.02%	大買/
2021/04/19	72	26.52	105	26.68	27.20	-33	275,391	-0.01%	大賣/
2021/04/16	45	25.48	64.2	25.46	25.85	-19.2	272,365	-0.01%
2021/04/15	67.1	25.49	69	25.64	25.30	-2	272,419	0.00%
2021/04/14	43.1	25.20	52	24.68	24.80	-8.9	271,203	0.00%
2021/04/13	131.7	26.16	161	26.24	25.60	-29.3	268,713	-0.01%	大買/大賣/
2021/04/12	121.5	26.33	66	26.12	27.05	55.5	263,863	0.02%	大買/
2021/04/09	97	24.79	56	24.74	24.60	41	260,029	0.02%
2021/04/08	39	23.26	91	23.27	23.35	-52	259,377	-0.02%
2021/04/07	82	22.99	78	22.46	23.20	4	258,500	0.00%
2021/04/06	26.5	21.41	14	21.38	21.15	12.5	255,392	0.00%
2021/04/01	21	21.00	9.2	20.97	21.05	11.8	258,158	0.00%
2021/03/31	32	21.27	55	21.28	21.05	-23	259,278	-0.01%
2021/03/30	155	21.49	59	21.39	21.50	96	257,948	0.04%	大買/
2021/03/29	243	21.17	220	21.21	21.30	23	255,665	0.01%	大買/大賣/
2021/03/26	21.2	19.81	34	19.96	20.15	-12.9	251,986	-0.01%
2021/03/25	63	20.08	34	20.38	19.50	29	250,592	0.01%
2021/03/24	83	20.22	77	20.22	20.50	6	247,668	0.00%
2021/03/23	89	20.20	86	20.27	19.75	3	245,875	0.00%
2021/03/22	120	19.82	121	19.73	20.00	-1	241,654	0.00%	大買/大賣/
2021/03/19	12	18.98	32.1	18.93	19.10	-20.1	238,404	-0.01%
2021/03/18	38	19.22	45	19.21	19.10	-7	243,989	0.00%
2021/03/17	11	18.65	3	18.60	18.65	8	245,166	0.00%
2021/03/16	34	18.45	7	18.51	18.40	27	247,794	0.01%
2021/03/15	21	18.51	0	0.00	18.40	21	251,175	0.01%
2021/03/12	25	18.41	5	18.43	18.60	20	255,463	0.01%
2021/03/11	16	18.46	18	18.46	18.45	-2	265,164	0.00%
2021/03/10	13	18.65	78	18.58	18.40	-65	271,749	-0.02%
2021/03/09	46	18.38	29	18.29	18.40	17	274,882	0.01%
2021/03/08	70	18.69	102.3	18.40	18.20	-32.3	280,446	-0.01%	大賣/
2021/03/05	26.3	18.51	23	18.46	18.50	3.3	286,174	0.00%
2021/03/04	72	19.18	101	19.17	19.05	-29	286,664	-0.01%	大賣/
2021/03/03	59	19.03	38	18.88	19.20	21	285,611	0.01%
2021/03/02	33	19.10	61	19.26	18.75	-28	285,318	-0.01%
2021/02/26	89	19.14	74	19.20	18.90	15	282,712	0.01%
2021/02/25	67	19.81	57	19.91	19.85	10	278,571	0.00%
2021/02/24	18	18.79	101.2	18.74	18.25	-83.2	269,871	-0.03%	大賣/
2021/02/23	60	17.95	76	17.92	17.90	-16	265,602	-0.01%
2021/02/22	133	17.98	93	17.92	18.05	40	265,563	0.02%	大買/
2021/02/19	77.8	17.01	175	16.98	17.05	-97.2	262,710	-0.04%	大賣/
2021/02/18	54	16.45	5	16.42	16.40	49	258,970	0.02%
2021/02/17	70	16.47	39	16.55	16.60	31	257,639	0.01%
2021/02/05	66	16.34	30	16.29	16.10	36	256,773	0.01%
2021/02/04	71	16.99	87	16.92	16.45	-16	251,320	-0.01%
2021/02/03	117	17.09	234	16.95	17.55	-117	243,515	-0.05%	大買/大賣/鉅額交易
2021/02/02	540	16.32	539.2	16.38	16.45	0.8	234,068	0.00%	大買/大賣/
2021/02/01	152	15.62	218	15.53	15.85	-66	223,083	-0.03%	大買/大賣/
2021/01/29	79	15.11	235	15.12	14.75	-156	214,745	-0.07%	大賣/鉅額交易
2021/01/28	11	14.20	55.3	14.32	14.50	-44.4	207,182	-0.02%
2021/01/27	33	14.13	7	14.30	14.40	26	206,923	0.01%
2021/01/26	32	14.45	44.6	14.38	14.20	-12.6	206,049	-0.01%
2021/01/25	93	14.66	16	14.56	14.70	77	205,116	0.04%
2021/01/22	25	14.25	38	14.33	14.50	-13	205,961	-0.01%
2021/01/21	10.5	14.34	43	14.66	14.10	-32.5	207,292	-0.02%
2021/01/20	32	13.94	4	14.20	13.75	28	205,195	0.01%
2021/01/19	2	14.70	12	14.62	14.70	-10	202,641	0.00%
2021/01/18	16	14.92	56.7	14.91	14.80	-40.7	203,109	-0.02%
2021/01/15	49	14.84	48	14.81	14.70	1	200,845	0.00%
2021/01/14	55	14.98	68.3	15.06	14.80	-13.3	198,778	-0.01%
2021/01/13	102.5	15.10	176.5	14.95	15.05	-74	195,739	-0.04%	大買/大賣/
2021/01/12	28	13.96	7	13.96	13.90	21	187,056	0.01%
2021/01/11	30.7	14.12	16	14.18	14.15	14.7	186,026	0.01%
2021/01/08	13.4	13.58	0	0.00	13.90	13.4	184,891	0.01%
2021/01/07	13	13.82	18.1	13.92	13.80	-5.1	184,208	0.00%
2021/01/06	69.5	13.27	46	13.67	13.50	23.5	183,426	0.01%
2021/01/05	13	13.88	47	13.92	14.00	-34	181,356	-0.02%
2021/01/04	18	14.18	74	14.18	14.20	-56	181,587	-0.03%
2020/12/31	186	14.11	30.6	14.01	14.00	155.4	180,958	0.09%	大買/鉅額交易
2020/12/30	98.7	14.63	31	14.68	14.65	67.7	177,696	0.04%
2020/12/29	22	15.43	21	15.30	15.10	1	176,433	0.00%
2020/12/28	68	15.42	202	15.45	15.50	-134	174,487	-0.08%	大賣/鉅額交易
2020/12/25	16	15.13	41	15.16	15.15	-25	170,356	-0.01%
2020/12/24	13	14.63	7	14.71	14.60	6	167,832	0.00%
2020/12/23	1,049	14.55	1,083.7	14.56	14.55	-34.7	167,964	-0.02%	大買/大賣/
