友達 (2409)-元大-台北券商分點個股進出

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
17.80
漲跌
▼0.20
漲幅
-1.11%
成交量
44,616張
產業
上市光電類股▼1.66%
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－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/31	5	17.84	0	0.00	17.80	5	39,708	0.01%
2024/05/30	2	17.95	73	18.16	18.00	-71	39,497	-0.18%
2024/05/29	8	18.00	8	18.20	17.95	0	39,213	0.00%
2024/05/28	4	18.20	86	18.34	18.30	-82	39,177	-0.21%
2024/05/27	1	18.45	9.6	18.42	18.35	-8.6	39,005	-0.02%
2024/05/24	62	18.00	3	18.10	18.20	59	38,677	0.15%
2024/05/23	103.2	18.01	1	18.10	18.00	102.2	38,623	0.26%	大買/鉅額交易
2024/05/22	4	18.50	19	18.68	18.40	-15	38,068	-0.04%
2024/05/21	18.5	18.13	0	17.95	17.90	18.5	36,460	0.05%
2024/05/20	2	18.15	4	18.40	18.20	-2	36,264	-0.01%
2024/05/17	6	18.13	0	0.00	18.10	6	35,890	0.02%
2024/05/16	6	18.57	11.3	18.47	18.60	-5.3	35,708	-0.01%
2024/05/15	2	18.05	43	18.29	18.15	-41	34,720	-0.12%
2024/05/14	5	17.80	1	17.80	17.75	4	34,309	0.01%
2024/05/13	0	0.00	4	17.75	17.75	-4	34,548	-0.01%
2024/05/10	8	17.38	1	17.50	17.50	7	34,629	0.02%
2024/05/09	29	17.62	0	0.00	17.50	29	35,264	0.08%
2024/05/08	7	17.71	0	0.00	17.70	7	35,400	0.02%
2024/05/07	10	17.79	200	17.80	17.85	-190	35,656	-0.53%	大賣/鉅額交易
2024/05/06	1	18.00	0	18.10	18.00	1	35,851	0.00%
2024/05/03	0	0.00	1	18.20	18.25	-1	36,108	0.00%
2024/05/02	2	17.78	44.6	18.03	17.90	-42.6	36,042	-0.12%
2024/04/30	2	18.50	12	18.65	18.30	-10	36,105	-0.03%
2024/04/26	5	18.45	52	18.08	18.25	-47	38,296	-0.12%
2024/04/25	23	17.47	17	17.54	17.45	6	37,962	0.02%
2024/04/24	4	17.10	3	17.17	17.25	1	38,879	0.00%
2024/04/23	7	17.56	35.2	17.52	17.35	-28.2	38,465	-0.07%
2024/04/22	23	16.97	2	16.85	16.85	21	38,444	0.05%
2024/04/19	10.2	17.25	17	17.49	17.15	-6.9	38,439	-0.02%
2024/04/18	3	17.65	0	0.00	17.65	3	37,853	0.01%
2024/04/17	24.1	17.56	1	17.60	17.55	23.1	38,086	0.06%
2024/04/16	25.1	17.63	18	17.79	17.60	7.1	38,195	0.02%
2024/04/15	2	17.90	0	0.00	17.90	2	38,330	0.01%
2024/04/12	9.3	17.91	27	17.90	17.90	-17.7	40,093	-0.04%
2024/04/11	45.5	18.28	7	18.10	18.15	38.5	41,215	0.09%
2024/04/10	7	18.79	13.1	19.13	18.70	-6.1	40,625	-0.02%
2024/04/09	16	18.57	53.1	18.72	18.90	-37.1	40,233	-0.09%
2024/04/08	0.1	17.70	8.1	18.09	18.15	-8	39,037	-0.02%
2024/04/03	16.2	17.74	100	17.75	17.70	-83.8	39,152	-0.21%
2024/04/02	11	18.10	3	18.18	18.05	8	39,118	0.02%
2024/04/01	0	0.00	15	18.04	18.20	-15	39,604	-0.04%
2024/03/29	8	17.91	3	17.97	17.90	5	41,084	0.01%
2024/03/28	0.1	18.00	0	0.00	18.10	0.1	41,222	0.00%
2024/03/27	7	18.05	0	0.00	18.05	7	42,447	0.02%
2024/03/26	36	18.22	0	0.00	18.10	36	42,669	0.08%
2024/03/25	2	18.15	4	18.33	18.40	-2	43,093	0.00%
2024/03/22	2	18.25	5	18.33	18.40	-3	43,423	-0.01%
2024/03/21	0.7	18.16	5.1	18.18	18.20	-4.4	43,191	-0.01%
2024/03/20	8.2	17.75	1	17.85	17.85	7.2	43,391	0.02%
2024/03/19	4	17.80	2	17.80	17.80	2	43,279	0.00%
2024/03/18	34	17.89	0	0.00	17.85	34	43,339	0.08%
2024/03/15	13	17.99	21.1	18.11	18.35	-8.1	43,325	-0.02%
2024/03/14	0	0.00	32	18.15	18.15	-32	42,452	-0.08%
2024/03/13	12.9	17.98	9	17.98	18.00	3.9	42,178	0.01%
2024/03/12	0	0.00	33.4	17.82	18.00	-33.4	41,876	-0.08%
2024/03/11	10.2	17.54	16.7	17.44	17.55	-6.5	41,569	-0.02%
2024/03/08	10.4	16.80	20	16.78	16.75	-9.6	41,287	-0.02%
2024/03/07	32.6	17.15	0	0.00	16.90	32.6	41,879	0.08%
2024/03/06	11	17.14	2.1	17.13	17.10	8.9	41,752	0.02%
2024/03/05	2.2	17.10	1	17.15	17.10	1.2	42,255	0.00%
2024/03/04	1.1	17.12	7	17.31	17.30	-5.9	42,104	-0.01%
2024/03/01	8	17.26	0	0.00	17.10	8	42,352	0.02%
2024/02/29	13.4	17.27	101	17.25	17.50	-87.6	42,010	-0.21%	大賣/
2024/02/27	3	17.32	7.6	17.30	17.25	-4.6	41,783	-0.01%
2024/02/26	4	17.61	5	17.75	17.55	-1	41,541	0.00%
2024/02/23	2	17.75	0	17.80	17.85	2	41,490	0.00%
2024/02/22	4	17.84	3	17.80	17.80	1	41,457	0.00%
2024/02/21	1.1	17.93	41	18.05	17.90	-39.9	41,632	-0.10%
2024/02/20	0.4	18.10	0	0.00	18.10	0.4	41,605	0.00%
2024/02/19	0	0.00	39.2	18.35	18.25	-39.2	41,728	-0.09%
2024/02/16	141	17.95	0.8	18.00	17.90	140.2	41,898	0.33%	大買/鉅額交易
2024/02/15	7.2	17.81	0	0.00	17.85	7.2	41,832	0.02%
2024/02/05	15	18.02	11.8	18.03	18.05	3.2	41,498	0.01%
2024/02/02	10	18.00	5	18.08	18.05	5	41,281	0.01%
2024/02/01	59.5	17.90	40	17.80	17.80	19.5	41,151	0.05%
2024/01/31	4	18.26	0	0.00	18.40	4	40,319	0.01%
2024/01/30	17	18.55	0	0.00	18.50	17	40,305	0.04%
2024/01/29	24.2	18.98	4	18.85	18.90	20.2	40,170	0.05%
2024/01/26	52.1	19.13	14.8	19.22	19.00	37.3	40,174	0.09%
2024/01/25	80	18.99	17	18.93	18.95	63	40,289	0.16%
2024/01/24	9.5	19.09	4.5	19.15	18.95	5	40,349	0.01%
2024/01/23	218.2	19.23	43.5	19.42	19.20	174.7	39,729	0.44%	大買/鉅額交易
2024/01/22	0.2	18.40	2	18.25	18.35	-1.8	37,066	0.00%
2024/01/19	106	18.34	3	18.10	18.30	103	36,761	0.28%	大買/鉅額交易
2024/01/18	32	18.65	91	18.70	18.25	-59	36,094	-0.16%
2024/01/17	1	18.30	0	0.00	18.10	1	35,415	0.00%
2024/01/16	66	18.32	10	18.45	18.45	56	35,186	0.16%
2024/01/15	0.5	18.05	0	0.00	18.05	0.5	34,895	0.00%
2024/01/12	22	18.25	1	18.30	18.25	21	34,788	0.06%
2024/01/11	10	18.90	0	0.00	18.30	10	34,818	0.03%
2024/01/10	3	18.43	4	18.65	18.35	-1	34,884	0.00%
2024/01/09	3.1	18.81	40	18.89	18.80	-36.9	34,582	-0.11%
2024/01/08	36	19.34	176	19.21	19.20	-140	34,124	-0.41%	大賣/鉅額交易
2024/01/05	181	18.64	50.1	18.75	18.80	130.9	32,278	0.41%	大買/鉅額交易
2024/01/04	4	17.90	1	17.80	17.95	3	31,049	0.01%
2024/01/03	5	17.80	0.1	17.95	17.75	4.9	31,203	0.02%
2024/01/02	13	18.31	3	18.38	18.35	10	31,083	0.03%
2023/12/29	0	18.05	5	18.20	18.15	-5	30,984	-0.02%
2023/12/28	0	17.97	41	18.09	18.10	-41	31,189	-0.13%
2023/12/27	0.2	17.99	31.4	17.89	17.95	-31.2	32,364	-0.10%
2023/12/26	40	17.65	118.9	17.78	18.00	-78.8	32,245	-0.24%	大賣/
2023/12/25	48	17.12	55	17.16	17.15	-7	30,655	-0.02%
2023/12/22	22.7	17.10	65.8	17.15	17.00	-43.1	30,377	-0.14%
2023/12/21	0	0.00	1.1	16.44	16.60	-1.1	29,163	0.00%
2023/12/20	0	0.00	11	16.49	16.50	-11	28,804	-0.04%
2023/12/19	13	16.03	3	16.00	16.00	10	28,230	0.04%
2023/12/18	5	16.35	0	0.00	16.30	5	27,774	0.02%
2023/12/15	0	0.00	14	16.44	16.30	-14	27,627	-0.05%
2023/12/14	18	16.20	1	16.15	16.25	17	27,070	0.06%
2023/12/13	6	16.19	6	16.33	16.20	0	26,972	0.00%
2023/12/12	4	16.20	0	0.00	16.20	4	27,462	0.01%
2023/12/08	5	16.60	1.6	16.70	16.60	3.4	27,268	0.01%
2023/12/06	2	16.70	1	16.70	16.65	1	28,218	0.00%
2023/12/05	0.1	16.75	31.3	16.86	17.05	-31.2	28,528	-0.11%
2023/12/04	7.2	17.02	17	16.86	16.85	-9.9	29,007	-0.03%
2023/12/01	6	16.58	1	16.70	16.45	5	29,727	0.02%
2023/11/30	1	16.30	0	0.00	16.35	1	29,758	0.00%
2023/11/29	8	16.49	0	0.00	16.50	8	29,580	0.03%
2023/11/28	1	16.50	18	16.50	16.70	-17	29,419	-0.06%
2023/11/27	2	16.28	0	0.00	16.30	2	29,438	0.01%
2023/11/24	0	0.00	1	16.45	16.45	-1	29,532	0.00%
2023/11/22	3	16.33	0	0.00	16.30	3	29,533	0.01%
2023/11/21	0	0.00	6.4	16.54	16.55	-6.4	29,523	-0.02%
2023/11/20	1	16.70	1	16.40	16.40	0	29,521	0.00%
2023/11/17	0	0.00	10	16.50	16.60	-10	29,307	-0.03%
2023/11/16	0	0.00	13	16.40	16.50	-13	29,313	-0.04%
2023/11/15	33	16.23	30	16.19	16.35	3	29,099	0.01%
2023/11/14	7.1	15.75	4.2	15.83	15.90	2.9	28,929	0.01%
2023/11/13	1.3	15.80	3	15.88	15.90	-1.7	29,232	-0.01%
2023/11/10	4	15.78	0	0.00	15.80	4	29,445	0.01%
2023/11/09	0	0.00	2	16.00	16.00	-2	29,833	-0.01%
2023/11/08	0	0.00	3	15.90	15.90	-3	30,046	-0.01%
2023/11/07	3	15.95	0	0.00	15.95	3	30,228	0.01%
2023/11/06	0.2	16.30	4	16.30	16.30	-3.8	30,783	-0.01%
2023/11/03	3	16.20	9	16.18	16.25	-6	30,963	-0.02%
2023/11/02	0	0.00	15	15.82	15.90	-15	30,989	-0.05%
2023/11/01	5	15.28	0	0.00	15.20	5	30,937	0.02%
2023/10/31	4	15.63	1	15.80	15.60	3	30,965	0.01%
2023/10/30	0	15.60	5	15.62	15.65	-5	31,452	-0.02%
2023/10/27	1.7	15.41	1	15.40	15.35	0.7	31,864	0.00%
2023/10/26	1	15.45	0	0.00	15.50	1	32,824	0.00%
2023/10/25	3	15.82	14	15.71	15.75	-11	34,703	-0.03%
2023/10/24	10	15.10	2	15.20	15.20	8	38,416	0.02%
2023/10/23	21.1	15.02	0	0.00	15.00	21.1	39,512	0.05%
2023/10/20	3	15.20	102	15.35	15.30	-99	39,430	-0.25%	大賣/
2023/10/19	5.1	15.44	1	15.40	15.40	4.1	39,473	0.01%
2023/10/18	2	15.63	5	15.61	15.70	-3	39,802	-0.01%
2023/10/17	0.3	15.80	11.2	15.70	15.70	-10.9	39,489	-0.03%
2023/10/16	14	15.80	0	0.00	15.75	14	39,823	0.04%
2023/10/13	0	0.00	5	16.11	16.10	-5	40,168	-0.01%
2023/10/12	13	15.95	9	15.89	16.00	4	40,464	0.01%
2023/10/11	0	0.00	5	15.60	15.60	-5	40,511	-0.01%
2023/10/06	34	15.78	0	0.00	15.70	34	40,455	0.08%
2023/10/05	0	0.00	2	15.90	15.95	-2	40,763	0.00%
2023/10/04	6	15.87	7	15.91	15.80	-1	41,421	0.00%
2023/10/03	55	16.60	69	16.81	16.20	-14	41,137	-0.03%
2023/10/02	25	16.07	50	16.10	16.05	-25	40,199	-0.06%
2023/09/28	0	16.50	0	0.00	16.40	0	41,166	0.00%
2023/09/27	0	0.00	10	16.45	16.40	-10	41,406	-0.02%
2023/09/25	0	0.00	6	16.70	16.70	-6	41,939	-0.01%
2023/09/22	50	16.65	0	0.00	16.65	50	42,192	0.12%
2023/09/21	0.4	16.55	0	0.00	16.50	0.4	42,462	0.00%
2023/09/20	8	16.70	0	0.00	16.70	8	42,686	0.02%
2023/09/19	5.1	16.85	0	0.00	16.85	5.1	43,511	0.01%
2023/09/15	20	17.00	4	17.08	17.00	16	45,740	0.03%
2023/09/14	7	16.81	6.9	16.87	16.95	0.1	46,461	0.00%
2023/09/13	6.1	16.96	2.6	16.84	16.75	3.5	49,309	0.01%
2023/09/12	1.3	16.65	1	16.85	16.85	0.3	50,364	0.00%
2023/09/11	21	16.87	21	16.92	16.70	0	50,211	0.00%
2023/09/08	4.1	16.49	0.9	16.60	16.55	3.2	49,750	0.01%
2023/09/07	2.3	16.49	3	16.52	16.45	-0.7	49,511	0.00%
2023/09/06	35	16.87	0	0.00	16.85	35	49,001	0.07%
2023/09/05	3	17.27	1	17.50	17.55	2	47,566	0.00%
2023/09/04	32.5	17.48	1	17.45	17.45	31.5	47,559	0.07%
2023/09/01	11	17.92	1.8	17.98	17.90	9.2	47,483	0.02%
2023/08/31	3	17.88	7.1	17.92	17.80	-4.1	48,027	-0.01%
2023/08/30	19	17.70	0	0.00	17.75	19	48,673	0.04%
2023/08/29	0	0.00	1	17.85	17.75	-1	48,762	0.00%
2023/08/28	4.9	17.74	3	17.98	17.70	1.9	48,810	0.00%
2023/08/25	9	17.77	10	17.70	17.70	-1	49,262	0.00%
2023/08/24	1	17.80	3	17.90	17.90	-2	49,347	0.00%
2023/08/23	4	17.79	2	17.83	17.80	2	49,598	0.00%
2023/08/22	17	17.92	0	0.00	17.70	17	49,745	0.03%
2023/08/21	0	0.00	3	17.85	17.80	-3	49,754	-0.01%
2023/08/18	5.6	17.76	0	0.00	17.65	5.6	49,890	0.01%
2023/08/17	4	17.83	9.4	17.95	17.90	-5.4	50,024	-0.01%
2023/08/16	8	18.13	0	0.00	18.05	8	50,167	0.02%
2023/08/14	1	18.15	0	0.00	18.10	1	49,859	0.00%
2023/08/11	13	18.64	0.2	18.60	18.50	12.8	49,813	0.03%
