友達 (2409)-華南永昌-淡水券商分點個股進出

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
17.50
漲跌
▼0.30
漲幅
-1.69%
成交量
41,465張
產業
上市光電類股
3253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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/06/04	38.1	17.55	0	0.00	17.50	38.1	39,829	0.10%
2024/06/03	0	17.80	0	0.00	17.80	0	39,731	0.00%
2024/05/31	35.6	17.92	0	0.00	17.80	35.6	39,708	0.09%
2024/05/30	4.9	18.11	6	18.32	18.00	-1.1	39,497	0.00%
2024/05/29	20.4	17.99	0	0.00	17.95	20.4	39,213	0.05%
2024/05/28	50.5	18.25	1	18.35	18.30	49.5	39,177	0.13%
2024/05/27	7.1	18.32	11	18.44	18.35	-3.9	39,005	-0.01%
2024/05/24	11.1	18.08	1	18.15	18.20	10.1	38,677	0.03%
2024/05/23	15.3	18.04	8	18.06	18.00	7.3	38,623	0.02%
2024/05/22	11.5	18.68	27	18.62	18.40	-15.5	38,068	-0.04%
2024/05/21	6.6	18.03	0	0.00	17.90	6.6	36,460	0.02%
2024/05/20	1.3	18.24	15	18.44	18.20	-13.7	36,264	-0.04%
2024/05/17	20.4	18.20	0	0.00	18.10	20.4	35,890	0.06%
2024/05/16	3.5	18.36	10.2	18.50	18.60	-6.7	35,708	-0.02%
2024/05/15	5	18.26	97	18.16	18.15	-92	34,720	-0.26%
2024/05/14	1	17.80	0	0.00	17.75	1	34,309	0.00%
2024/05/13	0.3	17.62	3.1	17.73	17.75	-2.8	34,548	-0.01%
2024/05/10	8	17.31	2.5	17.37	17.50	5.5	34,629	0.02%
2024/05/09	5	17.63	1	17.50	17.50	4	35,264	0.01%
2024/05/08	0.1	17.80	1	17.70	17.70	-0.9	35,400	0.00%
2024/05/07	25	17.81	2	18.00	17.85	23	35,656	0.06%
2024/05/06	52.2	18.24	10	18.00	18.00	42.2	35,851	0.12%
2024/05/03	0.1	17.85	2.1	18.14	18.25	-2	36,108	-0.01%
2024/05/02	7	17.58	1.9	17.88	17.90	5.1	36,042	0.01%
2024/04/30	91.5	18.62	12	18.68	18.30	79.5	36,105	0.22%
2024/04/29	1.2	18.33	4	18.46	18.40	-2.8	38,310	-0.01%
2024/04/26	2.5	18.16	39.2	18.02	18.25	-36.7	38,296	-0.10%
2024/04/25	135.1	17.50	18	17.53	17.45	117.1	37,962	0.31%	大買/鉅額交易
2024/04/24	15	17.01	0.2	17.28	17.25	14.8	38,879	0.04%
2024/04/23	6.1	17.42	2.1	17.48	17.35	4	38,465	0.01%
2024/04/22	10.1	16.89	1	16.95	16.85	9.1	38,444	0.02%
2024/04/19	10.5	17.12	2.1	17.49	17.15	8.4	38,439	0.02%
2024/04/18	6.2	17.70	5	17.77	17.65	1.2	37,853	0.00%
2024/04/17	3	17.58	0	0.00	17.55	3	38,086	0.01%
2024/04/16	6	17.55	1	17.55	17.60	5	38,195	0.01%
2024/04/15	0	0.00	18	18.02	17.90	-18	38,330	-0.05%
2024/04/12	16.2	17.94	2.5	18.10	17.90	13.7	40,093	0.03%
2024/04/11	21.2	18.41	10	18.15	18.15	11.2	41,215	0.03%
2024/04/10	17.3	18.85	16	19.10	18.70	1.3	40,625	0.00%
2024/04/09	1.9	18.55	87	18.72	18.90	-85.1	40,233	-0.21%
2024/04/08	1	17.90	4	18.03	18.15	-3	39,037	-0.01%
2024/04/03	18.3	17.71	0	0.00	17.70	18.3	39,152	0.05%
2024/04/02	1.4	18.04	8	18.10	18.05	-6.6	39,118	-0.02%
2024/04/01	1.3	18.26	3	18.18	18.20	-1.7	39,604	0.00%
2024/03/29	8.9	17.97	1	18.30	17.90	7.9	41,084	0.02%
2024/03/28	2.1	18.08	2	18.18	18.10	0.1	41,222	0.00%
2024/03/27	7.1	18.06	8	18.05	18.05	-0.9	42,447	0.00%
2024/03/26	2	18.05	6	18.18	18.10	-4	42,669	-0.01%
2024/03/25	7.6	18.18	6	18.28	18.40	1.6	43,093	0.00%
2024/03/22	10.2	18.35	34	18.42	18.40	-23.8	43,423	-0.05%
2024/03/21	3.4	18.19	12	18.17	18.20	-8.6	43,191	-0.02%
2024/03/20	1.7	17.81	2	17.90	17.85	-0.3	43,391	0.00%
2024/03/19	0.9	17.78	0	0.00	17.80	0.9	43,279	0.00%
2024/03/18	11.1	17.86	0.1	17.90	17.85	11.1	43,339	0.03%
2024/03/15	6.1	18.02	16.1	18.25	18.35	-10	43,325	-0.02%
2024/03/14	0	0.00	10.3	18.09	18.15	-10.3	42,452	-0.02%
2024/03/13	11.7	17.91	74.1	17.96	18.00	-62.4	42,178	-0.15%
2024/03/12	4.4	17.94	16.6	17.77	18.00	-12.2	41,876	-0.03%
2024/03/11	8.1	17.57	23.2	17.47	17.55	-15.1	41,569	-0.04%
2024/03/08	4.6	16.78	6	16.90	16.75	-1.4	41,287	0.00%
2024/03/07	69.1	17.20	9	17.06	16.90	60.1	41,879	0.14%
2024/03/06	0.3	17.10	2	17.25	17.10	-1.7	41,752	0.00%
2024/03/05	0.6	17.11	1	17.10	17.10	-0.4	42,255	0.00%
2024/03/04	3	17.22	5	17.25	17.30	-2	42,104	0.00%
2024/03/01	15.1	17.27	2	17.15	17.10	13.1	42,352	0.03%
2024/02/29	0.4	17.25	91	17.25	17.50	-90.6	42,010	-0.22%
2024/02/27	23	17.23	38	17.41	17.25	-15	41,783	-0.04%
2024/02/26	14.1	17.63	0	0.00	17.55	14.1	41,541	0.03%
2024/02/23	0	17.80	11.8	18.02	17.85	-11.8	41,490	-0.03%
2024/02/22	21.4	17.90	6	17.86	17.80	15.4	41,457	0.04%
2024/02/21	1.2	18.11	2	18.25	17.90	-0.8	41,632	0.00%
2024/02/20	4.3	18.18	1	18.35	18.10	3.3	41,605	0.01%
2024/02/19	3.3	18.26	18	18.23	18.25	-14.7	41,728	-0.04%
2024/02/16	1.3	17.84	1.2	17.93	17.90	0.1	41,898	0.00%
2024/02/15	12.1	17.84	15	18.13	17.85	-2.9	41,832	-0.01%
2024/02/05	5	17.77	1	17.95	18.05	4	41,498	0.01%
2024/02/02	3.2	18.04	13.2	18.15	18.05	-10	41,281	-0.02%
2024/02/01	42.1	17.85	27	17.80	17.80	15.1	41,151	0.04%
2024/01/31	5	18.50	1	18.30	18.40	4	40,319	0.01%
2024/01/30	4.2	18.61	1	18.65	18.50	3.2	40,305	0.01%
2024/01/29	17.2	18.83	24	18.88	18.90	-6.8	40,170	-0.02%
2024/01/26	8	19.00	8	19.10	19.00	0	40,174	0.00%
2024/01/25	0.4	18.83	2	18.88	18.95	-1.6	40,289	0.00%
2024/01/24	7.8	19.01	4	19.24	18.95	3.8	40,349	0.01%
2024/01/23	217.9	19.47	129	19.29	19.20	88.9	39,729	0.22%	大買/大賣/
2024/01/22	12.5	18.28	15	18.46	18.35	-2.5	37,066	-0.01%
2024/01/19	62	17.97	58.1	18.07	18.30	3.9	36,761	0.01%
2024/01/18	79.8	18.26	78.8	18.27	18.25	1	36,094	0.00%
2024/01/17	5.5	18.20	6	18.37	18.10	-0.5	35,415	0.00%
2024/01/16	3.3	18.17	14.2	18.44	18.45	-10.9	35,186	-0.03%
2024/01/15	16.3	18.18	17	18.16	18.05	-0.7	34,895	0.00%
2024/01/12	17	18.28	4	18.44	18.25	13	34,788	0.04%
2024/01/11	14.4	18.64	5.2	18.70	18.30	9.2	34,818	0.03%
2024/01/10	4.6	18.39	6.1	18.46	18.35	-1.5	34,884	0.00%
2024/01/09	2.6	19.01	13.4	18.87	18.80	-10.8	34,582	-0.03%
2024/01/08	138	19.38	256.2	19.38	19.20	-118.2	34,124	-0.35%	大買/大賣/鉅額交易
2024/01/05	4	18.69	14.6	18.75	18.80	-10.6	32,278	-0.03%
2024/01/04	2.5	17.82	24	17.83	17.95	-21.5	31,049	-0.07%
2024/01/03	4.3	17.87	0	0.00	17.75	4.3	31,203	0.01%
2024/01/02	5	18.40	39.3	18.37	18.35	-34.3	31,083	-0.11%
2023/12/29	3.1	18.15	23	18.06	18.15	-19.9	30,984	-0.06%
2023/12/28	2.6	18.04	11	18.00	18.10	-8.4	31,189	-0.03%
2023/12/27	2.2	17.86	55	17.94	17.95	-52.8	32,364	-0.16%
2023/12/26	4	17.95	47.1	17.65	18.00	-43.1	32,245	-0.13%
2023/12/25	29.1	17.09	20	17.15	17.15	9.1	30,655	0.03%
2023/12/22	3	17.08	44	17.13	17.00	-41	30,377	-0.13%
2023/12/21	6.7	16.42	37.1	16.50	16.60	-30.4	29,163	-0.10%
2023/12/20	11.1	16.50	2.3	16.36	16.50	8.8	28,804	0.03%
2023/12/19	5.1	15.99	2.3	16.05	16.00	2.8	28,230	0.01%
2023/12/15	1.2	16.34	32	16.37	16.30	-30.8	27,627	-0.11%
2023/12/14	10	16.20	4	16.25	16.25	6	27,070	0.02%
2023/12/13	0	16.25	6	16.30	16.20	-6	26,972	-0.02%
2023/12/12	16.4	16.26	10	16.25	16.20	6.4	27,462	0.02%
2023/12/11	0.2	16.50	0.1	16.55	16.60	0.1	27,208	0.00%
2023/12/08	3.4	16.63	0	0.00	16.60	3.4	27,268	0.01%
2023/12/07	1.2	16.69	3	16.72	16.65	-1.8	27,614	-0.01%
2023/12/06	11.3	16.67	92.4	16.67	16.65	-81.1	28,218	-0.29%
2023/12/05	7.4	16.81	8	16.92	17.05	-0.6	28,528	0.00%
2023/12/04	3.3	17.00	19	16.96	16.85	-15.7	29,007	-0.05%
2023/12/01	8.7	16.51	3	16.72	16.45	5.7	29,727	0.02%
2023/11/30	0.3	16.38	10	16.34	16.35	-9.7	29,758	-0.03%
2023/11/29	2.6	16.54	3.1	16.45	16.50	-0.5	29,580	0.00%
2023/11/28	10.1	16.68	5	16.58	16.70	5.1	29,419	0.02%
2023/11/27	0.2	16.28	0	0.00	16.30	0.2	29,438	0.00%
2023/11/24	0.1	16.35	7	16.44	16.45	-6.9	29,532	-0.02%
2023/11/21	0.2	16.43	28.6	16.46	16.55	-28.4	29,523	-0.10%
2023/11/20	2.5	16.44	0.2	16.50	16.40	2.3	29,521	0.01%
2023/11/17	3.1	16.55	102	16.50	16.60	-98.9	29,307	-0.34%	大賣/
2023/11/16	2.1	16.32	3	16.43	16.50	-0.9	29,313	0.00%
2023/11/15	15	16.17	15	16.17	16.35	0	29,099	0.00%
2023/11/14	0	0.00	2	15.90	15.90	-2	28,929	-0.01%
2023/11/13	1	15.75	2	15.90	15.90	-1	29,232	0.00%
2023/11/10	15.2	15.75	2.9	15.78	15.80	12.3	29,445	0.04%
2023/11/09	0.3	16.00	5	16.01	16.00	-4.7	29,833	-0.02%
2023/11/08	2.4	15.96	2	15.95	15.90	0.4	30,046	0.00%
2023/11/07	11.1	15.96	4	15.90	15.95	7.1	30,228	0.02%
2023/11/06	0.3	16.32	1.1	16.30	16.30	-0.8	30,783	0.00%
2023/11/03	2.1	16.20	14	16.18	16.25	-11.9	30,963	-0.04%
2023/11/02	10.1	15.93	41	15.62	15.90	-30.9	30,989	-0.10%
2023/11/01	25	15.25	0	0.00	15.20	25	30,937	0.08%
2023/10/31	3.1	15.68	2	15.65	15.60	1.1	30,965	0.00%
2023/10/30	0.2	15.55	2	15.57	15.65	-1.8	31,452	-0.01%
2023/10/27	36.7	15.46	0	0.00	15.35	36.7	31,864	0.12%
2023/10/26	0	0.00	10	15.45	15.50	-10	32,824	-0.03%
2023/10/25	73	15.72	64.2	15.75	15.75	8.8	34,703	0.03%
2023/10/24	0	0.00	2	15.20	15.20	-2	38,416	-0.01%
2023/10/23	14	15.05	15.2	15.05	15.00	-1.2	39,512	0.00%
2023/10/20	1	15.20	1	15.30	15.30	0	39,430	0.00%
2023/10/19	6	15.42	0	0.00	15.40	6	39,473	0.02%
2023/10/18	9.2	15.63	20	15.60	15.70	-10.8	39,802	-0.03%
2023/10/17	11.2	15.75	10	15.83	15.70	1.2	39,489	0.00%
2023/10/13	3	15.88	9	16.04	16.10	-6	40,168	-0.01%
2023/10/12	12	16.00	2.1	15.88	16.00	9.9	40,464	0.02%
2023/10/11	5	15.70	122.7	15.65	15.60	-117.7	40,511	-0.29%	大賣/鉅額交易
2023/10/06	13	15.78	8	15.74	15.70	5	40,455	0.01%
2023/10/05	9.2	15.86	3	15.87	15.95	6.2	40,763	0.02%
2023/10/04	34.2	15.91	6	15.84	15.80	28.2	41,421	0.07%
2023/10/03	51.7	16.57	15	16.47	16.20	36.7	41,137	0.09%
2023/10/02	53	16.09	0	0.00	16.05	53	40,199	0.13%
2023/09/28	1	16.45	0.1	16.50	16.40	0.9	41,166	0.00%
2023/09/27	100	16.45	80.9	16.50	16.40	19.1	41,406	0.05%
2023/09/26	34.7	16.48	20	16.53	16.45	14.7	41,700	0.04%
2023/09/25	0.3	16.65	1.1	16.75	16.70	-0.8	41,939	0.00%
2023/09/22	11	16.45	8.2	16.59	16.65	2.8	42,192	0.01%
2023/09/21	3	16.52	0.1	16.65	16.50	2.9	42,462	0.01%
2023/09/20	34	16.70	7.1	16.80	16.70	26.9	42,686	0.06%
2023/09/19	1	16.90	1	16.90	16.85	0	43,511	0.00%
2023/09/18	32	16.99	16.2	17.05	17.00	15.8	44,394	0.04%
2023/09/15	31	16.95	25	17.08	17.00	6	45,740	0.01%
2023/09/14	170.2	16.82	4.6	16.87	16.95	165.6	46,461	0.36%	大買/鉅額交易
2023/09/13	47.3	16.85	0.1	16.85	16.75	47.2	49,309	0.10%
2023/09/12	1.2	16.55	13.3	16.63	16.85	-12.1	50,364	-0.02%
2023/09/11	6	16.75	13	16.91	16.70	-7	50,211	-0.01%
2023/09/08	15.6	16.52	43.8	16.60	16.55	-28.2	49,750	-0.06%
2023/09/07	66.7	16.50	10	16.60	16.45	56.7	49,511	0.11%
2023/09/06	111.4	16.86	43.1	16.90	16.85	68.3	49,001	0.14%	大買/
2023/09/05	9	17.28	46.1	17.26	17.55	-37.1	47,566	-0.08%
2023/09/04	65.3	17.47	1.2	17.57	17.45	64.1	47,559	0.13%
