群創 (3481)-宏遠-高雄券商分點個股進出

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

群創

(3481)

可現股當沖

股價
13.70
漲跌
▲0.05
漲幅
+0.37%
成交量
42,859張
產業
上市光電類股
3357人加入追蹤

立即追蹤
本地時間:14:30

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

群創 (3481)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	13.70	5	13.78	13.70	3	83,656	0.00%
2024/05/02	115	13.61	12	13.65	13.65	103	84,462	0.12%	大買/鉅額交易
2024/04/30	16	14.35	256	14.32	14.25	-240	84,825	-0.28%	大賣/鉅額交易
2024/04/29	84	14.15	42	14.27	14.25	42	89,946	0.05%
2024/04/26	76	13.99	24.2	14.01	14.05	51.8	92,008	0.06%
2024/04/25	5.1	13.75	11	13.75	13.80	-5.9	94,579	-0.01%
2024/04/24	20	13.56	4	13.65	13.60	16	99,084	0.02%
2024/04/23	133	13.99	15	13.80	13.85	118	99,454	0.12%	大買/鉅額交易
2024/04/22	11	13.16	7.2	13.30	13.00	3.8	100,567	0.00%
2024/04/19	16.7	13.53	6	13.50	13.55	10.7	100,243	0.01%
2024/04/18	12.5	14.08	7	13.87	13.80	5.5	98,850	0.01%
2024/04/17	5	13.68	0	0.00	13.65	5	98,432	0.01%
2024/04/16	8.2	13.60	10	13.80	13.65	-1.8	98,623	0.00%
2024/04/15	15.7	14.17	9	14.27	14.10	6.7	98,822	0.01%
2024/04/12	113	14.15	1	14.15	14.15	112	101,481	0.11%	大買/鉅額交易
2024/04/11	45	14.31	5	14.12	14.10	40	103,584	0.04%
2024/04/10	19	15.19	7.2	15.23	15.00	11.8	100,616	0.01%
2024/04/09	28.2	15.23	27	15.45	15.30	1.2	100,142	0.00%
2024/04/08	4.1	14.90	10	14.86	14.95	-5.9	97,865	-0.01%
2024/04/03	5	14.75	0	0.00	14.70	5	97,959	0.01%
2024/04/02	105	15.10	5	15.22	15.20	100	97,608	0.10%	大買/
2024/04/01	5	15.15	15	15.03	15.20	-10	98,795	-0.01%
2024/03/29	7.9	15.05	1	15.35	15.05	6.9	100,572	0.01%
2024/03/28	0	0.00	10	15.25	15.20	-10	101,050	-0.01%
2024/03/27	8.1	15.33	3	15.40	15.40	5.1	103,238	0.00%
2024/03/26	6	15.21	1	15.60	15.20	5	103,464	0.00%
2024/03/25	20.4	15.35	22	15.45	15.60	-1.6	103,247	0.00%
2024/03/22	10.6	15.69	27	15.46	15.55	-16.4	103,095	-0.02%
2024/03/21	2	15.05	51	15.06	15.10	-49	101,108	-0.05%
2024/03/20	5	14.50	3	14.45	14.45	2	100,412	0.00%
2024/03/19	4	14.70	1	14.75	14.65	3	100,267	0.00%
2024/03/18	2	14.75	4	14.80	14.85	-2	100,122	0.00%
2024/03/15	18.4	15.09	15	15.20	14.95	3.4	100,487	0.00%
2024/03/14	3	14.80	3.9	14.84	14.85	-0.9	98,969	0.00%
2024/03/13	22	14.77	0	0.00	14.75	22	98,654	0.02%
2024/03/12	20	14.96	28	14.99	15.00	-8	98,244	-0.01%
2024/03/11	1	15.00	41	14.98	15.00	-40	98,227	-0.04%
2024/03/08	15.2	14.50	6	14.58	14.50	9.2	98,111	0.01%
2024/03/07	34	15.06	0	0.00	14.70	34	98,462	0.03%
2024/03/06	6	15.05	3	15.25	14.90	3	97,621	0.00%
2024/03/05	36	15.30	15	15.82	15.10	21	97,371	0.02%
2024/03/04	5	15.40	41.7	15.47	15.45	-36.7	96,306	-0.04%
2024/03/01	60	15.33	5	15.10	15.20	55	95,848	0.06%
2024/02/29	5	15.00	2	15.03	15.15	3	95,306	0.00%
2024/02/27	10	15.35	21	15.11	15.10	-11	94,394	-0.01%
2024/02/26	21.1	15.32	4	15.45	15.25	17.1	93,672	0.02%
2024/02/23	5	15.62	1	15.60	15.55	4	92,901	0.00%
2024/02/22	0	0.00	3	15.90	15.80	-3	92,112	0.00%
2024/02/21	24	16.26	1	15.90	15.90	23	92,128	0.02%
2024/02/20	11	16.33	8	16.50	16.25	3	91,519	0.00%
2024/02/19	7	16.42	28	16.23	16.55	-21	90,670	-0.02%
2024/02/16	6	15.58	2	15.50	15.65	4	88,665	0.00%
2024/02/15	18	15.63	5	16.60	15.50	13	87,619	0.01%
2024/02/05	6	16.18	3.9	16.21	16.25	2.1	85,276	0.00%
2024/02/02	4	16.20	1	16.60	16.20	3	84,784	0.00%
2024/02/01	26	16.09	24	16.06	16.30	2	83,754	0.00%
2024/01/31	67	16.36	14.6	16.37	16.35	52.4	82,081	0.06%
2024/01/30	16	16.79	17	16.68	16.60	-1	80,828	0.00%
2024/01/29	29.3	17.06	17	17.13	16.95	12.3	79,546	0.02%
2024/01/26	2.2	17.00	23.2	17.01	17.00	-21	78,099	-0.03%
2024/01/25	8.5	16.67	105.9	16.79	16.80	-97.4	76,562	-0.13%	大賣/
2024/01/24	19	16.60	154	16.74	16.65	-135	75,574	-0.18%	大賣/鉅額交易
2024/01/23	285.3	16.73	183	16.81	16.55	102.4	73,682	0.14%	大買/大賣/鉅額交易
2024/01/22	26	16.50	43	16.60	16.55	-17	67,897	-0.03%
2024/01/19	14	16.38	15	16.37	16.45	-1	64,902	0.00%
2024/01/18	20	15.95	128.6	16.13	15.90	-108.6	61,452	-0.18%	大賣/鉅額交易
2024/01/17	2	15.43	131	15.50	15.45	-129	56,832	-0.23%	大賣/鉅額交易
2024/01/16	25.4	15.52	247.5	15.37	15.55	-222.1	55,052	-0.40%	大賣/鉅額交易
2024/01/15	10.6	14.63	0	0.00	14.65	10.6	52,409	0.02%
2024/01/12	0	0.00	10	14.83	14.65	-10	51,988	-0.02%
2024/01/11	21	14.85	1	14.80	14.75	20	51,858	0.04%
2024/01/10	0	0.00	139	14.65	14.60	-139	51,772	-0.27%	大賣/鉅額交易
2024/01/09	5.2	14.91	16	15.36	14.80	-10.8	51,198	-0.02%
2024/01/08	76.2	15.25	106.4	15.33	15.15	-30.2	49,871	-0.06%	大賣/
2024/01/05	69.1	14.81	219.2	14.82	15.00	-150.1	46,326	-0.32%	大賣/鉅額交易
2024/01/04	10.3	13.97	6	14.03	14.05	4.3	43,722	0.01%
2024/01/03	11	14.01	25	14.08	13.95	-14	44,020	-0.03%
2024/01/02	34.5	14.43	12	14.39	14.40	22.5	43,719	0.05%
2023/12/29	11	14.25	7.9	14.28	14.30	3.1	43,437	0.01%
2023/12/28	4	14.11	5	14.35	14.10	-1	43,439	0.00%
2023/12/27	10	14.28	12	14.44	14.30	-2	43,528	0.00%
2023/12/26	63	14.23	84	14.08	14.25	-21	42,628	-0.05%
2023/12/25	29	13.61	33.1	13.68	13.65	-4.1	40,472	-0.01%
2023/12/22	39	13.46	50.2	13.41	13.45	-11.2	39,730	-0.03%
2023/12/21	24.9	12.96	24	12.68	13.00	0.9	37,655	0.00%
2023/12/20	21.5	12.60	20	12.40	12.70	1.5	36,809	0.00%
2023/12/19	9.1	12.25	13.6	12.20	12.30	-4.5	36,288	-0.01%
2023/12/18	5.1	12.40	0	0.00	12.35	5.1	35,966	0.01%
2023/12/15	10	12.40	5.4	12.40	12.50	4.5	36,578	0.01%
2023/12/14	6	12.33	24	12.50	12.35	-18	36,130	-0.05%
2023/12/13	6.2	12.42	5	12.65	12.50	1.2	35,797	0.00%
2023/12/12	7	12.54	12	12.76	12.60	-5	36,387	-0.01%
2023/12/11	8	12.95	3	13.00	13.00	5	35,676	0.01%
2023/12/08	3	13.00	22	13.01	12.90	-19	35,605	-0.05%
2023/12/07	25	12.91	25.9	12.94	12.90	-0.9	35,793	0.00%
2023/12/06	2.2	13.17	0	0.00	13.00	2.2	36,314	0.01%
2023/12/05	23.4	13.29	16	13.24	13.40	7.4	36,132	0.02%
2023/12/04	13.3	13.20	7	13.02	13.25	6.3	36,002	0.02%
2023/12/01	4.5	12.60	5	12.65	12.65	-0.5	35,960	0.00%
2023/11/30	7.3	12.49	8.6	12.45	12.60	-1.3	36,254	0.00%
2023/11/29	0	0.00	5	12.70	12.60	-5	36,009	-0.01%
2023/11/28	6	12.66	0	0.00	12.75	6	35,983	0.02%
2023/11/27	0	0.00	13	12.58	12.45	-13	36,358	-0.04%
2023/11/24	3	12.60	3	12.70	12.60	0	37,071	0.00%
2023/11/22	4	12.65	5	12.70	12.60	-1	38,045	0.00%
2023/11/21	5	12.70	5	12.70	12.75	0	38,855	0.00%
2023/11/20	7	12.71	11	12.85	12.70	-4	39,331	-0.01%
2023/11/17	10.3	12.70	9	12.71	12.80	1.3	39,782	0.00%
2023/11/16	8.7	12.55	10	12.61	12.65	-1.3	40,419	0.00%
2023/11/15	6	12.39	3	12.30	12.50	3	41,893	0.01%
2023/11/14	3	12.10	2	12.10	12.15	1	42,295	0.00%
2023/11/09	0	0.00	3	12.32	12.25	-3	44,942	-0.01%
2023/11/08	2	12.35	2.7	12.45	12.40	-0.7	46,559	0.00%
2023/11/07	200	12.40	6	12.40	12.35	194	48,576	0.40%	大買/鉅額交易
2023/11/06	5	12.60	10	12.70	12.65	-5	49,736	-0.01%
2023/11/03	10.1	12.52	6	12.52	12.55	4.1	52,322	0.01%
2023/11/02	10.9	12.35	0	0.00	12.35	10.9	56,210	0.02%
2023/11/01	0.2	12.00	0	0.00	11.90	0.2	56,881	0.00%
2023/10/31	10	12.25	10	12.15	12.15	0	56,848	0.00%
2023/10/30	10	12.08	5	12.05	12.05	5	57,300	0.01%
2023/10/27	12	11.86	88	11.98	12.00	-76	58,094	-0.13%
2023/10/26	5	11.90	18	11.85	11.80	-13	58,628	-0.02%
2023/10/25	26	12.08	10	11.83	12.00	16	59,216	0.03%
2023/10/24	105	11.50	0	0.00	11.65	105	59,425	0.18%	大買/鉅額交易
2023/10/23	3	11.70	0	0.00	11.60	3	59,968	0.01%
2023/10/20	2	11.90	3	11.83	11.90	-1	60,265	0.00%
2023/10/19	200	11.90	0	0.00	11.95	200	60,977	0.33%	大買/鉅額交易
2023/10/18	0.1	12.15	8	12.00	12.10	-7.9	61,588	-0.01%
2023/10/17	4	12.16	0	0.00	12.10	4	62,898	0.01%
2023/10/16	0.1	12.25	0	0.00	12.25	0.1	63,342	0.00%
2023/10/13	49	12.52	5.8	12.59	12.50	43.2	64,337	0.07%
2023/10/12	5	12.55	3	12.42	12.55	2	67,474	0.00%
2023/10/11	29	12.35	5.2	12.34	12.25	23.8	67,604	0.04%
2023/10/05	5	12.55	0	0.00	12.55	5	68,186	0.01%
2023/10/03	11	13.26	14	13.37	12.90	-3	69,168	0.00%
2023/10/02	3.1	13.00	3	13.05	13.00	0.1	69,249	0.00%
2023/09/28	2.1	13.20	3.1	13.26	13.15	-1	70,507	0.00%
2023/09/27	55	13.20	3	13.30	13.20	52	72,362	0.07%
2023/09/26	2.1	13.32	5	13.25	13.25	-2.9	75,958	0.00%
2023/09/25	2	13.58	5	13.65	13.60	-3	78,239	0.00%
2023/09/22	15	13.58	1	13.60	13.60	14	84,919	0.02%
2023/09/21	1	13.60	5	13.70	13.50	-4	86,135	0.00%
2023/09/19	2.5	13.79	11.3	13.91	13.70	-8.8	86,329	-0.01%
2023/09/18	0	0.00	10	13.85	13.80	-10	86,546	-0.01%
2023/09/15	11.6	13.78	3.1	13.80	13.90	8.5	87,025	0.01%
2023/09/14	8	13.81	8	13.78	13.85	0	86,344	0.00%
2023/09/13	0	0.00	5.7	13.74	13.65	-5.7	86,654	-0.01%
2023/09/12	9.1	13.64	22.3	13.63	13.70	-13.2	87,576	-0.02%
2023/09/11	36.4	13.79	10	13.84	13.70	26.4	88,506	0.03%
2023/09/08	22.4	13.72	14.8	13.70	13.65	7.6	89,932	0.01%
2023/09/07	107	13.53	0.5	13.55	13.40	106.5	89,685	0.12%	大買/鉅額交易
2023/09/06	51	13.82	35.3	13.88	13.75	15.7	89,063	0.02%
2023/09/05	5	14.30	2	14.35	14.30	3	87,728	0.00%
2023/09/04	6	14.29	1.9	14.39	14.30	4.2	87,555	0.00%
2023/09/01	5.1	14.55	7	14.58	14.55	-1.9	88,313	0.00%
2023/08/31	24	14.52	9	14.58	14.45	15	88,935	0.02%
2023/08/30	9.1	14.45	6	14.70	14.50	3.1	88,557	0.00%
2023/08/29	7.2	14.87	3	14.75	14.70	4.2	88,044	0.00%
2023/08/28	6.1	15.02	8	14.69	14.80	-1.9	88,387	0.00%
2023/08/16	8.2	14.29	8	14.66	14.35	0.2	88,495	0.00%
2023/08/15	17	14.84	1	15.20	14.85	16	87,867	0.02%
2023/08/11	13.1	15.36	30	15.35	15.25	-16.9	86,981	-0.02%
2023/08/10	125	15.85	17	16.20	15.65	108	86,231	0.13%	大買/鉅額交易
2023/08/09	20.2	16.44	4	16.78	16.50	16.2	84,968	0.02%
2023/08/08	6.1	16.84	14.7	16.84	16.65	-8.5	84,770	-0.01%
2023/08/07	15.4	16.65	62	16.72	16.75	-46.6	83,999	-0.06%
2023/08/04	16.8	16.75	141	16.79	16.80	-124.2	83,413	-0.15%	大賣/鉅額交易
2023/08/02	33.1	16.71	17	17.02	16.50	16.1	83,705	0.02%
2023/08/01	13	17.04	27	17.09	17.15	-14	82,631	-0.02%
2023/07/31	20	16.70	11	17.13	16.65	9	80,741	0.01%