2023/08/10	10.2	19.12	0.6	19.00	18.95	9.6	49,567	0.02%
2023/08/09	3.3	20.35	7	20.36	20.40	-3.7	48,834	-0.01%
2023/08/08	0.2	20.30	214	20.40	20.40	-213.8	48,608	-0.44%	大賣/鉅額交易
2023/08/07	5.5	20.29	0	0.00	20.40	5.5	48,359	0.01%
2023/08/04	1	20.50	2	20.53	20.85	-1	47,970	0.00%
2023/08/02	5.4	20.50	20	20.30	20.50	-14.6	48,222	-0.03%
2023/08/01	102.1	20.95	6	21.05	20.95	96.1	47,695	0.20%	大買/
2023/07/31	27	20.98	5	20.96	20.70	22	47,144	0.05%
2023/07/28	12.3	21.28	4.2	21.24	21.25	8.1	46,105	0.02%
2023/07/27	15	20.74	65.6	20.81	21.40	-50.6	44,215	-0.11%
2023/07/26	2	19.80	52.9	19.72	19.80	-50.9	40,147	-0.13%
2023/07/25	1.1	19.23	51	19.16	19.15	-49.9	40,173	-0.12%
2023/07/24	5	18.95	0	0.00	18.90	5	40,030	0.01%
2023/07/21	2	19.15	9	19.21	19.20	-7	39,790	-0.02%
2023/07/20	0	0.00	2	19.13	19.15	-2	39,587	-0.01%
2023/07/19	7.1	18.75	0	0.00	18.85	7.1	39,399	0.02%
2023/07/18	11.1	19.06	6	19.50	19.00	5.1	39,495	0.01%
2023/07/17	203.2	19.40	8	19.38	19.45	195.2	39,225	0.50%	大買/鉅額交易
2023/07/14	41	19.14	2.2	19.08	19.10	38.8	39,252	0.10%
2023/07/13	0.6	19.05	0	0.00	19.05	0.6	39,226	0.00%
2023/07/12	3.5	19.20	2	19.20	19.05	1.5	39,231	0.00%
2023/07/11	11.3	19.34	23	19.23	19.25	-11.7	39,183	-0.03%
2023/07/10	2	18.55	8	18.45	18.60	-6	39,314	-0.02%
2023/07/07	19	18.52	16.2	18.57	18.40	2.8	39,300	0.01%
2023/07/06	26	19.09	37	19.28	18.90	-11	38,888	-0.03%
2023/07/04	16	18.80	11	18.75	18.75	5	37,416	0.01%
2023/07/03	29.9	18.86	0	0.00	18.55	29.9	37,409	0.08%
2023/06/30	10.2	18.65	0	0.00	18.60	10.2	37,353	0.03%
2023/06/28	30	18.83	0	0.00	18.70	30	37,352	0.08%
2023/06/27	24.1	19.23	2	19.45	18.85	22.1	37,309	0.06%
2023/06/26	18	19.87	3	20.05	19.70	15	36,609	0.04%
2023/06/21	18	20.09	5	20.30	20.10	13	36,020	0.04%
2023/06/20	5.2	19.81	2.8	19.88	19.60	2.4	34,787	0.01%
2023/06/19	28	19.93	59	19.83	20.20	-31	33,581	-0.09%
2023/06/16	13	18.78	28	18.80	18.65	-15	31,188	-0.05%
2023/06/15	1	18.30	0	0.00	18.40	1	30,115	0.00%
2023/06/14	7.3	18.47	0	0.00	18.35	7.3	30,879	0.02%
2023/06/13	3	18.35	7	18.42	18.55	-4	31,136	-0.01%
2023/06/12	3	18.53	1	18.55	18.45	2	31,155	0.01%
2023/06/09	0	0.00	22	18.15	18.25	-22	31,412	-0.07%
2023/06/08	12	18.20	0	0.00	18.25	12	31,519	0.04%
2023/06/07	3.8	18.59	4	18.75	18.55	-0.2	31,892	0.00%
2023/06/06	8	18.65	65	18.53	18.70	-57	32,147	-0.18%
2023/06/05	22	18.24	30	18.53	18.50	-8	31,908	-0.03%
2023/06/02	32	17.59	2.8	17.70	17.75	29.2	31,420	0.09%
2023/06/01	0.6	17.60	1	17.65	17.60	-0.4	32,022	0.00%
2023/05/31	1.2	17.74	4	17.74	17.60	-2.8	33,378	-0.01%
2023/05/30	5	17.60	0	0.00	17.60	5	33,543	0.01%
2023/05/29	0	0.00	1.2	17.73	17.65	-1.2	34,268	0.00%
2023/05/26	3.8	17.46	0	0.00	17.40	3.8	35,124	0.01%
2023/05/25	0.4	17.50	1	17.65	17.50	-0.6	36,002	0.00%
2023/05/24	7	17.50	4	17.60	17.65	3	36,542	0.01%
2023/05/23	3	17.58	1	17.70	17.60	2	37,133	0.01%
2023/05/22	1	17.75	9	17.75	17.80	-8	38,473	-0.02%
2023/05/19	4	17.31	9	17.37	17.40	-5	39,084	-0.01%
2023/05/18	10	17.25	2.4	17.19	17.25	7.6	40,093	0.02%
2023/05/17	4	17.31	7	17.36	17.25	-3	40,615	-0.01%
2023/05/16	0.4	17.05	4	17.05	17.05	-3.6	41,050	-0.01%
2023/05/12	5.1	16.98	0	0.00	16.95	5.1	42,386	0.01%
2023/05/11	4.1	17.24	0	0.00	17.10	4.1	43,156	0.01%
2023/05/10	6.9	17.62	3	17.47	17.55	3.9	44,632	0.01%
2023/05/09	11	17.65	29	17.72	17.70	-18	45,241	-0.04%
2023/05/08	3	17.38	0	0.00	17.25	3	44,709	0.01%
2023/05/05	0	0.00	3.4	17.27	17.30	-3.4	44,647	-0.01%
2023/05/04	2	17.03	6.9	17.06	17.10	-4.9	44,791	-0.01%
2023/05/03	6	17.15	1	17.20	17.05	5	45,048	0.01%
2023/04/28	33.7	17.26	10	17.10	17.00	23.7	46,216	0.05%
2023/04/27	4	17.74	0.6	17.80	17.70	3.5	44,912	0.01%
2023/04/26	1	17.90	0	0.00	17.90	1	44,799	0.00%
2023/04/25	2.4	17.98	0	0.00	17.95	2.4	44,803	0.01%
2023/04/24	40.3	18.28	0	0.00	18.35	40.3	44,572	0.09%
2023/04/21	0.7	18.15	0	0.00	18.25	0.7	44,811	0.00%
2023/04/20	7.2	18.15	7	18.13	18.10	0.2	44,472	0.00%
2023/04/19	12.9	18.56	0	0.00	18.25	12.9	44,600	0.03%
2023/04/18	1	18.70	5	19.00	18.75	-4	44,665	-0.01%
2023/04/17	5	19.02	10	19.13	19.10	-5	44,647	-0.01%
2023/04/14	10	18.98	12	19.14	19.10	-2	44,874	0.00%
2023/04/13	10	18.89	47	19.14	18.85	-37	44,702	-0.08%
2023/04/12	1.1	18.45	10	18.64	18.80	-8.9	43,760	-0.02%
2023/04/11	5	18.70	7	18.66	18.70	-2	43,699	0.00%
2023/04/10	0	0.00	140	18.50	18.55	-140	43,678	-0.32%	大賣/鉅額交易
2023/04/07	12.2	18.62	6	18.60	18.50	6.2	43,719	0.01%
2023/04/06	0.1	18.50	15	18.58	18.60	-14.9	43,763	-0.03%
2023/03/31	0.1	18.45	5	18.30	18.40	-5	43,880	-0.01%
2023/03/30	0	0.00	6	18.32	18.35	-6	44,789	-0.01%
2023/03/29	1	18.40	26	18.35	18.50	-25	45,524	-0.05%
2023/03/27	0	0.00	0.6	18.45	18.45	-0.6	46,692	0.00%
2023/03/24	2.1	18.35	3	18.42	18.50	-0.9	49,058	0.00%
2023/03/23	27	18.05	0	0.00	18.10	27	49,196	0.05%
2023/03/22	8.1	18.22	0	0.00	18.15	8.1	49,429	0.02%
2023/03/21	40	18.39	9.1	18.39	18.25	30.9	49,765	0.06%
2023/03/17	53.2	17.83	51	17.99	18.00	2.2	49,695	0.00%
2023/03/16	1	17.75	2	17.65	17.75	-1	48,865	0.00%
2023/03/14	12.5	17.74	2	17.65	17.65	10.5	49,228	0.02%
2023/03/13	2	18.00	3	17.95	18.25	-1	49,264	0.00%
2023/03/10	15	18.19	0	0.00	18.15	15	49,281	0.03%
2023/03/09	10.6	18.59	0	0.00	18.50	10.6	49,190	0.02%
2023/03/08	1	19.05	8	19.04	19.25	-7	49,085	-0.01%
2023/03/07	2	18.90	5	18.97	19.15	-3	48,949	-0.01%
2023/03/06	1.4	19.19	1	19.25	19.25	0.4	48,818	0.00%
2023/03/03	13	18.77	28.8	18.94	18.95	-15.8	48,411	-0.03%
2023/03/02	25	18.25	2	18.55	18.25	23	47,460	0.05%
2023/03/01	12	18.51	0	0.00	18.65	12	47,233	0.03%
2023/02/24	2	18.65	8.1	18.62	18.60	-6.1	46,978	-0.01%
2023/02/23	22.2	18.42	1	18.45	18.30	21.2	46,230	0.05%
2023/02/22	2	18.40	10	18.68	18.75	-8	45,929	-0.02%
2023/02/21	18	18.53	13	18.69	18.60	5	45,982	0.01%
2023/02/20	72	18.52	66	18.84	18.85	6	45,895	0.01%
2023/02/17	12	17.99	43	17.85	18.20	-31	44,582	-0.07%
2023/02/16	15	17.68	36	17.88	17.95	-21	43,864	-0.05%
2023/02/15	3.2	17.40	30	17.22	17.25	-26.8	43,489	-0.06%
2023/02/14	1	16.85	1	17.00	17.15	0	43,215	0.00%
2023/02/13	12.4	16.55	2	16.65	16.55	10.4	42,762	0.02%
2023/02/10	12	17.29	0	0.00	17.15	12	42,400	0.03%
2023/02/09	1	17.70	9	17.68	17.65	-8	41,994	-0.02%
2023/02/08	17	17.49	19.4	17.65	17.70	-2.4	41,630	-0.01%
2023/02/07	8	16.82	8.2	16.87	17.00	-0.2	40,398	0.00%
2023/02/06	5	16.50	0	0.00	16.50	5	40,236	0.01%
2023/02/03	15.4	16.50	0	0.00	16.50	15.4	40,672	0.04%
2023/02/02	11	16.75	6	16.80	16.80	5	40,872	0.01%
2023/02/01	13.3	16.49	1	16.60	16.65	12.3	41,182	0.03%
2023/01/31	10	16.76	11	16.78	16.75	-1	42,479	0.00%
2023/01/30	12	16.50	123.9	16.51	16.65	-111.9	42,406	-0.26%	大賣/鉅額交易
2023/01/17	8	15.81	5	15.85	15.85	3	41,980	0.01%
2023/01/16	0.4	15.85	1.1	15.89	15.90	-0.7	42,692	0.00%
2023/01/13	0	0.00	0.1	15.90	15.90	-0.1	43,423	0.00%
2023/01/12	2.1	16.02	0	0.00	15.95	2.1	44,537	0.00%
2023/01/11	0	0.00	7	16.11	16.10	-7	45,285	-0.02%
2023/01/10	1	16.00	6.3	15.92	16.00	-5.3	46,000	-0.01%
2023/01/09	5	16.00	8	16.01	16.05	-3	47,384	-0.01%
2023/01/06	10	15.81	12	15.94	15.95	-2	47,852	0.00%
2023/01/05	31	15.70	5	15.60	15.55	26	48,422	0.05%
2023/01/04	11	15.72	10	15.71	15.70	1	49,226	0.00%
2023/01/03	121.1	15.05	134	15.40	15.45	-12.9	49,698	-0.03%	大買/大賣/
2022/12/30	1.4	15.02	1	15.05	15.00	0.4	50,119	0.00%
2022/12/29	0.5	15.15	1	15.10	15.10	-0.5	50,577	0.00%
2022/12/28	7	15.22	1	15.40	15.15	6	50,869	0.01%
2022/12/27	3	15.52	4	15.64	15.50	-1	51,404	0.00%
2022/12/26	5	15.50	0	0.00	15.50	5	52,368	0.01%
2022/12/23	10	15.40	1	15.45	15.40	9	54,725	0.02%
2022/12/22	1	15.55	6	15.46	15.30	-5	55,785	-0.01%
2022/12/21	3	14.80	0	0.00	14.65	3	55,453	0.01%
2022/12/20	3	14.87	1	15.05	14.80	2	55,931	0.00%
2022/12/19	14	15.01	5	15.00	14.95	9	57,148	0.02%
2022/12/16	14	15.17	3	15.20	15.05	11	56,796	0.02%
2022/12/15	9	15.53	0	0.00	15.50	9	54,587	0.02%
2022/12/14	18	15.65	10	15.70	15.75	8	54,581	0.01%
2022/12/13	3	15.50	0	0.00	15.45	3	54,971	0.01%
2022/12/12	3	15.58	6	15.40	15.70	-3	55,453	-0.01%
2022/12/08	23	15.80	15	15.73	15.65	8	57,008	0.01%
2022/12/07	28	15.80	0	0.00	15.65	28	57,693	0.05%
2022/12/06	3	16.13	0	0.00	16.00	3	58,516	0.01%
2022/12/05	3	16.60	1	16.60	16.55	2	58,696	0.00%
2022/12/02	15	16.28	2.7	16.31	16.30	12.3	59,056	0.02%
2022/12/01	1	16.20	0	0.00	16.35	1	59,553	0.00%
2022/11/30	48	16.23	0	0.00	16.10	48	59,199	0.08%
2022/11/29	0.9	16.15	1	16.20	16.15	-0.1	59,111	0.00%
2022/11/28	23.2	16.04	18	16.00	16.00	5.2	59,468	0.01%
2022/11/25	8	16.39	1	16.35	16.30	7	60,387	0.01%
2022/11/24	4	16.36	0	0.00	16.30	4	60,733	0.01%
2022/11/23	12	16.56	20	16.48	16.50	-8	62,915	-0.01%
2022/11/22	16	16.15	0	0.00	16.05	16	62,819	0.03%
2022/11/21	8	16.36	14	16.42	16.35	-6	63,211	-0.01%
2022/11/18	20	16.98	390	16.81	16.70	-370	63,887	-0.58%	大賣/鉅額交易
2022/11/17	2	17.05	0.2	17.15	17.05	1.8	63,460	0.00%
2022/11/16	1.6	17.92	0	0.00	17.55	1.6	63,225	0.00%
2022/11/15	25	17.90	25	17.93	18.10	0	64,293	0.00%
2022/11/14	0	0.00	5	17.96	17.95	-5	64,063	-0.01%
2022/11/11	2	17.80	1.1	17.70	17.70	0.9	64,059	0.00%
2022/11/10	0	0.00	1	17.35	17.35	-1	64,067	0.00%
2022/11/09	5	17.90	5	17.85	17.90	0	63,805	0.00%
2022/11/08	12	17.89	21	17.91	17.70	-9	63,853	-0.01%
2022/11/07	7	17.75	4	17.80	17.80	3	64,177	0.00%
2022/11/03	0	0.00	17	17.94	17.60	-17	64,808	-0.03%
2022/11/02	0	0.00	27	17.94	18.05	-27	65,529	-0.04%
2022/11/01	0	0.00	9	17.49	17.50	-9	66,155	-0.01%
2022/10/31	4	17.25	0	0.00	16.90	4	66,975	0.01%
2022/10/28	1	16.85	54.2	17.05	17.20	-53.2	66,837	-0.08%
2022/10/27	2	16.05	9.6	17.20	17.40	-7.6	66,873	-0.01%
2022/10/26	11	16.95	8	16.96	17.15	3	65,962	0.00%
2022/10/25	5.1	17.01	6	17.08	16.85	-0.9	66,131	0.00%
2022/10/24	36.7	17.41	8	17.14	17.10	28.7	66,212	0.04%
2022/10/21	10.2	18.36	8	18.03	17.90	2.2	65,906	0.00%
2022/10/20	1.5	17.74	7.2	18.39	18.70	-5.7	65,992	-0.01%
2022/10/19	6.2	17.98	10	18.05	18.15	-3.8	65,414	-0.01%
2022/10/18	2	18.40	3	18.18	18.20	-1	65,202	0.00%
2022/10/17	62.4	18.03	96.4	17.93	18.00	-34	65,010	-0.05%
2022/10/14	6.3	17.16	83	17.27	17.15	-76.7	63,849	-0.12%
2022/10/13	92	16.89	25	16.72	16.80	67	63,630	0.11%
2022/10/12	3.6	15.84	35	15.74	16.45	-31.4	63,069	-0.05%
2022/10/11	11	16.22	8	16.44	16.45	3	62,667	0.00%
2022/09/28	12.3	14.74	125	14.72	14.70	-112.8	63,507	-0.18%	大賣/鉅額交易
