友達 (2409)-群益金鼎-東大券商分點個股進出

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
15.15
漲跌
▼0.35
漲幅
-2.26%
成交量
28,362張
產業
上市光電類股
3265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	19	15.22	1	15.20	15.15	18	21,347	0.08%
2024/12/16	20	15.63	7	15.85	15.50	13	21,406	0.06%
2024/12/13	1	15.70	9	15.77	15.75	-8	22,460	-0.04%
2024/12/12	0	0.00	32	16.06	16.05	-32	22,351	-0.14%
2024/12/11	0	0.00	12	15.80	15.75	-12	22,419	-0.05%
2024/12/10	12	15.60	26	15.86	15.60	-14	22,548	-0.06%
2024/12/09	14	15.62	10	15.55	15.55	4	22,919	0.02%
2024/12/06	6.3	15.80	5	15.90	15.80	1.3	23,251	0.01%
2024/12/05	0	0.00	2	15.80	15.70	-2	23,568	-0.01%
2024/12/04	2	15.83	0	0.00	15.80	2	23,766	0.01%
2024/12/03	1	15.85	3	15.95	16.00	-2	24,328	-0.01%
2024/12/02	0	0.00	10	15.75	15.65	-10	24,457	-0.04%
2024/11/29	1	15.40	11	15.61	15.60	-10	24,584	-0.04%
2024/11/28	1	15.55	0	0.00	15.45	1	25,019	0.00%
2024/11/27	5	15.72	0	0.00	15.60	5	25,216	0.02%
2024/11/26	0	0.00	5	16.00	15.85	-5	25,799	-0.02%
2024/11/25	2	15.95	8	16.10	15.90	-6	26,256	-0.02%
2024/11/22	1	15.90	1	16.05	15.80	0	27,424	0.00%
2024/11/21	0	0.00	1	15.80	15.70	-1	27,892	0.00%
2024/11/20	1	15.65	0	0.00	15.70	1	28,581	0.00%
2024/11/19	3	15.90	0	0.00	15.95	3	28,748	0.01%
2024/11/18	8	15.83	1	15.75	15.85	7	28,905	0.02%
2024/11/15	2	16.03	6.1	15.99	15.95	-4.1	28,903	-0.01%
2024/11/14	17.3	15.79	0	0.00	15.55	17.3	29,639	0.06%
2024/11/13	0.1	15.90	7	15.85	15.85	-6.9	29,676	-0.02%
2024/11/12	114	16.04	0	0.00	15.90	114	29,908	0.38%	大買/鉅額交易
2024/11/11	6	16.18	0	0.00	16.20	6	29,680	0.02%
2024/11/08	6	16.58	1	16.65	16.40	5	29,812	0.02%
2024/11/07	1	16.90	120	16.99	16.95	-119	30,274	-0.39%	大賣/鉅額交易
2024/11/06	0	0.00	5	16.40	16.25	-5	30,358	-0.02%
2024/11/05	0	0.00	28	16.28	16.45	-28	31,703	-0.09%
2024/11/04	127	16.06	0	0.00	16.05	127	32,904	0.39%	大買/鉅額交易
2024/11/01	2	16.30	0	0.00	16.35	2	35,257	0.01%
2024/10/30	5	16.62	0	0.00	16.60	5	35,618	0.01%
2024/10/29	4	16.83	0	0.00	16.80	4	36,198	0.01%
2024/10/28	2	17.10	11	17.10	17.10	-9	36,940	-0.02%
2024/10/25	0	0.00	1	17.35	17.30	-1	37,358	0.00%
2024/10/24	1	17.05	0	0.00	17.05	1	37,752	0.00%
2024/10/23	14	17.46	2	17.60	17.15	12	39,144	0.03%
2024/10/22	11	17.09	20.5	17.24	17.40	-9.5	40,327	-0.02%
2024/10/21	0	0.00	2	17.10	17.00	-2	40,710	0.00%
2024/10/18	11	17.40	25	17.26	17.15	-14	41,445	-0.03%
2024/10/17	10	16.95	23	17.07	17.05	-13	41,778	-0.03%
2024/10/16	13	16.80	1	16.95	16.85	12	42,943	0.03%
2024/10/15	0	0.00	45	17.06	17.00	-45	43,106	-0.10%
2024/10/14	0	0.00	4.2	16.84	16.95	-4.2	44,051	-0.01%
2024/10/11	0	0.00	0.6	16.65	16.65	-0.6	47,237	0.00%
2024/10/09	2	16.73	0	0.00	16.60	2	48,568	0.00%
2024/10/08	13	16.89	0	0.00	16.75	13	49,673	0.03%
2024/10/07	1	16.85	4	16.94	17.10	-3	49,892	-0.01%
2024/10/01	5	16.87	0	0.00	17.00	5	50,825	0.01%
2024/09/30	1	17.25	0	0.00	17.05	1	51,435	0.00%
2024/09/27	24	17.19	22.7	17.20	17.20	1.3	51,477	0.00%
2024/09/26	14	17.24	30	17.16	17.10	-16	51,245	-0.03%
2024/09/25	1	16.85	13.2	16.93	16.95	-12.2	50,352	-0.02%
2024/09/24	1	16.80	1	17.00	16.90	0	50,280	0.00%
2024/09/23	1	16.85	0.6	16.80	16.90	0.4	51,579	0.00%
2024/09/20	130	16.90	138	16.71	17.05	-8	53,632	-0.01%	大買/大賣/
2024/09/19	12	16.78	2	16.78	16.75	10	55,483	0.02%
2024/09/18	3	16.70	16	16.80	16.65	-13	57,690	-0.02%
2024/09/16	14	16.81	285.7	16.82	17.05	-271.7	62,722	-0.43%	大賣/鉅額交易
2024/09/13	2.1	16.15	0	0.00	16.25	2.1	61,737	0.00%
2024/09/12	151.1	16.10	3	16.22	16.25	148.1	62,154	0.24%	大買/鉅額交易
2024/09/11	2.1	15.87	13	15.78	15.85	-10.9	62,231	-0.02%
2024/09/10	6.1	15.59	120	15.70	15.40	-113.9	63,197	-0.18%	大賣/鉅額交易
2024/09/09	1.2	15.24	11.2	15.25	15.60	-10	63,397	-0.02%
2024/09/06	1	15.40	1	15.65	15.65	0	63,325	0.00%
2024/09/05	3	15.47	1	15.75	15.40	2	63,470	0.00%
2024/09/04	8.4	15.61	14	15.68	15.55	-5.6	63,743	-0.01%
2024/09/03	6	16.18	17	16.30	16.10	-11	63,746	-0.02%
2024/09/02	1	16.30	0.5	16.30	16.35	0.5	63,905	0.00%
2024/08/30	25	16.73	10	16.55	16.45	15	63,900	0.02%
2024/08/29	17	16.62	15	16.75	16.75	2	63,894	0.00%
2024/08/28	113	16.82	103	16.89	16.75	10	63,771	0.02%	大買/大賣/
2024/08/27	100	16.65	105	16.79	16.90	-5	63,680	-0.01%	大賣/
2024/08/26	126	17.37	7	17.06	16.90	119	63,699	0.19%	大買/鉅額交易
2024/08/23	1	16.85	0	0.00	16.90	1	62,710	0.00%
2024/08/22	1	16.50	2	16.55	16.85	-1	62,611	0.00%
2024/08/21	1	16.10	0	0.00	16.20	1	62,492	0.00%
2024/08/20	1	16.50	1	16.75	16.45	0	62,448	0.00%
2024/08/19	4	16.60	4.6	16.68	16.70	-0.6	62,969	0.00%
2024/08/16	1	16.45	105	16.59	16.60	-104	64,472	-0.16%	大賣/鉅額交易
2024/08/15	1	15.80	2.8	15.66	15.85	-1.8	64,001	0.00%
2024/08/14	0	0.00	102	15.75	15.75	-102	64,244	-0.16%	大賣/鉅額交易
2024/08/13	0	0.00	2	15.60	15.50	-2	64,414	0.00%
2024/08/12	102	15.45	100	15.75	15.55	2	65,464	0.00%	大買/
2024/08/09	6	15.38	16	15.57	15.45	-10	65,899	-0.02%
2024/08/08	101.3	15.30	4	15.11	15.05	97.3	65,209	0.15%	大買/
2024/08/07	3.3	14.86	2	15.10	14.95	1.3	64,760	0.00%
2024/08/06	112.2	14.59	0	0.00	14.75	112.2	63,634	0.18%	大買/鉅額交易
2024/08/05	155	15.27	75	16.30	15.30	80	62,417	0.13%	大買/
2024/08/02	77	17.75	0	0.00	17.75	77	59,921	0.13%
2024/08/01	214	17.80	0	0.00	17.85	214	59,401	0.36%	大買/鉅額交易
2024/07/31	3	17.95	0	0.00	17.85	3	58,955	0.01%
2024/07/30	41	17.75	33	18.12	18.20	8	58,550	0.01%
2024/07/29	5	17.88	41.3	17.95	17.80	-36.3	58,958	-0.06%
2024/07/26	17.2	17.56	53	17.99	18.05	-35.8	59,103	-0.06%
2024/07/23	62	18.02	4	18.18	17.90	58	58,273	0.10%
2024/07/22	7	18.66	102	19.00	18.40	-95	58,123	-0.16%	大賣/
2024/07/19	120	19.15	37	19.16	19.00	83	57,895	0.14%	大買/
2024/07/18	21	19.19	0	0.00	19.15	21	58,030	0.04%
2024/07/17	31	19.39	11	19.36	19.20	20	58,074	0.03%
2024/07/16	1	19.00	31	19.10	18.90	-30	57,306	-0.05%
2024/07/15	18	19.13	18.2	19.14	19.10	-0.2	57,859	0.00%
2024/07/12	1.1	19.91	54.9	19.56	19.75	-53.9	56,972	-0.09%
2024/07/11	5	19.05	40	18.97	18.90	-35	54,098	-0.06%
2024/07/10	0	0.00	114	18.56	18.65	-114	53,239	-0.21%	大賣/鉅額交易
2024/07/09	2.9	18.17	4	18.18	18.25	-1.1	52,312	0.00%
2024/07/08	1	18.25	2	18.40	18.40	-1	52,270	0.00%
2024/07/05	1	18.35	14	18.28	18.45	-13	52,581	-0.02%
2024/07/04	0	0.00	5	18.05	18.00	-5	52,610	-0.01%
2024/07/03	0	0.00	21	17.85	17.85	-21	53,456	-0.04%
2024/07/02	23	17.60	0	0.00	17.60	23	53,497	0.04%
2024/07/01	13	17.85	21	17.78	17.70	-8	53,722	-0.01%
2024/06/28	5	17.94	13	17.90	17.80	-8	53,616	-0.01%
2024/06/27	0	0.00	15	17.80	17.70	-15	53,530	-0.03%
2024/06/26	26	17.69	1	17.70	17.70	25	52,226	0.05%
2024/06/25	119	17.99	1.6	17.99	17.95	117.4	50,014	0.23%	大買/鉅額交易
2024/06/24	59.2	18.69	40	18.79	18.35	19.2	47,733	0.04%
2024/06/21	121	18.95	117.2	19.13	18.85	3.8	45,510	0.01%	大買/大賣/
2024/06/20	1	18.15	0.4	18.15	18.15	0.6	40,416	0.00%
2024/06/19	11	18.16	5	18.44	18.25	6	40,596	0.01%
2024/06/18	2.2	18.40	16	18.42	18.45	-13.8	40,519	-0.03%
2024/06/17	0	0.00	23	18.67	18.55	-23	40,340	-0.06%
2024/06/14	5	17.90	134	18.12	18.30	-129	39,125	-0.33%	大賣/鉅額交易
2024/06/12	1	17.65	6	17.86	17.65	-5	39,460	-0.01%
2024/06/11	4	18.15	3	17.97	17.95	1	39,371	0.00%
2024/06/07	5	17.90	23	17.95	18.05	-18	39,165	-0.05%
2024/06/06	11	17.50	8	17.71	17.45	3	39,252	0.01%
2024/06/05	102	17.60	0	0.00	17.50	102	39,591	0.26%	大買/鉅額交易
2024/06/04	20	17.57	0	0.00	17.50	20	39,829	0.05%
2024/06/03	2	17.85	1	18.05	17.80	1	39,731	0.00%
2024/05/31	21	17.92	0	0.00	17.80	21	39,708	0.05%
2024/05/30	11	17.98	7	18.34	18.00	4	39,497	0.01%
2024/05/29	39	18.03	1	18.10	17.95	38	39,213	0.10%
2024/05/28	1	18.10	5	18.22	18.30	-4	39,177	-0.01%
2024/05/27	0	0.00	9	18.45	18.35	-9	39,005	-0.02%
2024/05/24	0	0.00	9	18.10	18.20	-9	38,677	-0.02%
2024/05/23	9	18.02	0	0.00	18.00	9	38,623	0.02%
2024/05/22	23	18.61	33	18.75	18.40	-10	38,068	-0.03%
2024/05/21	11	17.99	0	0.00	17.90	11	36,460	0.03%
2024/05/20	0	0.00	1	18.50	18.20	-1	36,264	0.00%
2024/05/17	8	18.13	50	18.10	18.10	-42	35,890	-0.12%
2024/05/16	5	18.30	133	18.55	18.60	-128	35,708	-0.36%	大賣/鉅額交易
2024/05/15	28	18.22	49.6	18.23	18.15	-21.6	34,720	-0.06%
2024/05/14	30	17.80	1	17.85	17.75	29	34,309	0.08%
2024/05/13	7	17.69	11	17.70	17.75	-4	34,548	-0.01%
2024/05/10	19	17.36	16	17.56	17.50	3	34,629	0.01%
2024/05/09	5	17.59	0	0.00	17.50	5	35,264	0.01%
2024/05/08	111	17.75	1	17.80	17.70	110	35,400	0.31%	大買/鉅額交易
2024/05/07	2	17.78	0	0.00	17.85	2	35,656	0.01%
2024/05/06	2	18.00	1.3	18.20	18.00	0.7	35,851	0.00%
2024/05/03	4	17.98	10	18.12	18.25	-6	36,108	-0.02%
2024/05/02	11	17.71	12.8	17.90	17.90	-1.8	36,042	0.00%
2024/04/30	11.9	18.62	138	18.66	18.30	-126.1	36,105	-0.35%	大賣/鉅額交易
2024/04/29	1.7	18.31	13	18.40	18.40	-11.3	38,310	-0.03%
2024/04/26	10	18.29	49	18.16	18.25	-39	38,296	-0.10%
2024/04/25	102.2	17.45	4	17.49	17.45	98.2	37,962	0.26%	大買/
2024/04/24	15	17.07	3	17.13	17.25	12	38,879	0.03%
2024/04/23	12	17.56	5	17.46	17.35	7	38,465	0.02%
2024/04/22	5.4	16.95	0	0.00	16.85	5.4	38,444	0.01%
2024/04/19	14	17.40	1	17.20	17.15	13	38,439	0.03%
2024/04/18	0	0.00	11	17.89	17.65	-11	37,853	-0.03%
2024/04/17	13.5	17.57	30	17.65	17.55	-16.5	38,086	-0.04%
2024/04/16	13.1	17.66	55	17.61	17.60	-41.9	38,195	-0.11%
2024/04/15	0.1	17.95	0	0.00	17.90	0.1	38,330	0.00%
2024/04/12	19	17.92	6	17.94	17.90	13	40,093	0.03%
2024/04/11	26.1	18.24	9	18.12	18.15	17.1	41,215	0.04%
2024/04/10	2	19.25	11	18.98	18.70	-9	40,625	-0.02%
2024/04/09	32.2	18.28	54	18.76	18.90	-21.8	40,233	-0.05%
2024/04/08	14	17.98	41	18.04	18.15	-27	39,037	-0.07%
2024/04/03	33.1	17.79	47	17.71	17.70	-13.9	39,152	-0.04%
2024/04/02	1	18.05	0.4	18.10	18.05	0.6	39,118	0.00%
2024/04/01	0	0.00	31	18.14	18.20	-31	39,604	-0.08%
2024/03/29	23	17.93	61	17.90	17.90	-38	41,084	-0.09%
2024/03/28	0	0.00	10	18.06	18.10	-10	41,222	-0.02%
2024/03/27	17	18.13	0	0.00	18.05	17	42,447	0.04%
2024/03/26	8	18.08	4	18.19	18.10	4	42,669	0.01%
2024/03/25	1	18.10	5	18.24	18.40	-4	43,093	-0.01%
2024/03/22	55	18.24	14	18.39	18.40	41	43,423	0.09%
2024/03/21	55	18.19	18	18.15	18.20	37	43,191	0.09%
2024/03/20	1	17.85	2	17.75	17.85	-1	43,391	0.00%
2024/03/19	11	17.80	4	17.80	17.80	7	43,279	0.02%
2024/03/18	7	17.85	4	17.84	17.85	3	43,339	0.01%
2024/03/15	13.9	18.10	10	18.09	18.35	3.9	43,325	0.01%
2024/03/14	7	18.02	8	18.08	18.15	-1	42,452	0.00%
2024/03/13	0.1	17.80	6	17.88	18.00	-5.9	42,178	-0.01%
2024/03/12	0.1	17.60	2.9	17.83	18.00	-2.8	41,876	-0.01%
2024/03/11	35	17.57	9	17.39	17.55	26	41,569	0.06%
2024/03/08	3	16.80	2	16.85	16.75	1	41,287	0.00%
2024/03/07	14	17.20	10	17.10	16.90	4	41,879	0.01%
2024/03/06	0	0.00	6	17.12	17.10	-6	41,752	-0.01%
2024/03/05	6	17.16	1	17.45	17.10	5	42,255	0.01%
2024/03/04	0	0.00	2	17.25	17.30	-2	42,104	0.00%
2024/03/01	6	17.20	1	17.55	17.10	5	42,352	0.01%
2024/02/29	2	17.25	2	17.38	17.50	0	42,010	0.00%
2024/02/27	5.5	17.32	0.8	17.30	17.25	4.7	41,783	0.01%
2024/02/26	4.5	17.66	3	17.75	17.55	1.5	41,541	0.00%
2024/02/23	4	17.90	4	17.99	17.85	0	41,490	0.00%
2024/02/22	13	17.86	0	0.00	17.80	13	41,457	0.03%
2024/02/21	1	18.05	1	18.10	17.90	0	41,632	0.00%
