友達 (2409)-凱基-永康券商分點個股進出

台股 » 個股 » 友達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友達

(2409)

可現股當沖

股價
17.50
漲跌
▼0.20
漲幅
-1.13%
成交量
19,210張
產業
上市光電類股
3250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-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	13	17.61	9.2	17.53	17.50	3.8	35,264	0.01%
2024/05/08	22	17.73	5	17.75	17.70	17	35,400	0.05%
2024/05/07	6	17.82	0	0.00	17.85	6	35,656	0.02%
2024/05/06	22	18.02	0	0.00	18.00	22	35,851	0.06%
2024/05/03	1	18.05	20	17.88	18.25	-19	36,108	-0.05%
2024/05/02	18.1	17.72	2	17.95	17.90	16.1	36,042	0.04%
2024/04/30	2	18.55	18.2	18.66	18.30	-16.2	36,105	-0.04%
2024/04/29	3	18.38	19.2	18.33	18.40	-16.2	38,310	-0.04%
2024/04/26	17	17.95	18.6	18.33	18.25	-1.6	38,296	0.00%
2024/04/25	0	0.00	2	17.40	17.45	-2	37,962	-0.01%
2024/04/24	2	17.05	1	17.10	17.25	1	38,879	0.00%
2024/04/23	8	17.47	0	0.00	17.35	8	38,465	0.02%
2024/04/22	3	16.95	0	0.00	16.85	3	38,444	0.01%
2024/04/19	14	17.20	1	17.60	17.15	13	38,439	0.03%
2024/04/18	55	17.75	50	17.65	17.65	5	37,853	0.01%
2024/04/17	11	17.64	0.9	17.60	17.55	10.1	38,086	0.03%
2024/04/16	2	17.65	1	17.55	17.60	1	38,195	0.00%
2024/04/15	1	17.90	0.8	18.00	17.90	0.2	38,330	0.00%
2024/04/12	9	18.04	9	17.93	17.90	0	40,093	0.00%
2024/04/11	13	18.35	1.2	18.36	18.15	11.8	41,215	0.03%
2024/04/10	3.1	18.79	3	18.90	18.70	0.1	40,625	0.00%
2024/04/09	102.2	18.84	110	18.89	18.90	-7.8	40,233	-0.02%	大買/大賣/
2024/04/08	4	17.70	8	18.01	18.15	-4	39,037	-0.01%
2024/04/03	11.1	17.75	0	0.00	17.70	11.1	39,152	0.03%
2024/04/02	10.1	18.18	12	18.06	18.05	-1.9	39,118	0.00%
2024/04/01	5	17.99	15	18.12	18.20	-10	39,604	-0.03%
2024/03/29	6	18.04	0	0.00	17.90	6	41,084	0.01%
2024/03/28	36.1	18.08	1	18.15	18.10	35.1	41,222	0.09%
2024/03/27	0.1	18.05	1	18.05	18.05	-0.9	42,447	0.00%
2024/03/26	0.1	18.10	6	18.05	18.10	-5.9	42,669	-0.01%
2024/03/25	1.2	18.14	2.6	18.30	18.40	-1.4	43,093	0.00%
2024/03/22	22	18.17	15	18.35	18.40	7	43,423	0.02%
2024/03/21	0	0.00	9	18.20	18.20	-9	43,191	-0.02%
2024/03/20	1	17.85	0.6	17.85	17.85	0.4	43,391	0.00%
2024/03/18	0	0.00	0	17.85	17.85	0	43,339	0.00%
2024/03/15	1	18.30	0	0.00	18.35	1	43,325	0.00%
2024/03/14	1.2	18.01	7.4	18.09	18.15	-6.2	42,452	-0.01%
2024/03/13	4	17.80	0	0.00	18.00	4	42,178	0.01%
2024/03/12	0	0.00	6	17.82	18.00	-6	41,876	-0.01%
2024/03/11	6	17.20	4	17.40	17.55	2	41,569	0.00%
2024/03/08	1	16.80	0	0.00	16.75	1	41,287	0.00%