2022/09/27	6.4	15.06	6	15.16	15.05	0.4	63,226	0.00%
2022/09/26	4.4	15.23	3	15.38	15.10	1.4	63,485	0.00%
2022/09/23	0	0.00	11	15.95	15.80	-11	64,113	-0.02%
2022/09/22	2.6	16.19	3	16.28	16.25	-0.4	64,078	0.00%
2022/09/21	44.4	16.65	6	16.47	16.80	38.4	63,617	0.06%
2022/09/20	2.3	17.17	3	17.40	17.10	-0.7	61,581	0.00%
2022/09/19	63.1	17.87	69	17.93	17.95	-5.9	60,728	-0.01%
2022/09/16	57	17.99	36	18.02	18.10	21	60,970	0.03%
2022/09/15	15	17.61	85	17.75	18.00	-70	60,958	-0.11%
2022/09/14	2	17.10	1	17.05	17.05	1	59,503	0.00%
2022/09/13	15	17.33	35	17.30	17.35	-20	59,645	-0.03%
2022/09/12	19.3	17.31	23	17.47	17.25	-3.7	60,085	-0.01%
2022/09/08	38	17.41	45	17.51	17.35	-7	60,707	-0.01%
2022/09/07	59	17.40	80.1	17.43	17.40	-21.1	60,637	-0.03%
2022/09/06	11	17.62	14.1	17.44	17.50	-3.1	60,539	-0.01%
2022/09/05	10	17.24	16	17.18	17.40	-6	60,114	-0.01%
2022/09/02	9	17.08	23	17.11	16.90	-14	59,441	-0.02%
2022/09/01	7	16.99	31	17.09	17.10	-24	58,832	-0.04%
2022/08/31	3.1	16.64	43	16.62	16.75	-39.9	58,024	-0.07%
2022/08/30	10	16.39	5	16.51	16.40	5	57,520	0.01%
2022/08/29	6	15.73	4	15.65	15.75	2	56,864	0.00%
2022/08/26	0	0.00	5	16.09	16.15	-5	56,407	-0.01%
2022/08/25	0.1	16.20	3	16.13	16.10	-2.9	56,505	-0.01%
2022/08/24	7	16.31	5	16.11	16.15	2	56,683	0.00%
2022/08/23	98	16.37	8	16.07	16.00	90	57,329	0.16%
2022/08/22	15	16.74	14	16.77	16.95	1	56,343	0.00%
2022/08/19	29	16.26	122	16.67	16.95	-93	56,269	-0.17%	大賣/
2022/08/18	21.4	15.89	33	15.72	15.70	-11.7	53,985	-0.02%
2022/08/17	38	16.00	71	16.10	16.15	-33	54,356	-0.06%
2022/08/16	27.1	15.63	66	15.76	15.85	-38.9	53,874	-0.07%
2022/08/15	15	15.27	17	15.19	15.25	-2	53,367	0.00%
2022/08/12	15	15.19	8	15.13	15.10	7	53,517	0.01%
2022/08/11	19	14.83	139.2	15.06	15.30	-120.2	54,210	-0.22%	大賣/鉅額交易
2022/08/10	0	0.00	5	14.35	14.35	-5	54,278	-0.01%
2022/08/09	1	14.25	8	14.36	14.45	-7	54,364	-0.01%
2022/08/08	8	14.31	1.2	14.24	14.20	6.8	54,578	0.01%
2022/08/05	3	13.95	9	13.98	13.95	-6	54,376	-0.01%
2022/08/04	0	0.00	2	13.85	13.85	-2	54,765	0.00%
2022/08/03	3	13.82	12	13.88	13.85	-9	54,823	-0.02%
2022/08/02	5	13.65	1	13.75	13.90	4	55,331	0.01%
2022/07/29	12.2	13.13	15	13.14	13.35	-2.8	55,234	-0.01%
2022/07/28	18.2	13.37	1	13.25	13.25	17.2	54,704	0.03%
2022/07/27	24	13.78	0	0.00	13.70	24	53,948	0.04%
2022/07/26	3	14.32	0	0.00	14.30	3	53,319	0.01%
2022/07/25	9	14.48	6	14.42	14.45	3	54,054	0.01%
2022/07/22	3	15.03	19	15.08	14.85	-16	55,317	-0.03%
2022/07/21	1	14.50	0	0.00	14.80	1	56,585	0.00%
2022/07/20	3	14.85	12	14.94	14.90	-9	57,514	-0.02%
2022/07/19	1.4	14.55	4	14.65	14.55	-2.7	58,002	0.00%
2022/07/18	9	14.64	3	14.88	14.65	6	58,145	0.01%
2022/07/15	5	14.25	6	14.28	14.30	-1	58,078	0.00%
2022/07/14	6.3	14.47	2	14.55	14.60	4.3	58,312	0.01%
2022/07/13	1	15.00	7	15.06	14.95	-6	58,121	-0.01%
2022/07/12	5	14.33	0	0.00	14.25	5	58,172	0.01%
2022/07/11	6	14.87	2	14.80	14.75	4	58,036	0.01%
2022/07/08	0	0.00	7	15.56	15.55	-7	57,867	-0.01%
2022/07/07	15	15.10	15	14.93	15.20	0	57,686	0.00%
2022/07/06	10	15.41	18	15.92	14.95	-8	57,824	-0.01%
2022/07/05	0.1	14.80	13	14.79	14.85	-13	57,198	-0.02%
2022/07/04	31	14.39	38	14.43	14.45	-7	57,114	-0.01%
2022/07/01	26.7	15.78	13	15.33	15.05	13.7	57,171	0.02%
2022/06/30	4	16.48	0	0.00	16.30	4	57,109	0.01%
2022/06/29	1	16.80	12.5	16.90	16.75	-11.5	57,352	-0.02%
2022/06/28	0	0.00	2	16.93	16.85	-2	58,041	0.00%
2022/06/27	1	16.25	14.4	16.30	16.75	-13.4	58,572	-0.02%
2022/06/24	4	16.00	24	15.81	16.10	-20	61,307	-0.03%
2022/06/23	19.3	15.94	23.4	15.29	15.15	-4.1	61,192	-0.01%
2022/06/22	15	16.51	26	16.40	16.25	-11	60,845	-0.02%
2022/06/21	11.2	16.49	12	16.78	16.75	-0.8	60,626	0.00%
2022/06/20	7	16.74	21	16.65	16.45	-14	60,791	-0.02%
2022/06/17	10.1	16.65	11	16.84	17.25	-0.9	60,359	0.00%
2022/06/16	3	17.07	10	17.35	17.10	-7	59,952	-0.01%
2022/06/15	2	16.90	16	17.35	17.40	-14	60,520	-0.02%
2022/06/14	14	16.87	14	17.03	17.00	0	61,338	0.00%
2022/06/13	14.1	17.21	0	0.00	17.20	14.1	63,946	0.02%
2022/06/10	6.1	17.77	0	0.00	17.75	6.1	65,242	0.01%
2022/06/09	0	0.00	28	18.06	18.05	-28	67,691	-0.04%
2022/06/08	1	17.80	1	18.00	17.80	0	68,390	0.00%
2022/06/07	2	17.85	1	17.85	17.85	1	69,438	0.00%
2022/06/06	0	0.00	5	17.82	17.75	-5	70,620	-0.01%
2022/06/02	0	0.00	2	17.70	17.70	-2	72,764	0.00%
2022/05/31	0	0.00	8	17.41	18.00	-8	74,434	-0.01%
2022/05/30	4	17.38	0	0.00	17.40	4	74,004	0.01%
2022/05/27	4	17.10	73	17.37	17.35	-69	74,191	-0.09%
2022/05/26	6	16.99	0	0.00	16.95	6	74,545	0.01%
2022/05/25	6.4	16.80	9	16.91	17.05	-2.6	74,985	0.00%
2022/05/24	4	16.95	0	0.00	16.85	4	75,270	0.01%
2022/05/23	7	17.09	23	17.07	17.05	-16	75,480	-0.02%
2022/05/20	3	17.18	2	17.20	17.20	1	75,949	0.00%
2022/05/19	59	17.26	0	0.00	17.25	59	76,721	0.08%
2022/05/18	10	17.60	63	17.77	18.05	-53	76,173	-0.07%
2022/05/17	0	0.00	6	17.13	17.15	-6	74,977	-0.01%
2022/05/16	4	16.88	1	16.95	17.15	3	75,680	0.00%
2022/05/13	66	17.20	1	17.00	17.00	65	76,411	0.09%
2022/05/12	4	17.09	3	17.17	17.10	1	77,265	0.00%
2022/05/11	1	17.10	0	0.00	17.10	1	78,469	0.00%
2022/05/10	6	17.40	2	17.33	17.40	4	79,407	0.01%
2022/05/09	2	17.40	1	17.30	17.30	1	80,378	0.00%
2022/05/06	2	17.53	2	17.90	17.95	0	80,533	0.00%
2022/05/05	1	18.00	1	17.95	18.05	0	80,988	0.00%
2022/05/04	0	0.00	6	17.60	17.65	-6	81,507	-0.01%
2022/05/03	0	0.00	16.3	17.52	17.70	-16.3	83,422	-0.02%
2022/04/29	2	17.00	3	17.00	17.15	-1	84,760	0.00%
2022/04/28	13.1	16.36	14	16.93	17.10	-1	87,323	0.00%
2022/04/27	17	16.19	3.2	16.20	16.30	13.8	87,355	0.02%
2022/04/26	28.5	17.26	1	17.73	17.00	27.5	85,712	0.03%
2022/04/25	4.1	17.91	19	17.85	17.70	-14.9	84,497	-0.02%
2022/04/22	1.1	18.46	0	0.00	18.45	1.1	84,090	0.00%
2022/04/21	17.1	18.49	2	18.60	18.55	15.1	84,821	0.02%
2022/04/20	10	18.54	6	18.64	18.85	4	84,854	0.00%
2022/04/19	8	18.68	0	0.00	18.55	8	85,321	0.01%
2022/04/18	11	18.59	0	0.00	18.40	11	87,675	0.01%
2022/04/15	9	19.13	6	19.15	19.05	3	88,261	0.00%
2022/04/14	2.2	19.48	17	19.52	19.45	-14.8	89,409	-0.02%
2022/04/13	5	19.50	7	19.56	19.55	-2	89,868	0.00%
2022/04/12	17.1	19.08	5	19.06	19.05	12.1	90,102	0.01%
2022/04/11	29.5	19.22	24	19.10	19.00	5.5	90,530	0.01%
2022/04/08	6	19.61	0	0.00	19.70	6	90,360	0.01%
2022/04/07	10.7	19.59	16	19.60	19.50	-5.3	91,183	-0.01%
2022/04/06	0	0.00	36	20.02	20.10	-36	90,814	-0.04%
2022/04/01	36	19.59	20	19.57	19.70	16	90,382	0.02%
2022/03/31	16.1	19.83	116	19.85	19.85	-100	90,483	-0.11%	大賣/
2022/03/30	31	20.06	9.9	20.07	20.00	21.1	89,823	0.02%
2022/03/29	49	20.03	72.9	20.04	20.05	-23.9	89,719	-0.03%
2022/03/28	39	20.29	1	20.30	20.45	38	87,499	0.04%
2022/03/25	20	20.74	1	20.70	20.65	19	88,385	0.02%
2022/03/24	1	21.15	0	0.00	21.05	1	89,059	0.00%
2022/03/23	8	21.13	2	21.35	21.30	6	91,456	0.01%
2022/03/22	35	21.01	5	21.15	21.15	30	94,748	0.03%
2022/03/21	33	21.05	6	21.07	21.10	27	97,063	0.03%
2022/03/18	34	20.96	0	0.00	21.05	34	97,527	0.03%
2022/03/17	4	21.14	5	21.20	21.25	-1	97,422	0.00%
2022/03/16	202	21.77	11	21.94	21.15	191	97,692	0.20%	大買/鉅額交易
2022/03/15	13	21.98	20	22.08	22.15	-7	99,439	-0.01%
2022/03/14	20	22.21	78	22.22	22.30	-58	99,793	-0.06%
2022/03/11	10	21.44	19	21.43	21.50	-9	99,555	-0.01%
2022/03/10	1	21.20	19	21.37	21.25	-18	99,123	-0.02%
2022/03/09	38	21.25	26	21.15	21.05	12	99,399	0.01%
2022/03/08	15	21.27	101	21.24	21.20	-86	98,690	-0.09%	大賣/
2022/03/07	21	20.75	1	20.70	20.70	20	97,218	0.02%
2022/03/04	7	21.16	13	21.41	21.20	-6	99,175	-0.01%
2022/03/03	45	21.22	16	21.16	21.10	29	99,128	0.03%
2022/03/02	4.1	20.95	16.5	20.98	21.00	-12.4	99,573	-0.01%
2022/03/01	0.3	20.98	14	20.98	20.95	-13.7	99,942	-0.01%
2022/02/25	9	20.47	26	20.51	20.55	-17	99,702	-0.02%
2022/02/24	4.6	20.41	0	0.00	20.35	4.6	100,627	0.00%
2022/02/23	11	20.80	3	20.90	20.70	8	101,741	0.01%
2022/02/22	18	20.61	0	0.00	20.60	18	104,864	0.02%
2022/02/21	34	20.72	46.5	21.03	21.10	-12.5	109,597	-0.01%
2022/02/18	17	20.44	45	20.36	20.40	-28	109,862	-0.03%
2022/02/17	29.2	20.58	1	20.60	20.60	28.2	110,889	0.03%
2022/02/16	25	20.53	3	20.85	20.45	22	111,129	0.02%
2022/02/15	47.5	20.69	0.3	21.00	20.40	47.2	110,862	0.04%
2022/02/14	59	20.93	0	0.00	20.95	59	110,868	0.05%
2022/02/11	33.1	21.32	11	21.35	21.60	22.1	111,298	0.02%
2022/02/10	5	21.68	71	21.73	21.90	-66	111,699	-0.06%
2022/02/09	26	21.64	114.2	21.59	21.70	-88.2	113,238	-0.08%	大賣/
2022/02/08	71	20.70	30	20.78	20.70	41	116,009	0.04%
2022/02/07	15	20.33	33	20.68	20.85	-18	116,730	-0.02%
2022/01/26	52	19.99	4	20.08	20.15	48	118,058	0.04%
2022/01/25	100.3	19.74	21	20.01	19.60	79.3	118,100	0.07%
2022/01/24	19.1	20.46	403	20.35	20.30	-384	117,332	-0.33%	大賣/鉅額交易
2022/01/21	86	21.22	15	21.10	21.10	71	119,228	0.06%
2022/01/20	106	22.56	37	22.50	22.35	69	122,621	0.06%	大買/
2022/01/19	33	21.75	0.1	21.80	21.75	32.9	121,778	0.03%
2022/01/18	46	21.93	7	22.06	21.85	39	121,756	0.03%
2022/01/17	7.1	21.85	3	21.90	21.90	4.1	121,603	0.00%
2022/01/14	40	21.92	5	22.00	22.00	35	121,525	0.03%
2022/01/13	19	22.40	2.1	22.45	22.40	16.9	121,397	0.01%
2022/01/12	11	22.76	18	22.91	22.65	-7	121,829	-0.01%
2022/01/11	1,013.5	23.04	70	23.00	22.85	943.5	121,171	0.78%	大買/鉅額交易
2022/01/10	1	22.50	10	22.63	22.50	-9	118,981	-0.01%
2022/01/07	27	21.93	11	21.99	21.85	16	118,475	0.01%
2022/01/06	99	22.47	0	0.00	22.40	99	117,540	0.08%
2022/01/05	49.1	22.80	10	22.75	22.80	39.1	117,388	0.03%
2022/01/04	27	22.92	119	22.99	22.95	-92	117,762	-0.08%	大賣/
2022/01/03	35	22.74	13	22.68	22.60	22	117,687	0.02%
2021/12/30	37	22.89	24.2	22.89	22.90	12.8	117,656	0.01%
2021/12/29	7	22.55	28.3	22.63	22.75	-21.3	117,965	-0.02%
2021/12/28	10	22.72	9	22.84	22.65	1	119,889	0.00%
2021/12/27	6	22.80	3	22.90	22.70	3	120,475	0.00%
2021/12/24	38	22.35	2	22.45	22.45	36	121,100	0.03%
2021/12/23	146.3	22.37	9	22.30	22.20	137.3	123,508	0.11%	大買/鉅額交易
2021/12/22	26	22.40	9	22.38	22.25	17	124,241	0.01%
2021/12/21	25.3	22.43	71	22.41	22.35	-45.8	124,643	-0.04%
2021/12/20	17.1	23.15	33	22.96	22.85	-15.9	125,389	-0.01%
2021/12/17	118	23.31	61	23.26	23.10	57	125,587	0.05%	大買/
2021/12/16	96	23.29	309	23.31	23.15	-213	124,834	-0.17%	大賣/鉅額交易
2021/12/15	69.1	22.34	252	22.29	22.90	-182.9	123,796	-0.15%	大賣/鉅額交易
2021/12/14	21.5	21.77	40	21.80	21.55	-18.5	122,524	-0.02%