2024/02/20	1	18.10	1	18.15	18.10	0	41,605	0.00%
2024/02/19	2	18.23	3.8	18.26	18.25	-1.8	41,728	0.00%
2024/02/16	1	17.85	2.2	17.90	17.90	-1.2	41,898	0.00%
2024/02/15	3	17.78	1	17.90	17.85	2	41,832	0.00%
2024/02/05	5.1	17.89	4	17.91	18.05	1.1	41,498	0.00%
2024/02/02	1.2	18.05	23	18.03	18.05	-21.8	41,281	-0.05%
2024/02/01	12.4	17.85	1	18.30	17.80	11.4	41,151	0.03%
2024/01/31	5	18.32	1	18.40	18.40	4	40,319	0.01%
2024/01/30	1.1	18.66	2	18.85	18.50	-0.9	40,305	0.00%
2024/01/29	2.5	18.79	10	18.75	18.90	-7.5	40,170	-0.02%
2024/01/26	0.2	19.10	1	19.15	19.00	-0.8	40,174	0.00%
2024/01/25	3	18.90	0	0.00	18.95	3	40,289	0.01%
2024/01/24	1	19.40	1	19.05	18.95	0	40,349	0.00%
2024/01/23	102.2	18.76	104	19.10	19.20	-1.8	39,729	0.00%	大買/大賣/
2024/01/22	5	18.65	4	18.26	18.35	1	37,066	0.00%
2024/01/19	2	18.03	2	17.83	18.30	0	36,761	0.00%
2024/01/18	6	18.63	1	18.90	18.25	5	36,094	0.01%
2024/01/17	0	0.00	2	18.25	18.10	-2	35,415	-0.01%
2024/01/16	37	18.49	14.2	18.44	18.45	22.8	35,186	0.06%
2024/01/15	5.1	18.06	1	18.50	18.05	4.1	34,895	0.01%
2024/01/12	12	18.25	1	18.55	18.25	11	34,788	0.03%
2024/01/11	12	18.32	5.4	18.43	18.30	6.6	34,818	0.02%
2024/01/10	0.2	18.40	1	18.60	18.35	-0.8	34,884	0.00%
2024/01/09	2	19.05	34	18.87	18.80	-32	34,582	-0.09%
2024/01/08	4	19.28	30.2	19.25	19.20	-26.2	34,124	-0.08%
2024/01/05	31	18.71	18.4	18.69	18.80	12.7	32,278	0.04%
2024/01/03	10	17.90	0	0.00	17.75	10	31,203	0.03%
2024/01/02	31	18.35	24	18.27	18.35	7	31,083	0.02%
2023/12/29	0	0.00	2	18.23	18.15	-2	30,984	-0.01%
2023/12/28	0.4	18.05	22.6	18.07	18.10	-22.2	31,189	-0.07%
2023/12/27	13.3	17.98	16	17.99	17.95	-2.7	32,364	-0.01%
2023/12/26	30.5	17.90	126	17.53	18.00	-95.5	32,245	-0.30%	大賣/
2023/12/25	0	0.00	2	17.08	17.15	-2	30,655	-0.01%
2023/12/22	101	17.35	143	17.09	17.00	-42	30,377	-0.14%	大買/大賣/
2023/12/21	1	16.55	8	16.54	16.60	-7	29,163	-0.02%
2023/12/20	2	16.30	16	16.37	16.50	-14	28,804	-0.05%
2023/12/19	9	16.06	0	0.00	16.00	9	28,230	0.03%
2023/12/18	4	16.33	0	0.00	16.30	4	27,774	0.01%
2023/12/15	0	0.00	3	16.43	16.30	-3	27,627	-0.01%
2023/12/14	2	16.20	2	16.25	16.25	0	27,070	0.00%
2023/12/13	2	16.18	0	0.00	16.20	2	26,972	0.01%
2023/12/12	29.1	16.28	0	0.00	16.20	29.1	27,462	0.11%
2023/12/08	1.1	16.55	2	16.75	16.60	-0.9	27,268	0.00%
2023/12/06	6.2	16.81	4	16.69	16.65	2.2	28,218	0.01%
2023/12/05	0	0.00	13	17.02	17.05	-13	28,528	-0.05%
2023/12/04	0	0.00	38	16.93	16.85	-38	29,007	-0.13%
2023/12/01	3.1	16.58	9	16.52	16.45	-5.9	29,727	-0.02%
2023/11/30	9	16.31	1	16.35	16.35	8	29,758	0.03%
2023/11/29	9.1	16.60	2	16.65	16.50	7.1	29,580	0.02%
2023/11/28	1.7	16.60	8	16.61	16.70	-6.3	29,419	-0.02%
2023/11/27	19	16.45	0	0.00	16.30	19	29,438	0.06%
2023/11/24	1	16.40	8	16.50	16.45	-7	29,532	-0.02%
2023/11/22	9	16.29	0	0.00	16.30	9	29,533	0.03%
2023/11/21	5	16.40	7	16.45	16.55	-2	29,523	-0.01%
2023/11/20	10	16.55	0	16.40	16.40	10	29,521	0.03%
2023/11/17	0.1	16.55	2	16.55	16.60	-1.9	29,307	-0.01%
2023/11/16	2	16.40	3	16.42	16.50	-1	29,313	0.00%
2023/11/15	1.5	16.20	7	16.20	16.35	-5.5	29,099	-0.02%
2023/11/14	3	15.82	0	0.00	15.90	3	28,929	0.01%
2023/11/10	0.1	15.80	0	0.00	15.80	0.1	29,445	0.00%
2023/11/09	0	0.00	2	16.05	16.00	-2	29,833	-0.01%
2023/11/07	1	15.90	0	0.00	15.95	1	30,228	0.00%
2023/11/06	3	16.30	15	16.27	16.30	-12	30,783	-0.04%
2023/11/03	2	16.15	4	16.05	16.25	-2	30,963	-0.01%
2023/11/02	1	15.80	2	15.55	15.90	-1	30,989	0.00%
2023/11/01	2	15.25	45	15.30	15.20	-43	30,937	-0.14%
2023/10/31	58	15.69	1	15.85	15.60	57	30,965	0.18%
2023/10/30	0	0.00	3	15.60	15.65	-3	31,452	-0.01%
2023/10/26	1	15.45	0	0.00	15.50	1	32,824	0.00%
2023/10/25	2	15.50	6	15.76	15.75	-4	34,703	-0.01%
2023/10/24	3	15.05	6.4	15.14	15.20	-3.4	38,416	-0.01%
2023/10/23	5.1	15.06	0	0.00	15.00	5.1	39,512	0.01%
2023/10/20	1	15.10	12	15.25	15.30	-11	39,430	-0.03%
2023/10/19	3	15.43	30	15.45	15.40	-27	39,473	-0.07%
2023/10/18	35	15.77	10	15.65	15.70	25	39,802	0.06%
2023/10/16	3	15.80	6	15.80	15.75	-3	39,823	-0.01%
2023/10/13	12	16.09	0	0.00	16.10	12	40,168	0.03%
2023/10/12	0	0.00	2	15.90	16.00	-2	40,464	0.00%
2023/10/11	5.1	15.63	18	15.65	15.60	-12.9	40,511	-0.03%
2023/10/06	6.1	15.72	12	15.80	15.70	-5.9	40,455	-0.01%
2023/10/05	18	15.96	4	15.85	15.95	14	40,763	0.03%
2023/10/04	12.1	15.85	4	16.00	15.80	8.1	41,421	0.02%
2023/10/03	126	17.02	5	17.03	16.20	121	41,137	0.29%	大買/鉅額交易
2023/10/02	9.2	16.09	3	16.05	16.05	6.2	40,199	0.02%
2023/09/28	39	16.45	0	0.00	16.40	39	41,166	0.09%
2023/09/26	3	16.52	0	0.00	16.45	3	41,700	0.01%
2023/09/25	0.1	16.70	0	0.00	16.70	0.1	41,939	0.00%
2023/09/21	1	16.50	0	0.00	16.50	1	42,462	0.00%
2023/09/20	1	16.80	10	16.70	16.70	-9	42,686	-0.02%
2023/09/15	1	16.90	1	17.10	17.00	0	45,740	0.00%
2023/09/14	6	16.81	1	16.90	16.95	5	46,461	0.01%
2023/09/13	1	16.75	0	0.00	16.75	1	49,309	0.00%
2023/09/12	2	16.45	2	16.68	16.85	0	50,364	0.00%
2023/09/11	2	16.75	1	16.90	16.70	1	50,211	0.00%
2023/09/08	1	16.40	0	0.00	16.55	1	49,750	0.00%
2023/09/07	6.1	16.47	5	16.48	16.45	1.1	49,511	0.00%
2023/09/06	20	16.89	1	17.00	16.85	19	49,001	0.04%
2023/09/05	3	17.40	17	17.39	17.55	-14	47,566	-0.03%
2023/09/04	3.4	17.57	0	0.00	17.45	3.4	47,559	0.01%
2023/09/01	0	0.00	1.3	17.95	17.90	-1.3	47,483	0.00%
2023/08/31	1	17.95	51	18.00	17.80	-50	48,027	-0.10%
2023/08/30	51.2	17.71	0	0.00	17.75	51.2	48,673	0.11%
2023/08/29	1	17.75	0	0.00	17.75	1	48,762	0.00%
2023/08/28	3	17.85	0	0.00	17.70	3	48,810	0.01%
2023/08/25	1	17.70	0	0.00	17.70	1	49,262	0.00%
2023/08/24	1	17.80	0	0.00	17.90	1	49,347	0.00%
2023/08/23	0	0.00	2	17.80	17.80	-2	49,598	0.00%
2023/08/22	0	0.00	5	17.82	17.70	-5	49,745	-0.01%
2023/08/21	1	17.80	5	17.77	17.80	-4	49,754	-0.01%
2023/08/18	9	17.82	5	17.65	17.65	4	49,890	0.01%
2023/08/17	7	17.82	1.1	17.85	17.90	5.9	50,024	0.01%
2023/08/16	5	18.05	2	18.13	18.05	3	50,167	0.01%
2023/08/15	0	0.00	1	18.40	18.50	-1	50,039	0.00%
2023/08/14	2	18.10	17	18.07	18.10	-15	49,859	-0.03%
2023/08/11	9	18.70	1	18.70	18.50	8	49,813	0.02%
2023/08/10	10.4	19.12	17	19.09	18.95	-6.6	49,567	-0.01%
2023/08/09	3.1	20.37	0	0.00	20.40	3.1	48,834	0.01%
2023/08/08	5	20.50	1	20.55	20.40	4	48,608	0.01%
2023/08/07	26.1	20.42	10	20.60	20.40	16.1	48,359	0.03%
2023/08/04	2	20.50	3.4	20.77	20.85	-1.4	47,970	0.00%
2023/08/02	6.1	20.57	20	20.33	20.50	-13.9	48,222	-0.03%
2023/08/01	15	21.08	6	20.94	20.95	9	47,695	0.02%
2023/07/31	9	20.81	13	20.95	20.70	-4	47,144	-0.01%
2023/07/28	16	21.32	37	21.49	21.25	-21	46,105	-0.05%
2023/07/27	42.4	21.03	37	20.98	21.40	5.4	44,215	0.01%
2023/07/26	6	19.77	71.4	19.60	19.80	-65.4	40,147	-0.16%
2023/07/25	0	0.00	1	19.20	19.15	-1	40,173	0.00%
2023/07/24	0	0.00	1	18.95	18.90	-1	40,030	0.00%
2023/07/21	5	19.10	20	19.15	19.20	-15	39,790	-0.04%
2023/07/20	0	0.00	2	19.15	19.15	-2	39,587	-0.01%
2023/07/19	11	18.82	0.8	18.75	18.85	10.2	39,399	0.03%
2023/07/18	5.2	19.14	0	0.00	19.00	5.2	39,495	0.01%
2023/07/17	0.2	19.30	30.3	19.33	19.45	-30.1	39,225	-0.08%
2023/07/14	12	19.23	7.6	19.15	19.10	4.4	39,252	0.01%
2023/07/13	0	0.00	5	19.10	19.05	-5	39,226	-0.01%
2023/07/12	21	19.10	15	19.31	19.05	6	39,231	0.02%
2023/07/11	1	19.20	12.2	19.16	19.25	-11.2	39,183	-0.03%
2023/07/10	0	0.00	26	18.50	18.60	-26	39,314	-0.07%
2023/07/07	20	18.50	20	18.40	18.40	0	39,300	0.00%
2023/07/06	17.2	19.27	22	19.31	18.90	-4.8	38,888	-0.01%
2023/07/05	21	18.70	0	0.00	18.65	21	37,579	0.06%
2023/07/04	10	18.75	2	18.68	18.75	8	37,416	0.02%
2023/07/03	8	18.63	0	0.00	18.55	8	37,409	0.02%
2023/06/30	1	18.55	2	18.55	18.60	-1	37,353	0.00%
2023/06/29	6	18.71	0	0.00	18.75	6	37,306	0.02%
2023/06/28	5	18.83	1	18.80	18.70	4	37,352	0.01%
2023/06/27	15	19.13	7	18.97	18.85	8	37,309	0.02%
2023/06/26	20	19.93	19	19.99	19.70	1	36,609	0.00%
2023/06/21	27	20.11	8.1	20.28	20.10	19	36,020	0.05%
2023/06/20	10	19.73	7	19.89	19.60	3	34,787	0.01%
2023/06/19	52	20.02	19	19.75	20.20	33	33,581	0.10%
2023/06/16	7	18.65	21	18.79	18.65	-14	31,188	-0.04%
2023/06/15	1	18.40	20	18.30	18.40	-19	30,115	-0.06%
2023/06/14	1	18.35	0	0.00	18.35	1	30,879	0.00%
2023/06/13	5	18.35	4	18.45	18.55	1	31,136	0.00%
2023/06/12	0	0.00	18	18.47	18.45	-18	31,155	-0.06%
2023/06/08	0	0.00	3.4	18.29	18.25	-3.4	31,519	-0.01%
2023/06/07	0	0.00	22	18.59	18.55	-22	31,892	-0.07%
2023/06/06	2	18.68	5	18.65	18.70	-3	32,147	-0.01%
2023/06/05	2	18.65	19.4	18.24	18.50	-17.4	31,908	-0.05%
2023/06/02	6	17.50	8	17.72	17.75	-2	31,420	-0.01%
2023/06/01	0	0.00	6	17.65	17.60	-6	32,022	-0.02%
2023/05/31	0	0.00	1	17.80	17.60	-1	33,378	0.00%
2023/05/30	10	17.57	1	17.70	17.60	9	33,543	0.03%
2023/05/29	0	0.00	2	17.83	17.65	-2	34,268	-0.01%
2023/05/26	21	17.45	20	17.50	17.40	1	35,124	0.00%
2023/05/25	5	17.56	4	17.59	17.50	1	36,002	0.00%
2023/05/24	1.4	17.51	0	0.00	17.65	1.4	36,542	0.00%
2023/05/23	0	0.00	0.6	17.70	17.60	-0.6	37,133	0.00%
2023/05/22	0	0.00	2.2	17.75	17.80	-2.2	38,473	-0.01%
2023/05/19	0	0.00	4	17.39	17.40	-4	39,084	-0.01%
2023/05/18	4.5	17.24	1	17.35	17.25	3.5	40,093	0.01%
2023/05/17	0.5	17.25	12	17.36	17.25	-11.5	40,615	-0.03%
2023/05/16	40.2	17.10	40	17.08	17.05	0.2	41,050	0.00%
2023/05/15	3	16.90	1	16.95	17.05	2	41,723	0.00%
2023/05/12	13	16.95	10	16.95	16.95	3	42,386	0.01%
2023/05/11	5	17.21	15	17.30	17.10	-10	43,156	-0.02%
2023/05/10	10	17.53	0.8	17.50	17.55	9.2	44,632	0.02%
2023/05/09	3	17.77	15	17.77	17.70	-12	45,241	-0.03%
2023/05/08	15	17.37	6	17.58	17.25	9	44,709	0.02%
2023/05/05	2	17.18	1	17.30	17.30	1	44,647	0.00%
2023/05/04	1.2	16.93	3	16.95	17.10	-1.8	44,791	0.00%
2023/05/03	5	17.14	15.3	17.05	17.05	-10.3	45,048	-0.02%
2023/05/02	13	17.29	5.4	17.30	17.30	7.6	45,518	0.02%
2023/04/28	32.2	17.14	3	17.18	17.00	29.2	46,216	0.06%
2023/04/27	4	17.73	0	0.00	17.70	4	44,912	0.01%
2023/04/26	0	0.00	2	17.90	17.90	-2	44,799	0.00%
2023/04/25	1	18.10	2	18.45	17.95	-1	44,803	0.00%
2023/04/24	1	18.25	0.1	18.25	18.35	0.9	44,572	0.00%
2023/04/21	4	18.16	1	18.30	18.25	3	44,811	0.01%
2023/04/20	4.5	18.08	0	0.00	18.10	4.5	44,472	0.01%
2023/04/19	10	18.47	0	0.00	18.25	10	44,600	0.02%
2023/04/18	5.6	18.75	2.2	19.04	18.75	3.4	44,665	0.01%
2023/04/17	5	19.10	12	19.10	19.10	-7	44,647	-0.02%
2023/04/14	11	18.95	2	19.05	19.10	9	44,874	0.02%
2023/04/13	17.2	18.98	4	19.23	18.85	13.2	44,702	0.03%
2023/04/12	0.1	18.50	7	18.62	18.80	-6.9	43,760	-0.02%
2023/04/11	0.1	18.65	0	0.00	18.70	0.1	43,699	0.00%
2023/04/07	0	0.00	0	18.60	18.50	0	43,719	0.00%
2023/04/06	2	18.15	4	18.15	18.60	-2	43,763	0.00%
2023/03/31	0	0.00	2	18.48	18.40	-2	43,880	0.00%
2023/03/30	1	18.25	2.8	18.47	18.35	-1.8	44,789	0.00%
2023/03/29	5	18.37	4	18.31	18.50	1	45,524	0.00%
2023/03/28	3	18.12	0	0.00	18.15	3	46,138	0.01%
2023/03/27	1.5	18.55	2.1	18.57	18.45	-0.6	46,692	0.00%
2023/03/24	4	18.38	10	18.39	18.50	-6	49,058	-0.01%
2023/03/23	2	18.10	0	0.00	18.10	2	49,196	0.00%
2023/03/22	0	18.28	6.2	18.18	18.15	-6.2	49,429	-0.01%
2023/03/21	12	18.50	9	18.58	18.25	3	49,765	0.01%
2023/03/20	2	17.93	0	0.00	18.00	2	49,641	0.00%
