友達 (2409)-凱基-高雄券商分點個股進出

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
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
44,822張
產業
上市光電類股
3248人加入追蹤

立即追蹤
本地時間:14:30

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

友達 (2409)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	7.5	18.41	18.40	-7.5	38,310	-0.02%
2024/04/26	42	18.32	58.9	18.30	18.25	-16.9	38,296	-0.04%
2024/04/25	9.6	17.41	7	17.52	17.45	2.6	37,962	0.01%
2024/04/24	17	17.04	10	17.16	17.25	7	38,879	0.02%
2024/04/23	31	17.64	14	17.55	17.35	17	38,465	0.04%
2024/04/22	10	16.91	1	16.80	16.85	9	38,444	0.02%
2024/04/19	6.5	17.15	0	0.00	17.15	6.5	38,439	0.02%
2024/04/18	5	17.75	12	17.65	17.65	-7	37,853	-0.02%
2024/04/17	7	17.60	0	0.00	17.55	7	38,086	0.02%
2024/04/16	3	17.70	6	17.75	17.60	-3	38,195	-0.01%
2024/04/15	2	17.93	14	17.99	17.90	-12	38,330	-0.03%
2024/04/12	14	17.98	12	17.90	17.90	2	40,093	0.00%
2024/04/11	48	18.33	33	18.16	18.15	15	41,215	0.04%
2024/04/10	32	18.90	35.4	19.09	18.70	-3.4	40,625	-0.01%
2024/04/09	14	18.41	133.4	18.69	18.90	-119.4	40,233	-0.30%	大賣/鉅額交易
2024/04/08	3	17.70	3	18.10	18.15	0	39,037	0.00%
2024/04/03	18	17.78	4	17.70	17.70	14	39,152	0.04%
2024/04/02	9	18.11	7.2	18.07	18.05	1.8	39,118	0.00%
2024/04/01	3	18.00	20.2	18.14	18.20	-17.2	39,604	-0.04%
2024/03/29	71	18.08	5.2	17.94	17.90	65.8	41,084	0.16%
2024/03/28	47	18.05	11	18.11	18.10	36	41,222	0.09%
2024/03/27	10	18.08	7.8	18.07	18.05	2.2	42,447	0.01%
2024/03/26	6	18.33	79	18.30	18.10	-73	42,669	-0.17%
2024/03/25	0	0.00	3.2	18.25	18.40	-3.2	43,093	-0.01%
2024/03/22	2	18.20	15	18.35	18.40	-13	43,423	-0.03%
2024/03/21	2	18.15	13	18.19	18.20	-11	43,191	-0.03%
2024/03/20	9	17.76	15	17.85	17.85	-6	43,391	-0.01%
2024/03/19	20	17.85	9	17.81	17.80	11	43,279	0.03%
2024/03/18	57.4	17.88	16	17.88	17.85	41.4	43,339	0.10%
2024/03/15	15	18.02	15	18.26	18.35	0	43,325	0.00%
2024/03/14	0	18.05	14.2	18.11	18.15	-14.2	42,452	-0.03%
2024/03/13	6	17.81	14	17.86	18.00	-8	42,178	-0.02%
2024/03/12	3	17.70	9	17.78	18.00	-6	41,876	-0.01%
2024/03/11	12	17.47	11	17.36	17.55	1	41,569	0.00%
2024/03/08	23	16.77	1	16.75	16.75	22	41,287	0.05%
2024/03/07	43	16.99	19	17.27	16.90	24	41,879	0.06%
2024/03/06	2	17.10	0	0.00	17.10	2	41,752	0.00%
2024/03/05	23	17.16	1	17.10	17.10	22	42,255	0.05%
2024/03/04	5	17.19	4	17.29	17.30	1	42,104	0.00%
2024/03/01	26	17.36	0.8	17.10	17.10	25.2	42,352	0.06%
2024/02/29	6.5	17.25	0	0.00	17.50	6.5	42,010	0.02%
2024/02/27	12	17.45	24	17.37	17.25	-12	41,783	-0.03%
2024/02/26	5	17.62	3	17.57	17.55	2	41,541	0.00%
2024/02/23	0	17.80	3.1	17.90	17.85	-3.1	41,490	-0.01%
2024/02/22	3	17.88	0.1	17.85	17.80	2.9	41,457	0.01%
2024/02/21	6	18.08	0.3	18.30	17.90	5.7	41,632	0.01%
2024/02/20	1	18.25	0.3	18.10	18.10	0.7	41,605	0.00%
2024/02/19	14	18.22	13	18.27	18.25	1	41,728	0.00%
2024/02/16	3	18.00	7.2	17.97	17.90	-4.2	41,898	-0.01%
2024/02/15	8	17.84	12.6	18.09	17.85	-4.6	41,832	-0.01%
2024/02/05	10	17.80	118	17.77	18.05	-108	41,498	-0.26%	大賣/鉅額交易
2024/02/02	4	18.00	5	18.11	18.05	-1	41,281	0.00%
2024/02/01	30.4	17.87	8	17.82	17.80	22.4	41,151	0.05%
2024/01/31	8	18.43	15.3	18.35	18.40	-7.3	40,319	-0.02%
2024/01/30	7	18.71	1.3	18.66	18.50	5.7	40,305	0.01%
2024/01/29	41	18.95	14	18.79	18.90	27	40,170	0.07%
2024/01/26	6	19.13	38.1	19.04	19.00	-32.1	40,174	-0.08%
2024/01/25	3	18.97	3	18.92	18.95	0	40,289	0.00%
2024/01/24	24	19.04	8.6	19.08	18.95	15.4	40,349	0.04%
2024/01/23	39	19.32	92.5	19.48	19.20	-53.5	39,729	-0.13%
2024/01/22	7	18.16	11	18.30	18.35	-4	37,066	-0.01%
2024/01/19	21	18.10	12	18.21	18.30	9	36,761	0.02%
2024/01/18	14	18.45	11	18.59	18.25	3	36,094	0.01%
2024/01/17	12	18.25	11	18.19	18.10	1	35,415	0.00%
2024/01/16	14.2	18.41	9	18.27	18.45	5.2	35,186	0.01%
2024/01/15	4	18.14	2.8	18.18	18.05	1.2	34,895	0.00%
2024/01/12	0	0.00	3	18.30	18.25	-3	34,788	-0.01%
2024/01/11	42	18.59	5	18.81	18.30	37	34,818	0.11%
2024/01/10	19	18.46	4	18.35	18.35	15	34,884	0.04%
2024/01/09	23	18.93	11.8	19.09	18.80	11.2	34,582	0.03%
2024/01/08	45	19.29	80	19.22	19.20	-35	34,124	-0.10%
2024/01/05	50	18.61	82.1	18.70	18.80	-32.1	32,278	-0.10%
2024/01/04	1	17.80	7	17.94	17.95	-6	31,049	-0.02%
2024/01/03	5	17.90	27	17.76	17.75	-22	31,203	-0.07%
2024/01/02	36	18.40	12.2	18.35	18.35	23.8	31,083	0.08%
2023/12/29	27.5	18.16	21	18.23	18.15	6.5	30,984	0.02%
2023/12/28	5	18.03	48.2	18.06	18.10	-43.2	31,189	-0.14%
2023/12/27	5	17.92	82.6	17.90	17.95	-77.6	32,364	-0.24%
2023/12/26	7.3	17.90	66.6	17.80	18.00	-59.4	32,245	-0.18%
2023/12/25	0	0.00	5	17.15	17.15	-5	30,655	-0.02%
2023/12/22	14.8	17.18	41.4	17.02	17.00	-26.7	30,377	-0.09%
2023/12/21	2	16.40	0	0.00	16.60	2	29,163	0.01%
2023/12/20	3	16.45	18	16.43	16.50	-15	28,804	-0.05%
2023/12/19	13	16.08	4	16.03	16.00	9	28,230	0.03%
2023/12/18	1	16.20	5.6	16.30	16.30	-4.6	27,774	-0.02%
2023/12/15	8	16.36	4	16.30	16.30	4	27,627	0.01%
2023/12/14	1	16.20	6	16.33	16.25	-5	27,070	-0.02%
2023/12/13	0.1	16.20	0.8	16.15	16.20	-0.8	26,972	0.00%
2023/12/12	18	16.34	111	16.25	16.20	-93	27,462	-0.34%	大賣/
2023/12/11	12.1	16.58	37	16.60	16.60	-24.9	27,208	-0.09%
2023/12/08	22	16.60	8	16.60	16.60	14	27,268	0.05%
2023/12/07	0	0.00	37	16.63	16.65	-37	27,614	-0.13%
2023/12/06	6	16.70	11.4	16.65	16.65	-5.4	28,218	-0.02%
2023/12/05	106	16.80	3	16.87	17.05	103	28,528	0.36%	大買/鉅額交易
2023/12/04	16	16.87	27	17.01	16.85	-11	29,007	-0.04%
2023/12/01	14	16.54	4	16.48	16.45	10	29,727	0.03%
2023/11/30	5	16.28	3	16.35	16.35	2	29,758	0.01%
2023/11/29	12	16.56	5	16.54	16.50	7	29,580	0.02%
2023/11/28	2	16.53	41	16.60	16.70	-39	29,419	-0.13%
2023/11/27	1	16.30	5.6	16.38	16.30	-4.6	29,438	-0.02%
2023/11/24	3	16.35	24	16.45	16.45	-21	29,532	-0.07%
2023/11/22	15	16.38	4.9	16.31	16.30	10.1	29,533	0.03%
2023/11/21	3	16.50	4	16.55	16.55	-1	29,523	0.00%
2023/11/20	33	16.44	6	16.41	16.40	27	29,521	0.09%
2023/11/17	0	16.45	0	0.00	16.60	0	29,307	0.00%
2023/11/16	5	16.35	118	16.46	16.50	-113	29,313	-0.39%	大賣/鉅額交易
2023/11/15	6	16.12	23.4	16.21	16.35	-17.4	29,099	-0.06%
2023/11/14	3	15.90	23	15.90	15.90	-20	28,929	-0.07%
2023/11/13	9	15.80	9.4	15.85	15.90	-0.4	29,232	0.00%
2023/11/10	2	15.83	0	0.00	15.80	2	29,445	0.01%
2023/11/09	21	15.90	0	0.00	16.00	21	29,833	0.07%
2023/11/08	1	15.90	12	15.96	15.90	-11	30,046	-0.04%
2023/11/07	2	15.98	8	15.97	15.95	-6	30,228	-0.02%
2023/11/06	9	16.23	22	16.30	16.30	-13	30,783	-0.04%
2023/11/03	7	16.17	26	16.22	16.25	-19	30,963	-0.06%
2023/11/02	12	15.90	67	15.75	15.90	-55	30,989	-0.18%
2023/11/01	171	15.36	12	15.20	15.20	159	30,937	0.51%	大買/鉅額交易
2023/10/31	9	15.67	11	15.71	15.60	-2	30,965	-0.01%
2023/10/30	4	15.45	3	15.52	15.65	1	31,452	0.00%
2023/10/27	24	15.49	3	15.35	15.35	21	31,864	0.07%
2023/10/26	4	15.50	0	0.00	15.50	4	32,824	0.01%
2023/10/25	11	15.61	13	15.73	15.75	-2	34,703	-0.01%
2023/10/24	20	15.01	24	15.09	15.20	-4	38,416	-0.01%
2023/10/23	32	15.07	79	15.09	15.00	-47	39,512	-0.12%
2023/10/20	8	15.22	0	0.00	15.30	8	39,430	0.02%
2023/10/19	32	15.51	50	15.46	15.40	-18	39,473	-0.05%
2023/10/18	6	15.65	4	15.65	15.70	2	39,802	0.01%
2023/10/17	3	15.70	52	15.80	15.70	-49	39,489	-0.12%
2023/10/16	23	15.89	0	0.00	15.75	23	39,823	0.06%
2023/10/13	1.1	15.91	2	16.13	16.10	-0.9	40,168	0.00%
2023/10/12	12.1	15.75	11	15.88	16.00	1.1	40,464	0.00%
2023/10/11	15.1	15.63	6.6	15.65	15.60	8.5	40,511	0.02%
2023/10/06	34.4	15.76	13	15.70	15.70	21.4	40,455	0.05%
2023/10/05	14	15.82	12.4	15.94	15.95	1.6	40,763	0.00%
2023/10/04	27	15.83	16	15.78	15.80	11	41,421	0.03%
2023/10/03	53	16.63	21	16.70	16.20	32	41,137	0.08%
2023/10/02	68	16.15	8	16.05	16.05	60	40,199	0.15%
2023/09/28	14	16.44	0.1	16.45	16.40	13.9	41,166	0.03%
2023/09/27	2	16.45	31	16.50	16.40	-29	41,406	-0.07%
2023/09/26	0.1	16.50	3	16.45	16.45	-2.9	41,700	-0.01%
2023/09/25	2	16.70	2	16.73	16.70	0	41,939	0.00%
2023/09/22	0	16.55	3	16.50	16.65	-3	42,192	-0.01%
2023/09/21	5.5	16.59	0	0.00	16.50	5.5	42,462	0.01%
2023/09/20	6	16.70	7	16.75	16.70	-1	42,686	0.00%
2023/09/19	1.1	16.85	1	17.05	16.85	0.1	43,511	0.00%
2023/09/18	10.1	17.05	1	17.00	17.00	9.1	44,394	0.02%
2023/09/15	2.5	16.96	8.3	16.99	17.00	-5.8	45,740	-0.01%
2023/09/14	0	0.00	2	16.80	16.95	-2	46,461	0.00%
2023/09/13	6	16.86	3	16.90	16.75	3	49,309	0.01%
2023/09/12	2	16.53	1	16.65	16.85	1	50,364	0.00%
2023/09/11	28	16.75	12	16.88	16.70	16	50,211	0.03%
2023/09/08	10	16.52	2.2	16.56	16.55	7.8	49,750	0.02%
2023/09/07	24.5	16.47	5	16.60	16.45	19.5	49,511	0.04%
2023/09/06	51	16.91	2	16.98	16.85	49	49,001	0.10%
2023/09/05	20	17.29	2	17.25	17.55	18	47,566	0.04%
2023/09/04	54.8	17.55	2	17.50	17.45	52.8	47,559	0.11%
2023/09/01	21.9	17.95	1	17.90	17.90	20.9	47,483	0.04%
2023/08/31	7	17.86	9	17.93	17.80	-2	48,027	0.00%
2023/08/30	20.2	17.70	0	0.00	17.75	20.2	48,673	0.04%
2023/08/29	14	17.77	4	17.75	17.75	10	48,762	0.02%
2023/08/28	3	17.70	0	0.00	17.70	3	48,810	0.01%
2023/08/25	20.5	17.75	0	0.00	17.70	20.5	49,262	0.04%
2023/08/24	3	17.90	3.4	18.06	17.90	-0.4	49,347	0.00%
2023/08/23	10	17.83	10	17.85	17.80	0	49,598	0.00%
2023/08/22	92.5	17.86	0	0.00	17.70	92.5	49,745	0.19%
2023/08/21	0	17.75	0	0.00	17.80	0	49,754	0.00%
2023/08/18	11.1	17.72	0	0.00	17.65	11.1	49,890	0.02%
2023/08/17	3.3	17.85	7	17.84	17.90	-3.7	50,024	-0.01%
2023/08/16	5.3	18.16	4	18.00	18.05	1.3	50,167	0.00%
2023/08/15	54	18.55	2	18.55	18.50	52	50,039	0.10%
2023/08/14	7	18.08	1	18.20	18.10	6	49,859	0.01%
2023/08/11	21	18.73	1	18.60	18.50	20	49,813	0.04%
2023/08/10	30	19.31	2	18.95	18.95	28	49,567	0.06%
2023/08/09	2	20.40	16.8	20.40	20.40	-14.8	48,834	-0.03%
2023/08/08	35.3	20.43	6	20.44	20.40	29.3	48,608	0.06%
2023/08/07	19.4	20.39	2	20.35	20.40	17.4	48,359	0.04%
2023/08/04	15	20.63	18.3	20.75	20.85	-3.3	47,970	-0.01%
2023/08/02	71	20.58	2.1	20.51	20.50	68.9	48,222	0.14%
2023/08/01	16	20.95	24	21.06	20.95	-8	47,695	-0.02%
2023/07/31	56	21.11	16	20.71	20.70	40	47,144	0.08%
2023/07/28	37.4	21.16	208.6	21.51	21.25	-171.2	46,105	-0.37%	大賣/鉅額交易
2023/07/27	398	21.15	470.6	20.80	21.40	-72.6	44,215	-0.16%	大買/大賣/
2023/07/26	43	19.70	49	19.86	19.80	-6	40,147	-0.01%
2023/07/25	0	0.00	13	19.17	19.15	-13	40,173	-0.03%
2023/07/21	5	19.20	2.2	19.22	19.20	2.8	39,790	0.01%
2023/07/20	5	18.90	4	19.15	19.15	1	39,587	0.00%
2023/07/19	25.4	18.76	33	18.79	18.85	-7.6	39,399	-0.02%