2021/12/13	18	22.17	16	22.19	22.00	2	122,333	0.00%
2021/12/10	80.6	22.32	20	22.29	22.20	60.6	122,497	0.05%
2021/12/09	393	22.46	538	22.82	22.20	-145	121,242	-0.12%	大買/大賣/鉅額交易
2021/12/08	61	21.93	67	21.97	21.90	-6	117,288	-0.01%
2021/12/07	45	21.52	358	21.68	21.90	-313	117,038	-0.27%	大賣/鉅額交易
2021/12/06	18	21.05	13	20.83	21.10	5	115,509	0.00%
2021/12/03	35	21.01	366	21.11	20.85	-331	116,018	-0.29%	大賣/鉅額交易
2021/12/02	29	20.48	34	20.50	20.50	-5	117,285	0.00%
2021/12/01	13	20.35	9	20.33	20.50	4	119,720	0.00%
2021/11/30	104.5	20.24	12.2	20.22	20.10	92.4	119,877	0.08%	大買/
2021/11/29	29.2	20.27	61	20.56	20.65	-31.8	118,967	-0.03%
2021/11/26	116	20.88	36	20.96	20.55	80	119,196	0.07%	大買/
2021/11/25	21	21.03	14	21.19	21.05	7	120,564	0.01%
2021/11/24	18.7	21.00	10.2	21.15	21.15	8.6	120,798	0.01%
2021/11/23	98	21.12	204.2	21.15	21.05	-106.2	122,295	-0.09%	大賣/鉅額交易
2021/11/22	16	22.14	38.2	22.21	21.85	-22.2	121,931	-0.02%
2021/11/19	112	21.99	101	22.00	21.85	11	122,249	0.01%	大買/大賣/
2021/11/18	840	21.49	197	21.40	21.50	643	123,710	0.52%	大買/大賣/鉅額交易
2021/11/17	8	19.83	2,647	20.02	20.10	-2,639	120,102	-2.20%	大賣/鉅額交易
2021/11/16	520.6	19.61	13	19.74	19.60	507.6	121,541	0.42%	大買/鉅額交易
2021/11/15	16	20.28	9	20.23	20.30	7	121,835	0.01%
2021/11/12	6	20.06	97	20.25	20.30	-91	122,827	-0.07%
2021/11/11	18	20.07	5	20.35	19.90	13	123,327	0.01%
2021/11/10	46.2	20.29	1,015	20.35	20.00	-968.8	124,091	-0.78%	大賣/鉅額交易
2021/11/09	119	20.72	9	20.68	20.55	110	123,581	0.09%	大買/鉅額交易
2021/11/08	338.1	21.05	71	21.04	21.10	267.1	122,103	0.22%	大買/鉅額交易
2021/11/05	53	20.43	176	20.46	20.70	-123	120,920	-0.10%	大賣/鉅額交易
2021/11/04	28	19.93	17	19.65	19.60	11	117,087	0.01%
2021/11/03	17.2	19.72	60	19.60	19.95	-42.8	117,762	-0.04%
2021/11/02	107	18.98	19	19.16	19.00	88	117,883	0.07%	大買/
2021/11/01	19.3	19.29	33	19.30	19.20	-13.7	123,324	-0.01%
2021/10/29	121	19.25	26	19.27	19.20	95	133,563	0.07%	大買/
2021/10/28	3,842.2	19.07	180	19.05	19.15	3,662.2	131,719	2.78%	大買/大賣/鉅額交易
2021/10/27	7.2	17.56	12	17.54	17.60	-4.8	126,919	0.00%
2021/10/26	0	0.00	17	17.18	17.25	-17	129,143	-0.01%
2021/10/25	5	16.94	12	17.05	17.15	-7	132,427	-0.01%
2021/10/22	10	16.86	31	16.85	16.85	-21	134,789	-0.02%
2021/10/21	34	16.95	14	17.11	17.20	20	135,428	0.01%
2021/10/20	39	17.39	3	17.52	17.00	36	137,167	0.03%
2021/10/19	0.1	17.40	15	17.52	17.60	-14.9	138,629	-0.01%
2021/10/18	7	17.20	1	17.45	17.25	6	141,365	0.00%
2021/10/15	13	17.29	30	17.34	17.35	-17	145,146	-0.01%
2021/10/14	2	16.95	32	16.86	17.05	-30	146,547	-0.02%
2021/10/13	6	16.86	31	16.97	16.80	-25	147,065	-0.02%
2021/10/12	18	17.04	2	17.20	17.05	16	148,479	0.01%
2021/10/08	21	17.34	19	17.45	17.10	2	149,665	0.00%
2021/10/07	12	17.59	11	17.42	17.40	1	152,030	0.00%
2021/10/06	47	17.58	51	17.54	17.50	-4	153,066	0.00%
2021/10/05	6	17.85	98	17.67	17.85	-92	153,049	-0.06%
2021/10/04	80.4	16.94	44	17.29	16.80	36.4	153,365	0.02%
2021/10/01	18	17.50	28	17.67	17.25	-10	158,101	-0.01%
2021/09/30	51	18.00	16	18.11	17.65	35	158,013	0.02%
2021/09/29	28	17.95	152	18.07	18.10	-124	156,613	-0.08%	大賣/鉅額交易
2021/09/28	30	17.97	24.9	17.99	17.95	5.1	156,911	0.00%
2021/09/27	30	17.77	37	17.98	18.15	-7	158,220	0.00%
2021/09/24	1	17.05	119.1	17.38	17.50	-118.1	157,862	-0.07%	大賣/鉅額交易
2021/09/23	119.7	16.80	106.3	16.94	16.85	13.4	158,006	0.01%	大買/大賣/
2021/09/22	19.1	16.63	4	16.65	16.95	15.1	159,084	0.01%
2021/09/17	20.1	17.63	4.1	17.80	17.45	16	158,354	0.01%
2021/09/16	9.1	17.72	10	17.60	17.60	-0.9	159,195	0.00%
2021/09/15	11	17.75	13	17.93	17.80	-2	161,304	0.00%
2021/09/14	3	17.77	3	17.65	17.65	0	165,014	0.00%
2021/09/13	5	17.75	4	17.84	17.95	1	168,348	0.00%
2021/09/10	31	18.00	85.3	18.00	17.90	-54.3	172,076	-0.03%
2021/09/09	3.2	17.62	16	17.67	17.70	-12.8	179,050	-0.01%
2021/09/08	15	17.27	36	17.32	17.50	-21	184,944	-0.01%
2021/09/07	106	17.55	141	17.68	17.60	-35	189,676	-0.02%	大買/大賣/
2021/09/06	29	16.77	119	16.81	16.95	-90	190,974	-0.05%	大賣/
2021/09/03	12	17.35	5	17.45	17.25	7	191,417	0.00%
2021/09/02	47.2	17.35	40	17.38	17.25	7.2	195,925	0.00%
2021/09/01	43.1	17.85	30.4	17.91	17.80	12.7	198,642	0.01%
2021/08/31	60.3	17.70	18	17.59	17.60	42.3	200,162	0.02%
2021/08/30	116.5	17.96	6	18.00	18.00	110.5	205,952	0.05%	大買/鉅額交易
2021/08/27	80	18.20	26	18.35	18.10	54	208,608	0.03%
2021/08/26	4	17.98	3	18.20	17.90	1	212,743	0.00%
2021/08/25	68	18.17	58	17.98	18.00	10	217,778	0.00%
2021/08/24	85.1	18.02	18	18.09	17.80	67.1	226,141	0.03%
2021/08/23	23	19.01	12	18.98	19.05	11	232,921	0.00%
2021/08/20	49.5	19.32	36	19.21	19.05	13.5	235,866	0.01%
2021/08/19	77	20.01	36	19.80	19.75	41	238,274	0.02%
2021/08/18	0	0.00	30.5	20.45	20.70	-30.5	239,874	-0.01%
2021/08/17	18	20.03	229	20.16	19.85	-211	245,325	-0.09%	大賣/鉅額交易
2021/08/16	22	19.99	31	20.05	19.90	-9	249,064	0.00%
2021/08/13	21	20.60	6	20.53	20.40	15	252,869	0.01%
2021/08/12	19	20.76	14	20.80	20.75	5	257,186	0.00%
2021/08/11	33.5	20.90	58.2	21.15	20.85	-24.7	268,467	-0.01%
2021/08/10	56	21.32	19.6	21.31	21.15	36.4	271,844	0.01%
2021/08/09	94	21.53	108	21.65	21.60	-14	276,800	-0.01%	大賣/
2021/08/06	135.5	21.80	81	21.73	21.60	54.5	281,226	0.02%	大買/
2021/08/05	489	22.80	391.5	22.87	22.30	97.5	286,359	0.03%	大買/大賣/
2021/08/04	339	22.46	481	22.79	23.40	-142	289,340	-0.05%	大買/大賣/鉅額交易
2021/08/03	15.1	21.48	24	21.60	21.35	-8.9	283,352	0.00%
2021/08/02	15	20.55	45	20.96	21.30	-30	285,803	-0.01%
2021/07/30	63	21.03	16	21.23	20.65	47	290,396	0.02%
2021/07/29	86	21.30	42	21.27	21.05	44	293,925	0.01%
2021/07/28	135	20.42	241.4	20.71	21.25	-106.4	296,153	-0.04%	大買/大賣/鉅額交易
2021/07/27	114	20.61	31	20.64	20.50	83	302,842	0.03%	大買/
2021/07/26	41	21.19	55	21.35	21.15	-14	308,974	0.00%
2021/07/23	121.1	19.89	647.2	20.34	20.70	-526.1	313,894	-0.17%	大買/大賣/鉅額交易
2021/07/22	463	19.73	532.3	20.07	19.70	-69.3	318,569	-0.02%	大買/大賣/
2021/07/21	124	19.48	62	19.64	19.15	62	321,103	0.02%	大買/
2021/07/20	53	20.30	15	20.41	20.10	38	321,935	0.01%
2021/07/19	26.5	21.00	14	20.98	20.90	12.5	324,566	0.00%
2021/07/16	214.5	21.65	31	21.63	21.35	183.5	334,747	0.05%	大買/鉅額交易
2021/07/15	19	20.79	243.4	21.39	21.60	-224.4	339,644	-0.07%	大賣/鉅額交易
2021/07/14	278.2	21.02	25	21.03	20.85	253.2	341,827	0.07%	大買/鉅額交易
2021/07/13	149	22.27	133	22.55	21.95	16	343,528	0.00%	大買/大賣/
2021/07/12	84	22.16	25	22.34	22.10	59	343,533	0.02%
2021/07/09	41	22.41	110.3	22.41	22.25	-69.3	346,231	-0.02%	大賣/
2021/07/08	381.5	22.78	496.2	23.16	22.25	-114.7	350,367	-0.03%	大買/大賣/鉅額交易
2021/07/07	67.3	22.07	63	21.96	21.75	4.3	350,812	0.00%
2021/07/06	75	22.12	17	22.16	22.00	58	355,037	0.02%
2021/07/05	36.8	22.36	1,062	22.32	22.50	-1,025.2	358,562	-0.29%	大賣/鉅額交易
2021/07/02	1,114	23.05	63.4	22.88	22.60	1,050.6	360,657	0.29%	大買/鉅額交易
2021/07/01	123.6	22.55	14	22.44	22.25	109.6	363,816	0.03%	大買/鉅額交易
2021/06/30	42	22.37	37	22.43	22.65	5	363,637	0.00%
2021/06/29	312.3	22.95	33	22.72	22.45	279.3	363,907	0.08%	大買/鉅額交易
2021/06/28	51.1	23.24	16.3	23.43	23.50	34.8	363,113	0.01%
2021/06/25	135.1	23.44	7	23.67	23.05	128.1	364,671	0.04%	大買/鉅額交易
2021/06/24	115	23.87	32	23.84	23.65	83	369,748	0.02%	大買/
2021/06/23	50	23.98	146	24.03	24.20	-96	369,799	-0.03%	大賣/
2021/06/22	139.2	23.73	204	23.64	23.50	-64.8	370,256	-0.02%	大買/大賣/
2021/06/21	82.2	22.92	1,095	22.91	23.10	-1,012.9	370,860	-0.27%	大賣/鉅額交易
2021/06/18	138.2	23.00	110.3	23.09	22.50	27.9	372,332	0.01%	大買/大賣/
2021/06/17	91	21.62	166.9	22.15	22.85	-75.9	371,009	-0.02%	大賣/
2021/06/16	77	21.11	92	21.15	20.80	-15	366,335	0.00%
2021/06/15	140.2	22.42	35	22.35	22.20	105.2	363,539	0.03%	大買/鉅額交易
2021/06/11	55	23.10	58	23.01	23.05	-3	360,778	0.00%
2021/06/09	125.6	24.47	55	24.40	23.85	70.6	353,461	0.02%	大買/
2021/06/08	49.3	25.02	76.1	24.92	24.85	-26.8	350,330	-0.01%
2021/06/07	1,148.1	25.26	185	25.45	25.30	963.1	348,485	0.28%	大買/大賣/鉅額交易
2021/06/04	92	24.81	64	24.58	24.40	28	341,910	0.01%
2021/06/03	79.1	24.96	48.7	25.10	24.85	30.4	339,958	0.01%
2021/06/02	257.8	25.22	356	25.88	24.95	-98.2	335,903	-0.03%	大買/大賣/
2021/06/01	506.5	26.11	301	26.15	25.70	205.5	332,510	0.06%	大買/大賣/鉅額交易
2021/05/31	132	24.84	328.8	25.05	25.85	-196.8	325,038	-0.06%	大買/大賣/鉅額交易
2021/05/28	195	23.34	83	23.49	23.50	112	316,300	0.04%	大買/鉅額交易
2021/05/27	17	22.33	176	22.66	22.50	-159	315,403	-0.05%	大賣/鉅額交易
2021/05/26	168.2	22.52	50	22.73	22.20	118.2	317,185	0.04%	大買/鉅額交易
2021/05/25	192	23.29	78	23.42	22.85	114	323,840	0.04%	大買/鉅額交易
2021/05/24	123	21.61	198	22.05	22.60	-75	322,187	-0.02%	大買/大賣/
2021/05/21	263	21.84	236	21.87	21.70	27	320,222	0.01%	大買/大賣/
2021/05/20	85	22.28	9	22.07	21.85	76	319,431	0.02%
2021/05/19	302	22.72	296	22.92	23.25	6	319,104	0.00%	大買/大賣/
2021/05/18	31	21.88	149	21.86	22.00	-118	309,564	-0.04%	大賣/鉅額交易
2021/05/17	496	20.59	421	20.63	20.00	75	308,115	0.02%	大買/大賣/
2021/05/14	291	22.42	250.2	22.81	21.85	40.8	309,082	0.01%	大買/大賣/
2021/05/13	124.2	21.58	139	21.82	21.80	-14.8	312,544	0.00%	大買/大賣/
2021/05/12	254	22.39	89.3	22.54	22.00	164.7	316,403	0.05%	大買/鉅額交易
2021/05/11	160.6	24.40	42.1	24.80	24.20	118.5	319,422	0.04%	大買/鉅額交易
2021/05/10	125.3	27.32	32	27.12	26.85	93.3	323,537	0.03%	大買/
2021/05/07	647.6	26.78	1,184	26.72	28.15	-536.4	327,224	-0.16%	大買/大賣/鉅額交易
2021/05/06	636	25.72	32	25.87	25.70	604	322,321	0.19%	大買/鉅額交易
2021/05/05	72	27.55	122.2	27.72	27.00	-50.2	317,371	-0.02%	大賣/
2021/05/04	709.3	27.33	152	27.95	27.40	557.3	313,357	0.18%	大買/大賣/鉅額交易
2021/05/03	233.1	30.46	320.1	30.67	29.85	-87	305,916	-0.03%	大買/大賣/
2021/04/29	308.1	33.70	355	33.54	33.15	-46.9	300,117	-0.02%	大買/大賣/
2021/04/28	209.1	32.48	1,548	32.84	33.35	-1,338.9	295,309	-0.45%	大買/大賣/鉅額交易
2021/04/27	630	31.16	570	31.37	31.10	60	291,612	0.02%	大買/大賣/
2021/04/26	1,086.2	29.49	221.7	29.44	30.20	864.6	287,190	0.30%	大買/大賣/鉅額交易
2021/04/23	181	28.36	182.2	28.53	28.85	-1.2	284,804	0.00%	大買/大賣/
2021/04/22	683.4	29.58	836.1	29.08	28.00	-152.7	282,518	-0.05%	大買/大賣/鉅額交易
2021/04/21	156	28.59	544	28.22	29.10	-388	275,824	-0.14%	大買/大賣/鉅額交易
2021/04/20	573.1	27.11	54	27.02	26.90	519.1	277,998	0.19%	大買/鉅額交易
2021/04/19	131	26.82	103	26.65	27.20	28	275,391	0.01%	大買/大賣/
2021/04/16	138.2	25.18	185	25.52	25.85	-46.8	272,365	-0.02%	大買/大賣/
2021/04/15	390	25.62	839.1	25.56	25.30	-449.1	272,419	-0.16%	大買/大賣/鉅額交易