2024/03/07	28	17.12	8	16.91	16.90	20	41,879	0.05%
2024/03/06	7	17.17	0	0.00	17.10	7	41,752	0.02%
2024/03/05	22	17.29	1	17.10	17.10	21	42,255	0.05%
2024/03/04	0	0.00	8.5	17.31	17.30	-8.5	42,104	-0.02%
2024/03/01	14	17.14	0	0.00	17.10	14	42,352	0.03%
2024/02/29	12	17.27	3.8	17.35	17.50	8.2	42,010	0.02%
2024/02/26	11	17.63	5	17.55	17.55	6	41,541	0.01%
2024/02/23	3	17.85	14	17.88	17.85	-11	41,490	-0.03%
2024/02/22	5	17.88	0	0.00	17.80	5	41,457	0.01%
2024/02/21	5	18.28	0	0.00	17.90	5	41,632	0.01%
2024/02/20	0	0.00	100	18.10	18.10	-100	41,605	-0.24%
2024/02/19	0	0.00	2	18.20	18.25	-2	41,728	0.00%
2024/02/16	1	17.85	5	17.89	17.90	-4	41,898	-0.01%
2024/02/15	13	17.92	56.4	17.86	17.85	-43.4	41,832	-0.10%
2024/02/05	8	17.77	0	0.00	18.05	8	41,498	0.02%
2024/02/02	59	18.22	52	18.05	18.05	7	41,281	0.02%
2024/02/01	69	17.92	61	17.79	17.80	8	41,151	0.02%
2024/01/31	11	18.35	1.2	18.38	18.40	9.8	40,319	0.02%
2024/01/30	4.5	18.63	0.6	18.80	18.50	3.9	40,305	0.01%
2024/01/29	1	18.85	6	18.78	18.90	-5	40,170	-0.01%
2024/01/26	62	19.09	50	19.00	19.00	12	40,174	0.03%
2024/01/25	50	18.95	51	18.95	18.95	-1	40,289	0.00%
2024/01/24	103	19.00	104	18.95	18.95	-1	40,349	0.00%	大買/大賣/
2024/01/23	115	18.86	146	19.49	19.20	-31	39,729	-0.08%	大買/大賣/
2024/01/22	1	18.20	10	18.15	18.35	-9	37,066	-0.02%
2024/01/19	5	18.18	3	18.20	18.30	2	36,761	0.01%
2024/01/18	89.5	18.45	7	18.66	18.25	82.5	36,094	0.23%
2024/01/17	0	0.00	3	18.15	18.10	-3	35,415	-0.01%
2024/01/16	81	18.35	76	18.45	18.45	5	35,186	0.01%
2024/01/15	52	18.34	104	18.06	18.05	-52	34,895	-0.15%	大賣/
2024/01/12	0	0.00	55	18.25	18.25	-55	34,788	-0.16%
2024/01/11	10.2	18.55	5	18.90	18.30	5.2	34,818	0.01%
2024/01/10	0	0.00	8	18.45	18.35	-8	34,884	-0.02%
2024/01/09	0	0.00	10	18.84	18.80	-10	34,582	-0.03%
2024/01/08	3	19.20	11	19.13	19.20	-8	34,124	-0.02%
2024/01/05	1	18.80	32.5	18.71	18.80	-31.5	32,278	-0.10%
2024/01/04	0	0.00	20	17.95	17.95	-20	31,049	-0.06%
2024/01/03	10	18.00	1	17.85	17.75	9	31,203	0.03%
2024/01/02	0	0.00	1	18.40	18.35	-1	31,083	0.00%
2023/12/29	0	0.00	3	18.27	18.15	-3	30,984	-0.01%
2023/12/28	4	17.99	31	18.06	18.10	-27	31,189	-0.09%
2023/12/27	20.5	17.97	13	17.98	17.95	7.5	32,364	0.02%
2023/12/26	4	17.54	16.3	17.86	18.00	-12.3	32,245	-0.04%
2023/12/25	0	0.00	1	17.10	17.15	-1	30,655	0.00%
2023/12/22	0	0.00	32.3	17.12	17.00	-32.3	30,377	-0.11%