2023/03/17	4	17.85	6	17.83	18.00	-2	49,695	0.00%
2023/03/16	4.5	17.72	1	17.65	17.75	3.5	48,865	0.01%
2023/03/15	2	17.60	0	0.00	17.45	2	49,081	0.00%
2023/03/14	9	17.72	3	17.60	17.65	6	49,228	0.01%
2023/03/13	1	18.00	6	18.05	18.25	-5	49,264	-0.01%
2023/03/10	5.6	18.18	0	0.00	18.15	5.6	49,281	0.01%
2023/03/09	5.1	19.13	0	0.00	18.50	5.1	49,190	0.01%
2023/03/08	0	0.00	2	19.25	19.25	-2	49,085	0.00%
2023/03/07	36	19.01	8	18.98	19.15	28	48,949	0.06%
2023/03/06	15	19.19	1	19.29	19.25	14	48,818	0.03%
2023/03/03	8	19.04	17.4	18.85	18.95	-9.4	48,411	-0.02%
2023/03/02	3	18.40	1.2	18.30	18.25	1.8	47,460	0.00%
2023/03/01	5	18.62	4	18.65	18.65	1	47,233	0.00%
2023/02/24	4.8	18.47	8	18.66	18.60	-3.2	46,978	-0.01%
2023/02/23	1	18.50	8.4	18.25	18.30	-7.4	46,230	-0.02%
2023/02/22	12	18.70	1	18.50	18.75	11	45,929	0.02%
2023/02/21	7	18.56	11	18.66	18.60	-4	45,982	-0.01%
2023/02/20	8.2	18.72	114	18.84	18.85	-105.8	45,895	-0.23%	大賣/鉅額交易
2023/02/17	7.2	17.98	18	18.06	18.20	-10.8	44,582	-0.02%
2023/02/16	1.8	17.83	157	17.84	17.95	-155.2	43,864	-0.35%	大賣/鉅額交易
2023/02/15	17	17.42	6	17.24	17.25	11	43,489	0.03%
2023/02/14	0	0.00	21	17.00	17.15	-21	43,215	-0.05%
2023/02/13	25.9	16.62	6	16.93	16.55	19.9	42,762	0.05%
2023/02/10	0	0.00	0.4	17.25	17.15	-0.4	42,400	0.00%
2023/02/09	1	17.70	14.8	17.70	17.65	-13.8	41,994	-0.03%
2023/02/08	7.4	17.76	40	17.61	17.70	-32.6	41,630	-0.08%
2023/02/07	0	0.00	3	16.92	17.00	-3	40,398	-0.01%
2023/02/03	3.5	16.54	3.8	16.60	16.50	-0.3	40,672	0.00%
2023/02/02	0.4	16.72	3	16.80	16.80	-2.7	40,872	-0.01%
2023/02/01	1	16.50	0	0.00	16.65	1	41,182	0.00%
2023/01/31	0	0.00	10	16.58	16.75	-10	42,479	-0.02%
2023/01/30	11	16.42	7	16.49	16.65	4	42,406	0.01%
2023/01/17	0	0.00	3.8	15.92	15.85	-3.8	41,980	-0.01%
2023/01/16	0	0.00	2	15.95	15.90	-2	42,692	0.00%
2023/01/12	6	16.09	30	16.00	15.95	-24	44,537	-0.05%
2023/01/11	0	0.00	5	16.16	16.10	-5	45,285	-0.01%
2023/01/10	1	15.95	8	15.99	16.00	-7	46,000	-0.02%
2023/01/09	2	16.00	0	0.00	16.05	2	47,384	0.00%
2023/01/06	4	15.65	7	15.96	15.95	-3	47,852	-0.01%
2023/01/05	6	15.75	2	15.73	15.55	4	48,422	0.01%
2023/01/04	0	0.00	2	15.80	15.70	-2	49,226	0.00%
2023/01/03	3	15.10	5	15.31	15.45	-2	49,698	0.00%
2022/12/30	2	15.00	0	0.00	15.00	2	50,119	0.00%
2022/12/29	3	15.07	4	15.15	15.10	-1	50,577	0.00%
2022/12/28	1	15.40	5	15.30	15.15	-4	50,869	-0.01%
2022/12/27	1	15.55	2	15.65	15.50	-1	51,404	0.00%
2022/12/26	0	0.00	34.7	15.41	15.50	-34.7	52,368	-0.07%
2022/12/23	3	15.17	4	15.34	15.40	-1	54,725	0.00%
2022/12/22	3	15.35	8	15.25	15.30	-5	55,785	-0.01%
2022/12/21	6	14.76	50	14.80	14.65	-44	55,453	-0.08%
2022/12/20	8	14.87	4.1	14.91	14.80	3.9	55,931	0.01%
2022/12/19	5	15.09	36	15.03	14.95	-31	57,148	-0.05%
2022/12/16	19.4	15.16	1	15.35	15.05	18.4	56,796	0.03%
2022/12/15	1	15.55	1.6	15.60	15.50	-0.6	54,587	0.00%
2022/12/14	0	0.00	2	15.68	15.75	-2	54,581	0.00%
2022/12/13	4	15.54	0	0.00	15.45	4	54,971	0.01%
2022/12/12	7	15.44	1	15.65	15.70	6	55,453	0.01%
2022/12/08	1	15.60	1	15.65	15.65	0	57,008	0.00%
2022/12/07	11	15.79	4	15.95	15.65	7	57,693	0.01%
2022/12/06	2	16.18	0	0.00	16.00	2	58,516	0.00%
2022/12/05	5	16.35	0	0.00	16.55	5	58,696	0.01%
2022/12/01	9.1	16.29	0	0.00	16.35	9.1	59,553	0.02%
2022/11/30	2	16.10	0	0.00	16.10	2	59,199	0.00%
2022/11/29	3.2	16.01	1	16.15	16.15	2.2	59,111	0.00%
2022/11/28	2	16.08	0	0.00	16.00	2	59,468	0.00%
2022/11/24	8	16.40	1	16.35	16.30	7	60,733	0.01%
2022/11/23	2	16.55	1	16.50	16.50	1	62,915	0.00%
2022/11/22	6	16.18	0	0.00	16.05	6	62,819	0.01%
2022/11/21	6	16.35	1.4	16.46	16.35	4.6	63,211	0.01%
2022/11/18	1	16.85	1	16.65	16.70	0	63,887	0.00%
2022/11/17	9	16.97	0	0.00	17.05	9	63,460	0.01%
2022/11/16	1	17.80	1.6	17.69	17.55	-0.6	63,225	0.00%
2022/11/15	1	18.00	0	0.00	18.10	1	64,293	0.00%
2022/11/14	1	17.95	0	0.00	17.95	1	64,063	0.00%
2022/11/11	2	18.03	11	18.04	17.70	-9	64,059	-0.01%
2022/11/10	14	17.40	12	17.45	17.35	2	64,067	0.00%
2022/11/09	0.4	17.90	6	17.89	17.90	-5.6	63,805	-0.01%
2022/11/08	1	18.05	2	17.80	17.70	-1	63,853	0.00%
2022/11/07	1	17.90	9	17.81	17.80	-8	64,177	-0.01%
2022/11/04	2	17.85	30	17.90	17.90	-28	64,879	-0.04%
2022/11/03	5	17.75	6.8	17.86	17.60	-1.8	64,808	0.00%
2022/11/02	4	17.96	10	17.89	18.05	-6	65,529	-0.01%
2022/11/01	0	0.00	1.2	17.47	17.50	-1.2	66,155	0.00%
2022/10/31	7	17.30	0	0.00	16.90	7	66,975	0.01%
2022/10/28	1	17.10	37	17.00	17.20	-36	66,837	-0.05%
2022/10/27	79.4	17.10	212.6	16.72	17.40	-133.2	66,873	-0.20%	大賣/鉅額交易
2022/10/26	7.2	17.10	18	16.91	17.15	-10.8	65,962	-0.02%
2022/10/25	9	17.02	8.8	17.07	16.85	0.2	66,131	0.00%
2022/10/24	32	17.38	18	17.10	17.10	14	66,212	0.02%
2022/10/21	102.3	18.21	34	18.04	17.90	68.3	65,906	0.10%	大買/
2022/10/20	14.1	18.10	16.2	17.97	18.70	-2.1	65,992	0.00%
2022/10/19	56.1	18.03	66.6	17.75	18.15	-10.5	65,414	-0.02%
2022/10/18	14	18.26	8.6	18.47	18.20	5.4	65,202	0.01%
2022/10/17	100.6	17.95	101.1	18.02	18.00	-0.5	65,010	0.00%	大賣/
2022/10/14	9.4	17.17	11	17.16	17.15	-1.6	63,849	0.00%
2022/10/13	12.1	16.94	13	16.70	16.80	-0.9	63,630	0.00%
2022/10/12	9	15.78	14	15.65	16.45	-5	63,069	-0.01%
2022/10/11	6.8	16.34	3	16.27	16.45	3.8	62,667	0.01%
2022/09/28	10	14.70	5	14.70	14.70	5	63,507	0.01%
2022/09/27	12	15.23	10	15.05	15.05	2	63,226	0.00%
2022/09/26	6	15.29	5.1	15.36	15.10	0.9	63,485	0.00%
2022/09/23	14	16.01	4.1	16.08	15.80	9.9	64,113	0.02%
2022/09/22	4	16.16	2	16.25	16.25	2	64,078	0.00%
2022/09/21	12.1	16.54	12	16.45	16.80	0.1	63,617	0.00%
2022/09/20	58	17.48	62	17.35	17.10	-4	61,581	-0.01%
2022/09/19	1	17.80	4	17.91	17.95	-3	60,728	0.00%
2022/09/16	1	17.95	14	17.88	18.10	-13	60,970	-0.02%
2022/09/15	3	17.75	37	17.77	18.00	-34	60,958	-0.06%
2022/09/14	0	0.00	3	17.12	17.05	-3	59,503	-0.01%
2022/09/13	14	17.34	14	17.33	17.35	0	59,645	0.00%
2022/09/12	14	17.46	14	17.26	17.25	0	60,085	0.00%
2022/09/08	17	17.43	22	17.51	17.35	-5	60,707	-0.01%
2022/09/07	2.2	17.46	3	17.33	17.40	-0.8	60,637	0.00%
2022/09/06	21	17.36	8.1	17.49	17.50	12.9	60,539	0.02%
2022/09/05	7	17.29	43	17.28	17.40	-36	60,114	-0.06%
2022/09/02	8	17.09	15	17.12	16.90	-7	59,441	-0.01%
2022/09/01	1	16.50	2.2	16.96	17.10	-1.2	58,832	0.00%
2022/08/31	1	16.75	1.1	16.55	16.75	-0.1	58,024	0.00%
2022/08/30	11.5	16.27	18	16.41	16.40	-6.5	57,520	-0.01%
2022/08/29	8	15.71	3	16.05	15.75	5	56,864	0.01%
2022/08/26	6	16.10	1	16.05	16.15	5	56,407	0.01%
2022/08/25	6	16.11	13	16.15	16.10	-7	56,505	-0.01%
2022/08/24	6	16.08	6	16.22	16.15	0	56,683	0.00%
2022/08/23	30	16.06	1.5	16.03	16.00	28.5	57,329	0.05%
2022/08/22	11	16.66	18	16.80	16.95	-7	56,343	-0.01%
2022/08/19	56	16.58	86.4	16.64	16.95	-30.4	56,269	-0.05%
2022/08/18	0	0.00	1	15.75	15.70	-1	53,985	0.00%
2022/08/17	4	16.05	3	15.98	16.15	1	54,356	0.00%
2022/08/16	1	15.75	4	15.84	15.85	-3	53,874	-0.01%
2022/08/15	0	0.00	3	15.18	15.25	-3	53,367	-0.01%
2022/08/12	60	15.22	16	15.18	15.10	44	53,517	0.08%
2022/08/11	141	15.09	104	15.08	15.30	37	54,210	0.07%	大買/大賣/
2022/08/10	1	14.35	2	14.40	14.35	-1	54,278	0.00%
2022/08/09	4	14.43	11	14.29	14.45	-7	54,364	-0.01%
2022/08/08	11	14.21	7	14.20	14.20	4	54,578	0.01%
2022/08/05	2	13.95	0	0.00	13.95	2	54,376	0.00%
2022/08/04	6	13.81	34	13.90	13.85	-28	54,765	-0.05%
2022/08/03	38	13.85	3	13.87	13.85	35	54,823	0.06%
2022/08/02	61	13.75	65	13.54	13.90	-4	55,331	-0.01%
2022/08/01	75	13.62	82	13.31	13.55	-7	55,090	-0.01%
2022/07/29	65	13.20	124	13.26	13.35	-59	55,234	-0.11%	大賣/
2022/07/28	111	13.77	87	13.34	13.25	24	54,704	0.04%	大買/
2022/07/27	28	13.83	29	13.69	13.70	-1	53,948	0.00%
2022/07/26	11	14.30	3	14.33	14.30	8	53,319	0.02%
2022/07/25	19	14.53	4	14.45	14.45	15	54,054	0.03%
2022/07/22	0	0.00	25	14.80	14.85	-25	55,317	-0.05%
2022/07/21	4	14.61	4	14.80	14.80	0	56,585	0.00%
2022/07/20	0	0.00	8	14.91	14.90	-8	57,514	-0.01%
2022/07/19	0	0.00	7	14.71	14.55	-7	58,002	-0.01%
2022/07/18	3.5	14.50	3	14.77	14.65	0.5	58,145	0.00%
2022/07/15	23	14.29	22	14.35	14.30	1	58,078	0.00%
2022/07/14	5	14.47	2	14.43	14.60	3	58,312	0.01%
2022/07/13	3	15.03	54.8	14.98	14.95	-51.8	58,121	-0.09%
2022/07/12	17	14.37	31	14.34	14.25	-14	58,172	-0.02%
2022/07/11	23	14.84	22	14.97	14.75	1	58,036	0.00%
2022/07/08	2	15.53	12	15.56	15.55	-10	57,867	-0.02%
2022/07/07	30	15.07	21	14.68	15.20	9	57,686	0.02%
2022/07/06	141	15.65	133	15.09	14.95	8	57,824	0.01%	大買/大賣/
2022/07/05	51	14.99	5	14.90	14.85	46	57,198	0.08%
2022/07/04	23	14.42	53	14.12	14.45	-30	57,114	-0.05%
2022/07/01	14	15.39	13	15.61	15.05	1	57,171	0.00%
2022/06/30	6	16.50	0	0.00	16.30	6	57,109	0.01%
2022/06/29	0	0.00	2	16.85	16.75	-2	57,352	0.00%
2022/06/27	50	16.85	51	16.49	16.75	-1	58,572	0.00%
2022/06/24	30	15.90	48	15.83	16.10	-18	61,307	-0.03%
2022/06/23	26	15.45	22	15.69	15.15	4	61,192	0.01%
2022/06/22	12	16.46	0	0.00	16.25	12	60,845	0.02%
2022/06/21	1	16.45	5	16.77	16.75	-4	60,626	-0.01%
2022/06/20	20	16.71	2	16.75	16.45	18	60,791	0.03%
2022/06/17	3	16.78	14	17.02	17.25	-11	60,359	-0.02%
2022/06/16	9	17.31	0	0.00	17.10	9	59,952	0.02%
2022/06/15	1	16.95	3	17.20	17.40	-2	60,520	0.00%
2022/06/14	1	17.00	20	17.00	17.00	-19	61,338	-0.03%
2022/06/13	5	17.20	2	17.20	17.20	3	63,946	0.00%
2022/06/10	12	17.88	19	17.86	17.75	-7	65,242	-0.01%
2022/06/09	11	18.11	9	17.91	18.05	2	67,691	0.00%
2022/06/08	1.5	17.77	5	17.76	17.80	-3.5	68,390	-0.01%
2022/06/06	1	17.70	61	17.79	17.75	-60	70,620	-0.08%
2022/06/02	10	17.55	0	0.00	17.70	10	72,764	0.01%
2022/06/01	182	17.70	0	0.00	17.60	182	73,693	0.25%	大買/鉅額交易
2022/05/31	0	0.00	161	18.00	18.00	-161	74,434	-0.22%	大賣/鉅額交易
2022/05/30	1	17.35	5	17.40	17.40	-4	74,004	-0.01%
2022/05/27	2	17.35	2	17.20	17.35	0	74,191	0.00%
2022/05/25	100	16.80	2	16.95	17.05	98	74,985	0.13%
2022/05/24	4	16.91	1	17.20	16.85	3	75,270	0.00%
2022/05/23	9	17.05	2	17.03	17.05	7	75,480	0.01%
2022/05/20	3	17.15	4	17.20	17.20	-1	75,949	0.00%
2022/05/19	8	17.34	0	0.00	17.25	8	76,721	0.01%
2022/05/18	5	17.90	9	17.90	18.05	-4	76,173	-0.01%
2022/05/17	0	0.00	5	17.20	17.15	-5	74,977	-0.01%
2022/05/16	1	17.00	6	17.15	17.15	-5	75,680	-0.01%
2022/05/13	5	17.10	0.2	17.10	17.00	4.8	76,411	0.01%
2022/05/12	0	0.00	2	17.35	17.10	-2	77,265	0.00%
2022/05/11	13.1	17.12	2	17.32	17.10	11.1	78,469	0.01%
2022/05/10	3	17.30	0	0.00	17.40	3	79,407	0.00%
2022/05/09	9	17.24	10	17.40	17.30	-1	80,378	0.00%
2022/05/06	17	17.75	0	0.00	17.95	17	80,533	0.02%
2022/05/05	2	18.05	34	18.00	18.05	-32	80,988	-0.04%
2022/05/04	42.3	17.59	3	17.60	17.65	39.3	81,507	0.05%
2022/05/03	27	17.26	8	17.56	17.70	19	83,422	0.02%
2022/04/29	14	17.06	3	17.00	17.15	11	84,760	0.01%
2022/04/28	26	16.98	29	17.09	17.10	-3	87,323	0.00%
2022/04/27	7	16.16	21	16.18	16.30	-14	87,355	-0.02%
2022/04/26	39	17.18	55	17.15	17.00	-16	85,712	-0.02%
2022/04/25	10	17.87	17.1	17.96	17.70	-7.1	84,497	-0.01%
2022/04/22	0	0.00	34	18.46	18.45	-34	84,090	-0.04%
2022/04/21	6	18.52	19	18.56	18.55	-13	84,821	-0.02%
2022/04/20	2	18.48	66	18.53	18.85	-64	84,854	-0.08%