2023/07/18	61	19.09	5	19.10	19.00	56	39,495	0.14%
2023/07/17	11	19.26	22.8	19.38	19.45	-11.8	39,225	-0.03%
2023/07/14	32	19.10	5	19.10	19.10	27	39,252	0.07%
2023/07/13	11	19.13	6.8	19.10	19.05	4.2	39,226	0.01%
2023/07/12	6	19.08	5	19.05	19.05	1	39,231	0.00%
2023/07/11	28	19.26	41	19.20	19.25	-13	39,183	-0.03%
2023/07/10	15	18.53	41	18.52	18.60	-26	39,314	-0.07%
2023/07/07	43	18.49	6	18.61	18.40	37	39,300	0.09%
2023/07/06	65	19.09	50	19.11	18.90	15	38,888	0.04%
2023/07/05	3	18.67	2	18.65	18.65	1	37,579	0.00%
2023/07/04	3.5	18.61	1	18.85	18.75	2.5	37,416	0.01%
2023/07/03	5	18.55	2	18.75	18.55	3	37,409	0.01%
2023/06/30	11	18.60	0	0.00	18.60	11	37,353	0.03%
2023/06/29	16.2	18.74	3	18.95	18.75	13.2	37,306	0.04%
2023/06/28	11.2	18.81	50	18.77	18.70	-38.8	37,352	-0.10%
2023/06/27	152	19.25	3	19.07	18.85	149	37,309	0.40%	大買/鉅額交易
2023/06/26	132.2	19.99	131	20.04	19.70	1.2	36,609	0.00%	大買/大賣/
2023/06/21	25	19.97	28.1	20.16	20.10	-3.1	36,020	-0.01%
2023/06/20	17.4	19.71	71.1	19.69	19.60	-53.7	34,787	-0.15%
2023/06/19	116	20.08	175.1	19.68	20.20	-59.1	33,581	-0.18%	大買/大賣/
2023/06/16	61.3	18.79	7.1	18.71	18.65	54.2	31,188	0.17%
2023/06/15	6	18.28	4.9	18.35	18.40	1.1	30,115	0.00%
2023/06/14	3	18.40	10	18.50	18.35	-7	30,879	-0.02%
2023/06/13	11	18.45	1.6	18.39	18.55	9.4	31,136	0.03%
2023/06/12	6.4	18.41	26.1	18.55	18.45	-19.7	31,155	-0.06%
2023/06/09	6	18.20	13	18.21	18.25	-7	31,412	-0.02%
2023/06/08	4	18.30	1	18.25	18.25	3	31,519	0.01%
2023/06/07	2	18.60	30	18.58	18.55	-28	31,892	-0.09%
2023/06/06	25	18.58	25.2	18.55	18.70	-0.2	32,147	0.00%
2023/06/05	40	18.09	28.9	18.32	18.50	11.1	31,908	0.03%
2023/06/02	3.3	17.54	29	17.66	17.75	-25.7	31,420	-0.08%
2023/06/01	15	17.65	14	17.64	17.60	1	32,022	0.00%
2023/05/31	6	17.66	30	17.63	17.60	-24	33,378	-0.07%
2023/05/29	11	17.67	7	17.85	17.65	4	34,268	0.01%
2023/05/26	2.4	17.45	2	17.50	17.40	0.4	35,124	0.00%
2023/05/25	30.2	17.63	5	17.57	17.50	25.2	36,002	0.07%
2023/05/24	30	17.57	0	0.00	17.65	30	36,542	0.08%
2023/05/23	35	17.74	31	17.70	17.60	4	37,133	0.01%
2023/05/22	22	17.67	34.1	17.72	17.80	-12.1	38,473	-0.03%
2023/05/19	5	17.30	0	0.00	17.40	5	39,084	0.01%
2023/05/18	11	17.18	11	17.33	17.25	0	40,093	0.00%
2023/05/17	1.2	17.33	8	17.30	17.25	-6.8	40,615	-0.02%
2023/05/16	15	17.08	4	17.10	17.05	11	41,050	0.03%
2023/05/15	5	17.02	0	0.00	17.05	5	41,723	0.01%
2023/05/12	16.6	16.96	0.4	17.05	16.95	16.2	42,386	0.04%
2023/05/11	14.2	17.23	0	0.00	17.10	14.2	43,156	0.03%
2023/05/10	7	17.51	25	17.46	17.55	-18	44,632	-0.04%
2023/05/09	21	17.77	18	17.75	17.70	3	45,241	0.01%
2023/05/08	21	17.49	24	17.45	17.25	-3	44,709	-0.01%
2023/05/05	10	17.20	18	17.31	17.30	-8	44,647	-0.02%
2023/05/03	4	17.18	1	17.30	17.05	3	45,048	0.01%
2023/05/02	10.3	17.30	22	17.19	17.30	-11.7	45,518	-0.03%
2023/04/28	84.3	17.14	14	17.08	17.00	70.3	46,216	0.15%
2023/04/27	33	17.66	0	0.00	17.70	33	44,912	0.07%
2023/04/26	13	17.91	0.3	18.00	17.90	12.7	44,799	0.03%
2023/04/25	32	18.18	84	18.06	17.95	-52	44,803	-0.12%
2023/04/24	80	18.22	35	18.34	18.35	45	44,572	0.10%
2023/04/21	54.3	18.21	25	18.46	18.25	29.3	44,811	0.07%
2023/04/20	25.2	18.14	5	18.05	18.10	20.2	44,472	0.05%
2023/04/19	11	18.27	500	18.43	18.25	-489	44,600	-1.10%	大賣/鉅額交易
2023/04/18	21.6	18.94	3	18.75	18.75	18.6	44,665	0.04%
2023/04/17	0	19.00	250.1	19.00	19.10	-250.1	44,647	-0.56%	大賣/鉅額交易
2023/04/14	753	19.03	9.1	19.19	19.10	743.9	44,874	1.66%	大買/鉅額交易
2023/04/13	5	18.90	20.3	19.02	18.85	-15.3	44,702	-0.03%
2023/04/12	0	0.00	1	18.60	18.80	-1	43,760	0.00%
2023/04/11	1	18.70	2	18.70	18.70	-1	43,699	0.00%
2023/04/10	8	18.45	0.1	18.45	18.55	7.9	43,678	0.02%
2023/04/07	0	0.00	2	18.65	18.50	-2	43,719	0.00%
2023/04/06	20.1	18.25	6.2	18.55	18.60	13.9	43,763	0.03%
2023/03/30	60	18.42	0.2	18.40	18.35	59.8	44,789	0.13%
2023/03/29	0	0.00	12	18.50	18.50	-12	45,524	-0.03%
2023/03/28	44	18.31	0	0.00	18.15	44	46,138	0.10%
2023/03/27	8	18.64	1.2	18.60	18.45	6.8	46,692	0.01%
2023/03/24	0	18.35	5	18.27	18.50	-5	49,058	-0.01%
2023/03/23	23	18.10	10	18.15	18.10	13	49,196	0.03%
2023/03/22	1	18.20	9.6	18.20	18.15	-8.6	49,429	-0.02%
2023/03/21	45.2	18.34	2	18.55	18.25	43.2	49,765	0.09%
2023/03/20	1.1	18.00	2.1	18.00	18.00	-1	49,641	0.00%
2023/03/17	3	17.65	5.1	17.88	18.00	-2.1	49,695	0.00%
2023/03/16	12	17.73	5	17.70	17.75	7	48,865	0.01%
2023/03/15	15	17.80	10	17.55	17.45	5	49,081	0.01%
2023/03/14	15	17.71	7.8	17.67	17.65	7.2	49,228	0.01%
2023/03/13	0	18.08	7	18.16	18.25	-7	49,264	-0.01%
2023/03/10	1	18.10	2	18.20	18.15	-1	49,281	0.00%
2023/03/09	27.2	18.69	10.2	19.12	18.50	17	49,190	0.03%
2023/03/08	2	19.10	1	19.15	19.25	1	49,085	0.00%
2023/03/07	3.2	18.98	2	18.85	19.15	1.2	48,949	0.00%
2023/03/06	34	19.38	3.1	19.23	19.25	30.9	48,818	0.06%
2023/03/03	7	18.99	45.6	18.99	18.95	-38.6	48,411	-0.08%
2023/03/02	16	18.32	9	18.39	18.25	7	47,460	0.01%
2023/03/01	2	18.55	1	18.95	18.65	1	47,233	0.00%
2023/02/24	6	18.51	25.8	18.61	18.60	-19.8	46,978	-0.04%
2023/02/23	19	18.38	7	18.42	18.30	12	46,230	0.03%
2023/02/22	1	18.65	2	18.70	18.75	-1	45,929	0.00%
2023/02/21	16	18.61	45	18.62	18.60	-29	45,982	-0.06%
2023/02/20	15	18.84	50.7	18.82	18.85	-35.7	45,895	-0.08%
2023/02/17	46	18.01	75	18.17	18.20	-29	44,582	-0.07%
2023/02/16	62	17.74	69.3	17.84	17.95	-7.3	43,864	-0.02%
2023/02/15	162	17.37	173.2	17.26	17.25	-11.2	43,489	-0.03%	大買/大賣/
2023/02/14	1	16.90	6	17.17	17.15	-5	43,215	-0.01%
2023/02/13	27.2	16.62	0	0.00	16.55	27.2	42,762	0.06%
2023/02/10	4.4	17.30	5	17.29	17.15	-0.6	42,400	0.00%
2023/02/09	3	17.35	0.8	17.70	17.65	2.2	41,994	0.01%
2023/02/08	7	17.85	193	17.58	17.70	-186	41,630	-0.45%	大賣/鉅額交易
2023/02/07	7	16.98	8.8	16.98	17.00	-1.8	40,398	0.00%
2023/02/06	1	16.55	10	16.55	16.50	-9	40,236	-0.02%
2023/02/03	80	16.62	10.6	16.56	16.50	69.4	40,672	0.17%
2023/02/02	0	0.00	79	16.80	16.80	-79	40,872	-0.19%
2023/02/01	2	16.55	0	0.00	16.65	2	41,182	0.00%
2023/01/31	0	0.00	3	16.80	16.75	-3	42,479	-0.01%
2023/01/30	0	0.00	21	16.41	16.65	-21	42,406	-0.05%
2023/01/17	1	15.90	0	0.00	15.85	1	41,980	0.00%
2023/01/16	1.3	15.92	2.6	15.96	15.90	-1.3	42,692	0.00%
2023/01/13	1	15.95	0	0.00	15.90	1	43,423	0.00%
2023/01/12	2	16.00	4	15.98	15.95	-2	44,537	0.00%
2023/01/11	6	16.01	14	16.09	16.10	-8	45,285	-0.02%
2023/01/10	1	16.00	4	15.85	16.00	-3	46,000	-0.01%
2023/01/09	1	15.90	1	15.95	16.05	0	47,384	0.00%
2023/01/06	2	16.00	12.7	15.92	15.95	-10.7	47,852	-0.02%
2023/01/05	1	15.80	10	15.60	15.55	-9	48,422	-0.02%
2023/01/04	1	15.80	10	15.79	15.70	-9	49,226	-0.02%
2023/01/03	3	15.40	5	15.24	15.45	-2	49,698	0.00%
2022/12/30	12.2	15.06	1	15.05	15.00	11.2	50,119	0.02%
2022/12/29	9.2	15.06	9	15.14	15.10	0.2	50,577	0.00%
2022/12/28	8	15.23	2	15.40	15.15	6	50,869	0.01%
2022/12/27	2	15.55	17	15.60	15.50	-15	51,404	-0.03%
2022/12/26	0	0.00	2	15.60	15.50	-2	52,368	0.00%
2022/12/23	2	15.40	11	15.37	15.40	-9	54,725	-0.02%
2022/12/22	13	15.31	12	15.31	15.30	1	55,785	0.00%
2022/12/21	41	14.84	5	14.76	14.65	36	55,453	0.06%
2022/12/20	10	14.88	14	14.91	14.80	-4	55,931	-0.01%
2022/12/19	25.2	15.03	8	15.13	14.95	17.2	57,148	0.03%
2022/12/16	29	15.15	1	15.15	15.05	28	56,796	0.05%
2022/12/15	9	15.53	2	15.60	15.50	7	54,587	0.01%
2022/12/14	2.3	15.71	3	15.70	15.75	-0.7	54,581	0.00%
2022/12/13	44.3	15.75	0	0.00	15.45	44.3	54,971	0.08%
2022/12/12	1	15.50	0	0.00	15.70	1	55,453	0.00%
2022/12/09	15.2	15.75	3	15.75	15.70	12.2	56,026	0.02%
2022/12/08	22.2	15.61	7	15.79	15.65	15.2	57,008	0.03%
2022/12/07	23.2	15.84	10	15.95	15.65	13.2	57,693	0.02%
2022/12/06	9	16.21	0	0.00	16.00	9	58,516	0.02%
2022/12/05	20	16.54	30	16.53	16.55	-10	58,696	-0.02%
2022/12/02	10.4	16.25	0	0.00	16.30	10.4	59,056	0.02%
2022/12/01	27.1	16.27	5	16.34	16.35	22.1	59,553	0.04%
2022/11/30	8	16.15	51	16.04	16.10	-43	59,199	-0.07%
2022/11/29	6	16.02	19	16.06	16.15	-13	59,111	-0.02%
2022/11/28	21	16.06	0	0.00	16.00	21	59,468	0.04%
2022/11/25	32	16.45	5	16.40	16.30	27	60,387	0.04%
2022/11/24	27.4	16.45	33	16.32	16.30	-5.6	60,733	-0.01%
2022/11/23	101	16.50	36	16.51	16.50	65	62,915	0.10%	大買/
2022/11/22	31	16.13	6	16.33	16.05	25	62,819	0.04%
2022/11/21	21	16.49	9	16.43	16.35	12	63,211	0.02%
2022/11/18	23.3	16.80	13	16.80	16.70	10.3	63,887	0.02%
2022/11/17	38.2	17.10	73	17.05	17.05	-34.8	63,460	-0.05%
2022/11/16	8.1	17.71	21	17.65	17.55	-12.9	63,225	-0.02%
2022/11/15	45.8	17.87	10	18.08	18.10	35.8	64,293	0.06%
2022/11/14	41	17.95	36	17.88	17.95	5	64,063	0.01%
2022/11/11	1	18.05	3	17.85	17.70	-2	64,059	0.00%
2022/11/10	2	17.40	0	0.00	17.35	2	64,067	0.00%
2022/11/09	6	17.85	3.4	17.87	17.90	2.6	63,805	0.00%
2022/11/08	0	0.00	4	17.89	17.70	-4	63,853	-0.01%
2022/11/07	5	17.80	3	17.80	17.80	2	64,177	0.00%
2022/11/04	1	17.25	1	17.70	17.90	0	64,879	0.00%
2022/11/03	2	17.95	0	0.00	17.60	2	64,808	0.00%
2022/11/02	1	17.60	18	17.84	18.05	-17	65,529	-0.03%
2022/11/01	0	0.00	1	17.50	17.50	-1	66,155	0.00%
2022/10/28	0	17.00	3	16.95	17.20	-3	66,837	0.00%
2022/10/27	19.6	16.34	35.6	16.56	17.40	-16	66,873	-0.02%
2022/10/26	10	17.10	1	17.15	17.15	9	65,962	0.01%
2022/10/25	22.2	17.17	18	17.08	16.85	4.2	66,131	0.01%
2022/10/24	2.7	17.45	0	0.00	17.10	2.7	66,212	0.00%
2022/10/21	3.2	18.39	6	18.19	17.90	-2.8	65,906	0.00%
2022/10/20	60.1	18.57	47	18.34	18.70	13.1	65,992	0.02%
2022/10/19	2	17.83	56	18.19	18.15	-54	65,414	-0.08%
2022/10/18	116.2	18.37	113	18.59	18.20	3.2	65,202	0.00%	大買/大賣/
2022/10/17	111	18.04	106	18.25	18.00	5	65,010	0.01%	大買/大賣/
2022/10/14	30.3	17.40	36.2	17.05	17.15	-5.9	63,849	-0.01%
2022/10/13	42	16.71	47.8	16.78	16.80	-5.8	63,630	-0.01%
2022/10/12	41.6	15.54	28.2	15.76	16.45	13.4	63,069	0.02%
2022/10/11	10	16.20	43.9	16.32	16.45	-33.9	62,667	-0.05%
2022/09/28	9	14.77	5	14.69	14.70	4	63,507	0.01%
2022/09/27	11.1	15.12	12	15.04	15.05	-0.9	63,226	0.00%
2022/09/26	6	15.23	34	15.43	15.10	-28	63,485	-0.04%
2022/09/23	13	16.01	34	16.06	15.80	-21	64,113	-0.03%
2022/09/22	23	16.22	7	16.34	16.25	16	64,078	0.02%
2022/09/21	29	16.67	29	16.91	16.80	0	63,617	0.00%
2022/09/20	41.5	17.39	34	17.46	17.10	7.5	61,581	0.01%
2022/09/19	5.5	17.77	210	17.70	17.95	-204.5	60,728	-0.34%	大賣/鉅額交易
2022/09/16	112	18.05	9.1	18.01	18.10	102.9	60,970	0.17%	大買/鉅額交易
2022/09/15	42.1	17.79	168	17.85	18.00	-125.9	60,958	-0.21%	大賣/鉅額交易