2020/12/22	212	14.97	38	14.98	14.45	174	169,185	0.10%	大買/鉅額交易
2020/12/21	8	14.64	40	14.62	14.65	-32	168,366	-0.02%
2020/12/18	63	14.75	80	14.76	14.50	-17	167,864	-0.01%
2020/12/17	59	14.98	92	15.05	15.00	-33	167,100	-0.02%
2020/12/16	37	14.59	48	14.57	14.75	-11	165,950	-0.01%
2020/12/15	211	15.00	203	14.79	14.55	8	165,452	0.00%	大買/大賣/
2020/12/14	183	15.41	260	15.62	15.20	-77	162,867	-0.05%	大買/大賣/
2020/12/11	120	15.19	125	15.09	14.85	-5	157,889	0.00%	大買/大賣/
2020/12/10	120	15.31	148	15.42	15.10	-28	155,187	-0.02%	大買/大賣/
2020/12/09	78	15.44	179	15.41	15.60	-101	152,493	-0.07%	大賣/鉅額交易
2020/12/08	172	14.94	203	14.94	14.85	-31	150,789	-0.02%	大買/大賣/
2020/12/07	722	15.74	463	15.62	15.20	259	150,955	0.17%	大買/大賣/鉅額交易
2020/12/04	437	14.76	590	15.01	15.40	-153	144,111	-0.11%	大買/大賣/鉅額交易
2020/12/03	205	13.99	260	14.02	14.00	-55	139,130	-0.04%	大買/大賣/
2020/12/02	208	13.73	204	13.72	13.85	4	138,642	0.00%	大買/大賣/
2020/12/01	206	13.02	215	13.01	13.15	-9	140,410	-0.01%	大買/大賣/
2020/11/30	34	12.29	71	12.25	12.20	-37	143,168	-0.03%
2020/11/27	33	12.15	37	12.16	12.00	-4	141,592	0.00%
2020/11/26	131	12.04	237	11.99	12.10	-106	141,670	-0.07%	大買/大賣/鉅額交易
2020/11/25	442	11.85	324	11.73	11.70	118	141,188	0.08%	大買/大賣/鉅額交易
2020/11/24	240	11.70	251	11.78	11.80	-11	142,240	-0.01%	大買/大賣/
2020/11/23	31	11.44	43	11.48	11.50	-12	146,911	-0.01%
2020/11/20	77	11.25	5	11.30	11.30	72	147,253	0.05%
2020/11/19	80	11.18	85	11.20	11.25	-5	147,273	0.00%
2020/11/18	50	10.73	5	10.65	10.90	45	146,405	0.03%
2020/11/17	39	10.52	0	0.00	10.50	39	145,759	0.03%
2020/11/16	5	10.65	12	10.68	10.65	-7	146,979	0.00%
2020/11/13	62	10.58	15	10.54	10.55	47	146,995	0.03%
2020/11/12	17	10.77	8	10.70	10.70	9	144,648	0.01%
2020/11/11	67	11.02	54.3	10.95	10.95	12.7	143,583	0.01%
2020/11/10	11	11.31	25	11.30	11.20	-14	141,808	-0.01%
2020/11/09	20	11.40	0	0.00	11.55	20	140,232	0.01%
2020/11/06	48	11.50	1	11.45	11.45	47	139,185	0.03%
2020/11/05	0	0.00	36	11.65	11.70	-36	138,194	-0.03%
2020/11/04	52	11.66	6	11.78	11.65	46	138,489	0.03%
2020/11/03	5	11.80	31	11.70	11.80	-26	137,733	-0.02%
2020/11/02	0	0.00	2	11.60	11.55	-2	137,675	0.00%
2020/10/30	22.4	11.78	20	11.58	11.55	2.4	138,184	0.00%
2020/10/29	6	11.80	25	11.48	11.80	-19	137,393	-0.01%
2020/10/28	17	11.56	0	0.00	11.45	17	135,750	0.01%
2020/10/26	27	11.74	120	11.84	11.80	-93	138,152	-0.07%	大賣/
2020/10/23	12	11.60	0	0.00	11.55	12	136,717	0.01%
2020/10/22	1	11.55	0.7	11.50	11.50	0.3	136,998	0.00%
2020/10/21	1	11.55	31	11.60	11.55	-30	137,628	-0.02%
2020/10/20	1	11.30	2	11.30	11.30	-1	138,640	0.00%
2020/10/19	101	11.45	0	0.00	11.40	101	139,105	0.07%	大買/鉅額交易
2020/10/16	22	11.53	5	11.30	11.30	17	139,243	0.01%
2020/10/15	14	11.61	11.1	11.56	11.65	2.9	139,039	0.00%
2020/10/14	56	11.77	1	11.85	11.60	55	137,975	0.04%
2020/10/13	20	11.63	21.1	11.67	11.75	-1.1	136,672	0.00%
2020/10/12	4	11.45	0	0.00	11.30	4	134,896	0.00%
2020/10/08	21	11.40	0.5	11.50	11.50	20.5	134,840	0.02%
2020/10/07	18	11.41	0	0.00	11.55	18	134,336	0.01%
2020/10/06	24	11.53	17	11.42	11.60	7	134,519	0.01%
2020/09/30	0	0.00	11	11.15	11.20	-11	134,547	-0.01%
2020/09/29	21	11.07	0	0.00	11.05	21	134,874	0.02%
2020/09/28	25	10.95	21	10.95	11.00	4	137,835	0.00%
2020/09/25	22	10.90	10	10.85	10.75	12	141,880	0.01%
2020/09/24	21	11.16	23	11.32	11.15	-2	141,505	0.00%
2020/09/23	14	11.80	0	0.00	11.80	14	140,175	0.01%
2020/09/22	10	11.65	1	11.90	11.70	9	139,719	0.01%
2020/09/21	32	11.92	0	0.00	11.70	32	138,632	0.02%
2020/09/18	3	11.90	0	0.00	11.90	3	137,922	0.00%
2020/09/17	12	11.83	2	12.00	12.10	10	137,816	0.01%
2020/09/16	114	12.09	22	12.15	11.95	92	137,815	0.07%	大買/
2020/09/15	11	12.53	27	12.39	12.35	-16	136,084	-0.01%
2020/09/14	25	12.25	47	12.16	12.20	-22	138,632	-0.02%
2020/09/11	68	12.26	20	12.45	12.10	48	140,236	0.03%
2020/09/10	101	12.70	105	12.53	12.25	-4	138,126	0.00%	大買/大賣/
2020/09/09	81	12.01	92	12.14	12.40	-11	133,389	-0.01%
2020/09/08	13	11.85	6	11.89	11.80	7	129,915	0.01%
2020/09/07	62	12.42	78	12.33	12.10	-16	128,805	-0.01%
2020/09/04	135	12.18	248	11.64	12.40	-113	127,077	-0.09%	大買/大賣/鉅額交易
2020/09/03	186	11.58	96	11.74	11.85	90	121,015	0.07%	大買/
2020/09/02	1	10.70	6	10.78	10.80	-5	111,219	0.00%