2023/12/21	1	16.45	0	0.00	16.60	1	29,163	0.00%
2023/12/20	0	0.00	6.6	16.31	16.50	-6.6	28,804	-0.02%
2023/12/19	1	16.00	2	16.10	16.00	-1	28,230	0.00%
2023/12/18	0	0.00	3	16.37	16.30	-3	27,774	-0.01%
2023/12/15	9.3	16.39	11.7	16.43	16.30	-2.4	27,627	-0.01%
2023/12/14	1	16.20	68.8	16.19	16.25	-67.8	27,070	-0.25%
2023/12/13	0	0.00	40.6	16.30	16.20	-40.6	26,972	-0.15%
2023/12/12	9	16.26	4	16.35	16.20	5	27,462	0.02%
2023/12/11	0	0.00	20	16.58	16.60	-20	27,208	-0.07%
2023/12/08	8	16.60	1	16.60	16.60	7	27,268	0.03%
2023/12/07	0	0.00	22.6	16.65	16.65	-22.6	27,614	-0.08%
2023/12/06	2	16.85	1	16.90	16.65	1	28,218	0.00%
2023/12/05	0	0.00	5	16.96	17.05	-5	28,528	-0.02%
2023/12/04	21	16.90	4	17.05	16.85	17	29,007	0.06%
2023/12/01	7	16.51	1	16.45	16.45	6	29,727	0.02%
2023/11/30	3.5	16.36	1	16.35	16.35	2.5	29,758	0.01%
2023/11/29	3	16.52	50	16.50	16.50	-47	29,580	-0.16%
2023/11/28	6	16.70	1	16.70	16.70	5	29,419	0.02%
2023/11/27	4	16.33	0	0.00	16.30	4	29,438	0.01%
2023/11/24	4	16.45	0	0.00	16.45	4	29,532	0.01%
2023/11/22	1	16.40	0	0.00	16.30	1	29,533	0.00%
2023/11/20	3	16.62	1	16.65	16.40	2	29,521	0.01%
2023/11/17	7	16.50	0	0.00	16.60	7	29,307	0.02%
2023/11/16	4	16.35	5	16.50	16.50	-1	29,313	0.00%
2023/11/15	4	16.25	9	16.17	16.35	-5	29,099	-0.02%
2023/11/14	2	15.88	0	0.00	15.90	2	28,929	0.01%
2023/11/13	8	15.75	1	15.90	15.90	7	29,232	0.02%
2023/11/10	3	15.82	0	0.00	15.80	3	29,445	0.01%
2023/11/09	0	0.00	1	16.00	16.00	-1	29,833	0.00%
2023/11/08	2	15.93	3	16.00	15.90	-1	30,046	0.00%
2023/11/07	3	15.92	0	0.00	15.95	3	30,228	0.01%
2023/11/03	0	0.00	27	16.19	16.25	-27	30,963	-0.09%
2023/11/02	0	0.00	25	15.84	15.90	-25	30,989	-0.08%
2023/11/01	8	15.28	8	15.20	15.20	0	30,937	0.00%
2023/10/30	0	0.00	1	15.50	15.65	-1	31,452	0.00%
2023/10/27	3	15.38	0	0.00	15.35	3	31,864	0.01%
2023/10/24	14	14.97	0	0.00	15.20	14	38,416	0.04%
2023/10/23	1	15.00	0	0.00	15.00	1	39,512	0.00%
2023/10/20	0	0.00	10	15.25	15.30	-10	39,430	-0.03%
2023/10/19	5	15.46	2	15.65	15.40	3	39,473	0.01%
2023/10/18	10	15.60	0	0.00	15.70	10	39,802	0.03%
2023/10/17	10	15.85	0	0.00	15.70	10	39,489	0.03%
2023/10/16	0	0.00	18.4	15.76	15.75	-18.4	39,823	-0.05%
2023/10/13	1	15.90	1	16.10	16.10	0	40,168	0.00%
2023/10/12	13	15.82	4	15.93	16.00	9	40,464	0.02%
2023/10/11	6	15.64	4	15.65	15.60	2	40,511	0.00%
2023/10/06	16.4	15.81	5	15.72	15.70	11.4	40,455	0.03%
2023/10/05	1	16.00	0	0.00	15.95	1	40,763	0.00%
