友達 (2409)-華南永昌-朴子券商分點個股進出

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
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
29,317張
產業
上市光電類股
3256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－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	6.1	18.15	5	18.30	18.15	1.1	40,416	0.00%
2024/06/19	2	18.30	152.1	18.25	18.25	-150.1	40,596	-0.37%	大賣/鉅額交易
2024/06/18	85.1	18.40	16.4	18.39	18.45	68.6	40,519	0.17%
2024/06/17	103	18.70	62	18.66	18.55	41	40,340	0.10%	大買/
2024/06/14	1	18.15	14	18.20	18.30	-13	39,125	-0.03%
2024/06/13	0.1	17.83	6	17.93	17.95	-5.9	38,832	-0.02%
2024/06/12	12	17.78	1.1	17.90	17.65	10.9	39,460	0.03%
2024/06/11	1	17.90	1	17.95	17.95	0	39,371	0.00%
2024/06/07	0	0.00	11.1	17.90	18.05	-11.1	39,165	-0.03%
2024/06/06	102.1	17.50	6	17.51	17.45	96.1	39,252	0.24%	大買/
2024/06/05	2.2	17.50	3	17.60	17.50	-0.8	39,591	0.00%
2024/06/04	13.4	17.55	2	17.55	17.50	11.4	39,829	0.03%
2024/06/03	0.2	17.88	0	0.00	17.80	0.2	39,731	0.00%
2024/05/31	8.1	17.92	0	0.00	17.80	8.1	39,708	0.02%
2024/05/30	12	18.13	16	18.08	18.00	-4	39,497	-0.01%
2024/05/29	11.3	18.00	2	17.98	17.95	9.3	39,213	0.02%
2024/05/28	15	18.11	24.8	18.35	18.30	-9.7	39,177	-0.02%
2024/05/27	12	18.30	29	18.45	18.35	-17	39,005	-0.04%
2024/05/24	1	18.20	5	18.20	18.20	-4	38,677	-0.01%
2024/05/23	52	18.12	2	18.00	18.00	50	38,623	0.13%
2024/05/22	22	18.47	51.8	18.72	18.40	-29.8	38,068	-0.08%
2024/05/21	30.1	18.00	0	0.00	17.90	30.1	36,460	0.08%
2024/05/20	0	0.00	8	18.39	18.20	-8	36,264	-0.02%
2024/05/17	42	18.25	17	18.15	18.10	25	35,890	0.07%
2024/05/16	15	18.19	39.5	18.48	18.60	-24.5	35,708	-0.07%
2024/05/15	5.1	18.15	60	18.33	18.15	-54.9	34,720	-0.16%
2024/05/14	10	17.75	12	17.82	17.75	-2	34,309	-0.01%
2024/05/13	18.1	17.70	11	17.79	17.75	7.1	34,548	0.02%
2024/05/10	10	17.35	2	17.40	17.50	8	34,629	0.02%
2024/05/09	28.4	17.77	14	17.64	17.50	14.4	35,264	0.04%
2024/05/08	3	17.70	0	0.00	17.70	3	35,400	0.01%
2024/05/07	11	17.80	0	0.00	17.85	11	35,656	0.03%
2024/05/06	9	18.09	18	18.05	18.00	-9	35,851	-0.03%
2024/05/03	18	17.98	32	17.96	18.25	-14	36,108	-0.04%
2024/05/02	39	17.73	22	18.00	17.90	17	36,042	0.05%
2024/04/30	3	18.40	11	18.64	18.30	-8	36,105	-0.02%
2024/04/29	29	18.36	44.2	18.36	18.40	-15.2	38,310	-0.04%
2024/04/26	25	17.92	96	18.29	18.25	-71	38,296	-0.19%
2024/04/25	35	17.49	37	17.50	17.45	-2	37,962	-0.01%
2024/04/24	25	17.08	5	17.10	17.25	20	38,879	0.05%
2024/04/23	20	17.49	25	17.43	17.35	-5	38,465	-0.01%
2024/04/22	40.3	17.02	18	17.00	16.85	22.3	38,444	0.06%
2024/04/19	45.2	17.24	7	17.35	17.15	38.2	38,439	0.10%
2024/04/18	8	17.68	2	17.65	17.65	6	37,853	0.02%
2024/04/17	19	17.64	0	0.00	17.55	19	38,086	0.05%
2024/04/16	24.1	17.57	4	17.65	17.60	20.1	38,195	0.05%
2024/04/15	18	17.91	1	18.10	17.90	17	38,330	0.04%
2024/04/12	11	17.97	0	0.00	17.90	11	40,093	0.03%
2024/04/11	45.7	18.27	0	0.00	18.15	45.7	41,215	0.11%
2024/04/10	20	18.84	9.5	19.03	18.70	10.5	40,625	0.03%
2024/04/09	21	18.26	133.7	18.74	18.90	-112.7	40,233	-0.28%	大賣/鉅額交易
2024/04/08	35	18.09	15	18.15	18.15	20	39,037	0.05%
2024/04/03	23.1	17.72	5	17.70	17.70	18.1	39,152	0.05%
2024/04/02	0	0.00	4	18.05	18.05	-4	39,118	-0.01%
2024/04/01	2	17.95	3	18.22	18.20	-1	39,604	0.00%
2024/03/29	11	17.96	11	17.90	17.90	0	41,084	0.00%
2024/03/28	0	0.00	10	18.10	18.10	-10	41,222	-0.02%
2024/03/27	1	18.05	0.4	18.05	18.05	0.6	42,447	0.00%
2024/03/26	21.2	18.05	5	18.30	18.10	16.2	42,669	0.04%
2024/03/25	6	18.42	0	0.00	18.40	6	43,093	0.01%
2024/03/22	0	0.00	44	18.41	18.40	-44	43,423	-0.10%
2024/03/21	17	18.21	12	18.29	18.20	5	43,191	0.01%
2024/03/20	6.1	17.87	10	17.75	17.85	-3.9	43,391	-0.01%
2024/03/19	0	0.00	2	17.83	17.80	-2	43,279	0.00%
2024/03/18	17	17.84	0.8	17.85	17.85	16.2	43,339	0.04%
2024/03/15	7	18.07	22.6	18.31	18.35	-15.6	43,325	-0.04%
2024/03/14	0	0.00	3	18.13	18.15	-3	42,452	-0.01%
2024/03/13	15	17.77	20	17.89	18.00	-5	42,178	-0.01%
2024/03/12	0.4	17.90	17.5	17.92	18.00	-17.1	41,876	-0.04%
2024/03/11	0.1	17.45	22	17.44	17.55	-21.9	41,569	-0.05%
2024/03/08	15.7	16.82	1.6	16.89	16.75	14.1	41,287	0.03%
2024/03/07	18.2	17.02	1	17.35	16.90	17.2	41,879	0.04%
2024/03/06	10	17.13	2	17.10	17.10	8	41,752	0.02%
2024/03/05	1.2	17.15	0.7	17.15	17.10	0.5	42,255	0.00%
2024/03/04	0	0.00	1	17.30	17.30	-1	42,104	0.00%
2024/03/01	22.6	17.17	102.5	17.49	17.10	-79.9	42,352	-0.19%	大賣/
2024/02/29	107	17.25	0	0.00	17.50	107	42,010	0.25%	大買/鉅額交易
2024/02/27	1.9	17.30	10	17.23	17.25	-8.1	41,783	-0.02%
2024/02/26	3.3	17.67	0	0.00	17.55	3.3	41,541	0.01%
2024/02/23	5	17.85	9	17.97	17.85	-4	41,490	-0.01%
2024/02/22	11.7	17.81	2.6	17.90	17.80	9.1	41,457	0.02%
2024/02/21	10	18.05	7	18.30	17.90	3	41,632	0.01%
2024/02/20	0.2	18.10	4	18.18	18.10	-3.8	41,605	-0.01%
2024/02/19	0.1	18.20	25	18.24	18.25	-24.9	41,728	-0.06%
2024/02/16	17	18.01	0.1	17.90	17.90	16.9	41,898	0.04%
2024/02/15	1	17.80	1	17.80	17.85	0	41,832	0.00%
2024/02/05	10	18.05	18.2	17.92	18.05	-8.2	41,498	-0.02%
2024/02/02	4	18.09	10	18.03	18.05	-6	41,281	-0.01%
2024/02/01	51.2	17.99	1	17.80	17.80	50.2	41,151	0.12%
2024/01/31	2	18.30	12	18.35	18.40	-10	40,319	-0.02%
2024/01/30	13.2	18.61	5	18.73	18.50	8.2	40,305	0.02%
2024/01/29	11	18.84	15.3	18.94	18.90	-4.3	40,170	-0.01%
2024/01/26	2.1	19.20	36	19.10	19.00	-33.9	40,174	-0.08%
2024/01/25	22	18.91	7	18.86	18.95	15	40,289	0.04%
2024/01/24	103.2	19.01	10.1	19.06	18.95	93.1	40,349	0.23%	大買/
2024/01/23	30.3	19.22	172.8	19.41	19.20	-142.6	39,729	-0.36%	大賣/鉅額交易
2024/01/22	23	18.27	5.4	18.32	18.35	17.6	37,066	0.05%
2024/01/19	7.5	17.97	4	18.21	18.30	3.5	36,761	0.01%
2024/01/18	74	18.45	82	18.44	18.25	-8	36,094	-0.02%
2024/01/17	17	18.19	1.2	18.12	18.10	15.9	35,415	0.04%
2024/01/16	28	18.31	43	18.38	18.45	-15	35,186	-0.04%
2024/01/15	29.2	18.16	1.5	18.09	18.05	27.7	34,895	0.08%
2024/01/12	3	18.47	4.2	18.30	18.25	-1.2	34,788	0.00%
2024/01/11	19	18.48	1	18.30	18.30	18	34,818	0.05%
2024/01/10	4	18.35	3.6	18.39	18.35	0.4	34,884	0.00%
2024/01/09	5.2	19.20	5.2	18.88	18.80	0	34,582	0.00%
2024/01/08	58	19.24	40.4	19.30	19.20	17.6	34,124	0.05%
2024/01/05	21.1	18.71	64.8	18.65	18.80	-43.7	32,278	-0.14%
2024/01/04	12	17.82	2.4	17.82	17.95	9.6	31,049	0.03%
2024/01/03	7	17.87	2	17.75	17.75	5	31,203	0.02%
2024/01/02	5	18.33	13	18.32	18.35	-8	31,083	-0.03%
2023/12/29	1	18.35	35	18.17	18.15	-34	30,984	-0.11%
2023/12/28	15	18.03	11.2	18.07	18.10	3.8	31,189	0.01%
2023/12/27	14	17.94	8	17.94	17.95	6	32,364	0.02%
2023/12/26	10	17.68	67.2	17.85	18.00	-57.2	32,245	-0.18%
2023/12/25	27	17.10	2	17.13	17.15	25	30,655	0.08%
2023/12/22	12	17.17	65	17.07	17.00	-53	30,377	-0.17%
2023/12/21	10	16.50	22	16.36	16.60	-12	29,163	-0.04%
2023/12/20	2	16.43	1	16.40	16.50	1	28,804	0.00%
2023/12/19	17.1	16.06	8	16.10	16.00	9.1	28,230	0.03%
2023/12/18	2	16.33	0	0.00	16.30	2	27,774	0.01%
2023/12/15	0	0.00	200	16.45	16.30	-200	27,627	-0.72%	大賣/鉅額交易
2023/12/14	200	16.15	16	16.24	16.25	184	27,070	0.68%	大買/鉅額交易
2023/12/12	29	16.29	5	16.30	16.20	24	27,462	0.09%
2023/12/11	1	16.65	13	16.55	16.60	-12	27,208	-0.04%
2023/12/08	2	16.70	1	16.65	16.60	1	27,268	0.00%
2023/12/06	15	16.68	1	16.65	16.65	14	28,218	0.05%
2023/12/05	0	0.00	0	16.95	17.05	0	28,528	0.00%
2023/12/04	38	16.87	27	17.15	16.85	11	29,007	0.04%
2023/12/01	41	16.55	60	16.48	16.45	-19	29,727	-0.06%
2023/11/30	0	0.00	12	16.31	16.35	-12	29,758	-0.04%
2023/11/29	2	16.53	65	16.54	16.50	-63	29,580	-0.21%
2023/11/28	22	16.65	202.4	16.65	16.70	-180.4	29,419	-0.61%	大賣/鉅額交易
2023/11/27	0	0.00	2	16.35	16.30	-2	29,438	-0.01%
2023/11/24	200	16.40	8	16.40	16.45	192	29,532	0.65%	大買/鉅額交易
2023/11/22	8	16.43	4.8	16.37	16.30	3.2	29,533	0.01%
2023/11/21	0	0.00	8	16.51	16.55	-8	29,523	-0.03%
2023/11/20	35.4	16.57	6	16.70	16.40	29.4	29,521	0.10%
2023/11/17	0	0.00	2	16.60	16.60	-2	29,307	-0.01%
2023/11/16	0	0.00	2	16.45	16.50	-2	29,313	-0.01%
2023/11/15	12	16.33	4	16.20	16.35	8	29,099	0.03%
2023/11/13	0	15.85	0	0.00	15.90	0	29,232	0.00%
2023/11/10	6	15.80	0	0.00	15.80	6	29,445	0.02%
2023/11/09	1	15.95	5	15.95	16.00	-4	29,833	-0.01%
2023/11/08	22.1	15.95	402	16.00	15.90	-379.9	30,046	-1.26%	大賣/鉅額交易
2023/11/07	6	15.97	5	15.95	15.95	1	30,228	0.00%
2023/11/06	2	16.25	2.1	16.35	16.30	-0.1	30,783	0.00%
2023/11/03	3	16.18	24.9	16.17	16.25	-21.9	30,963	-0.07%
2023/11/02	8.1	15.85	46	15.86	15.90	-38	30,989	-0.12%
2023/11/01	16.1	15.23	9	15.24	15.20	7.1	30,937	0.02%
2023/10/31	3.3	15.53	4	15.82	15.60	-0.7	30,965	0.00%
2023/10/30	0	0.00	2	15.65	15.65	-2	31,452	-0.01%
2023/10/27	91.1	15.35	15.4	15.38	15.35	75.7	31,864	0.24%
2023/10/26	2.1	15.50	10	15.50	15.50	-7.9	32,824	-0.02%
2023/10/25	34.2	15.75	2.3	15.70	15.75	32	34,703	0.09%
2023/10/24	20	15.08	3	15.00	15.20	17	38,416	0.04%
2023/10/23	28	15.06	22	15.05	15.00	6	39,512	0.02%
2023/10/20	3.2	15.25	11	15.26	15.30	-7.9	39,430	-0.02%
2023/10/19	25	15.42	0	0.00	15.40	25	39,473	0.06%
2023/10/18	6.2	15.60	9	15.67	15.70	-2.9	39,802	-0.01%
2023/10/17	5	15.76	0	0.00	15.70	5	39,489	0.01%
2023/10/16	18.3	15.79	1	15.75	15.75	17.3	39,823	0.04%
2023/10/13	36.8	16.04	1	16.10	16.10	35.8	40,168	0.09%
2023/10/12	16	15.85	0	0.00	16.00	16	40,464	0.04%
2023/10/11	37	15.67	3	15.65	15.60	34	40,511	0.08%
2023/10/06	20.2	15.76	1	15.75	15.70	19.2	40,455	0.05%
2023/10/05	12.4	15.93	5.5	15.94	15.95	6.9	40,763	0.02%
2023/10/04	24.6	15.85	25	15.81	15.80	-0.5	41,421	0.00%
2023/10/03	42	16.51	16	16.35	16.20	26	41,137	0.06%
2023/10/02	9.1	16.06	14	16.11	16.05	-4.9	40,199	-0.01%
2023/09/28	0	0.00	30	16.45	16.40	-30	41,166	-0.07%
2023/09/27	0.1	16.50	4	16.45	16.40	-3.9	41,406	-0.01%
2023/09/26	0	0.00	12	16.52	16.45	-12	41,700	-0.03%
2023/09/22	1	16.60	0	0.00	16.65	1	42,192	0.00%
2023/09/21	2.7	16.55	41	16.60	16.50	-38.3	42,462	-0.09%
2023/09/20	1.3	16.72	1	16.70	16.70	0.3	42,686	0.00%
2023/09/19	0	0.00	1	16.85	16.85	-1	43,511	0.00%
2023/09/18	1.2	16.99	10	16.95	17.00	-8.8	44,394	-0.02%
2023/09/15	27	17.03	20	17.00	17.00	7	45,740	0.02%
2023/09/14	2	16.90	0	0.00	16.95	2	46,461	0.00%
2023/09/13	3.1	16.90	50	16.95	16.75	-46.9	49,309	-0.10%
2023/09/12	0.1	16.55	0	0.00	16.85	0.1	50,364	0.00%
2023/09/11	19	16.79	8	16.89	16.70	11	50,211	0.02%
2023/09/08	31	16.48	20	16.58	16.55	11	49,750	0.02%
2023/09/07	82.4	16.47	4.8	16.43	16.45	77.6	49,511	0.16%
2023/09/06	206.3	16.89	12.8	16.90	16.85	193.5	49,001	0.39%	大買/鉅額交易
2023/09/05	12	17.38	101	17.30	17.55	-89	47,566	-0.19%	大賣/
2023/09/04	23.3	17.45	0	0.00	17.45	23.3	47,559	0.05%
2023/09/01	17	17.94	2	17.93	17.90	15	47,483	0.03%
2023/08/31	20	17.91	22	18.00	17.80	-2	48,027	0.00%
2023/08/30	31	17.68	0	0.00	17.75	31	48,673	0.06%