2023/07/28	37.8	16.56	221.2	16.75	16.90	-183.4	79,913	-0.23%	大賣/鉅額交易
2023/07/27	130.2	16.30	112.1	16.63	16.75	18.1	78,371	0.02%	大買/大賣/
2023/07/26	69	16.04	24.4	16.02	16.00	44.6	74,816	0.06%
2023/07/25	5	15.65	5	15.80	15.75	0	74,855	0.00%
2023/07/24	117.4	15.74	11.3	15.94	15.60	106.1	74,884	0.14%	大買/鉅額交易
2023/07/21	47.3	15.90	152	15.90	15.90	-104.7	74,531	-0.14%	大賣/鉅額交易
2023/07/20	79.4	15.69	12	15.81	15.85	67.4	74,131	0.09%
2023/07/19	15.5	15.90	110	15.74	15.75	-94.5	73,965	-0.13%	大賣/
2023/07/18	10.1	16.10	21	16.35	16.00	-10.9	74,161	-0.01%
2023/07/17	21	16.20	10	16.15	16.30	11	74,314	0.01%
2023/07/14	110.1	16.09	11.1	16.19	16.05	99	75,675	0.13%	大買/
2023/07/13	13.9	16.04	1.1	16.05	16.05	12.8	75,535	0.02%
2023/07/12	0	0.00	52	15.96	15.90	-52	75,317	-0.07%
2023/07/11	25	15.84	59.3	15.95	16.10	-34.3	75,953	-0.05%
2023/07/10	34	15.38	9.2	15.46	15.50	24.8	76,377	0.03%
2023/07/07	68.4	15.35	0	0.00	15.35	68.4	76,743	0.09%
2023/07/06	31.1	15.89	53.1	15.86	15.70	-22	76,181	-0.03%
2023/07/05	7.1	15.36	14	15.43	15.40	-6.9	72,923	-0.01%
2023/07/04	24	15.51	16	15.48	15.55	8	72,729	0.01%
2023/07/03	9	15.48	3	15.57	15.40	6	72,803	0.01%
2023/06/30	160.2	15.25	10	15.26	15.25	150.2	72,199	0.21%	大買/鉅額交易
2023/06/29	76.8	15.50	2	15.50	15.45	74.8	71,526	0.10%
2023/06/28	11.9	15.47	2	15.45	15.40	9.9	71,128	0.01%
2023/06/27	23.4	15.71	22	15.69	15.50	1.4	70,749	0.00%
2023/06/26	21	16.37	33	16.45	16.25	-12	69,317	-0.02%
2023/06/21	79	16.39	42.1	16.35	16.50	36.9	67,985	0.05%
2023/06/20	20.1	15.79	21.1	15.97	15.70	-1	65,441	0.00%
2023/06/19	28	15.98	131.3	15.81	16.10	-103.3	63,348	-0.16%	大賣/鉅額交易
2023/06/16	60.3	14.81	13	14.86	14.70	47.3	57,757	0.08%
2023/06/15	27.2	14.50	3	14.65	14.65	24.2	56,975	0.04%
2023/06/14	16	14.65	18	14.59	14.50	-2	58,310	0.00%
2023/06/13	5	14.60	6	14.78	14.65	-1	58,774	0.00%
2023/06/12	12	14.71	15	14.82	14.70	-3	58,802	-0.01%
2023/06/09	11	14.60	6	14.63	14.70	5	59,063	0.01%
2023/06/08	4.6	14.57	19	14.59	14.55	-14.4	59,541	-0.02%
2023/06/07	17.9	15.01	78.4	14.96	14.85	-60.5	60,065	-0.10%
2023/06/06	32.5	14.84	17.4	14.80	14.90	15.2	60,939	0.02%
2023/06/05	115	14.69	112	14.56	14.75	3	60,389	0.00%	大買/大賣/
2023/06/02	8.2	13.85	70	13.90	13.95	-61.8	59,760	-0.10%
2023/06/01	29	13.88	8	13.87	13.85	21	62,161	0.03%
2023/05/31	5	13.90	10.1	13.95	13.90	-5.1	65,143	-0.01%
2023/05/30	14	14.01	129	14.01	13.95	-115	65,758	-0.17%	大賣/鉅額交易
2023/05/29	21	14.01	21	14.10	14.10	0	66,352	0.00%
2023/05/26	59	13.58	1.1	13.89	13.65	58	66,624	0.09%
2023/05/25	0.9	13.80	57	13.87	13.80	-56.1	67,764	-0.08%
2023/05/24	18.6	13.83	10	13.93	13.95	8.6	69,922	0.01%
2023/05/23	11.2	13.93	11.1	13.98	13.85	0.2	71,807	0.00%
2023/05/22	9.6	13.95	18	13.86	14.00	-8.4	74,894	-0.01%
2023/05/19	21.2	13.53	10	13.60	13.60	11.2	76,340	0.01%
2023/05/18	10	13.48	4	13.45	13.50	6	77,925	0.01%
2023/05/17	4	13.35	10	13.50	13.40	-6	79,705	-0.01%
2023/05/16	0	0.00	1.8	13.26	13.25	-1.8	80,195	0.00%
2023/05/15	0	0.00	3	13.10	13.10	-3	80,509	0.00%
2023/05/12	3	13.10	0	0.00	13.10	3	80,764	0.00%
2023/05/11	50	13.30	7	13.55	13.30	43	81,098	0.05%
2023/05/10	13	13.60	5	13.57	13.65	8	83,639	0.01%
2023/05/09	5.4	13.55	2.3	13.60	13.55	3.1	84,660	0.00%
2023/05/08	51.2	13.40	2	13.70	13.40	49.2	83,986	0.06%
2023/05/05	2	13.65	18	13.60	13.65	-16	83,529	-0.02%
2023/05/04	5	13.51	0	0.00	13.60	5	83,687	0.01%
2023/05/03	15.8	13.55	3	13.85	13.45	12.8	83,504	0.02%
2023/05/02	13.7	13.69	5.5	13.67	13.90	8.2	83,185	0.01%
2023/04/28	106.8	13.64	1	13.40	13.40	105.8	83,421	0.13%	大買/鉅額交易
2023/04/27	3	13.88	3	14.05	13.90	0	82,191	0.00%
2023/04/26	3	13.95	1	13.95	14.00	2	81,976	0.00%
2023/04/25	0.8	13.85	4.8	14.28	13.85	-4	81,493	0.00%
2023/04/24	12	14.19	29	14.28	14.20	-17	81,054	-0.02%
2023/04/21	47	14.25	37.2	14.36	14.35	9.8	80,774	0.01%
2023/04/20	23	14.16	11.1	14.21	14.10	11.9	79,916	0.01%
2023/04/19	73.2	14.07	9.9	14.16	14.05	63.3	79,205	0.08%
2023/04/18	13	14.76	19	14.72	14.65	-6	77,520	-0.01%
2023/04/17	38	15.01	8	15.09	14.90	30	77,197	0.04%
2023/04/14	24.6	15.17	32.1	15.28	15.15	-7.5	76,865	-0.01%
2023/04/13	20.8	15.14	61.9	15.35	15.05	-41.1	75,776	-0.05%
2023/04/12	56	15.02	41	14.99	15.15	15	73,507	0.02%
2023/04/11	117	14.85	29	14.89	14.90	88	72,634	0.12%	大買/
2023/04/10	0	0.00	9	14.66	14.70	-9	72,281	-0.01%
2023/04/07	7	14.56	3	14.63	14.60	4	72,293	0.01%
2023/04/06	6	14.34	10	14.47	14.55	-4	72,068	-0.01%
2023/03/31	5	14.45	4.1	14.52	14.50	0.9	71,859	0.00%
2023/03/30	2	14.35	5	14.65	14.40	-3	72,205	0.00%
2023/03/29	5	14.50	59	14.50	14.55	-54	72,497	-0.07%
2023/03/28	4	14.25	4	14.50	14.25	0	72,691	0.00%
2023/03/27	25	14.48	0	0.00	14.40	25	72,656	0.03%
2023/03/24	28	14.33	111.6	14.36	14.50	-83.6	72,994	-0.11%	大賣/
2023/03/23	20	14.35	4	14.43	14.25	16	72,478	0.02%
2023/03/22	37.2	14.64	5	14.80	14.65	32.2	71,718	0.04%
2023/03/21	13	14.75	10	14.91	14.70	3	71,609	0.00%
2023/03/20	1.1	14.41	4	14.70	14.45	-2.9	71,108	0.00%
2023/03/17	9	14.36	9	14.47	14.55	0	70,900	0.00%
2023/03/16	0.5	14.15	4	14.23	14.20	-3.5	68,907	-0.01%
2023/03/15	107	14.10	26	14.21	14.05	81	68,613	0.12%	大買/
2023/03/14	71	14.22	5	14.20	14.15	66	68,820	0.10%
2023/03/13	36	14.44	30.1	14.45	14.55	5.9	68,326	0.01%
2023/03/10	18	14.46	0	0.00	14.45	18	68,063	0.03%
2023/03/09	27.3	14.75	126	14.72	14.65	-98.7	67,484	-0.15%	大賣/
2023/03/08	17	15.20	13	15.27	15.30	4	66,128	0.01%
2023/03/07	55.2	15.20	26	15.37	15.15	29.2	65,580	0.04%
2023/03/06	19.2	15.42	26	15.36	15.60	-6.8	64,417	-0.01%
2023/03/03	19	15.06	39	15.03	15.05	-20	61,944	-0.03%
2023/03/02	12	14.39	4	14.65	14.35	8	58,930	0.01%
2023/03/01	12	14.63	14	14.75	14.65	-2	58,328	0.00%
2023/02/24	60	14.78	80	14.90	14.70	-20	57,780	-0.03%
2023/02/23	40	14.77	26	14.85	14.70	14	57,247	0.02%
2023/02/22	74	14.86	59	14.89	15.05	15	55,794	0.03%
2023/02/21	59	14.79	75	14.81	14.80	-16	53,722	-0.03%
2023/02/20	29	14.60	56.7	14.56	14.80	-27.7	52,554	-0.05%
2023/02/17	38	13.91	244.8	13.80	14.10	-206.8	49,695	-0.42%	大賣/鉅額交易
2023/02/16	17.4	13.43	153.3	13.51	13.60	-136	48,183	-0.28%	大賣/鉅額交易
2023/02/15	22	13.09	28.6	13.17	13.10	-6.6	47,490	-0.01%
2023/02/14	13	12.92	27	12.74	12.90	-14	46,304	-0.03%
2023/02/13	16	12.48	10	12.70	12.50	6	46,922	0.01%
2023/02/10	16.1	12.76	12	12.87	12.65	4.1	47,079	0.01%
2023/02/09	13.3	12.87	16	12.94	13.00	-2.7	47,273	-0.01%
2023/02/08	15.7	13.03	52	12.90	13.05	-36.3	46,652	-0.08%
2023/02/07	14	12.42	18	12.48	12.50	-4	44,016	-0.01%
2023/02/06	0	0.00	4.5	12.14	12.15	-4.5	43,404	-0.01%
2023/02/03	0	0.00	4	12.21	12.05	-4	44,210	-0.01%
2023/02/02	3	12.15	13.1	12.20	12.25	-10.1	45,291	-0.02%
2023/02/01	2	12.23	7	12.30	12.15	-5	46,505	-0.01%
2023/01/31	6.1	12.15	4	12.20	12.20	2.1	47,854	0.00%
2023/01/30	0	0.00	14	11.86	12.00	-14	47,742	-0.03%
2023/01/17	4	11.45	0	0.00	11.45	4	47,541	0.01%
2023/01/11	0	0.00	4	11.75	11.80	-4	52,690	-0.01%
2023/01/10	1	11.65	0	0.00	11.75	1	54,337	0.00%
2023/01/09	2	11.75	4	11.70	11.75	-2	56,825	0.00%
2023/01/06	4	11.75	24	11.51	11.75	-20	58,127	-0.03%
2023/01/05	3.1	11.40	6	11.40	11.40	-2.9	58,905	0.00%
2023/01/04	2	11.25	4.1	11.35	11.30	-2.1	59,827	0.00%
2023/01/03	22	11.11	3	11.22	11.20	19	60,888	0.03%
2022/12/30	102	11.10	2	11.25	11.05	100	61,242	0.16%	大買/
2022/12/29	3	11.20	0	0.00	11.20	3	61,728	0.00%
2022/12/28	5	11.18	6	11.23	11.10	-1	61,991	0.00%
2022/12/27	6	11.40	3	11.35	11.40	3	62,357	0.00%
2022/12/26	3	11.25	1	11.25	11.25	2	62,705	0.00%
2022/12/23	5.1	11.10	0	0.00	11.10	5.1	63,642	0.01%
2022/12/22	11	11.14	6	10.94	11.10	5	63,732	0.01%
2022/12/21	7	10.87	0	0.00	10.70	7	63,483	0.01%
2022/12/20	1	10.95	0	0.00	10.90	1	63,817	0.00%
2022/12/19	1	11.30	0	0.00	11.20	1	64,536	0.00%
2022/12/16	3	11.45	0	0.00	11.45	3	64,443	0.00%
2022/12/15	19	11.85	0	0.00	11.75	19	63,919	0.03%
2022/12/14	0	0.00	3	11.85	11.85	-3	64,487	0.00%
2022/12/13	2	11.70	0	0.00	11.65	2	64,649	0.00%
2022/12/12	12	11.90	1	11.85	11.80	11	64,805	0.02%
2022/12/09	1	12.00	0	0.00	12.00	1	64,864	0.00%
2022/12/08	11	12.00	12	12.00	11.95	-1	65,196	0.00%
2022/12/07	17	12.10	40	12.05	11.95	-23	65,557	-0.04%
2022/12/06	17	12.41	6	12.42	12.25	11	65,867	0.02%
2022/12/05	19	12.62	14.1	12.69	12.60	4.9	65,707	0.01%
2022/12/02	10	12.50	10	12.65	12.65	0	66,114	0.00%
2022/12/01	14	12.60	13	12.64	12.60	1	66,433	0.00%
2022/11/30	0	0.00	15.8	12.40	12.40	-15.8	66,195	-0.02%
2022/11/29	5	12.35	2	12.40	12.35	3	65,869	0.00%
2022/11/28	14	12.29	2	12.45	12.25	12	66,335	0.02%
2022/11/25	2	12.50	2.1	12.50	12.50	-0.1	67,282	0.00%
2022/11/24	0	0.00	14	12.45	12.45	-14	70,258	-0.02%
2022/11/23	3	12.40	15	12.41	12.40	-12	73,472	-0.02%
2022/11/22	16.5	12.20	12	12.25	12.20	4.5	73,848	0.01%
2022/11/21	18	12.46	2	12.30	12.30	16	74,104	0.02%
2022/11/18	14.1	12.76	4	12.60	12.60	10.1	74,274	0.01%
2022/11/17	14	12.69	14	12.79	12.75	0	74,150	0.00%
2022/11/16	16	13.00	0	0.00	12.85	16	74,192	0.02%
2022/11/15	0	0.00	13	13.11	13.20	-13	74,809	-0.02%
2022/11/11	17	12.96	14	13.08	12.90	3	73,868	0.00%
2022/11/10	23.2	12.88	0	0.00	12.75	23.2	73,137	0.03%
2022/11/09	0	0.00	14	13.07	13.20	-14	72,546	-0.02%
2022/11/08	15	12.93	0	0.00	12.75	15	71,619	0.02%
2022/11/07	3	12.68	2.5	12.75	12.80	0.5	71,711	0.00%
2022/11/04	100	12.55	0	0.00	12.60	100	71,699	0.14%
2022/11/03	2	12.45	0	0.00	12.60	2	72,210	0.00%
2022/11/02	2	12.45	7	12.53	12.60	-5	73,087	-0.01%
2022/11/01	5	12.20	17	12.14	12.40	-12	73,261	-0.02%
2022/10/31	14	11.85	13	11.99	11.85	1	73,113	0.00%
2022/10/28	13	12.08	12	11.75	11.80	1	72,181	0.00%
2022/10/27	15	11.98	15	12.15	12.45	0	71,416	0.00%
2022/10/26	10	12.30	10.8	12.50	12.50	-0.8	70,487	0.00%