2022/09/14	11	17.08	2	17.10	17.05	9	59,503	0.02%
2022/09/13	40	17.40	2.2	17.37	17.35	37.9	59,645	0.06%
2022/09/12	1	17.40	4	17.30	17.25	-3	60,085	0.00%
2022/09/08	2	17.35	8	17.48	17.35	-6	60,707	-0.01%
2022/09/07	1	17.15	16	17.46	17.40	-15	60,637	-0.02%
2022/09/06	18	17.35	66	17.50	17.50	-48	60,539	-0.08%
2022/09/05	2	16.95	25	17.24	17.40	-23	60,114	-0.04%
2022/09/02	12	17.14	3.1	16.89	16.90	8.9	59,441	0.01%
2022/09/01	8	16.80	64.1	17.04	17.10	-56.1	58,832	-0.10%
2022/08/31	6	16.48	9	16.61	16.75	-3	58,024	-0.01%
2022/08/30	18	16.32	17	16.43	16.40	1	57,520	0.00%
2022/08/29	4	15.77	2	15.80	15.75	2	56,864	0.00%
2022/08/26	2	16.08	1	16.05	16.15	1	56,407	0.00%
2022/08/25	9	16.03	3	16.20	16.10	6	56,505	0.01%
2022/08/24	1	16.15	1	16.15	16.15	0	56,683	0.00%
2022/08/23	32	16.23	23	16.05	16.00	9	57,329	0.02%
2022/08/22	30	16.76	8.6	16.81	16.95	21.4	56,343	0.04%
2022/08/19	36	16.51	143	16.67	16.95	-107	56,269	-0.19%	大賣/鉅額交易
2022/08/18	9	15.89	6	15.80	15.70	3	53,985	0.01%
2022/08/17	15	16.05	42	16.07	16.15	-27	54,356	-0.05%
2022/08/16	6	15.73	26	15.74	15.85	-20	53,874	-0.04%
2022/08/15	46	15.17	5	15.15	15.25	41	53,367	0.08%
2022/08/12	36	15.17	21	15.15	15.10	15	53,517	0.03%
2022/08/11	12	14.95	48.5	15.21	15.30	-36.5	54,210	-0.07%
2022/08/10	38	14.30	1.5	14.35	14.35	36.5	54,278	0.07%
2022/08/09	11	14.22	32	14.26	14.45	-21	54,364	-0.04%
2022/08/08	2	14.32	10	14.25	14.20	-8	54,578	-0.01%
2022/08/05	0	0.00	26	13.97	13.95	-26	54,376	-0.05%
2022/08/04	0	0.00	1	13.70	13.85	-1	54,765	0.00%
2022/08/03	43	13.87	2	13.95	13.85	41	54,823	0.07%
2022/08/02	4	13.65	115	13.75	13.90	-111	55,331	-0.20%	大賣/鉅額交易
2022/08/01	8	13.50	27	13.58	13.55	-19	55,090	-0.03%
2022/07/29	15	13.19	32	13.25	13.35	-17	55,234	-0.03%
2022/07/28	16.1	13.57	23	13.65	13.25	-6.9	54,704	-0.01%
2022/07/27	137	13.65	7	13.86	13.70	130	53,948	0.24%	大買/鉅額交易
2022/07/26	8.1	14.38	1	14.35	14.30	7.1	53,319	0.01%
2022/07/25	2	14.45	0	0.00	14.45	2	54,054	0.00%
2022/07/22	11	14.94	21	14.85	14.85	-10	55,317	-0.02%
2022/07/21	6	14.71	8.3	14.70	14.80	-2.3	56,585	0.00%
2022/07/20	2	14.90	10	14.95	14.90	-8	57,514	-0.01%
2022/07/19	50	14.60	0	0.00	14.55	50	58,002	0.09%
2022/07/18	27	14.63	22	14.82	14.65	5	58,145	0.01%
2022/07/15	5	14.34	26	14.29	14.30	-21	58,078	-0.04%
2022/07/14	34	14.38	15	14.58	14.60	19	58,312	0.03%
2022/07/13	1	15.10	47	15.13	14.95	-46	58,121	-0.08%
2022/07/12	9	14.46	87	14.22	14.25	-78	58,172	-0.13%
2022/07/11	36	14.93	18	14.88	14.75	18	58,036	0.03%
2022/07/08	14	15.53	62	15.56	15.55	-48	57,867	-0.08%
2022/07/07	80	14.89	15	15.12	15.20	65	57,686	0.11%
2022/07/06	38	15.60	135	15.70	14.95	-97	57,824	-0.17%	大賣/
2022/07/05	72	14.72	10	14.85	14.85	62	57,198	0.11%
2022/07/04	2	14.38	22	14.42	14.45	-20	57,114	-0.04%
2022/07/01	60	15.19	123	15.30	15.05	-63	57,171	-0.11%	大賣/
2022/06/30	25	16.66	0	0.00	16.30	25	57,109	0.04%
2022/06/29	2	16.85	68	16.89	16.75	-66	57,352	-0.12%
2022/06/27	10.1	16.56	46.5	16.71	16.75	-36.4	58,572	-0.06%
2022/06/24	0	0.00	93	16.09	16.10	-93	61,307	-0.15%
2022/06/23	38	15.48	27	15.67	15.15	11	61,192	0.02%
2022/06/22	18.5	16.33	8	16.58	16.25	10.5	60,845	0.02%
2022/06/21	2	16.75	7	16.56	16.75	-5	60,626	-0.01%
2022/06/20	16	16.80	14	16.86	16.45	2	60,791	0.00%
2022/06/17	37	16.81	112	17.00	17.25	-75	60,359	-0.12%	大賣/
2022/06/16	0	0.00	31	17.55	17.10	-31	59,952	-0.05%
2022/06/15	61	17.37	7	17.04	17.40	54	60,520	0.09%
2022/06/14	9	16.91	187	17.00	17.00	-178	61,338	-0.29%	大賣/鉅額交易
2022/06/13	0	0.00	20.1	17.17	17.20	-20.1	63,946	-0.03%
2022/06/10	0	0.00	5	17.95	17.75	-5	65,242	-0.01%
2022/06/09	0	0.00	13	18.13	18.05	-13	67,691	-0.02%
2022/06/08	2	17.80	10	17.95	17.80	-8	68,390	-0.01%
2022/06/07	2	17.83	136	17.84	17.85	-134	69,438	-0.19%	大賣/鉅額交易
2022/06/06	0	0.00	62	17.88	17.75	-62	70,620	-0.09%
2022/06/02	4	17.70	4	17.55	17.70	0	72,764	0.00%
2022/06/01	16	17.72	6	17.74	17.60	10	73,693	0.01%
2022/05/31	2	17.30	2	18.00	18.00	0	74,434	0.00%
2022/05/30	0	0.00	1	17.35	17.40	-1	74,004	0.00%
2022/05/27	0	0.00	17	17.31	17.35	-17	74,191	-0.02%
2022/05/26	5	17.00	18	17.09	16.95	-13	74,545	-0.02%
2022/05/25	1	16.95	20	16.85	17.05	-19	74,985	-0.03%
2022/05/24	0	0.00	15	16.85	16.85	-15	75,270	-0.02%
2022/05/23	8	17.11	1	17.05	17.05	7	75,480	0.01%
2022/05/20	6	17.19	15	17.16	17.20	-9	75,949	-0.01%
2022/05/19	33	17.28	17	17.34	17.25	16	76,721	0.02%
2022/05/18	1	17.85	48.5	17.86	18.05	-47.5	76,173	-0.06%
2022/05/17	4	17.15	13	17.16	17.15	-9	74,977	-0.01%
2022/05/16	30	16.88	14	16.98	17.15	16	75,680	0.02%
2022/05/13	3.1	17.03	3	17.18	17.00	0.1	76,411	0.00%
2022/05/12	16	17.21	16	17.33	17.10	0	77,265	0.00%
2022/05/11	1	17.10	2	17.18	17.10	-1	78,469	0.00%
2022/05/10	7.1	17.29	4	17.00	17.40	3.1	79,407	0.00%
2022/05/09	6	17.37	3	17.40	17.30	3	80,378	0.00%
2022/05/06	3	17.82	12	17.80	17.95	-9	80,533	-0.01%
2022/05/05	3	17.98	55	18.01	18.05	-52	80,988	-0.06%
2022/05/04	2.8	17.83	3	17.73	17.65	-0.2	81,507	0.00%
2022/05/03	363	17.40	380	17.45	17.70	-17	83,422	-0.02%	大買/大賣/
2022/04/29	19.1	16.97	39	17.02	17.15	-19.9	84,760	-0.02%
2022/04/28	14	16.65	25	16.80	17.10	-11	87,323	-0.01%
2022/04/27	45.5	16.01	85	16.17	16.30	-39.5	87,355	-0.05%
2022/04/26	93.5	17.19	62	17.27	17.00	31.5	85,712	0.04%
2022/04/25	40	17.93	5	17.82	17.70	35	84,497	0.04%
2022/04/22	14	18.50	10	18.50	18.45	4	84,090	0.00%
2022/04/21	18	18.54	6	18.44	18.55	12	84,821	0.01%
2022/04/20	29.5	18.63	61.3	18.69	18.85	-31.8	84,854	-0.04%
2022/04/19	18	18.76	18	18.75	18.55	0	85,321	0.00%
2022/04/18	67.2	18.55	14	18.63	18.40	53.2	87,675	0.06%
2022/04/15	4	19.16	0	0.00	19.05	4	88,261	0.00%
2022/04/14	12.3	19.53	2	19.55	19.45	10.3	89,409	0.01%
2022/04/13	4	19.51	0	0.00	19.55	4	89,868	0.00%
2022/04/12	1.5	19.03	44	19.00	19.05	-42.5	90,102	-0.05%
2022/04/11	30.1	19.29	53	19.15	19.00	-22.9	90,530	-0.03%
2022/04/08	46	19.65	47	19.67	19.70	-1	90,360	0.00%
2022/04/07	21.5	19.68	2	19.68	19.50	19.5	91,183	0.02%
2022/04/06	1	19.70	38	19.94	20.10	-37	90,814	-0.04%
2022/04/01	32	19.64	41	19.63	19.70	-9	90,382	-0.01%
2022/03/31	48.1	19.81	22	19.81	19.85	26.1	90,483	0.03%
2022/03/30	68.3	20.06	67	20.05	20.00	1.3	89,823	0.00%
2022/03/29	110.1	19.98	251.5	20.05	20.05	-141.4	89,719	-0.16%	大買/大賣/鉅額交易
2022/03/28	81.6	20.27	28	20.41	20.45	53.6	87,499	0.06%
2022/03/25	66.5	20.79	29	20.94	20.65	37.5	88,385	0.04%
2022/03/24	6	21.10	57	21.22	21.05	-51	89,059	-0.06%
2022/03/23	38	21.13	17	21.24	21.30	21	91,456	0.02%
2022/03/22	24	21.01	8.1	21.05	21.15	15.9	94,748	0.02%
2022/03/21	49	21.08	46	21.14	21.10	3	97,063	0.00%
2022/03/18	74	21.00	20	21.04	21.05	54	97,527	0.06%
2022/03/17	34	21.19	22	21.19	21.25	12	97,422	0.01%
2022/03/16	119	21.25	48	21.83	21.15	71	97,692	0.07%	大買/
2022/03/15	84	22.02	21.4	21.89	22.15	62.6	99,439	0.06%
2022/03/14	94	22.05	111.6	22.14	22.30	-17.6	99,793	-0.02%	大賣/
2022/03/11	0	0.00	18	21.48	21.50	-18	99,555	-0.02%
2022/03/10	68	21.25	23	21.41	21.25	45	99,123	0.05%
2022/03/09	14	21.30	5	21.36	21.05	9	99,399	0.01%
2022/03/08	23	21.07	117	21.09	21.20	-94	98,690	-0.10%	大賣/
2022/03/07	74	20.79	29	20.78	20.70	45	97,218	0.05%
2022/03/04	36	21.38	71	21.41	21.20	-35	99,175	-0.04%
2022/03/03	45	21.22	120	21.20	21.10	-75	99,128	-0.08%	大賣/
2022/03/02	6	20.87	24	20.88	21.00	-18	99,573	-0.02%
2022/03/01	102.1	20.70	50	20.87	20.95	52.1	99,942	0.05%	大買/
2022/02/25	16.1	20.45	34	20.41	20.55	-17.9	99,702	-0.02%
2022/02/24	14	20.47	83	20.45	20.35	-69	100,627	-0.07%
2022/02/23	5.1	20.82	13	20.86	20.70	-7.9	101,741	-0.01%
2022/02/22	28	20.64	7	20.58	20.60	21	104,864	0.02%
2022/02/21	29	20.84	66	20.98	21.10	-37	109,597	-0.03%
2022/02/18	85.6	20.37	2	20.33	20.40	83.6	109,862	0.08%
2022/02/17	48.4	20.52	7	20.60	20.60	41.4	110,889	0.04%
2022/02/16	76	20.61	11	20.45	20.45	65	111,129	0.06%
2022/02/15	49	20.66	6	20.65	20.40	43	110,862	0.04%
2022/02/14	17.3	20.90	16	20.92	20.95	1.3	110,868	0.00%
2022/02/11	17	21.38	16	21.53	21.60	1	111,298	0.00%
2022/02/10	44	21.76	58	21.82	21.90	-14	111,699	-0.01%
2022/02/09	17	21.57	88	21.47	21.70	-71	113,238	-0.06%
2022/02/08	13	20.81	2	20.60	20.70	11	116,009	0.01%
2022/02/07	8.1	20.62	26	20.66	20.85	-17.9	116,730	-0.02%
2022/01/26	12	20.06	16	20.01	20.15	-4	118,058	0.00%
2022/01/25	131	19.82	8	19.75	19.60	123	118,100	0.10%	大買/鉅額交易
2022/01/24	46	20.45	11	20.58	20.30	35	117,332	0.03%
2022/01/21	283.2	21.26	198	21.12	21.10	85.2	119,228	0.07%	大買/大賣/
2022/01/20	60	22.30	89	22.38	22.35	-29	122,621	-0.02%
2022/01/19	18	21.72	42	21.79	21.75	-24	121,778	-0.02%
2022/01/18	36	22.06	11	22.00	21.85	25	121,756	0.02%
2022/01/17	41.1	21.83	12	21.92	21.90	29.1	121,603	0.02%
2022/01/14	210.1	21.76	196	21.90	22.00	14.1	121,525	0.01%	大買/大賣/
2022/01/13	17	22.37	10	22.39	22.40	7	121,397	0.01%
2022/01/12	43	22.85	45	22.99	22.65	-2	121,829	0.00%
2022/01/11	160	23.00	183	22.88	22.85	-23	121,171	-0.02%	大買/大賣/
2022/01/10	12	22.39	29	22.45	22.50	-17	118,981	-0.01%
2022/01/07	193	21.98	189	22.00	21.85	4	118,475	0.00%	大買/大賣/
2022/01/06	23.5	22.47	27	22.53	22.40	-3.5	117,540	0.00%
2022/01/05	27	22.80	28.8	22.88	22.80	-1.8	117,388	0.00%
2022/01/04	172	23.07	274	23.05	22.95	-102	117,762	-0.09%	大買/大賣/鉅額交易
2022/01/03	14	22.86	27	22.93	22.60	-13	117,687	-0.01%
2021/12/30	38	23.02	53	23.02	22.90	-15	117,656	-0.01%
2021/12/29	3	22.55	38	22.67	22.75	-35	117,965	-0.03%
2021/12/28	10	22.67	6	22.63	22.65	4	119,889	0.00%
2021/12/27	21	22.85	13	22.84	22.70	8	120,475	0.01%
2021/12/24	24	22.42	18	22.37	22.45	6	121,100	0.00%
2021/12/23	0	0.00	9	22.36	22.20	-9	123,508	-0.01%
2021/12/22	16	22.54	22	22.42	22.25	-6	124,241	0.00%
2021/12/21	70	22.59	71	22.50	22.35	-1	124,643	0.00%
2021/12/20	175	22.97	166	23.05	22.85	9	125,389	0.01%	大買/大賣/
2021/12/17	65	22.97	115	23.09	23.10	-50	125,587	-0.04%	大賣/
2021/12/16	204	23.14	219	23.33	23.15	-15	124,834	-0.01%	大買/大賣/
2021/12/15	45	22.71	229	22.29	22.90	-184	123,796	-0.15%	大賣/鉅額交易
2021/12/14	233	21.70	250	21.79	21.55	-17	122,524	-0.01%	大買/大賣/
2021/12/13	33	22.29	13	22.28	22.00	20	122,333	0.02%
2021/12/10	78	22.36	270.4	22.41	22.20	-192.4	122,497	-0.16%	大賣/鉅額交易
2021/12/09	1,210	22.57	1,068	22.59	22.20	142	121,242	0.12%	大買/大賣/鉅額交易
2021/12/08	355	22.03	414	22.13	21.90	-59	117,288	-0.05%	大買/大賣/
2021/12/07	15	21.53	131	21.60	21.90	-116	117,038	-0.10%	大賣/鉅額交易