2023/08/29	20	17.75	0	0.00	17.75	20	48,762	0.04%
2023/08/28	5	17.86	16	17.75	17.70	-11	48,810	-0.02%
2023/08/25	0.2	17.75	18	17.76	17.70	-17.8	49,262	-0.04%
2023/08/24	5.2	17.80	1	17.85	17.90	4.2	49,347	0.01%
2023/08/23	3	17.88	3	17.80	17.80	0	49,598	0.00%
2023/08/22	10	17.97	1	17.80	17.70	9	49,745	0.02%
2023/08/21	2	17.80	0	17.75	17.80	2	49,754	0.00%
2023/08/18	24	17.91	1	17.65	17.65	23	49,890	0.05%
2023/08/17	7.2	17.84	5	17.73	17.90	2.2	50,024	0.00%
2023/08/16	28.3	18.11	0	0.00	18.05	28.3	50,167	0.06%
2023/08/15	5	18.55	9	18.51	18.50	-4	50,039	-0.01%
2023/08/14	21.1	18.10	31	18.08	18.10	-9.9	49,859	-0.02%
2023/08/11	14	18.67	14	18.61	18.50	0	49,813	0.00%
2023/08/10	42	19.10	54	19.12	18.95	-12	49,567	-0.02%
2023/08/09	3	20.42	29	20.38	20.40	-26	48,834	-0.05%
2023/08/08	8.4	20.53	6	20.42	20.40	2.4	48,608	0.00%
2023/08/07	55.3	20.35	2.8	20.26	20.40	52.5	48,359	0.11%
2023/08/04	37	20.74	1	20.70	20.85	36	47,970	0.08%
2023/08/02	265.2	20.41	20.9	20.47	20.50	244.3	48,222	0.51%	大買/鉅額交易
2023/08/01	60	20.97	127	21.01	20.95	-67	47,695	-0.14%	大賣/
2023/07/31	56.3	20.88	21.6	20.67	20.70	34.7	47,144	0.07%
2023/07/28	88	21.18	60	21.34	21.25	28	46,105	0.06%
2023/07/27	102.1	20.99	285.7	20.82	21.40	-183.6	44,215	-0.42%	大買/大賣/鉅額交易
2023/07/26	16.4	19.73	167.2	19.74	19.80	-150.8	40,147	-0.38%	大賣/鉅額交易
2023/07/24	5.2	18.97	2.7	19.10	18.90	2.5	40,030	0.01%
2023/07/21	32	19.18	59	19.20	19.20	-27	39,790	-0.07%
2023/07/20	13.4	19.02	20.8	18.93	19.15	-7.4	39,587	-0.02%
2023/07/19	8	18.86	20	18.90	18.85	-12	39,399	-0.03%
2023/07/18	29	19.03	18.9	19.20	19.00	10.1	39,495	0.03%
2023/07/17	10	19.25	5	19.30	19.45	5	39,225	0.01%
2023/07/14	11	19.01	13.1	19.03	19.10	-2.1	39,252	-0.01%
2023/07/13	34	19.09	2.7	19.09	19.05	31.3	39,226	0.08%
2023/07/12	13	19.05	6.4	19.03	19.05	6.6	39,231	0.02%
2023/07/11	37	19.08	57.1	19.21	19.25	-20.1	39,183	-0.05%
2023/07/10	41.1	18.54	1	18.55	18.60	40.1	39,314	0.10%
2023/07/07	161.1	18.48	2	18.45	18.40	159.1	39,300	0.40%	大買/鉅額交易
2023/07/06	98	19.08	107	19.28	18.90	-9	38,888	-0.02%	大賣/
2023/07/05	15	18.65	0	0.00	18.65	15	37,579	0.04%
2023/07/04	16	18.71	1	18.65	18.75	15	37,416	0.04%
2023/07/03	27	18.61	1.5	18.85	18.55	25.5	37,409	0.07%
2023/06/30	47	18.63	6.8	18.64	18.60	40.2	37,353	0.11%
2023/06/29	40	18.85	4	18.75	18.75	36	37,306	0.10%
2023/06/28	43	18.75	0	0.00	18.70	43	37,352	0.12%
2023/06/27	99.2	19.04	3	18.88	18.85	96.2	37,309	0.26%
2023/06/26	39.5	19.80	12	19.78	19.70	27.5	36,609	0.08%
2023/06/21	49	20.17	94.6	20.16	20.10	-45.6	36,020	-0.13%
2023/06/20	54	19.70	1.1	19.70	19.60	52.9	34,787	0.15%
2023/06/19	101.2	19.83	397.3	19.72	20.20	-296.1	33,581	-0.88%	大買/大賣/鉅額交易
2023/06/16	22.1	18.82	56.1	18.79	18.65	-34	31,188	-0.11%
2023/06/15	23	18.30	4	18.28	18.40	19	30,115	0.06%
2023/06/14	9	18.44	0	0.00	18.35	9	30,879	0.03%
2023/06/13	38	18.49	3	18.52	18.55	35	31,136	0.11%
2023/06/12	16	18.54	0	0.00	18.45	16	31,155	0.05%
2023/06/09	9	18.21	4.5	18.25	18.25	4.5	31,412	0.01%
2023/06/08	5.8	18.29	3	18.25	18.25	2.8	31,519	0.01%
2023/06/07	35	18.54	11.1	18.61	18.55	23.9	31,892	0.07%
2023/06/06	4	18.56	27.1	18.68	18.70	-23.1	32,147	-0.07%
2023/06/05	23.1	17.95	40.5	18.35	18.50	-17.4	31,908	-0.05%
2023/06/02	22	17.65	3.7	17.70	17.75	18.3	31,420	0.06%
2023/06/01	15	17.65	0	0.00	17.60	15	32,022	0.05%
2023/05/31	30	17.70	6	17.75	17.60	24	33,378	0.07%
2023/05/29	2	17.65	1	17.70	17.65	1	34,268	0.00%
2023/05/26	21	17.48	40	17.45	17.40	-19	35,124	-0.05%
2023/05/25	5	17.50	40	17.60	17.50	-35	36,002	-0.10%
2023/05/24	0.9	17.60	1	17.55	17.65	-0.1	36,542	0.00%
2023/05/23	13.2	17.71	2	17.65	17.60	11.2	37,133	0.03%
2023/05/22	44	17.75	7.2	17.72	17.80	36.8	38,473	0.10%
2023/05/19	20.1	17.25	6	17.36	17.40	14.1	39,084	0.04%
2023/05/18	16	17.28	0	0.00	17.25	16	40,093	0.04%
2023/05/17	1.2	17.34	1	17.15	17.25	0.2	40,615	0.00%
2023/05/16	23	17.07	2	17.10	17.05	21	41,050	0.05%
2023/05/15	0	0.00	3	17.00	17.05	-3	41,723	-0.01%
2023/05/12	25.1	16.96	0	0.00	16.95	25.1	42,386	0.06%
2023/05/11	22.2	17.18	5	17.15	17.10	17.2	43,156	0.04%
2023/05/10	14	17.62	4	17.55	17.55	10	44,632	0.02%
2023/05/09	5	17.70	10.1	17.75	17.70	-5.1	45,241	-0.01%
2023/05/08	0	17.30	4	17.31	17.25	-4	44,709	-0.01%
2023/05/05	6	17.30	6.6	17.30	17.30	-0.6	44,647	0.00%
2023/05/04	4.6	17.05	2	16.98	17.10	2.6	44,791	0.01%
2023/05/03	3.2	17.06	1	17.10	17.05	2.2	45,048	0.00%
2023/05/02	21.1	17.25	6	17.21	17.30	15.1	45,518	0.03%
2023/04/28	175.5	17.21	23	17.07	17.00	152.5	46,216	0.33%	大買/鉅額交易
2023/04/27	12	17.75	1.2	17.72	17.70	10.8	44,912	0.02%
2023/04/26	2	17.88	0.2	17.95	17.90	1.8	44,799	0.00%
2023/04/25	71.2	18.07	14.2	18.02	17.95	57	44,803	0.13%
2023/04/24	33	18.26	1	18.28	18.35	32.1	44,572	0.07%
2023/04/21	53.2	18.33	3	18.33	18.25	50.2	44,811	0.11%
2023/04/20	13.1	18.09	5	18.10	18.10	8.1	44,472	0.02%
2023/04/19	347.2	18.36	303	18.35	18.25	44.2	44,600	0.10%	大買/大賣/
2023/04/18	22	18.89	16	18.79	18.75	6	44,665	0.01%
2023/04/17	8	18.99	12	19.08	19.10	-4	44,647	-0.01%
2023/04/14	9.2	19.03	15	19.23	19.10	-5.8	44,874	-0.01%
2023/04/13	5	18.96	31.1	18.97	18.85	-26.1	44,702	-0.06%
2023/04/12	19	18.52	106.6	18.70	18.80	-87.6	43,760	-0.20%	大賣/
2023/04/11	31	18.65	8	18.69	18.70	23	43,699	0.05%
2023/04/10	1	18.45	12	18.45	18.55	-11	43,678	-0.03%
2023/04/07	4	18.60	0	0.00	18.50	4	43,719	0.01%
2023/04/06	2	18.35	4	18.58	18.60	-2	43,763	0.00%
2023/03/31	1	18.35	4	18.45	18.40	-3	43,880	-0.01%
2023/03/30	17.1	18.41	1	18.45	18.35	16.1	44,789	0.04%
2023/03/29	7	18.45	23	18.50	18.50	-16	45,524	-0.04%
2023/03/28	5	18.10	22	18.26	18.15	-17	46,138	-0.04%
2023/03/27	10	18.50	0	0.00	18.45	10	46,692	0.02%
2023/03/24	16	18.38	11	18.43	18.50	5	49,058	0.01%
2023/03/23	91	18.12	5	18.10	18.10	86	49,196	0.17%
2023/03/22	21	18.27	0	0.00	18.15	21	49,429	0.04%
2023/03/21	66	18.33	11	18.59	18.25	55	49,765	0.11%
2023/03/20	0	17.95	10	17.95	18.00	-10	49,641	-0.02%
2023/03/17	33.3	17.87	111.5	17.67	18.00	-78.2	49,695	-0.16%	大賣/
2023/03/16	9	17.63	2	17.75	17.75	7	48,865	0.01%
2023/03/15	7.1	17.48	1	17.90	17.45	6.1	49,081	0.01%
2023/03/14	171.2	17.66	16	17.80	17.65	155.2	49,228	0.32%	大買/鉅額交易
2023/03/13	3.2	18.17	8.4	18.07	18.25	-5.2	49,264	-0.01%
2023/03/10	30.3	18.16	28	18.16	18.15	2.3	49,281	0.00%
2023/03/09	88.7	18.72	10.8	18.72	18.50	77.9	49,190	0.16%
2023/03/08	13	19.17	42	19.14	19.25	-29	49,085	-0.06%
2023/03/07	49	18.94	55	18.90	19.15	-6	48,949	-0.01%
2023/03/06	33	19.11	37	19.21	19.25	-4	48,818	-0.01%
2023/03/03	97	18.87	33	18.85	18.95	64	48,411	0.13%
2023/03/02	16.2	18.33	8	18.28	18.25	8.2	47,460	0.02%
2023/03/01	24	18.57	1	18.90	18.65	23	47,233	0.05%
2023/02/24	35	18.61	18.8	18.68	18.60	16.2	46,978	0.03%
2023/02/23	36.2	18.29	26.9	18.32	18.30	9.3	46,230	0.02%
2023/02/22	10.4	18.59	86.8	18.40	18.75	-76.4	45,929	-0.17%
2023/02/21	19	18.56	3	18.77	18.60	16	45,982	0.03%
2023/02/20	9.6	18.56	44	18.74	18.85	-34.4	45,895	-0.07%
2023/02/17	5	18.15	46	18.19	18.20	-41	44,582	-0.09%
2023/02/16	7	17.73	55.7	17.85	17.95	-48.6	43,864	-0.11%
2023/02/15	3.1	17.30	16.1	17.41	17.25	-13	43,489	-0.03%
2023/02/14	1.1	16.77	4.1	17.10	17.15	-3	43,215	-0.01%
2023/02/13	24	16.67	30	17.01	16.55	-6	42,762	-0.01%
2023/02/10	20	17.21	16	17.33	17.15	4	42,400	0.01%
2023/02/09	20	17.34	11	17.33	17.65	9	41,994	0.02%
2023/02/08	10	17.40	57	17.61	17.70	-47	41,630	-0.11%
2023/02/07	43	16.86	17.1	16.96	17.00	25.9	40,398	0.06%
2023/02/06	11	16.60	0	0.00	16.50	11	40,236	0.03%
2023/02/03	8.1	16.59	5	16.50	16.50	3.1	40,672	0.01%
2023/02/02	5.2	16.71	8	16.81	16.80	-2.8	40,872	-0.01%
2023/02/01	27	16.53	8.8	16.61	16.65	18.2	41,182	0.04%
2023/01/31	15	16.83	34.2	16.78	16.75	-19.2	42,479	-0.05%
2023/01/30	0	0.00	31.1	16.44	16.65	-31.1	42,406	-0.07%
2023/01/17	5	15.90	95	15.85	15.85	-90	41,980	-0.21%
2023/01/16	1	16.00	0	0.00	15.90	1	42,692	0.00%
2023/01/13	0	0.00	1.2	15.94	15.90	-1.2	43,423	0.00%
2023/01/12	0	0.00	1.1	16.05	15.95	-1.1	44,537	0.00%
2023/01/11	0	0.00	11	16.19	16.10	-11	45,285	-0.02%
2023/01/10	10	15.85	5	16.00	16.00	5	46,000	0.01%
2023/01/09	25	15.90	11.1	16.00	16.05	13.9	47,384	0.03%
2023/01/06	0	0.00	23.1	15.97	15.95	-23.1	47,852	-0.05%
2023/01/05	16	15.69	6	15.58	15.55	10	48,422	0.02%
2023/01/04	7.2	15.59	157.1	15.75	15.70	-149.9	49,226	-0.30%	大賣/鉅額交易
2023/01/03	26	15.28	2	15.43	15.45	24	49,698	0.05%
2022/12/29	21	15.12	5	15.10	15.10	16	50,577	0.03%
2022/12/28	151.1	15.35	105	15.15	15.15	46.1	50,869	0.09%	大買/大賣/
2022/12/27	201.9	15.60	1	15.60	15.50	200.9	51,404	0.39%	大買/鉅額交易
2022/12/26	4	15.50	11	15.53	15.50	-7	52,368	-0.01%
2022/12/23	15	15.17	6	15.39	15.40	9	54,725	0.02%
2022/12/22	5	15.30	212	15.31	15.30	-207	55,785	-0.37%	大賣/鉅額交易
2022/12/21	24.3	14.80	2	14.85	14.65	22.3	55,453	0.04%
2022/12/20	25.1	14.90	1	14.95	14.80	24.1	55,931	0.04%
2022/12/19	36.1	15.03	0	15.25	14.95	36	57,148	0.06%
2022/12/16	24.1	15.20	6	15.20	15.05	18.1	56,796	0.03%
2022/12/15	18.2	15.59	0	0.00	15.50	18.2	54,587	0.03%
2022/12/14	1	15.75	3	15.85	15.75	-2	54,581	0.00%
2022/12/13	31.1	15.71	1	15.90	15.45	30.1	54,971	0.05%
2022/12/12	1.2	15.47	28	15.51	15.70	-26.8	55,453	-0.05%
2022/12/09	4	15.65	2	15.80	15.70	2	56,026	0.00%
2022/12/08	16	15.69	8	15.74	15.65	8	57,008	0.01%
2022/12/07	36.2	15.85	11	15.79	15.65	25.2	57,693	0.04%
2022/12/06	43	16.20	0	0.00	16.00	43	58,516	0.07%
2022/12/05	1	16.45	3	16.50	16.55	-2	58,696	0.00%
2022/12/02	5	16.25	0	0.00	16.30	5	59,056	0.01%
2022/12/01	1	16.25	20	16.37	16.35	-19	59,553	-0.03%
2022/11/29	4	16.01	1	16.00	16.15	3	59,111	0.01%
2022/11/28	31.1	16.09	2	16.05	16.00	29.1	59,468	0.05%
2022/11/25	8	16.32	4	16.34	16.30	4	60,387	0.01%
2022/11/24	201.2	16.30	9	16.42	16.30	192.2	60,733	0.32%	大買/鉅額交易
2022/11/23	15.1	16.57	9	16.49	16.50	6.1	62,915	0.01%
2022/11/22	32.5	16.11	0	0.00	16.05	32.5	62,819	0.05%
2022/11/21	12.1	16.36	0	16.65	16.35	12.1	63,211	0.02%
2022/11/18	25.8	16.73	3.6	16.90	16.70	22.2	63,887	0.03%
2022/11/17	34.1	17.07	104	17.03	17.05	-69.9	63,460	-0.11%	大賣/
2022/11/16	115	17.78	2	17.55	17.55	113	63,225	0.18%	大買/鉅額交易
2022/11/15	5	17.85	25	17.96	18.10	-20	64,293	-0.03%
2022/11/14	1	17.65	9	17.94	17.95	-8	64,063	-0.01%
2022/11/11	3	17.72	18.1	17.92	17.70	-15.1	64,059	-0.02%
2022/11/10	20.3	17.44	19	17.45	17.35	1.3	64,067	0.00%
2022/11/09	0	0.00	9	17.94	17.90	-9	63,805	-0.01%
2022/11/08	7	17.89	1.8	17.70	17.70	5.2	63,853	0.01%
2022/11/07	3	17.83	0	0.00	17.80	3	64,177	0.00%
2022/11/04	15	17.76	7	17.79	17.90	8	64,879	0.01%
2022/11/03	27	17.80	13	17.96	17.60	14	64,808	0.02%
2022/11/02	1	17.55	25.1	17.87	18.05	-24.1	65,529	-0.04%