2022/10/25	15	12.40	161.1	12.46	12.45	-146.1	70,434	-0.21%	大賣/鉅額交易
2022/10/24	37	12.74	85	12.57	12.45	-48	70,328	-0.07%
2022/10/21	32	13.11	12	13.38	12.90	20	69,994	0.03%
2022/10/20	12.2	12.94	18	13.20	13.45	-5.8	69,807	-0.01%
2022/10/19	13	12.77	23	13.00	13.20	-10	69,326	-0.01%
2022/10/18	27	13.01	17	13.09	13.00	10	68,875	0.01%
2022/10/17	12.4	12.85	24.4	12.85	12.95	-12.1	68,456	-0.02%
2022/10/14	13	11.95	33.2	12.04	12.25	-20.2	66,527	-0.03%
2022/10/13	12	11.55	15	11.79	11.60	-3	66,936	0.00%
2022/10/12	22	11.09	15	11.10	11.50	7	67,614	0.01%
2022/10/11	29.3	11.12	20	11.30	11.45	9.3	67,821	0.01%
2022/09/28	0	0.00	10	10.62	10.45	-10	68,663	-0.01%
2022/09/27	5	10.70	4	10.73	10.70	1	68,654	0.00%
2022/09/26	4	10.53	10	10.55	10.40	-6	69,115	-0.01%
2022/09/23	61	10.99	7	11.00	10.85	54	70,389	0.08%
2022/09/22	9	11.11	2	11.15	11.05	7	70,873	0.01%
2022/09/21	5	11.36	2	11.35	11.40	3	71,344	0.00%
2022/09/20	0	0.00	22	11.70	11.65	-22	70,901	-0.03%
2022/09/19	2	11.80	19	11.86	11.90	-17	71,199	-0.02%
2022/09/16	21	12.17	0	0.00	12.00	21	71,981	0.03%
2022/09/15	0	0.00	68	12.31	12.30	-68	73,685	-0.09%
2022/09/14	4	11.90	2	12.00	11.95	2	74,941	0.00%
2022/09/13	50	12.15	0	0.00	12.10	50	76,416	0.07%
2022/09/12	10	12.30	25	12.10	12.10	-15	78,412	-0.02%
2022/09/08	4	12.05	10	11.90	12.05	-6	80,263	-0.01%
2022/09/06	10	12.00	2.2	12.09	11.85	7.9	81,303	0.01%
2022/09/05	0	0.00	5	12.06	12.10	-5	81,428	-0.01%
2022/09/02	3	12.00	5	12.07	12.05	-2	81,863	0.00%
2022/09/01	4	12.10	3	12.15	12.10	1	81,917	0.00%
2022/08/30	4	12.03	8	12.04	11.95	-4	81,698	0.00%
2022/08/29	300	11.50	62	11.55	11.60	238	81,319	0.29%	大買/鉅額交易
2022/08/26	1	11.90	5	11.90	11.90	-4	81,598	0.00%
2022/08/25	0	0.00	5	12.00	11.90	-5	81,662	-0.01%
2022/08/24	5	11.93	1	12.00	11.90	4	82,740	0.00%
2022/08/23	40.3	12.07	0.1	12.10	11.85	40.2	83,880	0.05%
2022/08/22	202	12.34	124	12.44	12.35	78	82,881	0.09%	大買/大賣/
2022/08/19	0	0.00	215	12.29	12.45	-215	80,164	-0.27%	大賣/鉅額交易
2022/08/18	0	0.00	4	11.48	11.35	-4	77,509	-0.01%
2022/08/17	12	11.81	26	11.80	11.85	-14	77,152	-0.02%
2022/08/16	14	11.68	10	11.59	11.65	4	77,534	0.01%
2022/08/15	5	11.39	5	11.38	11.40	0	77,398	0.00%
2022/08/12	5	11.33	5	11.24	11.35	0	78,223	0.00%
2022/08/11	5	11.28	15	11.28	11.30	-10	79,669	-0.01%
2022/08/10	2	10.70	5	10.78	10.85	-3	81,774	0.00%
2022/08/09	3	10.85	10	10.83	10.85	-7	82,932	-0.01%
2022/08/08	0	0.00	25	10.66	10.65	-25	85,291	-0.03%
2022/08/05	0.2	10.70	1	10.65	10.70	-0.8	86,616	0.00%
2022/08/04	6	10.48	2	10.45	10.50	4	88,257	0.00%
2022/08/03	5	10.50	5	10.50	10.50	0	88,766	0.00%
2022/08/01	0	0.00	309	10.55	10.60	-309	88,973	-0.35%	大賣/鉅額交易
2022/07/29	27	10.25	0	0.00	10.30	27	88,629	0.03%
2022/07/28	3	10.45	0	0.00	10.45	3	87,933	0.00%
2022/07/27	11	10.57	0	0.00	10.65	11	87,879	0.01%
2022/07/26	1	10.85	1	10.90	10.85	0	88,591	0.00%
2022/07/25	0	0.00	6	11.05	11.05	-6	89,870	-0.01%
2022/07/22	3	11.20	0	0.00	11.20	3	91,621	0.00%
2022/07/21	1	10.90	4	11.09	11.25	-3	93,363	0.00%
2022/07/20	3	11.20	3	11.20	11.20	0	94,944	0.00%
2022/07/19	15	10.91	10	10.95	11.00	5	95,538	0.01%
2022/07/18	13	10.55	27	10.76	10.90	-14	95,436	-0.01%
2022/07/15	12.1	10.43	10	10.45	10.40	2.1	94,688	0.00%
2022/07/14	12	10.73	12	10.72	10.80	0	94,391	0.00%
2022/07/13	0.3	10.88	13	11.10	11.10	-12.7	93,886	-0.01%
2022/07/12	5	10.45	1	10.35	10.35	4	92,845	0.00%
2022/07/11	15	11.08	16	11.50	11.00	-1	92,326	0.00%
2022/07/08	26	12.24	39	12.15	12.25	-13	90,418	-0.01%
2022/07/07	17	11.91	11	12.00	11.90	6	88,841	0.01%
2022/07/06	66	11.85	13	12.06	11.80	53	88,532	0.06%
2022/07/05	14	11.77	65	11.56	11.75	-51	87,499	-0.06%
2022/07/04	13.1	11.55	0	0.00	11.40	13.1	87,152	0.02%
2022/07/01	42.1	11.94	35	11.70	11.60	7.1	87,686	0.01%
2022/06/30	30	12.43	19	12.10	12.10	11	86,432	0.01%
2022/06/29	4	12.48	44	12.74	12.70	-40	85,780	-0.05%
2022/06/28	11	12.69	18	12.69	12.60	-7	85,132	-0.01%
2022/06/27	17	12.81	9	12.70	12.80	8	84,908	0.01%
2022/06/24	34	12.26	1	12.40	12.30	33	84,667	0.04%
2022/06/23	60	12.11	0	0.00	11.90	60	83,868	0.07%
2022/06/22	12	13.01	0	0.00	12.50	12	81,564	0.01%
2022/06/21	0	0.00	2	13.05	13.25	-2	79,340	0.00%
2022/06/20	1	13.15	22	13.14	12.90	-21	77,870	-0.03%
2022/06/17	9	13.19	11	13.21	13.35	-2	76,076	0.00%
2022/06/16	6	13.53	2	13.85	13.40	4	74,088	0.01%
2022/06/15	4	13.55	8	13.68	13.70	-4	74,167	-0.01%
2022/06/14	8	13.44	4	13.43	13.60	4	74,190	0.01%
2022/06/13	6	13.45	2	13.60	13.55	4	75,235	0.01%
2022/06/10	6	13.97	3	14.07	13.90	3	75,359	0.00%
2022/06/09	5	14.20	17	14.18	14.20	-12	76,914	-0.02%
2022/06/08	4	14.05	0	0.00	14.05	4	77,040	0.01%
2022/06/06	23	13.92	13	14.10	14.20	10	78,723	0.01%
2022/06/02	0	0.00	1	14.35	14.20	-1	79,373	0.00%
2022/06/01	0	0.00	34	14.24	14.25	-34	80,406	-0.04%
2022/05/31	1	13.95	3	14.03	13.95	-2	80,087	0.00%
2022/05/30	3	14.10	3	14.12	14.15	0	79,144	0.00%
2022/05/27	18	14.02	2	14.15	13.95	16	79,510	0.02%
2022/05/26	1	13.85	6	13.83	13.90	-5	79,914	-0.01%
2022/05/25	0	0.00	24	13.63	13.80	-24	80,322	-0.03%
2022/05/24	1	13.65	3	13.72	13.60	-2	80,885	0.00%
2022/05/23	0	0.00	4	13.64	13.60	-4	80,464	0.00%
2022/05/20	13	13.49	8	13.50	13.45	5	81,065	0.01%
2022/05/19	21	13.70	4	13.73	13.65	17	82,041	0.02%
2022/05/18	59	13.78	75.5	14.01	14.25	-16.5	80,870	-0.02%
2022/05/17	32	13.14	12	13.17	13.10	20	78,041	0.03%
2022/05/16	29.5	13.02	35	12.99	13.35	-5.5	77,948	-0.01%
2022/05/13	11.1	13.64	21.8	13.59	13.45	-10.7	76,748	-0.01%
2022/05/12	48	13.66	106	13.73	13.70	-58	76,197	-0.08%	大賣/
2022/05/11	16	13.53	0	0.00	13.40	16	75,130	0.02%
2022/05/10	49	13.85	3	13.93	13.80	46	75,335	0.06%
2022/05/09	12	13.77	4	13.90	13.65	8	76,707	0.01%
2022/05/06	6	14.13	0	0.00	14.15	6	76,568	0.01%
2022/05/05	17	14.46	7	14.49	14.35	10	77,131	0.01%
2022/05/04	6	14.23	3	14.22	14.20	3	77,477	0.00%
2022/05/03	5	14.20	8	13.99	14.20	-3	78,945	0.00%
2022/04/29	49	13.84	12	13.84	13.65	37	79,066	0.05%
2022/04/28	13.5	13.45	5	13.92	13.95	8.5	80,248	0.01%
2022/04/27	5.7	13.05	9	13.03	13.10	-3.3	79,258	0.00%
2022/04/26	17	14.24	31.1	14.19	13.95	-14.1	77,089	-0.02%
2022/04/25	3.5	14.86	2.9	14.80	14.65	0.6	75,181	0.00%
2022/04/22	5	15.30	29	15.41	15.30	-24	74,542	-0.03%
2022/04/21	5	15.45	5	15.52	15.45	0	74,883	0.00%
2022/04/20	3	15.55	23	15.50	15.55	-20	75,060	-0.03%
2022/04/19	5	15.40	1	15.60	15.40	4	74,914	0.01%
2022/04/18	1.2	15.50	13	15.41	15.35	-11.8	75,869	-0.02%
2022/04/14	0	0.00	7	16.02	15.90	-7	77,934	-0.01%
2022/04/13	5	16.05	11	15.83	16.05	-6	78,689	-0.01%
2022/04/12	9	15.37	0	0.00	15.40	9	79,033	0.01%
2022/04/11	11	15.58	6	15.68	15.45	5	78,966	0.01%
2022/04/08	3	16.10	12	16.11	16.10	-9	78,811	-0.01%
2022/04/07	8	16.25	27	16.14	16.00	-19	80,053	-0.02%
2022/04/06	4	16.73	13	16.67	16.70	-9	78,962	-0.01%
2022/04/01	4	16.68	2	16.65	16.75	2	79,952	0.00%
2022/03/31	10	16.87	0	0.00	16.80	10	80,625	0.01%
2022/03/30	6	16.98	0	0.00	17.00	6	81,024	0.01%
2022/03/29	4	16.85	2	16.95	16.90	2	81,530	0.00%
2022/03/25	14	17.32	0	0.00	17.15	14	84,633	0.02%
2022/03/24	0	0.00	11	17.32	17.40	-11	86,876	-0.01%
2022/03/23	5	17.32	23	17.34	17.35	-18	89,241	-0.02%
2022/03/22	8	17.17	13	17.21	17.20	-5	91,556	-0.01%
2022/03/18	27	17.35	3	17.50	17.30	24	93,632	0.03%
2022/03/17	3	17.65	37	17.55	17.65	-34	93,580	-0.04%
2022/03/16	31	17.34	60	17.08	17.10	-29	93,712	-0.03%
2022/03/15	7	17.36	8	17.48	17.35	-1	96,361	0.00%
2022/03/14	117	17.57	92	17.69	17.70	25	98,015	0.03%	大買/
2022/03/11	7	17.33	5.5	17.30	17.35	1.5	100,510	0.00%
2022/03/10	3	17.25	12	17.23	17.25	-9	101,614	-0.01%
2022/03/09	12.3	16.97	16	17.07	16.95	-3.8	102,518	0.00%
2022/03/08	6	16.75	34	16.80	16.95	-28	102,063	-0.03%
2022/03/07	17	16.66	1	16.70	16.65	16	101,616	0.02%
2022/03/04	28	17.12	4	16.90	16.90	24	103,363	0.02%
2022/03/03	12	17.08	14	17.16	17.00	-2	103,947	0.00%
2022/03/02	23	17.10	8	17.03	17.00	15	105,115	0.01%
2022/03/01	9	17.10	14	16.98	17.10	-5	105,442	0.00%
2022/02/25	20	16.69	13	16.72	16.75	7	105,423	0.01%
2022/02/24	2	16.65	12	16.81	16.65	-10	105,805	-0.01%
2022/02/23	10	16.98	4	17.05	16.95	6	107,436	0.01%
2022/02/22	14	16.90	0	0.00	16.90	14	111,577	0.01%
2022/02/21	16	17.09	8	17.07	17.25	8	118,267	0.01%
2022/02/18	21	16.81	2	16.85	16.80	19	118,086	0.02%
2022/02/17	7	16.91	5	16.92	16.90	2	118,388	0.00%
2022/02/16	11	16.77	0	0.00	16.80	11	118,349	0.01%
2022/02/15	34.5	16.85	0	0.00	16.70	34.5	117,699	0.03%
2022/02/14	10	16.90	3	16.92	16.90	7	117,483	0.01%
2022/02/11	4	17.39	2	17.40	17.40	2	119,694	0.00%
2022/02/10	6	17.69	4	17.88	17.75	2	120,668	0.00%
2022/02/09	9	17.74	58	17.69	17.80	-49	123,070	-0.04%
2022/02/08	6	17.21	5	17.28	17.20	1	127,929	0.00%
2022/02/07	5	17.22	7	17.24	17.35	-2	128,888	0.00%
2022/01/26	21	16.86	0	0.00	16.95	21	130,486	0.02%
2022/01/25	26	16.79	0	0.00	16.65	26	130,480	0.02%
2022/01/24	5	17.37	0	0.00	17.20	5	130,195	0.00%
2022/01/21	60	17.97	11	17.90	17.90	49	132,416	0.04%
2022/01/20	15	18.88	11	18.75	18.80	4	135,284	0.00%
2022/01/19	1	18.30	0	0.00	18.40	1	134,864	0.00%
2022/01/18	1	18.40	24	18.64	18.40	-23	135,887	-0.02%
2022/01/17	7	18.32	17	18.31	18.40	-10	136,539	-0.01%
2022/01/14	25	18.50	0	0.00	18.55	25	137,388	0.02%
2022/01/13	4	18.75	4	18.93	18.70	0	138,493	0.00%
2022/01/12	14	19.08	7	18.99	18.90	7	139,514	0.01%
2022/01/11	45	19.10	85	19.14	18.95	-40	139,700	-0.03%
2022/01/10	3	18.98	2	19.03	19.05	1	139,391	0.00%
2022/01/07	67	18.98	61	19.24	18.65	6	139,101	0.00%
2022/01/06	62	19.08	0	0.00	19.10	62	138,527	0.04%
2022/01/05	15	19.44	72	19.50	19.40	-57	138,793	-0.04%
2022/01/04	5	19.50	22	19.50	19.50	-17	139,318	-0.01%
2022/01/03	18	19.44	4	19.75	19.20	14	139,062	0.01%