2021/12/06	9	21.04	15	20.95	21.10	-6	115,509	-0.01%
2021/12/03	55	20.96	23	20.99	20.85	32	116,018	0.03%
2021/12/02	26	20.49	44	20.73	20.50	-18	117,285	-0.02%
2021/12/01	23	20.29	50.5	20.33	20.50	-27.5	119,720	-0.02%
2021/11/30	261.9	20.18	202	20.23	20.10	59.9	119,877	0.05%	大買/大賣/
2021/11/29	25	20.21	67	20.31	20.65	-42	118,967	-0.04%
2021/11/26	208	20.97	194	20.64	20.55	14	119,196	0.01%	大買/大賣/
2021/11/25	52	21.07	18	21.20	21.05	34	120,564	0.03%
2021/11/24	37	20.97	20	21.15	21.15	17	120,798	0.01%
2021/11/23	57	21.16	236	21.11	21.05	-179	122,295	-0.15%	大賣/鉅額交易
2021/11/22	284	22.21	106	22.09	21.85	178	121,931	0.15%	大買/大賣/鉅額交易
2021/11/19	357.5	21.92	386	21.95	21.85	-28.5	122,249	-0.02%	大買/大賣/
2021/11/18	135	21.57	264	21.42	21.50	-129	123,710	-0.10%	大買/大賣/鉅額交易
2021/11/17	412	20.04	403	20.15	20.10	9	120,102	0.01%	大買/大賣/
2021/11/16	18	19.83	30	19.87	19.60	-12	121,541	-0.01%
2021/11/15	0	0.00	22.5	20.23	20.30	-22.5	121,835	-0.02%
2021/11/12	3	20.02	70	20.07	20.30	-67	122,827	-0.05%
2021/11/11	20	20.06	29	20.12	19.90	-9	123,327	-0.01%
2021/11/10	57	20.32	61	20.11	20.00	-4	124,091	0.00%
2021/11/09	49	20.71	45	20.83	20.55	4	123,581	0.00%
2021/11/08	119	21.00	187	21.07	21.10	-68	122,103	-0.06%	大買/大賣/
2021/11/05	209	20.46	289.4	20.42	20.70	-80.4	120,920	-0.07%	大買/大賣/
2021/11/04	317	19.88	312	19.72	19.60	5	117,087	0.00%	大買/大賣/
2021/11/03	183	19.52	324	19.76	19.95	-141	117,762	-0.12%	大買/大賣/鉅額交易
2021/11/02	7	19.24	35	19.21	19.00	-28	117,883	-0.02%
2021/11/01	98	19.31	42	19.28	19.20	56	123,324	0.05%
2021/10/29	316	19.36	283	19.31	19.20	33	133,563	0.02%	大買/大賣/
2021/10/28	314	18.89	579	18.96	19.15	-265	131,719	-0.20%	大買/大賣/鉅額交易
2021/10/27	3	17.50	21	17.53	17.60	-18	126,919	-0.01%
2021/10/26	7	17.19	15	17.22	17.25	-8	129,143	-0.01%
2021/10/25	1	16.85	21	17.02	17.15	-20	132,427	-0.02%
2021/10/22	22	16.88	0	0.00	16.85	22	134,789	0.02%
2021/10/21	29	16.89	19	16.95	17.20	10	135,428	0.01%
2021/10/20	137	17.24	13	17.60	17.00	124	137,167	0.09%	大買/鉅額交易
2021/10/19	6	17.55	11	17.54	17.60	-5	138,629	0.00%
2021/10/18	13	17.43	25	17.29	17.25	-12	141,365	-0.01%
2021/10/15	63	17.22	33	17.29	17.35	30	145,146	0.02%
2021/10/14	35	16.96	18	16.93	17.05	17	146,547	0.01%
2021/10/13	22	16.98	36	16.96	16.80	-14	147,065	-0.01%
2021/10/12	50	17.16	11	17.10	17.05	39	148,479	0.03%
2021/10/08	52	17.34	20	17.41	17.10	32	149,665	0.02%
2021/10/07	7	17.57	8	17.66	17.40	-1	152,030	0.00%
2021/10/06	15	17.61	9	17.54	17.50	6	153,066	0.00%
2021/10/05	2,197	17.64	2,339	17.62	17.85	-142	153,049	-0.09%	大買/大賣/鉅額交易
2021/10/04	18	17.06	8	17.30	16.80	10	153,365	0.01%
2021/10/01	36	17.62	29	17.76	17.25	7	158,101	0.00%
2021/09/30	51	17.92	12	18.19	17.65	39	158,013	0.02%
2021/09/29	18	17.78	43	18.02	18.10	-25	156,613	-0.02%
2021/09/28	67	17.97	13	18.03	17.95	54	156,911	0.03%
2021/09/27	67	18.00	86	17.85	18.15	-19	158,220	-0.01%
2021/09/24	53.7	17.47	149.4	17.37	17.50	-95.7	157,862	-0.06%	大賣/
2021/09/23	167	16.86	20	16.84	16.85	147	158,006	0.09%	大買/鉅額交易
2021/09/22	95	16.57	93	16.61	16.95	2	159,084	0.00%
2021/09/17	8	17.69	8	17.62	17.45	0	158,354	0.00%
2021/09/16	17.7	17.53	0	0.00	17.60	17.7	159,195	0.01%
2021/09/15	34	17.94	31	17.85	17.80	3	161,304	0.00%
2021/09/14	19	17.72	6	17.76	17.65	13	165,014	0.01%
2021/09/13	16	17.91	4	17.99	17.95	12	168,348	0.01%
2021/09/10	70	17.93	124	18.03	17.90	-54	172,076	-0.03%	大賣/
2021/09/09	10	17.61	12	17.66	17.70	-2	179,050	0.00%
2021/09/08	0	0.00	110	17.25	17.50	-110	184,944	-0.06%	大賣/鉅額交易
2021/09/07	235	17.54	147	17.51	17.60	88	189,676	0.05%	大買/大賣/
2021/09/06	160	16.71	74	16.53	16.95	86	190,974	0.05%	大買/
2021/09/03	111	17.33	164	17.33	17.25	-53	191,417	-0.03%	大買/大賣/
2021/09/02	20	17.33	107	17.30	17.25	-87	195,925	-0.04%	大賣/
2021/09/01	58	17.89	54	17.81	17.80	4	198,642	0.00%
2021/08/31	19	17.60	11.5	17.59	17.60	7.5	200,162	0.00%
2021/08/30	38.3	18.00	20	18.00	18.00	18.3	205,952	0.01%
2021/08/27	8	18.24	44	18.31	18.10	-36	208,608	-0.02%
2021/08/26	43.5	17.98	47	17.95	17.90	-3.5	212,743	0.00%
2021/08/25	11	18.08	30.5	18.12	18.00	-19.5	217,778	-0.01%
2021/08/24	328.1	18.06	118	17.93	17.80	210.1	226,141	0.09%	大買/大賣/鉅額交易
2021/08/23	235	18.94	41	19.04	19.05	194	232,921	0.08%	大買/鉅額交易
2021/08/20	99.2	19.23	31	19.15	19.05	68.2	235,866	0.03%
2021/08/19	74	19.94	4	19.78	19.75	70	238,274	0.03%
2021/08/18	11	19.97	24	20.21	20.70	-13	239,874	-0.01%
2021/08/17	30	19.98	55	19.98	19.85	-25	245,325	-0.01%
2021/08/16	89	19.98	73	19.88	19.90	16	249,064	0.01%
2021/08/13	52	20.61	40	20.47	20.40	12	252,869	0.00%
2021/08/12	42	20.87	58	20.76	20.75	-16	257,186	-0.01%
2021/08/11	76.1	21.12	22	21.13	20.85	54.1	268,467	0.02%
2021/08/10	53.1	21.40	21	21.35	21.15	32.1	271,844	0.01%
2021/08/09	82	21.44	59	21.96	21.60	23	276,800	0.01%
2021/08/06	120.2	21.79	43	21.76	21.60	77.2	281,226	0.03%	大買/
2021/08/05	303	22.80	375.2	23.06	22.30	-72.2	286,359	-0.03%	大買/大賣/
2021/08/04	709	22.86	806	22.81	23.40	-97	289,340	-0.03%	大買/大賣/
2021/08/03	265	21.43	124	21.43	21.35	141	283,352	0.05%	大買/大賣/鉅額交易
2021/08/02	183	20.87	179	20.87	21.30	4	285,803	0.00%	大買/大賣/
2021/07/30	162	21.13	29	21.16	20.65	133	290,396	0.05%	大買/鉅額交易
2021/07/29	179	21.40	249	21.11	21.05	-70	293,925	-0.02%	大買/大賣/
2021/07/28	147	21.04	104.5	20.91	21.25	42.5	296,153	0.01%	大買/大賣/
2021/07/27	83	20.64	7.1	20.59	20.50	75.9	302,842	0.03%
2021/07/26	57	21.33	108	21.26	21.15	-51	308,974	-0.02%	大賣/
2021/07/23	73	20.42	189.4	20.37	20.70	-116.4	313,894	-0.04%	大賣/鉅額交易
2021/07/22	615.2	20.24	552	19.91	19.70	63.2	318,569	0.02%	大買/大賣/
2021/07/21	123.2	19.42	193	19.31	19.15	-69.8	321,103	-0.02%	大買/大賣/
2021/07/20	144.4	20.34	123.7	20.22	20.10	20.7	321,935	0.01%	大買/大賣/
2021/07/19	88.1	20.94	32	20.86	20.90	56.1	324,566	0.02%
2021/07/16	64	21.67	52	21.90	21.35	12	334,747	0.00%
2021/07/15	78	20.77	66	21.09	21.60	12	339,644	0.00%
2021/07/14	259	20.98	103	21.26	20.85	156	341,827	0.05%	大買/大賣/鉅額交易
2021/07/13	50.1	22.31	109	22.32	21.95	-58.9	343,528	-0.02%	大賣/
2021/07/12	122	22.38	52	22.22	22.10	70	343,533	0.02%	大買/
2021/07/09	370	22.30	101	22.48	22.25	269	346,231	0.08%	大買/大賣/鉅額交易
2021/07/08	628	23.21	641.9	23.01	22.25	-13.9	350,367	0.00%	大買/大賣/
2021/07/07	73.1	21.94	177	22.00	21.75	-103.9	350,812	-0.03%	大賣/鉅額交易
2021/07/06	107.3	22.27	102	22.16	22.00	5.3	355,037	0.00%	大買/大賣/
2021/07/05	91	22.41	85.1	22.45	22.50	5.9	358,562	0.00%
2021/07/02	17	22.55	99	22.76	22.60	-82	360,657	-0.02%
2021/07/01	106	22.45	149	22.48	22.25	-43	363,816	-0.01%	大買/大賣/
2021/06/30	193.9	22.42	56	22.53	22.65	137.9	363,637	0.04%	大買/鉅額交易
2021/06/29	133.1	22.87	63	23.03	22.45	70.1	363,907	0.02%	大買/
2021/06/28	75.7	23.20	91	23.32	23.50	-15.3	363,113	0.00%
2021/06/25	147.1	23.41	90.3	23.53	23.05	56.9	364,671	0.02%	大買/
2021/06/24	190.5	23.85	123	23.76	23.65	67.5	369,748	0.02%	大買/大賣/
2021/06/23	135	24.00	172	24.02	24.20	-37	369,799	-0.01%	大買/大賣/
2021/06/22	97.1	23.49	90	23.62	23.50	7.1	370,256	0.00%
2021/06/21	124.1	22.95	154	23.01	23.10	-29.9	370,860	-0.01%	大買/大賣/
2021/06/18	154.3	23.07	283	23.12	22.50	-128.7	372,332	-0.03%	大買/大賣/鉅額交易
2021/06/17	217.1	21.79	330.5	22.17	22.85	-113.4	371,009	-0.03%	大買/大賣/鉅額交易
2021/06/16	314.4	21.09	266	21.29	20.80	48.4	366,335	0.01%	大買/大賣/
2021/06/15	227.3	22.45	311	22.35	22.20	-83.7	363,539	-0.02%	大買/大賣/
2021/06/11	173.2	22.89	142	23.05	23.05	31.2	360,778	0.01%	大買/大賣/
2021/06/09	117.3	24.14	19	24.36	23.85	98.3	353,461	0.03%	大買/
2021/06/08	285.2	25.12	121	25.03	24.85	164.2	350,330	0.05%	大買/大賣/鉅額交易
2021/06/07	248.4	25.27	241	25.31	25.30	7.4	348,485	0.00%	大買/大賣/
2021/06/04	215.2	24.79	152	24.70	24.40	63.2	341,910	0.02%	大買/大賣/
2021/06/03	262.1	24.97	345.1	24.98	24.85	-83	339,958	-0.02%	大買/大賣/
2021/06/02	171	25.46	184	25.53	24.95	-13	335,903	0.00%	大買/大賣/
2021/06/01	472	26.23	369	26.36	25.70	103	332,510	0.03%	大買/大賣/鉅額交易
2021/05/31	355	24.79	496	25.09	25.85	-141	325,038	-0.04%	大買/大賣/鉅額交易
2021/05/28	203	23.32	267	23.33	23.50	-64	316,300	-0.02%	大買/大賣/
2021/05/27	92	22.26	245	22.18	22.50	-153	315,403	-0.05%	大賣/鉅額交易
2021/05/26	131	22.40	116	22.31	22.20	15	317,185	0.00%	大買/大賣/
2021/05/25	219	23.23	295	23.23	22.85	-76	323,840	-0.02%	大買/大賣/
2021/05/24	440	22.22	285	22.33	22.60	155	322,187	0.05%	大買/大賣/鉅額交易
2021/05/21	303	21.85	263	21.83	21.70	40	320,222	0.01%	大買/大賣/
2021/05/20	184	22.21	120	22.36	21.85	64	319,431	0.02%	大買/大賣/
2021/05/19	724	22.98	800	23.06	23.25	-76	319,104	-0.02%	大買/大賣/
2021/05/18	161	21.80	159	21.85	22.00	2	309,564	0.00%	大買/大賣/
2021/05/17	306	20.03	317	20.38	20.00	-11	308,115	0.00%	大買/大賣/
2021/05/14	288.2	22.45	182	22.61	21.85	106.2	309,082	0.03%	大買/大賣/鉅額交易
2021/05/13	624.5	21.98	542.1	21.47	21.80	82.4	312,544	0.03%	大買/大賣/
2021/05/12	634.1	22.31	511	22.32	22.00	123.1	316,403	0.04%	大買/大賣/鉅額交易
2021/05/11	378.6	24.47	522	24.58	24.20	-143.5	319,422	-0.04%	大買/大賣/鉅額交易
2021/05/10	244.1	27.08	241	27.57	26.85	3.1	323,537	0.00%	大買/大賣/
2021/05/07	1,169	26.76	1,050	26.62	28.15	119	327,224	0.04%	大買/大賣/鉅額交易
2021/05/06	432.3	27.01	261	26.91	25.70	171.3	322,321	0.05%	大買/大賣/鉅額交易
2021/05/05	345	27.60	248	27.65	27.00	97	317,371	0.03%	大買/大賣/
2021/05/04	476.1	27.71	421.7	27.94	27.40	54.4	313,357	0.02%	大買/大賣/
2021/05/03	705.8	30.69	661.5	30.59	29.85	44.3	305,916	0.01%	大買/大賣/
2021/04/29	881	33.56	907.3	33.45	33.15	-26.3	300,117	-0.01%	大買/大賣/
2021/04/28	1,095.3	32.91	1,054.6	32.78	33.35	40.7	295,309	0.01%	大買/大賣/
2021/04/27	484.6	31.27	568	31.22	31.10	-83.5	291,612	-0.03%	大買/大賣/
2021/04/26	337	29.77	295	29.91	30.20	42	287,190	0.01%	大買/大賣/
2021/04/23	288.5	28.16	306.8	28.14	28.85	-18.4	284,804	-0.01%	大買/大賣/
2021/04/22	517.9	29.49	604	29.96	28.00	-86.1	282,518	-0.03%	大買/大賣/
2021/04/21	639	28.91	674	28.59	29.10	-35	275,824	-0.01%	大買/大賣/
2021/04/20	227.7	27.11	134	27.24	26.90	93.7	277,998	0.03%	大買/大賣/
2021/04/19	426	26.74	576.7	26.62	27.20	-150.7	275,391	-0.05%	大買/大賣/鉅額交易
2021/04/16	132	25.46	192	25.59	25.85	-60	272,365	-0.02%	大買/大賣/
2021/04/15	436	25.73	293	25.83	25.30	143	272,419	0.05%	大買/大賣/鉅額交易
2021/04/14	740.2	24.66	517.7	24.48	24.80	222.6	271,203	0.08%	大買/大賣/鉅額交易
2021/04/13	196	26.17	680.2	26.44	25.60	-484.2	268,713	-0.18%	大買/大賣/鉅額交易
2021/04/12	722	26.59	483.1	26.47	27.05	239	263,863	0.09%	大買/大賣/鉅額交易
2021/04/09	335	24.71	273	24.91	24.60	62	260,029	0.02%	大買/大賣/
2021/04/08	255	23.43	353	23.43	23.35	-98	259,377	-0.04%	大買/大賣/