2022/11/01	17	17.43	29.1	17.43	17.50	-12.1	66,155	-0.02%
2022/10/31	31.2	17.26	122	17.29	16.90	-90.8	66,975	-0.14%	大賣/
2022/10/28	2.1	17.00	8	17.11	17.20	-5.9	66,837	-0.01%
2022/10/27	27	16.32	59	16.76	17.40	-32	66,873	-0.05%
2022/10/26	2	16.80	51.4	17.07	17.15	-49.4	65,962	-0.07%
2022/10/25	5.9	17.04	6	17.06	16.85	-0.1	66,131	0.00%
2022/10/24	188.4	17.37	2.8	17.31	17.10	185.6	66,212	0.28%	大買/鉅額交易
2022/10/21	14.6	18.14	61.1	18.50	17.90	-46.5	65,906	-0.07%
2022/10/20	33	17.61	68.1	18.20	18.70	-35.1	65,992	-0.05%
2022/10/19	13.1	17.85	7	18.01	18.15	6.1	65,414	0.01%
2022/10/18	29.1	18.27	32.1	18.46	18.20	-3	65,202	0.00%
2022/10/17	29.3	17.58	71.2	17.90	18.00	-41.9	65,010	-0.06%
2022/10/14	1.4	17.15	30.6	17.24	17.15	-29.2	63,849	-0.05%
2022/10/13	14.1	16.73	65.1	16.92	16.80	-51	63,630	-0.08%
2022/10/12	44.1	16.14	57	16.10	16.45	-12.9	63,069	-0.02%
2022/10/11	99.3	16.15	56.3	16.36	16.45	43	62,667	0.07%
2022/09/28	37.2	14.81	40.2	14.77	14.70	-3	63,507	0.00%
2022/09/27	46	15.08	39	15.04	15.05	7	63,226	0.01%
2022/09/26	12	15.34	1.1	15.26	15.10	10.9	63,485	0.02%
2022/09/23	14	15.95	3	16.08	15.80	11	64,113	0.02%
2022/09/22	12	16.38	34	16.27	16.25	-22	64,078	-0.03%
2022/09/21	53	16.79	49	16.58	16.80	4	63,617	0.01%
2022/09/20	50.5	17.36	4	17.28	17.10	46.5	61,581	0.08%
2022/09/19	5	17.90	14	17.87	17.95	-9	60,728	-0.01%
2022/09/16	42.1	18.05	4.1	18.00	18.10	38	60,970	0.06%
2022/09/15	3.1	17.86	141.3	17.83	18.00	-138.2	60,958	-0.23%	大賣/鉅額交易
2022/09/14	26	17.02	9	17.09	17.05	17	59,503	0.03%
2022/09/13	13	17.46	17	17.34	17.35	-4	59,645	-0.01%
2022/09/12	18	17.37	116	17.36	17.25	-98	60,085	-0.16%	大賣/
2022/09/08	7	17.39	87	17.46	17.35	-80	60,707	-0.13%
2022/09/07	57	17.47	9	17.32	17.40	48	60,637	0.08%
2022/09/06	22.1	17.45	41.1	17.52	17.50	-19	60,539	-0.03%
2022/09/05	2.1	17.39	37.1	17.33	17.40	-35	60,114	-0.06%
2022/09/02	16	17.15	3	16.95	16.90	13	59,441	0.02%
2022/09/01	49.1	17.08	43.2	17.17	17.10	5.9	58,832	0.01%
2022/08/31	7.1	16.59	9.1	16.69	16.75	-2	58,024	0.00%
2022/08/30	87.1	16.61	80.1	16.40	16.40	6.9	57,520	0.01%
2022/08/29	14.1	15.66	117	15.81	15.75	-102.9	56,864	-0.18%	大賣/鉅額交易
2022/08/26	8	16.09	0	0.00	16.15	8	56,407	0.01%
2022/08/25	3.1	16.17	1	16.05	16.10	2.1	56,505	0.00%
2022/08/24	2	16.15	1	16.30	16.15	1	56,683	0.00%
2022/08/23	232.2	15.98	4	16.14	16.00	228.2	57,329	0.40%	大買/鉅額交易
2022/08/22	31.1	16.69	20.1	16.73	16.95	11	56,343	0.02%
2022/08/19	21	16.49	75.2	16.59	16.95	-54.2	56,269	-0.10%
2022/08/18	33.4	15.79	9	15.75	15.70	24.4	53,985	0.05%
2022/08/17	10.1	16.09	23.1	16.10	16.15	-13	54,356	-0.02%
2022/08/16	15.1	15.73	109.1	15.75	15.85	-94	53,874	-0.17%	大賣/
2022/08/15	10	15.20	14	15.19	15.25	-4	53,367	-0.01%
2022/08/12	10.1	15.25	1	15.20	15.10	9.1	53,517	0.02%
2022/08/11	21.1	15.13	75.2	15.16	15.30	-54.1	54,210	-0.10%
2022/08/10	3.1	14.35	4.1	14.40	14.35	-1	54,278	0.00%
2022/08/09	2.1	14.20	19.4	14.36	14.45	-17.3	54,364	-0.03%
2022/08/08	4.4	14.23	31.5	14.30	14.20	-27.1	54,578	-0.05%
2022/08/05	1.1	14.00	20.1	14.05	13.95	-19	54,376	-0.03%
2022/08/04	1	13.70	4	13.84	13.85	-3	54,765	-0.01%
2022/08/03	32.3	13.83	7.3	13.85	13.85	25	54,823	0.05%
2022/08/02	0.5	13.76	6.4	13.77	13.90	-5.9	55,331	-0.01%
2022/08/01	4.4	13.48	67.7	13.67	13.55	-63.4	55,090	-0.12%
2022/07/29	127.1	13.28	62	13.20	13.35	65.1	55,234	0.12%	大買/
2022/07/28	15	13.41	18.1	13.57	13.25	-3.1	54,704	-0.01%
2022/07/27	29	13.70	25	13.69	13.70	4	53,948	0.01%
2022/07/26	61.1	14.32	1	14.45	14.30	60.1	53,319	0.11%
2022/07/25	3	14.48	5	14.64	14.45	-2	54,054	0.00%
2022/07/22	22.1	15.03	33	15.05	14.85	-10.9	55,317	-0.02%
2022/07/21	23	14.57	35	14.68	14.80	-12	56,585	-0.02%
2022/07/20	5	14.82	21	14.90	14.90	-16	57,514	-0.03%
2022/07/19	4	14.65	0	0.00	14.55	4	58,002	0.01%
2022/07/18	4.1	14.50	14	14.88	14.65	-9.9	58,145	-0.02%
2022/07/15	13	14.29	6	14.35	14.30	7	58,078	0.01%
2022/07/14	6	14.58	0	0.00	14.60	6	58,312	0.01%
2022/07/13	10.1	15.05	10	15.10	14.95	0.1	58,121	0.00%
2022/07/12	9	14.41	0	0.00	14.25	9	58,172	0.02%
2022/07/11	65	14.84	5	14.85	14.75	60	58,036	0.10%
2022/07/08	11	15.49	76	15.56	15.55	-65	57,867	-0.11%
2022/07/07	19	15.04	32	15.27	15.20	-13	57,686	-0.02%
2022/07/06	113	15.65	75	15.81	14.95	38	57,824	0.07%	大買/
2022/07/05	15.1	14.74	12	14.95	14.85	3.1	57,198	0.01%
2022/07/04	4	14.43	1	14.40	14.45	3	57,114	0.01%
2022/07/01	117	15.86	19	15.98	15.05	98	57,171	0.17%	大買/
2022/06/30	8.3	16.48	7	16.40	16.30	1.3	57,109	0.00%
2022/06/29	2	16.98	5	16.96	16.75	-3	57,352	-0.01%
2022/06/28	0	16.80	11	16.85	16.85	-11	58,041	-0.02%
2022/06/27	0	16.35	4	16.52	16.75	-4	58,572	-0.01%
2022/06/24	2	15.88	76	15.58	16.10	-74	61,307	-0.12%
2022/06/23	39	15.77	24	15.58	15.15	15	61,192	0.02%
2022/06/22	6	16.38	0	0.00	16.25	6	60,845	0.01%
2022/06/21	1	16.40	10	16.60	16.75	-9	60,626	-0.01%
2022/06/20	19.2	16.57	2	16.85	16.45	17.2	60,791	0.03%
2022/06/17	10	16.80	61	17.08	17.25	-51	60,359	-0.08%
2022/06/16	1	17.00	10	17.00	17.10	-9	59,952	-0.02%
2022/06/15	11	17.00	20	17.35	17.40	-9	60,520	-0.01%
2022/06/14	12	16.95	10	17.00	17.00	2	61,338	0.00%
2022/06/13	14	17.25	1.5	17.27	17.20	12.5	63,946	0.02%
2022/06/10	8	17.81	10	17.87	17.75	-2	65,242	0.00%
2022/06/09	2	17.85	7	18.02	18.05	-5	67,691	-0.01%
2022/06/08	14	17.90	22	17.81	17.80	-8	68,390	-0.01%
2022/06/07	1	17.80	2	17.85	17.85	-1	69,438	0.00%
2022/06/06	16.1	17.76	6	17.90	17.75	10.1	70,620	0.01%
2022/06/02	2	17.60	16	17.67	17.70	-14	72,764	-0.02%
2022/06/01	14	17.62	5	17.60	17.60	9	73,693	0.01%
2022/05/31	7	17.25	2	18.00	18.00	5	74,434	0.01%
2022/05/30	10	17.44	21	17.45	17.40	-11	74,004	-0.01%
2022/05/27	0	0.00	10	17.33	17.35	-10	74,191	-0.01%
2022/05/25	8	16.77	4	16.94	17.05	4	74,985	0.01%
2022/05/24	5	16.91	2	17.10	16.85	3	75,270	0.00%
2022/05/23	0.1	17.10	10	17.00	17.05	-9.9	75,480	-0.01%
2022/05/20	13.1	17.15	2	17.30	17.20	11.1	75,949	0.01%
2022/05/19	17	17.39	3	17.30	17.25	14	76,721	0.02%
2022/05/18	2	17.98	7	17.86	18.05	-5	76,173	-0.01%
2022/05/17	11	17.19	10	17.20	17.15	1	74,977	0.00%
2022/05/16	2	16.85	26	17.04	17.15	-24	75,680	-0.03%
2022/05/13	12	17.03	1	17.05	17.00	11	76,411	0.01%
2022/05/12	0	0.00	10	17.06	17.10	-10	77,265	-0.01%
2022/05/11	21	17.10	21	17.12	17.10	0	78,469	0.00%
2022/05/10	15	17.29	3	17.30	17.40	12	79,407	0.02%
2022/05/09	2	17.42	5.5	17.43	17.30	-3.5	80,378	0.00%
2022/05/06	10	17.69	4.1	17.90	17.95	5.9	80,533	0.01%
2022/05/05	2	18.10	5.6	18.04	18.05	-3.6	80,988	0.00%
2022/05/04	14	17.63	53.1	17.54	17.65	-39.1	81,507	-0.05%
2022/05/03	55.2	17.57	35.1	17.46	17.70	20.1	83,422	0.02%
2022/04/29	50	17.04	84	17.07	17.15	-34	84,760	-0.04%
2022/04/28	51	16.43	108.1	16.96	17.10	-57.1	87,323	-0.07%	大賣/
2022/04/27	55.5	16.20	79	16.20	16.30	-23.6	87,355	-0.03%
2022/04/26	74.4	17.28	32	17.03	17.00	42.4	85,712	0.05%
2022/04/25	82.1	17.90	54	17.75	17.70	28.1	84,497	0.03%
2022/04/22	42	18.52	40	18.45	18.45	2	84,090	0.00%
2022/04/21	10.2	18.53	5	18.60	18.55	5.2	84,821	0.01%
2022/04/20	2	18.63	8	18.40	18.85	-6	84,854	-0.01%
2022/04/19	4.1	18.56	29	18.72	18.55	-24.9	85,321	-0.03%
2022/04/18	57	18.49	2	18.48	18.40	55	87,675	0.06%
2022/04/15	63	19.21	67	19.10	19.05	-4	88,261	0.00%
2022/04/14	15	19.57	8	19.58	19.45	7	89,409	0.01%
2022/04/13	40.3	19.38	53.1	19.55	19.55	-12.8	89,868	-0.01%
2022/04/12	44	18.98	50	19.04	19.05	-6	90,102	-0.01%
2022/04/11	33.1	19.25	10	19.26	19.00	23.1	90,530	0.03%
2022/04/08	18	19.61	50.1	19.67	19.70	-32.1	90,360	-0.04%
2022/04/07	100.1	19.88	42	19.58	19.50	58.1	91,183	0.06%
2022/04/06	60	20.01	27	19.93	20.10	33	90,814	0.04%
2022/04/01	112.1	19.65	53	19.69	19.70	59.1	90,382	0.07%	大買/
2022/03/31	102	19.85	56	19.86	19.85	46	90,483	0.05%	大買/
2022/03/30	129	20.08	58	20.06	20.00	71	89,823	0.08%	大買/
2022/03/29	177.9	20.04	118.2	20.04	20.05	59.8	89,719	0.07%	大買/大賣/
2022/03/28	68	20.36	14	20.29	20.45	54	87,499	0.06%
2022/03/25	50.1	20.70	8	20.84	20.65	42.1	88,385	0.05%
2022/03/24	13	21.24	8	21.15	21.05	5	89,059	0.01%
2022/03/23	28.1	21.20	43.3	21.24	21.30	-15.2	91,456	-0.02%
2022/03/22	47.5	21.04	42	21.10	21.15	5.5	94,748	0.01%
2022/03/21	52	21.03	52	21.15	21.10	0	97,063	0.00%
2022/03/18	87	21.00	35	21.03	21.05	52	97,527	0.05%
2022/03/17	41	21.16	56	21.24	21.25	-15	97,422	-0.02%
2022/03/16	97	21.53	84	21.43	21.15	13	97,692	0.01%
2022/03/15	58.1	22.03	19	22.10	22.15	39.1	99,439	0.04%
2022/03/14	51.1	22.00	65.6	22.05	22.30	-14.5	99,793	-0.01%
2022/03/11	50	21.45	74	21.36	21.50	-24	99,555	-0.02%
2022/03/10	9	21.29	33.2	21.44	21.25	-24.2	99,123	-0.02%
2022/03/09	43	21.13	27	21.15	21.05	16	99,399	0.02%
2022/03/08	72	21.05	123.2	21.14	21.20	-51.2	98,690	-0.05%	大賣/
2022/03/07	123.1	20.81	11	20.73	20.70	112.1	97,218	0.12%	大買/鉅額交易
2022/03/04	86.1	21.39	112	21.43	21.20	-25.9	99,175	-0.03%	大賣/
2022/03/03	15	21.25	15.2	21.17	21.10	-0.1	99,128	0.00%
2022/03/02	27	20.89	10	20.88	21.00	17	99,573	0.02%
2022/03/01	19	20.87	46.1	20.88	20.95	-27.1	99,942	-0.03%
2022/02/25	20	20.38	12.5	20.57	20.55	7.5	99,702	0.01%
2022/02/24	32.1	20.43	64	20.51	20.35	-31.9	100,627	-0.03%
2022/02/23	43	20.78	51	20.87	20.70	-8	101,741	-0.01%
2022/02/22	72.1	20.70	11.2	20.64	20.60	60.9	104,864	0.06%
2022/02/21	14	21.05	14.1	20.81	21.10	0	109,597	0.00%
2022/02/18	25	20.45	7	20.39	20.40	18	109,862	0.02%
2022/02/17	55.5	20.51	16	20.53	20.60	39.5	110,889	0.04%
2022/02/16	27.6	20.46	93	20.53	20.45	-65.4	111,129	-0.06%
2022/02/15	19.7	20.56	6	20.53	20.40	13.7	110,862	0.01%
2022/02/14	141.1	20.89	14	20.91	20.95	127.1	110,868	0.11%	大買/鉅額交易
2022/02/11	41	21.25	30	21.46	21.60	11	111,298	0.01%
2022/02/10	7	21.66	5	21.60	21.90	2	111,699	0.00%
2022/02/09	36	21.66	70.1	21.62	21.70	-34.1	113,238	-0.03%
2022/02/08	37.1	20.74	4	20.73	20.70	33.1	116,009	0.03%
2022/02/07	47	20.45	5.1	20.65	20.85	41.9	116,730	0.04%
2022/01/26	26	20.01	17	20.09	20.15	9	118,058	0.01%
2022/01/25	45.4	19.91	16.1	19.84	19.60	29.3	118,100	0.02%
2022/01/24	78.1	20.40	16.1	20.54	20.30	62	117,332	0.05%
2022/01/21	71.2	21.22	28	21.21	21.10	43.2	119,228	0.04%
2022/01/20	36	22.33	64	22.59	22.35	-28	122,621	-0.02%
2022/01/19	15	21.80	16	21.70	21.75	-1	121,778	0.00%
2022/01/18	19	21.97	1	21.90	21.85	18	121,756	0.01%
2022/01/17	31.1	21.91	13	21.89	21.90	18.1	121,603	0.01%
2022/01/14	48.1	21.89	47	21.81	22.00	1.1	121,525	0.00%
2022/01/13	65	22.38	18.5	22.54	22.40	46.5	121,397	0.04%
2022/01/12	66	23.00	4	23.20	22.65	62	121,829	0.05%
2022/01/11	15	22.93	51.1	22.96	22.85	-36.1	121,171	-0.03%
2022/01/10	24	22.50	44	22.40	22.50	-20	118,981	-0.02%
2022/01/07	27.1	22.04	20	22.09	21.85	7.1	118,475	0.01%