2022/04/19	1.3	18.78	1	18.70	18.55	0.3	85,321	0.00%
2022/04/18	36	18.60	27	18.50	18.40	9	87,675	0.01%
2022/04/15	10.3	19.10	4	19.15	19.05	6.3	88,261	0.01%
2022/04/14	15	19.50	10	19.45	19.45	5	89,409	0.01%
2022/04/13	0	0.00	13	19.43	19.55	-13	89,868	-0.01%
2022/04/12	11.2	18.99	23	19.17	19.05	-11.8	90,102	-0.01%
2022/04/11	9	19.31	24	19.21	19.00	-15	90,530	-0.02%
2022/04/08	22	19.67	1	19.70	19.70	21	90,360	0.02%
2022/04/07	22	19.78	15	19.68	19.50	7	91,183	0.01%
2022/04/06	4	19.95	5	19.93	20.10	-1	90,814	0.00%
2022/04/01	10	19.63	1	19.65	19.70	9	90,382	0.01%
2022/03/31	114	19.76	19	19.81	19.85	95	90,483	0.10%	大買/
2022/03/30	26	20.04	20	20.07	20.00	6	89,823	0.01%
2022/03/29	83	20.02	15	20.03	20.05	68	89,719	0.08%
2022/03/28	57	20.25	53	20.31	20.45	4	87,499	0.00%
2022/03/25	128.1	20.73	14	20.74	20.65	114.1	88,385	0.13%	大買/鉅額交易
2022/03/24	4	21.14	0	0.00	21.05	4	89,059	0.00%
2022/03/23	0	0.00	1	21.35	21.30	-1	91,456	0.00%
2022/03/22	1	21.05	0	0.00	21.15	1	94,748	0.00%
2022/03/21	13	21.02	20	21.08	21.10	-7	97,063	-0.01%
2022/03/18	8	21.01	21	21.05	21.05	-13	97,527	-0.01%
2022/03/17	19	21.18	23	21.22	21.25	-4	97,422	0.00%
2022/03/16	112	21.38	11	21.89	21.15	101	97,692	0.10%	大買/鉅額交易
2022/03/15	6	21.96	53.1	22.04	22.15	-47.1	99,439	-0.05%
2022/03/14	14	22.29	293.5	22.22	22.30	-279.5	99,793	-0.28%	大賣/鉅額交易
2022/03/11	13.3	21.48	12	21.46	21.50	1.3	99,555	0.00%
2022/03/10	26	21.26	6	21.39	21.25	20	99,123	0.02%
2022/03/09	5	21.12	19	21.14	21.05	-14	99,399	-0.01%
2022/03/08	35	21.02	50	21.23	21.20	-15	98,690	-0.02%
2022/03/07	21	20.81	16	20.73	20.70	5	97,218	0.01%
2022/03/04	20	21.43	10	21.35	21.20	10	99,175	0.01%
2022/03/03	64	21.19	2	21.33	21.10	62	99,128	0.06%
2022/03/02	8	20.88	0	0.00	21.00	8	99,573	0.01%
2022/03/01	13	20.95	3	21.00	20.95	10	99,942	0.01%
2022/02/25	2	20.50	3	20.40	20.55	-1	99,702	0.00%
2022/02/24	8	20.51	55	20.41	20.35	-47	100,627	-0.05%
2022/02/23	32	20.78	1	20.70	20.70	31	101,741	0.03%
2022/02/22	5	20.58	7	20.59	20.60	-2	104,864	0.00%
2022/02/21	65	20.98	16	20.88	21.10	49	109,597	0.04%
2022/02/18	9.1	20.36	5	20.30	20.40	4.1	109,862	0.00%
2022/02/17	5	20.52	10.3	20.60	20.60	-5.3	110,889	0.00%
2022/02/16	9	20.63	0	0.00	20.45	9	111,129	0.01%
2022/02/15	22.8	20.57	82	20.86	20.40	-59.2	110,862	-0.05%
2022/02/14	12	20.88	193	20.98	20.95	-181	110,868	-0.16%	大賣/鉅額交易
2022/02/11	64	21.46	5	21.20	21.60	59	111,298	0.05%
2022/02/10	136	21.88	29	21.75	21.90	107	111,699	0.10%	大買/鉅額交易
2022/02/09	91	21.38	40	21.51	21.70	51	113,238	0.05%
2022/02/08	22	20.79	1	20.80	20.70	21	116,009	0.02%
2022/02/07	2	20.68	2	20.68	20.85	0	116,730	0.00%
2022/01/26	13	19.90	23	20.00	20.15	-10	118,058	-0.01%
2022/01/25	63	19.77	33	19.84	19.60	30	118,100	0.03%
2022/01/24	24	20.33	12	20.50	20.30	12	117,332	0.01%
2022/01/21	258.5	21.17	37	21.23	21.10	221.5	119,228	0.19%	大買/鉅額交易
2022/01/20	53	22.43	37	22.53	22.35	16	122,621	0.01%
2022/01/19	18	21.80	2	21.80	21.75	16	121,778	0.01%
2022/01/18	3	21.98	2	22.10	21.85	1	121,756	0.00%
2022/01/17	34	21.96	7	21.94	21.90	27	121,603	0.02%
2022/01/14	13	21.83	240	21.85	22.00	-227	121,525	-0.19%	大賣/鉅額交易
2022/01/13	34	22.36	18	22.45	22.40	16	121,397	0.01%
2022/01/12	10	22.80	7	23.24	22.65	3	121,829	0.00%
2022/01/11	102	22.92	17.2	22.98	22.85	84.8	121,171	0.07%	大買/
2022/01/10	78	22.50	75	22.45	22.50	3	118,981	0.00%
2022/01/07	17	22.02	8	22.11	21.85	9	118,475	0.01%
2022/01/06	133	22.42	3	22.43	22.40	130	117,540	0.11%	大買/鉅額交易
2022/01/05	24.2	22.80	4	22.99	22.80	20.2	117,388	0.02%
2022/01/04	1	23.25	48	22.96	22.95	-47	117,762	-0.04%
2022/01/03	1,013	22.84	3	22.75	22.60	1,010	117,687	0.86%	大買/鉅額交易
2021/12/30	11	23.04	9.1	22.99	22.90	1.9	117,656	0.00%
2021/12/29	26	22.65	5	22.56	22.75	21	117,965	0.02%
2021/12/28	5	22.71	1	22.70	22.65	4	119,889	0.00%
2021/12/27	4	22.76	17	22.72	22.70	-13	120,475	-0.01%
2021/12/24	31	22.41	1	22.35	22.45	30	121,100	0.02%
2021/12/23	5	22.35	1	22.40	22.20	4	123,508	0.00%
2021/12/22	6	22.35	2	22.45	22.25	4	124,241	0.00%
2021/12/21	12	22.47	20	22.38	22.35	-8	124,643	-0.01%
2021/12/20	10	23.12	0	0.00	22.85	10	125,389	0.01%
2021/12/17	34	23.13	34.9	23.15	23.10	-0.9	125,587	0.00%
2021/12/16	38	23.27	67	23.34	23.15	-29	124,834	-0.02%
2021/12/15	19	22.56	71	22.65	22.90	-52	123,796	-0.04%
2021/12/14	14	21.68	2	21.75	21.55	12	122,524	0.01%
2021/12/13	12	22.20	67	22.18	22.00	-55	122,333	-0.04%
2021/12/10	52	22.36	29	22.34	22.20	23	122,497	0.02%
2021/12/09	88	22.65	128.3	22.54	22.20	-40.3	121,242	-0.03%	大賣/
2021/12/08	24	22.03	115	21.96	21.90	-91	117,288	-0.08%	大賣/
2021/12/07	32	21.58	133	21.58	21.90	-101	117,038	-0.09%	大賣/鉅額交易
2021/12/06	2	20.83	0	0.00	21.10	2	115,509	0.00%
2021/12/03	22	20.99	17	20.95	20.85	5	116,018	0.00%
2021/12/02	33	20.72	50	20.63	20.50	-17	117,285	-0.01%
2021/12/01	4	20.31	11	20.28	20.50	-7	119,720	-0.01%
2021/11/30	159	20.21	2	20.53	20.10	157	119,877	0.13%	大買/鉅額交易
2021/11/29	13	20.15	16	20.27	20.65	-3	118,967	0.00%
2021/11/26	74	20.66	46	20.90	20.55	28	119,196	0.02%
2021/11/25	10	21.14	10	21.23	21.05	0	120,564	0.00%
2021/11/24	19	21.03	4	21.10	21.15	15	120,798	0.01%
2021/11/23	31	21.24	32	21.11	21.05	-1	122,295	0.00%
2021/11/22	61	22.24	40	22.15	21.85	21	121,931	0.02%
2021/11/19	102	21.98	109	21.98	21.85	-7	122,249	-0.01%	大買/大賣/
2021/11/18	82	21.24	573.2	21.14	21.50	-491.2	123,710	-0.40%	大賣/鉅額交易
2021/11/17	28	19.99	8	20.06	20.10	20	120,102	0.02%
2021/11/16	18.2	19.81	38	19.66	19.60	-19.8	121,541	-0.02%
2021/11/15	3	20.30	15	20.27	20.30	-12	121,835	-0.01%
2021/11/12	0	0.00	15.1	20.15	20.30	-15.1	122,827	-0.01%
2021/11/11	223	20.22	16	20.33	19.90	207	123,327	0.17%	大買/鉅額交易
2021/11/10	19	20.11	19	20.33	20.00	0	124,091	0.00%
2021/11/09	33	20.70	22.6	20.69	20.55	10.4	123,581	0.01%
2021/11/08	96	20.86	39	20.73	21.10	57	122,103	0.05%
2021/11/05	26	20.31	98	20.48	20.70	-72	120,920	-0.06%
2021/11/04	88	19.89	28.1	19.73	19.60	59.9	117,087	0.05%
2021/11/03	111	19.50	107.1	19.59	19.95	3.9	117,762	0.00%	大買/大賣/
2021/11/02	55	19.13	38	19.19	19.00	17	117,883	0.01%
2021/11/01	21	19.21	57	19.43	19.20	-36	123,324	-0.03%
2021/10/29	171	19.40	153	19.15	19.20	18	133,563	0.01%	大買/大賣/
2021/10/28	76	18.88	208.1	18.99	19.15	-132.1	131,719	-0.10%	大賣/鉅額交易
2021/10/27	3	17.53	36	17.52	17.60	-33	126,919	-0.03%
2021/10/26	0	0.00	29	17.17	17.25	-29	129,143	-0.02%
2021/10/25	1	16.90	7	17.01	17.15	-6	132,427	0.00%
2021/10/22	10	16.84	12	16.89	16.85	-2	134,789	0.00%
2021/10/21	28	16.89	9.3	17.01	17.20	18.7	135,428	0.01%
2021/10/20	36	17.20	3	17.25	17.00	33	137,167	0.02%
2021/10/19	0.3	17.50	14.3	17.53	17.60	-14	138,629	-0.01%
2021/10/18	0	0.00	12.2	17.34	17.25	-12.2	141,365	-0.01%
2021/10/15	3	17.32	13	17.34	17.35	-10	145,146	-0.01%
2021/10/13	10.4	16.91	10	16.96	16.80	0.4	147,065	0.00%
2021/10/12	18	17.27	121	17.12	17.05	-103	148,479	-0.07%	大賣/鉅額交易
2021/10/08	28	17.67	8.3	17.19	17.10	19.8	149,665	0.01%
2021/10/07	21.2	17.53	18.3	17.47	17.40	2.9	152,030	0.00%
2021/10/06	13	17.63	16.5	17.63	17.50	-3.5	153,066	0.00%
2021/10/05	24	17.64	52.1	17.71	17.85	-28.1	153,049	-0.02%
2021/10/04	16	17.04	8	17.14	16.80	8	153,365	0.01%
2021/10/01	27	17.46	22	17.87	17.25	5	158,101	0.00%
2021/09/30	47	17.94	37	17.87	17.65	10	158,013	0.01%
2021/09/29	0	0.00	48	18.01	18.10	-48	156,613	-0.03%
2021/09/28	3	17.93	8	17.98	17.95	-5	156,911	0.00%
2021/09/27	48	18.09	93.3	17.98	18.15	-45.3	158,220	-0.03%
2021/09/24	25	17.39	32.3	17.46	17.50	-7.3	157,862	0.00%
2021/09/23	31	16.76	80	16.81	16.85	-49	158,006	-0.03%
2021/09/22	24	16.56	21	16.58	16.95	3	159,084	0.00%
2021/09/17	8	17.61	26	17.64	17.45	-18	158,354	-0.01%
2021/09/16	3	17.58	7.1	17.63	17.60	-4.1	159,195	0.00%
2021/09/15	5.1	18.09	43.3	17.82	17.80	-38.2	161,304	-0.02%
2021/09/14	12	17.90	36	17.76	17.65	-24	165,014	-0.01%
2021/09/13	11	17.77	12	17.83	17.95	-1	168,348	0.00%
2021/09/10	53.5	18.05	34	17.96	17.90	19.5	172,076	0.01%
2021/09/09	6	17.58	21	17.73	17.70	-15	179,050	-0.01%
2021/09/08	5	17.21	13	17.28	17.50	-8	184,944	0.00%
2021/09/07	20	17.64	20	17.55	17.60	0	189,676	0.00%
2021/09/06	86	16.48	98	16.67	16.95	-12	190,974	-0.01%
2021/09/03	12.2	17.40	41	17.40	17.25	-28.8	191,417	-0.02%
2021/09/02	46	17.37	9.6	17.28	17.25	36.4	195,925	0.02%
2021/09/01	38	17.75	80	17.88	17.80	-42	198,642	-0.02%
2021/08/31	35	17.69	20	17.59	17.60	15	200,162	0.01%
2021/08/30	18	17.98	19.8	18.01	18.00	-1.8	205,952	0.00%
2021/08/27	31	18.30	19	18.21	18.10	12	208,608	0.01%
2021/08/26	32.2	17.97	17.2	18.02	17.90	15	212,743	0.01%
2021/08/25	100.1	18.02	62	17.98	18.00	38.1	217,778	0.02%
2021/08/24	111.5	18.06	51	18.15	17.80	60.5	226,141	0.03%	大買/
2021/08/23	198	18.98	30	19.05	19.05	168	232,921	0.07%	大買/鉅額交易
2021/08/20	90	19.21	70	19.34	19.05	20	235,866	0.01%
2021/08/19	38.3	20.00	6	19.96	19.75	32.3	238,274	0.01%
2021/08/18	26	20.31	27	20.31	20.70	-1	239,874	0.00%
2021/08/17	13	19.92	4	20.08	19.85	9	245,325	0.00%
2021/08/16	44	19.95	4	20.12	19.90	40	249,064	0.02%
2021/08/13	32	20.61	15	20.47	20.40	17	252,869	0.01%
2021/08/12	27.3	20.85	61	20.76	20.75	-33.7	257,186	-0.01%
2021/08/11	36	20.87	4	21.40	20.85	32	268,467	0.01%
2021/08/10	72.1	21.38	27	21.41	21.15	45.1	271,844	0.02%
2021/08/09	60	21.41	38	21.69	21.60	22	276,800	0.01%
2021/08/06	39.1	21.75	20.3	21.82	21.60	18.8	281,226	0.01%
2021/08/05	115.1	22.59	83.6	22.72	22.30	31.5	286,359	0.01%	大買/
2021/08/04	172.7	22.63	204.5	22.65	23.40	-31.8	289,340	-0.01%	大買/大賣/
2021/08/03	27	21.45	13	21.60	21.35	14	283,352	0.00%
2021/08/02	6	20.44	20	21.00	21.30	-14	285,803	0.00%
2021/07/30	82	21.22	155	20.96	20.65	-73	290,396	-0.03%	大賣/
2021/07/29	157.5	21.15	67	21.23	21.05	90.5	293,925	0.03%	大買/
2021/07/28	48	20.46	38	20.85	21.25	10	296,153	0.00%
2021/07/27	27	20.59	6	20.58	20.50	21	302,842	0.01%
2021/07/26	55	21.17	121	21.31	21.15	-66	308,974	-0.02%	大賣/
2021/07/23	20	20.11	77	20.42	20.70	-57	313,894	-0.02%
2021/07/22	41	19.71	122	19.97	19.70	-81	318,569	-0.03%	大賣/
2021/07/21	90.5	19.67	78	19.40	19.15	12.5	321,103	0.00%
2021/07/20	98	20.34	74	20.25	20.10	24	321,935	0.01%
2021/07/19	36	20.91	20.1	20.96	20.90	15.9	324,566	0.00%
2021/07/16	60	21.43	13	21.68	21.35	47	334,747	0.01%
2021/07/15	97	20.88	168.2	21.06	21.60	-71.2	339,644	-0.02%	大賣/
2021/07/14	113.1	21.13	19.1	21.21	20.85	94	341,827	0.03%	大買/
2021/07/13	54.2	22.26	9.3	22.53	21.95	44.9	343,528	0.01%
2021/07/12	30.8	22.28	3.5	22.64	22.10	27.3	343,533	0.01%
2021/07/09	111	22.33	92	22.34	22.25	19	346,231	0.01%	大買/
2021/07/08	218	23.01	239	22.88	22.25	-21	350,367	-0.01%	大買/大賣/
2021/07/07	16	21.97	23	21.98	21.75	-7	350,812	0.00%
2021/07/06	48	22.20	47	22.18	22.00	1	355,037	0.00%
2021/07/05	35	22.45	28	22.49	22.50	7	358,562	0.00%
2021/07/02	73	22.58	60	22.71	22.60	13	360,657	0.00%
2021/07/01	90	22.61	116	22.39	22.25	-26	363,816	-0.01%	大賣/
2021/06/30	15	22.48	40	22.51	22.65	-25	363,637	-0.01%
2021/06/29	146	22.81	107	22.77	22.45	39	363,907	0.01%	大買/大賣/