2021/12/30	5	19.62	37	19.61	19.60	-32	138,717	-0.02%
2021/12/29	0.2	19.40	4	19.43	19.40	-3.8	139,190	0.00%
2021/12/28	16.8	19.48	58	19.46	19.40	-41.2	141,201	-0.03%
2021/12/27	26	19.38	33	19.29	19.30	-7	141,613	0.00%
2021/12/24	3	19.05	8	19.09	19.05	-5	142,562	0.00%
2021/12/23	4	19.05	1	19.20	19.05	3	144,831	0.00%
2021/12/22	7	19.01	30	18.90	19.00	-23	147,250	-0.02%
2021/12/21	18	19.30	20	19.35	19.20	-2	147,797	0.00%
2021/12/20	50	19.65	69	19.59	19.60	-19	151,703	-0.01%
2021/12/17	37.1	19.20	67	19.43	19.30	-29.9	151,210	-0.02%
2021/12/16	33	19.34	9	19.36	19.15	24	150,181	0.02%
2021/12/15	24	18.86	25	19.06	19.15	-1	150,111	0.00%
2021/12/14	20	18.60	1	18.55	18.50	19	149,706	0.01%
2021/12/13	21	18.80	5	19.15	18.75	16	149,670	0.01%
2021/12/10	9	19.08	18	19.14	18.95	-9	150,104	-0.01%
2021/12/09	60	19.23	56	19.41	19.05	4	149,510	0.00%
2021/12/08	44	18.91	17	18.93	18.85	27	145,895	0.02%
2021/12/07	27	18.83	50.3	18.84	18.95	-23.3	145,157	-0.02%
2021/12/06	5	18.17	23	18.13	18.20	-18	141,693	-0.01%
2021/12/03	7	17.99	4	17.99	18.00	3	140,874	0.00%
2021/12/02	3	17.65	6	17.70	17.65	-3	141,733	0.00%
2021/12/01	11	17.59	14	17.56	17.70	-3	144,796	0.00%
2021/11/30	10	17.71	5	17.84	17.45	5	145,023	0.00%
2021/11/29	3	17.85	0	0.00	17.85	3	143,997	0.00%
2021/11/26	33	18.22	19	18.18	17.80	14	144,411	0.01%
2021/11/25	4	18.56	12	18.73	18.50	-8	145,558	-0.01%
2021/11/24	28	18.63	6.5	18.60	18.65	21.5	145,851	0.01%
2021/11/23	3	18.52	9	18.49	18.50	-6	147,994	0.00%
2021/11/22	58.4	19.21	7.3	19.21	18.90	51.1	148,053	0.03%
2021/11/19	23.6	18.97	34	19.22	18.95	-10.4	148,334	-0.01%
2021/11/18	37	18.58	78.3	18.60	18.70	-41.3	151,003	-0.03%
2021/11/17	10	17.59	2	17.55	17.70	8	146,417	0.01%
2021/11/16	6	16.97	9	17.18	17.05	-3	149,474	0.00%
2021/11/15	17	17.18	7	17.29	17.20	10	151,835	0.01%
2021/11/12	8	17.24	5	17.14	17.20	3	155,002	0.00%
2021/11/11	13	17.08	55	17.28	17.00	-42	157,045	-0.03%
2021/11/10	74.2	17.19	16.2	17.56	17.10	58	158,208	0.04%
2021/11/09	4	18.16	12	18.06	18.00	-8	157,249	-0.01%
2021/11/08	21.6	18.37	26	18.34	18.45	-4.4	156,527	0.00%
2021/11/05	20.5	17.97	66	17.90	18.25	-45.5	155,618	-0.03%
2021/11/04	16	17.00	25.4	17.19	17.00	-9.4	150,653	-0.01%
2021/11/03	23	16.89	87	16.93	16.85	-64	152,434	-0.04%
2021/11/02	5	16.55	10	16.67	16.55	-5	155,077	0.00%
2021/11/01	13	16.65	12	16.73	16.55	1	170,925	0.00%
2021/10/29	14	16.50	82	16.73	16.70	-68	181,948	-0.04%
2021/10/28	12	16.23	56	16.33	16.25	-44	179,866	-0.02%
2021/10/27	4	15.35	8	15.26	15.35	-4	176,718	0.00%
2021/10/26	26	15.09	0	0.00	15.10	26	178,049	0.01%
2021/10/25	0	0.00	27	15.25	15.25	-27	179,786	-0.02%
2021/10/22	116	15.10	81	15.25	15.05	35	181,641	0.02%	大買/
2021/10/21	22	15.39	14	15.36	15.45	8	181,910	0.00%
2021/10/20	7	15.66	6	15.90	15.60	1	182,195	0.00%
2021/10/19	3	16.00	6	15.99	16.00	-3	183,785	0.00%
2021/10/18	85	15.99	9	15.95	15.80	76	187,420	0.04%
2021/10/15	10	16.18	97	16.22	16.15	-87	192,016	-0.05%
2021/10/14	12	15.87	7	15.98	15.95	5	195,245	0.00%
2021/10/13	4.1	15.54	3	15.70	15.50	1.1	196,278	0.00%
2021/10/12	98.1	15.93	132	16.03	15.90	-33.9	197,270	-0.02%	大賣/
2021/10/08	7	16.40	3	16.60	16.35	4	198,355	0.00%
2021/10/07	23	16.58	3	16.50	16.45	20	202,112	0.01%
2021/10/06	19	16.64	2	16.75	16.40	17	203,859	0.01%
2021/10/05	10	17.00	43	16.95	16.95	-33	203,843	-0.02%
2021/10/04	82	16.73	92	16.83	16.50	-10	203,862	0.00%
2021/10/01	2	16.93	21	16.85	16.85	-19	210,336	-0.01%
2021/09/30	53	17.18	2	17.68	17.00	51	210,431	0.02%
2021/09/29	2	17.10	93	17.17	17.25	-91	210,018	-0.04%
2021/09/28	55	17.12	3	17.23	17.05	52	209,227	0.02%
2021/09/27	11	16.77	40	17.07	17.55	-29	211,771	-0.01%
2021/09/24	3	16.50	1	16.55	16.50	2	208,556	0.00%
2021/09/23	7.1	16.28	4	16.31	16.30	3.1	208,987	0.00%
2021/09/22	28	15.94	16	16.12	16.50	12	211,127	0.01%
2021/09/17	2	16.60	0	0.00	16.50	2	212,275	0.00%
2021/09/16	4	16.34	2	16.40	16.40	2	214,310	0.00%
2021/09/15	80	16.55	95	16.57	16.55	-15	217,407	-0.01%
2021/09/14	14	16.75	1	17.05	16.60	13	222,570	0.01%
2021/09/13	96	16.99	84	16.91	16.90	12	225,723	0.01%
2021/09/10	15	17.17	14	17.09	17.10	1	230,197	0.00%
2021/09/09	3	16.72	10	16.67	16.80	-7	238,318	0.00%
2021/09/08	2	16.45	16	16.48	16.45	-14	246,104	-0.01%
2021/09/07	92	16.73	74	16.74	16.80	18	254,541	0.01%
2021/09/06	11	16.20	27	16.14	16.40	-16	258,365	-0.01%
2021/09/03	14	16.74	16	16.73	16.65	-2	259,751	0.00%
2021/09/02	123.1	16.86	97	17.06	16.80	26.1	267,643	0.01%	大買/
2021/09/01	102	17.29	103	17.26	17.20	-1	271,290	0.00%	大買/大賣/
2021/08/31	113	17.02	154	16.97	17.25	-41	273,067	-0.02%	大買/大賣/
2021/08/30	18	17.42	4	17.65	17.35	14	279,202	0.01%
2021/08/27	18	17.58	48	17.59	17.55	-30	282,092	-0.01%
2021/08/26	14	17.18	30	17.15	17.10	-16	286,116	-0.01%
2021/08/25	23	17.17	125	17.15	17.15	-102	293,776	-0.03%	大賣/鉅額交易
2021/08/24	64.2	17.33	9	17.45	17.00	55.2	301,905	0.02%
2021/08/23	36	18.15	18	18.31	18.35	18	309,607	0.01%
2021/08/20	42	18.43	36	18.53	18.25	6	312,457	0.00%
2021/08/19	14	19.74	47	19.71	19.10	-33	314,159	-0.01%
2021/08/18	16	20.02	1,019.1	19.70	20.25	-1,003.1	316,552	-0.32%	大賣/鉅額交易
2021/08/17	7	19.61	10	19.84	19.55	-3	323,720	0.00%
2021/08/16	44	19.60	109	19.47	19.65	-65	329,078	-0.02%	大賣/
2021/08/13	13	19.87	52	19.99	19.85	-39	335,292	-0.01%
2021/08/12	13	19.81	117	19.87	19.85	-104	341,483	-0.03%	大賣/鉅額交易
2021/08/11	33	19.73	17	19.71	19.75	16	352,820	0.00%
2021/08/10	61	19.75	53	19.83	19.70	8	355,356	0.00%
2021/08/09	28	20.07	67	20.13	20.10	-39	363,406	-0.01%
2021/08/06	246	20.13	32	20.27	20.05	214	370,339	0.06%	大買/鉅額交易
2021/08/05	1,780.7	21.12	801	20.76	20.60	979.7	376,937	0.26%	大買/大賣/鉅額交易
2021/08/04	318	20.36	186.2	20.49	20.95	131.8	375,354	0.04%	大買/大賣/鉅額交易
2021/08/03	12	19.00	4	19.14	19.05	8	371,420	0.00%
2021/08/02	11.2	18.58	11	18.53	19.10	0.2	377,401	0.00%
2021/07/30	41	18.92	17	18.88	18.60	24	384,778	0.01%
2021/07/29	134	19.00	127	19.03	18.90	7	391,282	0.00%	大買/大賣/
2021/07/28	27	18.64	70	19.16	19.15	-43	395,812	-0.01%
2021/07/27	38	18.88	125	18.96	18.75	-87	404,135	-0.02%	大賣/
2021/07/26	69	19.65	33	19.64	19.55	36	412,464	0.01%
2021/07/23	224	19.26	123	19.23	19.45	101	420,706	0.02%	大買/大賣/鉅額交易
2021/07/22	15	18.83	76	18.82	19.05	-61	428,490	-0.01%
2021/07/21	48	18.23	23	18.86	17.95	25	433,740	0.01%
2021/07/20	140.1	18.90	29	19.04	18.80	111.1	435,249	0.03%	大買/鉅額交易
2021/07/19	40	19.49	3	19.57	19.45	37	438,466	0.01%
2021/07/16	34	20.04	26	19.95	19.90	8	449,702	0.00%
2021/07/15	7	19.96	10	20.00	20.10	-3	458,682	0.00%
2021/07/14	46	19.91	24	19.81	19.60	22	461,383	0.00%
2021/07/13	30	20.43	70	20.67	20.35	-40	464,105	-0.01%
2021/07/12	98	20.52	25	20.88	20.50	73	465,561	0.02%
2021/07/09	31	20.83	153	20.72	20.70	-122	469,515	-0.03%	大賣/鉅額交易
2021/07/08	210	21.29	69	21.68	20.85	141	482,883	0.03%	大買/鉅額交易
2021/07/07	53	20.78	0	0.00	20.50	53	492,537	0.01%
2021/07/06	58	20.99	53	21.24	20.80	5	500,600	0.00%
2021/07/05	135	21.25	554	21.30	21.35	-419	508,849	-0.08%	大買/大賣/鉅額交易
2021/07/02	558	21.38	108	21.30	21.25	450	513,205	0.09%	大買/大賣/鉅額交易
2021/07/01	245	20.95	91	20.96	20.75	154	517,742	0.03%	大買/鉅額交易
2021/06/30	4	20.70	27	20.72	20.75	-23	520,618	0.00%
2021/06/29	69.1	20.75	20	21.13	20.50	49.1	523,001	0.01%
2021/06/28	70.1	21.30	82	21.15	21.35	-11.9	524,075	0.00%
2021/06/25	128	21.36	213	21.17	21.00	-85	527,950	-0.02%	大買/大賣/
2021/06/24	55.5	21.79	23	21.68	21.45	32.5	536,338	0.01%
2021/06/23	130.5	21.40	213	21.20	21.50	-82.5	539,434	-0.02%	大買/大賣/
2021/06/22	224	21.12	37	20.93	20.85	187	546,215	0.03%	大買/鉅額交易
2021/06/21	61	20.67	76	20.77	20.75	-15	554,166	0.00%
2021/06/18	23	21.16	193	20.99	20.60	-170	563,233	-0.03%	大賣/鉅額交易
2021/06/17	155	20.66	74	20.38	21.00	81	564,941	0.01%	大買/
2021/06/16	179	19.35	18.9	19.34	19.10	160.1	559,546	0.03%	大買/鉅額交易
2021/06/15	113	20.67	18	20.76	20.55	95	554,351	0.02%	大買/
2021/06/11	48	21.35	16.5	21.37	21.35	31.5	549,223	0.01%
2021/06/10	218	21.46	28	21.49	21.15	190	545,567	0.03%	大買/鉅額交易
2021/06/09	84	22.59	18	22.84	22.30	66	538,659	0.01%
2021/06/08	52	23.39	16	23.70	23.25	36	536,185	0.01%
2021/06/07	33	23.54	164	23.78	23.60	-131	533,845	-0.02%	大賣/鉅額交易
2021/06/04	94	23.44	30	23.42	23.15	64	527,787	0.01%
2021/06/03	85	23.10	56	23.18	23.30	29	527,097	0.01%
2021/06/02	156	23.60	48	24.12	23.15	108	524,204	0.02%	大買/鉅額交易
2021/06/01	154	24.53	677	24.38	24.10	-523	519,864	-0.10%	大買/大賣/鉅額交易
2021/05/31	445	23.85	234.3	23.65	24.35	210.7	514,859	0.04%	大買/大賣/鉅額交易
2021/05/28	69	22.40	61	22.45	22.30	8	504,351	0.00%
2021/05/27	95	21.41	54	21.48	21.80	41	502,894	0.01%
2021/05/26	88	21.67	47	21.82	21.45	41	503,138	0.01%
2021/05/25	140	22.47	130	22.62	22.25	10	508,190	0.00%	大買/大賣/
2021/05/24	121	21.35	141	21.45	21.80	-20	505,319	0.00%	大買/大賣/
2021/05/21	50	20.78	38	21.11	20.70	12	501,459	0.00%
2021/05/20	110.2	21.40	25	21.76	20.80	85.2	501,135	0.02%	大買/
2021/05/19	186	22.10	349	22.30	22.40	-163	498,395	-0.03%	大買/大賣/鉅額交易
2021/05/18	20	20.48	84	20.44	20.70	-64	488,421	-0.01%
2021/05/17	246.1	19.46	88	19.72	18.85	158.1	488,064	0.03%	大買/鉅額交易
2021/05/14	153	21.74	151	21.95	20.90	2	484,690	0.00%	大買/大賣/
2021/05/13	106	20.83	246	20.37	21.00	-140	482,724	-0.03%	大買/大賣/鉅額交易
2021/05/12	531	21.81	238	21.70	21.15	293	479,427	0.06%	大買/大賣/鉅額交易
2021/05/11	141.1	23.09	130	23.05	22.95	11.1	470,699	0.00%	大買/大賣/
2021/05/10	102	25.83	37	25.94	25.45	65	466,394	0.01%	大買/
2021/05/07	83	25.97	92	24.78	26.75	-9	462,166	0.00%
2021/05/06	43	24.91	18	25.12	24.35	25	455,199	0.01%
2021/05/05	339	25.70	26	25.76	25.30	313	449,727	0.07%	大買/鉅額交易
2021/05/04	121.4	25.48	60.6	25.39	25.10	60.7	443,903	0.01%	大買/