2021/04/14	881	24.54	372	24.95	24.80	509	271,203	0.19%	大買/大賣/鉅額交易
2021/04/13	249	26.15	555	26.15	25.60	-306	268,713	-0.11%	大買/大賣/鉅額交易
2021/04/12	151	25.98	163.1	26.37	27.05	-12.1	263,863	0.00%	大買/大賣/
2021/04/09	226	24.88	368.5	24.61	24.60	-142.5	260,029	-0.05%	大買/大賣/鉅額交易
2021/04/08	482.1	23.43	56	23.38	23.35	426.1	259,377	0.16%	大買/鉅額交易
2021/04/07	165.2	22.64	388.8	22.13	23.20	-223.6	258,500	-0.09%	大買/大賣/鉅額交易
2021/04/06	274	21.35	96	21.51	21.15	178	255,392	0.07%	大買/鉅額交易
2021/04/01	111	21.03	39.3	21.15	21.05	71.7	258,158	0.03%	大買/
2021/03/31	155	21.31	87	21.41	21.05	68	259,278	0.03%	大買/
2021/03/30	324.1	21.45	219	21.52	21.50	105.1	257,948	0.04%	大買/大賣/鉅額交易
2021/03/29	298.2	21.43	417.4	21.00	21.30	-119.3	255,665	-0.05%	大買/大賣/鉅額交易
2021/03/26	65	19.80	323.4	19.98	20.15	-258.4	251,986	-0.10%	大賣/鉅額交易
2021/03/25	495.7	20.18	123	20.04	19.50	372.7	250,592	0.15%	大買/大賣/鉅額交易
2021/03/24	401	20.05	434	20.28	20.50	-33	247,668	-0.01%	大買/大賣/
2021/03/23	327.1	20.07	91	20.25	19.75	236.1	245,875	0.10%	大買/鉅額交易
2021/03/22	431.5	19.88	502.1	19.85	20.00	-70.6	241,654	-0.03%	大買/大賣/
2021/03/19	121	18.77	124	18.94	19.10	-3	238,404	0.00%	大買/大賣/
2021/03/18	39	19.19	159	19.08	19.10	-120	243,989	-0.05%	大賣/鉅額交易
2021/03/17	55	18.49	90	18.62	18.65	-35	245,166	-0.01%
2021/03/16	56	18.41	41.9	18.56	18.40	14.1	247,794	0.01%
2021/03/15	57	18.40	9	18.35	18.40	48	251,175	0.02%
2021/03/12	74	18.45	23	18.46	18.60	51	255,463	0.02%
2021/03/11	29	18.47	9	18.42	18.45	20	265,164	0.01%
2021/03/10	160	18.63	210	18.73	18.40	-50	271,749	-0.02%	大買/大賣/
2021/03/09	152	18.41	173	18.55	18.40	-21	274,882	-0.01%	大買/大賣/
2021/03/08	177	18.38	47	18.79	18.20	130	280,446	0.05%	大買/鉅額交易
2021/03/05	323.2	18.59	201	18.54	18.50	122.2	286,174	0.04%	大買/大賣/鉅額交易
2021/03/04	25.3	19.18	147.3	19.26	19.05	-122.1	286,664	-0.04%	大賣/鉅額交易
2021/03/03	152	19.17	37	19.13	19.20	115	285,611	0.04%	大買/鉅額交易
2021/03/02	66	18.96	62	19.10	18.75	4	285,318	0.00%
2021/02/26	316	19.13	63.4	19.02	18.90	252.6	282,712	0.09%	大買/鉅額交易
2021/02/25	3,103	19.60	3,372.5	19.83	19.85	-269.5	278,571	-0.10%	大買/大賣/鉅額交易
2021/02/24	154.5	18.43	188	18.73	18.25	-33.5	269,871	-0.01%	大買/大賣/
2021/02/23	72.3	17.88	122	17.88	17.90	-49.8	265,602	-0.02%	大賣/
2021/02/22	72	17.81	84.7	17.87	18.05	-12.7	265,563	0.00%
2021/02/19	48	16.99	224	16.93	17.05	-176	262,710	-0.07%	大賣/鉅額交易
2021/02/18	13	16.51	7	16.39	16.40	6	258,970	0.00%
2021/02/17	68.5	16.56	5,033	16.46	16.60	-4,964.5	257,639	-1.93%	大賣/鉅額交易
2021/02/05	132	16.18	253	16.41	16.10	-121	256,773	-0.05%	大買/大賣/鉅額交易
2021/02/04	1,547.5	16.96	400	17.00	16.45	1,147.5	251,320	0.46%	大買/大賣/鉅額交易
2021/02/03	37	16.79	433	17.04	17.55	-396	243,515	-0.16%	大賣/鉅額交易
2021/02/02	586	16.19	395	16.36	16.45	191	234,068	0.08%	大買/大賣/鉅額交易
2021/02/01	4,056.5	15.73	291.1	15.66	15.85	3,765.4	223,083	1.69%	大買/大賣/鉅額交易
2021/01/29	119	14.97	124	15.13	14.75	-5	214,745	0.00%	大買/大賣/
2021/01/28	13	14.07	546	14.21	14.50	-533	207,182	-0.26%	大賣/鉅額交易
2021/01/27	11	14.07	27	14.23	14.40	-16	206,923	-0.01%
2021/01/26	50	14.36	64	14.30	14.20	-14	206,049	-0.01%
2021/01/25	2	14.70	2,034	14.65	14.70	-2,032	205,116	-0.99%	大賣/鉅額交易
2021/01/22	9	14.40	4,119	14.24	14.50	-4,110	205,961	-2.00%	大賣/鉅額交易
2021/01/21	238	14.71	6,089	14.32	14.10	-5,851	207,292	-2.82%	大買/大賣/鉅額交易
2021/01/20	50	14.00	9.7	14.31	13.75	40.3	205,195	0.02%
2021/01/19	58	14.61	37	14.70	14.70	21	202,641	0.01%
2021/01/18	179	14.85	46	14.98	14.80	133	203,109	0.07%	大買/鉅額交易
2021/01/15	85	14.69	174	14.82	14.70	-89	200,845	-0.04%	大賣/
2021/01/14	432	14.99	141	14.96	14.80	291	198,778	0.15%	大買/大賣/鉅額交易
2021/01/13	101.1	14.82	249	14.94	15.05	-147.9	195,739	-0.08%	大買/大賣/鉅額交易
2021/01/12	3	13.97	531	13.85	13.90	-528	187,056	-0.28%	大賣/鉅額交易
2021/01/11	2	14.10	35	14.10	14.15	-33	186,026	-0.02%
2021/01/08	10	13.59	16.5	13.63	13.90	-6.5	184,891	0.00%
2021/01/07	51	13.83	15	13.72	13.80	36	184,208	0.02%
2021/01/06	82	13.36	102	13.30	13.50	-20	183,426	-0.01%	大賣/
2021/01/05	85	13.91	0	0.00	14.00	85	181,356	0.05%
2021/01/04	37	14.07	54	14.27	14.20	-17	181,587	-0.01%
2020/12/31	582	14.01	27	14.01	14.00	555	180,958	0.31%	大買/鉅額交易
2020/12/30	177	14.62	2,264.5	14.55	14.65	-2,087.5	177,696	-1.17%	大買/大賣/鉅額交易
2020/12/29	2,059	15.34	94	15.31	15.10	1,965	176,433	1.11%	大買/鉅額交易
2020/12/28	78	15.58	124	15.55	15.50	-46	174,487	-0.03%	大賣/
2020/12/25	46	15.09	116.6	15.11	15.15	-70.6	170,356	-0.04%	大賣/
2020/12/24	3	14.60	17	14.69	14.60	-14	167,832	-0.01%
2020/12/23	32	14.67	25.5	14.55	14.55	6.5	167,964	0.00%
2020/12/22	124	14.63	64.1	14.96	14.45	59.9	169,185	0.04%	大買/
2020/12/21	53	14.50	67	14.66	14.65	-14	168,366	-0.01%
2020/12/18	150	14.76	215	14.60	14.50	-65	167,864	-0.04%	大買/大賣/
2020/12/17	21	14.85	88.9	15.04	15.00	-67.9	167,100	-0.04%
2020/12/16	42	14.73	52	14.69	14.75	-10	165,950	-0.01%
2020/12/15	861.1	14.99	71	14.65	14.55	790.1	165,452	0.48%	大買/鉅額交易
2020/12/14	2,059	15.61	322.2	15.35	15.20	1,736.8	162,867	1.07%	大買/大賣/鉅額交易
2020/12/11	310.3	15.02	21	14.80	14.85	289.3	157,889	0.18%	大買/鉅額交易
2020/12/10	147	15.23	22	15.47	15.10	125	155,187	0.08%	大買/鉅額交易
2020/12/09	229	15.24	78.5	15.30	15.60	150.5	152,493	0.10%	大買/鉅額交易
2020/12/08	159.2	14.93	162	14.86	14.85	-2.8	150,789	0.00%	大買/大賣/
2020/12/07	3,444.3	15.46	2,257.1	15.79	15.20	1,187.2	150,955	0.79%	大買/大賣/鉅額交易
2020/12/04	8,256	15.13	351.1	15.17	15.40	7,905	144,111	5.49%	大買/大賣/鉅額交易
2020/12/03	298	13.99	1,108	13.98	14.00	-810	139,130	-0.58%	大買/大賣/鉅額交易
2020/12/02	3,271	13.68	311.2	13.80	13.85	2,959.8	138,642	2.13%	大買/大賣/鉅額交易
2020/12/01	3,147	13.26	155	13.00	13.15	2,992	140,410	2.13%	大買/大賣/鉅額交易
2020/11/30	2	12.28	171	12.27	12.20	-169	143,168	-0.12%	大賣/鉅額交易
2020/11/27	15	12.04	24	12.08	12.00	-9	141,592	-0.01%
2020/11/26	2,041	12.07	68.1	12.01	12.10	1,972.9	141,670	1.39%	大買/鉅額交易
2020/11/25	59	11.81	24	11.90	11.70	35	141,188	0.02%
2020/11/24	32	11.75	77.6	11.75	11.80	-45.6	142,240	-0.03%
2020/11/23	4	11.53	28	11.42	11.50	-24	146,911	-0.02%
2020/11/20	35	11.28	51	11.26	11.30	-16	147,253	-0.01%
2020/11/19	61	11.26	39	11.27	11.25	22	147,273	0.01%
2020/11/18	0	0.00	6	10.80	10.90	-6	146,405	0.00%
2020/11/17	19	10.50	3	10.50	10.50	16	145,759	0.01%
2020/11/16	2	10.68	21.2	10.70	10.65	-19.2	146,979	-0.01%
2020/11/13	4	10.53	12	10.42	10.55	-8	146,995	-0.01%
2020/11/12	20	10.72	20	10.70	10.70	0	144,648	0.00%
2020/11/11	18	10.89	28	10.88	10.95	-10	143,583	-0.01%
2020/11/10	21	11.36	3	11.27	11.20	18	141,808	0.01%
2020/11/09	7	11.41	1	11.55	11.55	6	140,232	0.00%
2020/11/06	12	11.49	2	11.45	11.45	10	139,185	0.01%
2020/11/05	2	11.65	2	11.70	11.70	0	138,194	0.00%
2020/11/04	5	11.71	25	11.90	11.65	-20	138,489	-0.01%
2020/11/03	6	11.70	27	11.80	11.80	-21	137,733	-0.02%
2020/11/02	10	11.60	11	11.65	11.55	-1	137,675	0.00%
2020/10/30	19	11.60	2	11.80	11.55	17	138,184	0.01%
2020/10/29	21	11.72	27	11.80	11.80	-6	137,393	0.00%
2020/10/28	10.6	11.52	10	11.75	11.45	0.6	135,750	0.00%
2020/10/27	25	11.80	13	11.66	11.80	12	137,863	0.01%
2020/10/26	0	0.00	21	11.84	11.80	-21	138,152	-0.02%
2020/10/23	20	11.55	33	11.58	11.55	-13	136,717	-0.01%
2020/10/22	2	11.48	14	11.50	11.50	-12	136,998	-0.01%
2020/10/21	11	11.60	5	11.63	11.55	6	137,628	0.00%
2020/10/20	2	11.38	2	11.35	11.30	0	138,640	0.00%
2020/10/19	30	11.35	33	11.45	11.40	-3	139,105	0.00%
2020/10/16	2	11.45	1	11.35	11.30	1	139,243	0.00%
2020/10/15	38	11.69	17	11.56	11.65	21	139,039	0.02%
2020/10/14	56	11.72	37	11.90	11.60	19	137,975	0.01%
2020/10/13	31	11.61	18	11.64	11.75	13	136,672	0.01%
2020/10/12	3	11.47	2	11.53	11.30	1	134,896	0.00%
2020/10/08	92	11.53	1	11.40	11.50	91	134,840	0.07%
2020/10/07	24	11.45	7	11.48	11.55	17	134,336	0.01%
2020/10/06	29	11.48	28	11.41	11.60	1	134,519	0.00%
2020/10/05	5	11.05	0	0.00	11.15	5	134,153	0.00%
2020/09/30	1	11.20	14	11.09	11.20	-13	134,547	-0.01%
2020/09/29	0	0.00	1	11.10	11.05	-1	134,874	0.00%
2020/09/28	60	10.99	0	0.00	11.00	60	137,835	0.04%
2020/09/25	7.5	11.09	6	10.76	10.75	1.5	141,880	0.00%
2020/09/24	23	11.33	38	11.21	11.15	-15	141,505	-0.01%
2020/09/23	20	11.80	46	11.79	11.80	-26	140,175	-0.02%
2020/09/22	32	11.81	45	11.68	11.70	-13	139,719	-0.01%
2020/09/21	82	11.88	38	11.86	11.70	44	138,632	0.03%
2020/09/18	51	11.93	7	11.89	11.90	44	137,922	0.03%
2020/09/17	25	11.84	75.1	11.99	12.10	-50.1	137,816	-0.04%
2020/09/16	39	12.14	13	12.17	11.95	26	137,815	0.02%
2020/09/15	34	12.49	39	12.39	12.35	-5	136,084	0.00%
2020/09/14	15	12.15	17.1	12.18	12.20	-2.1	138,632	0.00%
2020/09/11	16	12.39	31	12.22	12.10	-15	140,236	-0.01%
2020/09/10	70	12.58	162	12.35	12.25	-92	138,126	-0.07%	大賣/
2020/09/09	67	12.04	146	12.07	12.40	-79	133,389	-0.06%	大賣/
2020/09/08	103	11.84	40	11.86	11.80	63	129,915	0.05%	大買/
2020/09/07	125	12.35	90	12.31	12.10	35	128,805	0.03%	大買/
2020/09/04	551	11.96	533	12.12	12.40	18	127,077	0.01%	大買/大賣/
2020/09/03	193	11.69	242	11.72	11.85	-49	121,015	-0.04%	大買/大賣/
2020/09/02	18	10.64	43	10.76	10.80	-25	111,219	-0.02%
2020/09/01	58	10.70	70	10.72	10.75	-12	111,596	-0.01%
2020/08/31	14	10.54	49	10.61	10.45	-35	112,402	-0.03%
2020/08/28	52.5	10.52	57	10.53	10.45	-4.5	113,211	0.00%
2020/08/27	207	10.71	276	10.51	10.70	-69	115,574	-0.06%	大買/大賣/
2020/08/26	23	9.98	23	10.13	9.99	0	108,829	0.00%
2020/08/25	1	10.00	40	9.95	9.94	-39	107,640	-0.04%
2020/08/24	32	9.85	34	9.99	9.73	-2	107,557	0.00%
2020/08/21	21	9.51	29	9.59	9.67	-8	106,031	-0.01%
2020/08/20	79	9.41	22	9.36	9.25	57	105,003	0.05%
2020/08/19	2	10.10	23	10.08	10.05	-21	102,792	-0.02%
2020/08/18	1	9.98	23.8	9.98	9.92	-22.8	102,081	-0.02%
2020/08/17	2	9.94	15.1	9.89	9.95	-13.1	102,228	-0.01%
2020/08/14	1	9.73	31	9.87	9.85	-30	102,257	-0.03%
2020/08/13	37	9.75	0	0.00	9.74	37	102,466	0.04%
2020/08/12	10	9.83	15	9.86	9.81	-5	102,544	0.00%
2020/08/11	21	9.96	5	9.97	9.91	16	102,529	0.02%
2020/08/10	41	10.12	35	10.11	10.00	6	102,711	0.01%
2020/08/07	8	9.94	1	10.10	9.93	7	102,576	0.01%
2020/08/06	48	10.04	6	10.05	10.05	42	103,142	0.04%
2020/08/05	18	10.44	17	10.36	10.20	1	105,204	0.00%
2020/08/04	30	10.33	41	10.20	10.30	-11	106,700	-0.01%
2020/08/03	28	10.16	21	10.16	10.05	7	105,315	0.01%
2020/07/31	56	9.97	130	10.05	9.99	-74	104,638	-0.07%	大賣/
2020/07/30	6	9.55	65	9.61	9.79	-59	102,566	-0.06%
2020/07/29	23.5	9.43	11	9.39	9.34	12.5	101,867	0.01%