2023/09/01	9	17.90	1.5	17.96	17.90	7.5	47,483	0.02%
2023/08/31	31	17.87	5	17.93	17.80	26	48,027	0.05%
2023/08/30	46	17.66	20.6	17.65	17.75	25.4	48,673	0.05%
2023/08/29	13	17.75	0.1	17.80	17.75	12.9	48,762	0.03%
2023/08/28	8	17.77	4.5	18.00	17.70	3.6	48,810	0.01%
2023/08/25	8	17.71	0.1	17.85	17.70	7.9	49,262	0.02%
2023/08/24	8.1	17.85	4.1	17.99	17.90	4	49,347	0.01%
2023/08/23	1.6	17.78	6	17.82	17.80	-4.4	49,598	-0.01%
2023/08/22	119	17.76	43	17.81	17.70	76	49,745	0.15%	大買/
2023/08/21	9	17.81	2	17.83	17.80	7	49,754	0.01%
2023/08/18	95.4	17.87	0	0.00	17.65	95.4	49,890	0.19%
2023/08/17	6	17.73	0	0.00	17.90	6	50,024	0.01%
2023/08/16	5.2	18.15	0.6	18.20	18.05	4.6	50,167	0.01%
2023/08/15	2.1	18.52	42.3	18.53	18.50	-40.2	50,039	-0.08%
2023/08/14	13	18.09	127	18.15	18.10	-114	49,859	-0.23%	大賣/鉅額交易
2023/08/11	21	18.72	19	18.66	18.50	2	49,813	0.00%
2023/08/10	2	19.18	0	0.00	18.95	2	49,567	0.00%
2023/08/09	8.3	20.35	3	20.47	20.40	5.3	48,834	0.01%
2023/08/08	7.4	20.49	20	20.42	20.40	-12.6	48,608	-0.03%
2023/08/07	58.4	20.32	17	20.30	20.40	41.4	48,359	0.09%
2023/08/04	0	0.00	2	20.80	20.85	-2	47,970	0.00%
2023/08/02	12	20.69	12	20.66	20.50	0	48,222	0.00%
2023/08/01	15.3	20.96	10.3	21.02	20.95	5	47,695	0.01%
2023/07/31	20.5	20.91	7	20.89	20.70	13.5	47,144	0.03%
2023/07/28	34.9	21.19	36.6	21.33	21.25	-1.7	46,105	0.00%
2023/07/27	34	21.02	187.6	21.10	21.40	-153.6	44,215	-0.35%	大賣/鉅額交易
2023/07/26	16.3	19.78	31.4	19.80	19.80	-15.1	40,147	-0.04%
2023/07/25	20.7	19.15	32	19.25	19.15	-11.3	40,173	-0.03%
2023/07/24	15	19.17	112	19.00	18.90	-97	40,030	-0.24%	大賣/
2023/07/21	54.5	19.07	10	19.15	19.20	44.5	39,790	0.11%
2023/07/20	20	18.80	12.1	19.00	19.15	7.9	39,587	0.02%
2023/07/19	63.2	18.93	5	18.85	18.85	58.2	39,399	0.15%
2023/07/18	4.3	19.17	0	0.00	19.00	4.3	39,495	0.01%
2023/07/17	3	19.40	74	19.40	19.45	-71	39,225	-0.18%
2023/07/14	125.6	19.10	1.1	19.10	19.10	124.5	39,252	0.32%	大買/鉅額交易
2023/07/13	9.3	19.20	6	19.14	19.05	3.3	39,226	0.01%
2023/07/12	0.3	19.10	32	18.95	19.05	-31.7	39,231	-0.08%
2023/07/11	2.4	19.28	20.2	19.23	19.25	-17.8	39,183	-0.05%
2023/07/07	15.2	18.53	0	0.00	18.40	15.2	39,300	0.04%
2023/07/06	27	19.16	66.4	19.39	18.90	-39.4	38,888	-0.10%
2023/07/05	106	18.66	10	18.65	18.65	96	37,579	0.26%	大買/
2023/07/04	2	18.73	5	18.74	18.75	-3	37,416	-0.01%
2023/07/03	3	18.60	0	0.00	18.55	3	37,409	0.01%
2023/06/30	21.2	18.61	1.2	18.74	18.60	20	37,353	0.05%
2023/06/29	21.2	18.74	34.2	18.76	18.75	-13	37,306	-0.03%
2023/06/28	12.1	18.75	33	18.98	18.70	-20.9	37,352	-0.06%
2023/06/27	114.2	19.18	15.6	19.01	18.85	98.6	37,309	0.26%	大買/
2023/06/26	48.9	19.82	5.4	20.05	19.70	43.5	36,609	0.12%
2023/06/21	14.6	20.01	97	20.23	20.10	-82.4	36,020	-0.23%
2023/06/20	21.5	19.66	14.5	19.78	19.60	7	34,787	0.02%
2023/06/19	13.2	18.96	503.2	20.04	20.20	-490.1	33,581	-1.46%	大賣/鉅額交易
2023/06/16	22.6	18.77	211	18.78	18.65	-188.4	31,188	-0.60%	大賣/鉅額交易
2023/06/15	7.7	18.27	87.1	18.39	18.40	-79.4	30,115	-0.26%
2023/06/14	6.7	18.45	0.2	18.45	18.35	6.5	30,879	0.02%
2023/06/13	0.4	18.35	2.4	18.50	18.55	-2	31,136	-0.01%
2023/06/12	5.1	18.43	0.2	18.55	18.45	4.9	31,155	0.02%
2023/06/09	3.2	18.20	6	18.22	18.25	-2.8	31,412	-0.01%
2023/06/08	16.1	18.25	246.3	18.30	18.25	-230.2	31,519	-0.73%	大賣/鉅額交易
2023/06/07	64.3	18.52	1	18.60	18.55	63.3	31,892	0.20%
2023/06/06	33.3	18.54	13	18.55	18.70	20.3	32,147	0.06%
2023/06/05	1.4	18.53	48.6	18.27	18.50	-47.2	31,908	-0.15%
2023/06/02	4.3	17.62	6.7	17.70	17.75	-2.4	31,420	-0.01%
2023/06/01	1.1	17.60	0	0.00	17.60	1.1	32,022	0.00%
2023/05/31	9	17.73	2	17.75	17.60	7	33,378	0.02%
2023/05/30	8.1	17.62	0	0.00	17.60	8.1	33,543	0.02%
2023/05/29	40	17.67	42	17.83	17.65	-2	34,268	-0.01%
2023/05/26	4	17.60	10.4	17.46	17.40	-6.4	35,124	-0.02%
2023/05/25	1.4	17.52	11.2	17.61	17.50	-9.8	36,002	-0.03%
2023/05/24	8.5	17.56	1	17.75	17.65	7.5	36,542	0.02%
2023/05/23	142.4	17.67	3	17.68	17.60	139.4	37,133	0.38%	大買/鉅額交易
2023/05/22	4.7	17.72	13	17.80	17.80	-8.3	38,473	-0.02%
2023/05/19	0.4	17.30	2	17.38	17.40	-1.6	39,084	0.00%
2023/05/18	15	17.20	12.3	17.26	17.25	2.7	40,093	0.01%
2023/05/17	9.2	17.22	4	17.31	17.25	5.2	40,615	0.01%
2023/05/16	1	17.05	36	17.10	17.05	-35	41,050	-0.09%
2023/05/15	7	16.95	0	0.00	17.05	7	41,723	0.02%
2023/05/12	5	16.97	0.4	17.05	16.95	4.6	42,386	0.01%
2023/05/11	8	17.25	0.5	17.28	17.10	7.5	43,156	0.02%
2023/05/10	3.1	17.50	0.1	17.65	17.55	3	44,632	0.01%
2023/05/09	17.7	17.76	129	17.72	17.70	-111.3	45,241	-0.25%	大賣/鉅額交易
2023/05/08	7.2	17.50	1	17.50	17.25	6.2	44,709	0.01%
2023/05/05	41.3	17.25	22	17.21	17.30	19.3	44,647	0.04%
2023/05/04	25	16.98	25	17.14	17.10	0	44,791	0.00%
2023/05/03	2	17.13	101.3	17.15	17.05	-99.3	45,048	-0.22%	大賣/
2023/05/02	11.3	17.23	2.1	17.33	17.30	9.2	45,518	0.02%
2023/04/28	122.4	17.34	2.1	17.37	17.00	120.3	46,216	0.26%	大買/鉅額交易
2023/04/27	4	17.75	0	0.00	17.70	4	44,912	0.01%
2023/04/26	2	17.90	1	18.05	17.90	1	44,799	0.00%
2023/04/25	7.1	18.23	0.4	18.15	17.95	6.7	44,803	0.01%
2023/04/24	15.4	18.30	0	0.00	18.35	15.4	44,572	0.03%
2023/04/21	4.2	18.15	5.1	18.23	18.25	-0.9	44,811	0.00%
2023/04/20	4	18.08	8	18.25	18.10	-4	44,472	-0.01%
2023/04/19	9	18.39	0.2	18.45	18.25	8.8	44,600	0.02%
2023/04/18	4.2	18.80	35.2	18.95	18.75	-31	44,665	-0.07%
2023/04/17	0.5	18.95	0	0.00	19.10	0.5	44,647	0.00%
2023/04/14	3.5	18.95	4	19.11	19.10	-0.5	44,874	0.00%
2023/04/13	2.7	18.89	11.4	19.10	18.85	-8.7	44,702	-0.02%
2023/04/12	12.1	18.56	7	18.56	18.80	5.1	43,760	0.01%
2023/04/11	10	18.65	8	18.69	18.70	2	43,699	0.00%
2023/04/10	1.8	18.39	12.1	18.50	18.55	-10.3	43,678	-0.02%
2023/04/07	150.6	18.60	3	18.70	18.50	147.6	43,719	0.34%	大買/鉅額交易
2023/04/06	1.8	18.45	3	18.50	18.60	-1.2	43,763	0.00%
2023/03/31	2.2	18.35	10.2	18.36	18.40	-8	43,880	-0.02%
2023/03/30	7.3	18.34	0.7	18.30	18.35	6.6	44,789	0.01%
2023/03/29	1.6	18.28	32.7	18.49	18.50	-31.1	45,524	-0.07%
2023/03/28	13	18.20	0	0.00	18.15	13	46,138	0.03%
2023/03/27	0.4	18.52	7	18.56	18.45	-6.6	46,692	-0.01%
2023/03/24	1.1	18.54	0	0.00	18.50	1.1	49,058	0.00%
2023/03/23	45	18.16	6.3	18.14	18.10	38.7	49,196	0.08%
2023/03/22	13.2	18.26	13.4	18.19	18.15	-0.2	49,429	0.00%
2023/03/21	30.5	18.44	19.1	18.28	18.25	11.4	49,765	0.02%
2023/03/20	0	0.00	0.1	17.95	18.00	-0.1	49,641	0.00%
2023/03/17	43	17.71	13.6	17.98	18.00	29.4	49,695	0.06%
2023/03/16	35	17.59	5.2	17.74	17.75	29.8	48,865	0.06%
2023/03/15	37	17.87	7.4	17.65	17.45	29.6	49,081	0.06%
2023/03/14	71.2	17.74	5	17.60	17.65	66.2	49,228	0.13%
2023/03/13	3	18.08	3.1	18.10	18.25	-0.1	49,264	0.00%
2023/03/10	17.5	18.14	5.3	18.15	18.15	12.2	49,281	0.02%
2023/03/09	12.2	18.70	4.5	18.75	18.50	7.7	49,190	0.02%
2023/03/08	3.4	19.21	0	0.00	19.25	3.4	49,085	0.01%
2023/03/07	11	18.81	17	19.14	19.15	-6	48,949	-0.01%
2023/03/06	10	19.15	4.1	19.29	19.25	5.9	48,818	0.01%
2023/03/03	12.2	18.98	23	18.87	18.95	-10.8	48,411	-0.02%
2023/03/02	15	18.30	10	18.30	18.25	5	47,460	0.01%
2023/03/01	12	18.60	6	18.65	18.65	6	47,233	0.01%
2023/02/24	3.1	18.68	19.1	18.73	18.60	-16	46,978	-0.03%
2023/02/23	18	18.35	0	18.30	18.30	18	46,230	0.04%
2023/02/22	4.1	18.59	4.2	18.70	18.75	-0.1	45,929	0.00%
2023/02/21	5.2	18.50	8	18.74	18.60	-2.8	45,982	-0.01%
2023/02/20	6.2	18.53	13.9	18.81	18.85	-7.7	45,895	-0.02%
2023/02/17	0.3	18.07	19.1	18.15	18.20	-18.7	44,582	-0.04%
2023/02/16	0	0.00	6	17.86	17.95	-6	43,864	-0.01%
2023/02/15	2	17.25	4	17.37	17.25	-2	43,489	0.00%
2023/02/14	0.5	17.10	18	17.03	17.15	-17.5	43,215	-0.04%
2023/02/13	13.1	16.70	2.3	16.83	16.55	10.8	42,762	0.03%
2023/02/10	16.3	17.24	4	17.50	17.15	12.3	42,400	0.03%
2023/02/09	10.5	17.45	16.1	17.21	17.65	-5.6	41,994	-0.01%
2023/02/08	22.1	17.79	25.2	17.59	17.70	-3.1	41,630	-0.01%
2023/02/07	11.1	16.89	32	16.95	17.00	-20.9	40,398	-0.05%
2023/02/06	1.8	16.53	3	16.57	16.50	-1.2	40,236	0.00%
2023/02/03	2.7	16.62	7.2	16.60	16.50	-4.5	40,672	-0.01%
2023/02/02	20.2	16.75	6.5	16.80	16.80	13.7	40,872	0.03%
2023/02/01	3.1	16.58	21	16.51	16.65	-17.9	41,182	-0.04%
2023/01/31	0.5	16.66	8	16.74	16.75	-7.5	42,479	-0.02%
2023/01/30	0.1	16.50	51	16.46	16.65	-50.9	42,406	-0.12%
2023/01/17	0.4	15.85	1	15.95	15.85	-0.6	41,980	0.00%
2023/01/16	0.2	15.85	4.2	15.92	15.90	-4	42,692	-0.01%
2023/01/13	0.2	15.88	0	0.00	15.90	0.2	43,423	0.00%
2023/01/12	2.6	16.02	0.3	16.00	15.95	2.3	44,537	0.01%
2023/01/11	0.4	16.08	5	16.10	16.10	-4.6	45,285	-0.01%
2023/01/10	1.2	15.87	23.3	15.97	16.00	-22.1	46,000	-0.05%
2023/01/09	23.3	16.07	11	16.00	16.05	12.3	47,384	0.03%
2023/01/06	31.2	15.92	150.9	15.82	15.95	-119.7	47,852	-0.25%	大賣/鉅額交易
2023/01/05	1.8	15.65	1.4	15.84	15.55	0.4	48,422	0.00%
2023/01/04	16.8	15.72	24	15.80	15.70	-7.2	49,226	-0.01%
2023/01/03	10.1	15.41	5	15.11	15.45	5.1	49,698	0.01%
2022/12/30	2.3	15.05	0	15.10	15.00	2.3	50,119	0.00%
2022/12/29	132.2	15.05	7.1	15.10	15.10	125.1	50,577	0.25%	大買/鉅額交易
2022/12/28	4	15.23	0.3	15.20	15.15	3.7	50,869	0.01%
2022/12/27	8.4	15.61	5	15.65	15.50	3.4	51,404	0.01%
2022/12/26	0.2	15.50	0	0.00	15.50	0.2	52,368	0.00%
2022/12/23	2.1	15.40	16	15.37	15.40	-13.9	54,725	-0.03%
2022/12/22	2	15.30	12	15.31	15.30	-10	55,785	-0.02%
2022/12/21	6	14.79	0.8	14.95	14.65	5.2	55,453	0.01%
2022/12/20	2.6	14.88	1.9	14.92	14.80	0.7	55,931	0.00%
2022/12/19	37.1	15.07	0	0.00	14.95	37.1	57,148	0.06%
2022/12/16	29	15.16	1	15.29	15.05	28	56,796	0.05%
2022/12/15	11.4	15.53	0.4	15.65	15.50	11	54,587	0.02%
2022/12/14	3.2	15.65	2.4	15.71	15.75	0.8	54,581	0.00%
2022/12/13	9.3	15.53	2.4	15.56	15.45	6.9	54,971	0.01%
2022/12/12	3	15.45	0	0.00	15.70	3	55,453	0.01%
2022/12/09	2	15.70	0	0.00	15.70	2	56,026	0.00%
2022/12/08	5	15.60	19	15.70	15.65	-14	57,008	-0.02%
2022/12/07	14	15.75	0.3	15.95	15.65	13.7	57,693	0.02%
2022/12/06	1	16.35	1	16.30	16.00	0	58,516	0.00%
2022/12/05	3	16.43	2	16.50	16.55	1	58,696	0.00%
2022/12/02	2	16.30	9.1	16.25	16.30	-7.1	59,056	-0.01%
2022/12/01	1	16.25	11.4	16.36	16.35	-10.4	59,553	-0.02%
2022/11/30	6	16.08	1.6	16.31	16.10	4.4	59,199	0.01%
2022/11/29	12	16.06	0	0.00	16.15	12	59,111	0.02%