2021/05/03	101.5	27.82	77	27.91	27.10	24.5	434,391	0.01%	大買/
2021/04/29	131	30.69	48	31.44	30.10	83	425,861	0.02%	大買/
2021/04/28	101	31.08	193	30.93	31.15	-92	418,279	-0.02%	大買/大賣/
2021/04/27	108.2	30.00	201	30.08	29.75	-92.9	411,830	-0.02%	大買/大賣/
2021/04/26	36	28.39	43	28.48	28.90	-7	404,183	0.00%
2021/04/23	126	26.92	94	26.79	27.75	32	402,204	0.01%	大買/
2021/04/22	166	28.56	216	28.96	26.95	-50	398,463	-0.01%	大買/大賣/
2021/04/21	241	26.90	190.1	27.12	27.55	50.9	388,489	0.01%	大買/大賣/
2021/04/20	32.9	25.59	49	25.71	25.50	-16.1	384,772	0.00%
2021/04/19	105.1	25.13	85	25.02	25.25	20.1	382,604	0.01%	大買/
2021/04/16	65	23.89	34	23.89	24.35	31	377,988	0.01%
2021/04/15	97	23.59	126	23.56	23.40	-29	377,307	-0.01%	大賣/
2021/04/14	291	23.47	273.5	23.57	23.15	17.5	375,380	0.00%	大買/大賣/
2021/04/13	126	25.26	131	25.05	24.40	-5	366,892	0.00%	大買/大賣/
2021/04/12	37	26.04	112	25.82	27.00	-75	352,199	-0.02%	大賣/
2021/04/09	1,584	24.98	1,795	25.12	24.65	-211	346,065	-0.06%	大買/大賣/鉅額交易
2021/04/08	675	23.84	653	24.02	24.00	22	342,873	0.01%	大買/大賣/
2021/04/07	1,565	23.43	1,798	22.58	23.50	-233	341,917	-0.07%	大買/大賣/鉅額交易
2021/04/06	55	21.90	48	21.96	21.70	7	338,995	0.00%
2021/04/01	117	20.83	110.3	20.92	21.35	6.7	344,511	0.00%	大買/大賣/
2021/03/31	222	21.16	208	21.26	21.10	14	342,921	0.00%	大買/大賣/
2021/03/30	170	21.63	312	21.45	21.55	-142	341,027	-0.04%	大買/大賣/鉅額交易
2021/03/29	252	21.30	130	21.11	21.20	122	338,765	0.04%	大買/大賣/鉅額交易
2021/03/26	146	19.85	424	19.77	20.00	-278	336,379	-0.08%	大買/大賣/鉅額交易
2021/03/25	689	19.90	558	19.76	19.55	131	333,957	0.04%	大買/大賣/鉅額交易
2021/03/24	618	19.78	149.1	19.58	20.20	468.9	324,974	0.14%	大買/大賣/鉅額交易
2021/03/23	498.5	19.31	506.4	19.42	19.00	-7.9	317,205	0.00%	大買/大賣/
2021/03/22	50	18.39	582	18.65	18.85	-532	307,444	-0.17%	大賣/鉅額交易
2021/03/19	35.5	17.01	44	17.00	17.15	-8.5	304,387	0.00%
2021/03/18	109.7	17.14	79	17.18	17.10	30.7	312,778	0.01%	大買/
2021/03/17	17.9	16.73	29	16.76	16.80	-11.1	316,020	0.00%
2021/03/16	37.9	16.73	66	16.77	16.70	-28.1	321,478	-0.01%
2021/03/15	72	16.63	4	16.88	16.60	68	328,163	0.02%
2021/03/12	43	16.76	157	16.80	17.00	-114	330,238	-0.03%	大賣/鉅額交易
2021/03/11	7	16.59	786.1	16.64	16.60	-779.1	342,175	-0.23%	大賣/鉅額交易
2021/03/10	185	16.64	90	16.77	16.50	95	352,789	0.03%	大買/
2021/03/09	208	16.55	71	16.55	16.70	137	356,456	0.04%	大買/鉅額交易
2021/03/08	135	16.80	29	16.99	16.60	106	365,287	0.03%	大買/鉅額交易
2021/03/05	275	16.66	57	16.60	16.55	218	375,875	0.06%	大買/鉅額交易
2021/03/04	115.5	16.98	47	16.96	17.10	68.5	375,605	0.02%	大買/
2021/03/03	105	16.61	108	16.80	17.00	-3	372,073	0.00%	大買/大賣/
2021/03/02	61	16.86	63.4	17.26	16.70	-2.4	369,863	0.00%
2021/02/26	112	17.14	53	17.17	17.00	59	366,924	0.02%	大買/
2021/02/25	25	17.71	110	17.67	17.80	-85	362,926	-0.02%	大賣/
2021/02/24	64	16.84	144	17.00	16.60	-80	353,455	-0.02%	大賣/
2021/02/23	45	16.24	74.1	16.05	16.15	-29.1	347,062	-0.01%
2021/02/22	15	16.11	78	16.10	16.35	-63	346,536	-0.02%
2021/02/19	54	15.43	37	15.35	15.45	17	340,291	0.00%
2021/02/18	26	15.03	5	14.84	15.00	21	336,197	0.01%
2021/02/17	22	15.02	12	15.25	15.00	10	335,402	0.00%
2021/02/05	149	14.94	137	14.71	14.60	12	333,811	0.00%	大買/大賣/
2021/02/04	79	14.43	89	14.58	14.40	-10	329,742	0.00%
2021/02/03	25	14.30	114	14.43	14.40	-89	324,101	-0.03%	大賣/
2021/02/02	13.6	14.14	17	14.17	14.05	-3.4	318,117	0.00%
2021/02/01	30.4	13.67	78	13.56	13.70	-47.6	312,971	-0.02%
2021/01/29	25	13.23	43	13.22	13.05	-18	309,630	-0.01%
2021/01/28	150	12.65	100	12.68	12.75	50	306,923	0.02%	大買/
2021/01/27	30	13.11	54	13.11	13.00	-24	305,593	-0.01%
2021/01/26	160	13.30	167	13.37	13.30	-7	302,966	0.00%	大買/大賣/
2021/01/25	16	13.67	30	13.66	13.70	-14	302,436	0.00%
2021/01/22	17	13.59	31.5	13.34	13.60	-14.5	303,746	0.00%
2021/01/21	137	13.30	166	13.43	13.25	-29	306,230	-0.01%	大買/大賣/
2021/01/20	189	13.43	4	13.90	13.05	185	305,068	0.06%	大買/鉅額交易
2021/01/19	12	13.85	31	14.01	13.80	-19	301,793	-0.01%
2021/01/18	184	14.06	184	14.14	14.00	0	303,930	0.00%	大買/大賣/
2021/01/15	120	13.74	164	13.89	13.95	-44	300,809	-0.01%	大買/大賣/
2021/01/14	43	13.99	33	13.98	13.80	10	300,336	0.00%
2021/01/13	49	13.90	43	13.77	13.90	6	302,418	0.00%
2021/01/12	270.3	13.17	295	13.20	13.05	-24.7	295,618	-0.01%	大買/大賣/
2021/01/11	67.7	13.45	119	13.54	13.45	-51.3	293,720	-0.02%	大賣/
2021/01/08	191	13.23	114	13.21	13.35	77	292,662	0.03%	大買/大賣/
2021/01/07	34	13.59	51.1	13.66	13.55	-17.1	290,685	-0.01%
2021/01/06	87	13.27	107	13.27	13.30	-20	289,457	-0.01%	大賣/
2021/01/05	105	14.02	5	14.40	14.00	100	283,803	0.04%	大買/
2021/01/04	20	14.36	27	14.43	14.35	-7	282,535	0.00%
2020/12/31	207	14.18	374	14.26	14.10	-167	279,396	-0.06%	大買/大賣/鉅額交易
2020/12/30	115	14.82	509	14.96	14.80	-394	272,909	-0.14%	大買/大賣/鉅額交易
2020/12/29	35.9	15.55	51.8	15.63	15.45	-15.9	269,356	-0.01%
2020/12/28	562.1	15.00	213	14.82	15.35	349.1	264,836	0.13%	大買/大賣/鉅額交易
2020/12/25	61	14.38	18	14.31	14.35	43	255,151	0.02%
2020/12/24	24	14.20	19	14.24	14.05	5	253,141	0.00%
2020/12/23	170	14.49	139	14.31	14.25	31	252,033	0.01%	大買/大賣/
2020/12/22	267	14.62	208	14.24	14.00	59	250,737	0.02%	大買/大賣/
2020/12/21	51	14.08	42	13.95	14.05	9	244,236	0.00%
2020/12/18	20	13.96	45	14.19	13.80	-25	240,742	-0.01%
2020/12/17	29	14.16	3	14.05	14.20	26	238,755	0.01%
2020/12/16	75	13.85	148	13.89	13.95	-73	236,564	-0.03%	大賣/
2020/12/15	188	14.15	214	14.06	13.85	-26	233,188	-0.01%	大買/大賣/
2020/12/14	179	14.26	424	14.28	14.20	-245	225,867	-0.11%	大買/大賣/鉅額交易
2020/12/11	89	13.51	235.4	13.30	13.30	-146.4	216,226	-0.07%	大賣/鉅額交易
2020/12/10	133	13.40	92	13.40	13.25	41	210,426	0.02%	大買/
2020/12/09	173.9	13.28	453.7	13.13	13.55	-279.8	204,767	-0.14%	大買/大賣/鉅額交易
2020/12/08	85.1	12.74	419	12.97	12.75	-333.9	199,089	-0.17%	大賣/鉅額交易
2020/12/07	283	12.96	868	12.67	12.65	-585	199,438	-0.29%	大買/大賣/鉅額交易
2020/12/04	1,390	12.77	442	12.84	12.95	948	188,150	0.50%	大買/大賣/鉅額交易
2020/12/03	128.1	11.86	56	11.77	11.85	72.1	179,557	0.04%	大買/
2020/12/02	568.9	11.50	1,341	11.79	11.85	-772.1	177,541	-0.43%	大買/大賣/鉅額交易
2020/12/01	733	11.01	131	10.70	11.00	602	173,345	0.35%	大買/大賣/鉅額交易
2020/11/30	21.2	10.06	14	10.12	10.05	7.2	169,710	0.00%
2020/11/27	11.8	9.93	41	9.99	9.94	-29.2	169,506	-0.02%
2020/11/26	17	9.85	108	9.84	9.85	-91	172,245	-0.05%	大賣/
2020/11/25	1.7	9.71	22	9.84	9.70	-20.3	175,642	-0.01%
2020/11/24	27.3	9.78	65	9.76	9.78	-37.7	181,378	-0.02%
2020/11/23	5	9.54	8	9.48	9.54	-3	196,272	0.00%
2020/11/20	14.5	9.42	19	9.47	9.38	-4.5	197,867	0.00%
2020/11/19	44.4	9.49	7	9.52	9.52	37.4	197,485	0.02%
2020/11/18	12.1	9.27	5	9.34	9.34	7.1	195,162	0.00%
2020/11/17	49	9.14	5	9.26	9.15	44	194,770	0.02%
2020/11/16	29	9.29	8	9.31	9.25	21	196,047	0.01%
2020/11/13	80	9.15	0	0.00	9.23	80	195,333	0.04%
2020/11/12	38	9.25	32	9.20	9.23	6	192,787	0.00%
2020/11/11	33	9.49	57	9.47	9.45	-24	190,979	-0.01%
2020/11/10	46	9.84	0	0.00	9.71	46	189,124	0.02%
2020/11/09	80	9.94	0	0.00	10.00	80	187,047	0.04%
2020/11/06	10	9.92	3	9.92	9.91	7	186,408	0.00%
2020/11/05	0	0.00	11	9.99	10.00	-11	185,994	-0.01%
2020/11/04	1	10.05	19	10.09	10.00	-18	185,941	-0.01%
2020/11/03	5	10.10	104	10.10	10.10	-99	186,084	-0.05%	大賣/
2020/11/02	22	10.00	0	0.00	10.00	22	186,672	0.01%
2020/10/30	28	10.04	231	10.09	9.91	-203	188,626	-0.11%	大賣/鉅額交易
2020/10/29	257.4	10.24	14	10.24	10.25	243.4	187,957	0.13%	大買/鉅額交易
2020/10/28	28	10.13	13	10.03	10.00	15	185,337	0.01%
2020/10/27	15	10.22	0	0.00	10.25	15	185,824	0.01%
2020/10/26	131	10.39	35	10.49	10.35	96	186,009	0.05%	大買/
2020/10/23	11	10.10	7	10.16	10.25	4	182,677	0.00%
2020/10/22	61	10.09	9	10.08	10.10	52	181,697	0.03%
2020/10/21	2	9.97	69	9.99	9.98	-67	179,789	-0.04%
2020/10/20	10	9.56	2	9.58	9.55	8	176,187	0.00%
2020/10/19	8	9.60	5	9.62	9.65	3	176,645	0.00%
2020/10/16	11	9.47	30	9.66	9.41	-19	177,366	-0.01%
2020/10/15	5	9.70	1	9.77	9.70	4	177,242	0.00%
2020/10/14	20	9.77	53	9.80	9.64	-33	176,345	-0.02%
2020/10/13	17	9.53	2	9.51	9.56	15	174,741	0.01%
2020/10/12	3	9.44	16	9.52	9.34	-13	174,160	-0.01%
2020/10/08	7	9.45	21	9.37	9.47	-14	175,752	-0.01%
2020/10/07	23	9.42	15	9.44	9.39	8	176,961	0.00%
2020/10/06	10	9.47	8	9.45	9.50	2	178,558	0.00%
2020/10/05	2	9.17	0	0.00	9.16	2	178,630	0.00%
2020/09/30	55	9.29	37	9.29	9.37	18	178,073	0.01%
2020/09/29	22	9.32	8	9.38	9.30	14	178,037	0.01%
2020/09/28	66	9.32	0	0.00	9.30	66	180,105	0.04%
2020/09/25	43	9.25	75	9.45	9.25	-32	183,720	-0.02%
2020/09/24	18	9.70	33	9.82	9.58	-15	182,168	-0.01%
2020/09/23	23	10.05	40	10.04	10.05	-17	180,661	-0.01%
2020/09/22	11	9.97	61	10.00	9.96	-50	180,359	-0.03%
2020/09/21	7	9.97	30	10.10	9.95	-23	179,146	-0.01%
2020/09/18	20	10.05	0	0.00	10.05	20	178,303	0.01%
2020/09/17	0	0.00	6	10.10	10.10	-6	177,848	0.00%
2020/09/16	35	10.08	39	10.19	10.05	-4	177,585	0.00%
2020/09/15	15	10.27	5	10.25	10.25	10	176,533	0.01%
2020/09/14	7	10.15	15	10.19	10.15	-8	178,201	0.00%
2020/09/11	18	10.30	73	10.15	10.20	-55	179,511	-0.03%
2020/09/10	126	10.30	26	10.40	10.15	100	177,862	0.06%	大買/
2020/09/09	14	10.06	31	10.08	10.15	-17	173,999	-0.01%
2020/09/08	7.6	9.90	74	9.96	9.88	-66.4	172,265	-0.04%
2020/09/07	22	10.16	43	10.19	10.05	-21	171,128	-0.01%
2020/09/04	78	10.20	67	10.26	10.45	11	169,743	0.01%
2020/09/03	50.6	10.29	58	10.01	10.25	-7.4	165,125	0.00%
2020/09/02	76.6	9.58	14	9.49	9.60	62.6	155,916	0.04%
2020/09/01	37.8	9.30	56	9.37	9.47	-18.2	156,400	-0.01%
2020/08/31	135	9.22	106	9.30	9.12	29	156,286	0.02%	大買/大賣/
2020/08/28	53	9.06	15	9.10	9.12	38	156,287	0.02%
2020/08/27	58	8.77	228	8.97	9.18	-170	153,065	-0.11%	大賣/鉅額交易
2020/08/26	19	8.36	70	8.46	8.35	-51	136,413	-0.04%