2021/04/07	715	22.78	846.9	22.48	23.20	-131.9	258,500	-0.05%	大買/大賣/鉅額交易
2021/04/06	318	21.26	218	21.44	21.15	100	255,392	0.04%	大買/大賣/
2021/04/01	598	20.85	576	20.92	21.05	22	258,158	0.01%	大買/大賣/
2021/03/31	581	21.15	464	21.24	21.05	117	259,278	0.05%	大買/大賣/鉅額交易
2021/03/30	61	21.44	82.1	21.48	21.50	-21.1	257,948	-0.01%
2021/03/29	311	21.47	642	21.05	21.30	-331	255,665	-0.13%	大買/大賣/鉅額交易
2021/03/26	277	20.03	578	19.95	20.15	-301	251,986	-0.12%	大買/大賣/鉅額交易
2021/03/25	972	19.95	522	20.06	19.50	450	250,592	0.18%	大買/大賣/鉅額交易
2021/03/24	189	20.10	240.5	20.25	20.50	-51.5	247,668	-0.02%	大買/大賣/
2021/03/23	642	19.97	396	19.97	19.75	246	245,875	0.10%	大買/大賣/鉅額交易
2021/03/22	618	19.70	352	19.61	20.00	266	241,654	0.11%	大買/大賣/鉅額交易
2021/03/19	33.4	18.89	48	19.03	19.10	-14.6	238,404	-0.01%
2021/03/18	202	19.23	264	19.18	19.10	-62	243,989	-0.03%	大買/大賣/
2021/03/17	113	18.40	334	18.54	18.65	-221	245,166	-0.09%	大買/大賣/鉅額交易
2021/03/16	186	18.41	13	18.52	18.40	173	247,794	0.07%	大買/鉅額交易
2021/03/15	75	18.41	167	18.43	18.40	-92	251,175	-0.04%	大賣/
2021/03/12	357	18.43	379.1	18.50	18.60	-22.1	255,463	-0.01%	大買/大賣/
2021/03/11	136	18.42	317	18.54	18.45	-181	265,164	-0.07%	大買/大賣/鉅額交易
2021/03/10	189	18.46	17	18.75	18.40	172	271,749	0.06%	大買/鉅額交易
2021/03/09	90.2	18.35	80	18.34	18.40	10.2	274,882	0.00%
2021/03/08	194.5	18.34	315	18.47	18.20	-120.5	280,446	-0.04%	大買/大賣/鉅額交易
2021/03/05	349	18.51	357	18.56	18.50	-8	286,174	0.00%	大買/大賣/
2021/03/04	69	19.16	83	19.18	19.05	-14	286,664	0.00%
2021/03/03	271	19.04	144	19.06	19.20	127	285,611	0.04%	大買/大賣/鉅額交易
2021/03/02	69	19.03	250	18.94	18.75	-181	285,318	-0.06%	大賣/鉅額交易
2021/02/26	228	19.08	157	19.11	18.90	71	282,712	0.03%	大買/大賣/
2021/02/25	455.3	19.82	299.5	19.84	19.85	155.8	278,571	0.06%	大買/大賣/鉅額交易
2021/02/24	138	18.68	288	18.67	18.25	-150	269,871	-0.06%	大買/大賣/鉅額交易
2021/02/23	215.3	17.95	293	17.88	17.90	-77.7	265,602	-0.03%	大買/大賣/
2021/02/22	268	17.88	332.1	17.72	18.05	-64.1	265,563	-0.02%	大買/大賣/
2021/02/19	248	16.96	125.2	17.02	17.05	122.8	262,710	0.05%	大買/大賣/鉅額交易
2021/02/18	233	16.38	202	16.44	16.40	31	258,970	0.01%	大買/大賣/
2021/02/17	307	16.50	384	16.62	16.60	-77	257,639	-0.03%	大買/大賣/
2021/02/05	252	16.37	264.2	16.56	16.10	-12.2	256,773	0.00%	大買/大賣/
2021/02/04	734	16.94	440	17.04	16.45	294	251,320	0.12%	大買/大賣/鉅額交易
2021/02/03	599	17.17	1,300	17.09	17.55	-701	243,515	-0.29%	大買/大賣/鉅額交易
2021/02/02	827	16.34	759	16.33	16.45	68	234,068	0.03%	大買/大賣/
2021/02/01	760	15.61	493	15.67	15.85	267	223,083	0.12%	大買/大賣/鉅額交易
2021/01/29	274	15.05	511.3	15.14	14.75	-237.3	214,745	-0.11%	大買/大賣/鉅額交易
2021/01/28	56	14.36	90	14.29	14.50	-34	207,182	-0.02%
2021/01/27	38.3	14.19	148	14.19	14.40	-109.7	206,923	-0.05%	大賣/鉅額交易
2021/01/26	324	14.34	230	14.33	14.20	94	206,049	0.05%	大買/大賣/
2021/01/25	41	14.60	131	14.64	14.70	-90	205,116	-0.04%	大賣/
2021/01/22	35	14.32	175.3	14.36	14.50	-140.3	205,961	-0.07%	大賣/鉅額交易
2021/01/21	182	14.24	289	14.47	14.10	-107	207,292	-0.05%	大買/大賣/鉅額交易
2021/01/20	290	14.21	51	13.96	13.75	239	205,195	0.12%	大買/鉅額交易
2021/01/19	99.5	14.62	198	14.72	14.70	-98.5	202,641	-0.05%	大賣/
2021/01/18	103	14.86	33	14.83	14.80	70	203,109	0.03%	大買/
2021/01/15	216	14.76	206	14.78	14.70	10	200,845	0.00%	大買/大賣/
2021/01/14	407	15.13	376	15.20	14.80	31	198,778	0.02%	大買/大賣/
2021/01/13	567	15.04	362	14.97	15.05	205	195,739	0.10%	大買/大賣/鉅額交易
2021/01/12	129	13.95	63.2	13.93	13.90	65.8	187,056	0.04%	大買/
2021/01/11	13	14.14	129	14.21	14.15	-116	186,026	-0.06%	大賣/鉅額交易
2021/01/08	19	13.59	59	13.52	13.90	-40	184,891	-0.02%
2021/01/07	97	13.73	90	13.82	13.80	7	184,208	0.00%
2021/01/06	456.9	13.27	574	13.35	13.50	-117.1	183,426	-0.06%	大買/大賣/鉅額交易
2021/01/05	126.4	13.91	33	13.92	14.00	93.4	181,356	0.05%	大買/
2021/01/04	70.2	14.14	126	14.14	14.20	-55.8	181,587	-0.03%	大賣/
2020/12/31	404	14.11	126	14.11	14.00	278	180,958	0.15%	大買/大賣/鉅額交易
2020/12/30	231.9	14.63	128	14.68	14.65	103.9	177,696	0.06%	大買/大賣/鉅額交易
2020/12/29	128.4	15.45	120	15.17	15.10	8.4	176,433	0.00%	大買/大賣/
2020/12/28	38	15.57	374	15.44	15.50	-336	174,487	-0.19%	大賣/鉅額交易
2020/12/25	362	15.12	158.1	15.14	15.15	203.9	170,356	0.12%	大買/大賣/鉅額交易
2020/12/24	45	14.59	13.2	14.60	14.60	31.9	167,832	0.02%
2020/12/23	57	14.56	32	14.61	14.55	25	167,964	0.01%
2020/12/22	125	14.79	88	14.91	14.45	37	169,185	0.02%	大買/
2020/12/21	64	14.54	15	14.71	14.65	49	168,366	0.03%
2020/12/18	114	14.60	10	14.70	14.50	104	167,864	0.06%	大買/鉅額交易
2020/12/17	60	14.92	83	15.08	15.00	-23	167,100	-0.01%
2020/12/16	50	14.68	4	14.68	14.75	46	165,950	0.03%
2020/12/15	178	14.91	48	14.92	14.55	130	165,452	0.08%	大買/鉅額交易
2020/12/14	308	15.51	339	15.60	15.20	-31	162,867	-0.02%	大買/大賣/
2020/12/11	224	15.03	334	14.99	14.85	-110	157,889	-0.07%	大買/大賣/鉅額交易
2020/12/10	192	15.39	154	15.42	15.10	38	155,187	0.02%	大買/大賣/
2020/12/09	162	15.33	247.3	15.32	15.60	-85.3	152,493	-0.06%	大買/大賣/
2020/12/08	122	14.94	233	14.82	14.85	-111	150,789	-0.07%	大買/大賣/鉅額交易
2020/12/07	1,609.2	15.72	968	15.75	15.20	641.2	150,955	0.42%	大買/大賣/鉅額交易
2020/12/04	629	14.88	369	14.75	15.40	260	144,111	0.18%	大買/大賣/鉅額交易
2020/12/03	488	13.95	351.5	13.99	14.00	136.5	139,130	0.10%	大買/大賣/鉅額交易
2020/12/02	216	13.74	311	13.70	13.85	-95	138,642	-0.07%	大買/大賣/
2020/12/01	802	13.15	788	13.11	13.15	14	140,410	0.01%	大買/大賣/
2020/11/30	72	12.30	179	12.25	12.20	-107	143,168	-0.07%	大賣/鉅額交易
2020/11/27	85.2	12.06	96.3	12.07	12.00	-11.1	141,592	-0.01%
2020/11/26	112	12.01	228	12.01	12.10	-116	141,670	-0.08%	大買/大賣/鉅額交易
2020/11/25	8	11.83	18	11.80	11.70	-10	141,188	-0.01%
2020/11/24	47	11.72	188	11.85	11.80	-141	142,240	-0.10%	大賣/鉅額交易
2020/11/23	16	11.51	20	11.43	11.50	-4	146,911	0.00%
2020/11/20	37	11.25	71	11.27	11.30	-34	147,253	-0.02%
2020/11/19	62	11.23	386	11.19	11.25	-324	147,273	-0.22%	大賣/鉅額交易
2020/11/18	15	10.57	15	10.70	10.90	0	146,405	0.00%
2020/11/17	40	10.52	20	10.60	10.50	20	145,759	0.01%
2020/11/16	46	10.73	12	10.74	10.65	34	146,979	0.02%
2020/11/13	22	10.53	15	10.56	10.55	7	146,995	0.00%
2020/11/12	27	10.78	13	10.70	10.70	14	144,648	0.01%
2020/11/11	188	10.98	31	10.98	10.95	157	143,583	0.11%	大買/鉅額交易
2020/11/10	27	11.38	21	11.22	11.20	6	141,808	0.00%
2020/11/09	39	11.48	11	11.50	11.55	28	140,232	0.02%
2020/11/06	132	11.46	38	11.44	11.45	94	139,185	0.07%	大買/
2020/11/05	70	11.69	20	11.69	11.70	50	138,194	0.04%
2020/11/04	103	11.70	11	11.78	11.65	92	138,489	0.07%	大買/
2020/11/03	55	11.70	19	11.72	11.80	36	137,733	0.03%
2020/11/02	14	11.60	25	11.62	11.55	-11	137,675	-0.01%
2020/10/30	89	11.62	193	11.76	11.55	-104	138,184	-0.08%	大賣/鉅額交易
2020/10/29	45	11.74	101	11.45	11.80	-56	137,393	-0.04%	大賣/
2020/10/28	74	11.66	46	11.68	11.45	28	135,750	0.02%
2020/10/27	34.5	11.78	28	11.77	11.80	6.5	137,863	0.00%
2020/10/26	34	11.81	92	11.85	11.80	-58	138,152	-0.04%
2020/10/23	9	11.54	31	11.58	11.55	-22	136,717	-0.02%
2020/10/22	31	11.50	27	11.50	11.50	4	136,998	0.00%
2020/10/21	27	11.57	18	11.58	11.55	9	137,628	0.01%
2020/10/20	9	11.29	24	11.31	11.30	-15	138,640	-0.01%
2020/10/19	30	11.44	74	11.40	11.40	-44	139,105	-0.03%
2020/10/16	23	11.53	54	11.39	11.30	-31	139,243	-0.02%
2020/10/15	69	11.71	10	11.60	11.65	59	139,039	0.04%
2020/10/14	167	11.71	135	11.71	11.60	32	137,975	0.02%	大買/大賣/
2020/10/13	14	11.60	15	11.64	11.75	-1	136,672	0.00%
2020/10/12	16	11.51	9	11.47	11.30	7	134,896	0.01%
2020/10/08	19	11.45	10	11.44	11.50	9	134,840	0.01%
2020/10/07	44	11.48	5	11.53	11.55	39	134,336	0.03%
2020/10/06	31	11.34	292	11.24	11.60	-261	134,519	-0.19%	大賣/鉅額交易
2020/10/05	12	11.09	3	11.05	11.15	9	134,153	0.01%
2020/09/30	11	11.03	9	11.05	11.20	2	134,547	0.00%
2020/09/29	277	11.10	21	11.10	11.05	256	134,874	0.19%	大買/鉅額交易
2020/09/28	43	10.85	92	10.86	11.00	-49	137,835	-0.04%
2020/09/25	97	10.93	399	10.81	10.75	-302	141,880	-0.21%	大賣/鉅額交易
2020/09/24	154	11.23	34	11.21	11.15	120	141,505	0.08%	大買/鉅額交易
2020/09/23	36	11.78	31	11.77	11.80	5	140,175	0.00%
2020/09/22	8	11.72	2	11.90	11.70	6	139,719	0.00%
2020/09/21	74	11.87	13.1	11.83	11.70	60.9	138,632	0.04%
2020/09/18	66	11.91	61	11.90	11.90	5	137,922	0.00%
2020/09/17	59	11.99	63	11.95	12.10	-4	137,816	0.00%
2020/09/16	88	12.07	33	12.00	11.95	55	137,815	0.04%
2020/09/15	18	12.43	77	12.35	12.35	-59	136,084	-0.04%
2020/09/14	53	12.14	140	12.21	12.20	-87	138,632	-0.06%	大賣/
2020/09/11	178	12.31	188	12.46	12.10	-10	140,236	-0.01%	大買/大賣/
2020/09/10	237	12.76	633	12.57	12.25	-396	138,126	-0.29%	大買/大賣/鉅額交易
2020/09/09	159	12.01	74	12.14	12.40	85	133,389	0.06%	大買/
2020/09/08	112	12.03	49	12.08	11.80	63	129,915	0.05%	大買/
2020/09/07	610	12.39	246	12.45	12.10	364	128,805	0.28%	大買/大賣/鉅額交易
2020/09/04	814	11.88	688	11.98	12.40	126	127,077	0.10%	大買/大賣/鉅額交易
2020/09/03	442	11.68	637	11.73	11.85	-195	121,015	-0.16%	大買/大賣/鉅額交易
2020/09/02	338	10.60	317.7	10.70	10.80	20.3	111,219	0.02%	大買/大賣/
2020/09/01	67	10.69	351	10.74	10.75	-284	111,596	-0.25%	大賣/鉅額交易
2020/08/31	321	10.61	61.8	10.69	10.45	259.2	112,402	0.23%	大買/鉅額交易
2020/08/28	101	10.51	380	10.55	10.45	-279	113,211	-0.25%	大買/大賣/鉅額交易
2020/08/27	900	10.55	664	10.62	10.70	236	115,574	0.20%	大買/大賣/鉅額交易
2020/08/26	117	10.00	28	10.07	9.99	89	108,829	0.08%	大買/
2020/08/25	16	9.89	36.5	9.95	9.94	-20.5	107,640	-0.02%
2020/08/24	41	9.84	48	9.96	9.73	-7	107,557	-0.01%
2020/08/21	20	9.53	26	9.54	9.67	-6	106,031	-0.01%
2020/08/20	63	9.42	69	9.35	9.25	-6	105,003	-0.01%
2020/08/19	12	9.97	143	10.08	10.05	-131	102,792	-0.13%	大賣/鉅額交易
2020/08/18	44	10.00	30	9.97	9.92	14	102,081	0.01%
2020/08/17	15	9.90	8	9.91	9.95	7	102,228	0.01%
2020/08/14	6	9.69	45	9.78	9.85	-39	102,257	-0.04%
2020/08/13	41	9.76	17	9.80	9.74	24	102,466	0.02%
2020/08/12	14	9.86	70	9.86	9.81	-56	102,544	-0.05%
2020/08/11	36	9.98	15	9.96	9.91	21	102,529	0.02%
2020/08/10	24	10.05	103.3	10.04	10.00	-79.3	102,711	-0.08%	大賣/
2020/08/07	22	9.99	3	9.91	9.93	19	102,576	0.02%
2020/08/06	92	10.06	3	10.01	10.05	89	103,142	0.09%
2020/08/05	80	10.34	67	10.42	10.20	13	105,204	0.01%
2020/08/04	6	10.17	88	10.32	10.30	-82	106,700	-0.08%
2020/08/03	113	10.15	71	10.18	10.05	42	105,315	0.04%	大買/
2020/07/31	32	10.02	134	10.03	9.99	-102	104,638	-0.10%	大賣/鉅額交易
2020/07/30	2	9.61	34	9.56	9.79	-32	102,566	-0.03%
2020/07/29	41	9.42	39	9.38	9.34	2	101,867	0.00%
2020/07/28	62	9.40	33	9.36	9.31	29	102,696	0.03%
2020/07/27	90	9.39	66	9.52	9.35	24	102,704	0.02%