2022/11/28	15	16.07	0	0.00	16.00	15	59,468	0.03%
2022/11/25	19	16.29	1	16.42	16.30	18	60,387	0.03%
2022/11/24	25	16.43	0	0.00	16.30	25	60,733	0.04%
2022/11/23	0	0.00	1	16.50	16.50	-1	62,915	0.00%
2022/11/22	27.1	16.21	3.8	16.18	16.05	23.3	62,819	0.04%
2022/11/21	5	16.45	24.4	16.48	16.35	-19.4	63,211	-0.03%
2022/11/18	3.2	16.71	15.6	16.85	16.70	-12.4	63,887	-0.02%
2022/11/17	26	17.10	0	0.00	17.05	26	63,460	0.04%
2022/11/16	1.1	17.65	1.5	17.68	17.55	-0.4	63,225	0.00%
2022/11/15	0.1	17.80	3	18.02	18.10	-2.9	64,293	0.00%
2022/11/14	21.7	17.97	14	17.80	17.95	7.7	64,063	0.01%
2022/11/11	1.5	17.67	3	17.82	17.70	-1.5	64,059	0.00%
2022/11/10	1.2	17.39	1.2	17.50	17.35	0	64,067	0.00%
2022/11/09	5	17.90	0	0.00	17.90	5	63,805	0.01%
2022/11/08	4	17.84	4	18.08	17.70	0	63,853	0.00%
2022/11/07	1.1	17.75	1	18.00	17.80	0.1	64,177	0.00%
2022/11/03	5	17.60	0	0.00	17.60	5	64,808	0.01%
2022/11/02	0	0.00	3	17.95	18.05	-3	65,529	0.00%
2022/11/01	4.1	17.40	26	17.45	17.50	-21.9	66,155	-0.03%
2022/10/31	5	17.04	3	17.38	16.90	2	66,975	0.00%
2022/10/28	0.1	17.05	0	0.00	17.20	0.1	66,837	0.00%
2022/10/27	27.1	16.52	89.1	17.01	17.40	-62	66,873	-0.09%
2022/10/26	9.8	16.93	12	17.07	17.15	-2.2	65,962	0.00%
2022/10/25	16.3	16.93	4	17.20	16.85	12.3	66,131	0.02%
2022/10/24	13	17.27	25	17.70	17.10	-12	66,212	-0.02%
2022/10/21	1	18.65	1	18.60	17.90	0	65,906	0.00%
2022/10/20	13.3	17.82	21.2	18.24	18.70	-7.9	65,992	-0.01%
2022/10/19	2.4	17.82	39.8	18.07	18.15	-37.4	65,414	-0.06%
2022/10/18	3.1	18.36	3.4	18.22	18.20	-0.3	65,202	0.00%
2022/10/17	6	17.54	47	18.05	18.00	-41	65,010	-0.06%
2022/10/14	4.6	17.25	7.6	17.30	17.15	-3	63,849	0.00%
2022/10/13	4.1	16.85	22.1	16.77	16.80	-18	63,630	-0.03%
2022/10/12	27.2	15.93	1	16.10	16.45	26.2	63,069	0.04%
2022/10/11	11	16.47	36	16.25	16.45	-25	62,667	-0.04%
2022/09/28	30.6	14.79	17.5	14.82	14.70	13.1	63,507	0.02%
2022/09/27	25	15.10	13	15.00	15.05	12	63,226	0.02%
2022/09/26	7.1	15.26	0	0.00	15.10	7.1	63,485	0.01%
2022/09/23	1.2	15.83	1	16.10	15.80	0.2	64,113	0.00%
2022/09/22	21.6	16.26	2	16.25	16.25	19.6	64,078	0.03%
2022/09/21	11	16.71	42.3	17.05	16.80	-31.2	63,617	-0.05%
2022/09/20	93.3	17.62	3	17.73	17.10	90.3	61,581	0.15%
2022/09/19	7.2	17.89	2	17.88	17.95	5.2	60,728	0.01%
2022/09/16	32.1	18.02	34	18.00	18.10	-1.9	60,970	0.00%
2022/09/15	1	17.75	50.3	17.89	18.00	-49.3	60,958	-0.08%
2022/09/14	3	17.07	2	17.05	17.05	1	59,503	0.00%
2022/09/13	0.4	17.27	41	17.31	17.35	-40.6	59,645	-0.07%
2022/09/12	1.7	17.29	4.1	17.41	17.25	-2.4	60,085	0.00%
2022/09/08	4.2	17.41	12	17.46	17.35	-7.8	60,707	-0.01%
2022/09/07	4.2	17.46	19.5	17.47	17.40	-15.3	60,637	-0.03%
2022/09/06	8.2	17.37	64.6	17.47	17.50	-56.4	60,539	-0.09%
2022/09/05	9	17.24	16.2	17.07	17.40	-7.2	60,114	-0.01%
2022/09/02	27	16.87	19.5	16.93	16.90	7.5	59,441	0.01%
2022/09/01	35.4	16.65	22.1	17.01	17.10	13.3	58,832	0.02%
2022/08/31	10.3	16.75	6	16.60	16.75	4.3	58,024	0.01%
2022/08/30	31.6	16.45	45	16.50	16.40	-13.4	57,520	-0.02%
2022/08/29	6	15.75	129	15.70	15.75	-123	56,864	-0.22%	大賣/鉅額交易
2022/08/26	23	16.09	0	16.25	16.15	23	56,407	0.04%
2022/08/25	3	16.08	114	16.19	16.10	-111	56,505	-0.20%	大賣/鉅額交易
2022/08/24	111.2	16.34	6.2	16.15	16.15	105	56,683	0.19%	大買/鉅額交易
2022/08/23	131.7	16.43	10	16.23	16.00	121.7	57,329	0.21%	大買/鉅額交易
2022/08/22	94	16.68	224	16.74	16.95	-130	56,343	-0.23%	大賣/鉅額交易
2022/08/19	480	16.55	390	16.49	16.95	90	56,269	0.16%	大買/大賣/
2022/08/18	19.1	15.83	0	16.00	15.70	19.1	53,985	0.04%
2022/08/17	31	15.93	26	16.10	16.15	5	54,356	0.01%
2022/08/16	241.6	15.77	167.2	15.78	15.85	74.4	53,874	0.14%	大買/大賣/
2022/08/15	0.1	15.15	5	15.10	15.25	-4.9	53,367	-0.01%
2022/08/12	156	15.15	10	15.20	15.10	146	53,517	0.27%	大買/鉅額交易
2022/08/11	3.2	15.21	86	14.86	15.30	-82.8	54,210	-0.15%
2022/08/10	26	14.30	53.4	14.39	14.35	-27.4	54,278	-0.05%
2022/08/09	100.1	14.20	124.5	14.37	14.45	-24.4	54,364	-0.04%	大賣/
2022/08/08	5	14.35	107	14.25	14.20	-102	54,578	-0.19%	大賣/鉅額交易
2022/08/05	11.3	13.95	13.1	13.93	13.95	-1.8	54,376	0.00%
2022/08/04	1.1	13.75	2	13.93	13.85	-0.9	54,765	0.00%
2022/08/03	6	13.70	52.4	14.00	13.85	-46.4	54,823	-0.08%
2022/08/02	15.1	13.69	22	13.59	13.90	-6.9	55,331	-0.01%
2022/08/01	24	13.62	24.1	13.54	13.55	-0.1	55,090	0.00%
2022/07/29	12.2	13.14	18.2	13.28	13.35	-6	55,234	-0.01%
2022/07/28	16.5	13.53	29.4	13.28	13.25	-12.9	54,704	-0.02%
2022/07/27	59	13.83	7.8	13.63	13.70	51.2	53,948	0.09%
2022/07/26	102	14.35	2	14.35	14.30	100	53,319	0.19%	大買/
2022/07/25	7	14.61	1	14.53	14.45	6	54,054	0.01%
2022/07/22	0	0.00	20	15.05	14.85	-20	55,317	-0.04%
2022/07/21	26	14.56	3.8	14.74	14.80	22.2	56,585	0.04%
2022/07/20	1.1	14.89	16	14.82	14.90	-14.9	57,514	-0.03%
2022/07/19	5.3	14.61	3	14.58	14.55	2.3	58,002	0.00%
2022/07/18	1.3	14.81	21.2	14.63	14.65	-19.9	58,145	-0.03%
2022/07/15	7	14.31	0	0.00	14.30	7	58,078	0.01%
2022/07/14	98	14.41	78	14.63	14.60	20	58,312	0.03%
2022/07/13	5	15.15	31	14.95	14.95	-26	58,121	-0.04%
2022/07/12	4.5	14.33	0	0.00	14.25	4.5	58,172	0.01%
2022/07/11	5	14.94	0	0.00	14.75	5	58,036	0.01%
2022/07/08	7.2	15.46	2.2	15.70	15.55	5	57,867	0.01%
2022/07/07	3.2	15.08	0.2	15.05	15.20	3	57,686	0.01%
2022/07/06	17.1	15.52	6	15.87	14.95	11.1	57,824	0.02%
2022/07/05	2	15.00	5	14.77	14.85	-3	57,198	-0.01%
2022/07/04	6	14.42	1	14.40	14.45	5	57,114	0.01%
2022/07/01	38	15.23	18	15.51	15.05	20	57,171	0.03%
2022/06/30	4	16.65	2	16.45	16.30	2	57,109	0.00%
2022/06/29	18	16.85	13.2	17.05	16.75	4.8	57,352	0.01%
2022/06/28	0	0.00	1.3	16.85	16.85	-1.3	58,041	0.00%
2022/06/27	2	16.43	5.2	16.77	16.75	-3.2	58,572	-0.01%
2022/06/24	28	15.99	67	15.93	16.10	-39	61,307	-0.06%
2022/06/23	67	15.87	0	0.00	15.15	67	61,192	0.11%
2022/06/22	0	0.00	3	16.60	16.25	-3	60,845	0.00%
2022/06/21	5	16.81	16	16.59	16.75	-11	60,626	-0.02%
2022/06/20	6	16.79	3	16.95	16.45	3	60,791	0.00%
2022/06/17	1.2	16.70	11.1	16.91	17.25	-9.9	60,359	-0.02%
2022/06/16	5.9	17.25	0	0.00	17.10	5.9	59,952	0.01%
2022/06/15	3	17.13	1.2	17.37	17.40	1.8	60,520	0.00%
2022/06/14	0.2	16.90	0	0.00	17.00	0.2	61,338	0.00%
2022/06/13	2	17.18	2	17.35	17.20	0	63,946	0.00%
2022/06/10	4.3	17.82	0	0.00	17.75	4.3	65,242	0.01%
2022/06/09	11	18.10	83	18.00	18.05	-72	67,691	-0.11%
2022/06/08	3	17.80	0.7	17.85	17.80	2.3	68,390	0.00%
2022/06/07	0	0.00	5.2	17.85	17.85	-5.2	69,438	-0.01%
2022/06/06	0.2	17.85	6	17.87	17.75	-5.8	70,620	-0.01%
2022/06/02	1	17.55	0.3	17.72	17.70	0.7	72,764	0.00%
2022/06/01	23	17.69	14.3	17.72	17.60	8.7	73,693	0.01%
2022/05/31	0	0.00	7	17.54	18.00	-7	74,434	-0.01%
2022/05/30	0	0.00	38	17.40	17.40	-38	74,004	-0.05%
2022/05/27	5.2	17.30	1.2	17.27	17.35	4	74,191	0.01%
2022/05/26	44	17.05	20	16.95	16.95	24	74,545	0.03%
2022/05/25	1	16.80	21.4	16.82	17.05	-20.4	74,985	-0.03%
2022/05/24	6	16.97	2.2	17.09	16.85	3.8	75,270	0.01%
2022/05/23	6	17.13	0	0.00	17.05	6	75,480	0.01%
2022/05/20	1	17.15	0.3	17.35	17.20	0.7	75,949	0.00%
2022/05/19	9	17.36	5.4	17.39	17.25	3.6	76,721	0.00%
2022/05/18	16	18.03	6	17.80	18.05	10	76,173	0.01%
2022/05/17	0	0.00	4.3	17.21	17.15	-4.3	74,977	-0.01%
2022/05/16	1	16.80	5.3	16.89	17.15	-4.3	75,680	-0.01%
2022/05/13	7	17.11	6	17.01	17.00	1	76,411	0.00%
2022/05/12	2	17.08	2	17.35	17.10	0	77,265	0.00%
2022/05/11	13	17.14	1	17.15	17.10	12	78,469	0.02%
2022/05/10	27	17.25	63	17.03	17.40	-36	79,407	-0.05%
2022/05/09	61	17.50	3	17.35	17.30	58	80,378	0.07%
2022/05/06	3	17.67	1	17.75	17.95	2	80,533	0.00%
2022/05/05	3	17.98	6	17.95	18.05	-3	80,988	0.00%
2022/05/04	6	17.61	1	17.55	17.65	5	81,507	0.01%
2022/05/03	7	17.36	6	17.44	17.70	1	83,422	0.00%
2022/04/29	20	17.02	14	16.97	17.15	6	84,760	0.01%
2022/04/28	22	16.61	59	16.97	17.10	-37	87,323	-0.04%
2022/04/27	27	16.18	35.5	16.23	16.30	-8.5	87,355	-0.01%
2022/04/26	77	17.24	19	17.49	17.00	58	85,712	0.07%
2022/04/25	17	17.91	11	17.82	17.70	6	84,497	0.01%
2022/04/22	17	18.49	6	18.55	18.45	11	84,090	0.01%
2022/04/21	20	18.48	8	18.54	18.55	12	84,821	0.01%
2022/04/20	7	18.40	8.3	18.70	18.85	-1.3	84,854	0.00%
2022/04/19	10	18.67	15	18.77	18.55	-5	85,321	-0.01%
2022/04/18	13	18.58	15	18.65	18.40	-2	87,675	0.00%
2022/04/15	12	19.17	5	19.17	19.05	7	88,261	0.01%
2022/04/14	4	19.49	5.7	19.46	19.45	-1.7	89,409	0.00%
2022/04/13	26	19.54	18	19.51	19.55	8	89,868	0.01%
2022/04/12	3	19.02	7	19.10	19.05	-4	90,102	0.00%
2022/04/11	33	19.13	23	19.51	19.00	10	90,530	0.01%
2022/04/08	4	19.64	4	19.70	19.70	0	90,360	0.00%
2022/04/07	34	19.65	7	19.88	19.50	27	91,183	0.03%
2022/04/06	6	19.98	7.1	19.94	20.10	-1.1	90,814	0.00%
2022/04/01	31	19.62	1	19.60	19.70	30	90,382	0.03%
2022/03/31	34	19.80	5.1	19.89	19.85	28.9	90,483	0.03%
2022/03/30	7.5	20.02	12	20.17	20.00	-4.5	89,823	-0.01%
2022/03/29	53	20.05	98	20.17	20.05	-45	89,719	-0.05%
2022/03/28	3.2	20.29	12.9	20.33	20.45	-9.7	87,499	-0.01%
2022/03/25	48	20.93	6	20.70	20.65	42	88,385	0.05%
2022/03/24	2	21.18	4	21.13	21.05	-2	89,059	0.00%
2022/03/23	4.2	21.18	1.1	21.34	21.30	3.1	91,456	0.00%
2022/03/22	26	21.02	110.2	21.09	21.15	-84.2	94,748	-0.09%	大賣/
2022/03/21	81	21.10	3.1	21.09	21.10	77.9	97,063	0.08%
2022/03/18	21	20.98	7	20.98	21.05	14	97,527	0.01%
2022/03/17	28.1	21.04	1	21.35	21.25	27.1	97,422	0.03%
2022/03/16	60.3	21.25	17	21.42	21.15	43.3	97,692	0.04%
2022/03/15	4	22.09	71	22.10	22.15	-67	99,439	-0.07%
2022/03/14	4	22.13	44	22.04	22.30	-40	99,793	-0.04%
2022/03/11	3	21.43	41	21.45	21.50	-38	99,555	-0.04%
2022/03/10	19.2	21.28	56	21.30	21.25	-36.8	99,123	-0.04%
2022/03/09	30.1	21.37	6	21.14	21.05	24.1	99,399	0.02%
2022/03/08	14	21.26	21.7	21.12	21.20	-7.7	98,690	-0.01%
2022/03/07	115	20.80	7	20.74	20.70	108	97,218	0.11%	大買/鉅額交易
2022/03/04	3.7	21.18	19.1	21.41	21.20	-15.4	99,175	-0.02%
2022/03/03	138	21.16	4	21.20	21.10	134	99,128	0.14%	大買/鉅額交易
2022/03/02	6	20.88	8.2	20.92	21.00	-2.2	99,573	0.00%
2022/03/01	18	20.72	27	20.79	20.95	-9	99,942	-0.01%
2022/02/25	3	20.52	8.7	20.46	20.55	-5.7	99,702	-0.01%
2022/02/24	19.8	20.44	18.5	20.46	20.35	1.3	100,627	0.00%
2022/02/23	67	20.72	24.1	20.94	20.70	42.9	101,741	0.04%
2022/02/22	30	20.64	6	20.60	20.60	24	104,864	0.02%