2020/08/25	15	8.18	105	8.23	8.25	-90	134,383	-0.07%	大賣/
2020/08/24	0	0.00	4	8.09	8.09	-4	133,688	0.00%
2020/08/21	29	7.95	0	0.00	8.04	29	132,814	0.02%
2020/08/20	238	7.81	44	7.67	7.68	194	131,503	0.15%	大買/鉅額交易
2020/08/19	1	8.30	0	0.00	8.27	1	128,819	0.00%
2020/08/18	0	0.00	11	8.29	8.22	-11	128,101	-0.01%
2020/08/17	5	8.25	6	8.26	8.27	-1	128,077	0.00%
2020/08/14	9	8.19	13	8.17	8.22	-4	127,473	0.00%
2020/08/13	6	8.11	3	8.15	8.08	3	126,970	0.00%
2020/08/12	28	8.06	0	0.00	8.06	28	127,012	0.02%
2020/08/11	0	0.00	3	8.27	8.11	-3	126,624	0.00%
2020/08/10	23	8.20	5	8.26	8.19	18	126,272	0.01%
2020/08/07	5	8.14	0	0.00	8.13	5	126,006	0.00%
2020/08/06	0	0.00	7	8.33	8.34	-7	124,947	-0.01%
2020/08/05	57	8.62	32	8.71	8.46	25	124,666	0.02%
2020/08/04	30	8.57	187	8.60	8.62	-157	123,646	-0.13%	大賣/鉅額交易
2020/08/03	28	8.47	9	8.44	8.46	19	121,818	0.02%
2020/07/31	19	8.32	11	8.39	8.30	8	121,093	0.01%
2020/07/30	5	8.30	4	8.09	8.32	1	120,105	0.00%
2020/07/29	4	8.02	4	8.07	8.02	0	119,091	0.00%
2020/07/28	9	8.08	0	0.00	8.03	9	119,492	0.01%
2020/07/27	23	8.34	0	0.00	8.13	23	119,791	0.02%
2020/07/24	2	8.17	1	8.18	8.18	1	119,751	0.00%
2020/07/23	4	8.49	9	8.50	8.44	-5	119,897	0.00%
2020/07/22	14	8.58	28	8.58	8.52	-14	121,457	-0.01%
2020/07/21	4	8.42	2	8.46	8.41	2	120,095	0.00%
2020/07/20	1.2	8.32	6	8.39	8.32	-4.8	119,254	0.00%
2020/07/17	5.8	8.34	138	8.40	8.35	-132.2	120,004	-0.11%	大賣/鉅額交易
2020/07/16	13	8.42	13	8.53	8.40	0	120,478	0.00%
2020/07/15	71	8.73	44	8.74	8.50	27	120,771	0.02%
2020/07/14	7	8.49	7	8.46	8.52	0	118,842	0.00%
2020/07/13	27	8.31	63	8.41	8.49	-36	117,657	-0.03%
2020/07/10	43	8.20	33	8.10	8.05	10	116,075	0.01%
2020/07/09	24	8.41	12	8.44	8.31	12	114,859	0.01%
2020/07/08	59.2	8.40	16	8.46	8.44	43.2	116,000	0.04%
2020/07/07	52.8	8.49	195	8.46	8.43	-142.2	115,867	-0.12%	大賣/鉅額交易
2020/07/06	125	8.30	126	8.29	8.38	-1	114,187	0.00%	大買/大賣/
2020/07/03	22	7.72	10	7.94	7.85	12	110,586	0.01%
2020/07/02	10	7.94	2	7.95	7.95	8	111,331	0.01%
2020/07/01	12	7.99	2	7.88	7.88	10	113,705	0.01%
2020/06/30	2	7.99	6	7.90	7.90	-4	116,227	0.00%
2020/06/29	0	0.00	123.9	7.93	7.96	-123.9	116,453	-0.11%	大賣/鉅額交易
2020/06/24	13.3	7.92	8	7.95	7.86	5.3	116,558	0.00%
2020/06/23	6.7	7.86	18	7.86	7.87	-11.3	118,107	-0.01%
2020/06/22	22	7.85	12	7.87	7.82	10	118,453	0.01%
2020/06/19	121	8.08	37	8.09	7.88	84	119,713	0.07%	大買/
2020/06/18	193	7.92	54	7.92	7.95	139	118,225	0.12%	大買/鉅額交易
2020/06/17	25	7.66	33	7.70	7.62	-8	118,013	-0.01%
2020/06/16	18	7.67	0	0.00	7.66	18	121,062	0.01%
2020/06/15	105	7.78	10	7.92	7.55	95	123,031	0.08%	大買/
2020/06/12	37	7.51	35	7.68	7.79	2	122,775	0.00%
2020/06/11	57	7.95	46	7.94	7.80	11	123,214	0.01%
2020/06/10	67	7.99	95	8.01	8.04	-28	121,870	-0.02%
2020/06/09	0	0.00	68	7.76	7.77	-68	122,183	-0.06%
2020/06/08	43	7.85	137	7.89	7.85	-94	124,211	-0.08%	大賣/
2020/06/05	138	7.52	154	7.56	7.60	-16	120,169	-0.01%	大買/大賣/
2020/06/04	35	7.17	80	7.24	7.12	-45	117,612	-0.04%
2020/06/03	31	6.77	109	6.75	7.05	-78	113,718	-0.07%	大賣/
2020/06/02	5	6.39	9	6.43	6.41	-4	110,388	0.00%
2020/06/01	5	6.30	14	6.34	6.30	-9	110,358	-0.01%
2020/05/29	0	0.00	4	6.22	6.22	-4	111,139	0.00%
2020/05/28	4	6.17	4	6.29	6.17	0	111,916	0.00%
2020/05/27	24	6.25	6	6.29	6.24	18	113,453	0.02%
2020/05/26	5	6.25	7	6.24	6.25	-2	115,995	0.00%
2020/05/25	15	6.15	5	6.12	6.16	10	118,789	0.01%
2020/05/22	21	6.21	15	6.22	6.16	6	119,915	0.01%
2020/05/21	8	6.30	179	6.30	6.30	-171	122,755	-0.14%	大賣/鉅額交易
2020/05/20	11	6.23	71	6.30	6.22	-60	123,690	-0.05%
2020/05/19	8	6.28	0	0.00	6.28	8	124,456	0.01%
2020/05/18	10	6.21	4	6.26	6.18	6	125,707	0.00%
2020/05/15	18	6.22	0	0.00	6.22	18	127,070	0.01%
2020/05/14	10	6.24	8	6.28	6.22	2	129,491	0.00%
2020/05/13	63	6.40	13	6.38	6.38	50	130,775	0.04%
2020/05/12	6	6.45	11	6.46	6.45	-5	131,788	0.00%
2020/05/11	24	6.44	32.9	6.51	6.45	-8.9	131,924	-0.01%
2020/05/08	9	6.26	37	6.30	6.26	-28	131,518	-0.02%
2020/05/07	7	6.23	23	6.22	6.23	-16	134,831	-0.01%
2020/05/06	15	6.22	10	6.24	6.13	5	136,377	0.00%
2020/05/05	25	6.30	3	6.35	6.28	22	136,874	0.02%
2020/05/04	14	6.28	0	0.00	6.27	14	139,596	0.01%
2020/04/30	27	6.55	12	6.53	6.54	15	141,797	0.01%
2020/04/29	12	6.46	36	6.46	6.44	-24	145,790	-0.02%
2020/04/28	15	6.46	45	6.54	6.43	-30	148,486	-0.02%
2020/04/27	22	6.47	25	6.40	6.43	-3	150,314	0.00%
2020/04/24	5	6.14	17	6.17	6.14	-12	149,659	-0.01%
2020/04/23	5	6.12	5	6.16	6.12	0	151,340	0.00%
2020/04/22	16	6.03	4	6.09	6.09	12	153,957	0.01%
2020/04/21	32	6.18	4	6.12	6.00	28	154,909	0.02%
2020/04/20	54	6.29	16	6.33	6.27	38	155,953	0.02%
2020/04/17	74	6.28	4	6.29	6.25	70	158,534	0.04%
2020/04/16	0	0.00	57	6.22	6.21	-57	159,898	-0.04%
2020/04/15	25	6.34	5	6.34	6.32	20	163,173	0.01%
2020/04/14	22	6.28	10	6.26	6.29	12	166,922	0.01%
2020/04/13	51	6.35	30	6.29	6.23	21	169,149	0.01%
2020/04/10	20	6.03	0	0.00	6.09	20	168,633	0.01%
2020/04/09	10	6.11	10	6.17	6.09	0	168,821	0.00%
2020/04/08	20	6.13	15	6.13	6.14	5	167,706	0.00%
2020/04/07	5	6.06	4	6.13	6.06	1	166,251	0.00%
2020/04/06	73	5.90	56.4	5.95	5.94	16.6	164,142	0.01%
2020/04/01	173	5.62	39	5.55	5.75	134	161,997	0.08%	大買/鉅額交易
2020/03/31	8	5.33	10	5.33	5.23	-2	158,792	0.00%
2020/03/30	27	5.20	19	5.19	5.25	8	158,339	0.01%
2020/03/27	8	5.44	7	5.44	5.44	1	157,703	0.00%
2020/03/26	5	5.30	9	5.31	5.28	-4	156,491	0.00%
2020/03/25	26	5.39	16	5.39	5.30	10	157,066	0.01%
2020/03/24	17	5.00	0	0.00	5.00	17	157,445	0.01%
2020/03/23	11	5.06	0	0.00	4.85	11	158,084	0.01%
2020/03/20	1	5.43	0	0.00	5.36	1	157,943	0.00%
2020/03/19	0	0.00	45	5.08	5.08	-45	158,392	-0.03%
2020/03/18	15	5.77	5	5.69	5.64	10	157,799	0.01%
2020/03/17	27	5.87	11	5.82	5.77	16	157,989	0.01%
2020/03/16	55	6.24	0	0.00	6.02	55	156,422	0.04%
2020/03/13	37	6.16	0	0.00	6.27	37	157,860	0.02%
2020/03/12	31	6.61	35	6.69	6.62	-4	159,437	0.00%
2020/03/11	23	7.30	0	0.00	7.21	23	157,453	0.01%
2020/03/10	36	7.37	138	7.35	7.33	-102	158,487	-0.06%	大賣/鉅額交易
2020/03/09	21	7.66	35	7.71	7.52	-14	158,145	-0.01%
2020/03/06	20	7.83	13	7.84	7.85	7	158,756	0.00%
2020/03/05	158	8.08	3	8.14	8.02	155	160,468	0.10%	大買/鉅額交易
2020/03/04	13	7.92	131	7.95	8.00	-118	164,130	-0.07%	大賣/鉅額交易
2020/03/03	20	7.77	0.2	7.76	7.75	19.8	167,539	0.01%
2020/03/02	41	7.76	102	7.78	7.75	-61	172,486	-0.04%	大賣/
2020/02/27	23	7.89	40	8.02	7.90	-17	172,664	-0.01%
2020/02/26	245	8.36	228	8.46	8.15	17	172,075	0.01%	大買/大賣/
2020/02/25	258	8.60	205	8.68	8.58	53	169,351	0.03%	大買/大賣/
2020/02/24	277	8.76	215	8.87	8.72	62	168,287	0.04%	大買/大賣/
2020/02/21	211	8.69	200	8.80	8.72	11	165,287	0.01%	大買/大賣/
2020/02/20	208	8.80	205	8.98	8.82	3	164,996	0.00%	大買/大賣/
2020/02/19	25	8.92	152	8.90	8.94	-127	164,381	-0.08%	大賣/鉅額交易
2020/02/18	81	8.75	260	8.81	8.76	-179	165,806	-0.11%	大賣/鉅額交易
2020/02/17	18	8.64	175	8.70	8.63	-157	164,450	-0.10%	大賣/鉅額交易
2020/02/14	56	9.13	112	9.01	9.04	-56	162,037	-0.03%	大賣/
2020/02/13	17	9.32	114	9.28	9.20	-97	160,956	-0.06%	大賣/
2020/02/12	2	9.37	3	9.38	9.34	-1	160,169	0.00%
2020/02/11	102	9.38	24	9.33	9.37	78	159,244	0.05%	大買/
2020/02/10	303	9.37	2	9.34	9.32	301	158,962	0.19%	大買/鉅額交易
2020/02/06	404	9.30	202	9.28	9.28	202	155,482	0.13%	大買/大賣/鉅額交易
2020/02/05	108	9.34	25	9.35	9.12	83	154,171	0.05%	大買/
2020/02/04	18	9.33	34	9.36	9.21	-16	151,333	-0.01%
2020/02/03	58	8.71	102	8.97	9.32	-44	149,505	-0.03%	大賣/
2020/01/31	226	8.54	260	8.66	8.80	-34	144,504	-0.02%	大買/大賣/
2020/01/30	57	8.64	116	8.74	8.41	-59	142,016	-0.04%	大賣/
2020/01/20	10	9.34	7	9.36	9.34	3	138,412	0.00%
2020/01/17	22	9.16	210	9.12	9.26	-188	136,602	-0.14%	大賣/鉅額交易
2020/01/16	232	9.02	102	9.08	9.00	130	134,927	0.10%	大買/大賣/鉅額交易
2020/01/15	40	9.20	225	9.27	9.12	-185	132,140	-0.14%	大賣/鉅額交易
2020/01/14	304	9.26	247	9.34	9.21	57	130,147	0.04%	大買/大賣/
2020/01/13	69	9.02	108	9.30	9.35	-39	127,978	-0.03%	大賣/
2020/01/10	235	8.88	147	8.83	8.96	88	125,378	0.07%	大買/大賣/
2020/01/09	258	8.87	47	8.87	8.79	211	123,801	0.17%	大買/鉅額交易
2020/01/08	9	8.69	196	8.63	8.73	-187	121,007	-0.15%	大賣/鉅額交易
2020/01/07	114	8.23	8	8.33	8.38	106	116,769	0.09%	大買/鉅額交易
2020/01/06	27	8.16	0	0.00	8.10	27	114,646	0.02%
2020/01/03	43	8.22	5	8.35	8.18	38	112,950	0.03%
2020/01/02	11	8.31	10.1	8.35	8.29	0.9	112,371	0.00%
2019/12/31	24	8.31	31	8.29	8.33	-7	112,776	-0.01%
2019/12/30	40	8.31	45	8.35	8.25	-5	113,285	0.00%
2019/12/27	65	8.39	8	8.50	8.37	57	113,155	0.05%
2019/12/26	20.9	8.45	6	8.50	8.37	14.9	111,944	0.01%
2019/12/25	22.1	8.44	241	8.45	8.44	-218.9	112,752	-0.19%	大賣/鉅額交易
2019/12/24	20.7	8.38	298	8.52	8.36	-277.3	113,047	-0.25%	大賣/鉅額交易
2019/12/23	8.3	8.47	3	8.58	8.45	5.3	113,149	0.00%
2019/12/20	13	8.52	1	8.46	8.41	12	113,408	0.01%
2019/12/19	87	8.60	14	8.62	8.52	73	111,600	0.07%
2019/12/18	3	8.80	30	8.79	8.80	-27	108,965	-0.02%
2019/12/17	105	8.58	10	8.59	8.62	95	107,323	0.09%	大買/
2019/12/16	131	8.46	150	8.60	8.60	-19	106,562	-0.02%	大買/大賣/
2019/12/13	28	8.15	8	8.16	8.20	20	102,869	0.02%
2019/12/12	115	8.07	6	8.18	8.06	109	101,644	0.11%	大買/鉅額交易
2019/12/11	15	8.10	71	8.06	8.05	-56	100,222	-0.06%
2019/12/10	58	8.13	44	8.18	8.08	14	100,238	0.01%
2019/12/09	35	7.92	159	7.98	8.04	-124	98,187	-0.13%	大賣/鉅額交易
2019/12/06	107	7.61	3	7.67	7.55	104	94,563	0.11%	大買/鉅額交易
2019/12/05	76	7.73	6	7.84	7.70	70	93,615	0.07%
2019/12/04	8	7.81	83	7.93	7.92	-75	93,404	-0.08%
2019/12/03	229	7.69	5	7.77	7.71	224	91,822	0.24%	大買/鉅額交易
2019/12/02	37	7.91	9	7.96	7.81	28	89,997	0.03%
2019/11/29	6.6	7.87	127	7.76	7.90	-120.4	87,689	-0.14%	大賣/鉅額交易
2019/11/28	125.5	7.45	98	7.60	7.63	27.5	83,769	0.03%	大買/
2019/11/27	65.9	7.42	291	7.33	7.56	-225.1	80,998	-0.28%	大賣/鉅額交易
2019/11/26	126.2	7.08	5	7.19	7.05	121.2	75,604	0.16%	大買/鉅額交易