2022/01/06	29.3	22.44	17	22.50	22.40	12.3	117,540	0.01%
2022/01/05	18	22.95	37	22.83	22.80	-19	117,388	-0.02%
2022/01/04	15.2	22.88	30.1	23.12	22.95	-14.9	117,762	-0.01%
2022/01/03	30	22.82	93.1	22.86	22.60	-63	117,687	-0.05%
2021/12/30	5.1	22.96	20.1	23.01	22.90	-15	117,656	-0.01%
2021/12/29	10	22.65	132	22.60	22.75	-122	117,965	-0.10%	大賣/鉅額交易
2021/12/28	28.1	22.73	9.1	22.74	22.65	19	119,889	0.02%
2021/12/27	15.2	22.75	36.1	22.83	22.70	-21	120,475	-0.02%
2021/12/24	12	22.41	12	22.41	22.45	0	121,100	0.00%
2021/12/23	7	22.34	22	22.42	22.20	-15	123,508	-0.01%
2021/12/22	18.2	22.45	12	22.44	22.25	6.2	124,241	0.01%
2021/12/21	57.1	22.53	9	22.54	22.35	48.1	124,643	0.04%
2021/12/20	16	22.95	14	23.03	22.85	2	125,389	0.00%
2021/12/17	26	22.94	40.6	23.32	23.10	-14.6	125,587	-0.01%
2021/12/16	174.1	23.05	88.1	23.32	23.15	86	124,834	0.07%	大買/
2021/12/15	28.6	22.33	107.3	22.45	22.90	-78.7	123,796	-0.06%	大賣/
2021/12/14	112.1	21.70	115	21.79	21.55	-2.9	122,524	0.00%	大買/大賣/
2021/12/13	41.1	22.19	109	22.29	22.00	-67.9	122,333	-0.06%	大賣/
2021/12/10	63	22.34	94.1	22.49	22.20	-31.1	122,497	-0.03%
2021/12/09	150.1	22.55	300.2	22.71	22.20	-150.1	121,242	-0.12%	大買/大賣/鉅額交易
2021/12/08	42.1	21.98	26.1	22.05	21.90	16	117,288	0.01%
2021/12/07	46.1	21.52	130.6	21.55	21.90	-84.5	117,038	-0.07%	大賣/
2021/12/06	81	20.90	9	20.98	21.10	72	115,509	0.06%
2021/12/03	113.1	20.93	48.1	21.03	20.85	65	116,018	0.06%	大買/
2021/12/02	31.1	20.55	20	20.66	20.50	11.1	117,285	0.01%
2021/12/01	20.2	20.29	42	20.48	20.50	-21.9	119,720	-0.02%
2021/11/30	75.1	20.25	26.1	20.18	20.10	49	119,877	0.04%
2021/11/29	37.1	20.38	64	20.27	20.65	-26.9	118,967	-0.02%
2021/11/26	67.1	20.66	24	20.69	20.55	43.1	119,196	0.04%
2021/11/25	20	21.07	0	0.00	21.05	20	120,564	0.02%
2021/11/24	16.1	20.99	6	21.02	21.15	10.1	120,798	0.01%
2021/11/23	57	21.16	13	21.15	21.05	44	122,295	0.04%
2021/11/22	52	22.02	26.3	22.16	21.85	25.7	121,931	0.02%
2021/11/19	57.2	21.92	55.3	21.96	21.85	1.8	122,249	0.00%
2021/11/18	52.4	21.20	135.7	21.41	21.50	-83.3	123,710	-0.07%	大賣/
2021/11/17	8.1	19.89	84.2	20.18	20.10	-76.1	120,102	-0.06%
2021/11/16	47.3	19.77	77	19.74	19.60	-29.7	121,541	-0.02%
2021/11/15	9	20.16	35	20.24	20.30	-26	121,835	-0.02%
2021/11/12	14.1	20.11	12.1	20.12	20.30	2	122,827	0.00%
2021/11/11	18.1	19.94	81	20.11	19.90	-63	123,327	-0.05%
2021/11/10	41.1	20.19	24	20.28	20.00	17.1	124,091	0.01%
2021/11/09	38.1	20.66	23	20.66	20.55	15.1	123,581	0.01%
2021/11/08	43.5	20.61	73	21.16	21.10	-29.5	122,103	-0.02%
2021/11/05	25	20.15	132.4	20.50	20.70	-107.4	120,920	-0.09%	大賣/鉅額交易
2021/11/04	47	19.86	44	19.72	19.60	3	117,087	0.00%
2021/11/03	16	19.75	58.5	19.66	19.95	-42.5	117,762	-0.04%
2021/11/02	52	19.13	43	19.07	19.00	9	117,883	0.01%
2021/11/01	63.5	19.33	61	19.27	19.20	2.5	123,324	0.00%
2021/10/29	93	19.24	51.3	19.19	19.20	41.7	133,563	0.03%
2021/10/28	73.5	19.07	151.2	19.05	19.15	-77.7	131,719	-0.06%	大賣/
2021/10/27	5.1	17.57	9.2	17.55	17.60	-4.1	126,919	0.00%
2021/10/26	2	17.10	22	17.15	17.25	-20	129,143	-0.02%
2021/10/25	1.2	17.08	49	17.02	17.15	-47.8	132,427	-0.04%
2021/10/22	7.3	16.86	4	16.88	16.85	3.3	134,789	0.00%
2021/10/21	28.1	17.01	12	16.94	17.20	16.1	135,428	0.01%
2021/10/20	24.1	17.23	24	17.41	17.00	0.1	137,167	0.00%
2021/10/19	7	17.49	28.1	17.40	17.60	-21.1	138,629	-0.02%
2021/10/18	10	17.20	6	17.34	17.25	4	141,365	0.00%
2021/10/15	27	17.26	30.1	17.36	17.35	-3.1	145,146	0.00%
2021/10/14	12	17.04	5	16.85	17.05	7	146,547	0.00%
2021/10/13	24	16.98	0	0.00	16.80	24	147,065	0.02%
2021/10/12	6	17.13	23	17.10	17.05	-17	148,479	-0.01%
2021/10/08	35	17.26	5	17.49	17.10	30	149,665	0.02%
2021/10/07	53	17.56	12.1	17.59	17.40	40.9	152,030	0.03%
2021/10/06	49	17.61	21	17.71	17.50	28	153,066	0.02%
2021/10/05	12	17.58	58.4	17.54	17.85	-46.4	153,049	-0.03%
2021/10/04	30.1	16.99	11	17.30	16.80	19.1	153,365	0.01%
2021/10/01	136	17.64	123	17.29	17.25	13	158,101	0.01%	大買/大賣/
2021/09/30	34	17.96	23	18.29	17.65	11	158,013	0.01%
2021/09/29	15	18.05	27	18.05	18.10	-12	156,613	-0.01%
2021/09/28	6.1	17.81	18.1	17.98	17.95	-12	156,911	-0.01%
2021/09/27	93	17.97	63.1	18.04	18.15	29.9	158,220	0.02%
2021/09/24	5.1	17.50	88.4	17.39	17.50	-83.3	157,862	-0.05%
2021/09/23	68.4	16.91	17.1	16.82	16.85	51.3	158,006	0.03%
2021/09/22	31.1	16.57	3.1	16.75	16.95	28	159,084	0.02%
2021/09/17	13	17.55	13	17.73	17.45	0	158,354	0.00%
2021/09/16	19.2	17.63	8	17.59	17.60	11.2	159,195	0.01%
2021/09/15	2	17.65	46	17.73	17.80	-44	161,304	-0.03%
2021/09/14	13.1	17.72	12	17.95	17.65	1.1	165,014	0.00%
2021/09/13	15	17.93	19	17.83	17.95	-4	168,348	0.00%
2021/09/10	83.3	18.01	113	17.99	17.90	-29.7	172,076	-0.02%	大賣/
2021/09/09	103	17.70	131	17.65	17.70	-28	179,050	-0.02%	大買/大賣/
2021/09/08	22	17.32	56	17.43	17.50	-34	184,944	-0.02%
2021/09/07	174	17.47	175.2	17.46	17.60	-1.2	189,676	0.00%	大買/大賣/
2021/09/06	50	16.64	68	16.77	16.95	-18	190,974	-0.01%
2021/09/03	35	17.36	22	17.28	17.25	13	191,417	0.01%
2021/09/02	91	17.37	20	17.31	17.25	71	195,925	0.04%
2021/09/01	25	17.88	64	17.97	17.80	-39	198,642	-0.02%
2021/08/31	150.1	17.59	88	17.59	17.60	62.1	200,162	0.03%	大買/
2021/08/30	57.2	18.07	90	18.04	18.00	-32.8	205,952	-0.02%
2021/08/27	139	18.23	133	18.25	18.10	6	208,608	0.00%	大買/大賣/
2021/08/26	34.1	17.96	12	18.00	17.90	22.1	212,743	0.01%
2021/08/25	131.1	18.04	139	18.10	18.00	-7.9	217,778	0.00%	大買/大賣/
2021/08/24	117	18.05	77	18.05	17.80	40	226,141	0.02%	大買/
2021/08/23	136.2	19.01	26	19.00	19.05	110.2	232,921	0.05%	大買/鉅額交易
2021/08/20	122	19.25	54	19.19	19.05	68	235,866	0.03%	大買/
2021/08/19	151	20.07	79	20.09	19.75	72	238,274	0.03%	大買/
2021/08/18	4	19.91	153.1	20.15	20.70	-149.1	239,874	-0.06%	大賣/鉅額交易
2021/08/17	85.1	19.99	53	20.09	19.85	32.1	245,325	0.01%
2021/08/16	31.5	19.98	46.3	19.93	19.90	-14.8	249,064	-0.01%
2021/08/13	111	20.61	122	20.57	20.40	-11	252,869	0.00%	大買/大賣/
2021/08/12	19	20.87	20	20.78	20.75	-1	257,186	0.00%
2021/08/11	38	20.96	29	21.02	20.85	9	268,467	0.00%
2021/08/10	137	21.45	130	21.22	21.15	7	271,844	0.00%	大買/大賣/
2021/08/09	104.2	21.41	127.1	21.65	21.60	-22.8	276,800	-0.01%	大買/大賣/
2021/08/06	89.1	21.79	55	21.69	21.60	34.1	281,226	0.01%
2021/08/05	280	22.79	226	22.67	22.30	54	286,359	0.02%	大買/大賣/
2021/08/04	243.5	22.59	364.3	22.80	23.40	-120.8	289,340	-0.04%	大買/大賣/鉅額交易
2021/08/03	84	21.47	38	21.32	21.35	46	283,352	0.02%
2021/08/02	157	20.87	241	20.62	21.30	-84	285,803	-0.03%	大買/大賣/
2021/07/30	97	21.26	86	21.25	20.65	11	290,396	0.00%
2021/07/29	327.1	21.40	218	21.07	21.05	109.1	293,925	0.04%	大買/大賣/鉅額交易
2021/07/28	82	20.49	99.2	20.73	21.25	-17.2	296,153	-0.01%
2021/07/27	28	20.84	98	20.73	20.50	-70	302,842	-0.02%
2021/07/26	132	21.31	168.2	21.00	21.15	-36.2	308,974	-0.01%	大買/大賣/
2021/07/23	59	20.37	26.5	20.45	20.70	32.5	313,894	0.01%
2021/07/22	291	20.01	116.1	19.87	19.70	174.9	318,569	0.05%	大買/大賣/鉅額交易
2021/07/21	203.8	19.95	93	19.41	19.15	110.8	321,103	0.03%	大買/鉅額交易
2021/07/20	58.3	20.32	82	20.20	20.10	-23.7	321,935	-0.01%
2021/07/19	43	20.96	115	21.00	20.90	-72	324,566	-0.02%	大賣/
2021/07/16	107.1	21.47	118.1	21.42	21.35	-11	334,747	0.00%	大買/大賣/
2021/07/15	43	20.93	47	21.24	21.60	-4	339,644	0.00%
2021/07/14	147.1	21.09	77	21.02	20.85	70.1	341,827	0.02%	大買/
2021/07/13	44.1	22.20	51	22.20	21.95	-6.9	343,528	0.00%
2021/07/12	107	22.53	47	22.17	22.10	60	343,533	0.02%	大買/
2021/07/09	131.1	22.45	159	22.31	22.25	-27.9	346,231	-0.01%	大買/大賣/
2021/07/08	169.1	23.04	157	22.89	22.25	12.1	350,367	0.00%	大買/大賣/
2021/07/07	58.6	22.11	58	21.94	21.75	0.6	350,812	0.00%
2021/07/06	60	22.16	38.3	22.24	22.00	21.7	355,037	0.01%
2021/07/05	35.1	22.36	19	22.47	22.50	16.1	358,562	0.00%
2021/07/02	112	22.65	140	22.67	22.60	-28	360,657	-0.01%	大買/大賣/
2021/07/01	176	22.61	157	22.38	22.25	19	363,816	0.01%	大買/大賣/
2021/06/30	106.5	22.44	107.1	22.59	22.65	-0.6	363,637	0.00%	大買/大賣/
2021/06/29	139	22.79	59	22.88	22.45	80	363,907	0.02%	大買/
2021/06/28	119	23.21	48	23.26	23.50	71	363,113	0.02%	大買/
2021/06/25	66.2	23.47	98	23.61	23.05	-31.8	364,671	-0.01%
2021/06/24	88	23.82	115.1	23.81	23.65	-27.1	369,748	-0.01%	大賣/
2021/06/23	57	23.98	208.3	24.03	24.20	-151.3	369,799	-0.04%	大賣/鉅額交易
2021/06/22	126	23.61	130	23.62	23.50	-4	370,256	0.00%	大買/大賣/
2021/06/21	87.2	22.80	115	23.04	23.10	-27.8	370,860	-0.01%	大賣/
2021/06/18	286.6	23.14	231.2	23.07	22.50	55.4	372,332	0.01%	大買/大賣/
2021/06/17	309	21.61	342.5	21.97	22.85	-33.5	371,009	-0.01%	大買/大賣/
2021/06/16	247.7	21.10	309.9	21.05	20.80	-62.2	366,335	-0.02%	大買/大賣/
2021/06/15	173.5	22.44	78.1	22.38	22.20	95.4	363,539	0.03%	大買/
2021/06/11	94	22.98	99	23.05	23.05	-5	360,778	0.00%
2021/06/09	216.2	24.27	216	24.64	23.85	0.2	353,461	0.00%	大買/大賣/
2021/06/08	67	24.92	44	25.06	24.85	23	350,330	0.01%
2021/06/07	417.1	25.15	409.4	25.36	25.30	7.7	348,485	0.00%	大買/大賣/
2021/06/04	87.1	24.65	51	24.59	24.40	36.1	341,910	0.01%
2021/06/03	200.2	24.89	86	25.00	24.85	114.2	339,958	0.03%	大買/鉅額交易
2021/06/02	343.5	25.64	526.2	25.46	24.95	-182.7	335,903	-0.05%	大買/大賣/鉅額交易
2021/06/01	594	26.25	441.3	26.31	25.70	152.7	332,510	0.05%	大買/大賣/鉅額交易
2021/05/31	398.4	24.83	296.4	25.23	25.85	102	325,038	0.03%	大買/大賣/鉅額交易
2021/05/28	253	23.32	199	23.45	23.50	54	316,300	0.02%	大買/大賣/
2021/05/27	57.1	22.19	105	22.56	22.50	-47.9	315,403	-0.02%	大賣/
2021/05/26	150.3	22.53	125	22.49	22.20	25.3	317,185	0.01%	大買/大賣/
2021/05/25	211	23.25	159.1	23.30	22.85	51.9	323,840	0.02%	大買/大賣/
2021/05/24	110.2	22.21	107.4	21.76	22.60	2.7	322,187	0.00%	大買/大賣/
2021/05/21	79	21.95	53	22.12	21.70	26	320,222	0.01%
2021/05/20	151.2	22.32	99	22.35	21.85	52.2	319,431	0.02%	大買/
2021/05/19	491.4	22.83	337.1	23.22	23.25	154.3	319,104	0.05%	大買/大賣/鉅額交易
2021/05/18	22	21.83	113.1	21.53	22.00	-91.1	309,564	-0.03%	大賣/
2021/05/17	145	20.46	221	20.35	20.00	-76	308,115	-0.02%	大買/大賣/
2021/05/14	152	22.29	108	22.68	21.85	44	309,082	0.01%	大買/大賣/
2021/05/13	106.1	21.57	89	21.39	21.80	17.1	312,544	0.01%	大買/
2021/05/12	225.3	22.53	331	22.75	22.00	-105.7	316,403	-0.03%	大買/大賣/鉅額交易
2021/05/11	306.8	24.60	128	24.64	24.20	178.8	319,422	0.06%	大買/大賣/鉅額交易
2021/05/10	253.1	27.27	88	27.38	26.85	165.1	323,537	0.05%	大買/鉅額交易
2021/05/07	163	26.86	232.3	26.83	28.15	-69.3	327,224	-0.02%	大買/大賣/
2021/05/06	194	26.32	162	26.26	25.70	32	322,321	0.01%	大買/大賣/
2021/05/05	196.2	27.45	103	27.57	27.00	93.2	317,371	0.03%	大買/大賣/
2021/05/04	345	27.62	262.8	27.71	27.40	82.2	313,357	0.03%	大買/大賣/
2021/05/03	282	30.51	302	30.54	29.85	-20	305,916	-0.01%	大買/大賣/
2021/04/29	294.6	33.71	128	33.34	33.15	166.6	300,117	0.06%	大買/大賣/鉅額交易
2021/04/28	284.5	32.56	286.3	32.79	33.35	-1.8	295,309	0.00%	大買/大賣/