2022/02/21	12	20.91	69.7	20.93	21.10	-57.7	109,597	-0.05%
2022/02/18	5	20.35	1.2	20.42	20.40	3.8	109,862	0.00%
2022/02/17	8	20.56	4.4	20.56	20.60	3.6	110,889	0.00%
2022/02/16	29	20.70	270	20.53	20.45	-241	111,129	-0.22%	大賣/鉅額交易
2022/02/15	73	20.45	1	20.40	20.40	72	110,862	0.06%
2022/02/14	41	20.88	24	20.85	20.95	17	110,868	0.02%
2022/02/11	26.2	21.24	46	21.36	21.60	-19.8	111,298	-0.02%
2022/02/10	167	21.72	17	21.87	21.90	150	111,699	0.13%	大買/鉅額交易
2022/02/09	6	21.57	12	21.50	21.70	-6	113,238	-0.01%
2022/02/08	4.3	20.71	21	20.70	20.70	-16.8	116,009	-0.01%
2022/02/07	107	20.49	15	20.41	20.85	92	116,730	0.08%	大買/
2022/01/26	178	20.00	53.2	20.05	20.15	124.8	118,058	0.11%	大買/鉅額交易
2022/01/25	135.1	19.73	30	19.71	19.60	105.1	118,100	0.09%	大買/鉅額交易
2022/01/24	51.2	20.45	15	20.54	20.30	36.2	117,332	0.03%
2022/01/21	207.3	21.23	7	21.13	21.10	200.3	119,228	0.17%	大買/鉅額交易
2022/01/20	10.1	22.41	51.6	22.62	22.35	-41.5	122,621	-0.03%
2022/01/19	5	21.78	6	21.78	21.75	-1	121,778	0.00%
2022/01/18	53	21.93	8	21.96	21.85	45	121,756	0.04%
2022/01/17	11.1	21.99	6	22.05	21.90	5.1	121,603	0.00%
2022/01/14	58	21.88	2	21.90	22.00	56	121,525	0.05%
2022/01/13	13.4	22.40	2	22.35	22.40	11.4	121,397	0.01%
2022/01/12	128	22.81	4	23.01	22.65	124	121,829	0.10%	大買/鉅額交易
2022/01/11	122	22.90	48	23.03	22.85	74	121,171	0.06%	大買/
2022/01/10	14	22.30	26.9	22.34	22.50	-12.9	118,981	-0.01%
2022/01/07	90.1	21.99	62	21.92	21.85	28.1	118,475	0.02%
2022/01/06	54.2	22.45	14	22.44	22.40	40.2	117,540	0.03%
2022/01/05	9	22.81	9	22.80	22.80	0	117,388	0.00%
2022/01/04	104	22.88	8	23.01	22.95	96	117,762	0.08%	大買/
2022/01/03	5	22.84	4	22.73	22.60	1	117,687	0.00%
2021/12/30	12	22.96	24	23.02	22.90	-12	117,656	-0.01%
2021/12/29	1	22.55	4	22.60	22.75	-3	117,965	0.00%
2021/12/28	0	0.00	22.2	22.77	22.65	-22.2	119,889	-0.02%
2021/12/27	3	22.80	59	22.79	22.70	-56	120,475	-0.05%
2021/12/24	20	22.43	14	22.53	22.45	6	121,100	0.00%
2021/12/23	64.2	22.28	6	22.41	22.20	58.2	123,508	0.05%
2021/12/22	12.5	22.55	17	22.42	22.25	-4.5	124,241	0.00%
2021/12/21	114.1	22.50	6	22.56	22.35	108.1	124,643	0.09%	大買/鉅額交易
2021/12/20	11.5	23.02	5	23.05	22.85	6.5	125,389	0.01%
2021/12/17	18	23.16	39.8	23.28	23.10	-21.8	125,587	-0.02%
2021/12/16	38	23.20	286	23.35	23.15	-248	124,834	-0.20%	大賣/鉅額交易
2021/12/15	11	22.74	93	22.06	22.90	-82	123,796	-0.07%
2021/12/14	25	21.78	53	21.75	21.55	-28	122,524	-0.02%
2021/12/13	14	22.19	3	22.22	22.00	11	122,333	0.01%
2021/12/10	10	22.48	296	22.29	22.20	-286	122,497	-0.23%	大賣/鉅額交易
2021/12/09	58	22.49	113	22.86	22.20	-55	121,242	-0.05%	大賣/
2021/12/08	13	21.94	29	22.01	21.90	-16	117,288	-0.01%
2021/12/07	7	21.64	55.3	21.54	21.90	-48.3	117,038	-0.04%
2021/12/06	22	20.88	20.5	21.06	21.10	1.5	115,509	0.00%
2021/12/03	4	21.00	43	21.09	20.85	-39	116,018	-0.03%
2021/12/02	20	20.63	38	20.49	20.50	-18	117,285	-0.02%
2021/12/01	30	20.35	19	20.19	20.50	11	119,720	0.01%
2021/11/30	78.4	20.35	18.1	20.20	20.10	60.3	119,877	0.05%
2021/11/29	20	20.09	31.8	20.40	20.65	-11.8	118,967	-0.01%
2021/11/26	6	20.69	26.3	21.16	20.55	-20.3	119,196	-0.02%
2021/11/25	85	21.04	7	21.09	21.05	78	120,564	0.06%
2021/11/24	6	21.08	4	21.01	21.15	2	120,798	0.00%
2021/11/23	88.1	21.21	70	21.25	21.05	18.1	122,295	0.01%
2021/11/22	160.3	22.00	68	22.16	21.85	92.3	121,931	0.08%	大買/
2021/11/19	34	21.84	159.1	22.03	21.85	-125.1	122,249	-0.10%	大賣/鉅額交易
2021/11/18	54	21.63	504.6	21.32	21.50	-450.5	123,710	-0.36%	大賣/鉅額交易
2021/11/17	47.2	19.93	18.3	20.09	20.10	28.9	120,102	0.02%
2021/11/16	47.6	19.74	12	19.60	19.60	35.6	121,541	0.03%
2021/11/15	3	20.17	23	20.21	20.30	-20	121,835	-0.02%
2021/11/12	10	20.13	103	20.01	20.30	-93	122,827	-0.08%	大賣/
2021/11/11	26.2	20.02	5	20.12	19.90	21.2	123,327	0.02%
2021/11/10	21.6	20.32	50	20.52	20.00	-28.4	124,091	-0.02%
2021/11/09	188.3	20.64	303.3	20.62	20.55	-115	123,581	-0.09%	大買/大賣/鉅額交易
2021/11/08	26.2	20.78	95.3	21.17	21.10	-69.1	122,103	-0.06%
2021/11/05	56.8	20.22	171	20.43	20.70	-114.2	120,920	-0.09%	大賣/鉅額交易
2021/11/04	17.4	19.75	24.2	20.01	19.60	-6.8	117,087	-0.01%
2021/11/03	12	19.85	103.2	19.69	19.95	-91.2	117,762	-0.08%	大賣/
2021/11/02	24	19.20	81	19.42	19.00	-57	117,883	-0.05%
2021/11/01	274	19.26	32	19.29	19.20	242	123,324	0.20%	大買/鉅額交易
2021/10/29	153	19.28	33.8	19.37	19.20	119.3	133,563	0.09%	大買/鉅額交易
2021/10/28	42.8	19.07	340.2	19.03	19.15	-297.5	131,719	-0.23%	大賣/鉅額交易
2021/10/27	5.1	17.49	35	17.57	17.60	-29.9	126,919	-0.02%
2021/10/26	2	17.18	32	17.20	17.25	-30	129,143	-0.02%
2021/10/25	0	0.00	2	17.10	17.15	-2	132,427	0.00%
2021/10/22	57.3	16.88	9.6	16.88	16.85	47.7	134,789	0.04%
2021/10/21	9	16.99	12.3	17.01	17.20	-3.3	135,428	0.00%
2021/10/20	73.2	17.14	2.4	17.55	17.00	70.8	137,167	0.05%
2021/10/19	1.7	17.58	21	17.60	17.60	-19.3	138,629	-0.01%
2021/10/18	1	17.20	5	17.38	17.25	-4	141,365	0.00%
2021/10/15	5	17.31	11	17.35	17.35	-6	145,146	0.00%
2021/10/14	1	17.05	0	0.00	17.05	1	146,547	0.00%
2021/10/13	3	17.07	0	0.00	16.80	3	147,065	0.00%
2021/10/12	4	17.05	12	17.23	17.05	-8	148,479	-0.01%
2021/10/08	24	17.26	7.3	17.55	17.10	16.7	149,665	0.01%
2021/10/07	6.2	17.49	3.4	17.70	17.40	2.8	152,030	0.00%
2021/10/06	13.6	17.56	3.6	17.79	17.50	10	153,066	0.01%
2021/10/05	6	17.76	34	17.54	17.85	-28	153,049	-0.02%
2021/10/04	38	17.26	52	17.13	16.80	-14	153,365	-0.01%
2021/10/01	63	17.57	21.2	17.65	17.25	41.8	158,101	0.03%
2021/09/30	177.5	17.78	18	18.23	17.65	159.5	158,013	0.10%	大買/鉅額交易
2021/09/29	21	17.97	12	17.93	18.10	9	156,613	0.01%
2021/09/28	6	17.82	25	18.02	17.95	-19	156,911	-0.01%
2021/09/27	30	17.93	26.4	18.00	18.15	3.6	158,220	0.00%
2021/09/24	7.9	17.39	30.2	17.30	17.50	-22.3	157,862	-0.01%
2021/09/23	11	16.75	3	16.90	16.85	8	158,006	0.01%
2021/09/22	41	16.55	11	16.69	16.95	30	159,084	0.02%
2021/09/17	14	17.60	7	17.67	17.45	7	158,354	0.00%
2021/09/16	32.1	17.58	7	17.51	17.60	25.1	159,195	0.02%
2021/09/15	8.4	17.85	7	17.92	17.80	1.4	161,304	0.00%
2021/09/14	25.1	17.97	9	17.82	17.65	16.1	165,014	0.01%
2021/09/13	15.2	17.87	54	17.78	17.95	-38.9	168,348	-0.02%
2021/09/10	23	18.06	17.7	18.01	17.90	5.3	172,076	0.00%
2021/09/09	36.1	17.64	7.4	17.65	17.70	28.8	179,050	0.02%
2021/09/08	14	17.20	28.3	17.34	17.50	-14.3	184,944	-0.01%
2021/09/07	46.1	17.51	258.1	17.60	17.60	-212	189,676	-0.11%	大賣/鉅額交易
2021/09/06	65	16.74	41	16.76	16.95	24	190,974	0.01%
2021/09/03	10	17.33	28.2	17.33	17.25	-18.2	191,417	-0.01%
2021/09/02	26.5	17.34	71.9	17.26	17.25	-45.4	195,925	-0.02%
2021/09/01	98.3	17.85	14.4	17.83	17.80	83.8	198,642	0.04%
2021/08/31	226.1	17.63	11.3	17.60	17.60	214.9	200,162	0.11%	大買/鉅額交易
2021/08/30	31	18.06	2	18.00	18.00	29	205,952	0.01%
2021/08/27	230	18.18	11.2	18.32	18.10	218.8	208,608	0.10%	大買/鉅額交易
2021/08/26	27	17.91	10	18.01	17.90	17	212,743	0.01%
2021/08/25	78.2	18.01	133.2	18.18	18.00	-55	217,778	-0.03%	大賣/
2021/08/24	328	18.18	190.4	17.95	17.80	137.6	226,141	0.06%	大買/大賣/鉅額交易
2021/08/23	58	19.02	13	19.02	19.05	45	232,921	0.02%
2021/08/20	78	19.18	28.1	19.11	19.05	49.9	235,866	0.02%
2021/08/19	64.4	20.06	2	20.28	19.75	62.4	238,274	0.03%
2021/08/18	9.2	20.22	68	20.35	20.70	-58.8	239,874	-0.02%
2021/08/17	26.2	19.87	3	20.12	19.85	23.2	245,325	0.01%
2021/08/16	105.4	19.96	14.1	20.02	19.90	91.3	249,064	0.04%	大買/
2021/08/13	27.6	20.55	7	20.67	20.40	20.6	252,869	0.01%
2021/08/12	80.5	20.80	202.2	20.75	20.75	-121.7	257,186	-0.05%	大賣/鉅額交易
2021/08/11	105.1	20.82	4	20.93	20.85	101.1	268,467	0.04%	大買/鉅額交易
2021/08/10	18	21.25	4	21.35	21.15	14	271,844	0.01%
2021/08/09	24.1	21.47	29	21.81	21.60	-5	276,800	0.00%
2021/08/06	104.1	21.79	28.4	21.69	21.60	75.6	281,226	0.03%	大買/
2021/08/05	201	22.80	98.4	22.44	22.30	102.6	286,359	0.04%	大買/鉅額交易
2021/08/04	108.4	22.65	495.5	22.78	23.40	-387.1	289,340	-0.13%	大買/大賣/鉅額交易
2021/08/03	52.1	21.31	44	21.41	21.35	8.1	283,352	0.00%
2021/08/02	52	20.44	96.5	21.10	21.30	-44.5	285,803	-0.02%
2021/07/30	229.1	21.12	29	21.23	20.65	200.1	290,396	0.07%	大買/鉅額交易
2021/07/29	303	21.07	42	21.19	21.05	261	293,925	0.09%	大買/鉅額交易
2021/07/28	19	20.33	422	21.12	21.25	-403	296,153	-0.14%	大賣/鉅額交易
2021/07/27	40	20.73	13	20.78	20.50	27	302,842	0.01%
2021/07/26	7	21.14	272	21.30	21.15	-265	308,974	-0.09%	大賣/鉅額交易
2021/07/23	45	20.25	76	20.32	20.70	-31	313,894	-0.01%
2021/07/22	34.5	19.99	28	19.92	19.70	6.5	318,569	0.00%
2021/07/21	267.1	19.50	7	19.41	19.15	260.1	321,103	0.08%	大買/鉅額交易
2021/07/20	199.1	20.30	7	20.41	20.10	192.1	321,935	0.06%	大買/鉅額交易
2021/07/19	77	20.95	7	21.02	20.90	70	324,566	0.02%
2021/07/16	34	21.40	10	21.79	21.35	24	334,747	0.01%
2021/07/15	10.2	20.98	46	21.20	21.60	-35.8	339,644	-0.01%
2021/07/14	114.1	20.97	225	20.67	20.85	-110.9	341,827	-0.03%	大買/大賣/鉅額交易
2021/07/13	112	22.06	41	22.34	21.95	71	343,528	0.02%	大買/
2021/07/12	113	22.11	12.5	22.34	22.10	100.5	343,533	0.03%	大買/
2021/07/09	61	22.37	412.5	22.45	22.25	-351.5	346,231	-0.10%	大賣/鉅額交易
2021/07/08	187	22.73	157	22.72	22.25	30	350,367	0.01%	大買/大賣/
2021/07/07	24	22.00	9	22.03	21.75	15	350,812	0.00%
2021/07/06	25	22.20	46	22.18	22.00	-21	355,037	-0.01%
2021/07/05	27	22.50	7	22.56	22.50	20	358,562	0.01%
2021/07/02	67	22.93	70	22.71	22.60	-3	360,657	0.00%
2021/07/01	49	22.54	35	22.56	22.25	14	363,816	0.00%
2021/06/30	18	22.45	340.5	22.51	22.65	-322.5	363,637	-0.09%	大賣/鉅額交易
2021/06/29	271	22.71	13	22.76	22.45	258	363,907	0.07%	大買/鉅額交易
2021/06/28	43	23.25	53	23.35	23.50	-10	363,113	0.00%
2021/06/25	58	23.36	30	23.64	23.05	28	364,671	0.01%
2021/06/24	19.2	24.09	56	23.72	23.65	-36.8	369,748	-0.01%
2021/06/23	47	23.99	146.5	24.06	24.20	-99.5	369,799	-0.03%	大賣/
2021/06/22	127.3	23.58	77.4	23.45	23.50	49.9	370,256	0.01%	大買/
2021/06/21	260	22.85	136	22.83	23.10	124	370,860	0.03%	大買/大賣/鉅額交易
2021/06/18	199	22.97	206.5	23.16	22.50	-7.5	372,332	0.00%	大買/大賣/
2021/06/17	108.5	21.96	111.8	22.02	22.85	-3.3	371,009	0.00%	大買/大賣/
2021/06/16	339.3	21.11	53	21.21	20.80	286.3	366,335	0.08%	大買/鉅額交易
2021/06/15	257	22.35	34	22.45	22.20	223	363,539	0.06%	大買/鉅額交易
2021/06/11	532.4	23.04	127	23.06	23.05	405.4	360,778	0.11%	大買/大賣/鉅額交易