2020/07/24	126	9.62	126	9.43	9.42	0	102,133	0.00%	大買/大賣/
2020/07/23	41	9.96	40	9.94	9.91	1	101,190	0.00%
2020/07/22	136	9.99	58	9.98	9.97	78	102,590	0.08%	大買/
2020/07/21	20	9.91	32	9.88	9.85	-12	102,652	-0.01%
2020/07/20	11	9.68	14	9.72	9.75	-3	102,405	0.00%
2020/07/17	18	9.92	16	9.90	9.80	2	103,447	0.00%
2020/07/16	16	9.90	36	9.86	9.77	-20	103,802	-0.02%
2020/07/15	75	9.95	20	10.04	9.80	55	103,930	0.05%
2020/07/14	2	9.80	286	9.79	9.87	-284	103,464	-0.27%	大賣/鉅額交易
2020/07/13	290	9.92	50	9.95	9.90	240	103,311	0.23%	大買/鉅額交易
2020/07/10	88	9.62	60	9.76	9.56	28	102,668	0.03%
2020/07/09	103	10.02	44.5	9.94	9.91	58.5	102,070	0.06%	大買/
2020/07/08	50	10.20	120	10.11	10.10	-70	101,804	-0.07%	大賣/
2020/07/07	152	10.33	125	10.35	10.20	27	101,643	0.03%	大買/大賣/
2020/07/06	106	10.00	198	10.15	10.20	-92	99,567	-0.09%	大買/大賣/
2020/07/03	122	9.35	125	9.43	9.48	-3	95,505	0.00%	大買/大賣/
2020/07/02	90	9.31	84	9.37	9.48	6	95,024	0.01%
2020/07/01	84	9.29	44	9.22	9.23	40	96,978	0.04%
2020/06/30	67	9.29	78	9.24	9.26	-11	98,543	-0.01%
2020/06/29	114	9.27	21	9.24	9.30	93	100,333	0.09%	大買/
2020/06/24	70	9.46	129	9.45	9.34	-59	100,508	-0.06%	大賣/
2020/06/23	80	9.37	54	9.36	9.37	26	100,927	0.03%
2020/06/22	77	9.26	174	9.22	9.20	-97	100,893	-0.10%	大賣/
2020/06/19	195	9.43	230	9.57	9.25	-35	101,772	-0.03%	大買/大賣/
2020/06/18	62	9.28	131	9.31	9.25	-69	98,567	-0.07%	大賣/
2020/06/17	87	8.91	91	8.91	8.90	-4	96,912	0.00%
2020/06/16	30	9.03	87	9.07	8.99	-57	98,618	-0.06%
2020/06/15	118	9.06	47	8.98	8.91	71	100,281	0.07%	大買/
2020/06/12	165	8.83	128	9.07	9.10	37	100,692	0.04%	大買/大賣/
2020/06/11	80	9.44	260	9.42	9.19	-180	100,709	-0.18%	大賣/鉅額交易
2020/06/10	148	9.38	202.5	9.42	9.58	-54.5	99,367	-0.05%	大買/大賣/
2020/06/09	16	9.00	35	9.03	8.99	-19	98,164	-0.02%
2020/06/08	120	9.20	144	9.10	9.09	-24	99,123	-0.02%	大買/大賣/
2020/06/05	138	8.80	542	8.80	8.97	-404	97,685	-0.41%	大買/大賣/鉅額交易
2020/06/04	732	8.58	662	8.67	8.49	70	95,727	0.07%	大買/大賣/
2020/06/03	489	8.47	377	8.35	8.61	112	93,216	0.12%	大買/大賣/鉅額交易
2020/06/02	56	7.91	51	7.82	7.83	5	88,781	0.01%
2020/06/01	140	7.81	175	7.79	7.77	-35	88,648	-0.04%	大買/大賣/
2020/05/29	35	7.60	33	7.61	7.58	2	89,036	0.00%
2020/05/28	59.1	7.74	50	7.72	7.70	9.1	88,883	0.01%
2020/05/27	25	7.79	10	7.72	7.72	15	89,320	0.02%
2020/05/26	52	7.72	291	7.75	7.71	-239	90,859	-0.26%	大賣/鉅額交易
2020/05/25	48	7.55	57	7.59	7.60	-9	92,222	-0.01%
2020/05/22	200	7.60	52	7.57	7.56	148	92,355	0.16%	大買/鉅額交易
2020/05/21	187	7.74	196	7.77	7.73	-9	92,706	-0.01%	大買/大賣/
2020/05/20	66	7.76	106	7.70	7.63	-40	93,051	-0.04%	大賣/
2020/05/19	177	7.67	218	7.71	7.66	-41	92,771	-0.04%	大買/大賣/
2020/05/18	37	7.54	55	7.52	7.50	-18	93,379	-0.02%
2020/05/15	48	7.65	399	7.61	7.61	-351	93,985	-0.37%	大賣/鉅額交易
2020/05/14	408	7.72	274	7.75	7.66	134	94,216	0.14%	大買/大賣/鉅額交易
2020/05/13	35	7.90	44	7.90	7.83	-9	93,960	-0.01%
2020/05/12	580	8.00	49	8.04	8.02	531	93,757	0.57%	大買/鉅額交易
2020/05/11	860	7.85	828	7.90	7.83	32	92,081	0.03%	大買/大賣/
2020/05/08	65	7.36	50	7.41	7.39	15	90,637	0.02%
2020/05/07	69	7.32	14	7.32	7.32	55	92,630	0.06%
2020/05/06	48	7.36	35	7.33	7.30	13	93,919	0.01%
2020/05/05	6	7.54	11	7.49	7.48	-5	94,115	-0.01%
2020/05/04	34	7.51	72.5	7.53	7.48	-38.5	96,501	-0.04%
2020/04/30	38	7.89	37	7.90	7.90	1	97,918	0.00%
2020/04/29	13	7.86	25	7.84	7.83	-12	100,374	-0.01%
2020/04/28	42	7.94	32	8.00	7.82	10	101,198	0.01%
2020/04/27	20	8.03	94	7.88	7.97	-74	101,424	-0.07%
2020/04/24	55	7.40	8	7.43	7.45	47	99,520	0.05%
2020/04/23	1	7.42	0	0.00	7.35	1	99,121	0.00%
2020/04/22	8	7.18	13	7.35	7.33	-5	98,854	-0.01%
2020/04/21	56	7.18	7	7.21	7.07	49	98,217	0.05%
2020/04/20	0	0.00	20	7.35	7.41	-20	98,219	-0.02%
2020/04/17	42	7.47	133	7.50	7.37	-91	98,959	-0.09%	大賣/
2020/04/16	29	7.44	0	0.00	7.42	29	98,332	0.03%
2020/04/15	45	7.56	38	7.58	7.56	7	99,202	0.01%
2020/04/14	72	7.48	33	7.46	7.49	39	100,633	0.04%
2020/04/13	12	7.37	53	7.61	7.35	-41	100,654	-0.04%
2020/04/10	26	7.37	102	7.35	7.44	-76	100,503	-0.08%	大賣/
2020/04/09	76	7.39	23	7.47	7.41	53	100,548	0.05%
2020/04/08	209	7.32	227	7.38	7.40	-18	99,089	-0.02%	大買/大賣/
2020/04/07	39	7.27	106	7.33	7.21	-67	98,159	-0.07%	大賣/
2020/04/06	460	7.24	316	7.26	7.19	144	96,544	0.15%	大買/大賣/鉅額交易
2020/04/01	71	6.88	153	6.89	6.97	-82	94,134	-0.09%	大賣/
2020/03/31	66	6.40	15	6.37	6.34	51	92,023	0.06%
2020/03/30	37	6.35	4	6.48	6.48	33	90,390	0.04%
2020/03/27	595	6.77	24	6.80	6.77	571	89,709	0.64%	大買/鉅額交易
2020/03/26	29	6.49	57	6.43	6.55	-28	88,471	-0.03%
2020/03/25	17	6.49	54	6.63	6.59	-37	88,124	-0.04%
2020/03/24	56	6.26	64	6.18	6.19	-8	87,561	-0.01%
2020/03/23	122	6.14	508	6.11	6.10	-386	88,026	-0.44%	大買/大賣/鉅額交易
2020/03/20	54	6.71	62	6.87	6.67	-8	88,677	-0.01%
2020/03/19	154	6.44	187	6.71	6.39	-33	90,370	-0.04%	大買/大賣/
2020/03/18	101	7.33	19	7.32	7.10	82	91,089	0.09%	大買/
2020/03/17	53	7.35	340	7.33	7.25	-287	90,899	-0.32%	大賣/鉅額交易
2020/03/16	102	7.81	28	7.66	7.58	74	91,244	0.08%	大買/
2020/03/13	138	7.44	85	7.44	7.69	53	94,554	0.06%	大買/
2020/03/12	101	8.11	113	8.17	8.04	-12	96,901	-0.01%	大買/大賣/
2020/03/11	22	8.91	0	0.00	8.75	22	95,549	0.02%
2020/03/10	127	9.08	18	8.99	8.99	109	95,176	0.11%	大買/鉅額交易
2020/03/09	43	9.18	5	9.00	9.00	38	94,601	0.04%
2020/03/06	1	9.44	10	9.44	9.34	-9	94,549	-0.01%
2020/03/05	331	9.71	80	9.65	9.64	251	95,355	0.26%	大買/鉅額交易
2020/03/04	72	9.49	20	9.46	9.58	52	97,522	0.05%
2020/03/03	69	9.39	60.1	9.41	9.27	8.9	97,819	0.01%
2020/03/02	46.3	9.34	2	9.42	9.33	44.3	98,730	0.04%
2020/02/27	65	9.53	13	9.50	9.50	52	98,852	0.05%
2020/02/26	131	10.04	0	0.00	9.99	131	97,515	0.13%	大買/鉅額交易
2020/02/25	68	10.53	1	10.55	10.50	67	95,918	0.07%
2020/02/24	6	10.65	34	10.66	10.75	-28	95,619	-0.03%
2020/02/21	27	10.57	0	0.00	10.50	27	95,145	0.03%
2020/02/20	0	0.00	19	10.88	10.75	-19	94,348	-0.02%
2020/02/19	15	10.75	20	10.73	10.80	-5	93,989	-0.01%
2020/02/18	22	10.63	12	10.59	10.50	10	93,582	0.01%
2020/02/17	50	10.56	15	10.45	10.50	35	92,782	0.04%
2020/02/14	10	10.90	0	0.00	10.95	10	91,909	0.01%
2020/02/13	43	10.93	11	10.91	10.90	32	91,376	0.04%
2020/02/12	25	11.19	33	11.17	11.10	-8	90,517	-0.01%
2020/02/11	115	11.31	110	11.50	11.30	5	89,794	0.01%	大買/大賣/
2020/02/10	62	11.36	168	11.40	11.50	-106	88,860	-0.12%	大賣/鉅額交易
2020/02/07	6	10.81	14	11.03	11.05	-8	87,121	-0.01%
2020/02/06	37	11.13	22	11.15	11.20	15	85,444	0.02%
2020/02/05	381	11.34	352	11.32	11.10	29	84,703	0.03%	大買/大賣/
2020/02/04	281	11.20	462	11.22	11.30	-181	82,179	-0.22%	大買/大賣/鉅額交易
2020/02/03	72	10.97	159	10.82	11.00	-87	81,060	-0.11%	大賣/
2020/01/31	3	10.05	62	9.98	10.10	-59	77,914	-0.08%
2020/01/30	2	9.65	68	9.84	9.75	-66	76,656	-0.09%
2020/01/20	0	0.00	41	10.55	10.55	-41	74,934	-0.05%
2020/01/17	20	10.50	13	10.42	10.45	7	74,714	0.01%
2020/01/16	0	0.00	8	10.33	10.30	-8	74,868	-0.01%
2020/01/15	61	10.47	95	10.39	10.30	-34	75,306	-0.05%
2020/01/14	8	10.53	75	10.50	10.45	-67	74,754	-0.09%
2020/01/13	55	10.43	64	10.34	10.35	-9	73,636	-0.01%
2020/01/10	300	10.05	307	10.15	10.05	-7	72,784	-0.01%	大買/大賣/
2020/01/09	232	10.18	270	10.33	10.15	-38	72,449	-0.05%	大買/大賣/
2020/01/08	20	10.30	83	10.28	10.35	-63	71,541	-0.09%
2020/01/07	14	10.06	1	10.15	10.05	13	69,754	0.02%
2020/01/06	63	10.12	57.6	9.91	9.96	5.4	69,743	0.01%
2020/01/03	58	9.92	1	10.15	10.05	57	69,290	0.08%
2020/01/02	0	0.00	17	10.15	10.15	-17	68,682	-0.02%
2019/12/31	20	10.05	8	10.11	10.05	12	68,434	0.02%
2019/12/30	72	10.13	51	10.15	10.10	21	68,876	0.03%
2019/12/27	1	10.30	76	10.28	10.15	-75	69,136	-0.11%
2019/12/26	25	10.12	50	10.05	10.10	-25	68,753	-0.04%
2019/12/25	0	0.00	56	10.15	10.15	-56	68,981	-0.08%
2019/12/24	23	10.00	100	10.00	10.00	-77	68,546	-0.11%
2019/12/23	2	10.10	17	10.20	10.20	-15	68,722	-0.02%
2019/12/20	341	10.10	351	10.18	10.05	-10	68,668	-0.01%	大買/大賣/
2019/12/19	27	10.16	35	10.14	10.15	-8	67,632	-0.01%
2019/12/18	63	10.27	25	10.32	10.30	38	66,676	0.06%
2019/12/17	36	10.09	38	10.14	10.20	-2	66,734	0.00%
2019/12/16	160	9.99	79	9.98	10.10	81	65,571	0.12%	大買/
2019/12/13	153	9.59	150.3	9.56	9.58	2.7	61,949	0.00%	大買/大賣/
2019/12/12	64	9.34	69	9.31	9.33	-5	59,873	-0.01%
2019/12/11	244	9.35	160	9.41	9.29	84	59,024	0.14%	大買/大賣/
2019/12/10	933	9.42	553	9.33	9.38	380	58,336	0.65%	大買/大賣/鉅額交易
2019/12/09	51	9.03	618.4	8.86	9.03	-567.4	56,289	-1.01%	大賣/鉅額交易
2019/12/06	20	8.31	0.1	8.21	8.21	19.9	54,588	0.04%
2019/12/05	7	8.38	8	8.48	8.36	-1	54,709	0.00%
2019/12/04	5	8.41	11	8.46	8.48	-6	55,057	-0.01%
2019/12/03	26	8.50	1	8.44	8.43	25	54,958	0.05%
2019/12/02	738	8.64	204	8.77	8.59	534	54,514	0.98%	大買/大賣/鉅額交易
2019/11/29	82	8.69	74	8.67	8.78	8	53,613	0.01%
2019/11/28	127	8.37	63	8.39	8.46	64	51,127	0.13%	大買/
2019/11/27	30	8.19	66.2	8.31	8.30	-36.2	51,450	-0.07%
2019/11/25	10	8.14	42	8.15	8.13	-32	49,994	-0.06%
2019/11/22	45	8.00	5	8.02	8.02	40	50,207	0.08%
2019/11/21	5	7.94	40	7.96	7.94	-35	50,357	-0.07%
2019/11/20	0	0.00	2	7.96	8.02	-2	50,512	0.00%
2019/11/15	4	7.90	15	7.97	7.87	-11	52,430	-0.02%
2019/11/14	17	7.71	10	7.71	7.71	7	52,948	0.01%
2019/11/13	10	7.78	0.1	7.77	7.76	9.9	54,168	0.02%
2019/11/11	3	7.88	9	7.89	7.85	-6	56,276	-0.01%
2019/11/08	15	8.10	10	8.10	8.04	5	56,725	0.01%
2019/11/07	21	8.22	22	8.21	8.20	-1	56,757	0.00%
2019/11/06	6	8.04	52	8.20	8.22	-46	56,908	-0.08%
2019/11/05	50	8.03	2	7.99	8.04	48	56,775	0.08%
2019/11/04	0	0.00	61	7.89	7.92	-61	57,316	-0.11%
2019/11/01	33	7.64	10	7.72	7.72	23	57,501	0.04%
2019/10/31	49	7.77	140	7.72	7.80	-91	57,871	-0.16%	大賣/
2019/10/30	0	0.00	10	8.15	8.10	-10	56,991	-0.02%
2019/10/29	42	8.21	1	8.22	8.10	41	58,129	0.07%
2019/10/28	26	8.22	0	0.00	8.20	26	58,604	0.04%
2019/10/25	2	8.16	20	8.22	8.25	-18	59,136	-0.03%
2019/10/24	0.2	8.15	25	8.14	8.19	-24.8	59,839	-0.04%
2019/10/23	32	8.09	10.5	8.03	8.03	21.5	59,730	0.04%
2019/10/22	0	0.00	3	8.34	8.22	-3	59,163	-0.01%
2019/10/21	10	8.35	0	0.00	8.31	10	59,277	0.02%
2019/10/18	6	8.27	6	8.36	8.36	0	59,326	0.00%
2019/10/17	3	8.28	11	8.31	8.30	-8	59,294	-0.01%
2019/10/16	5	8.28	4	8.29	8.25	1	59,622	0.00%
2019/10/15	10	8.25	35	8.23	8.20	-25	60,381	-0.04%
2019/10/14	0	0.00	32	8.17	8.19	-32	60,232	-0.05%
2019/10/09	13	7.96	16.1	8.00	7.89	-3.1	59,621	-0.01%
2019/10/08	6	8.06	6	8.04	8.02	0	59,556	0.00%
2019/10/07	20	8.03	0	0.00	8.01	20	60,271	0.03%
2019/10/04	1	7.96	6	8.03	8.03	-5	61,177	-0.01%