2021/06/28	54	23.19	88	23.41	23.50	-34	363,113	-0.01%
2021/06/25	77	23.28	45	23.56	23.05	32	364,671	0.01%
2021/06/24	91	23.79	47	23.96	23.65	44	369,748	0.01%
2021/06/23	41.1	23.83	123.1	24.04	24.20	-82	369,799	-0.02%	大賣/
2021/06/22	230	23.12	254.5	23.54	23.50	-24.5	370,256	-0.01%	大買/大賣/
2021/06/21	115	22.94	166.1	22.90	23.10	-51.1	370,860	-0.01%	大買/大賣/
2021/06/18	263.3	22.91	262	23.13	22.50	1.3	372,332	0.00%	大買/大賣/
2021/06/17	153	22.22	129	22.19	22.85	24	371,009	0.01%	大買/大賣/
2021/06/16	167.3	21.08	90	21.14	20.80	77.3	366,335	0.02%	大買/
2021/06/15	58.3	22.37	9.3	22.41	22.20	49	363,539	0.01%
2021/06/11	90.2	22.94	131	22.89	23.05	-40.8	360,778	-0.01%	大賣/
2021/06/09	229.3	24.58	154	24.73	23.85	75.3	353,461	0.02%	大買/大賣/
2021/06/08	183	24.96	223	25.04	24.85	-40	350,330	-0.01%	大買/大賣/
2021/06/07	300	25.24	286	25.43	25.30	14	348,485	0.00%	大買/大賣/
2021/06/04	101.1	24.70	69	24.90	24.40	32.1	341,910	0.01%	大買/
2021/06/03	170.4	24.94	88	24.88	24.85	82.4	339,958	0.02%	大買/
2021/06/02	177	25.13	98	25.83	24.95	79	335,903	0.02%	大買/
2021/06/01	560.1	26.25	464.3	26.39	25.70	95.9	332,510	0.03%	大買/大賣/
2021/05/31	239.1	25.04	278	25.20	25.85	-38.9	325,038	-0.01%	大買/大賣/
2021/05/28	119.5	23.45	129	23.37	23.50	-9.5	316,300	0.00%	大買/大賣/
2021/05/27	35.2	21.98	73	22.29	22.50	-37.8	315,403	-0.01%
2021/05/26	104.2	22.55	72	22.32	22.20	32.2	317,185	0.01%	大買/
2021/05/25	235	23.30	195	23.31	22.85	40	323,840	0.01%	大買/大賣/
2021/05/24	262	22.31	306	22.38	22.60	-44	322,187	-0.01%	大買/大賣/
2021/05/21	222.3	21.91	216	21.86	21.70	6.3	320,222	0.00%	大買/大賣/
2021/05/20	371	22.50	387	22.59	21.85	-16	319,431	-0.01%	大買/大賣/
2021/05/19	655	23.03	348	23.08	23.25	307	319,104	0.10%	大買/大賣/鉅額交易
2021/05/18	232	21.83	208	21.87	22.00	24	309,564	0.01%	大買/大賣/
2021/05/17	186	20.75	350	20.75	20.00	-164	308,115	-0.05%	大買/大賣/鉅額交易
2021/05/14	223	22.60	137	22.95	21.85	86	309,082	0.03%	大買/大賣/
2021/05/13	119.1	21.77	223.1	21.29	21.80	-104	312,544	-0.03%	大買/大賣/鉅額交易
2021/05/12	344	22.67	195.5	22.45	22.00	148.5	316,403	0.05%	大買/大賣/鉅額交易
2021/05/11	62.2	24.50	261	24.53	24.20	-198.8	319,422	-0.06%	大賣/鉅額交易
2021/05/10	370.3	27.24	456	27.10	26.85	-85.7	323,537	-0.03%	大買/大賣/
2021/05/07	178.1	27.41	85	26.91	28.15	93.1	327,224	0.03%	大買/
2021/05/06	87.3	26.50	159	26.55	25.70	-71.7	322,321	-0.02%	大賣/
2021/05/05	105.3	27.62	132.4	27.58	27.00	-27.1	317,371	-0.01%	大買/大賣/
2021/05/04	222.7	27.93	102	28.18	27.40	120.7	313,357	0.04%	大買/大賣/鉅額交易
2021/05/03	313.3	30.81	223	30.15	29.85	90.3	305,916	0.03%	大買/大賣/
2021/04/29	274.1	33.49	181	33.63	33.15	93.1	300,117	0.03%	大買/大賣/
2021/04/28	71.6	32.85	87	32.78	33.35	-15.4	295,309	-0.01%
2021/04/27	170.5	31.28	193	31.37	31.10	-22.5	291,612	-0.01%	大買/大賣/
2021/04/26	49	29.67	71	29.82	30.20	-22	287,190	-0.01%
2021/04/23	55.1	28.22	33.1	28.59	28.85	22	284,804	0.01%
2021/04/22	134	29.62	85	29.67	28.00	49	282,518	0.02%	大買/
2021/04/21	52	28.63	78	28.78	29.10	-26	275,824	-0.01%
2021/04/20	81	27.10	90	27.02	26.90	-9	277,998	0.00%
2021/04/19	88.3	26.65	112.2	26.69	27.20	-23.9	275,391	-0.01%	大賣/
2021/04/16	43	25.37	106	25.68	25.85	-63	272,365	-0.02%	大賣/
2021/04/15	143.1	25.72	43	25.67	25.30	100.1	272,419	0.04%	大買/
2021/04/14	92.1	25.17	120.1	24.79	24.80	-28	271,203	-0.01%	大賣/
2021/04/13	74.2	26.06	78.1	26.26	25.60	-3.9	268,713	0.00%
2021/04/12	100	26.11	111.6	26.38	27.05	-11.5	263,863	0.00%	大賣/
2021/04/09	46	24.87	94	24.75	24.60	-48	260,029	-0.02%
2021/04/08	91	23.49	36	23.32	23.35	55	259,377	0.02%
2021/04/07	46	22.87	113	22.76	23.20	-67	258,500	-0.03%	大賣/
2021/04/06	78	21.48	99	21.37	21.15	-21	255,392	-0.01%
2021/04/01	21	20.89	22	20.98	21.05	-1	258,158	0.00%
2021/03/31	64	21.24	30	21.20	21.05	34	259,278	0.01%
2021/03/30	144	21.44	69	21.55	21.50	75	257,948	0.03%	大買/
2021/03/29	53	21.13	161	21.16	21.30	-108	255,665	-0.04%	大賣/鉅額交易
2021/03/26	26.3	19.87	116.8	19.96	20.15	-90.5	251,986	-0.04%	大賣/
2021/03/25	211	19.89	201	19.94	19.50	10	250,592	0.00%	大買/大賣/
2021/03/24	96	20.16	80.3	20.14	20.50	15.7	247,668	0.01%
2021/03/23	156	20.13	93	20.11	19.75	63	245,875	0.03%	大買/
2021/03/22	152.9	19.77	597	19.31	20.00	-444.1	241,654	-0.18%	大買/大賣/鉅額交易
2021/03/19	533	19.14	3	18.88	19.10	530	238,404	0.22%	大買/鉅額交易
2021/03/18	43	19.20	1,031.3	19.20	19.10	-988.3	243,989	-0.41%	大賣/鉅額交易
2021/03/17	1,009	18.65	0.7	18.64	18.65	1,008.3	245,166	0.41%	大買/鉅額交易
2021/03/16	4	18.49	9	18.50	18.40	-5	247,794	0.00%
2021/03/15	41	18.44	2	18.45	18.40	39	251,175	0.02%
2021/03/12	17	18.34	21.3	18.60	18.60	-4.3	255,463	0.00%
2021/03/11	2	18.45	6	18.48	18.45	-4	265,164	0.00%
2021/03/10	4	18.80	25	18.57	18.40	-21	271,749	-0.01%
2021/03/09	18	18.31	7	18.44	18.40	11	274,882	0.00%
2021/03/08	198	18.44	205	18.34	18.20	-7	280,446	0.00%	大買/大賣/
2021/03/05	91	18.50	107	18.53	18.50	-16	286,174	-0.01%	大賣/
2021/03/04	77	19.06	72	19.18	19.05	5	286,664	0.00%
2021/03/03	18	18.91	26	19.16	19.20	-8	285,611	0.00%
2021/03/02	19	19.20	47	19.11	18.75	-28	285,318	-0.01%
2021/02/26	141	19.06	22.2	19.27	18.90	118.8	282,712	0.04%	大買/鉅額交易
2021/02/25	43	19.79	150	19.92	19.85	-107	278,571	-0.04%	大賣/鉅額交易
2021/02/24	27	18.61	55	18.49	18.25	-28	269,871	-0.01%
2021/02/23	58	17.97	13.3	17.86	17.90	44.7	265,602	0.02%
2021/02/22	32.2	17.80	63.1	17.75	18.05	-30.9	265,563	-0.01%
2021/02/19	55	16.95	48.2	17.00	17.05	6.8	262,710	0.00%
2021/02/18	50	16.40	15	16.43	16.40	35	258,970	0.01%
2021/02/17	44	16.56	119.8	16.51	16.60	-75.8	257,639	-0.03%	大賣/
2021/02/05	195	16.42	230	16.13	16.10	-35	256,773	-0.01%	大買/大賣/
2021/02/04	212	17.01	270	16.93	16.45	-58	251,320	-0.02%	大買/大賣/
2021/02/03	198.6	17.15	243	17.08	17.55	-44.4	243,515	-0.02%	大買/大賣/
2021/02/02	175	16.38	276.7	16.35	16.45	-101.7	234,068	-0.04%	大買/大賣/鉅額交易
2021/02/01	82	15.59	94.3	15.47	15.85	-12.3	223,083	-0.01%
2021/01/29	101	14.95	254	15.10	14.75	-153	214,745	-0.07%	大買/大賣/鉅額交易
2021/01/28	18	14.16	42	14.48	14.50	-24	207,182	-0.01%
2021/01/27	3	14.18	2	14.25	14.40	1	206,923	0.00%
2021/01/26	54	14.32	942	14.55	14.20	-888	206,049	-0.43%	大賣/鉅額交易
2021/01/25	934	14.70	151	14.63	14.70	783	205,116	0.38%	大買/大賣/鉅額交易
2021/01/22	24	14.44	21	14.38	14.50	3	205,961	0.00%
2021/01/21	38	14.39	80	14.48	14.10	-42	207,292	-0.02%
2021/01/20	200	14.25	46.6	13.99	13.75	153.4	205,195	0.07%	大買/鉅額交易
2021/01/19	32	14.68	125	14.60	14.70	-93	202,641	-0.05%	大賣/
2021/01/18	14	14.82	44	14.93	14.80	-30	203,109	-0.01%
2021/01/15	84	14.70	41	14.82	14.70	43	200,845	0.02%
2021/01/14	44	14.91	266.3	15.05	14.80	-222.3	198,778	-0.11%	大賣/鉅額交易
2021/01/13	157	14.91	259	14.82	15.05	-102	195,739	-0.05%	大買/大賣/鉅額交易
2021/01/12	4	14.10	9	13.95	13.90	-5	187,056	0.00%
2021/01/11	31	14.15	48	14.14	14.15	-17	186,026	-0.01%
2021/01/08	16	13.54	32	13.68	13.90	-16	184,891	-0.01%
2021/01/07	89	13.80	80	13.88	13.80	9	184,208	0.00%
2021/01/06	201	13.34	71	13.23	13.50	130	183,426	0.07%	大買/鉅額交易
2021/01/05	38	13.87	8	13.92	14.00	30	181,356	0.02%
2021/01/04	91.8	14.10	45	14.18	14.20	46.8	181,587	0.03%
2020/12/31	206	14.08	19	14.23	14.00	187	180,958	0.10%	大買/鉅額交易
2020/12/30	153	14.64	24	14.66	14.65	129	177,696	0.07%	大買/鉅額交易
2020/12/29	81	15.29	634	15.53	15.10	-553	176,433	-0.31%	大賣/鉅額交易
2020/12/28	937	15.35	347	15.55	15.50	590	174,487	0.34%	大買/大賣/鉅額交易
2020/12/25	50	15.17	181	15.12	15.15	-131	170,356	-0.08%	大賣/鉅額交易
2020/12/24	22	14.60	69	14.62	14.60	-47	167,832	-0.03%
2020/12/23	11	14.65	56	14.66	14.55	-45	167,964	-0.03%
2020/12/22	107	14.79	69	14.92	14.45	38	169,185	0.02%	大買/
2020/12/21	16	14.59	101	14.53	14.65	-85	168,366	-0.05%	大賣/
2020/12/18	52	14.69	37.2	14.80	14.50	14.8	167,864	0.01%
2020/12/17	12	14.80	106.3	14.93	15.00	-94.3	167,100	-0.06%	大賣/
2020/12/16	93	14.72	57	14.64	14.75	36	165,950	0.02%
2020/12/15	271	14.83	15	15.06	14.55	256	165,452	0.15%	大買/鉅額交易
2020/12/14	49	15.53	220.6	15.69	15.20	-171.6	162,867	-0.11%	大賣/鉅額交易
2020/12/11	164	14.98	97	14.87	14.85	67	157,889	0.04%	大買/
2020/12/10	149	15.14	28	15.35	15.10	121	155,187	0.08%	大買/鉅額交易
2020/12/09	51.2	15.52	87	15.29	15.60	-35.8	152,493	-0.02%
2020/12/08	64	14.86	51	14.89	14.85	13	150,789	0.01%
2020/12/07	290	15.95	207	15.41	15.20	83	150,955	0.05%	大買/大賣/
2020/12/04	115	14.97	332.7	14.84	15.40	-217.7	144,111	-0.15%	大買/大賣/鉅額交易
2020/12/03	136	13.93	416.1	14.00	14.00	-280.1	139,130	-0.20%	大買/大賣/鉅額交易
2020/12/02	44	13.73	158	13.65	13.85	-114	138,642	-0.08%	大賣/鉅額交易
2020/12/01	99	13.11	235	13.05	13.15	-136	140,410	-0.10%	大賣/鉅額交易
2020/11/30	13	12.18	75	12.31	12.20	-62	143,168	-0.04%
2020/11/27	47	12.06	155	12.21	12.00	-108	141,592	-0.08%	大賣/鉅額交易
2020/11/26	70	11.98	168	12.03	12.10	-98	141,670	-0.07%	大賣/
2020/11/25	33	11.89	66	11.90	11.70	-33	141,188	-0.02%
2020/11/24	79	11.80	767	11.78	11.80	-688	142,240	-0.48%	大賣/鉅額交易
2020/11/23	0	0.00	121	11.46	11.50	-121	146,911	-0.08%	大賣/鉅額交易
2020/11/20	0	0.00	17.4	11.30	11.30	-17.4	147,253	-0.01%
2020/11/19	223	11.22	80	11.23	11.25	143	147,273	0.10%	大買/鉅額交易
2020/11/18	5	10.60	11	10.80	10.90	-6	146,405	0.00%
2020/11/17	48	10.46	1	10.50	10.50	47	145,759	0.03%
2020/11/16	12	10.67	0	0.00	10.65	12	146,979	0.01%
2020/11/13	35	10.47	19	10.53	10.55	16	146,995	0.01%
2020/11/12	47	10.70	21.9	10.71	10.70	25.1	144,648	0.02%
2020/11/11	160	10.96	2	10.95	10.95	158	143,583	0.11%	大買/鉅額交易
2020/11/10	140	11.31	32	11.30	11.20	108	141,808	0.08%	大買/鉅額交易
2020/11/09	116	11.41	35	11.43	11.55	81	140,232	0.06%	大買/
2020/11/06	124	11.47	70	11.44	11.45	54	139,185	0.04%	大買/
2020/11/05	64	11.70	4	11.70	11.70	60	138,194	0.04%
2020/11/04	21	11.78	11	11.67	11.65	10	138,489	0.01%
2020/11/03	68	11.80	7	11.81	11.80	61	137,733	0.04%
2020/11/02	0	0.00	3	11.58	11.55	-3	137,675	0.00%
2020/10/30	8	11.58	1,025	11.65	11.55	-1,017	138,184	-0.74%	大賣/鉅額交易
2020/10/29	1,043	11.65	97	11.71	11.80	946	137,393	0.69%	大買/鉅額交易
2020/10/28	43	11.53	18.3	11.56	11.45	24.7	135,750	0.02%
2020/10/27	27	11.80	3.1	11.75	11.80	23.9	137,863	0.02%
2020/10/26	12	11.72	125	11.77	11.80	-113	138,152	-0.08%	大賣/鉅額交易
2020/10/23	0	0.00	55	11.59	11.55	-55	136,717	-0.04%
2020/10/22	31	11.50	0	0.00	11.50	31	136,998	0.02%
2020/10/21	2	11.60	101.9	11.59	11.55	-99.9	137,628	-0.07%	大賣/
2020/10/20	91	11.35	22	11.30	11.30	69	138,640	0.05%
2020/10/19	55	11.45	2	11.50	11.40	53	139,105	0.04%
2020/10/16	34	11.51	0	0.00	11.30	34	139,243	0.02%
2020/10/15	18	11.63	3	11.60	11.65	15	139,039	0.01%
2020/10/14	30	11.76	17.2	11.83	11.60	12.8	137,975	0.01%
2020/10/13	31	11.53	61	11.65	11.75	-30	136,672	-0.02%
2020/10/12	79	11.40	25	11.54	11.30	54	134,896	0.04%
2020/10/08	229	11.46	12	11.49	11.50	217	134,840	0.16%	大買/鉅額交易
2020/10/07	13	11.45	8	11.50	11.55	5	134,336	0.00%
2020/10/06	150	11.25	20	11.35	11.60	130	134,519	0.10%	大買/鉅額交易
2020/10/05	3	11.15	0	0.00	11.15	3	134,153	0.00%
2020/09/30	1	11.10	11	11.19	11.20	-10	134,547	-0.01%
2020/09/29	25	11.11	60	11.10	11.05	-35	134,874	-0.03%
2020/09/28	4	10.85	3	10.80	11.00	1	137,835	0.00%
2020/09/25	110	10.89	236	11.18	10.75	-126	141,880	-0.09%	大買/大賣/鉅額交易