2021/06/09	84	24.61	20	24.61	23.85	64	353,461	0.02%
2021/06/08	97	25.21	36	25.01	24.85	61	350,330	0.02%
2021/06/07	76	25.30	191.4	25.32	25.30	-115.4	348,485	-0.03%	大賣/鉅額交易
2021/06/04	82.3	24.65	11	24.69	24.40	71.3	341,910	0.02%
2021/06/03	475.1	25.01	50	24.87	24.85	425.1	339,958	0.13%	大買/鉅額交易
2021/06/02	112	25.39	309	25.87	24.95	-197	335,903	-0.06%	大買/大賣/鉅額交易
2021/06/01	266.1	26.13	370	26.15	25.70	-103.9	332,510	-0.03%	大買/大賣/鉅額交易
2021/05/31	185.8	25.07	237.3	25.12	25.85	-51.5	325,038	-0.02%	大買/大賣/
2021/05/28	290.3	23.42	247	23.35	23.50	43.3	316,300	0.01%	大買/大賣/
2021/05/27	37	22.09	47	22.65	22.50	-10	315,403	0.00%
2021/05/26	24.2	22.36	42	22.91	22.20	-17.8	317,185	-0.01%
2021/05/25	272	23.16	385	23.37	22.85	-113	323,840	-0.03%	大買/大賣/鉅額交易
2021/05/24	62	22.28	128	22.48	22.60	-66	322,187	-0.02%	大賣/
2021/05/21	144	21.73	38	22.07	21.70	106	320,222	0.03%	大買/鉅額交易
2021/05/20	172.1	22.37	46	22.50	21.85	126.1	319,431	0.04%	大買/鉅額交易
2021/05/19	319	23.30	140	22.93	23.25	179	319,104	0.06%	大買/大賣/鉅額交易
2021/05/18	59	21.80	62	21.89	22.00	-3	309,564	0.00%
2021/05/17	32	20.37	142	20.58	20.00	-110	308,115	-0.04%	大賣/鉅額交易
2021/05/14	165	22.54	152	22.68	21.85	13	309,082	0.00%	大買/大賣/
2021/05/13	966	21.63	1,006.2	21.81	21.80	-40.2	312,544	-0.01%	大買/大賣/
2021/05/12	131.3	22.75	147	22.89	22.00	-15.7	316,403	0.00%	大買/大賣/
2021/05/11	168	24.50	190.8	24.65	24.20	-22.8	319,422	-0.01%	大買/大賣/
2021/05/10	203	27.15	67.8	27.14	26.85	135.2	323,537	0.04%	大買/鉅額交易
2021/05/07	170.5	27.14	211	26.94	28.15	-40.5	327,224	-0.01%	大買/大賣/
2021/05/06	1,808	25.55	2,144	25.69	25.70	-336	322,321	-0.10%	大買/大賣/鉅額交易
2021/05/05	97.2	27.76	85.5	27.51	27.00	11.7	317,371	0.00%
2021/05/04	655.2	28.50	225.1	27.91	27.40	430.1	313,357	0.14%	大買/大賣/鉅額交易
2021/05/03	213.2	30.72	643.1	30.67	29.85	-429.9	305,916	-0.14%	大買/大賣/鉅額交易
2021/04/29	124.4	33.47	79.2	33.51	33.15	45.1	300,117	0.02%	大買/
2021/04/28	126.3	32.69	138.1	32.92	33.35	-11.8	295,309	0.00%	大買/大賣/
2021/04/27	153.2	31.40	128	31.27	31.10	25.2	291,612	0.01%	大買/大賣/
2021/04/26	105	29.74	68	29.92	30.20	37	287,190	0.01%	大買/
2021/04/23	499	28.12	450	28.70	28.85	49	284,804	0.02%	大買/大賣/
2021/04/22	404	29.86	262	30.53	28.00	142	282,518	0.05%	大買/大賣/鉅額交易
2021/04/21	49	28.38	77	28.71	29.10	-28	275,824	-0.01%
2021/04/20	108.3	27.18	107	27.28	26.90	1.3	277,998	0.00%	大買/大賣/
2021/04/19	34.5	26.49	116	26.65	27.20	-81.5	275,391	-0.03%	大賣/
2021/04/16	29.2	25.46	17.2	25.58	25.85	12	272,365	0.00%
2021/04/15	56	25.43	76	25.52	25.30	-20	272,419	-0.01%
2021/04/14	139	24.50	91.6	24.51	24.80	47.4	271,203	0.02%	大買/
2021/04/13	248	26.28	238.4	25.95	25.60	9.7	268,713	0.00%	大買/大賣/
2021/04/12	377.2	25.82	68	26.22	27.05	309.2	263,863	0.12%	大買/鉅額交易
2021/04/09	33	24.60	113	24.79	24.60	-80	260,029	-0.03%	大賣/
2021/04/08	72	23.38	27.3	23.50	23.35	44.7	259,377	0.02%
2021/04/07	31	22.92	64.6	22.56	23.20	-33.6	258,500	-0.01%
2021/04/06	13.3	21.43	319.1	21.18	21.15	-305.8	255,392	-0.12%	大賣/鉅額交易
2021/04/01	26.5	20.81	9.1	20.95	21.05	17.4	258,158	0.01%
2021/03/31	55	21.16	46	21.30	21.05	9	259,278	0.00%
2021/03/30	74.1	21.44	50	21.33	21.50	24.1	257,948	0.01%
2021/03/29	45	20.99	623.5	21.25	21.30	-578.5	255,665	-0.23%	大賣/鉅額交易
2021/03/26	21	19.67	65	20.04	20.15	-44	251,986	-0.02%
2021/03/25	695.1	20.00	76	20.23	19.50	619.1	250,592	0.25%	大買/鉅額交易
2021/03/24	429	20.15	363.5	20.44	20.50	65.5	247,668	0.03%	大買/大賣/
2021/03/23	100.4	20.35	39	20.42	19.75	61.4	245,875	0.02%
2021/03/22	125.5	19.78	139	19.79	20.00	-13.5	241,654	-0.01%	大買/大賣/
2021/03/19	331	18.90	13	19.03	19.10	318	238,404	0.13%	大買/鉅額交易
2021/03/18	34.6	19.25	74.1	19.25	19.10	-39.5	243,989	-0.02%
2021/03/17	28	18.58	38	18.61	18.65	-10	245,166	0.00%
2021/03/16	30	18.46	9	18.48	18.40	21	247,794	0.01%
2021/03/15	19	18.41	3	18.50	18.40	16	251,175	0.01%
2021/03/12	34	18.52	68	18.37	18.60	-34	255,463	-0.01%
2021/03/11	18	18.43	42	18.50	18.45	-24	265,164	-0.01%
2021/03/10	8	18.58	15.9	18.82	18.40	-7.9	271,749	0.00%
2021/03/09	18	18.28	40	18.40	18.40	-22	274,882	-0.01%
2021/03/08	67	18.44	9.2	18.78	18.20	57.8	280,446	0.02%
2021/03/05	73.5	18.48	5	18.65	18.50	68.5	286,174	0.02%
2021/03/04	176	19.24	115	19.14	19.05	61	286,664	0.02%	大買/大賣/
2021/03/03	16	18.98	19	18.98	19.20	-3	285,611	0.00%
2021/03/02	37	19.15	48	19.13	18.75	-11	285,318	0.00%
2021/02/26	118.5	19.16	20	19.09	18.90	98.5	282,712	0.03%	大買/
2021/02/25	67	19.62	259	19.91	19.85	-192	278,571	-0.07%	大賣/鉅額交易
2021/02/24	126.5	18.75	198.5	18.75	18.25	-72	269,871	-0.03%	大買/大賣/
2021/02/23	97.2	17.96	14	17.99	17.90	83.2	265,602	0.03%
2021/02/22	44	17.79	198	17.86	18.05	-154	265,563	-0.06%	大賣/鉅額交易
2021/02/19	77	16.93	95	17.00	17.05	-18	262,710	-0.01%
2021/02/18	35	16.41	52	16.43	16.40	-17	258,970	-0.01%
2021/02/17	103	16.64	110.3	16.69	16.60	-7.3	257,639	0.00%	大買/大賣/
2021/02/05	236	16.19	102.1	16.14	16.10	133.9	256,773	0.05%	大買/大賣/鉅額交易
2021/02/04	96.1	16.86	100.1	16.78	16.45	-4	251,320	0.00%
2021/02/03	176	16.81	301	17.09	17.55	-125	243,515	-0.05%	大買/大賣/鉅額交易
2021/02/02	251.1	16.24	464.4	16.35	16.45	-213.4	234,068	-0.09%	大買/大賣/鉅額交易
2021/02/01	322	15.55	379	15.51	15.85	-57	223,083	-0.03%	大買/大賣/
2021/01/29	14	15.06	80	15.15	14.75	-66	214,745	-0.03%
2021/01/28	20	14.25	9	14.31	14.50	11	207,182	0.01%
2021/01/27	193	14.12	120	14.18	14.40	73	206,923	0.04%	大買/大賣/
2021/01/26	61	14.40	1	14.25	14.20	60	206,049	0.03%
2021/01/25	4	14.75	29	14.71	14.70	-25	205,116	-0.01%
2021/01/22	7	14.36	23	14.28	14.50	-16	205,961	-0.01%
2021/01/21	43	14.18	192.1	14.57	14.10	-149.1	207,292	-0.07%	大賣/鉅額交易
2021/01/20	180	13.98	47	14.27	13.75	133	205,195	0.06%	大買/鉅額交易
2021/01/19	126	14.68	21	14.60	14.70	105	202,641	0.05%	大買/鉅額交易
2021/01/18	19	14.86	9	14.93	14.80	10	203,109	0.00%
2021/01/15	20	14.67	6	14.88	14.70	14	200,845	0.01%
2021/01/14	179	15.14	13	15.12	14.80	166	198,778	0.08%	大買/鉅額交易
2021/01/13	46	14.87	199	15.01	15.05	-153	195,739	-0.08%	大賣/鉅額交易
2021/01/12	18	13.99	20	13.94	13.90	-2	187,056	0.00%
2021/01/11	31	14.08	22	14.15	14.15	9	186,026	0.00%
2021/01/08	23	13.61	6	13.82	13.90	17	184,891	0.01%
2021/01/07	4	13.81	7.5	13.84	13.80	-3.5	184,208	0.00%
2021/01/06	92	13.27	9	13.27	13.50	83	183,426	0.05%
2021/01/05	28	13.96	26	13.95	14.00	2	181,356	0.00%
2021/01/04	52	14.17	48	14.16	14.20	4	181,587	0.00%
2020/12/31	63.5	14.06	129	14.01	14.00	-65.6	180,958	-0.04%	大賣/
2020/12/30	122	14.60	81	14.51	14.65	41	177,696	0.02%	大買/
2020/12/29	37	15.57	21	15.22	15.10	16	176,433	0.01%
2020/12/28	123	15.40	97	15.54	15.50	26	174,487	0.01%	大買/
2020/12/25	23	15.25	83	15.12	15.15	-60	170,356	-0.04%
2020/12/24	1	14.55	47	14.63	14.60	-46	167,832	-0.03%
2020/12/23	18	14.62	8	14.56	14.55	10	167,964	0.01%
2020/12/22	68	14.72	62	14.89	14.45	6	169,185	0.00%
2020/12/21	20	14.40	36	14.55	14.65	-16	168,366	-0.01%
2020/12/18	35	14.62	1	14.70	14.50	34	167,864	0.02%
2020/12/17	11	14.92	141.2	14.85	15.00	-130.2	167,100	-0.08%	大賣/鉅額交易
2020/12/16	60	14.68	63	14.72	14.75	-3	165,950	0.00%
2020/12/15	44	14.94	92	14.70	14.55	-48	165,452	-0.03%
2020/12/14	240	15.50	263	15.51	15.20	-23	162,867	-0.01%	大買/大賣/
2020/12/11	39	14.94	11	14.71	14.85	28	157,889	0.02%
2020/12/10	50	15.24	39	15.22	15.10	11	155,187	0.01%
2020/12/09	123	15.23	126.9	15.39	15.60	-3.9	152,493	0.00%	大買/大賣/
2020/12/08	89	15.02	51	14.92	14.85	38	150,789	0.03%
2020/12/07	342	15.94	133.5	15.41	15.20	208.5	150,955	0.14%	大買/大賣/鉅額交易
2020/12/04	44.2	14.87	165.2	14.94	15.40	-121	144,111	-0.08%	大賣/鉅額交易
2020/12/03	73.6	14.01	327	13.89	14.00	-253.4	139,130	-0.18%	大賣/鉅額交易
2020/12/02	42	13.57	53	13.65	13.85	-11	138,642	-0.01%
2020/12/01	29	13.05	545	13.03	13.15	-516	140,410	-0.37%	大賣/鉅額交易
2020/11/30	1	12.25	108	12.24	12.20	-107	143,168	-0.07%	大賣/鉅額交易
2020/11/27	27.1	12.09	12	12.09	12.00	15.1	141,592	0.01%
2020/11/26	42	12.05	224	11.92	12.10	-182	141,670	-0.13%	大賣/鉅額交易
2020/11/25	2	11.88	84	11.88	11.70	-82	141,188	-0.06%
2020/11/24	112	11.71	111	11.82	11.80	1	142,240	0.00%	大買/大賣/
2020/11/23	0	0.00	4	11.45	11.50	-4	146,911	0.00%
2020/11/20	4	11.20	13	11.30	11.30	-9	147,253	-0.01%
2020/11/19	2	11.20	28	11.21	11.25	-26	147,273	-0.02%
2020/11/18	33	10.76	19	10.77	10.90	14	146,405	0.01%
2020/11/17	36	10.59	31	10.51	10.50	5	145,759	0.00%
2020/11/16	14	10.68	36	10.75	10.65	-22	146,979	-0.01%
2020/11/13	53	10.50	8	10.49	10.55	45	146,995	0.03%
2020/11/12	252	10.92	19	10.76	10.70	233	144,648	0.16%	大買/鉅額交易
2020/11/11	18	10.98	22	11.00	10.95	-4	143,583	0.00%
2020/11/10	139	11.37	0	0.00	11.20	139	141,808	0.10%	大買/鉅額交易
2020/11/09	7	11.33	0	0.00	11.55	7	140,232	0.00%
2020/11/06	19	11.46	40	11.65	11.45	-21	139,185	-0.02%
2020/11/05	4	11.71	2	11.70	11.70	2	138,194	0.00%
2020/11/04	12	11.65	1	11.85	11.65	11	138,489	0.01%
2020/11/03	0	0.00	12	11.74	11.80	-12	137,733	-0.01%
2020/11/02	5	11.50	1	11.60	11.55	4	137,675	0.00%
2020/10/30	10	11.68	25	11.65	11.55	-15	138,184	-0.01%
2020/10/29	89	11.16	116	11.69	11.80	-27	137,393	-0.02%	大賣/
2020/10/28	86	11.59	31	11.55	11.45	55	135,750	0.04%
2020/10/27	59	11.69	12	11.69	11.80	47	137,863	0.03%
2020/10/26	16	11.79	73	11.80	11.80	-57	138,152	-0.04%
2020/10/23	1	11.55	2	11.60	11.55	-1	136,717	0.00%
2020/10/22	9	11.56	18	11.50	11.50	-9	136,998	-0.01%
2020/10/21	30	11.55	41	11.50	11.55	-11	137,628	-0.01%
2020/10/20	8	11.31	0	0.00	11.30	8	138,640	0.01%
2020/10/19	2	11.45	3	11.50	11.40	-1	139,105	0.00%
2020/10/16	16	11.33	0	0.00	11.30	16	139,243	0.01%
2020/10/15	63	11.73	0	0.00	11.65	63	139,039	0.05%
2020/10/14	6	11.75	7	11.88	11.60	-1	137,975	0.00%
2020/10/13	25	11.65	80	11.58	11.75	-55	136,672	-0.04%
2020/10/12	7	11.36	2	11.55	11.30	5	134,896	0.00%
2020/10/08	59	11.49	27	11.69	11.50	32	134,840	0.02%
2020/10/07	40	11.44	0	0.00	11.55	40	134,336	0.03%
2020/10/06	27	11.59	97	11.40	11.60	-70	134,519	-0.05%
2020/10/05	26	11.15	50	11.12	11.15	-24	134,153	-0.02%
2020/09/30	37	11.05	27	11.10	11.20	10	134,547	0.01%
2020/09/29	36	11.04	37	11.13	11.05	-1	134,874	0.00%
2020/09/28	27	10.95	49	10.83	11.00	-22	137,835	-0.02%
2020/09/25	370	10.81	94	11.11	10.75	276	141,880	0.19%	大買/鉅額交易