2020/09/01	20	10.70	5	10.70	10.75	15	111,596	0.01%
2020/08/31	7	10.51	3	10.47	10.45	4	112,402	0.00%
2020/08/28	4	10.51	55	10.63	10.45	-51	113,211	-0.05%
2020/08/27	94	10.62	183	10.54	10.70	-89	115,574	-0.08%	大賣/
2020/08/26	0	0.00	55	10.10	9.99	-55	108,829	-0.05%
2020/08/25	1	9.93	0	0.00	9.94	1	107,640	0.00%
2020/08/24	12	9.89	0	0.00	9.73	12	107,557	0.01%
2020/08/21	5	9.50	8	9.56	9.67	-3	106,031	0.00%
2020/08/20	18	9.41	43	9.47	9.25	-25	105,003	-0.02%
2020/08/19	2	10.05	36	10.04	10.05	-34	102,792	-0.03%
2020/08/18	2	9.96	5	9.99	9.92	-3	102,081	0.00%
2020/08/17	20	9.98	2	9.95	9.95	18	102,228	0.02%
2020/08/14	10	9.65	20	9.89	9.85	-10	102,257	-0.01%
2020/08/13	3	9.75	0.4	9.74	9.74	2.6	102,466	0.00%
2020/08/12	10	9.85	0	0.00	9.81	10	102,544	0.01%
2020/08/10	0	0.00	21	10.01	10.00	-21	102,711	-0.02%
2020/08/07	0	0.00	5	10.10	9.93	-5	102,576	0.00%
2020/08/06	7	10.03	5	10.00	10.05	2	103,142	0.00%
2020/08/05	7	10.26	21	10.48	10.20	-14	105,204	-0.01%
2020/08/04	13	10.33	17	10.23	10.30	-4	106,700	0.00%
2020/08/03	5	10.12	5	10.11	10.05	0	105,315	0.00%
2020/07/31	4	9.94	8	10.00	9.99	-4	104,638	0.00%
2020/07/30	22	9.42	42	9.49	9.79	-20	102,566	-0.02%
2020/07/29	1	9.42	0	0.00	9.34	1	101,867	0.00%
2020/07/28	10	9.49	0	0.00	9.31	10	102,696	0.01%
2020/07/27	0	0.00	1.1	9.63	9.35	-1.1	102,704	0.00%
2020/07/24	3	9.42	0	0.00	9.42	3	102,133	0.00%
2020/07/23	60	10.02	1	9.93	9.91	59	101,190	0.06%
2020/07/22	0	0.00	16	9.98	9.97	-16	102,590	-0.02%
2020/07/21	3	9.88	0	0.00	9.85	3	102,652	0.00%
2020/07/17	1	9.96	14	9.84	9.80	-13	103,447	-0.01%
2020/07/16	50	9.82	0	0.00	9.77	50	103,802	0.05%
2020/07/15	0	0.00	12	10.01	9.80	-12	103,930	-0.01%
2020/07/14	50	9.75	2	9.77	9.87	48	103,464	0.05%
2020/07/13	0	0.00	5	9.90	9.90	-5	103,311	0.00%
2020/07/09	0	0.00	5	9.93	9.91	-5	102,070	0.00%
2020/07/08	0	0.00	84	10.10	10.10	-84	101,804	-0.08%
2020/07/07	149	10.32	40	10.41	10.20	109	101,643	0.11%	大買/鉅額交易
2020/07/06	10.4	10.09	102	10.11	10.20	-91.6	99,567	-0.09%	大賣/
2020/07/03	1	9.45	1	9.35	9.48	0	95,505	0.00%
2020/07/02	10	9.47	20	9.40	9.48	-10	95,024	-0.01%
2020/07/01	20	9.31	3	9.23	9.23	17	96,978	0.02%
2020/06/29	23	9.31	21	9.24	9.30	2	100,333	0.00%
2020/06/24	0	0.00	2	9.40	9.34	-2	100,508	0.00%
2020/06/23	8	9.36	7	9.34	9.37	1	100,927	0.00%
2020/06/22	3	9.19	0	0.00	9.20	3	100,893	0.00%
2020/06/19	34	9.61	93	9.63	9.25	-59	101,772	-0.06%
2020/06/18	0	0.00	4	9.15	9.25	-4	98,567	0.00%
2020/06/17	1	8.91	0	0.00	8.90	1	96,912	0.00%
2020/06/16	2	8.98	11	9.08	8.99	-9	98,618	-0.01%
2020/06/15	24	9.03	0	0.00	8.91	24	100,281	0.02%
2020/06/12	7	8.86	11.6	8.92	9.10	-4.6	100,692	0.00%
2020/06/11	31	9.50	93	9.53	9.19	-62	100,709	-0.06%
2020/06/10	50	9.27	94	9.40	9.58	-44	99,367	-0.04%
2020/06/09	88	9.02	3	9.04	8.99	85	98,164	0.09%
2020/06/08	122	9.11	44.4	9.14	9.09	77.6	99,123	0.08%	大買/
2020/06/05	36	8.98	78	8.83	8.97	-42	97,685	-0.04%
2020/06/04	54	8.69	86.5	8.66	8.49	-32.5	95,727	-0.03%
2020/06/03	118	8.46	121.1	8.31	8.61	-3.1	93,216	0.00%	大買/大賣/
2020/06/02	0	0.00	9	7.86	7.83	-9	88,781	-0.01%
2020/06/01	4	7.80	0	0.00	7.77	4	88,648	0.00%
2020/05/29	2	7.63	0	0.00	7.58	2	89,036	0.00%
2020/05/28	7	7.72	4	7.79	7.70	3	88,883	0.00%
2020/05/27	2	7.72	0	0.00	7.72	2	89,320	0.00%
2020/05/26	0	0.00	25	7.71	7.71	-25	90,859	-0.03%
2020/05/25	20	7.62	20	7.56	7.60	0	92,222	0.00%
2020/05/22	23	7.64	100	7.65	7.56	-77	92,355	-0.08%
2020/05/21	100	7.79	0	0.00	7.73	100	92,706	0.11%
2020/05/20	23	7.68	20	7.82	7.63	3	93,051	0.00%
2020/05/19	2	7.66	3	7.70	7.66	-1	92,771	0.00%
2020/05/18	14	7.50	0	0.00	7.50	14	93,379	0.01%
2020/05/15	26	7.75	0	0.00	7.61	26	93,985	0.03%
2020/05/14	16	7.73	0	0.00	7.66	16	94,216	0.02%
2020/05/13	68	7.88	20	7.87	7.83	48	93,960	0.05%
2020/05/12	65	8.00	64	8.06	8.02	1	93,757	0.00%
2020/05/11	34	7.78	35	7.88	7.83	-1	92,081	0.00%
2020/05/08	5	7.35	4	7.38	7.39	1	90,637	0.00%
2020/05/07	7	7.32	3	7.33	7.32	4	92,630	0.00%
2020/05/06	1	7.35	0	0.00	7.30	1	93,919	0.00%
2020/05/05	6	7.51	0	0.00	7.48	6	94,115	0.01%
2020/05/04	11	7.48	1	7.51	7.48	10	96,501	0.01%
2020/04/30	16	7.89	15	7.91	7.90	1	97,918	0.00%
2020/04/29	16	7.79	0	0.00	7.83	16	100,374	0.02%