2019/10/03	27	7.83	10	7.86	7.90	17	61,068	0.03%
2019/10/02	27	7.79	0	0.00	7.75	27	61,001	0.04%
2019/10/01	3	8.00	33	7.98	7.97	-30	60,866	-0.05%
2019/09/27	2	7.88	215	7.86	7.86	-213	60,510	-0.35%	大賣/鉅額交易
2019/09/26	14	8.06	5	8.10	8.00	9	60,265	0.01%
2019/09/25	16	8.15	14	8.19	8.15	2	59,714	0.00%
2019/09/24	0	0.00	15	8.35	8.30	-15	59,926	-0.03%
2019/09/20	4	8.14	16	8.20	8.39	-12	60,905	-0.02%
2019/09/19	26	8.24	6	8.21	8.11	20	59,550	0.03%
2019/09/18	10	8.30	1	8.28	8.30	9	59,307	0.02%
2019/09/17	66	8.32	31	8.28	8.26	35	59,147	0.06%
2019/09/16	26	8.42	26	8.44	8.48	0	58,891	0.00%
2019/09/12	19	8.63	40	8.58	8.55	-21	58,567	-0.04%
2019/09/11	34	8.51	265	8.41	8.61	-231	57,559	-0.40%	大賣/鉅額交易
2019/09/10	230	8.29	167	8.36	8.21	63	55,160	0.11%	大買/大賣/
2019/09/09	15	8.14	6	8.12	8.10	9	52,571	0.02%
2019/09/06	9	8.09	333	8.08	8.16	-324	52,105	-0.62%	大賣/鉅額交易
2019/09/05	2	8.00	10	8.02	8.04	-8	51,431	-0.02%
2019/09/04	302	8.00	8	8.03	8.04	294	51,324	0.57%	大買/鉅額交易
2019/09/03	11	8.02	20	7.96	7.94	-9	51,240	-0.02%
2019/09/02	431	8.13	0.1	8.11	8.12	430.9	50,807	0.85%	大買/鉅額交易
2019/08/30	319	8.17	359	8.17	8.18	-40	50,635	-0.08%	大買/大賣/
2019/08/29	42	7.76	48	7.78	7.83	-6	49,151	-0.01%
2019/08/28	28	7.53	20	7.49	7.52	8	48,278	0.02%
2019/08/27	7	7.63	3	7.59	7.45	4	47,736	0.01%
2019/08/26	17	7.68	0	0.00	7.65	17	47,347	0.04%
2019/08/23	20.5	7.67	14	7.68	7.76	6.5	47,168	0.01%
2019/08/22	16	7.66	1	7.84	7.64	15	47,311	0.03%
2019/08/21	10	7.88	325	7.92	7.87	-315	47,742	-0.66%	大賣/鉅額交易
2019/08/20	312	7.76	304	7.93	7.71	8	47,258	0.02%	大買/大賣/
2019/08/19	308	7.78	42	7.75	7.80	266	46,520	0.57%	大買/鉅額交易
2019/08/16	507	7.37	512	7.45	7.42	-5	45,670	-0.01%	大買/大賣/
2019/08/15	12	7.00	10	6.99	7.03	2	44,420	0.00%
2019/08/14	14	7.25	68	7.21	7.11	-54	43,954	-0.12%
2019/08/13	10	7.31	0	0.00	7.27	10	43,088	0.02%
2019/08/12	35	7.50	1	7.53	7.45	34	42,732	0.08%
2019/08/08	21	7.56	518	7.66	7.66	-497	42,701	-1.16%	大賣/鉅額交易
2019/08/07	8	7.62	20	7.52	7.52	-12	42,244	-0.03%
2019/08/06	33	7.60	431	7.76	7.77	-398	41,799	-0.95%	大賣/鉅額交易
2019/08/05	14	7.97	0	0.00	7.91	14	41,124	0.03%
2019/08/02	13	8.04	65	8.01	8.14	-52	40,832	-0.13%
2019/08/01	46	8.11	20	8.12	8.10	26	40,322	0.06%
2019/07/31	25	8.28	3	8.22	8.27	22	39,750	0.06%
2019/07/30	36	8.50	10	8.46	8.40	26	38,635	0.07%
2019/07/29	61	8.53	0	0.00	8.53	61	38,190	0.16%
2019/07/26	46	8.61	60	8.62	8.59	-14	37,684	-0.04%
2019/07/25	480	8.84	11	8.82	8.81	469	36,983	1.27%	大買/鉅額交易
2019/07/24	7	8.91	6	8.90	8.90	1	36,797	0.00%
2019/07/23	8	8.97	11	8.96	8.93	-3	37,053	-0.01%
2019/07/22	0	0.00	2	9.03	8.96	-2	37,630	-0.01%
2019/07/19	24	9.02	5	9.02	9.01	19	37,836	0.05%
2019/07/18	62.5	9.12	21	9.18	9.09	41.5	37,584	0.11%
2019/07/17	22	9.14	44	9.22	9.25	-22	36,973	-0.06%
2019/07/16	12	8.94	0	0.00	8.92	12	35,681	0.03%
2019/07/15	29	8.87	2	8.93	8.93	27	35,505	0.08%
2019/07/12	6	8.94	62	8.94	8.93	-56	35,566	-0.16%
2019/07/11	61	9.02	475	9.04	9.03	-414	35,540	-1.16%	大賣/鉅額交易
2019/07/10	374	9.31	44	9.28	9.30	330	34,721	0.95%	大買/鉅額交易
2019/07/09	16	9.24	1	9.28	9.21	15	33,895	0.04%
2019/07/08	7	9.38	0	0.00	9.32	7	33,525	0.02%
2019/07/05	106	9.41	7	9.44	9.47	99	33,217	0.30%	大買/
2019/07/04	103	9.33	1	9.32	9.35	102	32,888	0.31%	大買/鉅額交易
2019/07/03	7	9.34	33	9.38	9.31	-26	33,290	-0.08%
2019/07/01	1	9.33	5	9.47	9.37	-4	33,466	-0.01%
2019/06/28	36	9.36	2	9.51	9.30	34	33,081	0.10%
2019/06/27	3	9.36	31	9.42	9.44	-28	32,577	-0.09%
2019/06/26	1	9.08	0	0.00	9.08	1	31,804	0.00%
2019/06/25	16	9.19	0	0.00	9.08	16	31,970	0.05%
2019/06/24	1	9.22	9	9.24	9.15	-8	31,838	-0.03%
2019/06/21	3	9.24	14	9.24	9.22	-11	31,703	-0.03%
2019/06/20	0	0.00	5	9.20	9.20	-5	31,386	-0.02%
2019/06/19	23	9.09	0	0.00	9.19	23	32,046	0.07%
2019/06/18	16	9.07	0	0.00	9.05	16	31,945	0.05%
2019/06/17	7	9.13	0	0.00	9.11	7	32,277	0.02%
2019/06/14	5	9.10	0	0.00	9.19	5	32,607	0.02%
2019/06/13	3	9.15	8	9.17	9.16	-5	32,373	-0.02%
2019/06/12	13	9.23	9	9.36	9.20	4	33,969	0.01%
2019/06/11	29	9.29	1	9.29	9.31	28	34,088	0.08%
2019/06/10	0	0.00	5	9.14	9.11	-5	34,222	-0.01%
2019/06/06	11	9.07	0	0.00	9.06	11	34,504	0.03%
2019/06/05	0	0.00	20.1	9.30	9.25	-20.1	34,767	-0.06%
2019/06/04	10	9.18	0	0.00	9.16	10	34,983	0.03%
2019/06/03	8	9.19	10	9.20	9.25	-2	35,161	-0.01%
2019/05/31	6	9.17	47	9.25	9.30	-41	36,157	-0.11%
2019/05/30	1	9.00	5	8.91	9.02	-4	35,928	-0.01%
2019/05/29	39	8.94	0	0.00	8.91	39	36,235	0.11%
2019/05/28	20	9.10	0	0.00	9.03	20	37,016	0.05%
2019/05/27	0	0.00	2	9.27	9.21	-2	36,276	-0.01%
2019/05/24	28	9.18	110	9.25	9.16	-82	36,624	-0.22%	大賣/
2019/05/23	25	9.18	18	9.19	9.19	7	36,926	0.02%
2019/05/22	24	9.34	0	0.00	9.37	24	37,312	0.06%
2019/05/21	40	9.28	101	9.26	9.27	-61	37,498	-0.16%	大賣/
2019/05/20	104	9.59	10	9.54	9.55	94	36,940	0.25%	大買/
2019/05/17	69	9.81	16	9.84	9.61	53	36,971	0.14%
2019/05/16	35	9.98	28	9.91	9.86	7	37,241	0.02%
2019/05/14	24	10.03	25	9.98	10.05	-1	39,007	0.00%
2019/05/13	18	10.12	0	0.00	10.15	18	40,971	0.04%
2019/05/10	80	10.12	7	10.15	10.10	73	42,731	0.17%
2019/05/09	45	10.41	21	10.35	10.35	24	44,055	0.05%
2019/05/08	18	10.59	0	0.00	10.55	18	44,111	0.04%
2019/05/07	12	10.75	5	10.80	10.75	7	43,933	0.02%
2019/05/06	29	10.74	0	0.00	10.70	29	44,097	0.07%
2019/05/03	17	10.92	0	0.00	10.90	17	43,898	0.04%
2019/05/02	3	10.98	0	0.00	10.85	3	43,787	0.01%
2019/04/30	30	10.83	11	11.05	11.05	19	43,517	0.04%
2019/04/29	24	10.85	0	0.00	10.85	24	43,239	0.06%
2019/04/26	65	10.82	15	10.84	10.85	50	42,834	0.12%
2019/04/25	9	11.09	0	0.00	11.10	9	42,003	0.02%
2019/04/24	1	11.15	0	0.00	11.10	1	41,788	0.00%
2019/04/23	27	11.24	0	0.00	11.25	27	41,722	0.06%
2019/04/22	1	11.25	0	0.00	11.20	1	41,661	0.00%
2019/04/19	0	0.00	0.7	11.25	11.25	-0.7	41,665	0.00%
2019/04/17	2	11.43	5	11.40	11.40	-3	41,725	-0.01%
2019/04/16	9	11.31	0	0.00	11.30	9	41,352	0.02%
2019/04/15	3	11.45	30	11.45	11.40	-27	41,244	-0.07%
2019/04/12	0	0.00	5	11.45	11.40	-5	41,194	-0.01%
2019/04/11	0	0.00	5	11.45	11.45	-5	41,057	-0.01%
2019/04/10	2	11.40	0	0.00	11.40	2	40,848	0.00%
2019/04/09	5	11.55	3	11.52	11.55	2	40,625	0.00%
2019/04/08	13	11.40	9	11.44	11.50	4	40,140	0.01%
2019/04/03	1	11.30	2	11.25	11.30	-1	39,966	0.00%
2019/04/02	3	11.23	10	11.30	11.25	-7	39,817	-0.02%
2019/04/01	1.4	11.28	2	11.35	11.30	-0.6	39,661	0.00%
2019/03/29	2.3	11.25	10	11.33	11.35	-7.7	39,526	-0.02%
2019/03/28	34	11.25	0	0.00	11.20	34	39,475	0.09%
2019/03/27	12.8	11.41	5	11.50	11.40	7.8	39,024	0.02%
2019/03/26	4	11.53	0	0.00	11.55	4	38,740	0.01%
2019/03/25	8	11.50	7	11.54	11.50	1	38,904	0.00%
2019/03/22	1	11.60	0	0.00	11.60	1	38,498	0.00%
2019/03/20	26	11.41	5	11.50	11.45	21	37,380	0.06%
2019/03/19	7	11.41	0	0.00	11.40	7	36,904	0.02%
2019/03/18	0	0.00	1	11.55	11.55	-1	36,593	0.00%
2019/03/15	0	0.00	10	11.53	11.45	-10	36,579	-0.03%
2019/03/14	8	11.42	1	11.45	11.40	7	35,001	0.02%
2019/03/13	7	11.59	0	0.00	11.60	7	34,809	0.02%
2019/03/12	0	0.00	5	11.67	11.65	-5	34,441	-0.01%
2019/03/11	3	11.50	6	11.70	11.50	-3	34,298	-0.01%
2019/03/07	8	11.58	0	0.00	11.60	8	34,056	0.02%
2019/03/06	2	11.68	6	11.61	11.70	-4	33,869	-0.01%
2019/03/05	3	11.40	8	11.44	11.40	-5	32,928	-0.02%
2019/03/04	3	11.28	3	11.45	11.40	0	32,816	0.00%
2019/02/27	17	11.39	21	11.42	11.35	-4	32,230	-0.01%
2019/02/26	2	11.10	15	11.12	11.10	-13	31,056	-0.04%
2019/02/25	6	11.04	2	11.05	11.05	4	30,547	0.01%
2019/02/22	13	10.95	0	0.00	11.05	13	30,385	0.04%
2019/02/21	16	10.95	2	10.90	10.95	14	29,775	0.05%
2019/02/20	13	11.09	12	11.10	11.10	1	29,016	0.00%
2019/02/19	3	11.05	0	0.00	11.00	3	28,876	0.01%
2019/02/18	5	10.99	0	0.00	11.00	5	29,069	0.02%
2019/02/15	13	10.96	2	11.00	10.90	11	29,108	0.04%
2019/02/14	1	11.00	21	11.12	11.05	-20	28,663	-0.07%
2019/02/13	16	10.98	10	11.00	10.95	6	27,995	0.02%
2019/02/12	38	10.90	2	10.95	10.95	36	26,664	0.14%
2019/02/11	14	11.30	0	0.00	11.25	14	24,832	0.06%
2019/01/30	6	11.99	0	0.00	11.90	6	23,053	0.03%
2019/01/29	0	0.00	5	12.68	12.75	-5	21,972	-0.02%
2019/01/25	0	0.00	3	12.55	12.65	-3	22,069	-0.01%
2019/01/21	0	0.00	2	12.45	12.45	-2	24,320	-0.01%
2019/01/14	0	0.00	6	12.45	12.45	-6	25,959	-0.02%
2019/01/09	0	0.00	8	12.43	12.45	-8	26,700	-0.03%
2019/01/08	0	0.00	6	12.15	12.15	-6	26,578	-0.02%
2019/01/07	1	12.10	1	12.10	12.10	0	26,762	0.00%
2019/01/04	1	11.80	1	11.95	11.90	0	27,046	0.00%
2019/01/03	0	0.00	12	11.95	11.90	-12	28,328	-0.04%
2019/01/02	10	12.07	0	0.00	11.95	10	28,446	0.04%
2018/12/28	0	0.00	2	12.30	12.30	-2	28,573	-0.01%
2018/12/27	5	12.16	5	12.15	12.20	0	28,995	0.00%
2018/12/26	2	11.95	0	0.00	12.00	2	29,274	0.01%
2018/12/25	7	12.01	0	0.00	12.00	7	29,244	0.02%
2018/12/24	2	12.20	0	0.00	12.20	2	29,297	0.01%
2018/12/22	0	0.00	160	12.25	12.45	-160	29,524	-0.54%	大賣/鉅額交易
2018/12/21	12	12.22	10	12.30	12.20	2	29,726	0.01%
2018/12/20	0	0.00	0.4	12.30	12.35	-0.4	30,034	0.00%
2018/12/18	0	0.00	11	12.45	12.40	-11	30,201	-0.04%
2018/12/17	10	12.30	210	12.30	12.30	-200	30,232	-0.66%	大賣/鉅額交易
2018/12/14	0	0.00	10	12.40	12.40	-10	30,410	-0.03%
2018/12/13	0	0.00	4	12.40	12.45	-4	30,407	-0.01%
2018/12/12	2	12.40	0	0.00	12.40	2	30,397	0.01%
2018/12/11	0	0.00	8	12.40	12.35	-8	30,398	-0.03%
2018/12/10	7	12.35	0	0.00	12.35	7	30,911	0.02%
2018/12/06	7	12.45	1	12.50	12.50	6	31,021	0.02%
2018/12/05	2	12.58	0	0.00	12.55	2	30,744	0.01%
2018/12/04	0	0.00	15	12.80	12.75	-15	31,070	-0.05%
2018/11/30	0	0.00	10	12.80	12.55	-10	31,172	-0.03%
2018/11/29	0	0.00	1	12.85	12.70	-1	30,953	0.00%
2018/11/28	0	0.00	7.5	12.75	12.80	-7.5	30,758	-0.02%
2018/11/27	0	0.00	6	12.67	12.70	-6	30,721	-0.02%
2018/11/26	0	0.00	43.4	12.59	12.60	-43.4	30,739	-0.14%
2018/11/21	1	12.35	20	12.30	12.55	-19	32,198	-0.06%
2018/11/20	23	12.46	11	12.47	12.40	12	31,929	0.04%
2018/11/19	0	0.00	52	12.71	12.75	-52	31,987	-0.16%
2018/11/16	0	0.00	1	12.70	12.75	-1	32,035	0.00%
2018/11/15	0	0.00	1	12.65	12.60	-1	31,801	0.00%
2018/11/14	0	0.00	16	12.53	12.55	-16	31,799	-0.05%
2018/11/13	0	0.00	13	12.35	12.40	-13	31,954	-0.04%
2018/11/12	0	0.00	1	12.40	12.35	-1	32,061	0.00%
2018/11/09	0	0.00	11	12.10	12.20	-11	32,039	-0.03%
2018/11/08	0	0.00	1	12.20	12.20	-1	32,376	0.00%
2018/11/07	1	12.00	5	11.99	12.05	-4	32,325	-0.01%
2018/11/06	0	0.00	14	11.91	11.90	-14	32,509	-0.04%
2018/11/05	16	11.65	0	0.00	11.65	16	32,416	0.05%
2018/11/02	22	11.77	5	11.90	11.70	17	32,444	0.05%