2019/11/25	75.8	7.03	85	7.09	7.12	-9.2	74,186	-0.01%
2019/11/22	65	6.92	0	0.00	6.91	65	73,251	0.09%
2019/11/20	1.2	6.94	7	7.01	6.95	-5.8	75,945	-0.01%
2019/11/19	7.8	6.97	8	7.02	6.97	-0.2	77,610	0.00%
2019/11/18	3	6.94	4	6.93	6.94	-1	81,077	0.00%
2019/11/15	15	7.00	51.1	7.08	6.89	-36.1	83,372	-0.04%
2019/11/14	1	6.68	0	0.00	6.68	1	83,815	0.00%
2019/11/13	5	6.67	5	6.70	6.67	0	86,815	0.00%
2019/11/12	21	6.74	10	6.71	6.71	11	87,842	0.01%
2019/11/11	16	6.80	3	6.88	6.77	13	88,767	0.01%
2019/11/08	12	6.98	3	7.04	6.97	9	88,871	0.01%
2019/11/07	24	7.11	19	7.16	7.02	5	89,027	0.01%
2019/11/06	25	7.08	32	7.05	7.10	-7	88,998	-0.01%
2019/11/05	1	6.83	15	6.88	6.84	-14	87,829	-0.02%
2019/11/04	5	6.76	0	0.00	6.80	5	89,304	0.01%
2019/11/01	1	6.68	1	6.74	6.68	0	91,250	0.00%
2019/10/31	13	6.75	9	6.74	6.77	4	92,881	0.00%
2019/10/30	4	6.97	1	6.98	6.97	3	92,466	0.00%
2019/10/29	23.6	7.00	28	7.09	6.96	-4.4	93,065	0.00%
2019/10/28	15.4	7.00	6	7.00	7.01	9.4	92,237	0.01%
2019/10/25	6	6.95	10	6.98	6.95	-4	92,787	0.00%
2019/10/24	10	6.94	9	6.98	6.98	1	93,452	0.00%
2019/10/23	8	6.99	0	0.00	6.93	8	93,883	0.01%
2019/10/22	5	7.04	5	7.07	7.04	0	94,554	0.00%
2019/10/21	9	7.02	40	7.00	7.03	-31	95,206	-0.03%
2019/10/18	122.8	7.01	46	7.06	6.97	76.8	95,581	0.08%	大買/
2019/10/17	11.2	7.08	118	7.13	7.13	-106.8	95,539	-0.11%	大賣/鉅額交易
2019/10/16	8	7.01	19	7.03	6.93	-11	98,301	-0.01%
2019/10/15	8	6.87	5	6.99	6.84	3	101,768	0.00%
2019/10/14	16	6.97	35	7.01	6.93	-19	103,781	-0.02%
2019/10/09	14	6.91	8	6.97	6.80	6	103,562	0.01%
2019/10/08	5	6.99	70	6.97	7.03	-65	104,815	-0.06%
2019/10/07	10	6.96	10	6.87	6.98	0	105,862	0.00%
2019/10/04	5	6.74	9	6.84	6.94	-4	106,537	0.00%
2019/10/03	20	6.47	1	6.46	6.71	19	106,627	0.02%
2019/10/02	5	6.64	0	0.00	6.62	5	106,157	0.00%
2019/10/01	46	6.80	5	6.79	6.80	41	106,412	0.04%
2019/09/27	109	6.71	100	6.64	6.60	9	105,470	0.01%	大買/
2019/09/26	5	6.91	0	0.00	6.82	5	104,830	0.00%
2019/09/25	60	6.91	10	6.99	6.93	50	104,258	0.05%
2019/09/24	1	7.10	1	7.07	7.10	0	103,509	0.00%
2019/09/23	0.8	7.08	3	7.09	7.08	-2.2	103,814	0.00%
2019/09/20	13.2	7.02	6	7.03	7.10	7.2	105,140	0.01%
2019/09/19	165	7.04	15	7.14	7.02	150	104,556	0.14%	大買/鉅額交易
2019/09/18	5	7.14	1	7.16	7.14	4	104,060	0.00%
2019/09/17	51.1	7.14	1	7.24	7.12	50.1	103,844	0.05%
2019/09/16	21.9	7.31	11	7.29	7.28	10.9	105,559	0.01%
2019/09/12	3.7	7.30	20	7.33	7.28	-16.3	105,914	-0.02%
2019/09/11	5.3	7.29	166.5	7.31	7.29	-161.2	105,547	-0.15%	大賣/鉅額交易
2019/09/10	105	7.15	104	7.32	7.16	1	104,723	0.00%	大買/大賣/
2019/09/09	18	7.21	37	7.19	7.20	-19	103,208	-0.02%
2019/09/06	13	7.17	15	7.16	7.16	-2	102,737	0.00%
2019/09/05	10.8	7.01	10	7.10	7.01	0.8	101,986	0.00%
2019/09/04	12.2	7.02	0	0.00	7.04	12.2	102,848	0.01%
2019/09/03	11	6.93	8	7.00	6.92	3	105,849	0.00%
2019/09/02	26	7.00	8	7.09	6.96	18	106,282	0.02%
2019/08/30	8	7.02	63	6.95	7.02	-55	106,161	-0.05%
2019/08/29	20	6.77	11	6.73	6.77	9	104,614	0.01%
2019/08/28	23	6.68	0	0.00	6.66	23	103,681	0.02%
2019/08/26	66	6.82	20	6.87	6.73	46	102,618	0.04%
2019/08/23	0	0.00	100	7.01	6.93	-100	100,991	-0.10%
2019/08/22	101	6.87	6	6.86	6.85	95	100,504	0.09%	大買/
2019/08/21	117	7.09	111	7.28	7.08	6	100,432	0.01%	大買/大賣/
2019/08/20	25	7.04	18.2	7.06	6.85	6.8	96,500	0.01%
2019/08/19	11.2	6.96	61	6.82	7.04	-49.8	94,982	-0.05%
2019/08/16	26.2	6.47	12.1	6.37	6.53	14.2	92,336	0.02%
2019/08/15	25.8	6.04	0	0.00	6.04	25.8	90,103	0.03%
2019/08/14	2	6.03	0	0.00	5.96	2	90,364	0.00%
2019/08/13	0	0.00	7	6.08	6.08	-7	89,828	-0.01%
2019/08/12	30	6.20	5	6.22	6.17	25	90,860	0.03%
2019/08/08	26	6.30	14	6.32	6.32	12	92,183	0.01%
2019/08/07	0	0.00	3	6.22	6.08	-3	91,448	0.00%
2019/08/06	42	6.17	11.5	6.19	6.18	30.5	91,015	0.03%
2019/08/05	5	6.49	6	6.50	6.42	-1	89,773	0.00%
2019/08/02	71	6.90	22	6.89	6.86	49	87,754	0.06%
2019/08/01	10	7.13	1	7.12	7.10	9	86,150	0.01%
2019/07/31	4	7.19	10	7.18	7.23	-6	85,311	-0.01%
2019/07/30	3	7.19	10	7.16	7.16	-7	84,713	-0.01%
2019/07/29	3	7.20	0	0.00	7.19	3	84,418	0.00%
2019/07/26	20	7.20	1	7.21	7.18	19	83,633	0.02%
2019/07/25	2	7.27	20	7.27	7.27	-18	82,730	-0.02%
2019/07/24	104	7.39	4	7.51	7.34	100	81,985	0.12%	大買/
2019/07/23	5	7.49	0	0.00	7.49	5	80,894	0.01%
2019/07/22	17	7.62	7	7.66	7.51	10	80,287	0.01%
2019/07/19	57	7.68	42	7.69	7.66	15	79,334	0.02%
2019/07/18	47	7.73	26	7.89	7.62	21	78,651	0.03%
2019/07/17	28	7.79	134	7.85	7.92	-106	74,519	-0.14%	大賣/鉅額交易
2019/07/16	35	7.45	1	7.37	7.40	34	69,671	0.05%
2019/07/15	11	7.12	10	7.17	7.17	1	67,119	0.00%
2019/07/12	10	7.32	71	7.36	7.26	-61	66,512	-0.09%
2019/07/11	90.8	7.41	19	7.39	7.41	71.8	65,850	0.11%
2019/07/10	27.2	7.28	23	7.30	7.33	4.2	64,315	0.01%
2019/07/09	11	7.21	3	7.20	7.20	8	62,916	0.01%
2019/07/05	11	7.35	10	7.38	7.36	1	61,690	0.00%
2019/07/03	12	7.30	0	0.00	7.30	12	61,090	0.02%
2019/07/02	2	7.39	10	7.39	7.37	-8	60,995	-0.01%
2019/07/01	10	7.40	10	7.48	7.40	0	60,857	0.00%
2019/06/28	0	0.00	8	7.38	7.33	-8	60,581	-0.01%
2019/06/27	13	7.34	26	7.35	7.34	-13	60,229	-0.02%
2019/06/26	0	0.00	2	7.27	7.22	-2	58,783	0.00%
2019/06/25	38	7.40	5	7.43	7.33	33	58,306	0.06%
2019/06/24	0	0.00	3	7.36	7.38	-3	57,142	-0.01%
2019/06/21	8	7.38	5	7.35	7.38	3	56,745	0.01%
2019/06/20	5	7.26	0	0.00	7.26	5	53,826	0.01%
2019/06/19	0	0.00	9	7.24	7.24	-9	53,069	-0.02%
2019/06/18	1	7.20	0	0.00	7.17	1	52,219	0.00%
2019/06/17	12.3	7.34	9	7.33	7.32	3.3	51,760	0.01%
2019/06/14	50	7.31	2.3	7.38	7.27	47.7	51,464	0.09%
2019/06/13	4	7.38	8	7.39	7.39	-4	50,857	-0.01%
2019/06/12	25	7.44	2	7.51	7.33	23	50,606	0.05%
2019/06/11	3	7.25	1	7.50	7.49	2	49,228	0.00%
2019/06/10	2	7.07	0	0.00	7.06	2	45,558	0.00%
2019/06/06	6	7.18	0	0.00	7.15	6	44,517	0.01%
2019/06/05	0	0.00	10	7.45	7.24	-10	43,887	-0.02%
2019/06/04	0	0.00	19	7.37	7.37	-19	43,235	-0.04%
2019/06/03	14	7.41	5	7.44	7.41	9	43,175	0.02%
2019/05/31	10	7.46	22	7.38	7.49	-12	43,401	-0.03%
2019/05/30	20	7.35	10	7.37	7.35	10	43,050	0.02%
2019/05/29	10	7.32	15	7.37	7.32	-5	42,893	-0.01%
2019/05/28	17	7.38	0	0.00	7.36	17	42,808	0.04%
2019/05/24	65	7.51	77	7.44	7.34	-12	40,794	-0.03%
2019/05/21	30	7.40	5	7.50	7.29	25	38,370	0.07%
2019/05/20	39	7.52	0	0.00	7.57	39	36,782	0.11%
2019/05/17	20	7.70	2	7.77	7.56	18	35,967	0.05%
2019/05/16	23	8.18	2	8.02	8.02	21	34,459	0.06%
2019/05/15	2	8.64	0	0.00	8.61	2	32,819	0.01%
2019/05/14	10	8.70	0	0.00	8.69	10	32,403	0.03%
2019/05/13	50	9.02	0	0.00	8.87	50	31,972	0.16%
2019/05/10	27	9.10	10	9.00	9.01	17	31,782	0.05%
2019/05/09	36	9.13	0	0.00	9.12	36	31,750	0.11%
2019/05/08	23	9.41	0	0.00	9.36	23	31,446	0.07%
2019/05/07	6	9.67	0	0.00	9.60	6	31,070	0.02%
2019/05/06	2	9.68	0.4	9.64	9.64	1.6	30,923	0.01%
2019/05/02	5	9.87	0	0.00	9.91	5	30,627	0.02%
2019/04/24	4	9.97	2	9.96	9.91	2	30,195	0.01%
2019/04/22	2	10.05	2	10.10	10.05	0	29,519	0.00%
2019/04/19	6	10.05	0	0.00	10.05	6	29,577	0.02%
2019/04/18	5	10.16	8	10.36	10.05	-3	29,697	-0.01%
2019/04/17	4	10.41	5	10.50	10.35	-1	29,442	0.00%
2019/04/15	2	10.20	2	10.25	10.20	0	28,080	0.00%
2019/04/09	0	0.00	1	10.15	10.20	-1	27,383	0.00%
2019/04/08	1	10.15	0	0.00	10.20	1	27,290	0.00%
2019/04/03	1	10.05	0	0.00	10.05	1	26,907	0.00%
2019/04/02	0	0.00	3	10.20	10.10	-3	26,775	-0.01%
2019/04/01	3	10.05	0	0.00	10.15	3	26,404	0.01%
2019/03/22	0	0.00	16	10.07	10.10	-16	25,892	-0.06%
2019/03/21	2	10.00	3	10.05	10.00	-1	25,670	0.00%
2019/03/20	0	0.00	2	10.00	9.95	-2	25,780	-0.01%
2019/03/19	0	0.00	14	10.10	10.00	-14	25,493	-0.05%
2019/03/18	19	10.06	3	10.05	10.10	16	25,433	0.06%
2019/03/15	4	9.97	4	10.06	9.98	0	25,450	0.00%
2019/03/14	5	9.92	1	9.95	9.89	4	24,677	0.02%
2019/03/13	5	10.00	0	0.00	10.05	5	24,737	0.02%
2019/03/08	1	10.05	0	0.00	10.00	1	25,183	0.00%
2019/03/07	10	10.20	4	10.23	10.10	6	25,685	0.02%
2019/03/06	5	10.25	12	10.25	10.30	-7	25,803	-0.03%
2019/02/27	0	0.00	3	10.10	10.25	-3	24,903	-0.01%
2019/02/26	2	9.96	4	9.97	9.96	-2	24,173	-0.01%
2019/02/25	3	9.84	35	9.85	9.84	-32	23,765	-0.13%
2019/02/22	0	0.00	1	9.73	9.83	-1	23,935	0.00%
2019/02/21	35	9.73	4	9.81	9.73	31	23,671	0.13%
2019/02/20	5	9.93	5	9.93	9.93	0	22,995	0.00%
2019/02/19	7	9.81	0	0.00	9.81	7	22,877	0.03%
2019/02/18	5	9.95	0	0.00	9.90	5	22,678	0.02%
2019/02/15	12	10.08	32	10.06	10.05	-20	22,445	-0.09%
2019/02/14	2	10.40	0	0.00	10.40	2	22,169	0.01%
2019/02/12	1	10.35	0	0.00	10.35	1	22,088	0.00%
2019/01/30	0	0.00	40	10.30	10.45	-40	21,998	-0.18%
2019/01/28	2	10.30	0	0.00	10.30	2	23,103	0.01%
2019/01/23	0	0.00	4	10.28	10.35	-4	24,120	-0.02%
2019/01/17	0	0.00	10	10.35	10.40	-10	25,650	-0.04%
2019/01/16	0	0.00	12	10.35	10.35	-12	25,851	-0.05%
2019/01/15	0	0.00	2	10.30	10.30	-2	25,891	-0.01%
2019/01/09	10	10.10	40	10.10	10.20	-30	27,098	-0.11%
2019/01/04	1	9.50	0	0.00	9.70	1	28,191	0.00%
2019/01/03	0	0.00	10	9.61	9.64	-10	29,609	-0.03%
2018/12/24	0	0.00	1	9.87	9.81	-1	30,914	0.00%
2018/12/21	10	9.84	0	0.00	9.90	10	31,351	0.03%
2018/12/19	1	10.00	0	0.00	10.05	1	31,416	0.00%
2018/12/18	1	9.99	0	0.00	9.99	1	31,418	0.00%
2018/12/11	1	10.20	1	10.20	10.20	0	32,490	0.00%
2018/12/06	10	10.20	0	0.00	10.10	10	33,109	0.03%
2018/12/04	0	0.00	26	10.54	10.60	-26	33,740	-0.08%
2018/12/03	5	10.50	0	0.00	10.45	5	33,772	0.01%
2018/11/29	20	10.45	7	10.45	10.35	13	33,022	0.04%
2018/11/28	4	10.35	0	0.00	10.35	4	32,725	0.01%
2018/11/27	0	0.00	60	10.16	10.20	-60	32,893	-0.18%
2018/11/21	3	9.93	0	0.00	10.00	3	33,474	0.01%
2018/11/19	20	10.20	0	0.00	10.25	20	33,302	0.06%
2018/11/14	0	0.00	4	10.15	10.15	-4	33,471	-0.01%
2018/11/13	0	0.00	2	10.10	10.10	-2	33,858	-0.01%
2018/11/12	15	10.07	3	10.10	10.10	12	33,799	0.04%