2020/04/28	48	7.99	0	0.00	7.82	48	101,198	0.05%
2020/04/27	0	0.00	55	7.71	7.97	-55	101,424	-0.05%
2020/04/24	30	7.45	10	7.44	7.45	20	99,520	0.02%
2020/04/23	0	0.00	13	7.33	7.35	-13	99,121	-0.01%
2020/04/22	0	0.00	5	7.28	7.33	-5	98,854	-0.01%
2020/04/21	0	0.00	8	7.17	7.07	-8	98,217	-0.01%
2020/04/20	4	7.41	10	7.30	7.41	-6	98,219	-0.01%
2020/04/17	3	7.37	0	0.00	7.37	3	98,959	0.00%
2020/04/16	10	7.43	2	7.48	7.42	8	98,332	0.01%
2020/04/15	8	7.58	0	0.00	7.56	8	99,202	0.01%
2020/04/14	2	7.44	0	0.00	7.49	2	100,633	0.00%
2020/04/13	20	7.62	9	7.35	7.35	11	100,654	0.01%
2020/04/10	3	7.32	1	7.37	7.44	2	100,503	0.00%
2020/04/09	55	7.46	40	7.47	7.41	15	100,548	0.01%
2020/04/08	14	7.36	20	7.39	7.40	-6	99,089	-0.01%
2020/04/07	9	7.33	0	0.00	7.21	9	98,159	0.01%
2020/04/06	34	7.18	1	7.14	7.19	33	96,544	0.03%
2020/04/01	51	6.57	42	6.69	6.97	9	94,134	0.01%
2020/03/31	42	6.51	0	0.00	6.34	42	92,023	0.05%
2020/03/30	13	6.36	0	0.00	6.48	13	90,390	0.01%
2020/03/27	22	6.77	57	6.79	6.77	-35	89,709	-0.04%
2020/03/26	32	6.65	120	6.58	6.55	-88	88,471	-0.10%	大賣/
2020/03/25	30	6.51	11	6.58	6.59	19	88,124	0.02%
2020/03/24	37	6.21	30	6.30	6.19	7	87,561	0.01%
2020/03/23	0	0.00	1	6.15	6.10	-1	88,026	0.00%
2020/03/20	1	6.61	24	6.83	6.67	-23	88,677	-0.03%
2020/03/19	119	6.53	1	6.50	6.39	118	90,370	0.13%	大買/鉅額交易
2020/03/18	28	7.31	51	7.32	7.10	-23	91,089	-0.03%
2020/03/17	7	7.36	0	0.00	7.25	7	90,899	0.01%
2020/03/16	63	7.64	2	7.86	7.58	61	91,244	0.07%
2020/03/13	11	7.42	12	7.36	7.69	-1	94,554	0.00%
2020/03/12	6	8.15	1	8.34	8.04	5	96,901	0.01%
2020/03/11	6	8.80	10	8.89	8.75	-4	95,549	0.00%
2020/03/10	7	9.06	5	9.11	8.99	2	95,176	0.00%
2020/03/09	3	9.09	1	9.03	9.00	2	94,601	0.00%
2020/03/06	7	9.31	0	0.00	9.34	7	94,549	0.01%
2020/03/05	5	9.58	0	0.00	9.64	5	95,355	0.01%
2020/03/04	1	9.29	13	9.43	9.58	-12	97,522	-0.01%
2020/03/03	5	9.35	3	9.61	9.27	2	97,819	0.00%
2020/03/02	6	9.20	8	9.41	9.33	-2	98,730	0.00%
2020/02/27	16	9.58	31	9.47	9.50	-15	98,852	-0.02%
2020/02/26	15	10.06	6	10.02	9.99	9	97,515	0.01%
2020/02/25	62	10.52	10	10.50	10.50	52	95,918	0.05%
2020/02/24	10	10.65	20	10.68	10.75	-10	95,619	-0.01%
2020/02/21	11	10.50	10	10.60	10.50	1	95,145	0.00%
2020/02/20	0	0.00	50	10.75	10.75	-50	94,348	-0.05%
2020/02/19	20	10.75	13	10.77	10.80	7	93,989	0.01%
2020/02/18	10	10.80	10	10.65	10.50	0	93,582	0.00%
2020/02/17	75	10.48	30	10.57	10.50	45	92,782	0.05%
2020/02/14	2	10.85	6	10.85	10.95	-4	91,909	0.00%
2020/02/13	4	11.01	44	10.90	10.90	-40	91,376	-0.04%
2020/02/12	6	11.20	0	0.00	11.10	6	90,517	0.01%
2020/02/11	2	11.43	17	11.32	11.30	-15	89,794	-0.02%
2020/02/10	3	11.37	9	11.46	11.50	-6	88,860	-0.01%
2020/02/07	8	10.99	1	11.20	11.05	7	87,121	0.01%
2020/02/06	6	11.19	8	11.15	11.20	-2	85,444	0.00%
2020/02/05	34	11.28	15	11.35	11.10	19	84,703	0.02%
2020/02/04	15	11.12	221	11.24	11.30	-206	82,179	-0.25%	大賣/鉅額交易
2020/02/03	63	10.82	9	10.52	11.00	54	81,060	0.07%
2020/01/30	4	9.80	22	9.74	9.75	-18	76,656	-0.02%
2020/01/20	2	10.58	6	10.60	10.55	-4	74,934	-0.01%
2020/01/17	0	0.00	1	10.40	10.45	-1	74,714	0.00%
2020/01/16	20	10.40	20	10.30	10.30	0	74,868	0.00%
2020/01/15	1	10.25	2	10.40	10.30	-1	75,306	0.00%
2020/01/14	23	10.45	1	10.35	10.45	22	74,754	0.03%
2020/01/13	1	10.35	20	10.45	10.35	-19	73,636	-0.03%
2020/01/10	20	10.05	1	10.10	10.05	19	72,784	0.03%
2020/01/09	26	10.34	23.3	10.28	10.15	2.7	72,449	0.00%
2020/01/08	21	10.30	26	10.29	10.35	-5	71,541	-0.01%
2020/01/07	0	0.00	5	10.04	10.05	-5	69,754	-0.01%
2020/01/06	1	9.91	2	9.98	9.96	-1	69,743	0.00%
2020/01/03	8	10.02	10	10.01	10.05	-2	69,290	0.00%
2020/01/02	0	0.00	8	10.13	10.15	-8	68,682	-0.01%
2019/12/31	5	10.05	6	10.15	10.05	-1	68,434	0.00%
2019/12/30	8	10.11	7	10.11	10.10	1	68,876	0.00%
2019/12/27	35	10.30	14	10.20	10.15	21	69,136	0.03%
2019/12/25	5	10.20	4	10.18	10.15	1	68,981	0.00%
2019/12/24	41	10.10	169	10.07	10.00	-128	68,546	-0.19%	大賣/鉅額交易
2019/12/23	0	0.00	1	10.10	10.20	-1	68,722	0.00%
2019/12/20	6	10.08	4	10.20	10.05	2	68,668	0.00%
2019/12/19	40	10.15	69	10.17	10.15	-29	67,632	-0.04%
2019/12/18	60	10.25	65	10.33	10.30	-5	66,676	-0.01%
2019/12/17	52	10.08	61	10.13	10.20	-9	66,734	-0.01%
2019/12/16	66	9.97	66	10.04	10.10	0	65,571	0.00%