2021/04/27	135.5	31.20	197.1	31.16	31.10	-61.7	291,612	-0.02%	大買/大賣/
2021/04/26	137	29.90	205	29.83	30.20	-68	287,190	-0.02%	大買/大賣/
2021/04/23	212	28.13	114.2	28.54	28.85	97.8	284,804	0.03%	大買/大賣/
2021/04/22	274.6	29.78	233.5	29.48	28.00	41.1	282,518	0.01%	大買/大賣/
2021/04/21	100.5	28.64	353.1	28.83	29.10	-252.6	275,824	-0.09%	大賣/鉅額交易
2021/04/20	124	27.17	132.3	27.16	26.90	-8.3	277,998	0.00%	大買/大賣/
2021/04/19	101	26.38	216	26.91	27.20	-115	275,391	-0.04%	大買/大賣/鉅額交易
2021/04/16	36	25.46	28.9	25.61	25.85	7.1	272,365	0.00%
2021/04/15	126	25.52	97.1	25.57	25.30	28.9	272,419	0.01%	大買/
2021/04/14	212.3	25.13	176	25.00	24.80	36.3	271,203	0.01%	大買/大賣/
2021/04/13	369.7	26.18	233.2	25.97	25.60	136.5	268,713	0.05%	大買/大賣/鉅額交易
2021/04/12	92.1	26.26	169.1	26.60	27.05	-77	263,863	-0.03%	大賣/
2021/04/09	295.2	24.75	251.6	24.60	24.60	43.6	260,029	0.02%	大買/大賣/
2021/04/08	124	23.43	81	23.38	23.35	43	259,377	0.02%	大買/
2021/04/07	47.6	22.65	161.7	22.61	23.20	-114	258,500	-0.04%	大賣/鉅額交易
2021/04/06	73.1	21.41	59.1	21.37	21.15	14	255,392	0.01%
2021/04/01	74.8	21.03	31	21.04	21.05	43.8	258,158	0.02%
2021/03/31	28.1	21.28	12	21.29	21.05	16.1	259,278	0.01%
2021/03/30	37.3	21.50	85	21.47	21.50	-47.7	257,948	-0.02%
2021/03/29	61.2	21.26	328.2	21.58	21.30	-267	255,665	-0.10%	大賣/鉅額交易
2021/03/26	89	19.97	41.1	19.98	20.15	47.9	251,986	0.02%
2021/03/25	82.1	19.97	124	19.94	19.50	-41.9	250,592	-0.02%	大賣/
2021/03/24	27.1	20.28	109.3	20.27	20.50	-82.3	247,668	-0.03%	大賣/
2021/03/23	222	20.22	198	20.08	19.75	24	245,875	0.01%	大買/大賣/
2021/03/22	199	19.88	257	19.92	20.00	-58	241,654	-0.02%	大買/大賣/
2021/03/19	37	19.06	9	18.98	19.10	28	238,404	0.01%
2021/03/18	34.2	19.13	47.2	19.19	19.10	-13	243,989	-0.01%
2021/03/17	14	18.59	179	18.52	18.65	-165	245,166	-0.07%	大賣/鉅額交易
2021/03/16	61	18.38	3	18.50	18.40	58	247,794	0.02%
2021/03/15	17.5	18.40	2	18.40	18.40	15.5	251,175	0.01%
2021/03/12	49	18.46	19	18.50	18.60	30	255,463	0.01%
2021/03/11	43.3	18.43	2	18.50	18.45	41.3	265,164	0.02%
2021/03/10	28	18.55	14	18.79	18.40	14	271,749	0.01%
2021/03/09	33	18.38	30	18.37	18.40	3	274,882	0.00%
2021/03/08	46	18.35	7	18.68	18.20	39	280,446	0.01%
2021/03/05	50.2	18.49	16	18.49	18.50	34.2	286,174	0.01%
2021/03/04	75	19.18	14.3	19.13	19.05	60.7	286,664	0.02%
2021/03/03	113	19.06	50	18.97	19.20	63	285,611	0.02%	大買/
2021/03/02	46.4	19.08	64.2	19.18	18.75	-17.8	285,318	-0.01%
2021/02/26	209.5	19.15	23	19.20	18.90	186.5	282,712	0.07%	大買/鉅額交易
2021/02/25	224	19.88	285.5	19.77	19.85	-61.5	278,571	-0.02%	大買/大賣/
2021/02/24	50	18.56	78	18.80	18.25	-28	269,871	-0.01%
2021/02/23	125	17.94	80	17.96	17.90	45	265,602	0.02%	大買/
2021/02/22	101	17.86	78.1	17.97	18.05	22.9	265,563	0.01%	大買/
2021/02/19	48	17.01	151	17.03	17.05	-103	262,710	-0.04%	大賣/鉅額交易
2021/02/18	52	16.39	20	16.46	16.40	32	258,970	0.01%
2021/02/17	39.3	16.50	37	16.54	16.60	2.3	257,639	0.00%
2021/02/05	164	16.33	77	16.26	16.10	87	256,773	0.03%	大買/
2021/02/04	211.2	17.04	226.1	16.95	16.45	-14.9	251,320	-0.01%	大買/大賣/
2021/02/03	221.1	17.19	294.4	16.99	17.55	-73.3	243,515	-0.03%	大買/大賣/
2021/02/02	242	16.27	386.3	16.27	16.45	-144.3	234,068	-0.06%	大買/大賣/鉅額交易
2021/02/01	124	15.41	218.2	15.56	15.85	-94.2	223,083	-0.04%	大買/大賣/
2021/01/29	165	15.12	252.4	14.94	14.75	-87.4	214,745	-0.04%	大買/大賣/
2021/01/28	12	14.26	8	14.46	14.50	4	207,182	0.00%
2021/01/27	29	14.20	8.3	14.22	14.40	20.7	206,923	0.01%
2021/01/26	48.1	14.44	25.3	14.44	14.20	22.8	206,049	0.01%
2021/01/25	25.4	14.69	20.7	14.64	14.70	4.7	205,116	0.00%
2021/01/22	35	14.27	12	14.44	14.50	23	205,961	0.01%
2021/01/21	18	14.29	47	14.32	14.10	-29	207,292	-0.01%
2021/01/20	93	14.04	4	13.93	13.75	89	205,195	0.04%
2021/01/19	8.6	14.68	56	14.62	14.70	-47.4	202,641	-0.02%
2021/01/18	95.4	14.85	48	14.89	14.80	47.4	203,109	0.02%
2021/01/15	8	14.89	163	14.74	14.70	-155	200,845	-0.08%	大賣/鉅額交易
2021/01/14	74	15.15	57	14.99	14.80	17	198,778	0.01%
2021/01/13	40	14.92	350.6	15.03	15.05	-310.6	195,739	-0.16%	大賣/鉅額交易
2021/01/12	15	14.00	94	13.95	13.90	-79	187,056	-0.04%
2021/01/11	8.1	14.17	29	14.12	14.15	-21	186,026	-0.01%
2021/01/08	27	13.62	76.5	13.70	13.90	-49.5	184,891	-0.03%
2021/01/07	43	13.83	19	13.84	13.80	24	184,208	0.01%
2021/01/06	139	13.35	81	13.32	13.50	58	183,426	0.03%	大買/
2021/01/05	53.5	13.93	103	13.92	14.00	-49.5	181,356	-0.03%	大賣/
2021/01/04	195.3	14.18	184.5	14.08	14.20	10.8	181,587	0.01%	大買/大賣/
2020/12/31	199.5	14.07	298.5	14.28	14.00	-99	180,958	-0.05%	大買/大賣/
2020/12/30	147	14.62	71	14.70	14.65	76	177,696	0.04%	大買/
2020/12/29	96.8	15.28	102	15.17	15.10	-5.2	176,433	0.00%	大賣/
2020/12/28	106	15.50	181.3	15.52	15.50	-75.3	174,487	-0.04%	大買/大賣/
2020/12/25	103	14.95	81.3	15.14	15.15	21.7	170,356	0.01%	大買/
2020/12/24	14	14.58	56	14.61	14.60	-42	167,832	-0.03%
2020/12/23	86	14.63	89	14.71	14.55	-3	167,964	0.00%
2020/12/22	57	14.76	56	14.84	14.45	1	169,185	0.00%
2020/12/21	9.8	14.57	0	0.00	14.65	9.8	168,366	0.01%
2020/12/18	57	14.67	1	14.60	14.50	56	167,864	0.03%
2020/12/17	31	14.96	63	15.07	15.00	-32	167,100	-0.02%
2020/12/16	37.3	14.67	88	14.67	14.75	-50.7	165,950	-0.03%
2020/12/15	36	14.99	55	15.05	14.55	-19	165,452	-0.01%
2020/12/14	107	15.43	224.4	15.50	15.20	-117.4	162,867	-0.07%	大買/大賣/鉅額交易
2020/12/11	273.9	15.05	156	15.25	14.85	117.9	157,889	0.07%	大買/大賣/鉅額交易
2020/12/10	315	15.39	194	15.21	15.10	121	155,187	0.08%	大買/大賣/鉅額交易
2020/12/09	183.3	15.46	227	15.37	15.60	-43.7	152,493	-0.03%	大買/大賣/
2020/12/08	317	14.97	115.1	14.92	14.85	201.9	150,789	0.13%	大買/大賣/鉅額交易
2020/12/07	563.7	15.62	211	15.48	15.20	352.7	150,955	0.23%	大買/大賣/鉅額交易
2020/12/04	110	14.95	291.3	15.15	15.40	-181.3	144,111	-0.13%	大買/大賣/鉅額交易
2020/12/03	59.2	13.99	184	13.99	14.00	-124.8	139,130	-0.09%	大賣/鉅額交易
2020/12/02	123	13.58	184.6	13.73	13.85	-61.6	138,642	-0.04%	大買/大賣/
2020/12/01	68	13.05	449.5	12.78	13.15	-381.5	140,410	-0.27%	大賣/鉅額交易
2020/11/30	222	12.20	320.5	12.27	12.20	-98.5	143,168	-0.07%	大買/大賣/
2020/11/27	101.3	12.06	59	12.07	12.00	42.3	141,592	0.03%	大買/
2020/11/26	205	11.86	212	12.02	12.10	-7	141,670	0.00%	大買/大賣/
2020/11/25	91	11.87	142	11.89	11.70	-51	141,188	-0.04%	大賣/
2020/11/24	119.5	11.80	141	11.77	11.80	-21.5	142,240	-0.02%	大買/大賣/
2020/11/23	40	11.46	193.1	11.53	11.50	-153.1	146,911	-0.10%	大賣/鉅額交易
2020/11/20	2.5	11.29	97	11.30	11.30	-94.5	147,253	-0.06%
2020/11/19	289.1	11.23	144.1	11.23	11.25	145	147,273	0.10%	大買/大賣/鉅額交易
2020/11/18	67	10.61	94.1	10.83	10.90	-27.1	146,405	-0.02%
2020/11/17	73.1	10.52	71	10.51	10.50	2.1	145,759	0.00%
2020/11/16	123	10.68	28	10.73	10.65	95	146,979	0.06%	大買/
2020/11/13	40	10.52	23	10.65	10.55	17	146,995	0.01%
2020/11/12	25	10.74	7.5	10.86	10.70	17.5	144,648	0.01%
2020/11/11	104.2	10.99	69	10.95	10.95	35.2	143,583	0.02%	大買/
2020/11/10	96.2	11.30	0	0.00	11.20	96.2	141,808	0.07%
2020/11/09	89.1	11.38	53	11.56	11.55	36.1	140,232	0.03%
2020/11/06	35.1	11.44	12	11.45	11.45	23.1	139,185	0.02%
2020/11/05	5	11.70	0	0.00	11.70	5	138,194	0.00%
2020/11/04	53.1	11.65	58	11.89	11.65	-4.9	138,489	0.00%
2020/11/03	10	11.70	24	11.71	11.80	-14	137,733	-0.01%
2020/11/02	6	11.55	0	0.00	11.55	6	137,675	0.00%
2020/10/30	28.5	11.57	13	11.73	11.55	15.5	138,184	0.01%
2020/10/29	42	11.44	98	11.65	11.80	-56	137,393	-0.04%
2020/10/28	79	11.51	4	11.50	11.45	75	135,750	0.06%
2020/10/27	1	11.70	9	11.77	11.80	-8	137,863	-0.01%
2020/10/26	18	11.74	65	11.84	11.80	-47	138,152	-0.03%
2020/10/23	22	11.55	11	11.56	11.55	11	136,717	0.01%
2020/10/22	7	11.50	3	11.45	11.50	4	136,998	0.00%
2020/10/21	13	11.51	49	11.63	11.55	-36	137,628	-0.03%
2020/10/20	16	11.30	7	11.30	11.30	9	138,640	0.01%
2020/10/19	63	11.42	3	11.43	11.40	60	139,105	0.04%
2020/10/16	23	11.49	0	0.00	11.30	23	139,243	0.02%
2020/10/15	32	11.62	5	11.60	11.65	27	139,039	0.02%
2020/10/14	22	11.68	67	11.81	11.60	-45	137,975	-0.03%
2020/10/13	40	11.61	209	11.62	11.75	-169	136,672	-0.12%	大賣/鉅額交易
2020/10/12	73	11.31	3	11.30	11.30	70	134,896	0.05%
2020/10/08	56	11.47	20	11.48	11.50	36	134,840	0.03%
2020/10/07	46	11.45	47	11.48	11.55	-1	134,336	0.00%
2020/10/06	68	11.44	104	11.41	11.60	-36	134,519	-0.03%	大賣/
2020/10/05	31	11.07	9	11.12	11.15	22	134,153	0.02%
2020/09/30	15	11.02	32	11.11	11.20	-17	134,547	-0.01%
2020/09/29	8	11.05	0	0.00	11.05	8	134,874	0.01%
2020/09/28	16	10.80	27	10.96	11.00	-11	137,835	-0.01%
2020/09/25	120	10.88	56	10.98	10.75	64	141,880	0.05%	大買/
2020/09/24	88	11.38	29	11.19	11.15	59	141,505	0.04%
2020/09/23	120	11.70	12	11.93	11.80	108	140,175	0.08%	大買/鉅額交易
2020/09/22	33	11.68	2	11.78	11.70	31	139,719	0.02%
2020/09/21	66	11.87	55	11.74	11.70	11	138,632	0.01%
2020/09/18	144	11.90	10	11.90	11.90	134	137,922	0.10%	大買/鉅額交易
2020/09/17	12	11.85	12	11.95	12.10	0	137,816	0.00%
2020/09/16	72	12.02	57	12.05	11.95	15	137,815	0.01%
2020/09/15	72	12.31	21.8	12.45	12.35	50.2	136,084	0.04%
2020/09/14	71	12.16	116.9	12.13	12.20	-45.9	138,632	-0.03%	大賣/
2020/09/11	46.9	12.16	12	12.30	12.10	34.9	140,236	0.02%
2020/09/10	155	12.64	175	12.56	12.25	-20	138,126	-0.01%	大買/大賣/
2020/09/09	91	12.05	113	12.30	12.40	-22	133,389	-0.02%	大賣/
2020/09/08	76	11.82	38	11.98	11.80	38	129,915	0.03%
2020/09/07	164.9	12.36	91	12.30	12.10	73.9	128,805	0.06%	大買/
2020/09/04	205	11.99	210.1	12.10	12.40	-5.1	127,077	0.00%	大買/大賣/
2020/09/03	209	11.74	491.4	11.66	11.85	-282.4	121,015	-0.23%	大買/大賣/鉅額交易
2020/09/02	135	10.76	20	10.76	10.80	115	111,219	0.10%	大買/鉅額交易
2020/09/01	57	10.52	34	10.69	10.75	23	111,596	0.02%
2020/08/31	113	10.64	30	10.64	10.45	83	112,402	0.07%	大買/
2020/08/28	60	10.45	67	10.52	10.45	-7	113,211	-0.01%
2020/08/27	53	10.62	355	10.46	10.70	-302	115,574	-0.26%	大賣/鉅額交易
2020/08/26	30	9.96	54	10.08	9.99	-24	108,829	-0.02%
2020/08/25	11	9.94	160	9.88	9.94	-149	107,640	-0.14%	大賣/鉅額交易
2020/08/24	116	9.83	32	10.02	9.73	84	107,557	0.08%	大買/
2020/08/21	14	9.54	31	9.58	9.67	-17	106,031	-0.02%
2020/08/20	133	9.47	0	0.00	9.25	133	105,003	0.13%	大買/鉅額交易
2020/08/19	47	10.07	83	10.11	10.05	-36	102,792	-0.04%
2020/08/18	0	0.00	40	9.98	9.92	-40	102,081	-0.04%
2020/08/17	4	9.81	18	9.94	9.95	-14	102,228	-0.01%
2020/08/14	87	9.81	21	9.82	9.85	66	102,257	0.06%
2020/08/13	2	9.78	21	9.79	9.74	-19	102,466	-0.02%
2020/08/12	50	9.85	6	9.86	9.81	44	102,544	0.04%
2020/08/11	53	9.94	42	9.96	9.91	11	102,529	0.01%
2020/08/10	35	10.03	29	10.16	10.00	6	102,711	0.01%
2020/08/07	23	9.96	0	0.00	9.93	23	102,576	0.02%
2020/08/06	55	10.09	30	9.98	10.05	25	103,142	0.02%
2020/08/05	14	10.29	25	10.53	10.20	-11	105,204	-0.01%
2020/08/04	0	0.00	58	10.29	10.30	-58	106,700	-0.05%
2020/08/03	26	10.08	79	10.17	10.05	-53	105,315	-0.05%