2020/09/24	177	11.32	25	11.60	11.15	152	141,505	0.11%	大買/鉅額交易
2020/09/23	49	11.80	27	11.95	11.80	22	140,175	0.02%
2020/09/22	36	11.74	126	11.80	11.70	-90	139,719	-0.06%	大賣/
2020/09/21	14	11.88	0	0.00	11.70	14	138,632	0.01%
2020/09/18	57	11.92	24	11.85	11.90	33	137,922	0.02%
2020/09/17	125	11.91	37	12.04	12.10	88	137,816	0.06%	大買/
2020/09/16	157	12.09	29	12.03	11.95	128	137,815	0.09%	大買/鉅額交易
2020/09/15	32	12.35	210	12.41	12.35	-178	136,084	-0.13%	大賣/鉅額交易
2020/09/14	24	12.15	25	12.15	12.20	-1	138,632	0.00%
2020/09/11	28	12.31	24	12.55	12.10	4	140,236	0.00%
2020/09/10	60	12.57	261	12.51	12.25	-201	138,126	-0.15%	大賣/鉅額交易
2020/09/09	34	11.76	41	11.97	12.40	-7	133,389	-0.01%
2020/09/08	49	12.00	93	11.90	11.80	-44	129,915	-0.03%
2020/09/07	257	12.30	237	12.29	12.10	20	128,805	0.02%	大買/大賣/
2020/09/04	361	11.84	81	12.13	12.40	280	127,077	0.22%	大買/鉅額交易
2020/09/03	192	11.42	240	11.75	11.85	-48	121,015	-0.04%	大買/大賣/
2020/09/02	40	10.74	52.3	10.71	10.80	-12.3	111,219	-0.01%
2020/09/01	43	10.57	74	10.69	10.75	-31	111,596	-0.03%
2020/08/31	45	10.62	54	10.67	10.45	-9	112,402	-0.01%
2020/08/28	42	10.53	18	10.65	10.45	24	113,211	0.02%
2020/08/27	59	10.62	134	10.55	10.70	-75	115,574	-0.06%	大賣/
2020/08/26	21	9.98	42	10.05	9.99	-21	108,829	-0.02%
2020/08/25	25	9.88	69	9.91	9.94	-44	107,640	-0.04%
2020/08/24	61	9.84	22	9.84	9.73	39	107,557	0.04%
2020/08/21	13	9.51	65.5	9.56	9.67	-52.5	106,031	-0.05%
2020/08/20	328	9.87	312	9.25	9.25	16	105,003	0.02%	大買/大賣/
2020/08/19	3	10.05	12	10.05	10.05	-9	102,792	-0.01%
2020/08/18	4	10.00	16	9.99	9.92	-12	102,081	-0.01%
2020/08/17	16	9.93	7	9.95	9.95	9	102,228	0.01%
2020/08/14	212	9.68	287	9.85	9.85	-75	102,257	-0.07%	大買/大賣/
2020/08/13	211	9.82	200	9.74	9.74	11	102,466	0.01%	大買/大賣/
2020/08/12	12	9.88	8	9.82	9.81	4	102,544	0.00%
2020/08/11	55	9.98	0	0.00	9.91	55	102,529	0.05%
2020/08/10	3	10.08	7	10.18	10.00	-4	102,711	0.00%
2020/08/07	52	9.97	0	0.00	9.93	52	102,576	0.05%
2020/08/06	4	10.02	104	10.01	10.05	-100	103,142	-0.10%	大賣/
2020/08/05	30	10.32	17	10.36	10.20	13	105,204	0.01%
2020/08/04	0	10.25	83	10.19	10.30	-83	106,700	-0.08%
2020/08/03	10	10.30	17	10.12	10.05	-7	105,315	-0.01%
2020/07/31	15	9.99	23.2	10.02	9.99	-8.2	104,638	-0.01%
2020/07/30	6	9.58	45	9.52	9.79	-39	102,566	-0.04%
2020/07/29	37	9.37	21	9.41	9.34	16	101,867	0.02%
2020/07/28	22	9.35	5	9.31	9.31	17	102,696	0.02%
2020/07/27	7	9.44	19	9.56	9.35	-12	102,704	-0.01%
2020/07/24	88	9.64	150	9.49	9.42	-62	102,133	-0.06%	大賣/
2020/07/23	3	10.05	0	0.00	9.91	3	101,190	0.00%
2020/07/22	1	9.98	25	10.00	9.97	-24	102,590	-0.02%
2020/07/21	2	9.93	10	9.87	9.85	-8	102,652	-0.01%
2020/07/20	108	9.74	3	9.75	9.75	105	102,405	0.10%	大買/鉅額交易
2020/07/17	2	9.88	18	10.02	9.80	-16	103,447	-0.02%
2020/07/16	10	9.89	21	9.86	9.77	-11	103,802	-0.01%
2020/07/15	40	9.96	32	10.00	9.80	8	103,930	0.01%
2020/07/14	152	9.88	0	0.00	9.87	152	103,464	0.15%	大買/鉅額交易
2020/07/13	8	9.96	2	9.97	9.90	6	103,311	0.01%
2020/07/10	33.1	9.64	205	9.70	9.56	-172	102,668	-0.17%	大賣/鉅額交易
2020/07/09	25	9.99	7	9.99	9.91	18	102,070	0.02%
2020/07/08	1	10.15	6	10.15	10.10	-5	101,804	0.00%
2020/07/07	62	10.22	31.1	10.30	10.20	31	101,643	0.03%
2020/07/06	35	10.24	144.1	9.90	10.20	-109.1	99,567	-0.11%	大賣/鉅額交易
2020/07/03	20	9.28	18	9.45	9.48	2	95,505	0.00%
2020/07/02	20	9.34	30	9.32	9.48	-10	95,024	-0.01%
2020/07/01	4	9.22	8	9.28	9.23	-4	96,978	0.00%
2020/06/30	8	9.23	1	9.22	9.26	7	98,543	0.01%
2020/06/29	28	9.26	8	9.29	9.30	20	100,333	0.02%
2020/06/24	48	9.39	40	9.46	9.34	8	100,508	0.01%
2020/06/23	21	9.35	4	9.36	9.37	17	100,927	0.02%
2020/06/22	15	9.19	8	9.20	9.20	7	100,893	0.01%
2020/06/19	95	9.43	32	9.70	9.25	63	101,772	0.06%
2020/06/18	23	9.21	42	9.25	9.25	-19	98,567	-0.02%
2020/06/17	3	8.95	20	8.89	8.90	-17	96,912	-0.02%
2020/06/16	11	9.02	10	8.97	8.99	1	98,618	0.00%
2020/06/15	1	9.06	5	9.24	8.91	-4	100,281	0.00%
2020/06/12	31	8.95	8	9.03	9.10	23	100,692	0.02%
2020/06/11	36	9.53	27.1	9.50	9.19	8.9	100,709	0.01%
2020/06/10	7	9.40	100.8	9.32	9.58	-93.8	99,367	-0.09%
2020/06/09	38	8.98	90	9.01	8.99	-52	98,164	-0.05%
2020/06/08	36.3	9.21	66.3	9.14	9.09	-30	99,123	-0.03%
2020/06/05	10.3	8.88	58.3	8.96	8.97	-48	97,685	-0.05%
2020/06/04	18.3	8.67	67	8.64	8.49	-48.7	95,727	-0.05%
2020/06/03	42	8.52	154	8.37	8.61	-112	93,216	-0.12%	大賣/鉅額交易
2020/06/02	0	0.00	10	7.85	7.83	-10	88,781	-0.01%
2020/06/01	0	0.00	9	7.78	7.77	-9	88,648	-0.01%
2020/05/29	2	7.59	3	7.62	7.58	-1	89,036	0.00%
2020/05/28	5	7.73	1	7.67	7.70	4	88,883	0.00%
2020/05/27	2	7.75	0	0.00	7.72	2	89,320	0.00%
2020/05/26	0	0.00	32	7.73	7.71	-32	90,859	-0.04%
2020/05/25	50	7.57	53	7.47	7.60	-3	92,222	0.00%
2020/05/22	3	7.57	1	7.60	7.56	2	92,355	0.00%
2020/05/21	32	7.73	55	7.76	7.73	-23	92,706	-0.02%
2020/05/20	1	7.63	0	0.00	7.63	1	93,051	0.00%
2020/05/19	42	7.68	92	7.65	7.66	-50	92,771	-0.05%
2020/05/18	20	7.53	50	7.52	7.50	-30	93,379	-0.03%
2020/05/15	1	7.64	4	7.70	7.61	-3	93,985	0.00%
2020/05/14	24	7.70	0	0.00	7.66	24	94,216	0.03%
2020/05/13	227	7.86	17	7.95	7.83	210	93,960	0.22%	大買/鉅額交易
2020/05/12	193	7.98	13	8.05	8.02	180	93,757	0.19%	大買/鉅額交易
2020/05/11	101	7.78	55	7.72	7.83	46	92,081	0.05%	大買/
2020/05/06	59	7.33	50	7.38	7.30	9	93,919	0.01%
2020/05/05	22	7.49	55	7.56	7.48	-33	94,115	-0.04%
2020/05/04	70	7.51	3	7.50	7.48	67	96,501	0.07%
2020/04/30	5	7.89	21	7.88	7.90	-16	97,918	-0.02%
2020/04/29	15	7.80	1	7.90	7.83	14	100,374	0.01%
2020/04/28	66	7.89	20	8.01	7.82	46	101,198	0.05%
2020/04/27	17	7.78	37.4	7.72	7.97	-20.4	101,424	-0.02%
2020/04/24	0	0.00	5	7.48	7.45	-5	99,520	-0.01%
2020/04/23	2	7.35	28	7.40	7.35	-26	99,121	-0.03%
2020/04/22	31	7.24	26	7.37	7.33	5	98,854	0.01%
2020/04/21	25	7.13	2	7.14	7.07	23	98,217	0.02%
2020/04/20	10	7.28	2	7.43	7.41	8	98,219	0.01%
2020/04/17	49	7.44	0	7.39	7.37	49	98,959	0.05%
2020/04/16	24	7.45	20	7.50	7.42	4	98,332	0.00%
2020/04/15	10	7.59	32	7.55	7.56	-22	99,202	-0.02%
2020/04/14	27	7.47	0	0.00	7.49	27	100,633	0.03%
2020/04/13	3	7.45	0.1	7.43	7.35	2.9	100,654	0.00%
2020/04/10	122	7.39	1	7.42	7.44	121	100,503	0.12%	大買/鉅額交易
2020/04/09	0.4	7.42	1	7.46	7.41	-0.6	100,548	0.00%
2020/04/08	4	7.37	27	7.33	7.40	-23	99,089	-0.02%
2020/04/07	53	7.33	75	7.27	7.21	-22	98,159	-0.02%
2020/04/06	81	7.15	15.4	7.36	7.19	65.6	96,544	0.07%
2020/04/01	0	0.00	65	6.81	6.97	-65	94,134	-0.07%
2020/03/31	25	6.46	22	6.53	6.34	3	92,023	0.00%
2020/03/30	25.1	6.31	0	0.00	6.48	25.1	90,390	0.03%
2020/03/27	1	6.80	122	6.80	6.77	-121	89,709	-0.13%	大賣/鉅額交易
2020/03/26	64.1	6.42	28	6.62	6.55	36.1	88,471	0.04%
2020/03/25	29	6.57	35	6.53	6.59	-6	88,124	-0.01%
2020/03/24	31	6.23	11	6.27	6.19	20	87,561	0.02%
2020/03/23	61	6.13	7	6.15	6.10	54	88,026	0.06%
2020/03/20	255.2	6.69	22	6.71	6.67	233.2	88,677	0.26%	大買/鉅額交易
2020/03/19	79	6.56	11	6.39	6.39	68	90,370	0.08%
2020/03/18	26.1	7.33	10	7.29	7.10	16	91,089	0.02%
2020/03/17	22	7.29	8	7.25	7.25	14	90,899	0.02%
2020/03/16	10.1	7.79	7	7.68	7.58	3.1	91,244	0.00%
2020/03/13	39	7.38	12	7.48	7.69	27	94,554	0.03%
2020/03/12	18	8.12	27	8.29	8.04	-9	96,901	-0.01%
2020/03/11	13	8.92	9	8.89	8.75	4	95,549	0.00%
2020/03/10	23	8.98	5	9.03	8.99	18	95,176	0.02%
2020/03/09	10	9.05	23	9.06	9.00	-13	94,601	-0.01%
2020/03/06	38	9.40	20	9.48	9.34	18	94,549	0.02%
2020/03/05	8	9.64	30	9.60	9.64	-22	95,355	-0.02%
2020/03/04	20	9.56	13	9.45	9.58	7	97,522	0.01%
2020/03/03	14	9.38	1	9.38	9.27	13	97,819	0.01%
2020/03/02	2	9.35	1	9.38	9.33	1	98,730	0.00%
2020/02/27	38	9.61	11	9.49	9.50	27	98,852	0.03%
2020/02/26	50	10.10	61	9.97	9.99	-11	97,515	-0.01%
2020/02/25	15	10.55	21	10.56	10.50	-6	95,918	-0.01%
2020/02/24	0	10.70	0	10.70	10.75	0	95,619	0.00%
2020/02/21	10	10.60	0	0.00	10.50	10	95,145	0.01%
2020/02/20	0	0.00	7	10.77	10.75	-7	94,348	-0.01%
2020/02/19	9	10.79	1	10.70	10.80	8	93,989	0.01%
2020/02/18	2	10.75	0	0.00	10.50	2	93,582	0.00%
2020/02/17	18	10.54	12	10.54	10.50	6	92,782	0.01%
2020/02/14	7	10.85	1	10.95	10.95	6	91,909	0.01%
2020/02/13	16	10.98	6	11.00	10.90	10	91,376	0.01%
2020/02/12	12	11.16	1.1	11.10	11.10	10.9	90,517	0.01%
2020/02/11	6	11.40	11	11.35	11.30	-5	89,794	-0.01%
2020/02/10	13	11.25	74	11.42	11.50	-61	88,860	-0.07%
2020/02/07	15	10.94	24	10.97	11.05	-9	87,121	-0.01%
2020/02/06	35	11.12	21	11.25	11.20	14	85,444	0.02%
2020/02/05	30	11.13	13	11.10	11.10	17	84,703	0.02%
2020/02/04	17	11.06	99	11.25	11.30	-82	82,179	-0.10%
2020/02/03	35	10.38	96	10.39	11.00	-61	81,060	-0.08%
2020/01/31	0	0.00	9	9.91	10.10	-9	77,914	-0.01%
2020/01/30	54	10.06	128	10.13	9.75	-74	76,656	-0.10%	大賣/
2020/01/20	10	10.55	40	10.55	10.55	-30	74,934	-0.04%
2020/01/17	4	10.45	0	0.00	10.45	4	74,714	0.01%
2020/01/16	0	0.00	11	10.31	10.30	-11	74,868	-0.01%
2020/01/15	0	0.00	12	10.41	10.30	-12	75,306	-0.02%
2020/01/14	1	10.55	13	10.53	10.45	-12	74,754	-0.02%
2020/01/13	204	10.35	10	10.46	10.35	194	73,636	0.26%	大買/鉅額交易
2020/01/10	0	0.00	2	10.10	10.05	-2	72,784	0.00%
2020/01/09	0	0.00	16	10.21	10.15	-16	72,449	-0.02%
2020/01/08	24	10.28	7	10.22	10.35	17	71,541	0.02%
2020/01/07	0	0.00	35	10.15	10.05	-35	69,754	-0.05%
2020/01/06	27	9.95	27	9.91	9.96	0	69,743	0.00%
2020/01/03	23	10.04	27	9.94	10.05	-4	69,290	-0.01%
2020/01/02	0	0.00	6	10.10	10.15	-6	68,682	-0.01%
2019/12/31	11	10.05	5	10.10	10.05	6	68,434	0.01%
2019/12/30	2	10.13	28	10.15	10.10	-26	68,876	-0.04%
2019/12/27	34	10.34	16.5	10.27	10.15	17.5	69,136	0.03%
2019/12/26	0	0.00	14	10.10	10.10	-14	68,753	-0.02%
2019/12/25	0	0.00	19	10.19	10.15	-19	68,981	-0.03%
2019/12/24	1	10.05	4	10.15	10.00	-3	68,546	0.00%
2019/12/23	0	0.00	10	10.10	10.20	-10	68,722	-0.01%
2019/12/20	1	10.05	12	10.23	10.05	-11	68,668	-0.02%
2019/12/19	0	10.10	16	10.15	10.15	-16	67,632	-0.02%
2019/12/18	37	10.35	36	10.30	10.30	1	66,676	0.00%
2019/12/17	33	10.04	30	10.19	10.20	3	66,734	0.00%
2019/12/16	287	10.02	49	10.05	10.10	238	65,571	0.36%	大買/鉅額交易
2019/12/13	22	9.53	41	9.59	9.58	-19	61,949	-0.03%
2019/12/12	2	9.30	1	9.35	9.33	1	59,873	0.00%
2019/12/11	0	0.00	1	9.37	9.29	-1	59,024	0.00%
2019/12/10	50.1	9.32	91	9.37	9.38	-40.9	58,336	-0.07%