2019/12/13	130	9.51	148	9.53	9.58	-18	61,949	-0.03%	大買/大賣/
2019/12/12	69	9.30	50	9.33	9.33	19	59,873	0.03%
2019/12/11	27	9.32	43	9.29	9.29	-16	59,024	-0.03%
2019/12/10	212	9.28	194	9.24	9.38	18	58,336	0.03%	大買/大賣/
2019/12/09	156	8.90	112.8	8.92	9.03	43.2	56,289	0.08%	大買/大賣/
2019/12/05	31	8.51	63	8.51	8.36	-32	54,709	-0.06%
2019/12/04	61	8.47	64	8.40	8.48	-3	55,057	-0.01%
2019/12/03	61	8.48	63	8.56	8.43	-2	54,958	0.00%
2019/12/02	74	8.68	80	8.66	8.59	-6	54,514	-0.01%
2019/11/29	130	8.69	183	8.59	8.78	-53	53,613	-0.10%	大買/大賣/
2019/11/28	10	8.33	29	8.38	8.46	-19	51,127	-0.04%
2019/11/27	90	8.22	88	8.27	8.30	2	51,450	0.00%
2019/11/26	40	8.15	26	8.11	8.00	14	50,518	0.03%
2019/11/25	2	8.07	10	8.06	8.13	-8	49,994	-0.02%
2019/11/21	10	7.93	0	0.00	7.94	10	50,357	0.02%
2019/11/20	0	0.00	1	8.01	8.02	-1	50,512	0.00%
2019/11/19	2	7.95	2	7.90	7.95	0	50,929	0.00%
2019/11/18	0	0.00	2	7.89	7.92	-2	51,465	0.00%
2019/11/15	2	7.93	5	7.93	7.87	-3	52,430	-0.01%
2019/11/14	1	7.77	4	7.73	7.71	-3	52,948	-0.01%
2019/11/13	3	7.77	3	7.79	7.76	0	54,168	0.00%
2019/11/12	4	7.83	0	0.00	7.81	4	55,109	0.01%
2019/11/11	6	7.92	10	7.91	7.85	-4	56,276	-0.01%
2019/11/08	20	8.10	12	8.19	8.04	8	56,725	0.01%
2019/11/07	31	8.19	21	8.22	8.20	10	56,757	0.02%
2019/11/06	22	8.06	24	8.13	8.22	-2	56,908	0.00%
2019/11/05	2	7.98	34	7.98	8.04	-32	56,775	-0.06%
2019/11/04	2	7.93	2	7.83	7.92	0	57,316	0.00%
2019/11/01	24	7.72	3	7.73	7.72	21	57,501	0.04%
2019/10/31	40	7.71	10	7.72	7.80	30	57,871	0.05%
2019/10/30	1	8.10	0	0.00	8.10	1	56,991	0.00%
2019/10/29	2	8.10	3	8.22	8.10	-1	58,129	0.00%
2019/10/25	0	0.00	0.4	8.21	8.25	-0.4	59,136	0.00%
2019/10/24	0	0.00	2	8.15	8.19	-2	59,839	0.00%
2019/10/23	4	8.12	0	0.00	8.03	4	59,730	0.01%
2019/10/21	0	0.00	3	8.34	8.31	-3	59,277	-0.01%
2019/10/17	0	0.00	3	8.30	8.30	-3	59,294	-0.01%
2019/10/16	0	0.00	6	8.26	8.25	-6	59,622	-0.01%
2019/10/15	0	0.00	1	8.20	8.20	-1	60,381	0.00%
2019/10/14	0	0.00	3	8.25	8.19	-3	60,232	0.00%
2019/10/09	0	0.00	0.6	7.89	7.89	-0.6	59,621	0.00%
2019/10/07	0	0.00	90	7.99	8.01	-90	60,271	-0.15%
2019/10/02	54	7.83	1	7.83	7.75	53	61,001	0.09%
2019/10/01	6	8.03	8	8.00	7.97	-2	60,866	0.00%
2019/09/27	11	7.88	0	0.00	7.86	11	60,510	0.02%
2019/09/26	30	8.05	0	0.00	8.00	30	60,265	0.05%
2019/09/25	17	8.16	0	0.00	8.15	17	59,714	0.03%
2019/09/24	0	0.00	12	8.34	8.30	-12	59,926	-0.02%
2019/09/23	1	8.27	0	0.00	8.35	1	60,258	0.00%
2019/09/20	0	0.00	3	8.13	8.39	-3	60,905	0.00%
2019/09/19	0	0.00	61	8.21	8.11	-61	59,550	-0.10%
2019/09/18	12	8.30	0	0.00	8.30	12	59,307	0.02%
2019/09/17	30	8.27	30	8.31	8.26	0	59,147	0.00%
2019/09/12	31	8.60	14	8.74	8.55	17	58,567	0.03%
2019/09/11	64	8.36	328	8.40	8.61	-264	57,559	-0.46%	大賣/鉅額交易
2019/09/10	7	8.26	34	8.37	8.21	-27	55,160	-0.05%
2019/09/09	16	8.15	10	8.12	8.10	6	52,571	0.01%
2019/09/06	0	0.00	10	8.17	8.16	-10	52,105	-0.02%
2019/09/05	1	7.99	2	8.04	8.04	-1	51,431	0.00%
2019/09/04	4	8.05	2	8.00	8.04	2	51,324	0.00%
2019/09/02	9	8.18	14	8.18	8.12	-5	50,807	-0.01%
2019/08/30	2	8.20	0	0.00	8.18	2	50,635	0.00%
2019/08/29	17	7.77	5	7.82	7.83	12	49,151	0.02%
2019/08/26	3	7.69	0	0.00	7.65	3	47,347	0.01%
2019/08/22	1,004	7.90	1,000	7.90	7.64	4	47,311	0.01%	大買/大賣/
2019/08/20	60	7.90	0	0.00	7.71	60	47,258	0.13%
2019/08/19	34	7.79	4	7.78	7.80	30	46,520	0.06%
2019/08/16	2	7.39	0	0.00	7.42	2	45,670	0.00%
2019/08/15	11	6.99	20	7.05	7.03	-9	44,420	-0.02%
2019/08/14	4	7.19	0	0.00	7.11	4	43,954	0.01%
2019/08/13	40	7.32	0	0.00	7.27	40	43,088	0.09%
2019/08/08	2	7.71	0	0.00	7.66	2	42,701	0.00%
2019/08/07	0.4	7.55	0	0.00	7.52	0.4	42,244	0.00%
2019/08/06	37	7.61	0	0.00	7.77	37	41,799	0.09%
2019/08/05	25.8	7.93	0	0.00	7.91	25.8	41,124	0.06%
2019/08/02	5	8.00	250	8.06	8.14	-245	40,832	-0.60%	大賣/鉅額交易
2019/08/01	80	8.10	0	0.00	8.10	80	40,322	0.20%
2019/07/31	205	8.23	1	8.27	8.27	204	39,750	0.51%	大買/鉅額交易
2019/07/30	44	8.48	0	0.00	8.40	44	38,635	0.11%
2019/07/29	13	8.50	0	0.00	8.53	13	38,190	0.03%
2019/07/26	25	8.64	25	8.61	8.59	0	37,684	0.00%
2019/07/25	41	8.83	0	0.00	8.81	41	36,983	0.11%
2019/07/24	14	8.93	2	8.91	8.90	12	36,797	0.03%
2019/07/23	60	8.95	0	0.00	8.93	60	37,053	0.16%
2019/07/22	0	0.00	20	9.00	8.96	-20	37,630	-0.05%