2023/10/04	9	15.90	2	15.90	15.80	7	41,421	0.02%
2023/10/03	90.2	16.64	103	16.39	16.20	-12.8	41,137	-0.03%	大賣/
2023/10/02	30.2	16.07	0	0.00	16.05	30.2	40,199	0.08%
2023/09/28	10	16.45	15	16.43	16.40	-5	41,166	-0.01%
2023/09/27	1	16.45	10	16.50	16.40	-9	41,406	-0.02%
2023/09/26	0	0.00	0	16.55	16.45	0	41,700	0.00%
2023/09/25	0	0.00	1	16.70	16.70	-1	41,939	0.00%
2023/09/21	20	16.55	45	16.59	16.50	-25	42,462	-0.06%
2023/09/20	1	16.75	40	16.75	16.70	-39	42,686	-0.09%
2023/09/19	2.4	16.88	60	16.90	16.85	-57.6	43,511	-0.13%
2023/09/18	2	17.00	50	16.95	17.00	-48	44,394	-0.11%
2023/09/15	1	16.95	11.2	17.08	17.00	-10.2	45,740	-0.02%
2023/09/14	0.6	16.90	0	0.00	16.95	0.6	46,461	0.00%
2023/09/13	0.6	16.85	3	17.00	16.75	-2.4	49,309	0.00%
2023/09/12	2	16.90	1	16.80	16.85	1	50,364	0.00%
2023/09/11	6	16.84	10	16.85	16.70	-4	50,211	-0.01%
2023/09/08	9.2	16.53	5	16.50	16.55	4.2	49,750	0.01%
2023/09/07	136.4	16.48	64	16.47	16.45	72.4	49,511	0.15%	大買/
2023/09/06	166	16.91	60	16.86	16.85	106	49,001	0.22%	大買/鉅額交易
2023/09/05	31	17.25	2	17.50	17.55	29	47,566	0.06%
2023/09/04	73.2	17.47	0	0.00	17.45	73.2	47,559	0.15%
2023/09/01	3	17.95	0	0.00	17.90	3	47,483	0.01%
2023/08/31	16	17.97	0	0.00	17.80	16	48,027	0.03%
2023/08/30	61	17.75	0	0.00	17.75	61	48,673	0.13%
2023/08/28	2	17.68	0	0.00	17.70	2	48,810	0.00%
2023/08/25	41.1	17.72	0	0.00	17.70	41.1	49,262	0.08%
2023/08/24	0.2	17.90	0	0.00	17.90	0.2	49,347	0.00%
2023/08/22	5	17.82	0	0.00	17.70	5	49,745	0.01%
2023/08/21	0.3	17.77	2	17.75	17.80	-1.7	49,754	0.00%
2023/08/18	3	17.82	7	17.65	17.65	-4	49,890	-0.01%
2023/08/17	6.2	17.76	8	17.93	17.90	-1.8	50,024	0.00%
2023/08/16	2	18.00	0	0.00	18.05	2	50,167	0.00%
2023/08/15	55.4	18.64	54	18.50	18.50	1.4	50,039	0.00%
2023/08/14	15.6	18.17	3.6	18.20	18.10	12	49,859	0.02%
2023/08/11	6	18.64	1	18.50	18.50	5	49,813	0.01%
2023/08/10	61.2	19.10	1	18.95	18.95	60.2	49,567	0.12%
2023/08/09	69	20.38	11.8	20.42	20.40	57.2	48,834	0.12%
2023/08/08	2	20.75	1	20.40	20.40	1	48,608	0.00%
2023/08/07	12	20.31	12	20.39	20.40	0	48,359	0.00%
2023/08/04	52	20.69	60	20.81	20.85	-8	47,970	-0.02%
2023/08/02	65.1	20.49	55.8	20.51	20.50	9.3	48,222	0.02%
2023/08/01	2	20.95	43	20.98	20.95	-41	47,695	-0.09%
2023/07/31	68	21.34	124	20.93	20.70	-56	47,144	-0.12%	大賣/
2023/07/28	74.3	21.08	7	21.47	21.25	67.3	46,105	0.15%
2023/07/27	193	20.72	188.2	20.96	21.40	4.8	44,215	0.01%	大買/大賣/