2019/12/09	20	8.97	52	8.95	9.03	-32	56,289	-0.06%
2019/12/06	15	8.38	15	8.21	8.21	0	54,588	0.00%
2019/12/05	6	8.51	15	8.42	8.36	-9	54,709	-0.02%
2019/12/04	25	8.47	5	8.48	8.48	20	55,057	0.04%
2019/12/03	15	8.46	20	8.57	8.43	-5	54,958	-0.01%
2019/12/02	37	8.65	37	8.65	8.59	0	54,514	0.00%
2019/11/29	2	8.52	47	8.69	8.78	-45	53,613	-0.08%
2019/11/28	8	8.43	23.2	8.37	8.46	-15.2	51,127	-0.03%
2019/11/27	26	8.29	110.1	8.36	8.30	-84.1	51,450	-0.16%	大賣/
2019/11/25	0	0.00	7	8.11	8.13	-7	49,994	-0.01%
2019/11/22	2	8.01	7.1	8.06	8.02	-5	50,207	-0.01%
2019/11/21	3	7.97	0.1	7.93	7.94	3	50,357	0.01%
2019/11/20	0	0.00	3	8.01	8.02	-3	50,512	-0.01%
2019/11/18	0	0.00	5	7.90	7.92	-5	51,465	-0.01%
2019/11/15	0	7.87	23	8.00	7.87	-23	52,430	-0.04%
2019/11/14	3	7.71	0	0.00	7.71	3	52,948	0.01%
2019/11/13	31	7.79	0	0.00	7.76	31	54,168	0.06%
2019/11/12	27	7.82	73	7.85	7.81	-46	55,109	-0.08%
2019/11/11	69.3	7.90	0	0.00	7.85	69.3	56,276	0.12%
2019/11/08	0	0.00	0.9	8.03	8.04	-0.9	56,725	0.00%
2019/11/07	70	8.24	24	8.16	8.20	46	56,757	0.08%
2019/11/06	15	8.08	2.3	8.19	8.22	12.7	56,908	0.02%
2019/11/05	6	7.97	60	7.99	8.04	-54	56,775	-0.10%
2019/11/04	0.3	7.90	39	7.88	7.92	-38.7	57,316	-0.07%
2019/11/01	67	7.72	21.6	7.73	7.72	45.4	57,501	0.08%
2019/10/31	63.1	7.70	4.1	7.79	7.80	59	57,871	0.10%
2019/10/30	8	8.15	0	0.00	8.10	8	56,991	0.01%
2019/10/29	1	8.18	0	0.00	8.10	1	58,129	0.00%
2019/10/25	10	8.15	0	0.00	8.25	10	59,136	0.02%
2019/10/24	0	0.00	2	8.12	8.19	-2	59,839	0.00%
2019/10/23	74	8.09	0	0.00	8.03	74	59,730	0.12%
2019/10/22	11	8.28	56	8.27	8.22	-45	59,163	-0.08%
2019/10/21	10	8.32	1	8.34	8.31	9	59,277	0.02%
2019/10/18	0.3	8.30	13	8.29	8.36	-12.7	59,326	-0.02%
2019/10/17	0	8.25	3	8.31	8.30	-2.9	59,294	0.00%
2019/10/16	4	8.28	2	8.30	8.25	2	59,622	0.00%
2019/10/15	20	8.23	99	8.21	8.20	-79	60,381	-0.13%
2019/10/14	0	0.00	4.1	8.17	8.19	-4.1	60,232	-0.01%
2019/10/09	8	7.98	0	0.00	7.89	8	59,621	0.01%
2019/10/08	2	8.08	30	8.10	8.02	-28	59,556	-0.05%
2019/10/07	8	7.99	30	8.01	8.01	-22	60,271	-0.04%
2019/10/04	11	7.94	10	7.98	8.03	1	61,177	0.00%
2019/10/03	8.1	7.63	5.1	7.79	7.90	3	61,068	0.00%
2019/10/02	12.1	7.79	0.1	7.75	7.75	12	61,001	0.02%
2019/09/27	32	7.91	0.3	7.86	7.86	31.7	60,510	0.05%
2019/09/26	2	8.04	0	0.00	8.00	2	60,265	0.00%
2019/09/25	1	8.16	300	8.18	8.15	-299	59,714	-0.50%	大賣/鉅額交易
2019/09/24	1	8.33	0	0.00	8.30	1	59,926	0.00%
2019/09/23	0	0.00	4	8.31	8.35	-4	60,258	-0.01%
2019/09/20	100	8.16	0	0.00	8.39	100	60,905	0.16%
2019/09/19	2	8.18	0	0.00	8.11	2	59,550	0.00%
2019/09/17	0	0.00	20	8.32	8.26	-20	59,147	-0.03%
2019/09/16	3	8.48	0	8.42	8.48	3	58,891	0.01%
2019/09/12	10	8.57	32	8.63	8.55	-22	58,567	-0.04%
2019/09/11	22.4	8.48	18	8.46	8.61	4.4	57,559	0.01%
2019/09/10	10	8.29	60	8.42	8.21	-50	55,160	-0.09%
2019/09/09	0	0.00	41.4	8.14	8.10	-41.4	52,571	-0.08%
2019/09/06	0	8.14	61.1	8.06	8.16	-61.1	52,105	-0.12%
2019/09/05	76	8.03	21	8.01	8.04	55	51,431	0.11%
2019/09/04	9	8.06	14	8.02	8.04	-5	51,324	-0.01%
2019/09/03	50.5	7.97	1	8.17	7.94	49.5	51,240	0.10%
2019/09/02	0	8.11	5	8.14	8.12	-5	50,807	-0.01%
2019/08/30	70	8.18	68.4	8.13	8.18	1.6	50,635	0.00%
2019/08/29	26.5	7.70	15	7.82	7.83	11.5	49,151	0.02%
2019/08/28	25	7.53	29	7.52	7.52	-4	48,278	-0.01%
2019/08/27	31	7.57	0	7.56	7.45	31	47,736	0.06%
2019/08/23	21	7.68	0	0.00	7.76	21	47,168	0.04%
2019/08/22	1	7.86	2	7.71	7.64	-1	47,311	0.00%
2019/08/21	11	7.89	27.1	7.91	7.87	-16	47,742	-0.03%
2019/08/20	29	7.82	0	0.00	7.71	29	47,258	0.06%
2019/08/19	127	7.70	13.4	7.80	7.80	113.6	46,520	0.24%	大買/鉅額交易
2019/08/16	12.4	7.32	10	7.37	7.42	2.4	45,670	0.01%
2019/08/15	36	6.97	0.4	7.03	7.03	35.6	44,420	0.08%
2019/08/14	20.1	7.25	5.1	7.31	7.11	15	43,954	0.03%
2019/08/13	4	7.35	0	0.00	7.27	4	43,088	0.01%
2019/08/12	10.4	7.48	4	7.49	7.45	6.4	42,732	0.01%
2019/08/08	5	7.67	0	7.66	7.66	5	42,701	0.01%
2019/08/07	39	7.54	0	7.55	7.52	39	42,244	0.09%
2019/08/06	5	7.54	0.3	7.78	7.77	4.7	41,799	0.01%
2019/08/05	33	7.95	0	0.00	7.91	33	41,124	0.08%
2019/08/02	2	8.00	5	8.01	8.14	-3	40,832	-0.01%
2019/08/01	10	8.12	0	0.00	8.10	10	40,322	0.02%
2019/07/31	75.3	8.24	0	0.00	8.27	75.3	39,750	0.19%
2019/07/30	16	8.48	0	0.00	8.40	16	38,635	0.04%
2019/07/29	11	8.50	3	8.51	8.53	8	38,190	0.02%
2019/07/26	10	8.61	5.3	8.61	8.59	4.7	37,684	0.01%
2019/07/25	25	8.83	0	0.00	8.81	25	36,983	0.07%
2019/07/24	29	8.92	0	0.00	8.90	29	36,797	0.08%
2019/07/23	10	8.92	0	0.00	8.93	10	37,053	0.03%
2019/07/22	10	9.00	0	0.00	8.96	10	37,630	0.03%
2019/07/19	2	9.03	0	0.00	9.01	2	37,836	0.01%
2019/07/18	3	9.20	5	9.09	9.09	-2	37,584	-0.01%
2019/07/17	10	9.01	23.1	9.15	9.25	-13	36,973	-0.04%
2019/07/16	2	8.91	8	8.92	8.92	-6	35,681	-0.02%
2019/07/15	4	8.85	72	8.89	8.93	-68	35,505	-0.19%
2019/07/12	95	8.95	0	0.00	8.93	95	35,566	0.27%
2019/07/11	23.3	9.02	8	8.96	9.03	15.3	35,540	0.04%
2019/07/10	8	9.25	2	9.28	9.30	6	34,721	0.02%
2019/07/09	2	9.21	2.8	9.25	9.21	-0.8	33,895	0.00%
2019/07/08	9	9.31	0	0.00	9.32	9	33,525	0.03%
2019/07/03	0	0.00	13	9.33	9.31	-13	33,290	-0.04%
2019/07/02	27	9.35	2	9.35	9.34	25	33,346	0.07%
2019/07/01	16	9.36	76.3	9.42	9.37	-60.3	33,466	-0.18%
2019/06/28	89	9.31	17	9.31	9.30	72	33,081	0.22%
2019/06/27	21.2	9.40	28	9.40	9.44	-6.8	32,577	-0.02%
2019/06/26	20	9.09	0	0.00	9.08	20	31,804	0.06%
2019/06/25	2	9.13	0	0.00	9.08	2	31,970	0.01%
2019/06/21	0	0.00	2	9.22	9.22	-2	31,703	-0.01%
2019/06/20	1	9.19	6	9.19	9.20	-5	31,386	-0.02%
2019/06/19	0	0.00	10.3	9.10	9.19	-10.3	32,046	-0.03%
2019/06/18	13	9.07	0	9.07	9.05	13	31,945	0.04%
2019/06/14	0	0.00	1	9.19	9.19	-1	32,607	0.00%
2019/06/12	3	9.24	1	9.39	9.20	2	33,969	0.01%
2019/06/11	2	9.31	2	9.28	9.31	0	34,088	0.00%
2019/06/10	0	9.11	0	9.11	9.11	0	34,222	0.00%
2019/06/06	2	9.14	0.2	9.10	9.06	1.8	34,504	0.01%
2019/06/05	5	9.26	0	9.26	9.25	5	34,767	0.01%
2019/06/04	1	9.17	0	0.00	9.16	1	34,983	0.00%
2019/06/03	0.1	9.24	0	0.00	9.25	0.1	35,161	0.00%
2019/05/31	2.2	9.25	22	9.20	9.30	-19.8	36,157	-0.05%
2019/05/29	30	8.90	0.2	8.95	8.91	29.8	36,235	0.08%
2019/05/28	21	9.05	1	9.09	9.03	20	37,016	0.05%
2019/05/27	0.2	9.22	0	9.22	9.21	0.1	36,276	0.00%
2019/05/24	6.2	9.23	0	0.00	9.16	6.2	36,624	0.02%
2019/05/23	2.1	9.20	0	0.00	9.19	2.1	36,926	0.01%
2019/05/22	7	9.30	1	9.34	9.37	6	37,312	0.02%
2019/05/21	1	9.28	0	0.00	9.27	1	37,498	0.00%
2019/05/20	5	9.58	1	9.62	9.55	4	36,940	0.01%
2019/05/17	1	9.83	0.1	9.62	9.61	0.9	36,971	0.00%
2019/05/16	6.1	9.94	0	0.00	9.86	6.1	37,241	0.02%
2019/05/14	37	10.04	31	10.05	10.05	6	39,007	0.02%
2019/05/13	2	10.13	0	10.15	10.15	2	40,971	0.00%
2019/05/10	8	10.18	0	10.20	10.10	8	42,731	0.02%
2019/05/09	6.1	10.36	3	10.42	10.35	3.1	44,055	0.01%
2019/05/08	14	10.63	0	10.70	10.55	14	44,111	0.03%
2019/05/06	7	10.77	0	0.00	10.70	7	44,097	0.02%
2019/05/03	31	10.90	32	10.90	10.90	-1	43,898	0.00%
2019/05/02	34	10.90	0	0.00	10.85	34	43,787	0.08%
2019/04/30	5	10.85	5	11.05	11.05	0	43,517	0.00%
2019/04/29	48	10.85	0.1	10.85	10.85	47.9	43,239	0.11%
2019/04/26	11	10.82	0	10.85	10.85	11	42,834	0.03%
2019/04/24	21	11.10	0	0.00	11.10	21	41,788	0.05%
2019/04/23	30	11.20	3	11.22	11.25	27	41,722	0.06%
2019/04/22	1	11.25	0	0.00	11.20	1	41,661	0.00%
2019/04/18	1	11.25	0	0.00	11.30	1	41,775	0.00%
2019/04/17	2	11.45	1	11.40	11.40	1	41,725	0.00%
2019/04/16	1	11.30	0	0.00	11.30	1	41,352	0.00%
2019/04/11	2	11.45	3	11.45	11.45	-1	41,057	0.00%
2019/04/10	11	11.40	0	0.00	11.40	11	40,848	0.03%
2019/04/08	1	11.40	0	0.00	11.50	1	40,140	0.00%
2019/04/01	4	11.30	93	11.30	11.30	-89	39,661	-0.22%
2019/03/29	1	11.25	10	11.25	11.35	-9	39,526	-0.02%
2019/03/28	6	11.25	0	0.00	11.20	6	39,475	0.02%
2019/03/27	49	11.45	0	0.00	11.40	49	39,024	0.13%
2019/03/25	1	11.40	0	0.00	11.50	1	38,904	0.00%
2019/03/22	1	11.55	0	0.00	11.60	1	38,498	0.00%
2019/03/21	1	11.40	0	0.00	11.40	1	37,618	0.00%
2019/03/20	5	11.40	35.1	11.40	11.45	-30.1	37,380	-0.08%
2019/03/19	40.1	11.45	0	0.00	11.40	40.1	36,904	0.11%
2019/03/18	0	0.00	0	11.55	11.55	0	36,593	0.00%
2019/03/15	0	11.45	6	11.60	11.45	-6	36,579	-0.02%
2019/03/14	11	11.56	2	11.65	11.40	9	35,001	0.03%
2019/03/13	10	11.60	510	11.60	11.60	-500	34,809	-1.44%	大賣/鉅額交易
2019/03/12	0	0.00	8	11.68	11.65	-8	34,441	-0.02%
2019/03/11	2	11.70	1	11.80	11.50	1	34,298	0.00%
2019/03/07	4	11.59	33	11.60	11.60	-29	34,056	-0.09%
2019/03/06	0	0.00	72.2	11.65	11.70	-72.2	33,869	-0.21%
2019/02/27	248	11.36	37	11.26	11.35	211	32,230	0.65%	大買/鉅額交易
2019/02/26	36	11.05	0	0.00	11.10	36	31,056	0.12%
2019/02/25	13	11.00	1	11.00	11.05	12	30,547	0.04%
2019/02/22	2	10.90	0	0.00	11.05	2	30,385	0.01%
2019/02/21	1	10.95	0	0.00	10.95	1	29,775	0.00%
2019/02/19	5	11.00	0	0.00	11.00	5	28,876	0.02%
2019/02/18	0	0.00	2	11.00	11.00	-2	29,069	-0.01%
2019/02/15	2	11.00	0	0.00	10.90	2	29,108	0.01%
2019/02/14	2.2	11.05	3	11.13	11.05	-0.9	28,663	0.00%
2019/02/13	29	10.92	8	10.91	10.95	21	27,995	0.08%
2019/02/12	59	10.88	20	10.93	10.95	39	26,664	0.15%
2019/02/11	12	11.34	1.1	11.35	11.25	10.9	24,832	0.04%
2019/01/30	32	12.05	1	11.95	11.90	31	23,053	0.13%
2019/01/29	0	0.00	67	12.61	12.75	-67	21,972	-0.30%
2019/01/28	2	12.53	200	12.50	12.60	-198	21,866	-0.91%	大賣/鉅額交易
2019/01/25	0	0.00	3	12.55	12.65	-3	22,069	-0.01%
2019/01/22	1	12.25	1	12.25	12.30	0	23,861	0.00%
2019/01/15	3	12.55	5	12.55	12.55	-2	25,897	-0.01%
2019/01/09	0	0.00	8	12.36	12.45	-8	26,700	-0.03%
2019/01/03	15	11.95	0	0.00	11.90	15	28,328	0.05%
2019/01/02	2	12.03	0	0.00	11.95	2	28,446	0.01%
2018/12/28	0	0.00	5	12.25	12.30	-5	28,573	-0.02%
2018/12/25	6	12.04	0	0.00	12.00	6	29,244	0.02%
2018/12/24	2	12.35	0	0.00	12.20	2	29,297	0.01%
2018/12/18	2	12.45	0	0.00	12.40	2	30,201	0.01%
2018/12/17	0	12.25	0	12.25	12.30	0	30,232	0.00%
2018/12/14	0	12.30	0	12.30	12.40	0	30,410	0.00%
2018/12/10	5	12.35	0	0.00	12.35	5	30,911	0.02%
2018/12/07	1	12.55	7	12.62	12.55	-6	30,882	-0.02%
2018/12/06	5	12.40	0	0.00	12.50	5	31,021	0.02%
2018/12/05	1	12.55	125	12.55	12.55	-124	30,744	-0.40%	大賣/鉅額交易
2018/12/04	0	0.00	1	12.85	12.75	-1	31,070	0.00%
2018/12/03	1	12.70	10	12.70	12.70	-9	31,212	-0.03%