2018/11/09	0	0.00	20	10.00	10.10	-20	33,883	-0.06%
2018/11/08	13	10.10	20	10.05	10.10	-7	34,780	-0.02%
2018/11/07	2	10.10	0	0.00	10.10	2	34,721	0.01%
2018/11/06	19	10.03	41	10.00	10.05	-22	34,552	-0.06%
2018/11/05	20	9.34	5	9.37	9.41	15	33,071	0.05%
2018/11/02	6	9.40	0	0.00	9.38	6	33,050	0.02%
2018/11/01	16	9.57	1	9.45	9.46	15	33,420	0.04%
2018/10/29	1	9.05	14	9.23	9.28	-13	33,125	-0.04%
2018/10/26	64	9.19	0	0.00	9.01	64	33,230	0.19%
2018/10/25	10	9.18	0	0.00	9.16	10	32,892	0.03%
2018/10/24	2	9.27	107	9.23	9.31	-105	32,772	-0.32%	大賣/鉅額交易
2018/10/22	1	9.41	0	0.00	9.40	1	33,324	0.00%
2018/10/19	1	9.38	3	9.30	9.45	-2	33,707	-0.01%
2018/10/18	0	0.00	3	9.35	9.26	-3	32,708	-0.01%
2018/10/17	4	9.32	2	9.50	9.32	2	32,677	0.01%
2018/10/16	6.8	9.39	0	0.00	9.34	6.8	32,790	0.02%
2018/10/12	16	9.50	16	9.50	9.67	0	33,111	0.00%
2018/10/11	20	9.15	26	9.13	9.11	-6	32,844	-0.02%
2018/10/05	8	10.20	11	10.25	10.15	-3	31,790	-0.01%
2018/10/04	2	10.45	12	10.45	10.30	-10	31,635	-0.03%
2018/10/02	10	10.55	0	0.00	10.60	10	34,681	0.03%
2018/10/01	0	0.00	10	10.75	10.70	-10	37,293	-0.03%
2018/09/28	0	0.00	19	10.72	10.60	-19	38,225	-0.05%
2018/09/27	3	10.70	103	10.70	10.70	-100	38,389	-0.26%	大賣/
2018/09/26	13	10.61	4	10.60	10.65	9	38,207	0.02%
2018/09/25	0	0.00	3	10.40	10.45	-3	38,338	-0.01%
2018/09/21	5	10.37	0	0.00	10.40	5	38,507	0.01%
2018/09/19	110	10.55	0	0.00	10.55	110	38,830	0.28%	大買/鉅額交易
2018/09/18	0	0.00	10	10.60	10.55	-10	38,970	-0.03%
2018/09/14	0	0.00	1	10.70	10.75	-1	39,198	0.00%
2018/09/13	10	10.60	0	0.00	10.60	10	39,177	0.03%
2018/09/11	1	10.65	0	0.00	10.65	1	41,066	0.00%
2018/09/10	2	10.50	0	0.00	10.50	2	41,700	0.00%
2018/09/07	0	0.00	10	11.00	10.95	-10	42,040	-0.02%
2018/09/05	0	0.00	12	11.40	11.30	-12	42,228	-0.03%
2018/09/04	2	11.45	0	0.00	11.50	2	42,548	0.00%
2018/09/03	62	11.60	26	11.48	11.45	36	42,981	0.08%
2018/08/31	5	11.43	6	11.35	11.45	-1	43,367	0.00%
2018/08/30	14	11.51	2	11.40	11.40	12	44,901	0.03%
2018/08/29	3	11.28	0	0.00	11.30	3	44,797	0.01%
2018/08/23	1	11.30	0	0.00	11.35	1	46,537	0.00%
2018/08/22	0	0.00	1	11.20	11.20	-1	46,981	0.00%
2018/08/20	0	0.00	1	11.15	11.30	-1	46,960	0.00%
2018/08/17	0	0.00	15	11.07	11.05	-15	46,791	-0.03%
2018/08/16	5	11.00	0	0.00	11.00	5	46,707	0.01%
2018/08/15	10.1	10.95	31	10.90	10.90	-20.9	46,984	-0.04%
2018/08/14	0.9	11.30	0	0.00	11.30	0.9	46,322	0.00%
2018/08/09	0	0.00	3	11.65	11.60	-3	46,603	-0.01%
2018/08/08	23	11.78	45	11.66	11.70	-22	46,646	-0.05%
2018/08/07	0	0.00	42	11.55	11.60	-42	46,309	-0.09%
2018/08/06	0	0.00	2	11.40	11.45	-2	45,856	0.00%
2018/08/03	2	11.35	0	0.00	11.40	2	45,945	0.00%
2018/08/02	3	11.25	0	0.00	11.20	3	46,218	0.01%
2018/08/01	0	0.00	7	11.51	11.45	-7	46,640	-0.02%
2018/07/31	5	11.45	7	11.46	11.50	-2	48,616	0.00%
2018/07/30	25	11.44	6	11.40	11.45	19	48,562	0.04%
2018/07/27	11	11.36	0	0.00	11.35	11	48,548	0.02%
2018/07/26	1	11.25	0	0.00	11.30	1	48,405	0.00%
2018/07/25	0	0.00	6	11.45	11.40	-6	48,203	-0.01%
2018/07/24	0	0.00	5	11.48	11.40	-5	48,302	-0.01%
2018/07/23	57	11.49	58	11.46	11.50	-1	48,857	0.00%
2018/07/20	6	11.35	2	11.40	11.40	4	49,962	0.01%
2018/07/18	0	0.00	2	11.20	11.25	-2	50,074	0.00%
2018/07/17	10	11.25	0	0.00	11.20	10	50,036	0.02%
2018/07/12	1	11.05	0	0.00	11.10	1	50,765	0.00%
2018/07/11	2	11.05	39	11.04	11.10	-37	52,617	-0.07%
2018/07/10	37	11.82	31	11.88	11.75	6	52,788	0.01%
2018/07/09	76	11.49	72	11.63	11.80	4	50,917	0.01%
2018/07/06	10	11.15	13	11.14	11.15	-3	48,364	-0.01%
2018/07/05	5	10.95	2	10.95	10.95	3	48,169	0.01%
2018/07/04	20	10.90	0	0.00	10.90	20	48,514	0.04%
2018/07/03	0	0.00	50	10.85	10.85	-50	49,023	-0.10%
2018/07/02	0	0.00	5	11.05	10.95	-5	49,141	-0.01%
2018/06/29	5	10.95	2	10.95	10.95	3	49,781	0.01%
2018/06/28	11	10.87	0	0.00	10.85	11	49,320	0.02%
2018/06/27	51	11.10	0	0.00	11.05	51	49,745	0.10%
2018/06/26	6	11.07	1	11.05	11.10	5	49,934	0.01%
2018/06/25	2.8	11.29	1	11.30	11.25	1.8	49,816	0.00%
2018/06/22	2	11.20	0.8	11.25	11.20	1.2	49,995	0.00%
2018/06/21	28	11.45	11	11.52	11.35	17	50,342	0.03%
2018/06/20	11.2	11.67	20	11.66	11.80	-8.8	49,580	-0.02%
2018/06/19	63	11.71	21.6	11.70	11.60	41.4	49,306	0.08%
2018/06/15	12.1	12.01	2	12.05	12.00	10.1	49,499	0.02%
2018/06/14	0	0.00	2.6	12.15	11.95	-2.6	49,497	-0.01%
2018/06/13	10	12.21	3	12.25	12.20	7	50,192	0.01%
2018/06/12	5	12.20	9	12.15	12.20	-4	50,529	-0.01%
2018/06/11	13	12.08	19	12.05	12.10	-6	50,633	-0.01%
2018/06/08	23	12.08	6	12.23	12.05	17	51,007	0.03%
2018/06/07	19	12.27	31	12.15	12.30	-12	50,583	-0.02%
2018/06/06	9	11.78	0	0.00	11.80	9	49,783	0.02%
2018/06/05	0	0.00	10	11.72	11.70	-10	50,511	-0.02%
2018/06/04	12	11.76	8	11.81	11.80	4	52,139	0.01%
2018/06/01	37.2	11.70	19	11.68	11.75	18.2	52,339	0.03%
2018/05/31	11.8	11.51	0	0.00	11.60	11.8	51,792	0.02%
2018/05/30	1	11.35	6	11.48	11.35	-5	51,357	-0.01%
2018/05/29	5	11.55	8.3	11.55	11.55	-3.3	51,155	-0.01%
2018/05/28	8	11.48	9	11.52	11.50	-1	51,715	0.00%
2018/05/25	0	0.00	7	11.60	11.45	-7	52,260	-0.01%
2018/05/23	18	11.63	5	11.70	11.60	13	52,968	0.02%
2018/05/22	5	11.55	9	11.56	11.60	-4	53,217	-0.01%
2018/05/21	3	11.50	0	0.00	11.55	3	54,819	0.01%
2018/05/17	3	11.55	11	11.64	11.55	-8	57,065	-0.01%
2018/05/16	18	11.54	29	11.46	11.55	-11	58,309	-0.02%
2018/05/15	0	0.00	6	11.53	11.50	-6	59,254	-0.01%
2018/05/14	16	11.52	27	11.51	11.55	-11	61,504	-0.02%
2018/05/11	5	11.50	1	11.50	11.55	4	62,003	0.01%
2018/05/10	2	11.40	6	11.53	11.40	-4	62,410	-0.01%
2018/05/09	10	11.61	0	0.00	11.60	10	62,700	0.02%
2018/05/08	20	11.55	48	11.51	11.65	-28	63,148	-0.04%
2018/05/07	3	11.20	0	0.00	11.05	3	62,966	0.00%
2018/05/04	20	11.28	20	11.21	11.15	0	63,551	0.00%
2018/05/03	0	0.00	40	11.00	11.05	-40	64,015	-0.06%
2018/05/02	3	11.05	5	11.06	11.05	-2	65,830	0.00%
2018/04/30	2	11.05	4	11.15	11.10	-2	68,363	0.00%
2018/04/27	14	11.08	10	11.15	11.10	4	70,749	0.01%
2018/04/26	20	11.05	22	11.11	10.90	-2	73,899	0.00%
2018/04/25	12	11.23	0	0.00	11.30	12	73,837	0.02%
2018/04/24	0	0.00	7	11.20	11.25	-7	75,794	-0.01%
2018/04/23	12	11.53	12	11.54	11.50	0	78,896	0.00%
2018/04/20	17	11.86	3	11.80	11.75	14	81,717	0.02%
2018/04/19	24.9	12.00	31	11.91	12.10	-6.1	82,625	-0.01%
2018/04/18	17.1	11.65	18	11.70	11.70	-0.9	84,889	0.00%
2018/04/17	52	11.55	80	11.55	11.55	-28	84,500	-0.03%
2018/04/16	17	12.14	43	12.31	12.00	-26	82,955	-0.03%
2018/04/13	3	12.65	0	0.00	12.55	3	82,300	0.00%
2018/04/12	0	0.00	4	12.64	12.55	-4	82,741	0.00%
2018/04/11	88	12.67	37	12.69	12.60	51	82,892	0.06%
2018/04/10	5	12.70	0	0.00	12.70	5	83,409	0.01%
2018/04/09	11	12.90	17	12.89	12.85	-6	83,135	-0.01%
2018/04/03	22	13.05	30	12.95	13.00	-8	82,676	-0.01%
2018/04/02	25	13.17	25	13.16	13.15	0	82,691	0.00%
2018/03/31	8	13.10	10	13.13	13.10	-2	82,305	0.00%
2018/03/30	10	13.10	4	13.00	13.15	6	82,153	0.01%
2018/03/29	0	0.00	3	12.92	12.75	-3	81,328	0.00%
2018/03/28	0	0.00	17	12.85	12.90	-17	80,869	-0.02%
2018/03/27	12	12.90	10	12.95	12.90	2	80,815	0.00%
2018/03/26	63	12.80	0	0.00	12.80	63	80,703	0.08%
2018/03/23	12	12.75	10	12.75	12.75	2	80,538	0.00%
2018/03/22	57	13.01	59.1	12.98	12.95	-2.1	80,442	0.00%
2018/03/21	68	13.11	13	13.22	13.05	55	79,934	0.07%
2018/03/20	15	13.22	19	13.18	13.25	-4	79,361	-0.01%
2018/03/19	73	13.18	64	13.20	13.15	9	78,781	0.01%
2018/03/16	25	13.04	16	13.03	13.10	9	78,140	0.01%
2018/03/15	79	12.95	5	13.01	13.00	74	77,841	0.10%
2018/03/14	15	13.01	0	0.00	12.95	15	77,919	0.02%
2018/03/13	10	12.93	17	13.00	12.95	-7	78,640	-0.01%
2018/03/12	60	13.05	12	12.90	12.95	48	80,326	0.06%
2018/03/09	22	13.03	7	13.16	13.00	15	80,349	0.02%
2018/03/08	22	13.14	40	13.05	13.15	-18	79,652	-0.02%
2018/03/06	1	12.90	0	0.00	12.80	1	78,476	0.00%
2018/03/02	0	0.00	60	12.78	12.80	-60	80,414	-0.07%
2018/03/01	37	12.85	0	0.00	12.90	37	80,882	0.05%
2018/02/26	0	0.00	2	13.03	12.95	-2	81,790	0.00%
2018/02/23	2	13.00	10	12.95	13.00	-8	81,841	-0.01%
2018/02/22	0	0.00	58	12.98	12.90	-58	83,506	-0.07%
2018/02/21	18	13.08	10	13.20	13.05	8	83,019	0.01%
2018/02/12	40	13.13	10	13.32	13.10	30	81,345	0.04%
2018/02/09	59	13.15	16	13.15	13.25	43	80,859	0.05%
2018/02/08	1	13.45	1	13.50	13.50	0	80,770	0.00%
2018/02/07	5	13.10	0	0.00	13.10	5	79,950	0.01%
2018/02/06	23	12.80	3	12.67	12.75	20	79,561	0.03%
2018/02/05	12	13.48	0	0.00	13.40	12	77,588	0.02%
2018/02/02	15	13.68	5	13.70	13.70	10	77,394	0.01%
2018/02/01	0	0.00	68	13.65	13.55	-68	78,199	-0.09%
2018/01/31	4	13.71	1	13.65	13.75	3	78,511	0.00%
2018/01/30	37	13.95	3	13.97	13.85	34	77,829	0.04%
2018/01/29	0	0.00	8	14.60	14.35	-8	76,320	-0.01%
2018/01/26	7	14.50	63	14.40	14.50	-56	76,201	-0.07%
2018/01/25	3.1	14.25	18	14.50	14.25	-14.9	76,258	-0.02%
2018/01/24	17	14.40	69	14.56	14.40	-52	75,597	-0.07%
2018/01/23	69.8	14.39	15	14.60	14.20	54.8	74,307	0.07%
2018/01/22	40.1	14.56	82.1	14.55	14.60	-42	72,295	-0.06%
2018/01/19	19	14.20	34.6	14.10	14.20	-15.6	69,796	-0.02%
2018/01/18	0	0.00	125	14.10	13.95	-125	69,468	-0.18%	大賣/鉅額交易
2018/01/17	59	14.00	13	13.97	14.05	46	67,767	0.07%
2018/01/16	35	13.30	121	13.45	13.75	-86	64,889	-0.13%	大賣/
2018/01/15	20	13.18	12	13.20	13.15	8	62,111	0.01%
2018/01/12	152	12.92	83	12.77	13.00	69	61,437	0.11%	大買/
2018/01/11	0	0.00	0.1	12.40	12.40	-0.1	59,294	0.00%
2018/01/10	1	12.40	21	12.40	12.40	-20	59,905	-0.03%
2018/01/09	30	12.42	0	0.00	12.35	30	59,887	0.05%
2018/01/08	2	12.45	2	12.45	12.50	0	59,742	0.00%
2018/01/05	2	12.55	3	12.55	12.45	-1	60,035	0.00%
2018/01/04	49	12.63	0	0.00	12.50	49	60,220	0.08%
2018/01/03	0.1	12.45	52	12.51	12.45	-51.9	60,746	-0.09%
2018/01/02	2	12.45	0	0.00	12.45	2	60,777	0.00%