2018/11/01	15	11.84	2	11.80	11.75	13	32,567	0.04%
2018/10/31	1	11.95	15	11.98	12.20	-14	32,083	-0.04%
2018/10/30	3	11.78	0	0.00	11.75	3	31,845	0.01%
2018/10/29	0	0.00	9	11.77	11.90	-9	32,265	-0.03%
2018/10/26	0	0.00	3	11.58	11.50	-3	32,773	-0.01%
2018/10/25	5	11.40	30	11.60	11.30	-25	33,698	-0.07%
2018/10/24	1	11.70	36	11.47	11.75	-35	34,848	-0.10%
2018/10/23	34	11.31	0	0.00	11.35	34	35,958	0.09%
2018/10/22	5	11.59	7	11.62	11.65	-2	37,581	-0.01%
2018/10/19	2	11.30	24	11.51	11.50	-22	37,680	-0.06%
2018/10/18	21	11.50	0	0.00	11.50	21	37,206	0.06%
2018/10/17	5	11.65	12	11.78	11.70	-7	37,490	-0.02%
2018/10/16	11	11.56	3	11.60	11.55	8	37,708	0.02%
2018/10/15	0	0.00	0.6	11.75	11.70	-0.6	38,259	0.00%
2018/10/12	0	0.00	67	11.43	11.85	-67	38,546	-0.17%
2018/10/11	41	11.55	33	11.62	11.30	8	38,978	0.02%
2018/10/08	5	12.25	5	12.40	12.40	0	38,510	0.00%
2018/10/05	2	12.38	11	12.50	12.40	-9	38,853	-0.02%
2018/10/04	15	12.56	0	0.00	12.55	15	40,048	0.04%
2018/10/03	0	0.00	5	12.80	12.80	-5	41,536	-0.01%
2018/10/02	6	12.74	0	0.00	12.75	6	43,758	0.01%
2018/10/01	2	12.83	0	0.00	12.80	2	45,623	0.00%
2018/09/27	0	0.00	19	12.98	13.00	-19	46,241	-0.04%
2018/09/26	0	0.00	0.3	12.75	12.80	-0.3	45,798	0.00%
2018/09/25	0	0.00	20	12.80	12.75	-20	45,921	-0.04%
2018/09/21	2	12.65	0	0.00	12.85	2	46,163	0.00%
2018/09/20	20	12.75	120	12.86	12.75	-100	46,162	-0.22%	大賣/
2018/09/19	2	12.85	4	12.88	12.90	-2	46,433	0.00%
2018/09/18	10	12.80	0	0.00	12.80	10	46,600	0.02%
2018/09/17	0	0.00	2	12.95	12.95	-2	46,792	0.00%
2018/09/14	0	0.00	10	13.05	13.10	-10	47,024	-0.02%
2018/09/13	0	0.00	2	12.95	12.90	-2	47,303	0.00%
2018/09/11	5	12.60	7	12.71	12.75	-2	48,874	0.00%
2018/09/10	1	12.70	0	0.00	12.60	1	50,060	0.00%
2018/09/07	9	12.83	2	12.90	12.90	7	51,235	0.01%
2018/09/06	1	12.95	0	0.00	13.05	1	51,057	0.00%
2018/09/05	6	13.10	3	13.17	13.10	3	51,228	0.01%
2018/09/04	0	0.00	10	13.15	13.20	-10	51,328	-0.02%
2018/09/03	11	13.10	1	13.25	13.10	10	51,626	0.02%
2018/08/30	30	13.35	45	13.36	13.20	-15	52,881	-0.03%
2018/08/29	0	0.00	25	13.00	13.10	-25	51,814	-0.05%
2018/08/28	0	0.00	10	13.05	13.00	-10	52,377	-0.02%
2018/08/24	17	12.91	0	0.00	12.90	17	53,710	0.03%
2018/08/23	0	0.00	3	13.00	13.10	-3	54,720	-0.01%
2018/08/20	2	13.15	0	0.00	13.15	2	54,968	0.00%
2018/08/17	1	13.10	2	12.95	13.10	-1	54,642	0.00%
2018/08/16	4	12.80	4	12.80	12.80	0	54,468	0.00%
2018/08/15	0	0.00	2.1	12.80	12.80	-2.1	54,503	0.00%
2018/08/14	1	13.05	13	13.03	13.00	-12	54,054	-0.02%
2018/08/13	2	12.73	1	12.85	12.80	1	53,837	0.00%
2018/08/10	5	13.03	4	12.94	12.90	1	53,722	0.00%
2018/08/09	0	0.00	1	13.30	13.25	-1	53,583	0.00%
2018/08/07	3	13.32	0	0.00	13.35	3	53,491	0.01%
2018/08/06	0	0.00	5	13.32	13.35	-5	53,123	-0.01%
2018/08/03	0	0.00	4	13.20	13.20	-4	52,944	-0.01%
2018/08/02	1	13.10	4	13.10	13.15	-3	52,625	-0.01%
2018/08/01	20	13.20	7	13.21	13.25	13	52,226	0.02%
2018/07/31	27	13.03	15	13.13	13.20	12	52,287	0.02%
2018/07/30	0	0.00	41	12.91	13.00	-41	50,880	-0.08%
2018/07/27	0	0.00	99	12.56	12.70	-99	49,521	-0.20%
2018/07/26	0.7	12.35	0	0.00	12.35	0.7	48,048	0.00%
2018/07/25	0	0.00	71	12.45	12.45	-71	48,146	-0.15%
2018/07/24	5	12.37	0	0.00	12.30	5	48,475	0.01%
2018/07/23	1	12.40	0	0.00	12.40	1	49,731	0.00%
2018/07/20	0	0.00	19	12.47	12.45	-19	50,495	-0.04%
2018/07/19	1	12.30	18	12.33	12.40	-17	50,962	-0.03%
2018/07/18	0	0.00	24	12.18	12.20	-24	51,445	-0.05%
2018/07/17	0	0.00	5	12.00	12.00	-5	51,413	-0.01%
2018/07/16	2	12.00	5	12.05	12.00	-3	51,143	-0.01%
2018/07/13	4	11.98	20	12.03	12.05	-16	51,476	-0.03%
2018/07/12	79	12.02	11	12.05	12.00	68	51,486	0.13%
2018/07/11	4	13.40	5	13.39	13.40	-1	51,569	0.00%
2018/07/10	19	13.42	0	0.00	13.40	19	50,368	0.04%
2018/07/09	0	0.00	28	13.34	13.50	-28	48,377	-0.06%
2018/07/06	10	13.00	14	13.06	13.00	-4	46,716	-0.01%
2018/07/05	0	0.00	24	12.87	12.80	-24	46,030	-0.05%
2018/07/04	1	12.80	5	12.80	12.80	-4	46,515	-0.01%
2018/07/03	3	12.88	0	0.00	12.80	3	47,636	0.01%
2018/07/02	4	12.98	0	0.00	12.90	4	47,791	0.01%
2018/06/29	0	0.00	45	12.83	12.90	-45	48,331	-0.09%
2018/06/28	55	12.61	0	0.00	12.60	55	48,156	0.11%
2018/06/27	21	12.80	0	0.00	12.75	21	48,147	0.04%
2018/06/26	11	12.75	3	12.78	12.70	8	48,412	0.02%
2018/06/25	2	12.85	0	0.00	12.85	2	48,681	0.00%
2018/06/22	18	12.92	0	0.00	12.95	18	49,048	0.04%
2018/06/21	4	13.33	16	13.35	13.25	-12	50,554	-0.02%
2018/06/20	7	13.17	35	13.38	13.50	-28	50,647	-0.06%
2018/06/19	36	13.16	0	0.00	13.15	36	50,136	0.07%
2018/06/15	5	13.55	64	13.52	13.50	-59	49,814	-0.12%
2018/06/14	22	13.30	96	13.35	13.30	-74	49,884	-0.15%
2018/06/13	2	13.30	27	13.39	13.30	-25	51,295	-0.05%
2018/06/12	0	0.00	16	13.35	13.35	-16	51,393	-0.03%
2018/06/11	10	13.32	22	13.35	13.30	-12	51,588	-0.02%
2018/06/08	2	13.40	26	13.37	13.30	-24	52,235	-0.05%
2018/06/07	10	13.36	97	13.35	13.35	-87	52,008	-0.17%
2018/06/06	0	0.00	13	13.30	13.25	-13	51,748	-0.03%
2018/06/05	19	13.12	10	13.10	13.10	9	53,398	0.02%
2018/06/04	0	0.00	16	13.31	13.35	-16	55,367	-0.03%
2018/06/01	2	13.30	6	13.38	13.25	-4	55,236	-0.01%
2018/05/31	4	12.98	15	13.08	13.15	-11	54,364	-0.02%
2018/05/30	10	12.75	82	12.75	12.80	-72	53,710	-0.13%
2018/05/29	0	0.00	3	12.87	12.85	-3	53,753	-0.01%
2018/05/28	2	12.73	20	12.75	12.75	-18	54,787	-0.03%
2018/05/25	0	0.00	5	12.75	12.70	-5	55,260	-0.01%
2018/05/24	5	12.75	1	12.75	12.75	4	55,569	0.01%
2018/05/23	86	12.83	113	12.84	12.80	-27	56,006	-0.05%	大賣/
2018/05/22	9	12.80	5	12.80	12.80	4	56,614	0.01%
2018/05/21	1	12.75	0	0.00	12.75	1	58,404	0.00%
2018/05/18	23	12.80	0	0.00	12.75	23	59,867	0.04%
2018/05/17	15	12.86	5	12.96	12.85	10	62,764	0.02%
2018/05/16	2	12.85	58	12.82	12.85	-56	66,880	-0.08%
2018/05/15	0	0.00	23	12.81	12.80	-23	69,283	-0.03%
2018/05/14	13	12.70	0	0.00	12.70	13	72,486	0.02%
2018/05/10	9	12.59	17	12.61	12.60	-8	74,240	-0.01%
2018/05/09	14	12.73	16	12.75	12.60	-2	76,224	0.00%
2018/05/08	0	0.00	47	12.61	12.80	-47	77,768	-0.06%
2018/05/07	23	12.40	1	12.40	12.30	22	78,590	0.03%
2018/05/04	7	12.42	10	12.50	12.40	-3	79,954	0.00%
2018/05/03	12	12.39	5	12.35	12.35	7	82,124	0.01%
2018/05/02	14	12.33	3	12.35	12.35	11	86,102	0.01%
2018/04/30	16	12.40	5	12.45	12.40	11	91,913	0.01%
2018/04/27	13	12.42	35	12.46	12.55	-22	93,453	-0.02%
2018/04/26	50	12.12	6	12.04	12.00	44	95,345	0.05%
2018/04/25	57	11.96	12	12.05	12.15	45	95,512	0.05%
2018/04/24	26	12.18	100	12.25	12.10	-74	95,829	-0.08%
2018/04/23	123	12.46	200	12.55	12.40	-77	97,051	-0.08%	大買/大賣/
2018/04/20	112	12.65	0	0.00	12.65	112	99,104	0.11%	大買/鉅額交易
2018/04/19	112	12.75	0	0.00	12.85	112	99,759	0.11%	大買/鉅額交易
2018/04/18	1	12.65	35	12.70	12.75	-34	100,747	-0.03%
2018/04/17	40	12.77	10	12.70	12.60	30	100,428	0.03%
2018/04/16	41	13.19	97	13.10	13.10	-56	98,971	-0.06%
2018/04/13	15	13.45	26	13.39	13.35	-11	99,148	-0.01%
2018/04/12	12	13.40	2	13.43	13.45	10	99,316	0.01%
2018/04/11	5	13.40	0	0.00	13.30	5	99,462	0.01%
2018/04/10	20	13.19	0	0.00	13.30	20	100,323	0.02%
2018/04/09	37	13.39	8	13.40	13.35	29	100,164	0.03%
2018/04/03	9	13.61	41	13.65	13.65	-32	99,371	-0.03%
2018/04/02	0	13.75	9	13.80	13.75	-9	99,161	-0.01%
2018/03/31	60	13.61	35	13.70	13.60	25	98,588	0.03%
2018/03/30	0	13.65	3	13.65	13.65	-3	98,678	0.00%
2018/03/29	9	13.54	12	13.59	13.50	-3	98,454	0.00%
2018/03/28	7	13.59	0	0.00	13.55	7	98,019	0.01%
2018/03/27	17	13.69	0	0.00	13.65	17	97,636	0.02%
2018/03/26	58	13.71	2	13.70	13.65	56	97,147	0.06%
2018/03/23	21	13.45	38	13.51	13.55	-17	95,330	-0.02%
2018/03/22	8	13.79	3	13.87	13.70	5	94,973	0.01%
2018/03/21	34	13.95	4	14.03	13.85	30	94,286	0.03%
2018/03/20	14.4	13.85	36	13.96	14.00	-21.6	93,921	-0.02%
2018/03/19	1	13.90	23	13.97	13.85	-22	92,577	-0.02%
2018/03/16	15	13.50	0	0.00	13.65	15	91,294	0.02%
2018/03/15	1	13.50	1	13.50	13.55	0	91,199	0.00%
2018/03/14	5	13.52	47	13.66	13.50	-42	91,709	-0.05%
2018/03/13	6	13.49	5	13.53	13.55	1	91,573	0.00%
2018/03/12	25	13.50	1	13.60	13.45	24	92,318	0.03%
2018/03/09	77	13.56	5	13.65	13.50	72	92,527	0.08%
2018/03/08	0	0.00	258	13.32	13.65	-258	91,381	-0.28%	大賣/鉅額交易
2018/03/07	107	12.95	0	0.00	12.95	107	90,970	0.12%	大買/鉅額交易
2018/03/06	2	13.00	0	0.00	13.05	2	91,633	0.00%
2018/03/05	9	12.97	2	13.00	13.00	7	93,209	0.01%
2018/03/02	17	13.02	0	0.00	13.00	17	94,500	0.02%
2018/03/01	19	12.98	4	13.10	13.20	15	95,560	0.02%
2018/02/27	3	13.22	0	0.00	13.10	3	96,169	0.00%
2018/02/26	0	0.00	3	13.30	13.25	-3	99,200	0.00%
2018/02/23	16	13.30	1	13.30	13.30	15	100,277	0.01%
2018/02/22	16	13.28	21	13.32	13.30	-5	103,479	0.00%
2018/02/21	7	13.51	1	13.55	13.40	6	103,457	0.01%
2018/02/12	61	13.26	32	13.23	13.10	29	103,013	0.03%
2018/02/09	77	13.39	4	13.34	13.35	73	102,173	0.07%
2018/02/08	254	13.64	463	13.55	13.80	-209	100,179	-0.21%	大買/大賣/鉅額交易
2018/02/07	405	13.20	703.1	13.26	13.30	-298.1	95,977	-0.31%	大買/大賣/鉅額交易
2018/02/06	706	12.87	345	12.66	12.80	361	93,771	0.38%	大買/大賣/鉅額交易
2018/02/05	369	13.23	740	13.29	13.35	-371	90,778	-0.41%	大買/大賣/鉅額交易
2018/02/02	308	13.42	360	13.48	13.50	-52	89,883	-0.06%	大買/大賣/
2018/02/01	451	13.59	316	13.63	13.50	135	89,458	0.15%	大買/大賣/鉅額交易
2018/01/31	12	13.78	0	0.00	13.90	12	88,043	0.01%
2018/01/30	377	14.03	51	14.05	13.80	326	86,196	0.38%	大買/鉅額交易
2018/01/29	176	14.32	19	14.37	14.25	157	84,753	0.19%	大買/鉅額交易
2018/01/26	292	14.05	543.3	14.11	14.30	-251.3	83,670	-0.30%	大買/大賣/鉅額交易
2018/01/25	578	14.19	137	14.26	14.05	441	82,045	0.54%	大買/大賣/鉅額交易
2018/01/24	5	13.62	57.5	13.73	13.80	-52.5	78,437	-0.07%
2018/01/23	124	13.29	103	13.30	13.20	21	72,568	0.03%	大買/大賣/
2018/01/22	123	13.47	126	13.52	13.55	-3	70,973	0.00%	大買/大賣/
2018/01/19	130	13.10	154	13.14	13.20	-24	69,384	-0.03%	大買/大賣/
2018/01/18	10	13.14	22	13.06	13.05	-12	69,755	-0.02%
2018/01/17	154	13.15	220	13.20	13.15	-66	69,069	-0.10%	大買/大賣/
2018/01/16	143	12.97	150.1	12.92	13.05	-7.1	67,665	-0.01%	大買/大賣/
2018/01/15	2	12.70	2	12.75	12.75	0	66,065	0.00%
2018/01/12	200	12.58	252	12.63	12.60	-52	66,184	-0.08%	大買/大賣/
2018/01/11	12	12.37	5	12.35	12.40	7	66,706	0.01%
2018/01/10	0	0.00	5.1	12.40	12.40	-5.1	66,837	-0.01%
2018/01/09	41	12.38	5	12.40	12.35	36	66,876	0.05%
2018/01/08	2	12.50	6	12.55	12.60	-4	66,828	-0.01%
2018/01/04	1	12.60	10	12.65	12.50	-9	67,050	-0.01%
2018/01/03	30	12.45	0	0.00	12.45	30	66,922	0.04%
2018/01/02	26	12.37	0	0.00	12.35	26	66,870	0.04%