2018/11/30	0	12.50	20	12.80	12.55	-20	31,172	-0.06%
2018/11/29	0	12.70	1	12.75	12.70	-1	30,953	0.00%
2018/11/28	1	12.70	33	12.77	12.80	-32	30,758	-0.10%
2018/11/23	0	0.00	2	12.50	12.50	-2	32,128	-0.01%
2018/11/22	1	12.40	0	0.00	12.40	1	32,075	0.00%
2018/11/20	0	0.00	2	12.50	12.40	-2	31,929	-0.01%
2018/11/19	0	0.00	1	12.75	12.75	-1	31,987	0.00%
2018/11/16	0	0.00	8	12.73	12.75	-8	32,035	-0.02%
2018/11/15	1	12.60	0	0.00	12.60	1	31,801	0.00%
2018/11/14	0	0.00	1	12.45	12.55	-1	31,799	0.00%
2018/11/13	1	12.25	1	12.40	12.40	0	31,954	0.00%
2018/11/12	2	12.40	1	12.35	12.35	1	32,061	0.00%
2018/11/09	0	12.10	0	12.10	12.20	0	32,039	0.00%
2018/11/08	0	0.00	15	12.18	12.20	-15	32,376	-0.05%
2018/11/06	0	0.00	1	11.90	11.90	-1	32,509	0.00%
2018/11/05	1	11.70	0	0.00	11.65	1	32,416	0.00%
2018/11/02	0	0.00	1	11.70	11.70	-1	32,444	0.00%
2018/11/01	3	11.80	0	11.80	11.75	3	32,567	0.01%
2018/10/30	1	11.80	0	0.00	11.75	1	31,845	0.00%
2018/10/29	5	11.78	0	0.00	11.90	5	32,265	0.02%
2018/10/26	1	11.55	7	11.61	11.50	-6	32,773	-0.02%
2018/10/24	1	11.65	1	11.80	11.75	0	34,848	0.00%
2018/10/19	0	11.55	10	11.50	11.50	-10	37,680	-0.03%
2018/10/18	0	0.00	3	11.55	11.50	-3	37,206	-0.01%
2018/10/17	1	11.60	2	11.60	11.70	-1	37,490	0.00%
2018/10/16	5	11.68	0	0.00	11.55	5	37,708	0.01%
2018/10/15	0	0.00	1	11.65	11.70	-1	38,259	0.00%
2018/10/12	5	11.66	1	11.80	11.85	4	38,546	0.01%
2018/10/11	8	11.58	0	0.00	11.30	8	38,978	0.02%
2018/10/09	7	12.46	0	0.00	12.50	7	38,205	0.02%
2018/10/08	11	12.40	0	12.40	12.40	11	38,510	0.03%
2018/10/05	1	12.45	0	0.00	12.40	1	38,853	0.00%
2018/10/04	11	12.62	0	0.00	12.55	11	40,048	0.03%
2018/10/01	1	12.80	0	0.00	12.80	1	45,623	0.00%
2018/09/27	0	0.00	4	13.00	13.00	-4	46,241	-0.01%
2018/09/25	1	12.85	0	12.75	12.75	1	45,921	0.00%
2018/09/21	13	12.69	0	0.00	12.85	13	46,163	0.03%
2018/09/14	0	0.00	53	13.05	13.10	-53	47,024	-0.11%
2018/09/12	0	0.00	2	12.80	12.90	-2	47,864	0.00%
2018/09/11	0	0.00	2	12.70	12.75	-2	48,874	0.00%
2018/09/10	4	12.74	1	12.70	12.60	3	50,060	0.01%
2018/09/07	0	0.00	5	12.85	12.90	-5	51,235	-0.01%
2018/09/04	0	0.00	11	13.15	13.20	-11	51,328	-0.02%
2018/09/03	0	0.00	10	13.20	13.10	-10	51,626	-0.02%
2018/08/30	66	13.31	41	13.32	13.20	25	52,881	0.05%
2018/08/29	1	12.95	2	13.00	13.10	-1	51,814	0.00%
2018/08/28	2	12.95	2	13.00	13.00	0	52,377	0.00%
2018/08/24	3	12.87	0	0.00	12.90	3	53,710	0.01%
2018/08/23	0	0.00	10	13.05	13.10	-10	54,720	-0.02%
2018/08/21	0	0.00	2	13.05	13.05	-2	55,099	0.00%
2018/08/20	3	13.20	2	13.20	13.15	1	54,968	0.00%
2018/08/17	0	0.00	19	12.90	13.10	-19	54,642	-0.03%
2018/08/16	2	12.80	0	0.00	12.80	2	54,468	0.00%
2018/08/15	0	0.00	17.6	12.80	12.80	-17.6	54,503	-0.03%
2018/08/14	6	13.01	0	0.00	13.00	6	54,054	0.01%
2018/08/13	0	0.00	4	12.75	12.80	-4	53,837	-0.01%
2018/08/10	63	13.12	0	0.00	12.90	63	53,722	0.12%
2018/08/09	10	13.30	50	13.30	13.25	-40	53,583	-0.07%
2018/08/08	5	13.35	10	13.33	13.35	-5	53,658	-0.01%
2018/08/07	0	0.00	13	13.32	13.35	-13	53,491	-0.02%
2018/08/06	0	0.00	37	13.30	13.35	-37	53,123	-0.07%
2018/08/02	50	13.25	20	13.11	13.15	30	52,625	0.06%
2018/08/01	11	13.16	87	13.26	13.25	-76	52,226	-0.15%
2018/07/31	6	13.18	52	13.16	13.20	-46	52,287	-0.09%
2018/07/30	1	12.95	31.2	12.97	13.00	-30.2	50,880	-0.06%
2018/07/27	10	12.55	70	12.65	12.70	-60	49,521	-0.12%
2018/07/26	0	0.00	2	12.35	12.35	-2	48,048	0.00%
2018/07/25	0	0.00	5	12.45	12.45	-5	48,146	-0.01%
2018/07/24	13	12.40	0	0.00	12.30	13	48,475	0.03%
2018/07/23	1	12.45	3	12.45	12.40	-2	49,731	0.00%
2018/07/19	0	12.35	26	12.30	12.40	-26	50,962	-0.05%
2018/07/18	4	12.11	6	12.25	12.20	-2	51,445	0.00%
2018/07/17	1	12.00	4	12.05	12.00	-3	51,413	-0.01%
2018/07/16	10	12.05	7	12.00	12.00	3	51,143	0.01%
2018/07/13	0	0.00	10	12.00	12.05	-10	51,476	-0.02%
2018/07/12	35	12.05	30	12.05	12.00	5	51,486	0.01%
2018/07/11	20	13.45	10	13.40	13.40	10	51,569	0.02%
2018/07/10	46	13.38	15	13.43	13.40	31	50,368	0.06%
2018/07/09	60	13.40	6	13.33	13.50	54	48,377	0.11%
2018/07/06	0	0.00	3	13.00	13.00	-3	46,716	-0.01%
2018/07/05	0	12.80	2	12.90	12.80	-2	46,030	0.00%
2018/07/04	30	12.80	22	12.80	12.80	8	46,515	0.02%
2018/07/03	0	12.85	1	12.90	12.80	-1	47,636	0.00%
2018/07/02	17	12.94	0	0.00	12.90	17	47,791	0.04%
2018/06/28	1	12.60	1	12.60	12.60	0	48,156	0.00%
2018/06/27	7	12.80	5	12.85	12.75	2	48,147	0.00%
2018/06/26	1	12.75	0	0.00	12.70	1	48,412	0.00%
2018/06/22	21	12.95	10.4	13.00	12.95	10.6	49,048	0.02%
2018/06/21	0	0.00	2	13.30	13.25	-2	50,554	0.00%
2018/06/20	0	13.50	82	13.49	13.50	-82	50,647	-0.16%
2018/06/19	3	13.20	0	13.15	13.15	3	50,136	0.01%
2018/06/15	5	13.50	24	13.48	13.50	-19	49,814	-0.04%
2018/06/14	8	13.30	2	13.35	13.30	6	49,884	0.01%
2018/06/13	11	13.40	1	13.40	13.30	10	51,295	0.02%
2018/06/12	5	13.30	2	13.35	13.35	3	51,393	0.01%
2018/06/11	14	13.30	1.3	13.29	13.30	12.7	51,588	0.02%
2018/06/08	6	13.30	0	0.00	13.30	6	52,235	0.01%
2018/06/07	10	13.42	1	13.40	13.35	9	52,008	0.02%
2018/06/06	8	13.25	8	13.26	13.25	0	51,748	0.00%
2018/06/05	43	13.25	12	13.13	13.10	31	53,398	0.06%
2018/06/04	2	13.30	1	13.30	13.35	1	55,367	0.00%
2018/06/01	8	13.37	15	13.25	13.25	-7	55,236	-0.01%
2018/05/31	2	13.00	0	13.05	13.15	2	54,364	0.00%
2018/05/30	10	12.75	10	12.75	12.80	0	53,710	0.00%
2018/05/25	3	12.72	20	12.80	12.70	-17	55,260	-0.03%
2018/05/24	0	0.00	1.5	12.75	12.75	-1.5	55,569	0.00%
2018/05/23	0	0.00	2	12.80	12.80	-2	56,006	0.00%
2018/05/21	2	12.80	10	12.80	12.75	-8	58,404	-0.01%
2018/05/18	1	12.80	10	12.90	12.75	-9	59,867	-0.02%
2018/05/17	11	12.81	10	12.80	12.85	1	62,764	0.00%
2018/05/16	0	0.00	7	12.89	12.85	-7	66,880	-0.01%
2018/05/15	10	12.75	5	12.80	12.80	5	69,283	0.01%
2018/05/14	25	12.74	1	12.75	12.70	24	72,486	0.03%
2018/05/11	23	12.70	60	12.75	12.65	-37	73,521	-0.05%
2018/05/10	4	12.63	0	0.00	12.60	4	74,240	0.01%
2018/05/09	0	0.00	3	12.67	12.60	-3	76,224	0.00%
2018/05/08	33	12.62	47	12.71	12.80	-14	77,768	-0.02%
2018/05/07	1	12.30	10	12.35	12.30	-9	78,590	-0.01%
2018/05/04	0	0.00	21	12.36	12.40	-21	79,954	-0.03%
2018/05/03	3	12.35	25	12.42	12.35	-22	82,124	-0.03%
2018/05/02	14	12.35	2	12.40	12.35	12	86,102	0.01%
2018/04/30	4	12.40	0	0.00	12.40	4	91,913	0.00%
2018/04/27	29	12.50	7	12.50	12.55	22	93,453	0.02%
2018/04/26	22	12.05	0	0.00	12.00	22	95,345	0.02%
2018/04/25	83	11.95	18	12.03	12.15	65	95,512	0.07%
2018/04/24	73	12.13	25	12.16	12.10	48	95,829	0.05%
2018/04/23	23	12.50	30	12.50	12.40	-7	97,051	-0.01%
2018/04/20	57	12.65	40	12.65	12.65	17	99,104	0.02%
2018/04/19	4	12.80	2	12.80	12.85	2	99,759	0.00%
2018/04/18	8.3	12.67	4	12.71	12.75	4.3	100,747	0.00%
2018/04/17	84	12.77	5	13.00	12.60	79	100,428	0.08%
2018/04/16	5	13.15	1	13.35	13.10	4	98,971	0.00%
2018/04/13	16	13.40	0	0.00	13.35	16	99,148	0.02%
2018/04/12	0.2	13.45	0	0.00	13.45	0.2	99,316	0.00%
2018/04/11	18	13.40	0	0.00	13.30	18	99,462	0.02%
2018/04/10	8	13.24	19.3	13.25	13.30	-11.3	100,323	-0.01%
2018/04/09	34	13.42	12	13.50	13.35	22	100,164	0.02%
2018/04/03	4	13.65	10	13.65	13.65	-6	99,371	-0.01%
2018/04/02	13	13.79	12	13.72	13.75	1	99,161	0.00%
2018/03/31	39	13.60	2	13.60	13.60	37	98,588	0.04%
2018/03/30	4	13.60	16	13.65	13.65	-12	98,678	-0.01%
2018/03/29	13	13.58	0	0.00	13.50	13	98,454	0.01%
2018/03/28	53	13.57	8	13.63	13.55	45	98,019	0.05%
2018/03/27	33	13.76	7	13.73	13.65	26	97,636	0.03%
2018/03/26	47	13.72	1	13.70	13.65	46	97,147	0.05%
2018/03/23	9	13.47	100	13.50	13.55	-91	95,330	-0.10%
2018/03/22	10	13.65	10	13.65	13.70	0	94,973	0.00%
2018/03/21	5	14.00	3	13.97	13.85	2	94,286	0.00%
2018/03/20	16	14.00	29.6	13.89	14.00	-13.6	93,921	-0.01%
2018/03/19	71	13.86	10	13.90	13.85	61	92,577	0.07%
2018/03/16	1	13.55	2	13.65	13.65	-1	91,294	0.00%
2018/03/14	0	0.00	10	13.71	13.50	-10	91,709	-0.01%
2018/03/13	63	13.49	9	13.49	13.55	54	91,573	0.06%
2018/03/12	65	13.58	20	13.60	13.45	45	92,318	0.05%
2018/03/09	39	13.57	12	13.56	13.50	27	92,527	0.03%
2018/03/08	13	13.57	178	13.42	13.65	-165	91,381	-0.18%	大賣/鉅額交易
2018/03/07	72	12.99	1	13.00	12.95	71	90,970	0.08%
2018/03/06	0	0.00	10	13.05	13.05	-10	91,633	-0.01%
2018/03/05	0	0.00	50	13.00	13.00	-50	93,209	-0.05%
2018/03/02	50	13.00	0	0.00	13.00	50	94,500	0.05%
2018/03/01	6	13.13	2	13.10	13.20	4	95,560	0.00%
2018/02/27	1	13.25	78	13.25	13.10	-77	96,169	-0.08%
2018/02/26	3	13.25	2	13.25	13.25	1	99,200	0.00%
2018/02/23	10	13.33	1	13.30	13.30	9	100,277	0.01%
2018/02/22	104	13.25	0	0.00	13.30	104	103,479	0.10%	大買/鉅額交易
2018/02/21	32	13.56	17	13.46	13.40	15	103,457	0.01%
2018/02/12	31	13.16	5	13.25	13.10	26	103,013	0.03%
2018/02/09	59	13.39	6	13.41	13.35	53	102,173	0.05%
2018/02/08	153	13.72	70	13.61	13.80	83	100,179	0.08%	大買/
2018/02/07	4	13.28	7	13.27	13.30	-3	95,977	0.00%
2018/02/06	48	12.57	10	12.55	12.80	38	93,771	0.04%
2018/02/05	2	13.35	1	13.30	13.35	1	90,778	0.00%
2018/02/02	5	13.48	8	13.54	13.50	-3	89,883	0.00%
2018/02/01	115	13.57	51	13.60	13.50	64	89,458	0.07%	大買/
2018/01/31	25	13.67	3	13.73	13.90	22	88,043	0.02%
2018/01/30	9	13.93	5	13.98	13.80	4	86,196	0.00%
2018/01/29	2	14.35	8	14.42	14.25	-6	84,753	-0.01%
2018/01/26	2	14.03	4	14.13	14.30	-2	83,670	0.00%
2018/01/25	7	14.16	88	14.17	14.05	-81	82,045	-0.10%
2018/01/24	3	13.70	170	13.76	13.80	-167	78,437	-0.21%	大賣/鉅額交易
2018/01/23	52	13.36	50	13.29	13.20	2	72,568	0.00%
2018/01/22	32	13.54	124	13.50	13.55	-92	70,973	-0.13%	大賣/
2018/01/19	44	13.06	3	13.20	13.20	41	69,384	0.06%
2018/01/18	0	0.00	1,021	13.15	13.05	-1,021	69,755	-1.46%	大賣/鉅額交易
2018/01/17	10	13.15	17	13.18	13.15	-7	69,069	-0.01%
2018/01/16	1,006	13.05	24	12.92	13.05	982	67,665	1.45%	大買/鉅額交易
2018/01/15	102	12.75	70	12.77	12.75	32	66,065	0.05%	大買/
2018/01/12	4.4	12.58	14	12.63	12.60	-9.6	66,184	-0.01%
2018/01/10	4	12.35	16	12.35	12.40	-12	66,837	-0.02%
2018/01/09	20	12.40	102	12.45	12.35	-82	66,876	-0.12%	大賣/
2018/01/08	0	0.00	3	12.50	12.60	-3	66,828	0.00%
2018/01/05	24	12.47	0	0.00	12.50	24	66,950	0.04%
2018/01/04	58	12.61	15	12.60	12.50	43	67,050	0.06%
2018/01/03	106	12.43	4	12.50	12.45	102	66,922	0.15%	大買/鉅額交易
2018/01/02	20	12.43	10	12.40	12.35	10	66,870	0.01%