2020/07/31	35	10.01	101	10.03	9.99	-66	104,638	-0.06%	大賣/
2020/07/30	4	9.65	94	9.71	9.79	-90	102,566	-0.09%
2020/07/29	12	9.38	3	9.43	9.34	9	101,867	0.01%
2020/07/28	23	9.40	49	9.40	9.31	-26	102,696	-0.03%
2020/07/27	20	9.41	22	9.43	9.35	-2	102,704	0.00%
2020/07/24	234	9.55	15	9.59	9.42	219	102,133	0.21%	大買/鉅額交易
2020/07/23	35	9.95	3	9.95	9.91	32	101,190	0.03%
2020/07/22	35	9.98	145	9.98	9.97	-110	102,590	-0.11%	大賣/鉅額交易
2020/07/21	66	9.86	130	9.95	9.85	-64	102,652	-0.06%	大賣/
2020/07/20	15	9.71	0	0.00	9.75	15	102,405	0.01%
2020/07/17	132	9.84	83	9.97	9.80	49	103,447	0.05%	大買/
2020/07/16	18	9.84	0	9.77	9.77	18	103,802	0.02%
2020/07/15	63	9.92	86	10.04	9.80	-23	103,930	-0.02%
2020/07/14	39	9.80	13	9.87	9.87	26	103,464	0.03%
2020/07/13	1	9.95	23	9.89	9.90	-22	103,311	-0.02%
2020/07/10	80	9.64	101	9.74	9.56	-21	102,668	-0.02%	大賣/
2020/07/09	53	10.00	11	9.90	9.91	42	102,070	0.04%
2020/07/08	36	10.11	1	10.10	10.10	35	101,804	0.03%
2020/07/07	46.1	10.17	95	10.37	10.20	-49	101,643	-0.05%
2020/07/06	141	10.12	182	10.08	10.20	-41	99,567	-0.04%	大買/大賣/
2020/07/03	85	9.29	64	9.42	9.48	21	95,505	0.02%
2020/07/02	15	9.34	29	9.41	9.48	-14	95,024	-0.01%
2020/07/01	7	9.30	26	9.26	9.23	-19	96,978	-0.02%
2020/06/30	23	9.28	10	9.29	9.26	13	98,543	0.01%
2020/06/29	50	9.25	16	9.29	9.30	34	100,333	0.03%
2020/06/24	64	9.41	24	9.49	9.34	40	100,508	0.04%
2020/06/23	16	9.34	64	9.39	9.37	-48	100,927	-0.05%
2020/06/22	46	9.21	19	9.20	9.20	27	100,893	0.03%
2020/06/19	126	9.45	149	9.47	9.25	-23	101,772	-0.02%	大買/大賣/
2020/06/18	18	9.21	33	9.30	9.25	-15	98,567	-0.02%
2020/06/17	10	8.90	3	8.90	8.90	7	96,912	0.01%
2020/06/16	52	8.99	20	9.00	8.99	32	98,618	0.03%
2020/06/15	11	9.03	30	9.05	8.91	-19	100,281	-0.02%
2020/06/12	39	8.92	9.2	9.01	9.10	29.8	100,692	0.03%
2020/06/11	44	9.40	33	9.61	9.19	11	100,709	0.01%
2020/06/10	87	9.51	122	9.50	9.58	-35	99,367	-0.04%	大賣/
2020/06/09	28	8.98	48	9.01	8.99	-20	98,164	-0.02%
2020/06/08	102	9.15	7	9.10	9.09	95	99,123	0.10%	大買/
2020/06/05	34	8.93	66	8.97	8.97	-32	97,685	-0.03%
2020/06/04	55	8.65	36	8.54	8.49	19	95,727	0.02%
2020/06/03	7	8.51	146	8.37	8.61	-139	93,216	-0.15%	大賣/鉅額交易
2020/06/02	11	7.89	18	7.92	7.83	-7	88,781	-0.01%
2020/06/01	3	7.78	78	7.82	7.77	-75	88,648	-0.08%
2020/05/29	36	7.61	2	7.56	7.58	34	89,036	0.04%
2020/05/28	12	7.76	29	7.70	7.70	-17	88,883	-0.02%
2020/05/27	1	7.82	64	7.75	7.72	-63	89,320	-0.07%
2020/05/26	17	7.75	14	7.75	7.71	3	90,859	0.00%
2020/05/25	8	7.49	3	7.61	7.60	5	92,222	0.01%
2020/05/22	16	7.59	6	7.58	7.56	10	92,355	0.01%
2020/05/21	24	7.76	14	7.79	7.73	10	92,706	0.01%
2020/05/20	17	7.78	18	7.76	7.63	-1	93,051	0.00%
2020/05/19	13	7.62	9	7.66	7.66	4	92,771	0.00%
2020/05/18	5	7.56	1	7.53	7.50	4	93,379	0.00%
2020/05/15	27	7.63	2	7.61	7.61	25	93,985	0.03%
2020/05/14	17	7.72	1	7.66	7.66	16	94,216	0.02%
2020/05/13	144	7.88	14	7.88	7.83	130	93,960	0.14%	大買/鉅額交易
2020/05/12	118	8.02	92	8.02	8.02	26	93,757	0.03%	大買/
2020/05/11	60	7.73	80	7.86	7.83	-20	92,081	-0.02%
2020/05/08	26	7.35	0	0.00	7.39	26	90,637	0.03%
2020/05/07	19	7.32	5	7.33	7.32	14	92,630	0.02%
2020/05/06	38	7.35	20	7.31	7.30	18	93,919	0.02%
2020/05/05	21.8	7.51	12	7.48	7.48	9.8	94,115	0.01%
2020/05/04	45	7.52	0	0.00	7.48	45	96,501	0.05%
2020/04/30	20	7.89	42	7.89	7.90	-22	97,918	-0.02%
2020/04/29	11	7.79	40	7.79	7.83	-29	100,374	-0.03%
2020/04/28	47	7.90	87	8.05	7.82	-40	101,198	-0.04%
2020/04/27	34	7.91	55	7.76	7.97	-21	101,424	-0.02%
2020/04/24	20	7.45	49	7.41	7.45	-29	99,520	-0.03%
2020/04/23	17	7.35	5	7.39	7.35	12	99,121	0.01%
2020/04/22	27	7.19	40	7.35	7.33	-13	98,854	-0.01%
2020/04/21	44	7.18	230	7.18	7.07	-186	98,217	-0.19%	大賣/鉅額交易
2020/04/20	6	7.30	10	7.30	7.41	-4	98,219	0.00%
2020/04/17	30	7.51	18	7.42	7.37	12	98,959	0.01%
2020/04/16	30	7.44	1	7.41	7.42	29	98,332	0.03%
2020/04/15	5	7.56	0	0.00	7.56	5	99,202	0.01%
2020/04/14	96	7.46	26	7.47	7.49	70	100,633	0.07%
2020/04/13	43	7.48	2	7.64	7.35	41	100,654	0.04%
2020/04/10	13	7.38	0	0.00	7.44	13	100,503	0.01%
2020/04/09	23	7.41	7	7.46	7.41	16	100,548	0.02%
2020/04/08	12	7.36	16	7.35	7.40	-4	99,089	0.00%
2020/04/07	22	7.21	166	7.32	7.21	-144	98,159	-0.15%	大賣/鉅額交易
2020/04/06	277	7.14	15	7.26	7.19	262	96,544	0.27%	大買/鉅額交易
2020/04/01	40	6.59	210	6.79	6.97	-170	94,134	-0.18%	大賣/鉅額交易
2020/03/31	164	6.49	23	6.50	6.34	141	92,023	0.15%	大買/鉅額交易
2020/03/30	48	6.36	0	0.00	6.48	48	90,390	0.05%
2020/03/27	40	6.75	40	6.76	6.77	0	89,709	0.00%
2020/03/26	16	6.44	49.4	6.59	6.55	-33.4	88,471	-0.04%
2020/03/25	108	6.60	130	6.54	6.59	-22	88,124	-0.02%	大買/大賣/
2020/03/24	70	6.22	65	6.27	6.19	5	87,561	0.01%
2020/03/23	214	6.17	0	0.00	6.10	214	88,026	0.24%	大買/鉅額交易
2020/03/20	82	6.69	70	6.76	6.67	12	88,677	0.01%
2020/03/19	90	6.43	21	6.60	6.39	69	90,370	0.08%
2020/03/18	62	7.30	56	7.38	7.10	6	91,089	0.01%
2020/03/17	92	7.30	18	7.39	7.25	74	90,899	0.08%
2020/03/16	53	7.73	103	7.75	7.58	-50	91,244	-0.05%	大賣/
2020/03/13	144	7.50	70	7.66	7.69	74	94,554	0.08%	大買/
2020/03/12	54	8.22	29	8.15	8.04	25	96,901	0.03%
2020/03/11	11	8.88	4	8.92	8.75	7	95,549	0.01%
2020/03/10	81	8.97	13	9.03	8.99	68	95,176	0.07%
2020/03/09	84	9.10	10	9.03	9.00	74	94,601	0.08%
2020/03/06	50	9.33	0	0.00	9.34	50	94,549	0.05%
2020/03/05	22	9.57	10	9.63	9.64	12	95,355	0.01%
2020/03/04	11	9.55	2.3	9.46	9.58	8.7	97,522	0.01%
2020/03/03	11	9.49	20	9.41	9.27	-9	97,819	-0.01%
2020/03/02	20	9.35	18	9.39	9.33	2	98,730	0.00%
2020/02/27	43	9.71	19	9.56	9.50	24	98,852	0.02%
2020/02/26	73	10.12	30	10.07	9.99	43	97,515	0.04%
2020/02/25	50	10.52	0	0.00	10.50	50	95,918	0.05%
2020/02/24	10	10.65	82	10.70	10.75	-72	95,619	-0.08%
2020/02/21	75	10.50	3	10.57	10.50	72	95,145	0.08%
2020/02/20	0	0.00	32	10.80	10.75	-32	94,348	-0.03%
2020/02/19	38	10.79	48	10.77	10.80	-10	93,989	-0.01%
2020/02/18	33.5	10.66	72	10.64	10.50	-38.5	93,582	-0.04%
2020/02/17	69	10.64	22	10.54	10.50	47	92,782	0.05%
2020/02/14	16	10.87	1	10.80	10.95	15	91,909	0.02%
2020/02/13	18	11.09	34	11.01	10.90	-16	91,376	-0.02%
2020/02/12	53	11.12	15	11.18	11.10	38	90,517	0.04%
2020/02/11	42	11.37	40	11.34	11.30	2	89,794	0.00%
2020/02/10	63	11.35	185	11.37	11.50	-122	88,860	-0.14%	大賣/鉅額交易
2020/02/07	30	10.97	24	11.15	11.05	6	87,121	0.01%
2020/02/06	90	11.15	32	11.22	11.20	58	85,444	0.07%
2020/02/05	98	11.26	100	11.35	11.10	-2	84,703	0.00%
2020/02/04	61	11.20	84.4	11.25	11.30	-23.4	82,179	-0.03%
2020/02/03	30	10.28	187	10.58	11.00	-157	81,060	-0.19%	大賣/鉅額交易
2020/01/31	5	9.89	2	10.10	10.10	3	77,914	0.00%
2020/01/30	60	9.80	75	9.82	9.75	-15	76,656	-0.02%
2020/01/20	12	10.56	76.2	10.54	10.55	-64.2	74,934	-0.09%
2020/01/17	0	0.00	21	10.43	10.45	-21	74,714	-0.03%
2020/01/16	5	10.35	0	0.00	10.30	5	74,868	0.01%
2020/01/15	10	10.30	0	0.00	10.30	10	75,306	0.01%
2020/01/14	2	10.45	36.5	10.51	10.45	-34.5	74,754	-0.05%
2020/01/13	4	10.15	24	10.39	10.35	-20	73,636	-0.03%
2020/01/10	2	10.08	0	0.00	10.05	2	72,784	0.00%
2020/01/09	30	10.25	10	10.30	10.15	20	72,449	0.03%
2020/01/08	17	9.99	56	10.27	10.35	-39	71,541	-0.05%
2020/01/07	0	0.00	5	10.00	10.05	-5	69,754	-0.01%
2020/01/06	16	9.93	1	9.96	9.96	15	69,743	0.02%
2020/01/03	1	9.94	10	10.15	10.05	-9	69,290	-0.01%
2020/01/02	0	0.00	4	10.15	10.15	-4	68,682	-0.01%
2019/12/31	0	0.00	1	10.10	10.05	-1	68,434	0.00%
2019/12/30	0	0.00	4	10.20	10.10	-4	68,876	-0.01%
2019/12/27	43	10.34	61	10.18	10.15	-18	69,136	-0.03%
2019/12/26	0	0.00	5	10.20	10.10	-5	68,753	-0.01%
2019/12/25	12	10.20	27	10.20	10.15	-15	68,981	-0.02%
2019/12/24	0	0.00	5	10.07	10.00	-5	68,546	-0.01%
2019/12/23	11	10.05	0	0.00	10.20	11	68,722	0.02%
2019/12/20	10	10.20	12	10.10	10.05	-2	68,668	0.00%
2019/12/19	27	10.16	70.1	10.24	10.15	-43.1	67,632	-0.06%
2019/12/18	40	10.27	40	10.33	10.30	0	66,676	0.00%
2019/12/17	136	10.04	254	10.13	10.20	-118	66,734	-0.18%	大買/大賣/鉅額交易
2019/12/16	94.5	10.10	157	9.96	10.10	-62.5	65,571	-0.10%	大賣/
2019/12/13	60	9.53	106	9.51	9.58	-46	61,949	-0.07%	大賣/
2019/12/12	34	9.32	19	9.35	9.33	15	59,873	0.03%
2019/12/11	93.5	9.33	59	9.34	9.29	34.5	59,024	0.06%
2019/12/10	139.5	9.36	289	9.35	9.38	-149.5	58,336	-0.26%	大買/大賣/鉅額交易
2019/12/09	243	9.01	201	8.91	9.03	42	56,289	0.07%	大買/大賣/
2019/12/06	14	8.33	2	8.42	8.21	12	54,588	0.02%
2019/12/05	0	0.00	2	8.52	8.36	-2	54,709	0.00%
2019/12/04	4	8.47	2	8.50	8.48	2	55,057	0.00%
2019/12/03	14	8.54	0	0.00	8.43	14	54,958	0.03%
2019/12/02	17	8.67	19	8.66	8.59	-2	54,514	0.00%
2019/11/29	141	8.60	273	8.63	8.78	-132	53,613	-0.25%	大買/大賣/鉅額交易
2019/11/28	7	8.31	35	8.41	8.46	-28	51,127	-0.05%
2019/11/27	13	8.36	39	8.36	8.30	-26	51,450	-0.05%
2019/11/26	1	8.11	25.1	8.09	8.00	-24.1	50,518	-0.05%
2019/11/25	25	8.13	25	8.14	8.13	0	49,994	0.00%
2019/11/22	5	8.01	11	8.04	8.02	-6	50,207	-0.01%
2019/11/21	0	0.00	6	7.95	7.94	-6	50,357	-0.01%
2019/11/20	10	8.00	11	8.01	8.02	-1	50,512	0.00%
2019/11/19	15	7.92	0	0.00	7.95	15	50,929	0.03%
2019/11/15	2	7.91	19	7.96	7.87	-17	52,430	-0.03%
2019/11/14	24	7.73	0	0.00	7.71	24	52,948	0.05%
2019/11/13	8	7.79	0	0.00	7.76	8	54,168	0.01%
2019/11/12	15	7.83	34	7.82	7.81	-19	55,109	-0.03%
2019/11/11	41	7.91	18	7.88	7.85	23	56,276	0.04%
2019/11/08	8	8.20	22	8.19	8.04	-14	56,725	-0.02%
2019/11/07	0	0.00	32	8.15	8.20	-32	56,757	-0.06%
2019/11/06	13	8.15	34	8.19	8.22	-21	56,908	-0.04%
2019/11/05	13	7.98	10	8.00	8.04	3	56,775	0.01%
2019/11/04	20	7.82	47	7.90	7.92	-27	57,316	-0.05%
2019/11/01	67	7.65	1	7.71	7.72	66	57,501	0.11%
2019/10/31	47	7.77	13	7.71	7.80	34	57,871	0.06%
2019/10/30	2	8.10	3	8.10	8.10	-1	56,991	0.00%
2019/10/29	3	8.22	5	8.24	8.10	-2	58,129	0.00%
2019/10/28	0	0.00	2	8.21	8.20	-2	58,604	0.00%
2019/10/25	7	8.24	8	8.24	8.25	-1	59,136	0.00%
2019/10/24	3	8.13	10	8.16	8.19	-7	59,839	-0.01%
2019/10/23	33	8.08	0	0.00	8.03	33	59,730	0.06%
2019/10/22	0	0.00	0.1	8.21	8.22	-0.1	59,163	0.00%
2019/10/21	0	0.00	6	8.35	8.31	-6	59,277	-0.01%
2019/10/18	1	8.36	12.6	8.30	8.36	-11.6	59,326	-0.02%
2019/10/17	10	8.28	3	8.29	8.30	7	59,294	0.01%
2019/10/16	3	8.29	1	8.26	8.25	2	59,622	0.00%
2019/10/15	1	8.22	31	8.23	8.20	-30	60,381	-0.05%
2019/10/14	2	8.23	35	8.19	8.19	-33	60,232	-0.05%
2019/10/09	0	0.00	8	7.95	7.89	-8	59,621	-0.01%
2019/10/08	0	0.00	3	8.05	8.02	-3	59,556	-0.01%
2019/10/07	1	7.99	1	8.03	8.01	0	60,271	0.00%
2019/10/04	3	7.95	9	7.97	8.03	-6	61,177	-0.01%
2019/10/03	15	7.72	18	7.87	7.90	-3	61,068	0.00%
2019/10/02	19	7.79	105	7.83	7.75	-86	61,001	-0.14%	大賣/
2019/10/01	15	7.86	20	8.03	7.97	-5	60,866	-0.01%
2019/09/27	20	7.87	27	7.87	7.86	-7	60,510	-0.01%
2019/09/26	29	8.05	9	8.03	8.00	20	60,265	0.03%