2023/07/26	62	19.55	88	19.81	19.80	-26	40,147	-0.06%
2023/07/25	3	19.17	6	19.25	19.15	-3	40,173	-0.01%
2023/07/21	52	19.29	50	19.20	19.20	2	39,790	0.01%
2023/07/20	0	0.00	0.8	18.90	19.15	-0.8	39,587	0.00%
2023/07/19	0	0.00	3	19.15	18.85	-3	39,399	-0.01%
2023/07/18	25	19.24	123	19.04	19.00	-98	39,495	-0.25%	大賣/
2023/07/17	2	19.20	53.2	19.34	19.45	-51.2	39,225	-0.13%
2023/07/14	55	19.09	55	19.10	19.10	0	39,252	0.00%
2023/07/13	53	19.20	28	19.05	19.05	25	39,226	0.06%
2023/07/12	3	19.18	1	19.50	19.05	2	39,231	0.01%
2023/07/11	7	19.20	0	0.00	19.25	7	39,183	0.02%
2023/07/10	0.2	18.60	0	0.00	18.60	0.2	39,314	0.00%
2023/07/07	9	18.47	1	18.40	18.40	8	39,300	0.02%
2023/07/06	105.7	19.14	5	18.90	18.90	100.7	38,888	0.26%	大買/
2023/07/05	0	0.00	1	18.65	18.65	-1	37,579	0.00%
2023/07/04	1	18.70	0	0.00	18.75	1	37,416	0.00%
2023/07/03	2.8	18.73	0	18.55	18.55	2.8	37,409	0.01%
2023/06/30	4	18.64	16	18.65	18.60	-12	37,353	-0.03%
2023/06/29	0	0.00	0.4	18.75	18.75	-0.4	37,306	0.00%
2023/06/28	0.2	18.80	10	18.85	18.70	-9.8	37,352	-0.03%
2023/06/27	54.3	19.14	11	18.90	18.85	43.3	37,309	0.12%
2023/06/26	7.2	19.89	1	19.75	19.70	6.2	36,609	0.02%
2023/06/21	12	20.13	9	20.09	20.10	3	36,020	0.01%
2023/06/20	6.3	19.70	3.3	19.79	19.60	3	34,787	0.01%
2023/06/19	12	19.66	73.6	19.84	20.20	-61.6	33,581	-0.18%
2023/06/16	42.2	18.84	41	18.65	18.65	1.2	31,188	0.00%
2023/06/15	5	18.24	2.6	18.32	18.40	2.4	30,115	0.01%
2023/06/14	11.8	18.45	4.8	18.41	18.35	7	30,879	0.02%
2023/06/13	1	18.40	3.8	18.53	18.55	-2.8	31,136	-0.01%
2023/06/12	12	18.50	1	18.55	18.45	11	31,155	0.04%
2023/06/09	2	18.20	2	18.25	18.25	0	31,412	0.00%
2023/06/08	0	0.00	3	18.25	18.25	-3	31,519	-0.01%
2023/06/07	2	18.53	10	18.65	18.55	-8	31,892	-0.03%
2023/06/06	1.2	18.35	18	18.65	18.70	-16.8	32,147	-0.05%
2023/06/05	5.3	18.51	66	18.03	18.50	-60.7	31,908	-0.19%
2023/06/02	14	17.71	13.2	17.61	17.75	0.8	31,420	0.00%
2023/06/01	0	0.00	62	17.69	17.60	-62	32,022	-0.19%
2023/05/31	8	17.70	0	0.00	17.60	8	33,378	0.02%
2023/05/30	7	17.60	0	0.00	17.60	7	33,543	0.02%
2023/05/29	0	0.00	1	17.80	17.65	-1	34,268	0.00%
2023/05/26	1	17.45	0	0.00	17.40	1	35,124	0.00%
2023/05/25	1	17.55	0	0.00	17.50	1	36,002	0.00%
2023/05/24	0	0.00	2	17.60	17.65	-2	36,542	-0.01%
2023/05/23	43	17.70	0	0.00	17.60	43	37,133	0.12%
2023/05/22	39	17.60	116.4	17.73	17.80	-77.4	38,473	-0.20%	大賣/