2020/07/28	23	9.33	4	9.47	9.31	19	102,696	0.02%
2020/07/27	48.5	9.39	9	9.40	9.35	39.5	102,704	0.04%
2020/07/24	96.5	9.63	25.8	9.47	9.42	70.7	102,133	0.07%
2020/07/23	14.5	9.95	40	10.03	9.91	-25.5	101,190	-0.03%
2020/07/22	15.5	9.99	24	9.99	9.97	-8.5	102,590	-0.01%
2020/07/21	22.5	9.92	2	9.96	9.85	20.5	102,652	0.02%
2020/07/20	1	9.66	1	9.68	9.75	0	102,405	0.00%
2020/07/17	6	9.90	10	9.82	9.80	-4	103,447	0.00%
2020/07/16	2	9.78	10	9.85	9.77	-8	103,802	-0.01%
2020/07/15	60	9.91	57	10.08	9.80	3	103,930	0.00%
2020/07/14	2	9.77	5	9.88	9.87	-3	103,464	0.00%
2020/07/13	17	9.96	27	9.92	9.90	-10	103,311	-0.01%
2020/07/10	66	9.62	1,154	9.71	9.56	-1,088	102,668	-1.06%	大賣/鉅額交易
2020/07/09	26	9.97	18	10.07	9.91	8	102,070	0.01%
2020/07/08	2	10.10	3	10.12	10.10	-1	101,804	0.00%
2020/07/07	73	10.34	48	10.36	10.20	25	101,643	0.02%
2020/07/06	89	9.99	202	10.00	10.20	-113	99,567	-0.11%	大賣/鉅額交易
2020/07/03	62	9.28	48	9.40	9.48	14	95,505	0.01%
2020/07/02	5	9.35	21	9.46	9.48	-16	95,024	-0.02%
2020/07/01	5	9.27	15	9.29	9.23	-10	96,978	-0.01%
2020/06/30	9	9.25	67	9.23	9.26	-58	98,543	-0.06%
2020/06/29	11	9.26	12	9.24	9.30	-1	100,333	0.00%
2020/06/24	45	9.45	44	9.43	9.34	1	100,508	0.00%
2020/06/23	39	9.35	11	9.37	9.37	28	100,927	0.03%
2020/06/22	6	9.23	9	9.25	9.20	-3	100,893	0.00%
2020/06/19	60	9.54	68	9.50	9.25	-8	101,772	-0.01%
2020/06/18	554	9.36	62	9.31	9.25	492	98,567	0.50%	大買/鉅額交易
2020/06/17	9	8.90	10	8.89	8.90	-1	96,912	0.00%
2020/06/16	612	8.98	4	9.01	8.99	608	98,618	0.62%	大買/鉅額交易
2020/06/15	50	9.02	5	8.95	8.91	45	100,281	0.04%
2020/06/12	101	8.88	87	9.02	9.10	14	100,692	0.01%	大買/
2020/06/11	196	9.47	163.6	9.56	9.19	32.4	100,709	0.03%	大買/大賣/
2020/06/10	69	9.42	215	9.34	9.58	-146	99,367	-0.15%	大賣/鉅額交易
2020/06/09	72	9.03	21	9.04	8.99	51	98,164	0.05%
2020/06/08	52	9.07	229	9.15	9.09	-177	99,123	-0.18%	大賣/鉅額交易
2020/06/05	15	9.04	151	8.92	8.97	-136	97,685	-0.14%	大賣/鉅額交易
2020/06/04	71	8.64	55	8.72	8.49	16	95,727	0.02%
2020/06/03	19	8.36	115	8.31	8.61	-96	93,216	-0.10%	大賣/
2020/06/02	15	7.96	32	7.94	7.83	-17	88,781	-0.02%
2020/06/01	50	7.77	68	7.79	7.77	-18	88,648	-0.02%
2020/05/29	35	7.60	5	7.64	7.58	30	89,036	0.03%
2020/05/28	5	7.73	12	7.77	7.70	-7	88,883	-0.01%
2020/05/27	7	7.77	2	7.78	7.72	5	89,320	0.01%
2020/05/26	2	7.75	9	7.75	7.71	-7	90,859	-0.01%
2020/05/25	10	7.55	3	7.57	7.60	7	92,222	0.01%
2020/05/22	15	7.59	1	7.66	7.56	14	92,355	0.02%
2020/05/21	2	7.74	3	7.79	7.73	-1	92,706	0.00%
2020/05/20	4	7.65	6	7.75	7.63	-2	93,051	0.00%
2020/05/19	0	0.00	3	7.72	7.66	-3	92,771	0.00%
2020/05/18	7	7.54	14	7.51	7.50	-7	93,379	-0.01%
2020/05/15	4	7.62	47	7.74	7.61	-43	93,985	-0.05%
2020/05/14	13	7.72	0.3	7.77	7.66	12.7	94,216	0.01%
2020/05/13	25	7.86	22	7.88	7.83	3	93,960	0.00%
2020/05/12	53	8.02	82	8.02	8.02	-29	93,757	-0.03%
2020/05/11	74	7.79	46.3	7.67	7.83	27.7	92,081	0.03%
2020/05/08	2	7.33	33	7.34	7.39	-31	90,637	-0.03%
2020/05/07	4	7.32	0	0.00	7.32	4	92,630	0.00%
2020/05/06	45	7.35	137	7.31	7.30	-92	93,919	-0.10%	大賣/
2020/05/05	7	7.48	52	7.50	7.48	-45	94,115	-0.05%
2020/05/04	52	7.50	0	0.00	7.48	52	96,501	0.05%
2020/04/30	123	7.88	13.5	7.90	7.90	109.5	97,918	0.11%	大買/鉅額交易
2020/04/29	20	7.81	22	7.86	7.83	-2	100,374	0.00%
2020/04/28	22	7.97	25	7.94	7.82	-3	101,198	0.00%
2020/04/27	52	7.87	88	7.70	7.97	-36	101,424	-0.04%
2020/04/24	0	0.00	12	7.44	7.45	-12	99,520	-0.01%
2020/04/23	101	7.43	21	7.41	7.35	80	99,121	0.08%	大買/
2020/04/22	114	7.27	56	7.33	7.33	58	98,854	0.06%	大買/
2020/04/21	55	7.15	7	7.10	7.07	48	98,217	0.05%
2020/04/20	2	7.25	6	7.41	7.41	-4	98,219	0.00%
2020/04/17	20	7.39	5	7.47	7.37	15	98,959	0.02%
2020/04/16	5	7.43	2	7.42	7.42	3	98,332	0.00%
2020/04/15	5	7.57	57	7.57	7.56	-52	99,202	-0.05%
2020/04/14	48	7.46	23	7.49	7.49	25	100,633	0.02%
2020/04/13	49	7.44	23	7.45	7.35	26	100,654	0.03%
2020/04/10	45	7.32	37	7.41	7.44	8	100,503	0.01%
2020/04/09	66	7.43	16	7.45	7.41	50	100,548	0.05%
2020/04/08	30	7.39	23	7.40	7.40	7	99,089	0.01%
2020/04/07	6	7.28	116	7.26	7.21	-110	98,159	-0.11%	大賣/鉅額交易
2020/04/06	133	7.24	19	7.25	7.19	114	96,544	0.12%	大買/鉅額交易
2020/04/01	9	6.86	52	6.73	6.97	-43	94,134	-0.05%
2020/03/31	39	6.42	1	6.53	6.34	38	92,023	0.04%
2020/03/30	56	6.47	0	0.00	6.48	56	90,390	0.06%
2020/03/27	6	6.78	10	6.81	6.77	-4	89,709	0.00%
2020/03/26	9	6.51	0	0.00	6.55	9	88,471	0.01%
2020/03/25	16	6.53	6	6.58	6.59	10	88,124	0.01%
2020/03/24	30	6.27	42	6.28	6.19	-12	87,561	-0.01%
2020/03/23	37	6.13	0	0.00	6.10	37	88,026	0.04%
2020/03/20	20	6.67	2	6.73	6.67	18	88,677	0.02%
2020/03/19	25	6.53	12	6.54	6.39	13	90,370	0.01%
2020/03/18	30	7.29	15	7.30	7.10	15	91,089	0.02%
2020/03/17	39	7.30	5	7.28	7.25	34	90,899	0.04%
2020/03/16	8	7.71	4	7.72	7.58	4	91,244	0.00%
2020/03/13	48	7.42	15	7.52	7.69	33	94,554	0.03%
2020/03/12	27	8.16	7	8.54	8.04	20	96,901	0.02%
2020/03/11	18	8.92	5	8.87	8.75	13	95,549	0.01%
2020/03/10	80	8.98	65	9.08	8.99	15	95,176	0.02%
2020/03/09	13	9.07	40	9.05	9.00	-27	94,601	-0.03%
2020/03/06	116	9.37	42	9.34	9.34	74	94,549	0.08%	大買/
2020/03/05	40	9.63	0.5	9.64	9.64	39.5	95,355	0.04%
2020/03/04	31	9.47	50.6	9.56	9.58	-19.6	97,522	-0.02%
2020/03/03	1	9.35	1	9.45	9.27	0	97,819	0.00%
2020/03/02	20	9.37	0	0.00	9.33	20	98,730	0.02%
2020/02/27	41	9.49	24.8	9.66	9.50	16.2	98,852	0.02%
2020/02/26	129	10.10	30	9.98	9.99	99	97,515	0.10%	大買/
2020/02/25	5	10.53	12	10.56	10.50	-7	95,918	-0.01%
2020/02/24	8	10.70	21	10.65	10.75	-13	95,619	-0.01%
2020/02/21	13	10.45	0	0.00	10.50	13	95,145	0.01%
2020/02/20	30	10.78	3	10.75	10.75	27	94,348	0.03%
2020/02/19	3	10.77	0	0.00	10.80	3	93,989	0.00%
2020/02/18	13	10.75	2	10.70	10.50	11	93,582	0.01%
2020/02/17	1	10.45	2	10.50	10.50	-1	92,782	0.00%
2020/02/14	1.7	10.93	18.2	10.89	10.95	-16.5	91,909	-0.02%
2020/02/13	33	10.93	5.2	10.94	10.90	27.8	91,376	0.03%
2020/02/12	7	11.14	33	11.14	11.10	-26	90,517	-0.03%
2020/02/11	38	11.33	38	11.36	11.30	0	89,794	0.00%
2020/02/10	26	11.44	212	11.39	11.50	-186	88,860	-0.21%	大賣/鉅額交易
2020/02/07	8	11.16	205	10.81	11.05	-197	87,121	-0.23%	大賣/鉅額交易
2020/02/06	44	11.13	36	11.15	11.20	8	85,444	0.01%
2020/02/05	269	11.25	247	11.36	11.10	22	84,703	0.03%	大買/大賣/
2020/02/04	54	11.21	84	11.23	11.30	-30	82,179	-0.04%
2020/02/03	78	10.83	688.2	10.58	11.00	-610.2	81,060	-0.75%	大賣/鉅額交易
2020/01/31	11	10.19	75	10.11	10.10	-64	77,914	-0.08%
2020/01/30	115	9.80	52	9.75	9.75	63	76,656	0.08%	大買/
2020/01/20	2	10.60	1	10.60	10.55	1	74,934	0.00%
2020/01/17	2	10.38	6	10.44	10.45	-4	74,714	-0.01%
2020/01/16	5	10.30	6	10.28	10.30	-1	74,868	0.00%
2020/01/15	4	10.30	20	10.30	10.30	-16	75,306	-0.02%
2020/01/14	3	10.58	27	10.55	10.45	-24	74,754	-0.03%
2020/01/13	43	10.40	102	10.25	10.35	-59	73,636	-0.08%	大賣/
2020/01/10	93	10.07	2	10.15	10.05	91	72,784	0.13%
2020/01/09	1	10.10	24	10.19	10.15	-23	72,449	-0.03%
2020/01/08	83	10.21	211.5	10.25	10.35	-128.5	71,541	-0.18%	大賣/鉅額交易
2020/01/07	16	10.06	52	10.15	10.05	-36	69,754	-0.05%
2020/01/06	50	9.90	120	10.15	9.96	-70	69,743	-0.10%	大賣/
2020/01/03	145	10.01	3.2	10.06	10.05	141.8	69,290	0.20%	大買/鉅額交易
2020/01/02	0	0.00	3	10.10	10.15	-3	68,682	0.00%
2019/12/31	16	10.10	0	0.00	10.05	16	68,434	0.02%
2019/12/30	60	10.05	7.1	10.18	10.10	52.9	68,876	0.08%
2019/12/27	36	10.18	61	10.25	10.15	-25	69,136	-0.04%
2019/12/26	2	10.15	0	0.00	10.10	2	68,753	0.00%
2019/12/25	0	0.00	41.4	10.20	10.15	-41.4	68,981	-0.06%
2019/12/24	31	10.05	29	10.10	10.00	2	68,546	0.00%
2019/12/23	42	10.20	11	10.10	10.20	31	68,722	0.05%
2019/12/20	30	10.05	47	10.11	10.05	-17	68,668	-0.02%
2019/12/19	68	10.08	35	10.16	10.15	33	67,632	0.05%
2019/12/18	45	10.31	18	10.33	10.30	27	66,676	0.04%
2019/12/17	35	10.09	54	10.05	10.20	-19	66,734	-0.03%
2019/12/16	77	10.01	19	10.01	10.10	58	65,571	0.09%
2019/12/13	44	9.58	44.1	9.50	9.58	-0.1	61,949	0.00%
2019/12/12	12	9.35	15	9.31	9.33	-3	59,873	-0.01%
2019/12/11	31	9.31	11	9.35	9.29	20	59,024	0.03%
2019/12/10	54	9.25	16	9.34	9.38	38	58,336	0.07%
2019/12/09	11	8.81	61.1	8.97	9.03	-50.1	56,289	-0.09%
2019/12/06	5	8.23	0	0.00	8.21	5	54,588	0.01%
2019/12/05	4	8.36	4	8.39	8.36	0	54,709	0.00%
2019/12/04	2	8.44	0	0.00	8.48	2	55,057	0.00%
2019/12/03	4	8.47	19	8.51	8.43	-15	54,958	-0.03%
2019/12/02	33	8.67	18	8.62	8.59	15	54,514	0.03%
2019/11/29	16	8.61	44	8.59	8.78	-28	53,613	-0.05%
2019/11/28	17	8.32	20	8.40	8.46	-3	51,127	-0.01%
2019/11/27	4	8.32	98.7	8.33	8.30	-94.7	51,450	-0.18%
2019/11/26	56	8.13	0	0.00	8.00	56	50,518	0.11%
2019/11/25	13	8.08	31	8.11	8.13	-18	49,994	-0.04%
2019/11/22	2	8.03	11	8.03	8.02	-9	50,207	-0.02%
2019/11/21	6	7.94	0	0.00	7.94	6	50,357	0.01%
2019/11/20	1	8.01	4	8.03	8.02	-3	50,512	-0.01%
2019/11/19	0	0.00	5	7.95	7.95	-5	50,929	-0.01%
2019/11/18	0	0.00	4	7.92	7.92	-4	51,465	-0.01%
2019/11/15	6	7.90	18	7.98	7.87	-12	52,430	-0.02%
2019/11/14	11	7.71	0	0.00	7.71	11	52,948	0.02%
2019/11/13	23	7.79	0	0.00	7.76	23	54,168	0.04%
2019/11/12	0	0.00	11	7.83	7.81	-11	55,109	-0.02%
2019/11/11	9	7.90	0	0.00	7.85	9	56,276	0.02%
2019/11/08	12	8.12	2	8.27	8.04	10	56,725	0.02%
2019/11/07	2	8.18	4	8.26	8.20	-2	56,757	0.00%
2019/11/06	0	0.00	40	8.11	8.22	-40	56,908	-0.07%
2019/11/05	21	7.98	16	7.98	8.04	5	56,775	0.01%
2019/11/04	3	7.89	20	7.83	7.92	-17	57,316	-0.03%
2019/11/01	26	7.66	2	7.72	7.72	24	57,501	0.04%
2019/10/31	30	7.77	6	7.90	7.80	24	57,871	0.04%
2019/10/30	3	8.10	3	8.16	8.10	0	56,991	0.00%
2019/10/29	4	8.13	0	0.00	8.10	4	58,129	0.01%
2019/10/28	0	0.00	2	8.24	8.20	-2	58,604	0.00%
2019/10/25	1	8.24	7	8.24	8.25	-6	59,136	-0.01%
2019/10/24	4	8.03	8	8.18	8.19	-4	59,839	-0.01%
2019/10/23	10.6	8.06	0	0.00	8.03	10.6	59,730	0.02%
2019/10/22	2.9	8.24	3	8.29	8.22	-0.1	59,163	0.00%
2019/10/21	0	0.00	3	8.33	8.31	-3	59,277	-0.01%
2019/10/18	1	8.35	6	8.34	8.36	-5	59,326	-0.01%
2019/10/17	7	8.29	9	8.30	8.30	-2	59,294	0.00%
2019/10/16	3	8.25	11	8.28	8.25	-8	59,622	-0.01%
2019/10/15	3	8.23	8	8.24	8.20	-5	60,381	-0.01%
2019/10/14	0	0.00	16	8.18	8.19	-16	60,232	-0.03%
2019/10/09	6	7.95	3	7.98	7.89	3	59,621	0.01%
2019/10/08	2	8.00	24	8.05	8.02	-22	59,556	-0.04%
2019/10/07	3	7.98	0	0.00	8.01	3	60,271	0.00%
2019/10/04	3	7.96	12	8.00	8.03	-9	61,177	-0.01%
2019/10/03	4	7.67	39	7.67	7.90	-35	61,068	-0.06%
2019/10/02	17	7.77	0	0.00	7.75	17	61,001	0.03%