2019/07/19	15	9.10	0	0.00	9.01	15	37,836	0.04%
2019/07/18	23	9.14	20	9.09	9.09	3	37,584	0.01%
2019/07/17	5	9.25	54	9.11	9.25	-49	36,973	-0.13%
2019/07/15	22	8.89	5	8.88	8.93	17	35,505	0.05%
2019/07/12	16	8.96	0	0.00	8.93	16	35,566	0.04%
2019/07/11	55	8.98	0	0.00	9.03	55	35,540	0.15%
2019/07/10	3	9.34	8	9.32	9.30	-5	34,721	-0.01%
2019/07/09	16	9.23	0	0.00	9.21	16	33,895	0.05%
2019/07/08	36	9.34	0	0.00	9.32	36	33,525	0.11%
2019/07/04	1	9.35	0	0.00	9.35	1	32,888	0.00%
2019/07/03	25	9.35	0	0.00	9.31	25	33,290	0.08%
2019/07/02	3	9.34	0	0.00	9.34	3	33,346	0.01%
2019/06/27	1	9.27	20	9.48	9.44	-19	32,577	-0.06%
2019/06/26	0	0.00	2	9.10	9.08	-2	31,804	-0.01%
2019/06/21	1	9.25	0	0.00	9.22	1	31,703	0.00%
2019/06/19	2	9.04	3	9.15	9.19	-1	32,046	0.00%
2019/06/18	23	9.10	0	0.00	9.05	23	31,945	0.07%
2019/06/17	0	0.00	2	9.16	9.11	-2	32,277	-0.01%
2019/06/14	2	9.19	0	0.00	9.19	2	32,607	0.01%
2019/06/12	10	9.20	0	0.00	9.20	10	33,969	0.03%
2019/06/11	0	0.00	2.3	9.21	9.31	-2.3	34,088	-0.01%
2019/06/06	4	9.10	0	0.00	9.06	4	34,504	0.01%
2019/06/05	1	9.25	4	9.29	9.25	-3	34,767	-0.01%
2019/06/04	2	9.18	0	0.00	9.16	2	34,983	0.01%
2019/06/03	0	0.00	0.7	9.24	9.25	-0.7	35,161	0.00%
2019/05/30	0	0.00	2	8.91	9.02	-2	35,928	-0.01%
2019/05/29	4.4	8.91	0	0.00	8.91	4.4	36,235	0.01%
2019/05/24	0	0.00	4.1	9.33	9.16	-4.1	36,624	-0.01%
2019/05/23	10	9.30	0	0.00	9.19	10	36,926	0.03%
2019/05/22	0	0.00	2	9.37	9.37	-2	37,312	-0.01%
2019/05/21	3	9.30	0	0.00	9.27	3	37,498	0.01%
2019/05/16	2	9.90	0	0.00	9.86	2	37,241	0.01%
2019/05/15	0	0.00	1	10.05	10.10	-1	37,702	0.00%
2019/05/09	2	10.35	20	10.40	10.35	-18	44,055	-0.04%
2019/05/08	20	10.60	0	0.00	10.55	20	44,111	0.05%
2019/05/06	3	10.70	0	0.00	10.70	3	44,097	0.01%
2019/05/02	8	10.85	0	0.00	10.85	8	43,787	0.02%
2019/04/29	10	10.85	0	0.00	10.85	10	43,239	0.02%
2019/04/25	2	11.15	0	0.00	11.10	2	42,003	0.00%
2019/04/24	1	11.15	0	0.00	11.10	1	41,788	0.00%
2019/04/19	3	11.30	3	11.33	11.25	0	41,665	0.00%
2019/04/12	20	11.45	1	11.40	11.40	19	41,194	0.05%
2019/04/11	0.6	11.40	60	11.40	11.45	-59.4	41,057	-0.14%
2019/04/09	0	0.00	1	11.50	11.55	-1	40,625	0.00%
2019/04/08	0	0.00	3	11.45	11.50	-3	40,140	-0.01%
2019/04/02	0	0.00	1	11.25	11.25	-1	39,817	0.00%
2019/03/28	3	11.20	0	0.00	11.20	3	39,475	0.01%
2019/03/27	0	0.00	2	11.45	11.40	-2	39,024	-0.01%
2019/03/26	0	0.00	0.1	11.50	11.55	-0.1	38,740	0.00%
2019/03/25	21	11.50	42	11.50	11.50	-21	38,904	-0.05%
2019/03/22	4	11.61	30	11.50	11.60	-26	38,498	-0.07%
2019/03/21	4	11.43	0	0.00	11.40	4	37,618	0.01%
2019/03/19	2	11.45	0	0.00	11.40	2	36,904	0.01%
2019/03/15	1.3	11.49	1	11.60	11.45	0.3	36,579	0.00%
2019/03/14	2	11.48	0	0.00	11.40	2	35,001	0.01%
2019/03/13	0	0.00	0.2	11.60	11.60	-0.2	34,809	0.00%
2019/03/12	0	0.00	6	11.70	11.65	-6	34,441	-0.02%
2019/03/11	0	0.00	3	11.60	11.50	-3	34,298	-0.01%
2019/03/08	0	0.00	0.3	11.55	11.55	-0.3	34,022	0.00%
2019/03/06	11	11.65	58	11.70	11.70	-47	33,869	-0.14%
2019/03/05	1	11.45	10	11.40	11.40	-9	32,928	-0.03%
2019/02/27	1	11.25	7	11.41	11.35	-6	32,230	-0.02%
2019/02/26	6	11.10	0	0.00	11.10	6	31,056	0.02%
2019/02/25	1	11.05	13	11.05	11.05	-12	30,547	-0.04%
2019/02/21	1	10.95	0	0.00	10.95	1	29,775	0.00%
2019/02/18	6	11.05	0	0.00	11.00	6	29,069	0.02%
2019/02/15	4	10.99	1	10.95	10.90	3	29,108	0.01%
2019/02/14	1	11.05	20	11.07	11.05	-19	28,663	-0.07%
2019/02/13	90	10.88	80	10.98	10.95	10	27,995	0.04%
2019/02/12	181	10.87	11	10.95	10.95	170	26,664	0.64%	大買/鉅額交易
2019/02/11	60	11.30	0	0.00	11.25	60	24,832	0.24%
2019/01/30	73	12.11	0	0.00	11.90	73	23,053	0.32%
2019/01/29	0	0.00	35	12.61	12.75	-35	21,972	-0.16%
2019/01/25	0	0.00	60	12.58	12.65	-60	22,069	-0.27%
2019/01/21	0	12.40	20	12.50	12.45	-20	24,320	-0.08%
2019/01/18	0	0.00	10	12.50	12.45	-10	24,676	-0.04%
2019/01/17	0	0.00	2	12.45	12.45	-2	25,215	-0.01%
2019/01/15	0	0.00	4	12.50	12.55	-4	25,897	-0.02%
2019/01/14	0	0.00	12	12.40	12.45	-12	25,959	-0.05%
2019/01/11	0	0.00	4	12.45	12.45	-4	26,790	-0.01%
2018/12/21	2	12.25	0	0.00	12.20	2	29,726	0.01%
2018/12/20	0	0.00	0.4	12.30	12.35	-0.4	30,034	0.00%
2018/12/19	0	0.00	3	12.35	12.45	-3	30,105	-0.01%
2018/12/06	0	0.00	2	12.40	12.50	-2	31,021	-0.01%