2020/09/24	79	11.43	8	11.20	11.15	71	141,505	0.05%
2020/09/23	85	11.77	15	11.72	11.80	70	140,175	0.05%
2020/09/22	24	11.84	58	11.87	11.70	-34	139,719	-0.02%
2020/09/21	271	11.99	1,394	11.86	11.70	-1,123	138,632	-0.81%	大買/大賣/鉅額交易
2020/09/18	1,142	11.94	8	11.91	11.90	1,134	137,922	0.82%	大買/鉅額交易
2020/09/17	42.5	11.80	7	11.87	12.10	35.5	137,816	0.03%
2020/09/16	21	11.95	25	12.05	11.95	-4	137,815	0.00%
2020/09/15	54	12.54	16	12.33	12.35	38	136,084	0.03%
2020/09/14	5	12.10	0	0.00	12.20	5	138,632	0.00%
2020/09/11	20	12.33	59.6	12.11	12.10	-39.6	140,236	-0.03%
2020/09/10	137	12.62	659	12.58	12.25	-522	138,126	-0.38%	大買/大賣/鉅額交易
2020/09/09	572	12.32	84	12.14	12.40	488	133,389	0.37%	大買/鉅額交易
2020/09/08	27	11.99	186	11.82	11.80	-159	129,915	-0.12%	大賣/鉅額交易
2020/09/07	201	12.40	18	12.34	12.10	183	128,805	0.14%	大買/鉅額交易
2020/09/04	129	11.99	147.1	12.06	12.40	-18.1	127,077	-0.01%	大買/大賣/
2020/09/03	101.5	11.60	2,272.2	11.64	11.85	-2,170.7	121,015	-1.79%	大買/大賣/鉅額交易
2020/09/02	998.3	10.75	151	10.70	10.80	847.3	111,219	0.76%	大買/大賣/鉅額交易
2020/09/01	3	10.65	16	10.70	10.75	-13	111,596	-0.01%
2020/08/31	182	10.55	1,017	10.69	10.45	-835	112,402	-0.74%	大買/大賣/鉅額交易
2020/08/28	900	10.53	12	10.49	10.45	888	113,211	0.78%	大買/鉅額交易
2020/08/27	1,571	10.46	1,613	10.40	10.70	-42	115,574	-0.04%	大買/大賣/
2020/08/26	20	9.93	47	10.10	9.99	-27	108,829	-0.02%
2020/08/25	1	9.94	127.3	9.93	9.94	-126.3	107,640	-0.12%	大賣/鉅額交易
2020/08/24	55.3	9.75	38	9.97	9.73	17.3	107,557	0.02%
2020/08/21	13	9.47	44	9.61	9.67	-31	106,031	-0.03%
2020/08/20	159	9.31	68	9.21	9.25	91	105,003	0.09%	大買/
2020/08/19	0	0.00	47	10.11	10.05	-47	102,792	-0.05%
2020/08/18	4	9.94	6	10.02	9.92	-2	102,081	0.00%
2020/08/17	42.7	9.89	312	9.88	9.95	-269.4	102,228	-0.26%	大賣/鉅額交易
2020/08/14	313	9.82	15	9.85	9.85	298	102,257	0.29%	大買/鉅額交易
2020/08/13	28	9.77	4	9.82	9.74	24	102,466	0.02%
2020/08/12	18	9.84	23	9.84	9.81	-5	102,544	0.00%
2020/08/11	33	10.00	9	10.01	9.91	24	102,529	0.02%
2020/08/10	98	10.12	76	10.13	10.00	22	102,711	0.02%
2020/08/07	20	9.93	5	9.97	9.93	15	102,576	0.01%
2020/08/06	31	10.04	1	10.05	10.05	30	103,142	0.03%
2020/08/05	28	10.33	49	10.34	10.20	-21	105,204	-0.02%
2020/08/04	15	10.29	26	10.24	10.30	-11	106,700	-0.01%
2020/08/03	8	10.17	42	10.20	10.05	-34	105,315	-0.03%
2020/07/31	38	10.00	33	10.08	9.99	5	104,638	0.00%
2020/07/30	210	9.48	689	9.65	9.79	-479	102,566	-0.47%	大買/大賣/鉅額交易
2020/07/29	405	9.47	10	9.48	9.34	395	101,867	0.39%	大買/鉅額交易
2020/07/28	6	9.37	26	9.35	9.31	-20	102,696	-0.02%
2020/07/27	142	9.45	60	9.62	9.35	82	102,704	0.08%	大買/
2020/07/24	128	9.52	140	9.68	9.42	-12	102,133	-0.01%	大買/大賣/
2020/07/23	15	10.02	10	9.95	9.91	5	101,190	0.00%
2020/07/22	117	10.00	17	9.99	9.97	100	102,590	0.10%	大買/
2020/07/20	15	9.71	19	9.68	9.75	-4	102,405	0.00%
2020/07/17	0	0.00	4	9.98	9.80	-4	103,447	0.00%
2020/07/16	2	9.79	5	9.81	9.77	-3	103,802	0.00%
2020/07/15	1	9.85	41.3	10.05	9.80	-40.3	103,930	-0.04%
2020/07/14	10	9.81	103	9.89	9.87	-93	103,464	-0.09%	大賣/
2020/07/13	1	9.94	8	9.95	9.90	-7	103,311	-0.01%
2020/07/10	79	9.63	27	9.62	9.56	52	102,668	0.05%
2020/07/09	111	9.92	72	9.94	9.91	39	102,070	0.04%	大買/
2020/07/08	10	10.13	0	0.00	10.10	10	101,804	0.01%
2020/07/07	217	10.23	322	10.43	10.20	-105	101,643	-0.10%	大買/大賣/鉅額交易
2020/07/06	207	9.90	271	9.98	10.20	-64	99,567	-0.06%	大買/大賣/
2020/07/03	95	9.23	80	9.40	9.48	15	95,505	0.02%
2020/07/02	0	0.00	2	9.33	9.48	-2	95,024	0.00%
2020/07/01	0	0.00	3	9.27	9.23	-3	96,978	0.00%
2020/06/30	105	9.33	0	0.00	9.26	105	98,543	0.11%	大買/鉅額交易
2020/06/29	6	9.25	41	9.25	9.30	-35	100,333	-0.03%
2020/06/24	9	9.50	45	9.42	9.34	-36	100,508	-0.04%
2020/06/23	18	9.41	51	9.37	9.37	-33	100,927	-0.03%
2020/06/22	796	9.24	7	9.26	9.20	789	100,893	0.78%	大買/鉅額交易
2020/06/19	329	9.45	104	9.55	9.25	225	101,772	0.22%	大買/大賣/鉅額交易
2020/06/18	65	9.23	303	9.28	9.25	-238	98,567	-0.24%	大賣/鉅額交易
2020/06/17	10	8.92	2	8.92	8.90	8	96,912	0.01%
2020/06/16	1	8.98	5	8.97	8.99	-4	98,618	0.00%
2020/06/15	37	8.95	0	0.00	8.91	37	100,281	0.04%
2020/06/12	11	9.04	1,007	8.90	9.10	-996	100,692	-0.99%	大賣/鉅額交易
2020/06/11	31	9.37	47	9.56	9.19	-16	100,709	-0.02%
2020/06/10	16	9.46	561	9.44	9.58	-545	99,367	-0.55%	大賣/鉅額交易
2020/06/09	27	8.92	213	9.04	8.99	-186	98,164	-0.19%	大賣/鉅額交易
2020/06/08	4	9.12	129	9.15	9.09	-125	99,123	-0.13%	大賣/鉅額交易
2020/06/05	0	0.00	51	8.83	8.97	-51	97,685	-0.05%
2020/06/04	16	8.70	1	8.51	8.49	15	95,727	0.02%
2020/06/03	9	8.31	231	8.43	8.61	-222	93,216	-0.24%	大賣/鉅額交易
2020/06/02	210	7.90	26	7.89	7.83	184	88,781	0.21%	大買/鉅額交易
2020/06/01	6	7.68	50	7.80	7.77	-44	88,648	-0.05%
2020/05/29	3	7.62	0	0.00	7.58	3	89,036	0.00%
2020/05/27	0	0.00	0	7.72	7.72	0	89,320	0.00%
2020/05/26	0	7.70	3	7.73	7.71	-3	90,859	0.00%
2020/05/25	11	7.46	11	7.61	7.60	0	92,222	0.00%
2020/05/22	0	0.00	1	7.65	7.56	-1	92,355	0.00%
2020/05/21	4	7.78	10	7.80	7.73	-6	92,706	-0.01%
2020/05/20	1	7.80	11	7.75	7.63	-10	93,051	-0.01%
2020/05/19	0	0.00	23	7.66	7.66	-23	92,771	-0.02%
2020/05/18	33	7.53	0	0.00	7.50	33	93,379	0.04%
2020/05/15	13	7.64	0	0.00	7.61	13	93,985	0.01%
2020/05/14	18	7.70	14	7.81	7.66	4	94,216	0.00%
2020/05/13	23	7.86	3	7.92	7.83	20	93,960	0.02%
2020/05/12	182	8.00	14	8.03	8.02	168	93,757	0.18%	大買/鉅額交易
2020/05/11	27	7.82	255	7.86	7.83	-228	92,081	-0.25%	大賣/鉅額交易
2020/05/08	830	7.39	276	7.39	7.39	554	90,637	0.61%	大買/大賣/鉅額交易
2020/05/07	308	7.34	2	7.35	7.32	306	92,630	0.33%	大買/鉅額交易
2020/05/06	93	7.37	18	7.38	7.30	75	93,919	0.08%
2020/05/05	12	7.48	7	7.47	7.48	5	94,115	0.01%
2020/05/04	139	7.52	10	7.49	7.48	129	96,501	0.13%	大買/鉅額交易
2020/04/30	0	0.00	10	7.89	7.90	-10	97,918	-0.01%
2020/04/29	19	7.84	10	7.78	7.83	9	100,374	0.01%
2020/04/28	52	7.85	9	8.02	7.82	43	101,198	0.04%
2020/04/27	271	7.65	77	7.90	7.97	194	101,424	0.19%	大買/鉅額交易
2020/04/24	1	7.47	11	7.43	7.45	-10	99,520	-0.01%
2020/04/23	25	7.36	8.2	7.40	7.35	16.8	99,121	0.02%
2020/04/22	13	7.16	32	7.35	7.33	-19	98,854	-0.02%
2020/04/21	48	7.20	25	7.18	7.07	23	98,217	0.02%
2020/04/20	0	0.00	5	7.30	7.41	-5	98,219	-0.01%
2020/04/17	3	7.51	28	7.48	7.37	-25	98,959	-0.03%
2020/04/16	29	7.44	0	0.00	7.42	29	98,332	0.03%
2020/04/15	2	7.58	6	7.59	7.56	-4	99,202	0.00%
2020/04/14	0	0.00	1	7.48	7.49	-1	100,633	0.00%
2020/04/13	12	7.46	12	7.41	7.35	0	100,654	0.00%
2020/04/10	26	7.35	17	7.41	7.44	9	100,503	0.01%
2020/04/09	35	7.44	57	7.46	7.41	-22	100,548	-0.02%
2020/04/08	32	7.37	25	7.34	7.40	7	99,089	0.01%
2020/04/07	12	7.33	19	7.24	7.21	-7	98,159	-0.01%
2020/04/06	76	7.18	83	7.16	7.19	-7	96,544	-0.01%
2020/04/01	103	6.84	124	6.83	6.97	-21	94,134	-0.02%	大買/大賣/
2020/03/31	53	6.28	3	6.52	6.34	50	92,023	0.05%
2020/03/30	0	0.00	15	6.34	6.48	-15	90,390	-0.02%
2020/03/27	11	6.80	23	6.82	6.77	-12	89,709	-0.01%
2020/03/26	1	6.54	6	6.50	6.55	-5	88,471	-0.01%
2020/03/25	128	6.64	157	6.60	6.59	-29	88,124	-0.03%	大買/大賣/
2020/03/24	12	6.25	101	6.29	6.19	-89	87,561	-0.10%	大賣/
2020/03/23	357	6.13	15	6.19	6.10	342	88,026	0.39%	大買/鉅額交易
2020/03/20	30	6.81	0	0.00	6.67	30	88,677	0.03%
2020/03/19	154	6.55	66	6.49	6.39	88	90,370	0.10%	大買/
2020/03/18	22	7.28	0	0.00	7.10	22	91,089	0.02%
2020/03/17	40	7.31	10	7.41	7.25	30	90,899	0.03%
2020/03/16	20	7.75	25	7.80	7.58	-5	91,244	-0.01%
2020/03/13	49	7.61	16	7.40	7.69	33	94,554	0.03%
2020/03/12	340	8.11	69	8.16	8.04	271	96,901	0.28%	大買/鉅額交易
2020/03/11	3	8.80	5	8.75	8.75	-2	95,549	0.00%
2020/03/10	41	8.95	63	9.01	8.99	-22	95,176	-0.02%
2020/03/09	90	9.20	26	9.11	9.00	64	94,601	0.07%
2020/03/06	33	9.31	10	9.42	9.34	23	94,549	0.02%
2020/03/05	10	9.61	0	0.00	9.64	10	95,355	0.01%
2020/03/04	22	9.45	77	9.39	9.58	-55	97,522	-0.06%
2020/03/03	35	9.33	31	9.57	9.27	4	97,819	0.00%
2020/03/02	37	9.27	0	0.00	9.33	37	98,730	0.04%
2020/02/27	118	9.74	4	9.45	9.50	114	98,852	0.12%	大買/鉅額交易
2020/02/26	113	10.11	71.7	10.07	9.99	41.3	97,515	0.04%	大買/
2020/02/25	6	10.58	2	10.50	10.50	4	95,918	0.00%
2020/02/24	6	10.68	8	10.75	10.75	-2	95,619	0.00%
2020/02/21	8	10.46	0	0.00	10.50	8	95,145	0.01%
2020/02/20	50	10.80	0	0.00	10.75	50	94,348	0.05%
2020/02/19	1	10.70	5.1	10.80	10.80	-4.1	93,989	0.00%
2020/02/18	11	10.62	6	10.75	10.50	5	93,582	0.01%
2020/02/17	91	10.57	18	10.68	10.50	73	92,782	0.08%
2020/02/14	1	10.90	0	0.00	10.95	1	91,909	0.00%
2020/02/13	54	11.01	5	11.00	10.90	49	91,376	0.05%
2020/02/12	52	11.20	2.5	11.25	11.10	49.5	90,517	0.05%
2020/02/11	13.5	11.39	72	11.41	11.30	-58.5	89,794	-0.07%
2020/02/10	46	11.47	46	11.35	11.50	0	88,860	0.00%
2020/02/07	34	10.77	3	11.15	11.05	31	87,121	0.04%
2020/02/06	67	11.14	53	11.18	11.20	14	85,444	0.02%
2020/02/05	97	11.15	336	11.42	11.10	-239	84,703	-0.28%	大賣/鉅額交易
2020/02/04	3	11.18	65	11.22	11.30	-62	82,179	-0.08%
2020/02/03	107	10.67	183	10.77	11.00	-76	81,060	-0.09%	大買/大賣/
2020/01/31	9	10.15	45	10.04	10.10	-36	77,914	-0.05%
2020/01/30	73	9.83	12	9.79	9.75	61	76,656	0.08%
2020/01/20	6	10.51	42	10.59	10.55	-36	74,934	-0.05%
2020/01/17	0	0.00	388	10.32	10.45	-388	74,714	-0.52%	大賣/鉅額交易
2020/01/16	6	10.34	0	0.00	10.30	6	74,868	0.01%
2020/01/15	389	10.45	30	10.36	10.30	359	75,306	0.48%	大買/鉅額交易
2020/01/14	18	10.53	69	10.50	10.45	-51	74,754	-0.07%
2020/01/13	7	10.37	40	10.38	10.35	-33	73,636	-0.04%
2020/01/10	10	10.08	0	0.00	10.05	10	72,784	0.01%
2020/01/09	10	10.19	33	10.27	10.15	-23	72,449	-0.03%
2020/01/08	20	10.06	24	10.08	10.35	-4	71,541	-0.01%
2020/01/07	15	10.08	2	10.15	10.05	13	69,754	0.02%
2020/01/06	8	10.04	260	10.09	9.96	-252	69,743	-0.36%	大賣/鉅額交易
2020/01/03	252	9.99	45	9.97	10.05	207	69,290	0.30%	大買/鉅額交易
2019/12/31	5	10.11	32.1	10.05	10.05	-27.1	68,434	-0.04%
2019/12/30	2	10.10	7	10.16	10.10	-5	68,876	-0.01%
2019/12/27	5	10.30	4	10.24	10.15	1	69,136	0.00%
2019/12/26	43	10.10	0	0.00	10.10	43	68,753	0.06%
2019/12/25	3	10.20	9	10.14	10.15	-6	68,981	-0.01%
2019/12/24	0	0.00	7	10.10	10.00	-7	68,546	-0.01%
2019/12/23	0	0.00	4	10.18	10.20	-4	68,722	-0.01%
2019/12/20	6	10.10	1	10.10	10.05	5	68,668	0.01%
2019/12/19	10	10.10	2	10.05	10.15	8	67,632	0.01%
2019/12/18	28	10.33	23	10.26	10.30	5	66,676	0.01%
2019/12/17	37	10.13	4	10.08	10.20	33	66,734	0.05%
2019/12/16	50	9.96	199	10.07	10.10	-149	65,571	-0.23%	大賣/鉅額交易
2019/12/13	36	9.56	36.1	9.50	9.58	-0.1	61,949	0.00%
2019/12/12	27	9.32	34	9.34	9.33	-7	59,873	-0.01%
2019/12/11	30	9.28	3	9.33	9.29	27	59,024	0.05%
2019/12/10	171	9.27	286	9.34	9.38	-115	58,336	-0.20%	大買/大賣/鉅額交易
2019/12/09	3	8.87	86	8.94	9.03	-83	56,289	-0.15%
2019/12/06	34	8.24	3	8.36	8.21	31	54,588	0.06%
2019/12/05	11	8.43	20	8.44	8.36	-9	54,709	-0.02%
2019/12/04	29	8.39	3.9	8.46	8.48	25.1	55,057	0.05%
2019/12/03	5	8.47	2	8.52	8.43	3	54,958	0.01%
2019/12/02	13	8.66	85	8.64	8.59	-72	54,514	-0.13%
2019/11/29	13	8.61	196	8.70	8.78	-183	53,613	-0.34%	大賣/鉅額交易
2019/11/28	49	8.37	73	8.43	8.46	-24	51,127	-0.05%
2019/11/27	17	8.36	43	8.34	8.30	-26	51,450	-0.05%
2019/11/26	14	8.09	0	0.00	8.00	14	50,518	0.03%
2019/11/25	21	8.10	14	8.14	8.13	7	49,994	0.01%