2023/05/19	0	0.00	0.8	17.35	17.40	-0.8	39,084	0.00%
2023/05/18	80	17.30	0	0.00	17.25	80	40,093	0.20%
2023/05/17	41.2	17.30	1	17.30	17.25	40.2	40,615	0.10%
2023/05/16	6	17.05	5.2	17.10	17.05	0.8	41,050	0.00%
2023/05/15	2	16.90	0	0.00	17.05	2	41,723	0.00%
2023/05/12	4	16.95	0	0.00	16.95	4	42,386	0.01%
2023/05/11	4	17.19	0	0.00	17.10	4	43,156	0.01%
2023/05/10	0.2	17.55	0	0.00	17.55	0.2	44,632	0.00%
2023/05/09	47	17.56	137	17.74	17.70	-90	45,241	-0.20%	大賣/
2023/05/08	35.4	17.50	0	0.00	17.25	35.4	44,709	0.08%
2023/05/05	2.1	17.28	0	0.00	17.30	2.1	44,647	0.00%
2023/05/04	59	17.08	2.8	17.14	17.10	56.2	44,791	0.13%
2023/05/03	54.1	17.20	4	17.20	17.05	50.1	45,048	0.11%
2023/05/02	100	17.20	1	17.35	17.30	99	45,518	0.22%
2023/04/28	22	17.15	15	17.00	17.00	7	46,216	0.02%
2023/04/26	2.2	17.86	0	0.00	17.90	2.2	44,799	0.00%
2023/04/25	12	18.13	5	17.97	17.95	7	44,803	0.02%
2023/04/24	0	0.00	1	18.30	18.35	-1	44,572	0.00%
2023/04/21	17.4	18.32	7	18.49	18.25	10.4	44,811	0.02%
2023/04/20	4	18.14	0	0.00	18.10	4	44,472	0.01%
2023/04/19	11	18.38	3	18.55	18.25	8	44,600	0.02%
2023/04/18	17	18.83	1	18.95	18.75	16	44,665	0.04%
2023/04/14	28.2	19.13	31.2	19.09	19.10	-3	44,874	-0.01%
2023/04/13	14	18.91	6.3	18.98	18.85	7.8	44,702	0.02%
2023/04/12	2.2	18.55	3	18.57	18.80	-0.8	43,760	0.00%
2023/04/11	5	18.65	4.3	18.65	18.70	0.8	43,699	0.00%
2023/04/10	1	18.50	1	18.55	18.55	0	43,678	0.00%
2023/04/07	51	18.50	0	0.00	18.50	51	43,719	0.12%
2023/03/31	3	18.40	0.5	18.45	18.40	2.5	43,880	0.01%
2023/03/30	1	18.40	8	18.36	18.35	-7	44,789	-0.02%
2023/03/29	0	0.00	1	18.45	18.50	-1	45,524	0.00%
2023/03/28	32	18.29	0	0.00	18.15	32	46,138	0.07%
2023/03/27	6	18.62	0.5	18.61	18.45	5.5	46,692	0.01%
2023/03/24	2	18.35	0	0.00	18.50	2	49,058	0.00%
2023/03/23	1	18.15	0	0.00	18.10	1	49,196	0.00%
2023/03/22	3.2	18.19	7.6	18.15	18.15	-4.4	49,429	-0.01%
2023/03/21	7	18.49	1	18.60	18.25	6	49,765	0.01%
2023/03/20	24.2	17.98	0	0.00	18.00	24.2	49,641	0.05%
2023/03/17	6	17.69	6	17.96	18.00	0	49,695	0.00%
2023/03/16	1	17.75	0	0.00	17.75	1	48,865	0.00%
2023/03/15	3	17.77	6	17.75	17.45	-3	49,081	-0.01%
2023/03/14	3	17.85	6	17.85	17.65	-3	49,228	-0.01%
2023/03/13	1	18.05	2	18.15	18.25	-1	49,264	0.00%
2023/03/10	7.2	18.19	0	0.00	18.15	7.2	49,281	0.01%
2023/03/09	48	18.81	2	18.70	18.50	46	49,190	0.09%
2023/03/08	5	18.85	0	0.00	19.25	5	49,085	0.01%
2023/03/07	0	18.75	1	19.10	19.15	-1	48,949	0.00%