2019/09/25	56	8.16	11	8.18	8.15	45	59,714	0.08%
2019/09/24	21	8.35	7	8.34	8.30	14	59,926	0.02%
2019/09/23	15	8.26	20	8.28	8.35	-5	60,258	-0.01%
2019/09/20	1	8.13	10	8.24	8.39	-9	60,905	-0.01%
2019/09/19	17	8.17	4	8.19	8.11	13	59,550	0.02%
2019/09/18	2	8.30	63	8.29	8.30	-61	59,307	-0.10%
2019/09/17	72	8.28	11	8.27	8.26	61	59,147	0.10%
2019/09/16	30	8.43	10	8.41	8.48	20	58,891	0.03%
2019/09/12	16	8.56	3	8.66	8.55	13	58,567	0.02%
2019/09/11	6	8.50	248	8.45	8.61	-242	57,559	-0.42%	大賣/鉅額交易
2019/09/10	179	8.32	49	8.34	8.21	130	55,160	0.24%	大買/鉅額交易
2019/09/09	2	8.17	22	8.15	8.10	-20	52,571	-0.04%
2019/09/06	22	8.12	58	8.13	8.16	-36	52,105	-0.07%
2019/09/05	1	8.00	0	0.00	8.04	1	51,431	0.00%
2019/09/04	45	8.00	1	8.04	8.04	44	51,324	0.09%
2019/09/03	28	8.01	11	7.97	7.94	17	51,240	0.03%
2019/09/02	1	8.16	40	8.13	8.12	-39	50,807	-0.08%
2019/08/30	76	8.20	150	8.14	8.18	-74	50,635	-0.15%	大賣/
2019/08/29	15	7.78	44	7.81	7.83	-29	49,151	-0.06%
2019/08/28	18	7.52	18	7.52	7.52	0	48,278	0.00%
2019/08/27	55	7.57	3	7.59	7.45	52	47,736	0.11%
2019/08/26	20	7.67	7	7.68	7.65	13	47,347	0.03%
2019/08/23	10	7.68	1	7.75	7.76	9	47,168	0.02%
2019/08/22	10	7.69	33	7.68	7.64	-23	47,311	-0.05%
2019/08/21	11	7.88	78	7.92	7.87	-67	47,742	-0.14%
2019/08/20	121	7.93	84	7.83	7.71	37	47,258	0.08%	大買/
2019/08/19	80	7.78	210	7.71	7.80	-130	46,520	-0.28%	大賣/鉅額交易
2019/08/16	6	7.43	175	7.39	7.42	-169	45,670	-0.37%	大賣/鉅額交易
2019/08/15	47	7.00	37	7.01	7.03	10	44,420	0.02%
2019/08/14	68	7.21	40	7.25	7.11	28	43,954	0.06%
2019/08/13	102	7.30	88	7.35	7.27	14	43,088	0.03%	大買/
2019/08/12	166.1	7.48	26	7.48	7.45	140.1	42,732	0.33%	大買/鉅額交易
2019/08/08	38	7.67	48	7.65	7.66	-10	42,701	-0.02%
2019/08/07	43.2	7.60	3	7.60	7.52	40.2	42,244	0.10%
2019/08/06	82	7.55	5	7.67	7.77	77	41,799	0.18%
2019/08/05	43	7.96	4	7.97	7.91	39	41,124	0.09%
2019/08/02	146	8.00	13	7.98	8.14	133	40,832	0.33%	大買/鉅額交易
2019/08/01	105	8.12	0	0.00	8.10	105	40,322	0.26%	大買/鉅額交易
2019/07/31	124	8.27	6	8.17	8.27	118	39,750	0.30%	大買/鉅額交易
2019/07/30	151	8.47	15	8.46	8.40	136	38,635	0.35%	大買/鉅額交易
2019/07/29	47	8.52	0	0.00	8.53	47	38,190	0.12%
2019/07/26	173	8.61	10	8.60	8.59	163	37,684	0.43%	大買/鉅額交易
2019/07/25	129	8.82	5.3	8.82	8.81	123.7	36,983	0.33%	大買/鉅額交易
2019/07/24	12	8.93	14	8.92	8.90	-2	36,797	-0.01%
2019/07/23	54	8.93	15	8.95	8.93	39	37,053	0.11%
2019/07/22	50	9.02	13	9.02	8.96	37	37,630	0.10%
2019/07/19	34	9.03	24	9.11	9.01	10	37,836	0.03%
2019/07/18	55	9.13	15	9.14	9.09	40	37,584	0.11%
2019/07/17	24	9.16	316	9.19	9.25	-292	36,973	-0.79%	大賣/鉅額交易
2019/07/16	70.5	8.91	1	8.96	8.92	69.5	35,681	0.19%
2019/07/15	29	8.89	7	8.88	8.93	22	35,505	0.06%
2019/07/12	47	8.94	0	0.00	8.93	47	35,566	0.13%
2019/07/11	30.5	8.99	83	9.00	9.03	-52.5	35,540	-0.15%
2019/07/10	68	9.28	2	9.29	9.30	66	34,721	0.19%
2019/07/09	68	9.23	8	9.22	9.21	60	33,895	0.18%
2019/07/08	55	9.36	7	9.28	9.32	48	33,525	0.14%
2019/07/05	47	9.44	24	9.45	9.47	23	33,217	0.07%
2019/07/04	11	9.32	1.2	9.36	9.35	9.8	32,888	0.03%
2019/07/03	35	9.37	1	9.38	9.31	34	33,290	0.10%
2019/07/02	5	9.35	10	9.32	9.34	-5	33,346	-0.01%
2019/07/01	2	9.31	3	9.39	9.37	-1	33,466	0.00%
2019/06/28	75.5	9.34	22	9.30	9.30	53.5	33,081	0.16%
2019/06/27	8	9.34	68	9.40	9.44	-60	32,577	-0.18%
2019/06/26	5	9.08	5	9.08	9.08	0	31,804	0.00%
2019/06/25	5	9.14	0	0.00	9.08	5	31,970	0.02%
2019/06/24	12	9.20	0	0.00	9.15	12	31,838	0.04%
2019/06/21	10	9.26	0	0.00	9.22	10	31,703	0.03%
2019/06/20	0.5	9.16	10	9.19	9.20	-9.5	31,386	-0.03%
2019/06/19	5	9.08	14	9.15	9.19	-9	32,046	-0.03%
2019/06/18	20	9.08	10	9.10	9.05	10	31,945	0.03%
2019/06/17	1	9.12	0	0.00	9.11	1	32,277	0.00%
2019/06/14	56	9.10	21	9.15	9.19	35	32,607	0.11%
2019/06/13	5	9.14	0	0.00	9.16	5	32,373	0.02%
2019/06/12	51	9.29	12	9.37	9.20	39	33,969	0.11%
2019/06/11	5	9.29	8.5	9.29	9.31	-3.5	34,088	-0.01%
2019/06/10	16.5	9.12	0	0.00	9.11	16.5	34,222	0.05%
2019/06/06	84.1	9.09	40	9.20	9.06	44.1	34,504	0.13%
2019/06/05	0	0.00	87	9.28	9.25	-87	34,767	-0.25%
2019/06/04	5	9.18	0	0.00	9.16	5	34,983	0.01%
2019/06/03	5	9.20	1	9.22	9.25	4	35,161	0.01%
2019/05/31	29	9.02	84	9.20	9.30	-55	36,157	-0.15%
2019/05/30	14	8.99	11	9.01	9.02	3	35,928	0.01%
2019/05/29	74	8.95	16	8.95	8.91	58	36,235	0.16%
2019/05/28	69	9.05	2	9.11	9.03	67	37,016	0.18%
2019/05/27	16	9.16	22	9.20	9.21	-6	36,276	-0.02%
2019/05/24	27	9.23	2	9.25	9.16	25	36,624	0.07%
2019/05/23	7	9.17	3	9.24	9.19	4	36,926	0.01%
2019/05/22	5	9.32	29	9.36	9.37	-24	37,312	-0.06%
2019/05/21	70	9.28	73	9.31	9.27	-3	37,498	-0.01%
2019/05/20	50	9.59	5	9.54	9.55	45	36,940	0.12%
2019/05/17	26	9.71	20	9.91	9.61	6	36,971	0.02%
2019/05/16	42	9.96	38	9.90	9.86	4	37,241	0.01%
2019/05/15	3	10.08	4	10.08	10.10	-1	37,702	0.00%
2019/05/14	24	10.05	5	10.05	10.05	19	39,007	0.05%
2019/05/13	4	10.10	11	10.13	10.15	-7	40,971	-0.02%
2019/05/10	29	10.13	5	10.15	10.10	24	42,731	0.06%
2019/05/09	25	10.37	0	0.00	10.35	25	44,055	0.06%
2019/05/08	38	10.62	18	10.55	10.55	20	44,111	0.05%
2019/05/07	22	10.75	2	10.85	10.75	20	43,933	0.05%
2019/05/06	10	10.70	0	0.00	10.70	10	44,097	0.02%
2019/05/03	24	10.90	0	0.00	10.90	24	43,898	0.05%
2019/05/02	51.5	10.97	0	0.00	10.85	51.5	43,787	0.12%
2019/04/30	34.4	10.86	11	10.98	11.05	23.4	43,517	0.05%
2019/04/29	66	10.83	10	10.85	10.85	56	43,239	0.13%
2019/04/26	84.2	10.82	112	10.81	10.85	-27.9	42,834	-0.07%	大賣/
2019/04/25	26	11.11	5	11.15	11.10	21	42,003	0.05%
2019/04/24	24.2	11.13	10	11.15	11.10	14.2	41,788	0.03%
2019/04/23	19	11.20	0	0.00	11.25	19	41,722	0.05%
2019/04/22	11	11.24	0	0.00	11.20	11	41,661	0.03%
2019/04/19	1	11.35	0	0.00	11.25	1	41,665	0.00%
2019/04/18	2	11.25	8	11.38	11.30	-6	41,775	-0.01%
2019/04/17	4	11.43	1	11.45	11.40	3	41,725	0.01%
2019/04/16	30	11.30	51	11.35	11.30	-21	41,352	-0.05%
2019/04/15	6	11.45	13	11.45	11.40	-7	41,244	-0.02%
2019/04/12	0	0.00	1	11.40	11.40	-1	41,194	0.00%
2019/04/11	0	0.00	13	11.53	11.45	-13	41,057	-0.03%
2019/04/10	0	0.00	10	11.50	11.40	-10	40,848	-0.02%
2019/04/09	1	11.50	46	11.55	11.55	-45	40,625	-0.11%
2019/04/08	5	11.45	4	11.49	11.50	1	40,140	0.00%
2019/04/03	40	11.30	18	11.31	11.30	22	39,966	0.06%
2019/04/02	6	11.28	17	11.29	11.25	-11	39,817	-0.03%
2019/04/01	26.2	11.30	3	11.32	11.30	23.2	39,661	0.06%
2019/03/29	30	11.25	1	11.25	11.35	29	39,526	0.07%
2019/03/28	19	11.31	7	11.35	11.20	12	39,475	0.03%
2019/03/27	20	11.40	0	0.00	11.40	20	39,024	0.05%
2019/03/26	0	0.00	2	11.55	11.55	-2	38,740	-0.01%
2019/03/25	3	11.55	11	11.50	11.50	-8	38,904	-0.02%
2019/03/22	0	0.00	19	11.62	11.60	-19	38,498	-0.05%
2019/03/21	9	11.40	0	0.00	11.40	9	37,618	0.02%
2019/03/20	40.1	11.40	32	11.36	11.45	8.1	37,380	0.02%
2019/03/19	6.5	11.48	0	0.00	11.40	6.5	36,904	0.02%
2019/03/18	10	11.55	0	0.00	11.55	10	36,593	0.03%
2019/03/15	0	0.00	7	11.60	11.45	-7	36,579	-0.02%
2019/03/14	11	11.40	25	11.48	11.40	-14	35,001	-0.04%
2019/03/12	23	11.69	33	11.69	11.65	-10	34,441	-0.03%
2019/03/11	7	11.56	5	11.70	11.50	2	34,298	0.01%
2019/03/08	5	11.54	6	11.58	11.55	-1	34,022	0.00%
2019/03/07	26.1	11.59	10	11.55	11.60	16.1	34,056	0.05%
2019/03/06	1	11.60	34	11.64	11.70	-33	33,869	-0.10%
2019/03/05	11	11.40	36	11.44	11.40	-25	32,928	-0.08%
2019/03/04	22	11.26	7.5	11.41	11.40	14.5	32,816	0.04%
2019/02/27	133	11.44	79	11.43	11.35	54	32,230	0.17%	大買/
2019/02/26	18	11.06	30	11.10	11.10	-12	31,056	-0.04%
2019/02/25	17	11.04	32	11.05	11.05	-15	30,547	-0.05%
2019/02/22	22	10.95	3	11.00	11.05	19	30,385	0.06%
2019/02/21	66	10.94	10	11.00	10.95	56	29,775	0.19%
2019/02/20	10	11.05	115	11.10	11.10	-105	29,016	-0.36%	大賣/鉅額交易
2019/02/19	6	11.09	30	11.00	11.00	-24	28,876	-0.08%
2019/02/18	46.2	11.03	16	11.03	11.00	30.2	29,069	0.10%
2019/02/15	17	10.98	5	10.98	10.90	12	29,108	0.04%
2019/02/14	33	11.13	5	11.09	11.05	28	28,663	0.10%
2019/02/13	38	10.94	112	11.05	10.95	-74	27,995	-0.26%	大賣/
2019/02/12	242	10.92	4.1	10.94	10.95	237.9	26,664	0.89%	大買/鉅額交易
2019/02/11	59	11.33	0	0.00	11.25	59	24,832	0.24%
2019/01/30	117	12.09	10	12.15	11.90	107	23,053	0.46%	大買/鉅額交易
2019/01/29	0	0.00	14	12.69	12.75	-14	21,972	-0.06%
2019/01/28	1	12.50	0	12.55	12.60	1	21,866	0.00%
2019/01/25	0	0.00	7	12.54	12.65	-7	22,069	-0.03%
2019/01/21	1	12.45	0	0.00	12.45	1	24,320	0.00%
2019/01/18	0	0.00	10	12.50	12.45	-10	24,676	-0.04%
2019/01/17	0	0.00	1	12.45	12.45	-1	25,215	0.00%
2019/01/16	10	12.38	0	0.00	12.40	10	25,687	0.04%
2019/01/15	10	12.50	12	12.53	12.55	-2	25,897	-0.01%
2019/01/14	2	12.45	3	12.45	12.45	-1	25,959	0.00%
2019/01/11	0.1	12.40	0	0.00	12.45	0.1	26,790	0.00%
2019/01/09	0	0.00	15	12.44	12.45	-15	26,700	-0.06%
2019/01/07	0	0.00	0	12.05	12.10	0	26,762	0.00%
2019/01/03	4	11.93	0	0.00	11.90	4	28,328	0.01%
2019/01/02	4	12.10	0	0.00	11.95	4	28,446	0.01%
2018/12/27	0	0.00	9	12.20	12.20	-9	28,995	-0.03%
2018/12/26	2	11.98	0	0.00	12.00	2	29,274	0.01%
2018/12/25	0	0.00	0	12.00	12.00	0	29,244	0.00%
2018/12/24	2	12.30	0	0.00	12.20	2	29,297	0.01%
2018/12/22	2	12.20	0	0.00	12.45	2	29,524	0.01%
2018/12/21	0	0.00	2	12.35	12.20	-2	29,726	-0.01%
2018/12/20	2	12.30	0	0.00	12.35	2	30,034	0.01%
2018/12/18	2	12.20	0	0.00	12.40	2	30,201	0.01%
2018/12/14	3	12.37	0	0.00	12.40	3	30,410	0.01%
2018/12/12	13	12.39	0	0.00	12.40	13	30,397	0.04%
2018/12/11	15	12.38	10	12.35	12.35	5	30,398	0.02%
2018/12/10	8	12.35	0	0.00	12.35	8	30,911	0.03%
2018/12/07	0	0.00	1.4	12.57	12.55	-1.4	30,882	0.00%
2018/12/06	2	12.50	17	12.46	12.50	-15	31,021	-0.05%
2018/12/04	0	0.00	4	12.79	12.75	-4	31,070	-0.01%
2018/12/03	2.5	12.69	3	12.77	12.70	-0.5	31,212	0.00%
2018/11/30	0.1	12.50	4	12.80	12.55	-3.9	31,172	-0.01%
2018/11/29	2.1	12.75	28	12.75	12.70	-25.9	30,953	-0.08%
2018/11/27	0	0.00	4	12.69	12.70	-4	30,721	-0.01%
2018/11/23	0	0.00	2	12.50	12.50	-2	32,128	-0.01%
2018/11/22	0	0.00	3	12.40	12.40	-3	32,075	-0.01%
2018/11/21	4.6	12.36	8	12.36	12.55	-3.4	32,198	-0.01%
2018/11/20	10.1	12.48	1	12.40	12.40	9.1	31,929	0.03%
2018/11/19	0	0.00	0.1	12.70	12.75	-0.1	31,987	0.00%
2018/11/16	0	0.00	12	12.70	12.75	-12	32,035	-0.04%
2018/11/15	10	12.65	45	12.62	12.60	-35	31,801	-0.11%
2018/11/14	1	12.45	13	12.47	12.55	-12	31,799	-0.04%
2018/11/13	0	0.00	2	12.40	12.40	-2	31,954	-0.01%
2018/11/12	0	0.00	9	12.33	12.35	-9	32,061	-0.03%
2018/11/09	0	0.00	6	12.17	12.20	-6	32,039	-0.02%
2018/11/08	0	0.00	20	12.20	12.20	-20	32,376	-0.06%
2018/11/07	0	0.00	1	12.05	12.05	-1	32,325	0.00%
2018/11/06	14	11.76	33	11.90	11.90	-19	32,509	-0.06%
2018/11/05	11	11.59	0	0.00	11.65	11	32,416	0.03%
2018/11/02	6	11.79	0	0.00	11.70	6	32,444	0.02%
2018/11/01	24	11.94	23	12.07	11.75	1	32,567	0.00%
2018/10/31	2	12.20	22	11.96	12.20	-20	32,083	-0.06%