2019/11/22	50	8.02	4	8.04	8.02	46	50,207	0.09%
2019/11/20	2	8.02	75	8.00	8.02	-73	50,512	-0.14%
2019/11/19	2	7.89	25	7.94	7.95	-23	50,929	-0.05%
2019/11/18	1	7.90	0	0.00	7.92	1	51,465	0.00%
2019/11/15	7	7.95	5	7.99	7.87	2	52,430	0.00%
2019/11/14	8	7.72	0	0.00	7.71	8	52,948	0.02%
2019/11/13	1	7.78	0	0.00	7.76	1	54,168	0.00%
2019/11/12	1	7.85	0	0.00	7.81	1	55,109	0.00%
2019/11/11	2	7.89	0	0.00	7.85	2	56,276	0.00%
2019/11/07	3	8.28	4	8.26	8.20	-1	56,757	0.00%
2019/11/06	4	8.04	0	0.00	8.22	4	56,908	0.01%
2019/11/05	3	7.97	2	8.02	8.04	1	56,775	0.00%
2019/11/04	0	0.00	2	7.92	7.92	-2	57,316	0.00%
2019/11/01	5	7.69	43	7.73	7.72	-38	57,501	-0.07%
2019/10/31	15	7.80	18	7.83	7.80	-3	57,871	-0.01%
2019/10/29	8	8.22	37.3	8.21	8.10	-29.3	58,129	-0.05%
2019/10/28	1	8.21	0	0.00	8.20	1	58,604	0.00%
2019/10/24	41	8.10	1	8.05	8.19	40	59,839	0.07%
2019/10/23	25	8.17	6	8.09	8.03	19	59,730	0.03%
2019/10/22	0	0.00	55	8.23	8.22	-55	59,163	-0.09%
2019/10/21	300	8.30	1	8.33	8.31	299	59,277	0.50%	大買/鉅額交易
2019/10/18	41	8.34	361	8.35	8.36	-320	59,326	-0.54%	大賣/鉅額交易
2019/10/17	2	8.31	1	8.37	8.30	1	59,294	0.00%
2019/10/16	1	8.24	23	8.28	8.25	-22	59,622	-0.04%
2019/10/15	15	8.21	14	8.22	8.20	1	60,381	0.00%
2019/10/14	1	8.19	30	8.16	8.19	-29	60,232	-0.05%
2019/10/09	12	7.98	112	8.00	7.89	-100	59,621	-0.17%	大賣/
2019/10/08	1	8.03	1	8.08	8.02	0	59,556	0.00%
2019/10/07	10.1	8.01	0	0.00	8.01	10.1	60,271	0.02%
2019/10/04	55	8.02	5	7.99	8.03	50	61,177	0.08%
2019/10/03	14	7.75	21	7.76	7.90	-7	61,068	-0.01%
2019/10/02	15	7.79	3	7.83	7.75	12	61,001	0.02%
2019/10/01	3	8.03	3	8.03	7.97	0	60,866	0.00%
2019/09/27	3	7.93	50	7.89	7.86	-47	60,510	-0.08%
2019/09/26	7	8.08	7.4	8.08	8.00	-0.4	60,265	0.00%
2019/09/25	2	8.16	0	0.00	8.15	2	59,714	0.00%
2019/09/24	2	8.30	5.4	8.34	8.30	-3.4	59,926	-0.01%
2019/09/23	301	8.30	3	8.29	8.35	298	60,258	0.49%	大買/鉅額交易
2019/09/20	15	8.13	306	8.39	8.39	-291	60,905	-0.48%	大賣/鉅額交易
2019/09/19	25	8.17	2.5	8.17	8.11	22.5	59,550	0.04%
2019/09/18	1	8.29	45	8.28	8.30	-44	59,307	-0.07%
2019/09/17	119	8.29	50	8.27	8.26	69	59,147	0.12%	大買/
2019/09/16	14	8.43	3	8.44	8.48	11	58,891	0.02%
2019/09/12	30	8.70	73	8.57	8.55	-43	58,567	-0.07%
2019/09/11	70	8.42	98	8.47	8.61	-28	57,559	-0.05%
2019/09/10	59	8.30	76	8.32	8.21	-17	55,160	-0.03%
2019/09/09	32	8.11	4	8.14	8.10	28	52,571	0.05%
2019/09/06	105	8.15	57	8.04	8.16	48	52,105	0.09%	大買/
2019/09/05	1.4	8.03	8	8.04	8.04	-6.6	51,431	-0.01%
2019/09/04	42	8.04	85	8.05	8.04	-43	51,324	-0.08%
2019/09/03	25	8.11	32	8.05	7.94	-7	51,240	-0.01%
2019/09/02	41	8.14	80	8.16	8.12	-39	50,807	-0.08%
2019/08/30	33	8.17	55	8.17	8.18	-22	50,635	-0.04%
2019/08/29	143	7.76	18	7.76	7.83	125	49,151	0.25%	大買/鉅額交易
2019/08/28	13	7.54	30	7.53	7.52	-17	48,278	-0.04%
2019/08/27	11	7.54	0.4	7.56	7.45	10.6	47,736	0.02%
2019/08/26	21	7.72	0	0.00	7.65	21	47,347	0.04%
2019/08/23	3	7.64	3	7.76	7.76	0	47,168	0.00%
2019/08/22	9	7.71	2	7.90	7.64	7	47,311	0.01%
2019/08/21	3	7.86	61	7.87	7.87	-58	47,742	-0.12%
2019/08/20	14	7.87	48	7.85	7.71	-34	47,258	-0.07%
2019/08/19	74	7.72	9	7.73	7.80	65	46,520	0.14%
2019/08/16	22	7.41	18	7.40	7.42	4	45,670	0.01%
2019/08/15	30	6.98	12	7.03	7.03	18	44,420	0.04%
2019/08/14	40	7.22	13	7.26	7.11	27	43,954	0.06%
2019/08/13	3	7.32	10	7.30	7.27	-7	43,088	-0.02%
2019/08/12	3	7.53	0	0.00	7.45	3	42,732	0.01%
2019/08/08	32	7.62	54	7.73	7.66	-22	42,701	-0.05%
2019/08/07	14	7.55	0	0.00	7.52	14	42,244	0.03%
2019/08/06	39	7.70	4	7.61	7.77	35	41,799	0.08%
2019/08/05	12	7.95	3	7.98	7.91	9	41,124	0.02%
2019/08/02	38	8.04	115	8.02	8.14	-77	40,832	-0.19%	大賣/
2019/08/01	2	8.12	2	8.11	8.10	0	40,322	0.00%
2019/07/31	136	8.18	17	8.26	8.27	119	39,750	0.30%	大買/鉅額交易
2019/07/30	53	8.46	9	8.45	8.40	44	38,635	0.11%
2019/07/29	12	8.53	17.2	8.53	8.53	-5.2	38,190	-0.01%
2019/07/26	8	8.64	24	8.62	8.59	-16	37,684	-0.04%
2019/07/25	6	8.83	0	0.00	8.81	6	36,983	0.02%
2019/07/24	2	8.91	10	8.95	8.90	-8	36,797	-0.02%
2019/07/23	15	8.98	0	0.00	8.93	15	37,053	0.04%
2019/07/22	1	8.97	0	0.00	8.96	1	37,630	0.00%
2019/07/19	6	9.03	0.2	9.01	9.01	5.8	37,836	0.02%
2019/07/18	14	9.14	24	9.15	9.09	-10	37,584	-0.03%
2019/07/17	66	9.25	79	9.25	9.25	-13	36,973	-0.04%
2019/07/16	89	8.94	3	8.96	8.92	86	35,681	0.24%
2019/07/15	0	0.00	10	8.88	8.93	-10	35,505	-0.03%
2019/07/12	2	8.93	21.4	8.96	8.93	-19.4	35,566	-0.05%
2019/07/11	9	8.95	27	8.99	9.03	-18	35,540	-0.05%
2019/07/10	30	9.28	32	9.29	9.30	-2	34,721	-0.01%
2019/07/09	2	9.26	0	0.00	9.21	2	33,895	0.01%
2019/07/08	92	9.30	0	0.00	9.32	92	33,525	0.27%
2019/07/05	134	9.48	8	9.44	9.47	126	33,217	0.38%	大買/鉅額交易
2019/07/04	6	9.32	5	9.36	9.35	1	32,888	0.00%
2019/07/02	2	9.33	8	9.36	9.34	-6	33,346	-0.02%
2019/07/01	21	9.33	5	9.39	9.37	16	33,466	0.05%
2019/06/28	20	9.29	25	9.47	9.30	-5	33,081	-0.02%
2019/06/27	6	9.44	61	9.40	9.44	-55	32,577	-0.17%
2019/06/26	20	9.09	0	0.00	9.08	20	31,804	0.06%
2019/06/25	15	9.10	0	0.00	9.08	15	31,970	0.05%
2019/06/24	3	9.18	0	0.00	9.15	3	31,838	0.01%
2019/06/21	1	9.23	3	9.29	9.22	-2	31,703	-0.01%
2019/06/19	1	9.09	2	9.10	9.19	-1	32,046	0.00%
2019/06/18	1	9.06	1	9.05	9.05	0	31,945	0.00%
2019/06/17	1	9.11	1	9.18	9.11	0	32,277	0.00%
2019/06/14	1	9.11	1	9.19	9.19	0	32,607	0.00%
2019/06/13	3	9.14	1	9.17	9.16	2	32,373	0.01%
2019/06/12	22	9.20	11	9.41	9.20	11	33,969	0.03%
2019/06/11	10	9.25	1	9.21	9.31	9	34,088	0.03%
2019/06/06	2	9.12	0	0.00	9.06	2	34,504	0.01%
2019/06/05	0	0.00	32	9.28	9.25	-32	34,767	-0.09%
2019/06/04	20	9.18	0	0.00	9.16	20	34,983	0.06%
2019/06/03	1	9.13	1	9.19	9.25	0	35,161	0.00%
2019/05/31	10	9.27	2	9.27	9.30	8	36,157	0.02%
2019/05/30	3	8.98	4	9.02	9.02	-1	35,928	0.00%
2019/05/29	1	8.92	0	0.00	8.91	1	36,235	0.00%
2019/05/28	23	9.05	0	0.00	9.03	23	37,016	0.06%
2019/05/27	17	9.19	0	0.00	9.21	17	36,276	0.05%
2019/05/24	7	9.22	45	9.20	9.16	-38	36,624	-0.10%
2019/05/23	5	9.20	3	9.21	9.19	2	36,926	0.01%
2019/05/22	3	9.31	24	9.39	9.37	-21	37,312	-0.06%
2019/05/21	5	9.31	32	9.28	9.27	-27	37,498	-0.07%
2019/05/20	3	9.58	1	9.68	9.55	2	36,940	0.01%
2019/05/17	16	9.72	5	9.80	9.61	11	36,971	0.03%
2019/05/16	29	9.90	0	0.00	9.86	29	37,241	0.08%
2019/05/14	0.2	10.05	1	10.05	10.05	-0.8	39,007	0.00%
2019/05/13	0	0.00	1	10.15	10.15	-1	40,971	0.00%
2019/05/10	4	10.26	30	10.40	10.10	-26	42,731	-0.06%
2019/05/09	1	10.40	10	10.35	10.35	-9	44,055	-0.02%
2019/05/08	0	0.00	1	10.60	10.55	-1	44,111	0.00%
2019/05/07	20	10.83	10	10.85	10.75	10	43,933	0.02%
2019/05/06	20	10.73	11	10.75	10.70	9	44,097	0.02%
2019/05/03	0	0.00	2	10.95	10.90	-2	43,898	0.00%
2019/05/02	1	11.00	14	10.97	10.85	-13	43,787	-0.03%
2019/04/30	22	11.03	1	10.95	11.05	21	43,517	0.05%
2019/04/29	3	10.83	20	10.85	10.85	-17	43,239	-0.04%
2019/04/26	17	10.84	0	0.00	10.85	17	42,834	0.04%
2019/04/25	3	11.10	0	0.00	11.10	3	42,003	0.01%
2019/04/24	3	11.20	160	11.14	11.10	-157	41,788	-0.38%	大賣/鉅額交易
2019/04/23	0	0.00	7.2	11.21	11.25	-7.2	41,722	-0.02%
2019/04/22	3	11.25	0	0.00	11.20	3	41,661	0.01%
2019/04/19	0	0.00	3	11.30	11.25	-3	41,665	-0.01%
2019/04/18	502	11.30	0	0.00	11.30	502	41,775	1.20%	大買/鉅額交易
2019/04/17	3	11.45	2	11.45	11.40	1	41,725	0.00%
2019/04/16	7	11.35	20	11.35	11.30	-13	41,352	-0.03%
2019/04/12	1	11.40	15	11.42	11.40	-14	41,194	-0.03%
2019/04/11	0	0.00	20	11.45	11.45	-20	41,057	-0.05%
2019/04/10	0	0.00	20	11.45	11.40	-20	40,848	-0.05%
2019/04/09	0	0.00	5	11.55	11.55	-5	40,625	-0.01%
2019/04/08	0	0.00	5	11.45	11.50	-5	40,140	-0.01%
2019/04/03	0	0.00	2	11.30	11.30	-2	39,966	-0.01%
2019/04/02	1	11.30	8	11.33	11.25	-7	39,817	-0.02%
2019/03/29	5	11.30	20	11.25	11.35	-15	39,526	-0.04%
2019/03/28	44	11.32	3	11.35	11.20	41	39,475	0.10%
2019/03/27	1	11.40	0	0.00	11.40	1	39,024	0.00%
2019/03/26	6	11.54	0	0.00	11.55	6	38,740	0.02%
2019/03/25	0	0.00	10	11.47	11.50	-10	38,904	-0.03%
2019/03/22	4	11.55	15	11.50	11.60	-11	38,498	-0.03%
2019/03/21	8	11.40	0	0.00	11.40	8	37,618	0.02%
2019/03/20	10	11.45	0	0.00	11.45	10	37,380	0.03%
2019/03/19	0	0.00	1	11.50	11.40	-1	36,904	0.00%
2019/03/15	3	11.50	3	11.60	11.45	0	36,579	0.00%
2019/03/14	62	11.45	4	11.60	11.40	58	35,001	0.17%
2019/03/13	20	11.55	0	0.00	11.60	20	34,809	0.06%
2019/03/12	0	0.00	72	11.70	11.65	-72	34,441	-0.21%
2019/03/11	5	11.71	24	11.70	11.50	-19	34,298	-0.06%
2019/03/08	0	0.00	50	11.60	11.55	-50	34,022	-0.15%
2019/03/07	13	11.51	0	0.00	11.60	13	34,056	0.04%
2019/03/06	2	11.60	15	11.64	11.70	-13	33,869	-0.04%
2019/03/05	10	11.40	335	11.45	11.40	-325	32,928	-0.99%	大賣/鉅額交易
2019/03/04	1	11.40	2	11.40	11.40	-1	32,816	0.00%
2019/02/27	26	11.45	31	11.46	11.35	-5	32,230	-0.02%
2019/02/26	5	11.05	1	11.15	11.10	4	31,056	0.01%
2019/02/25	1	11.05	8	11.05	11.05	-7	30,547	-0.02%
2019/02/21	12	11.03	0	0.00	10.95	12	29,775	0.04%
2019/02/20	0	0.00	6	11.10	11.10	-6	29,016	-0.02%
2019/02/19	6.6	11.00	0	0.00	11.00	6.6	28,876	0.02%
2019/02/18	0	0.00	4	11.05	11.00	-4	29,069	-0.01%
2019/02/15	1.1	10.95	10	10.96	10.90	-8.9	29,108	-0.03%
2019/02/14	20	11.05	42	11.14	11.05	-22	28,663	-0.08%
2019/02/13	31	10.99	14	10.97	10.95	17	27,995	0.06%
2019/02/12	437	10.89	42	10.95	10.95	395	26,664	1.48%	大買/鉅額交易
2019/02/11	109.1	11.29	4	11.35	11.25	105.1	24,832	0.42%	大買/鉅額交易
2019/01/30	145	12.06	263	12.00	11.90	-118	23,053	-0.51%	大買/大賣/鉅額交易
2019/01/29	100	12.70	29	12.69	12.75	71	21,972	0.32%
2019/01/28	50	12.55	0	0.00	12.60	50	21,866	0.23%
2019/01/25	0	0.00	457	12.60	12.65	-457	22,069	-2.07%	大賣/鉅額交易
2019/01/24	0	0.00	10	12.40	12.45	-10	22,971	-0.04%
2019/01/21	0	0.00	10	12.45	12.45	-10	24,320	-0.04%
2019/01/18	0	0.00	3	12.40	12.45	-3	24,676	-0.01%
2019/01/15	0	0.00	113	12.52	12.55	-113	25,897	-0.44%	大賣/鉅額交易
2019/01/14	35	12.41	50	12.45	12.45	-15	25,959	-0.06%
2019/01/09	0.1	12.35	12	12.38	12.45	-11.9	26,700	-0.04%
2019/01/08	0	0.00	3	12.15	12.15	-3	26,578	-0.01%
2019/01/07	5	12.10	8	12.15	12.10	-3	26,762	-0.01%
2019/01/04	0	0.00	50	12.00	11.90	-50	27,046	-0.18%
2019/01/03	8	11.90	2	11.93	11.90	6	28,328	0.02%
2019/01/02	59	12.00	0	0.00	11.95	59	28,446	0.21%
2018/12/25	0	0.00	25	12.08	12.00	-25	29,244	-0.09%
2018/12/24	10	12.25	0	0.00	12.20	10	29,297	0.03%
2018/12/22	10	12.15	0	0.00	12.45	10	29,524	0.03%
2018/12/19	0	0.00	10	12.45	12.45	-10	30,105	-0.03%
2018/12/18	0	0.00	2	12.40	12.40	-2	30,201	-0.01%
2018/12/17	2	12.30	0	0.00	12.30	2	30,232	0.01%
2018/12/14	0	0.00	1	12.40	12.40	-1	30,410	0.00%
2018/12/12	0	0.00	32	12.45	12.40	-32	30,397	-0.11%
2018/12/11	10	12.35	0	0.00	12.35	10	30,398	0.03%
2018/12/10	5	12.41	5	12.35	12.35	0	30,911	0.00%
2018/12/06	1	12.40	10	12.45	12.50	-9	31,021	-0.03%
2018/12/04	0.1	12.70	0	0.00	12.75	0.1	31,070	0.00%
2018/11/30	0	0.00	6	12.73	12.55	-6	31,172	-0.02%
2018/11/29	6	12.70	1	12.90	12.70	5	30,953	0.02%
2018/11/28	0	0.00	10	12.80	12.80	-10	30,758	-0.03%
2018/11/27	100	12.70	26	12.71	12.70	74	30,721	0.24%
2018/11/21	10	12.30	15	12.45	12.55	-5	32,198	-0.02%
2018/11/20	10	12.45	0	0.00	12.40	10	31,929	0.03%
2018/11/19	0	0.00	10	12.75	12.75	-10	31,987	-0.03%