2018/12/04	0	0.00	10	12.80	12.75	-10	31,070	-0.03%
2018/11/23	0	0.00	2	12.45	12.50	-2	32,128	-0.01%
2018/11/22	0	0.00	135	12.35	12.40	-135	32,075	-0.42%	大賣/鉅額交易
2018/11/21	0	0.00	30	12.40	12.55	-30	32,198	-0.09%
2018/11/13	0	0.00	1	12.10	12.40	-1	31,954	0.00%
2018/11/09	0	0.00	11	12.20	12.20	-11	32,039	-0.03%
2018/11/08	0	0.00	1	12.15	12.20	-1	32,376	0.00%
2018/11/06	0	0.00	1	11.85	11.90	-1	32,509	0.00%
2018/11/05	2	11.60	2	11.60	11.65	0	32,416	0.00%
2018/11/02	0	0.00	4	11.75	11.70	-4	32,444	-0.01%
2018/11/01	1	11.95	0	0.00	11.75	1	32,567	0.00%
2018/10/31	0	0.00	1	12.00	12.20	-1	32,083	0.00%
2018/10/29	0	0.00	5	11.85	11.90	-5	32,265	-0.02%
2018/10/26	10	11.45	0	0.00	11.50	10	32,773	0.03%
2018/10/24	0	0.00	8	11.72	11.75	-8	34,848	-0.02%
2018/10/23	5	11.40	0	0.00	11.35	5	35,958	0.01%
2018/10/19	0	0.00	10	11.50	11.50	-10	37,680	-0.03%
2018/10/16	4	11.63	0	0.00	11.55	4	37,708	0.01%
2018/10/12	1	11.65	10	11.50	11.85	-9	38,546	-0.02%
2018/10/11	2	11.53	0	0.00	11.30	2	38,978	0.01%
2018/10/09	0	0.00	20	12.50	12.50	-20	38,205	-0.05%
2018/10/08	0	0.00	1	12.50	12.40	-1	38,510	0.00%
2018/10/03	0	0.00	6	12.80	12.80	-6	41,536	-0.01%
2018/09/28	0	0.00	0.1	12.90	12.90	-0.1	46,207	0.00%
2018/09/27	0	0.00	12	13.01	13.00	-12	46,241	-0.03%
2018/09/21	0	0.00	0	12.80	12.85	0	46,163	0.00%
2018/09/07	12	12.82	0	0.00	12.90	12	51,235	0.02%
2018/09/03	2	13.18	2	13.25	13.10	0	51,626	0.00%
2018/08/31	0	0.00	5	13.15	13.30	-5	52,101	-0.01%
2018/08/30	15	13.38	1	13.35	13.20	14	52,881	0.03%
2018/08/29	0	0.00	3	13.00	13.10	-3	51,814	-0.01%
2018/08/28	0	0.00	3	13.00	13.00	-3	52,377	-0.01%
2018/08/27	5	13.00	0	0.00	13.00	5	52,725	0.01%
2018/08/23	10	13.05	0	0.00	13.10	10	54,720	0.02%
2018/08/22	0	0.00	4	13.05	13.00	-4	54,989	-0.01%
2018/08/20	5	13.15	0	0.00	13.15	5	54,968	0.01%
2018/08/13	6	12.76	10	12.80	12.80	-4	53,837	-0.01%
2018/08/10	12	12.98	29	12.95	12.90	-17	53,722	-0.03%
2018/08/09	0	0.00	1	13.35	13.25	-1	53,583	0.00%
2018/08/08	2	13.35	107	13.35	13.35	-105	53,658	-0.20%	大賣/鉅額交易
2018/08/07	0	0.00	18	13.39	13.35	-18	53,491	-0.03%
2018/08/03	1	13.20	50	13.20	13.20	-49	52,944	-0.09%
2018/08/02	1	13.10	2	13.15	13.15	-1	52,625	0.00%
2018/08/01	0	0.00	34	13.19	13.25	-34	52,226	-0.07%
2018/07/31	12	13.17	22	13.13	13.20	-10	52,287	-0.02%
2018/07/30	0	0.00	10	12.95	13.00	-10	50,880	-0.02%
2018/07/27	12	12.60	13	12.57	12.70	-1	49,521	0.00%
2018/07/25	6	12.35	0	0.00	12.45	6	48,146	0.01%
2018/07/23	10	12.40	1	12.40	12.40	9	49,731	0.02%
2018/07/20	0	0.00	10	12.45	12.45	-10	50,495	-0.02%
2018/07/19	0	0.00	7	12.34	12.40	-7	50,962	-0.01%
2018/07/18	0	0.00	4	12.20	12.20	-4	51,445	-0.01%
2018/07/17	1	12.05	0	0.00	12.00	1	51,413	0.00%
2018/07/16	0	0.00	17	12.02	12.00	-17	51,143	-0.03%
2018/07/13	7	12.00	0	0.00	12.05	7	51,476	0.01%
2018/07/12	7	12.07	8	12.05	12.00	-1	51,486	0.00%
2018/07/11	11	13.38	0	0.00	13.40	11	51,569	0.02%
2018/07/10	9	13.36	3.2	13.59	13.40	5.8	50,368	0.01%
2018/07/09	1	13.45	8	13.39	13.50	-7	48,377	-0.01%
2018/07/03	3	12.87	0	0.00	12.80	3	47,636	0.01%
2018/07/02	1	12.95	4	13.00	12.90	-3	47,791	-0.01%
2018/06/29	0	0.00	1	12.75	12.90	-1	48,331	0.00%
2018/06/28	16	12.62	0	0.00	12.60	16	48,156	0.03%
2018/06/27	2	12.85	0	0.00	12.75	2	48,147	0.00%
2018/06/26	3	12.70	0	0.00	12.70	3	48,412	0.01%
2018/06/22	1	12.90	0	0.00	12.95	1	49,048	0.00%
2018/06/21	3	13.25	16	13.40	13.25	-13	50,554	-0.03%
2018/06/20	1	13.15	23	13.41	13.50	-22	50,647	-0.04%
2018/06/19	13	13.23	1	13.25	13.15	12	50,136	0.02%
2018/06/15	2	13.53	14	13.50	13.50	-12	49,814	-0.02%
2018/06/14	1	13.30	20	13.35	13.30	-19	49,884	-0.04%
2018/06/13	6	13.36	2	13.40	13.30	4	51,295	0.01%
2018/06/11	1	13.30	0	0.00	13.30	1	51,588	0.00%
2018/06/08	0	0.00	5	13.40	13.30	-5	52,235	-0.01%
2018/06/07	0	0.00	7	13.39	13.35	-7	52,008	-0.01%
2018/06/06	173	13.25	68	13.30	13.25	105	51,748	0.20%	大買/鉅額交易
2018/06/05	1	13.30	3	13.15	13.10	-2	53,398	0.00%
2018/06/04	23	13.35	0	0.00	13.35	23	55,367	0.04%
2018/06/01	5	13.27	0	0.00	13.25	5	55,236	0.01%
2018/05/31	1	13.05	26	13.02	13.15	-25	54,364	-0.05%
2018/05/29	0	0.00	60	12.80	12.85	-60	53,753	-0.11%
2018/05/28	60	12.75	0	0.00	12.75	60	54,787	0.11%