2018/10/30	2.8	11.79	0	0.00	11.75	2.8	31,845	0.01%
2018/10/29	0	0.00	25	11.85	11.90	-25	32,265	-0.08%
2018/10/26	10	11.50	537	11.59	11.50	-527	32,773	-1.61%	大賣/鉅額交易
2018/10/25	4	11.41	109	11.54	11.30	-105	33,698	-0.31%	大賣/鉅額交易
2018/10/24	0	0.00	20	11.53	11.75	-20	34,848	-0.06%
2018/10/23	20	11.33	1	11.50	11.35	19	35,958	0.05%
2018/10/22	0	0.00	30	11.75	11.65	-30	37,581	-0.08%
2018/10/18	0	0.00	2	11.75	11.50	-2	37,206	-0.01%
2018/10/17	5	11.65	5	11.75	11.70	0	37,490	0.00%
2018/10/16	15	11.63	0	0.00	11.55	15	37,708	0.04%
2018/10/15	1	11.65	0	0.00	11.70	1	38,259	0.00%
2018/10/12	10	11.60	137	11.62	11.85	-127	38,546	-0.33%	大賣/鉅額交易
2018/10/11	54	11.70	5	11.90	11.30	49	38,978	0.13%
2018/10/09	9	12.51	0	0.00	12.50	9	38,205	0.02%
2018/10/05	8	12.39	2	12.40	12.40	6	38,853	0.02%
2018/10/04	102	12.59	14	12.64	12.55	88	40,048	0.22%	大買/
2018/10/03	0	0.00	1	12.80	12.80	-1	41,536	0.00%
2018/10/02	8	12.71	0	0.00	12.75	8	43,758	0.02%
2018/10/01	18.1	12.89	12	12.83	12.80	6.1	45,623	0.01%
2018/09/28	0.1	12.90	0	0.00	12.90	0.1	46,207	0.00%
2018/09/27	6	12.98	61	12.96	13.00	-55	46,241	-0.12%
2018/09/25	0.1	12.75	2	12.80	12.75	-1.9	45,921	0.00%
2018/09/21	28	12.66	25	12.85	12.85	3	46,163	0.01%
2018/09/19	0	0.00	5	12.85	12.90	-5	46,433	-0.01%
2018/09/14	0	0.00	31.3	12.95	13.10	-31.3	47,024	-0.07%
2018/09/12	0	0.00	20	12.75	12.90	-20	47,864	-0.04%
2018/09/11	5	12.65	3	12.70	12.75	2	48,874	0.00%
2018/09/10	15	12.71	2	12.60	12.60	13	50,060	0.03%
2018/09/07	25	12.85	8	12.89	12.90	17	51,235	0.03%
2018/09/06	52	12.99	30	13.00	13.05	22	51,057	0.04%
2018/09/05	10	13.10	0	0.00	13.10	10	51,228	0.02%
2018/09/04	2	13.15	0	0.00	13.20	2	51,328	0.00%
2018/09/03	0	0.00	3	13.20	13.10	-3	51,626	-0.01%
2018/08/31	20	13.15	11.1	13.30	13.30	8.9	52,101	0.02%
2018/08/30	41	13.33	30	13.33	13.20	11	52,881	0.02%
2018/08/29	0	0.00	3.4	12.99	13.10	-3.4	51,814	-0.01%
2018/08/28	0	0.00	3.1	13.00	13.00	-3.1	52,377	-0.01%
2018/08/27	0	0.00	1	13.00	13.00	-1	52,725	0.00%
2018/08/24	4.1	12.90	0	0.00	12.90	4.1	53,710	0.01%
2018/08/23	1	13.10	11	13.00	13.10	-10	54,720	-0.02%
2018/08/22	17	12.98	20	12.95	13.00	-3	54,989	-0.01%
2018/08/21	32	13.03	0	0.00	13.05	32	55,099	0.06%
2018/08/20	0	0.00	50	13.15	13.15	-50	54,968	-0.09%
2018/08/17	0	0.00	16.4	12.95	13.10	-16.4	54,642	-0.03%
2018/08/16	11.1	12.76	0	0.00	12.80	11.1	54,468	0.02%
2018/08/15	5	12.85	5	12.85	12.80	0	54,503	0.00%
2018/08/14	2	13.00	10	13.00	13.00	-8	54,054	-0.01%
2018/08/13	26	12.77	25	12.85	12.80	1	53,837	0.00%
2018/08/10	27.2	13.03	30	13.08	12.90	-2.8	53,722	-0.01%
2018/08/09	2	13.33	108	13.35	13.25	-106	53,583	-0.20%	大賣/鉅額交易
2018/08/08	0.2	13.30	3	13.30	13.35	-2.8	53,658	-0.01%
2018/08/07	100	13.45	2	13.40	13.35	98	53,491	0.18%
2018/08/06	0.2	13.30	16	13.33	13.35	-15.8	53,123	-0.03%
2018/08/03	0	0.00	131.5	13.20	13.20	-131.5	52,944	-0.25%	大賣/鉅額交易
2018/08/02	0	0.00	11	13.16	13.15	-11	52,625	-0.02%
2018/08/01	1	13.25	62.5	13.24	13.25	-61.5	52,226	-0.12%
2018/07/31	24	13.14	141	13.18	13.20	-117	52,287	-0.22%	大賣/鉅額交易
2018/07/30	10	12.94	55	12.94	13.00	-45	50,880	-0.09%
2018/07/27	2.2	12.61	23	12.58	12.70	-20.8	49,521	-0.04%
2018/07/26	2	12.38	1	12.35	12.35	1	48,048	0.00%
2018/07/25	2	12.40	15	12.44	12.45	-13	48,146	-0.03%
2018/07/24	6.5	12.40	1	12.40	12.30	5.5	48,475	0.01%
2018/07/23	25	12.48	3	12.45	12.40	22	49,731	0.04%
2018/07/20	0	0.00	6	12.48	12.45	-6	50,495	-0.01%
2018/07/19	2	12.35	137	12.34	12.40	-135	50,962	-0.26%	大賣/鉅額交易
2018/07/18	2	12.20	118	12.24	12.20	-116	51,445	-0.23%	大賣/鉅額交易
2018/07/17	12	11.95	6	12.02	12.00	6	51,413	0.01%
2018/07/16	53	12.00	4	12.00	12.00	49	51,143	0.10%
2018/07/13	88	12.00	4	11.98	12.05	84	51,476	0.16%
2018/07/12	307	12.01	26	12.03	12.00	281	51,486	0.55%	大買/鉅額交易
2018/07/11	39	13.35	302	13.40	13.40	-263	51,569	-0.51%	大賣/鉅額交易
2018/07/10	55	13.39	9	13.43	13.40	46	50,368	0.09%
2018/07/09	21	13.40	97.1	13.43	13.50	-76.1	48,377	-0.16%
2018/07/06	6	13.05	41	13.03	13.00	-35	46,716	-0.07%
2018/07/05	12	12.86	0	0.00	12.80	12	46,030	0.03%
2018/07/04	4	12.80	50	12.75	12.80	-46	46,515	-0.10%
2018/07/03	10	12.84	2	12.80	12.80	8	47,636	0.02%
2018/07/02	0	0.00	3	12.95	12.90	-3	47,791	-0.01%
2018/06/29	1	12.75	1	12.90	12.90	0	48,331	0.00%
2018/06/28	31	12.62	22	12.65	12.60	9	48,156	0.02%
2018/06/27	117	12.81	1	12.85	12.75	116	48,147	0.24%	大買/鉅額交易
2018/06/26	23	12.75	20	12.75	12.70	3	48,412	0.01%
2018/06/25	11	12.86	0	0.00	12.85	11	48,681	0.02%
2018/06/22	43	13.00	0	0.00	12.95	43	49,048	0.09%
2018/06/21	10	13.30	53	13.33	13.25	-43	50,554	-0.09%
2018/06/20	0	0.00	15	13.40	13.50	-15	50,647	-0.03%
2018/06/19	13	13.21	0	0.00	13.15	13	50,136	0.03%
2018/06/15	7	13.54	23	13.50	13.50	-16	49,814	-0.03%
2018/06/14	3	13.30	11	13.35	13.30	-8	49,884	-0.02%
2018/06/13	0	0.00	2	13.35	13.30	-2	51,295	0.00%
2018/06/12	10	13.35	20	13.35	13.35	-10	51,393	-0.02%
2018/06/11	0	0.00	50	13.30	13.30	-50	51,588	-0.10%
2018/06/08	0	0.00	10	13.35	13.30	-10	52,235	-0.02%
2018/06/07	20	13.25	25	13.43	13.35	-5	52,008	-0.01%
2018/06/06	4	13.10	16	13.30	13.25	-12	51,748	-0.02%
2018/06/05	28	13.20	0	0.00	13.10	28	53,398	0.05%
2018/06/04	0	0.00	12	13.36	13.35	-12	55,367	-0.02%
2018/06/01	4.5	13.36	70	13.34	13.25	-65.5	55,236	-0.12%
2018/05/31	5	13.03	174	13.08	13.15	-169	54,364	-0.31%	大賣/鉅額交易
2018/05/30	18	12.75	21	12.75	12.80	-3	53,710	-0.01%
2018/05/29	16	12.76	4	12.85	12.85	12	53,753	0.02%
2018/05/28	2	12.75	0	0.00	12.75	2	54,787	0.00%
2018/05/25	16	12.74	17	12.70	12.70	-1	55,260	0.00%
2018/05/24	17	12.80	2	12.78	12.75	15	55,569	0.03%
2018/05/23	18	12.85	4	12.85	12.80	14	56,006	0.02%
2018/05/22	41	12.85	8	12.83	12.80	33	56,614	0.06%
2018/05/21	10.2	12.77	0	0.00	12.75	10.2	58,404	0.02%
2018/05/18	30	12.80	30	12.85	12.75	0	59,867	0.00%
2018/05/17	22	12.89	40	12.88	12.85	-18	62,764	-0.03%
2018/05/16	12	12.86	181	12.85	12.85	-169	66,880	-0.25%	大賣/鉅額交易
2018/05/15	18	12.77	25	12.80	12.80	-7	69,283	-0.01%
2018/05/14	12	12.70	4	12.76	12.70	8	72,486	0.01%
2018/05/11	37	12.71	1	12.70	12.65	36	73,521	0.05%
2018/05/10	2	12.60	3	12.60	12.60	-1	74,240	0.00%
2018/05/09	10	12.60	10	12.71	12.60	0	76,224	0.00%
2018/05/08	0	0.00	135	12.77	12.80	-135	77,768	-0.17%	大賣/鉅額交易
2018/05/07	2	12.40	10	12.50	12.30	-8	78,590	-0.01%
2018/05/04	6	12.42	6	12.46	12.40	0	79,954	0.00%
2018/05/03	4	12.44	10	12.40	12.35	-6	82,124	-0.01%
2018/05/02	9	12.30	0	0.00	12.35	9	86,102	0.01%
2018/04/30	25	12.39	104	12.45	12.40	-79	91,913	-0.09%	大賣/
2018/04/27	131	12.49	34	12.56	12.55	97	93,453	0.10%	大買/
2018/04/26	20	12.09	41	11.99	12.00	-21	95,345	-0.02%
2018/04/25	13	11.96	205	12.20	12.15	-192	95,512	-0.20%	大賣/鉅額交易
2018/04/24	28	12.20	136	12.23	12.10	-108	95,829	-0.11%	大賣/鉅額交易
2018/04/23	26	12.49	36	12.50	12.40	-10	97,051	-0.01%
2018/04/20	10	12.65	3	12.67	12.65	7	99,104	0.01%
2018/04/19	16	12.77	0	0.00	12.85	16	99,759	0.02%
2018/04/18	68	12.75	82	12.66	12.75	-14	100,747	-0.01%
2018/04/17	114	12.77	185	12.72	12.60	-71	100,428	-0.07%	大買/大賣/
2018/04/16	35	13.13	110	13.15	13.10	-75	98,971	-0.08%	大賣/
2018/04/13	37	13.40	4	13.45	13.35	33	99,148	0.03%
2018/04/12	75	13.45	9	13.46	13.45	66	99,316	0.07%
2018/04/11	14	13.38	17	13.37	13.30	-3	99,462	0.00%
2018/04/10	20	13.23	86	13.25	13.30	-66	100,323	-0.07%
2018/04/09	191	13.38	141	13.38	13.35	50	100,164	0.05%	大買/大賣/
2018/04/03	86	13.65	40	13.63	13.65	46	99,371	0.05%
2018/04/02	134	13.75	112	13.80	13.75	22	99,161	0.02%	大買/大賣/
2018/03/31	9	13.66	3	13.60	13.60	6	98,588	0.01%
2018/03/30	32	13.61	151	13.65	13.65	-119	98,678	-0.12%	大賣/鉅額交易
2018/03/29	29	13.57	20	13.53	13.50	9	98,454	0.01%
2018/03/28	35	13.61	24	13.62	13.55	11	98,019	0.01%
2018/03/27	35	13.69	3	13.65	13.65	32	97,636	0.03%
2018/03/26	25	13.72	5	13.73	13.65	20	97,147	0.02%
2018/03/23	25	13.46	41	13.45	13.55	-16	95,330	-0.02%
2018/03/22	8	13.68	3	13.85	13.70	5	94,973	0.01%
2018/03/21	43	13.87	0	0.00	13.85	43	94,286	0.05%
2018/03/20	23	13.85	43	13.98	14.00	-20	93,921	-0.02%
2018/03/19	81	13.85	45	13.88	13.85	36	92,577	0.04%
2018/03/16	0	0.00	48	13.51	13.65	-48	91,294	-0.05%
2018/03/15	10	13.55	8	13.53	13.55	2	91,199	0.00%
2018/03/14	42	13.51	200	13.55	13.50	-158	91,709	-0.17%	大賣/鉅額交易
2018/03/13	21	13.50	3	13.55	13.55	18	91,573	0.02%
2018/03/12	46	13.45	25	13.52	13.45	21	92,318	0.02%
2018/03/09	69	13.59	47	13.60	13.50	22	92,527	0.02%
2018/03/08	4	13.41	83	13.42	13.65	-79	91,381	-0.09%
2018/03/07	7.5	13.00	45	13.00	12.95	-37.5	90,970	-0.04%
2018/03/06	107	13.05	5	13.00	13.05	102	91,633	0.11%	大買/鉅額交易
2018/03/05	71	12.99	6	13.00	13.00	65	93,209	0.07%
2018/03/02	85	13.03	14	13.00	13.00	71	94,500	0.08%
2018/03/01	70	13.07	6	13.24	13.20	64	95,560	0.07%
2018/02/27	5	13.18	0	0.00	13.10	5	96,169	0.01%
2018/02/26	12	13.27	19	13.25	13.25	-7	99,200	-0.01%
2018/02/23	115	13.30	1	13.30	13.30	114	100,277	0.11%	大買/鉅額交易
2018/02/22	32	13.30	4	13.30	13.30	28	103,479	0.03%
2018/02/21	16	13.46	20	13.52	13.40	-4	103,457	0.00%
2018/02/12	68	13.23	47	13.28	13.10	21	103,013	0.02%
2018/02/09	142	13.42	6	13.38	13.35	136	102,173	0.13%	大買/鉅額交易
2018/02/08	54	13.56	68	13.61	13.80	-14	100,179	-0.01%
2018/02/07	29	13.18	48	13.26	13.30	-19	95,977	-0.02%
2018/02/06	263	12.71	29	12.86	12.80	234	93,771	0.25%	大買/鉅額交易
2018/02/05	14	13.22	5	13.30	13.35	9	90,778	0.01%
2018/02/02	6	13.50	42	13.42	13.50	-36	89,883	-0.04%
2018/02/01	107	13.58	153	13.60	13.50	-46	89,458	-0.05%	大買/大賣/
2018/01/31	168	13.73	62	13.72	13.90	106	88,043	0.12%	大買/鉅額交易
2018/01/30	21	14.02	39	14.06	13.80	-18	86,196	-0.02%
2018/01/29	13	14.33	9	14.25	14.25	4	84,753	0.00%
2018/01/26	19	14.04	19	14.02	14.30	0	83,670	0.00%
2018/01/25	492	14.19	124	14.18	14.05	368	82,045	0.45%	大買/大賣/鉅額交易
2018/01/24	634	13.65	114	13.77	13.80	520	78,437	0.66%	大買/大賣/鉅額交易
2018/01/23	45	13.23	18	13.25	13.20	27	72,568	0.04%
2018/01/22	163	13.47	63	13.51	13.55	100	70,973	0.14%	大買/
2018/01/19	21	13.12	27	13.14	13.20	-6	69,384	-0.01%
2018/01/18	10	13.16	21	13.15	13.05	-11	69,755	-0.02%
2018/01/17	10	13.10	81	13.20	13.15	-71	69,069	-0.10%
2018/01/16	27	12.99	82	13.00	13.05	-55	67,665	-0.08%
2018/01/15	6	12.75	48	12.79	12.75	-42	66,065	-0.06%
2018/01/12	20	12.52	41	12.59	12.60	-21	66,184	-0.03%
2018/01/11	1	12.40	9	12.39	12.40	-8	66,706	-0.01%
2018/01/10	11	12.40	7	12.36	12.40	4	66,837	0.01%
2018/01/09	12	12.37	20	12.40	12.35	-8	66,876	-0.01%
2018/01/08	2	12.55	16	12.52	12.60	-14	66,828	-0.02%
2018/01/05	13	12.47	0	0.00	12.50	13	66,950	0.02%
2018/01/04	3	12.58	5	12.64	12.50	-2	67,050	0.00%
2018/01/03	3	12.43	6	12.43	12.45	-3	66,922	0.00%
2018/01/02	57	12.39	12	12.36	12.35	45	66,870	0.07%