2019/10/01	0	0.00	6	8.02	7.97	-6	60,866	-0.01%
2019/09/27	11	7.89	70	7.86	7.86	-59	60,510	-0.10%
2019/09/26	6	8.00	81.1	8.15	8.00	-75.1	60,265	-0.12%
2019/09/25	5	8.15	2	8.22	8.15	3	59,714	0.01%
2019/09/24	0	0.00	1	8.28	8.30	-1	59,926	0.00%
2019/09/23	0	0.00	1	8.29	8.35	-1	60,258	0.00%
2019/09/20	1	8.20	13	8.21	8.39	-12	60,905	-0.02%
2019/09/19	5	8.13	2	8.19	8.11	3	59,550	0.01%
2019/09/18	15	8.29	0	0.00	8.30	15	59,307	0.03%
2019/09/17	6	8.28	30	8.28	8.26	-24	59,147	-0.04%
2019/09/16	4	8.41	5	8.41	8.48	-1	58,891	0.00%
2019/09/12	16	8.62	16	8.62	8.55	0	58,567	0.00%
2019/09/11	16	8.42	38	8.49	8.61	-22	57,559	-0.04%
2019/09/10	25	8.32	44	8.38	8.21	-19	55,160	-0.03%
2019/09/09	12	8.12	0	0.00	8.10	12	52,571	0.02%
2019/09/06	1	8.15	16	8.08	8.16	-15	52,105	-0.03%
2019/09/05	1	8.04	6	8.04	8.04	-5	51,431	-0.01%
2019/09/04	11	7.99	3	8.04	8.04	8	51,324	0.02%
2019/09/03	19	8.07	0	0.00	7.94	19	51,240	0.04%
2019/09/02	156	8.12	2	8.12	8.12	154	50,807	0.30%	大買/鉅額交易
2019/08/30	25	8.20	44	8.10	8.18	-19	50,635	-0.04%
2019/08/29	25	7.77	14	7.78	7.83	11	49,151	0.02%
2019/08/28	0	0.00	1	7.53	7.52	-1	48,278	0.00%
2019/08/27	2	7.45	0	0.00	7.45	2	47,736	0.00%
2019/08/26	6	7.68	0	0.00	7.65	6	47,347	0.01%
2019/08/23	1	7.73	5	7.72	7.76	-4	47,168	-0.01%
2019/08/22	6	7.67	1	7.69	7.64	5	47,311	0.01%
2019/08/21	21	7.92	23	7.86	7.87	-2	47,742	0.00%
2019/08/20	18.5	7.81	2	7.85	7.71	16.5	47,258	0.03%
2019/08/19	5	7.75	17	7.76	7.80	-12	46,520	-0.03%
2019/08/16	21	7.28	5	7.40	7.42	16	45,670	0.04%
2019/08/15	8	7.02	2	7.03	7.03	6	44,420	0.01%
2019/08/14	8.5	7.18	10	7.12	7.11	-1.5	43,954	0.00%
2019/08/13	5	7.29	1	7.31	7.27	4	43,088	0.01%
2019/08/12	7	7.46	0	0.00	7.45	7	42,732	0.02%
2019/08/08	2	7.63	2	7.66	7.66	0	42,701	0.00%
2019/08/07	16	7.62	20	7.68	7.52	-4	42,244	-0.01%
2019/08/06	39	7.56	0	0.00	7.77	39	41,799	0.09%
2019/08/05	7	7.95	7	7.97	7.91	0	41,124	0.00%
2019/08/02	7	7.96	266	7.95	8.14	-259	40,832	-0.63%	大賣/鉅額交易
2019/08/01	9	8.12	12	8.10	8.10	-3	40,322	-0.01%
2019/07/31	11	8.25	0	0.00	8.27	11	39,750	0.03%
2019/07/30	19	8.47	0.4	8.40	8.40	18.6	38,635	0.05%
2019/07/29	37	8.52	1.3	8.52	8.53	35.7	38,190	0.09%
2019/07/26	28	8.60	580	8.61	8.59	-552	37,684	-1.46%	大賣/鉅額交易
2019/07/25	20	8.82	0	0.00	8.81	20	36,983	0.05%
2019/07/24	4	8.90	20	8.92	8.90	-16	36,797	-0.04%
2019/07/23	3	8.93	5	8.94	8.93	-2	37,053	-0.01%
2019/07/22	5	8.97	0	0.00	8.96	5	37,630	0.01%
2019/07/19	10	9.03	100	9.06	9.01	-90	37,836	-0.24%
2019/07/18	7	9.13	6.1	9.09	9.09	0.9	37,584	0.00%
2019/07/17	690	9.18	31	9.25	9.25	659	36,973	1.78%	大買/鉅額交易
2019/07/16	5	8.92	23	8.95	8.92	-18	35,681	-0.05%
2019/07/15	7	8.84	118.1	8.88	8.93	-111.1	35,505	-0.31%	大賣/鉅額交易
2019/07/12	2	8.93	0	0.00	8.93	2	35,566	0.01%
2019/07/11	1	9.01	34	9.00	9.03	-33	35,540	-0.09%
2019/07/10	146	9.27	15	9.29	9.30	131	34,721	0.38%	大買/鉅額交易
2019/07/09	20	9.22	0	0.00	9.21	20	33,895	0.06%
2019/07/08	13	9.32	0	0.00	9.32	13	33,525	0.04%
2019/07/05	0	0.00	2	9.47	9.47	-2	33,217	-0.01%
2019/07/03	3	9.32	0.4	9.31	9.31	2.6	33,290	0.01%
2019/07/01	4	9.43	0	0.00	9.37	4	33,466	0.01%
2019/06/28	3	9.30	0	0.00	9.30	3	33,081	0.01%
2019/06/27	12	9.35	52	9.29	9.44	-40	32,577	-0.12%
2019/06/26	6	9.08	0	0.00	9.08	6	31,804	0.02%
2019/06/25	35	9.12	0	0.00	9.08	35	31,970	0.11%
2019/06/24	10	9.17	0	0.00	9.15	10	31,838	0.03%
2019/06/21	0	0.00	6	9.26	9.22	-6	31,703	-0.02%
2019/06/20	0	0.00	20	9.20	9.20	-20	31,386	-0.06%
2019/06/19	3	9.05	10	9.19	9.19	-7	32,046	-0.02%
2019/06/18	3	9.11	0	0.00	9.05	3	31,945	0.01%
2019/06/17	6	9.15	0	0.00	9.11	6	32,277	0.02%
2019/06/14	46	9.11	0	0.00	9.19	46	32,607	0.14%
2019/06/13	4	9.17	0	0.00	9.16	4	32,373	0.01%
2019/06/12	7	9.23	0	0.00	9.20	7	33,969	0.02%
2019/06/11	4	9.25	35	9.29	9.31	-31	34,088	-0.09%
2019/06/06	18	9.08	0	0.00	9.06	18	34,504	0.05%
2019/06/05	4	9.24	15	9.28	9.25	-11	34,767	-0.03%
2019/06/04	6	9.18	1	9.17	9.16	5	34,983	0.01%
2019/06/03	3.5	9.20	0	0.00	9.25	3.5	35,161	0.01%
2019/05/31	30	9.27	7	9.25	9.30	23	36,157	0.06%
2019/05/30	6	9.03	22.7	9.00	9.02	-16.7	35,928	-0.05%
2019/05/29	10	8.94	1	8.97	8.91	9	36,235	0.02%
2019/05/28	6	9.02	1	9.06	9.03	5	37,016	0.01%
2019/05/27	3	9.16	0	0.00	9.21	3	36,276	0.01%
2019/05/24	9	9.16	3	9.25	9.16	6	36,624	0.02%
2019/05/23	12	9.20	6	9.19	9.19	6	36,926	0.02%
2019/05/22	2	9.23	8	9.37	9.37	-6	37,312	-0.02%
2019/05/21	18	9.36	31	9.26	9.27	-13	37,498	-0.03%
2019/05/20	2	9.56	9	9.60	9.55	-7	36,940	-0.02%
2019/05/17	4.5	9.68	0	0.00	9.61	4.5	36,971	0.01%
2019/05/16	4	9.97	0	0.00	9.86	4	37,241	0.01%
2019/05/14	1	10.05	0	0.00	10.05	1	39,007	0.00%
2019/05/13	0	0.00	3	10.15	10.15	-3	40,971	-0.01%
2019/05/10	5	10.20	1.3	10.12	10.10	3.7	42,731	0.01%
2019/05/09	2	10.30	1	10.45	10.35	1	44,055	0.00%
2019/05/08	2	10.55	0	0.00	10.55	2	44,111	0.00%
2019/05/07	4	10.75	1	10.85	10.75	3	43,933	0.01%
2019/05/06	10	10.72	0	0.00	10.70	10	44,097	0.02%
2019/05/03	6	10.90	0	0.00	10.90	6	43,898	0.01%
2019/04/30	6	10.85	0.6	11.05	11.05	5.4	43,517	0.01%
2019/04/29	25	10.87	0	0.00	10.85	25	43,239	0.06%
2019/04/26	18	10.82	0	0.00	10.85	18	42,834	0.04%
2019/04/25	32	11.10	0	0.00	11.10	32	42,003	0.08%
2019/04/24	3	11.17	0	0.00	11.10	3	41,788	0.01%
2019/04/23	2	11.20	13	11.20	11.25	-11	41,722	-0.03%
2019/04/22	8	11.23	0	0.00	11.20	8	41,661	0.02%
2019/04/19	11	11.30	0.3	11.25	11.25	10.7	41,665	0.03%
2019/04/18	1	11.25	0	0.00	11.30	1	41,775	0.00%
2019/04/17	7	11.39	2	11.40	11.40	5	41,725	0.01%
2019/04/16	3	11.28	0	0.00	11.30	3	41,352	0.01%
2019/04/15	2	11.40	0	0.00	11.40	2	41,244	0.00%
2019/04/12	10	11.40	0	0.00	11.40	10	41,194	0.02%
2019/04/11	2	11.40	3	11.48	11.45	-1	41,057	0.00%
2019/04/10	20	11.43	0	0.00	11.40	20	40,848	0.05%
2019/04/09	9	11.52	2	11.55	11.55	7	40,625	0.02%
2019/04/08	7	11.41	0	0.00	11.50	7	40,140	0.02%
2019/04/03	4	11.30	0	0.00	11.30	4	39,966	0.01%
2019/04/02	1	11.20	0	0.00	11.25	1	39,817	0.00%
2019/04/01	11	11.32	12.8	11.30	11.30	-1.8	39,661	0.00%
2019/03/29	6	11.35	0	0.00	11.35	6	39,526	0.02%
2019/03/28	23	11.32	0	0.00	11.20	23	39,475	0.06%
2019/03/27	2	11.43	20	11.40	11.40	-18	39,024	-0.05%
2019/03/26	2	11.55	0	0.00	11.55	2	38,740	0.01%
2019/03/22	0	0.00	2	11.60	11.60	-2	38,498	-0.01%
2019/03/21	10	11.40	0	0.00	11.40	10	37,618	0.03%
2019/03/20	9	11.42	5	11.45	11.45	4	37,380	0.01%
2019/03/19	13	11.42	5	11.40	11.40	8	36,904	0.02%
2019/03/18	2	11.55	3	11.55	11.55	-1	36,593	0.00%
2019/03/15	4	11.53	1.1	11.59	11.45	2.9	36,579	0.01%
2019/03/14	24	11.41	0	0.00	11.40	24	35,001	0.07%
2019/03/13	0	0.00	1	11.60	11.60	-1	34,809	0.00%
2019/03/12	1	11.65	2	11.68	11.65	-1	34,441	0.00%
2019/03/11	2	11.50	2	11.68	11.50	0	34,298	0.00%
2019/03/08	3	11.40	15	11.45	11.55	-12	34,022	-0.04%
2019/03/07	0	0.00	32	11.57	11.60	-32	34,056	-0.09%
2019/03/06	0	0.00	13	11.67	11.70	-13	33,869	-0.04%
2019/03/05	11	11.40	1	11.45	11.40	10	32,928	0.03%
2019/03/04	20	11.38	7	11.32	11.40	13	32,816	0.04%
2019/02/27	33	11.42	34	11.44	11.35	-1	32,230	0.00%
2019/02/26	10	11.05	0	0.00	11.10	10	31,056	0.03%
2019/02/25	15	11.05	2	11.05	11.05	13	30,547	0.04%
2019/02/22	5	10.90	6	11.00	11.05	-1	30,385	0.00%
2019/02/21	5	10.90	0	0.00	10.95	5	29,775	0.02%
2019/02/18	1	11.00	0	0.00	11.00	1	29,069	0.00%
2019/02/15	6	10.90	0	0.00	10.90	6	29,108	0.02%
2019/02/14	1	11.05	10	11.13	11.05	-9	28,663	-0.03%
2019/02/13	4	11.00	3	10.95	10.95	1	27,995	0.00%
2019/02/12	21	10.92	0	0.00	10.95	21	26,664	0.08%
2019/02/11	16	11.28	0	0.00	11.25	16	24,832	0.06%
2019/01/30	59	11.98	27	12.01	11.90	32	23,053	0.14%
2019/01/29	7	12.69	18	12.66	12.75	-11	21,972	-0.05%
2019/01/28	4	12.53	13	12.60	12.60	-9	21,866	-0.04%
2019/01/25	0	0.00	3	12.57	12.65	-3	22,069	-0.01%
2019/01/24	5	12.45	5	12.40	12.45	0	22,971	0.00%
2019/01/23	0	0.00	6	12.35	12.40	-6	23,669	-0.03%
2019/01/21	2	12.50	0	0.00	12.45	2	24,320	0.01%
2019/01/16	2	12.40	0	0.00	12.40	2	25,687	0.01%
2019/01/14	8	12.45	0	0.00	12.45	8	25,959	0.03%
2019/01/11	0	0.00	1	12.50	12.45	-1	26,790	0.00%
2019/01/10	0	0.00	2	12.40	12.45	-2	26,757	-0.01%
2019/01/09	0	0.00	2	12.40	12.45	-2	26,700	-0.01%
2019/01/07	1	12.05	1	12.10	12.10	0	26,762	0.00%
2019/01/04	6.6	11.92	1	11.80	11.90	5.6	27,046	0.02%
2019/01/03	1	11.95	0	0.00	11.90	1	28,328	0.00%
2019/01/02	1	12.00	2	12.05	11.95	-1	28,446	0.00%
2018/12/28	0	0.00	11	12.25	12.30	-11	28,573	-0.04%
2018/12/27	2	12.15	0	0.00	12.20	2	28,995	0.01%
2018/12/26	12	11.99	0	0.00	12.00	12	29,274	0.04%
2018/12/25	5	12.05	0	0.00	12.00	5	29,244	0.02%
2018/12/24	1	12.20	0	0.00	12.20	1	29,297	0.00%
2018/12/22	0	0.00	50	12.25	12.45	-50	29,524	-0.17%
2018/12/21	1	12.20	0.2	12.15	12.20	0.8	29,726	0.00%
2018/12/20	5	12.30	0	0.00	12.35	5	30,034	0.02%
2018/12/19	10	12.35	5	12.45	12.45	5	30,105	0.02%
2018/12/18	1	12.35	2	12.43	12.40	-1	30,201	0.00%
2018/12/17	1	12.25	0	0.00	12.30	1	30,232	0.00%
2018/12/13	20	12.43	56	12.40	12.45	-36	30,407	-0.12%
2018/12/11	9	12.38	0	0.00	12.35	9	30,398	0.03%
2018/12/10	7	12.35	0	0.00	12.35	7	30,911	0.02%
2018/12/05	28	12.58	5	12.55	12.55	23	30,744	0.07%
2018/12/04	2	12.80	9.5	12.78	12.75	-7.5	31,070	-0.02%
2018/12/03	10	12.75	20	12.70	12.70	-10	31,212	-0.03%
2018/11/30	0	0.00	16.2	12.75	12.55	-16.2	31,172	-0.05%
2018/11/29	3	12.75	0	0.00	12.70	3	30,953	0.01%
2018/11/28	0	0.00	2	12.75	12.80	-2	30,758	-0.01%
2018/11/27	0	0.00	22	12.72	12.70	-22	30,721	-0.07%
2018/11/26	0.3	12.55	3	12.60	12.60	-2.8	30,739	-0.01%
2018/11/22	0	0.00	8	12.40	12.40	-8	32,075	-0.02%
2018/11/21	0	0.00	1	12.55	12.55	-1	32,198	0.00%
2018/11/16	2	12.65	0	0.00	12.75	2	32,035	0.01%
2018/11/15	0	0.00	2	12.60	12.60	-2	31,801	-0.01%
2018/11/14	6	12.43	5	12.55	12.55	1	31,799	0.00%
2018/11/13	0	0.00	103	12.25	12.40	-103	31,954	-0.32%	大賣/鉅額交易
2018/11/09	0	0.00	2	12.20	12.20	-2	32,039	-0.01%
2018/11/08	0	0.00	7	12.18	12.20	-7	32,376	-0.02%
2018/11/07	5	12.05	9	12.02	12.05	-4	32,325	-0.01%
2018/11/06	10	11.90	29	11.88	11.90	-19	32,509	-0.06%
2018/11/05	11	11.64	50	11.70	11.65	-39	32,416	-0.12%
2018/11/02	3	11.70	2	11.80	11.70	1	32,444	0.00%
2018/11/01	16	11.80	9	11.90	11.75	7	32,567	0.02%
2018/10/31	0	0.00	9	12.09	12.20	-9	32,083	-0.03%
2018/10/30	7	11.75	5	11.80	11.75	2	31,845	0.01%
2018/10/29	10	11.80	8	11.80	11.90	2	32,265	0.01%