2018/05/25	0	0.00	20	12.75	12.70	-20	55,260	-0.04%
2018/05/23	1	12.80	20	12.85	12.80	-19	56,006	-0.03%
2018/05/22	1	12.80	3	12.80	12.80	-2	56,614	0.00%
2018/05/21	241	12.82	0	0.00	12.75	241	58,404	0.41%	大買/鉅額交易
2018/05/18	10	12.85	0	0.00	12.75	10	59,867	0.02%
2018/05/17	30	12.95	31	12.95	12.85	-1	62,764	0.00%
2018/05/14	0	0.00	2	12.78	12.70	-2	72,486	0.00%
2018/05/11	1	12.65	2.3	12.74	12.65	-1.3	73,521	0.00%
2018/05/10	1	12.60	57.9	12.55	12.60	-56.9	74,240	-0.08%
2018/05/09	12	12.62	0	0.00	12.60	12	76,224	0.02%
2018/05/08	0	0.00	5	12.61	12.80	-5	77,768	-0.01%
2018/05/07	8	12.30	0	0.00	12.30	8	78,590	0.01%
2018/05/04	5	12.40	0	0.00	12.40	5	79,954	0.01%
2018/05/03	5	12.40	0	0.00	12.35	5	82,124	0.01%
2018/05/02	10	12.38	6	12.35	12.35	4	86,102	0.00%
2018/04/30	10	12.43	0	0.00	12.40	10	91,913	0.01%
2018/04/27	6	12.46	5	12.56	12.55	1	93,453	0.00%
2018/04/26	21	12.00	0	0.00	12.00	21	95,345	0.02%
2018/04/25	4	12.14	0	0.00	12.15	4	95,512	0.00%
2018/04/24	13	12.10	20	12.10	12.10	-7	95,829	-0.01%
2018/04/23	1	12.45	3	12.53	12.40	-2	97,051	0.00%
2018/04/20	2	12.65	0	0.00	12.65	2	99,104	0.00%
2018/04/19	22	12.80	6	12.83	12.85	16	99,759	0.02%
2018/04/18	1	12.65	0	0.00	12.75	1	100,747	0.00%
2018/04/17	18	12.74	0	0.00	12.60	18	100,428	0.02%
2018/04/16	9	13.30	6	13.15	13.10	3	98,971	0.00%
2018/04/13	0	0.00	1	13.50	13.35	-1	99,148	0.00%
2018/04/12	1	13.40	0	0.00	13.45	1	99,316	0.00%
2018/04/11	0	0.00	8	13.40	13.30	-8	99,462	-0.01%
2018/04/10	4	13.16	0	0.00	13.30	4	100,323	0.00%
2018/04/09	36	13.41	0	0.00	13.35	36	100,164	0.04%
2018/04/03	50	13.60	5	13.65	13.65	45	99,371	0.05%
2018/04/02	0	0.00	2	13.65	13.75	-2	99,161	0.00%
2018/03/31	0	0.00	0.5	13.60	13.60	-0.5	98,588	0.00%
2018/03/30	3	13.60	3	13.60	13.65	0	98,678	0.00%
2018/03/29	12	13.55	0	0.00	13.50	12	98,454	0.01%
2018/03/28	12	13.60	0	0.00	13.55	12	98,019	0.01%
2018/03/27	9	13.82	16	13.75	13.65	-7	97,636	-0.01%
2018/03/26	63	13.75	14	13.74	13.65	49	97,147	0.05%
2018/03/23	13	13.49	5	13.45	13.55	8	95,330	0.01%
2018/03/22	12	13.73	0	0.00	13.70	12	94,973	0.01%
2018/03/21	3	14.00	0	0.00	13.85	3	94,286	0.00%
2018/03/20	38	13.89	20	13.85	14.00	18	93,921	0.02%
2018/03/19	25	13.90	7	13.91	13.85	18	92,577	0.02%
2018/03/15	13	13.51	1	13.50	13.55	12	91,199	0.01%
2018/03/14	31	13.75	31	13.55	13.50	0	91,709	0.00%
2018/03/13	15	13.50	10	13.50	13.55	5	91,573	0.01%
2018/03/12	1	13.50	23	13.51	13.45	-22	92,318	-0.02%
2018/03/09	34	13.64	24	13.55	13.50	10	92,527	0.01%
2018/03/08	2	13.60	12	13.50	13.65	-10	91,381	-0.01%
2018/03/07	3	13.03	0	0.00	12.95	3	90,970	0.00%
2018/03/06	0	0.00	0.3	13.00	13.05	-0.3	91,633	0.00%
2018/03/05	1	12.95	0	0.00	13.00	1	93,209	0.00%
2018/03/02	3	13.00	0	0.00	13.00	3	94,500	0.00%
2018/03/01	6	13.05	0	0.00	13.20	6	95,560	0.01%
2018/02/27	2	13.18	3	13.32	13.10	-1	96,169	0.00%
2018/02/23	20	13.40	22	13.31	13.30	-2	100,277	0.00%
2018/02/22	5	13.27	1	13.25	13.30	4	103,479	0.00%
2018/02/21	1,000	13.50	2	13.45	13.40	998	103,457	0.96%	大買/鉅額交易
2018/02/12	42	13.23	7	13.27	13.10	35	103,013	0.03%
2018/02/09	10	13.38	1	13.40	13.35	9	102,173	0.01%
2018/02/08	6	13.50	5	13.58	13.80	1	100,179	0.00%
2018/02/07	2	13.20	29	13.25	13.30	-27	95,977	-0.03%
2018/02/06	43	12.72	901	13.00	12.80	-858	93,771	-0.91%	大賣/鉅額交易
2018/02/05	5	13.19	0	0.00	13.35	5	90,778	0.01%
2018/02/02	3	13.45	11	13.48	13.50	-8	89,883	-0.01%
2018/02/01	40	13.57	28	13.53	13.50	12	89,458	0.01%
2018/01/31	6	13.68	1	13.75	13.90	5	88,043	0.01%
2018/01/30	8	13.80	5	13.95	13.80	3	86,196	0.00%
2018/01/29	11	14.25	17	14.36	14.25	-6	84,753	-0.01%
2018/01/26	37	14.14	85.2	14.17	14.30	-48.2	83,670	-0.06%
2018/01/25	5	14.13	9	14.13	14.05	-4	82,045	0.00%
2018/01/24	2	13.75	30	13.87	13.80	-28	78,437	-0.04%
2018/01/23	12	13.38	9	13.31	13.20	3	72,568	0.00%
2018/01/22	24	13.48	45	13.45	13.55	-21	70,973	-0.03%
2018/01/19	14	13.14	3	13.15	13.20	11	69,384	0.02%
2018/01/18	0	0.00	39	13.19	13.05	-39	69,755	-0.06%
2018/01/17	20	13.14	55	13.15	13.15	-35	69,069	-0.05%
2018/01/16	26	13.02	4	12.85	13.05	22	67,665	0.03%
2018/01/15	0	0.00	3	12.75	12.75	-3	66,065	0.00%
2018/01/12	7	12.64	0	0.00	12.60	7	66,184	0.01%
2018/01/05	0	0.00	1	12.45	12.50	-1	66,950	0.00%