2023/03/06	2	19.20	4.6	19.20	19.25	-2.6	48,818	-0.01%
2023/03/03	9	19.02	83	18.74	18.95	-74	48,411	-0.15%
2023/03/02	91	18.26	0	0.00	18.25	91	47,460	0.19%
2023/03/01	2	18.58	1	18.60	18.65	1	47,233	0.00%
2023/02/24	2	18.38	4.8	18.67	18.60	-2.8	46,978	-0.01%
2023/02/23	51	18.29	2	18.30	18.30	49	46,230	0.11%
2023/02/22	3	18.60	50	18.56	18.75	-47	45,929	-0.10%
2023/02/21	15	18.60	13	18.74	18.60	2	45,982	0.00%
2023/02/20	3	18.60	117.2	18.71	18.85	-114.2	45,895	-0.25%	大賣/鉅額交易
2023/02/17	10	17.97	14	18.13	18.20	-4	44,582	-0.01%
2023/02/16	2.3	17.51	27.6	17.80	17.95	-25.3	43,864	-0.06%
2023/02/15	5	17.31	22	17.47	17.25	-17	43,489	-0.04%
2023/02/14	3	16.92	55	17.14	17.15	-52	43,215	-0.12%
2023/02/13	8	16.64	0	0.00	16.55	8	42,762	0.02%
2023/02/10	7.2	17.22	1.2	17.47	17.15	6.1	42,400	0.01%
2023/02/09	13.6	17.40	8	17.60	17.65	5.6	41,994	0.01%
2023/02/08	3.5	17.39	104.8	17.38	17.70	-101.3	41,630	-0.24%	大賣/鉅額交易
2023/02/07	13	16.91	138	16.90	17.00	-125	40,398	-0.31%	大賣/鉅額交易
2023/02/06	13.7	16.55	1	16.45	16.50	12.7	40,236	0.03%
2023/02/03	2	16.63	0	0.00	16.50	2	40,672	0.00%
2023/02/02	3	16.80	1	16.80	16.80	2	40,872	0.00%
2023/02/01	12	16.63	4	16.45	16.65	8	41,182	0.02%
2023/01/31	6.1	16.72	12	16.84	16.75	-5.9	42,479	-0.01%
2023/01/30	70	16.55	23.8	16.43	16.65	46.2	42,406	0.11%
2023/01/17	4	15.88	2	15.90	15.85	2	41,980	0.00%
2023/01/12	3	16.00	0	0.00	15.95	3	44,537	0.01%
2023/01/11	0	0.00	5	16.20	16.10	-5	45,285	-0.01%
2023/01/10	0	0.00	1	16.00	16.00	-1	46,000	0.00%
2023/01/09	0	0.00	6	16.05	16.05	-6	47,384	-0.01%
2023/01/06	4	15.83	48	15.89	15.95	-44	47,852	-0.09%
2023/01/05	11	15.71	2	15.73	15.55	9	48,422	0.02%
2023/01/04	1.2	15.73	22.6	15.70	15.70	-21.4	49,226	-0.04%
2023/01/03	0	0.00	23	15.42	15.45	-23	49,698	-0.05%
2022/12/30	13	15.20	0	0.00	15.00	13	50,119	0.03%
2022/12/29	19	15.09	0	0.00	15.10	19	50,577	0.04%
2022/12/28	3	15.30	0	0.00	15.15	3	50,869	0.01%
2022/12/27	6	15.57	11	15.58	15.50	-5	51,404	-0.01%
2022/12/26	5	15.50	9	15.56	15.50	-4	52,368	-0.01%
2022/12/23	0	0.00	1	15.35	15.40	-1	54,725	0.00%
2022/12/22	1	15.45	18.2	15.37	15.30	-17.2	55,785	-0.03%
2022/12/21	10.5	14.76	0	0.00	14.65	10.5	55,453	0.02%
2022/12/20	21.4	14.88	5	14.90	14.80	16.4	55,931	0.03%
2022/12/19	19.8	15.00	4	15.00	14.95	15.8	57,148	0.03%
2022/12/16	11	15.15	0	0.00	15.05	11	56,796	0.02%
2022/12/15	5.2	15.55	0	0.00	15.50	5.2	54,587	0.01%