2018/10/26	4	11.47	9	11.54	11.50	-5	32,773	-0.02%
2018/10/25	10	11.48	0	0.00	11.30	10	33,698	0.03%
2018/10/24	20	11.50	9	11.67	11.75	11	34,848	0.03%
2018/10/23	13	11.45	0	0.00	11.35	13	35,958	0.04%
2018/10/22	7	11.39	3	11.68	11.65	4	37,581	0.01%
2018/10/19	2	11.30	4	11.63	11.50	-2	37,680	-0.01%
2018/10/18	5	11.56	0	0.00	11.50	5	37,206	0.01%
2018/10/17	0	0.00	4	11.70	11.70	-4	37,490	-0.01%
2018/10/16	7	11.62	15.2	11.59	11.55	-8.2	37,708	-0.02%
2018/10/15	5	11.70	8	11.70	11.70	-3	38,259	-0.01%
2018/10/12	5	11.80	7	11.74	11.85	-2	38,546	-0.01%
2018/10/11	35	11.55	2	11.55	11.30	33	38,978	0.08%
2018/10/09	0	0.00	12.1	12.50	12.50	-12.1	38,205	-0.03%
2018/10/05	13	12.39	3	12.45	12.40	10	38,853	0.03%
2018/10/04	14	12.56	0	0.00	12.55	14	40,048	0.03%
2018/10/03	0	0.00	3.7	12.78	12.80	-3.7	41,536	-0.01%
2018/10/02	7	12.70	0	0.00	12.75	7	43,758	0.02%
2018/10/01	10	12.81	5	12.90	12.80	5	45,623	0.01%
2018/09/28	0	0.00	6	12.94	12.90	-6	46,207	-0.01%
2018/09/27	6	13.00	49	13.01	13.00	-43	46,241	-0.09%
2018/09/26	0	0.00	2	12.80	12.80	-2	45,798	0.00%
2018/09/25	7	12.76	0.5	12.75	12.75	6.6	45,921	0.01%
2018/09/21	5	12.73	0	0.00	12.85	5	46,163	0.01%
2018/09/20	1	12.75	6	12.85	12.75	-5	46,162	-0.01%
2018/09/19	10	12.85	0	0.00	12.90	10	46,433	0.02%
2018/09/18	6	12.88	20	12.90	12.80	-14	46,600	-0.03%
2018/09/17	1	13.00	2	13.00	12.95	-1	46,792	0.00%
2018/09/14	0	0.00	72	13.00	13.10	-72	47,024	-0.15%
2018/09/13	1	12.75	0	0.00	12.90	1	47,303	0.00%
2018/09/12	0	0.00	19	12.78	12.90	-19	47,864	-0.04%
2018/09/10	9	12.61	11	12.70	12.60	-2	50,060	0.00%
2018/09/07	53	12.80	15	12.87	12.90	38	51,235	0.07%
2018/09/06	0	0.00	5	13.05	13.05	-5	51,057	-0.01%
2018/09/05	3	13.08	0	0.00	13.10	3	51,228	0.01%
2018/09/04	0	0.00	1.1	13.10	13.20	-1.1	51,328	0.00%
2018/09/03	1	13.10	5	13.20	13.10	-4	51,626	-0.01%
2018/08/31	13	13.20	5	13.15	13.30	8	52,101	0.02%
2018/08/30	47	13.30	89	13.34	13.20	-42	52,881	-0.08%
2018/08/29	50	13.00	24	12.95	13.10	26	51,814	0.05%
2018/08/28	0	0.00	4	13.00	13.00	-4	52,377	-0.01%
2018/08/27	5	13.00	15	13.00	13.00	-10	52,725	-0.02%
2018/08/23	10	13.00	13	13.05	13.10	-3	54,720	-0.01%
2018/08/22	2	12.95	8	12.99	13.00	-6	54,989	-0.01%
2018/08/21	0	0.00	5	13.05	13.05	-5	55,099	-0.01%
2018/08/20	0	0.00	26	13.21	13.15	-26	54,968	-0.05%
2018/08/17	0	0.00	30.1	13.01	13.10	-30.1	54,642	-0.06%
2018/08/16	0	0.00	300.7	12.70	12.80	-300.7	54,468	-0.55%	大賣/鉅額交易
2018/08/15	3	12.80	10	12.85	12.80	-7	54,503	-0.01%
2018/08/14	10	13.10	5	13.00	13.00	5	54,054	0.01%
2018/08/13	0	0.00	20	12.78	12.80	-20	53,837	-0.04%
2018/08/10	1	12.90	23	12.95	12.90	-22	53,722	-0.04%
2018/08/09	1	13.25	9	13.26	13.25	-8	53,583	-0.01%
2018/08/08	0	0.00	1	13.30	13.35	-1	53,658	0.00%
2018/08/07	10	13.40	102	13.35	13.35	-92	53,491	-0.17%	大賣/
2018/08/06	4	13.28	20	13.25	13.35	-16	53,123	-0.03%
2018/08/03	109	13.17	172	13.15	13.20	-63	52,944	-0.12%	大買/大賣/
2018/08/02	1	13.10	80	13.12	13.15	-79	52,625	-0.15%
2018/08/01	1	13.30	35	13.23	13.25	-34	52,226	-0.07%
2018/07/31	73	13.15	109	13.14	13.20	-36	52,287	-0.07%	大賣/
2018/07/30	0	0.00	42	12.92	13.00	-42	50,880	-0.08%
2018/07/27	5	12.70	6	12.63	12.70	-1	49,521	0.00%
2018/07/25	0	0.00	14	12.50	12.45	-14	48,146	-0.03%
2018/07/24	0	0.00	1	12.40	12.30	-1	48,475	0.00%
2018/07/23	1	12.45	0	0.00	12.40	1	49,731	0.00%
2018/07/20	10	12.50	21	12.45	12.45	-11	50,495	-0.02%
2018/07/19	3	12.30	42	12.38	12.40	-39	50,962	-0.08%
2018/07/18	2	12.15	10	12.17	12.20	-8	51,445	-0.02%
2018/07/17	5	11.99	2	12.05	12.00	3	51,413	0.01%
2018/07/13	3	11.98	13	12.03	12.05	-10	51,476	-0.02%
2018/07/12	2	12.05	17	12.07	12.00	-15	51,486	-0.03%
2018/07/11	89	13.39	298.5	13.40	13.40	-209.5	51,569	-0.41%	大賣/鉅額交易
2018/07/10	128	13.39	33	13.47	13.40	95	50,368	0.19%	大買/
2018/07/09	12	13.39	49.3	13.41	13.50	-37.3	48,377	-0.08%
2018/07/06	6	13.08	17	13.07	13.00	-11	46,716	-0.02%
2018/07/05	0	0.00	10	12.90	12.80	-10	46,030	-0.02%
2018/07/04	4	12.80	0	0.00	12.80	4	46,515	0.01%
2018/07/03	2	12.80	70.3	12.80	12.80	-68.3	47,636	-0.14%
2018/07/02	11	12.95	1	13.00	12.90	10	47,791	0.02%
2018/06/29	1	12.80	1	12.90	12.90	0	48,331	0.00%
2018/06/28	17	12.62	5	12.60	12.60	12	48,156	0.02%
2018/06/27	0	0.00	1	12.85	12.75	-1	48,147	0.00%
2018/06/26	1	12.70	1	12.80	12.70	0	48,412	0.00%
2018/06/25	2	12.95	0	0.00	12.85	2	48,681	0.00%
2018/06/22	14	12.99	3	13.05	12.95	11	49,048	0.02%
2018/06/21	1	13.20	0	0.00	13.25	1	50,554	0.00%
2018/06/20	0	0.00	6	13.43	13.50	-6	50,647	-0.01%
2018/06/19	19	13.18	0	0.00	13.15	19	50,136	0.04%
2018/06/15	12	13.55	39	13.51	13.50	-27	49,814	-0.05%
2018/06/14	1	13.35	21	13.40	13.30	-20	49,884	-0.04%
2018/06/13	1	13.40	50	13.35	13.30	-49	51,295	-0.10%
2018/06/12	75	13.30	1	13.35	13.35	74	51,393	0.14%
2018/06/08	0	0.00	8	13.37	13.30	-8	52,235	-0.02%
2018/06/07	16	13.29	4	13.44	13.35	12	52,008	0.02%
2018/06/06	20.1	13.25	2	13.28	13.25	18.1	51,748	0.03%
2018/06/05	5	13.11	25	13.19	13.10	-20	53,398	-0.04%
2018/06/04	6	13.31	1	13.35	13.35	5	55,367	0.01%
2018/06/01	15	13.32	20	13.31	13.25	-5	55,236	-0.01%
2018/05/31	2	12.85	32	13.00	13.15	-30	54,364	-0.06%
2018/05/30	30	12.75	23	12.80	12.80	7	53,710	0.01%
2018/05/29	5	12.85	18	12.87	12.85	-13	53,753	-0.02%
2018/05/28	0	0.00	18	12.75	12.75	-18	54,787	-0.03%
2018/05/25	3	12.70	0	0.00	12.70	3	55,260	0.01%
2018/05/24	11	12.80	4	12.75	12.75	7	55,569	0.01%
2018/05/23	5	12.90	0	0.00	12.80	5	56,006	0.01%
2018/05/22	30	12.80	5	12.85	12.80	25	56,614	0.04%
2018/05/21	1	12.80	5	12.80	12.75	-4	58,404	-0.01%
2018/05/18	0	0.00	20	12.80	12.75	-20	59,867	-0.03%
2018/05/17	1	12.85	3	12.97	12.85	-2	62,764	0.00%
2018/05/16	6	12.81	24	12.85	12.85	-18	66,880	-0.03%
2018/05/15	2	12.75	10	12.80	12.80	-8	69,283	-0.01%
2018/05/14	21	12.76	2	12.80	12.70	19	72,486	0.03%
2018/05/11	0	0.00	3	12.65	12.65	-3	73,521	0.00%
2018/05/10	65	12.65	0	0.00	12.60	65	74,240	0.09%
2018/05/09	12	12.74	0.3	12.60	12.60	11.7	76,224	0.02%
2018/05/08	19	12.76	22	12.70	12.80	-3	77,768	0.00%
2018/05/07	9	12.35	31	12.40	12.30	-22	78,590	-0.03%
2018/05/04	8	12.44	3	12.43	12.40	5	79,954	0.01%
2018/05/03	10	12.40	6	12.45	12.35	4	82,124	0.00%
2018/05/02	12	12.35	16	12.37	12.35	-4	86,102	0.00%
2018/04/30	8	12.43	0	0.00	12.40	8	91,913	0.01%
2018/04/27	61	12.51	13	12.55	12.55	48	93,453	0.05%
2018/04/26	10	12.02	50	12.05	12.00	-40	95,345	-0.04%
2018/04/25	6	12.02	0	0.00	12.15	6	95,512	0.01%
2018/04/24	57	12.17	1	12.10	12.10	56	95,829	0.06%
2018/04/23	22.9	12.50	2	12.45	12.40	20.9	97,051	0.02%
2018/04/20	10	12.65	1	12.65	12.65	9	99,104	0.01%
2018/04/19	61	12.80	0	0.00	12.85	61	99,759	0.06%
2018/04/18	26	12.73	7	12.64	12.75	19	100,747	0.02%
2018/04/17	36	12.81	60	12.73	12.60	-24	100,428	-0.02%
2018/04/16	10	13.13	0	0.00	13.10	10	98,971	0.01%
2018/04/13	0	0.00	10	13.35	13.35	-10	99,148	-0.01%
2018/04/12	2	13.40	4	13.45	13.45	-2	99,316	0.00%
2018/04/11	36	13.32	7	13.42	13.30	29	99,462	0.03%
2018/04/10	12	13.27	2	13.25	13.30	10	100,323	0.01%
2018/04/09	33	13.42	15	13.43	13.35	18	100,164	0.02%
2018/04/03	12	13.64	1	13.65	13.65	11	99,371	0.01%
2018/04/02	26	13.73	2	13.75	13.75	24	99,161	0.02%
2018/03/31	44	13.62	1	13.60	13.60	43	98,588	0.04%
2018/03/30	6	13.65	9	13.64	13.65	-3	98,678	0.00%
2018/03/29	37	13.53	52	13.60	13.50	-15	98,454	-0.02%
2018/03/28	22	13.59	15	13.56	13.55	7	98,019	0.01%
2018/03/27	36	13.67	9	13.74	13.65	27	97,636	0.03%
2018/03/26	50	13.72	9	13.76	13.65	41	97,147	0.04%
2018/03/23	21	13.44	1	13.50	13.55	20	95,330	0.02%
2018/03/22	33	13.77	15	13.78	13.70	18	94,973	0.02%
2018/03/21	8	13.96	4	14.00	13.85	4	94,286	0.00%
2018/03/20	24	13.97	25	13.96	14.00	-1	93,921	0.00%
2018/03/19	25	13.90	11.7	13.91	13.85	13.3	92,577	0.01%
2018/03/16	0	0.00	4	13.65	13.65	-4	91,294	0.00%
2018/03/15	1	13.50	104	13.52	13.55	-103	91,199	-0.11%	大賣/鉅額交易
2018/03/14	71	13.62	16	13.63	13.50	55	91,709	0.06%
2018/03/13	30	13.50	11	13.55	13.55	19	91,573	0.02%
2018/03/12	6	13.48	5	13.45	13.45	1	92,318	0.00%
2018/03/09	75	13.55	62	13.59	13.50	13	92,527	0.01%
2018/03/08	67	13.64	102	13.55	13.65	-35	91,381	-0.04%	大賣/
2018/03/07	39	12.99	12.3	12.96	12.95	26.7	90,970	0.03%
2018/03/05	8	12.97	7.3	12.99	13.00	0.7	93,209	0.00%
2018/03/02	51	13.01	6	13.00	13.00	45	94,500	0.05%
2018/03/01	7	13.25	20	13.05	13.20	-13	95,560	-0.01%
2018/02/27	20	13.21	23	13.29	13.10	-3	96,169	0.00%
2018/02/26	30	13.30	0	0.00	13.25	30	99,200	0.03%
2018/02/23	43	13.32	3	13.33	13.30	40	100,277	0.04%
2018/02/22	13	13.29	5.3	13.33	13.30	7.7	103,479	0.01%
2018/02/21	7	13.46	7	13.51	13.40	0	103,457	0.00%
2018/02/12	50	13.28	95	13.22	13.10	-45	103,013	-0.04%
2018/02/09	70	13.43	62	13.39	13.35	8	102,173	0.01%
2018/02/08	334	13.69	81	13.64	13.80	253	100,179	0.25%	大買/鉅額交易
2018/02/07	26	13.11	38.8	13.23	13.30	-12.8	95,977	-0.01%
2018/02/06	32	12.71	44	12.97	12.80	-12	93,771	-0.01%
2018/02/05	3	13.30	35	13.19	13.35	-32	90,778	-0.04%
2018/02/02	10	13.55	11	13.41	13.50	-1	89,883	0.00%
2018/02/01	63	13.68	36.1	13.60	13.50	26.9	89,458	0.03%
2018/01/31	44	13.71	3	13.70	13.90	41	88,043	0.05%
2018/01/30	29	13.82	210	13.84	13.80	-181	86,196	-0.21%	大賣/鉅額交易
2018/01/29	125	14.27	6	14.29	14.25	119	84,753	0.14%	大買/鉅額交易
2018/01/26	18	14.09	157	14.16	14.30	-139	83,670	-0.17%	大賣/鉅額交易
2018/01/25	178	14.22	75.9	14.15	14.05	102.1	82,045	0.12%	大買/鉅額交易
2018/01/24	51	13.75	411	13.74	13.80	-360	78,437	-0.46%	大賣/鉅額交易
2018/01/23	4	13.43	29	13.27	13.20	-25	72,568	-0.03%
2018/01/22	163	13.48	109	13.49	13.55	54	70,973	0.08%	大買/大賣/
2018/01/19	14	13.10	52	13.05	13.20	-38	69,384	-0.05%
2018/01/18	41	13.07	64.9	13.10	13.05	-23.9	69,755	-0.03%
2018/01/17	20	13.19	40	13.15	13.15	-20	69,069	-0.03%
2018/01/16	13	12.97	178	13.03	13.05	-165	67,665	-0.24%	大賣/鉅額交易
2018/01/15	1	12.75	34	12.77	12.75	-33	66,065	-0.05%
2018/01/12	26	12.58	15	12.62	12.60	11	66,184	0.02%
2018/01/11	0	0.00	2.2	12.40	12.40	-2.2	66,706	0.00%
2018/01/10	1	12.35	0	0.00	12.40	1	66,837	0.00%
2018/01/09	32	12.39	0	0.00	12.35	32	66,876	0.05%
2018/01/08	40	12.53	0.6	12.55	12.60	39.4	66,828	0.06%
2018/01/05	15	12.47	1	12.50	12.50	14	66,950	0.02%
2018/01/04	44	12.50	5	12.57	12.50	39	67,050	0.06%
2018/01/03	40	12.45	30	12.50	12.45	10	66,922	0.01%
2018/01/02	1	12.40	0.1	12.35	12.35	0.9	66,870	0.00%