2018/11/16	0	0.00	12	12.73	12.75	-12	32,035	-0.04%
2018/11/15	5	12.65	2	12.60	12.60	3	31,801	0.01%
2018/11/14	0	0.00	20	12.48	12.55	-20	31,799	-0.06%
2018/11/12	0	0.00	10	12.35	12.35	-10	32,061	-0.03%
2018/11/09	0	0.00	56	12.16	12.20	-56	32,039	-0.17%
2018/11/08	1	12.10	48	12.19	12.20	-47	32,376	-0.15%
2018/11/07	2	12.05	20	12.00	12.05	-18	32,325	-0.06%
2018/11/06	12	11.93	44	11.86	11.90	-32	32,509	-0.10%
2018/11/05	22	11.59	5	11.61	11.65	17	32,416	0.05%
2018/11/02	4	11.75	26	11.79	11.70	-22	32,444	-0.07%
2018/11/01	64	11.86	3	11.80	11.75	61	32,567	0.19%
2018/10/31	0	0.00	42	12.12	12.20	-42	32,083	-0.13%
2018/10/30	50	11.80	0	0.00	11.75	50	31,845	0.16%
2018/10/29	0	0.00	15	11.87	11.90	-15	32,265	-0.05%
2018/10/26	0	0.00	18	11.61	11.50	-18	32,773	-0.05%
2018/10/25	6	11.47	0	0.00	11.30	6	33,698	0.02%
2018/10/24	0	0.00	5	11.63	11.75	-5	34,848	-0.01%
2018/10/23	8	11.38	0	0.00	11.35	8	35,958	0.02%
2018/10/19	180	11.38	81	11.33	11.50	99	37,680	0.26%	大買/
2018/10/17	0	0.00	6	11.71	11.70	-6	37,490	-0.02%
2018/10/15	3.1	11.69	0	0.00	11.70	3.1	38,259	0.01%
2018/10/12	1	11.75	0	0.00	11.85	1	38,546	0.00%
2018/10/11	42.1	11.67	0	0.00	11.30	42.1	38,978	0.11%
2018/10/09	0	0.00	15	12.53	12.50	-15	38,205	-0.04%
2018/10/08	10.1	12.25	13	12.50	12.40	-2.9	38,510	-0.01%
2018/10/05	20	12.41	661	12.40	12.40	-641	38,853	-1.65%	大賣/鉅額交易
2018/10/04	24	12.63	1	12.65	12.55	23	40,048	0.06%
2018/10/03	0	0.00	2	12.70	12.80	-2	41,536	0.00%
2018/10/02	3	12.72	0.7	12.75	12.75	2.3	43,758	0.01%
2018/10/01	11	12.85	3	12.85	12.80	8	45,623	0.02%
2018/09/28	0	0.00	10	13.00	12.90	-10	46,207	-0.02%
2018/09/27	4	13.04	27	13.03	13.00	-23	46,241	-0.05%
2018/09/26	0	0.00	5	12.85	12.80	-5	45,798	-0.01%
2018/09/21	43	12.72	2	12.78	12.85	41	46,163	0.09%
2018/09/20	1	12.75	0	0.00	12.75	1	46,162	0.00%
2018/09/19	1	12.90	3	12.88	12.90	-2	46,433	0.00%
2018/09/17	0	0.00	5	13.00	12.95	-5	46,792	-0.01%
2018/09/14	10	13.05	35	13.04	13.10	-25	47,024	-0.05%
2018/09/13	0.1	12.85	0	0.00	12.90	0.1	47,303	0.00%
2018/09/12	300	12.70	35	12.87	12.90	265	47,864	0.55%	大買/鉅額交易
2018/09/11	10	12.60	12.9	12.65	12.75	-2.9	48,874	-0.01%
2018/09/10	46	12.72	1	12.65	12.60	45	50,060	0.09%
2018/09/07	44	12.87	3.3	12.85	12.90	40.7	51,235	0.08%
2018/09/06	40	12.95	1	13.00	13.05	39	51,057	0.08%
2018/09/05	1	13.05	1	13.15	13.10	0	51,228	0.00%
2018/09/04	0	0.00	5	13.15	13.20	-5	51,328	-0.01%
2018/09/03	10	13.15	0	0.00	13.10	10	51,626	0.02%
2018/08/31	13	13.17	11	13.30	13.30	2	52,101	0.00%
2018/08/30	14	13.31	99	13.33	13.20	-85	52,881	-0.16%
2018/08/29	0	0.00	37	13.02	13.10	-37	51,814	-0.07%
2018/08/28	3	13.00	0	0.00	13.00	3	52,377	0.01%
2018/08/27	2	12.95	0	0.00	13.00	2	52,725	0.00%
2018/08/24	10	12.90	0	0.00	12.90	10	53,710	0.02%
2018/08/23	0	0.00	4.7	13.04	13.10	-4.7	54,720	-0.01%
2018/08/21	0.1	13.00	5	13.00	13.05	-4.9	55,099	-0.01%
2018/08/20	0	0.00	30	13.25	13.15	-30	54,968	-0.05%
2018/08/16	31	12.72	15	12.80	12.80	16	54,468	0.03%
2018/08/15	0	0.00	28	12.90	12.80	-28	54,503	-0.05%
2018/08/14	10	13.05	11	13.10	13.00	-1	54,054	0.00%
2018/08/13	16	12.76	55	12.80	12.80	-39	53,837	-0.07%
2018/08/10	40	12.96	26	12.97	12.90	14	53,722	0.03%
2018/08/09	0	0.00	5	13.30	13.25	-5	53,583	-0.01%
2018/08/08	5	13.30	0	0.00	13.35	5	53,658	0.01%
2018/08/07	5	13.30	50	13.45	13.35	-45	53,491	-0.08%
2018/08/06	0	0.00	40	13.30	13.35	-40	53,123	-0.08%
2018/08/03	5	13.20	136	13.19	13.20	-131	52,944	-0.25%	大賣/鉅額交易
2018/08/02	1	13.10	100	13.06	13.15	-99	52,625	-0.19%
2018/08/01	26	13.27	73	13.28	13.25	-47	52,226	-0.09%
2018/07/31	3	13.05	84	13.11	13.20	-81	52,287	-0.15%
2018/07/30	106	12.93	38	12.91	13.00	68	50,880	0.13%	大買/
2018/07/27	10	12.65	82	12.64	12.70	-72	49,521	-0.15%
2018/07/26	20	12.35	27	12.35	12.35	-7	48,048	-0.01%
2018/07/25	10	12.40	458	12.45	12.45	-448	48,146	-0.93%	大賣/鉅額交易
2018/07/24	10.1	12.35	308.5	12.40	12.30	-298.4	48,475	-0.62%	大賣/鉅額交易
2018/07/23	20	12.45	0	0.00	12.40	20	49,731	0.04%
2018/07/20	10	12.45	38	12.48	12.45	-28	50,495	-0.06%
2018/07/19	12	12.31	56	12.33	12.40	-44	50,962	-0.09%
2018/07/18	10	12.10	23	12.18	12.20	-13	51,445	-0.03%
2018/07/17	9	12.05	4.4	11.91	12.00	4.6	51,413	0.01%
2018/07/13	65	12.03	2	12.00	12.05	63	51,476	0.12%
2018/07/12	91.1	12.03	75	12.10	12.00	16.1	51,486	0.03%
2018/07/11	35	13.36	52	13.41	13.40	-17	51,569	-0.03%
2018/07/10	41	13.60	317	13.37	13.40	-276	50,368	-0.55%	大賣/鉅額交易
2018/07/09	10	13.40	1,089.4	13.35	13.50	-1,079.4	48,377	-2.23%	大賣/鉅額交易
2018/07/06	115	13.02	20	13.02	13.00	95	46,716	0.20%	大買/
2018/07/05	1	12.90	28	12.90	12.80	-27	46,030	-0.06%
2018/07/04	10	12.85	1	12.80	12.80	9	46,515	0.02%
2018/07/03	20.4	12.80	0	0.00	12.80	20.4	47,636	0.04%
2018/07/02	20	12.98	0	0.00	12.90	20	47,791	0.04%
2018/06/29	0	0.00	25	12.89	12.90	-25	48,331	-0.05%
2018/06/28	24	12.64	5	12.65	12.60	19	48,156	0.04%
2018/06/27	6	12.79	0	0.00	12.75	6	48,147	0.01%
2018/06/26	29	12.74	60	12.77	12.70	-31	48,412	-0.06%
2018/06/25	16	12.87	0	0.00	12.85	16	48,681	0.03%
2018/06/22	28	13.02	8	12.96	12.95	20	49,048	0.04%
2018/06/21	10	13.25	11	13.35	13.25	-1	50,554	0.00%
2018/06/20	11	13.55	67.6	13.43	13.50	-56.6	50,647	-0.11%
2018/06/19	34	13.17	4	13.15	13.15	30	50,136	0.06%
2018/06/15	0	0.00	24	13.50	13.50	-24	49,814	-0.05%
2018/06/14	3	13.35	9	13.32	13.30	-6	49,884	-0.01%
2018/06/13	0	0.00	6	13.39	13.30	-6	51,295	-0.01%
2018/06/12	11	13.29	300	13.35	13.35	-289	51,393	-0.56%	大賣/鉅額交易
2018/06/11	0	0.00	1,602	13.30	13.30	-1,602	51,588	-3.11%	大賣/鉅額交易
2018/06/08	20.1	13.30	7	13.35	13.30	13.1	52,235	0.03%
2018/06/07	21	13.40	22	13.45	13.35	-1	52,008	0.00%
2018/06/06	13	13.30	0	0.00	13.25	13	51,748	0.03%
2018/06/05	15	13.25	7	13.19	13.10	8	53,398	0.01%
2018/06/04	5	13.35	0	0.00	13.35	5	55,367	0.01%
2018/06/01	13	13.32	80	13.36	13.25	-67	55,236	-0.12%
2018/05/31	5	13.05	93	13.03	13.15	-88	54,364	-0.16%
2018/05/30	5	12.75	0	0.00	12.80	5	53,710	0.01%
2018/05/29	2	12.90	60	12.88	12.85	-58	53,753	-0.11%
2018/05/28	5	12.70	0	0.00	12.75	5	54,787	0.01%
2018/05/24	0	0.00	1	12.80	12.75	-1	55,569	0.00%
2018/05/23	0	0.00	3	12.80	12.80	-3	56,006	-0.01%
2018/05/22	0	0.00	14	12.84	12.80	-14	56,614	-0.02%
2018/05/21	2	12.80	1	12.85	12.75	1	58,404	0.00%
2018/05/18	0	0.00	2	12.85	12.75	-2	59,867	0.00%
2018/05/17	0	0.00	21	12.98	12.85	-21	62,764	-0.03%
2018/05/16	1	12.80	91	12.95	12.85	-90	66,880	-0.13%
2018/05/15	10	12.80	14	12.84	12.80	-4	69,283	-0.01%
2018/05/14	10	12.80	16	12.77	12.70	-6	72,486	-0.01%
2018/05/11	10	12.70	1	12.75	12.65	9	73,521	0.01%
2018/05/10	1	12.55	1	12.65	12.60	0	74,240	0.00%
2018/05/09	20	12.66	1	12.70	12.60	19	76,224	0.02%
2018/05/08	7	12.71	116.7	12.74	12.80	-109.7	77,768	-0.14%	大賣/鉅額交易
2018/05/07	61	12.30	0	0.00	12.30	61	78,590	0.08%
2018/05/04	3	12.48	1	12.50	12.40	2	79,954	0.00%
2018/05/03	5	12.40	0	0.00	12.35	5	82,124	0.01%
2018/05/02	9	12.35	0	0.00	12.35	9	86,102	0.01%
2018/04/30	3	12.40	20	12.40	12.40	-17	91,913	-0.02%
2018/04/27	66	12.49	12.1	12.51	12.55	53.9	93,453	0.06%
2018/04/26	90	12.08	6	12.00	12.00	84	95,345	0.09%
2018/04/25	65	11.96	77	12.18	12.15	-12	95,512	-0.01%
2018/04/24	19	12.08	151	12.10	12.10	-132	95,829	-0.14%	大賣/鉅額交易
2018/04/23	19	12.52	0	0.00	12.40	19	97,051	0.02%
2018/04/20	161	12.70	0	0.00	12.65	161	99,104	0.16%	大買/鉅額交易
2018/04/19	2	12.78	6	12.89	12.85	-4	99,759	0.00%
2018/04/18	57	12.70	55	12.65	12.75	2	100,747	0.00%
2018/04/17	248	12.70	315	12.80	12.60	-67	100,428	-0.07%	大買/大賣/
2018/04/16	22	13.16	113	13.10	13.10	-91	98,971	-0.09%	大賣/
2018/04/12	0	0.00	3	13.45	13.45	-3	99,316	0.00%
2018/04/11	2	13.35	3	13.42	13.30	-1	99,462	0.00%
2018/04/10	48	13.23	0	0.00	13.30	48	100,323	0.05%
2018/04/09	51	13.41	103	13.45	13.35	-52	100,164	-0.05%	大賣/
2018/04/03	25	13.60	10	13.65	13.65	15	99,371	0.02%
2018/04/02	8	13.68	27	13.75	13.75	-19	99,161	-0.02%
2018/03/31	30	13.65	2	13.60	13.60	28	98,588	0.03%
2018/03/30	52	13.65	0	0.00	13.65	52	98,678	0.05%
2018/03/29	11	13.50	1	13.50	13.50	10	98,454	0.01%
2018/03/28	10	13.60	3	13.60	13.55	7	98,019	0.01%
2018/03/27	11	13.79	10	13.75	13.65	1	97,636	0.00%
2018/03/26	11	13.70	39	13.75	13.65	-28	97,147	-0.03%
2018/03/23	31	13.43	8	13.43	13.55	23	95,330	0.02%
2018/03/22	186	13.69	2	13.90	13.70	184	94,973	0.19%	大買/鉅額交易
2018/03/21	19	13.87	110	13.99	13.85	-91	94,286	-0.10%	大賣/
2018/03/20	5	14.00	91	14.03	14.00	-86	93,921	-0.09%
2018/03/19	11	13.86	29	13.79	13.85	-18	92,577	-0.02%
2018/03/16	1	13.50	33	13.55	13.65	-32	91,294	-0.04%
2018/03/15	31	13.50	17	13.52	13.55	14	91,199	0.02%
2018/03/14	46	13.64	36	13.65	13.50	10	91,709	0.01%
2018/03/13	10	13.50	6	13.46	13.55	4	91,573	0.00%
2018/03/12	7	13.51	7	13.50	13.45	0	92,318	0.00%
2018/03/09	139	13.57	18	13.56	13.50	121	92,527	0.13%	大買/鉅額交易
2018/03/08	186	13.52	109	13.51	13.65	77	91,381	0.08%	大買/大賣/
2018/03/07	17	12.99	2	13.00	12.95	15	90,970	0.02%
2018/03/05	19	12.99	55	13.00	13.00	-36	93,209	-0.04%
2018/03/02	3	13.00	0	0.00	13.00	3	94,500	0.00%
2018/03/01	11	12.90	31	13.14	13.20	-20	95,560	-0.02%
2018/02/27	41	13.15	0	0.00	13.10	41	96,169	0.04%
2018/02/26	5	13.25	0	0.00	13.25	5	99,200	0.01%
2018/02/23	7	13.26	0	0.00	13.30	7	100,277	0.01%
2018/02/22	4	13.29	40	13.28	13.30	-36	103,479	-0.03%
2018/02/21	30	13.44	64	13.54	13.40	-34	103,457	-0.03%
2018/02/12	58	13.20	107	13.34	13.10	-49	103,013	-0.05%	大賣/
2018/02/09	355	13.40	65	13.39	13.35	290	102,173	0.28%	大買/鉅額交易
2018/02/08	49	13.49	107	13.72	13.80	-58	100,179	-0.06%	大賣/
2018/02/07	67	13.25	77	13.21	13.30	-10	95,977	-0.01%
2018/02/06	99	12.81	78	12.91	12.80	21	93,771	0.02%
2018/02/05	49	13.18	10	13.20	13.35	39	90,778	0.04%
2018/02/02	13.4	13.38	9	13.46	13.50	4.4	89,883	0.00%
2018/02/01	48	13.53	14	13.59	13.50	34	89,458	0.04%
2018/01/31	88	13.65	61	13.70	13.90	27	88,043	0.03%
2018/01/30	43	13.90	16	13.90	13.80	27	86,196	0.03%
2018/01/29	27	14.35	2.1	14.30	14.25	24.9	84,753	0.03%
2018/01/26	9	13.99	44	14.13	14.30	-35	83,670	-0.04%
2018/01/25	253	14.20	118	14.10	14.05	135	82,045	0.16%	大買/大賣/鉅額交易
2018/01/24	307	13.99	530	13.73	13.80	-223	78,437	-0.28%	大買/大賣/鉅額交易
2018/01/23	61	13.46	29	13.39	13.20	32	72,568	0.04%
2018/01/22	69	13.41	187	13.49	13.55	-118	70,973	-0.17%	大賣/鉅額交易
2018/01/19	2	13.15	396	13.05	13.20	-394	69,384	-0.57%	大賣/鉅額交易
2018/01/18	14	13.05	56	13.18	13.05	-42	69,755	-0.06%
2018/01/17	7	13.11	152.5	13.12	13.15	-145.5	69,069	-0.21%	大賣/鉅額交易
2018/01/16	408	12.95	385	12.99	13.05	23	67,665	0.03%	大買/大賣/
2018/01/15	117	12.79	114	12.71	12.75	3	66,065	0.00%	大買/大賣/
2018/01/12	36	12.60	73	12.61	12.60	-37	66,184	-0.06%
2018/01/10	3	12.37	0	0.00	12.40	3	66,837	0.00%
2018/01/09	24	12.39	0	0.00	12.35	24	66,876	0.04%
2018/01/08	1	12.55	11	12.55	12.60	-10	66,828	-0.01%
2018/01/05	0	12.45	92	12.50	12.50	-92	66,950	-0.14%
2018/01/04	34	12.59	10	12.65	12.50	24	67,050	0.04%
2018/01/03	15	12.43	16	12.48	12.45	-1	66,922	0.00%
2018/01/02	61	12.40	0	0.00	12.35	61	66,870	0.09%