2022/12/14	3	15.65	1	15.60	15.75	2	54,581	0.00%
2022/12/13	1.8	15.54	0	0.00	15.45	1.8	54,971	0.00%
2022/12/09	2	15.80	1	15.75	15.70	1	56,026	0.00%
2022/12/08	8	15.64	5	15.75	15.65	3	57,008	0.01%
2022/12/07	98.4	15.84	0	0.00	15.65	98.4	57,693	0.17%
2022/12/06	67.3	16.27	0	0.00	16.00	67.3	58,516	0.12%
2022/12/05	2	16.40	2	16.60	16.55	0	58,696	0.00%
2022/12/02	2	16.25	1	16.25	16.30	1	59,056	0.00%
2022/12/01	44	16.21	1	16.35	16.35	43	59,553	0.07%
2022/11/30	6.1	16.17	1	16.10	16.10	5.1	59,199	0.01%
2022/11/29	1	16.20	8	16.15	16.15	-7	59,111	-0.01%
2022/11/28	2.2	16.04	0	0.00	16.00	2.2	59,468	0.00%
2022/11/25	6.4	16.30	0.6	16.40	16.30	5.8	60,387	0.01%
2022/11/24	6	16.34	0	0.00	16.30	6	60,733	0.01%
2022/11/23	31	16.54	21	16.50	16.50	10	62,915	0.02%
2022/11/22	3	16.12	11	16.11	16.05	-8	62,819	-0.01%
2022/11/21	18	16.40	6	16.38	16.35	12	63,211	0.02%
2022/11/18	44	16.92	30	16.72	16.70	14	63,887	0.02%
2022/11/17	101.6	17.14	3	17.08	17.05	98.6	63,460	0.16%	大買/
2022/11/16	7.2	17.90	9	17.74	17.55	-1.8	63,225	0.00%
2022/11/15	14.2	18.01	15	18.01	18.10	-0.8	64,293	0.00%
2022/11/14	9	17.91	0	0.00	17.95	9	64,063	0.01%
2022/11/11	2	17.75	10	17.87	17.70	-8	64,059	-0.01%
2022/11/10	8	17.49	0	0.00	17.35	8	64,067	0.01%
2022/11/09	3	17.80	2	17.95	17.90	1	63,805	0.00%
2022/11/08	12.4	18.03	7	17.85	17.70	5.4	63,853	0.01%
2022/11/07	7	17.81	4	17.84	17.80	3	64,177	0.00%
2022/11/04	0	0.00	1	17.90	17.90	-1	64,879	0.00%
2022/11/03	6	17.75	1	17.60	17.60	5	64,808	0.01%
2022/11/02	6	17.57	21.6	17.75	18.05	-15.6	65,529	-0.02%
2022/11/01	0	0.00	6	17.46	17.50	-6	66,155	-0.01%
2022/10/31	0	0.00	4	17.25	16.90	-4	66,975	-0.01%
2022/10/28	0	0.00	8	17.09	17.20	-8	66,837	-0.01%
2022/10/27	8	16.13	12	16.63	17.40	-4	66,873	-0.01%
2022/10/25	2.2	17.08	0	0.00	16.85	2.2	66,131	0.00%
2022/10/24	8.2	17.30	0.6	17.25	17.10	7.6	66,212	0.01%
2022/10/21	18	18.11	0	0.00	17.90	18	65,906	0.03%
2022/10/19	0.8	17.86	2	18.10	18.15	-1.2	65,414	0.00%
2022/10/18	4	18.24	2.8	18.30	18.20	1.2	65,202	0.00%
2022/10/17	8.1	18.10	30.8	18.05	18.00	-22.7	65,010	-0.03%
2022/10/14	3	17.30	13	17.23	17.15	-10	63,849	-0.02%
2022/10/13	21	16.97	27	16.76	16.80	-6	63,630	-0.01%
2022/10/12	15	15.78	12	16.02	16.45	3	63,069	0.00%
2022/10/11	8.2	16.36	21.1	16.12	16.45	-12.9	62,667	-0.02%
2022/09/28	10.1	14.72	10	14.90	14.70	0.1	63,507	0.00%
2022/09/27	6	15.02	15	15.03	15.05	-9	63,226	-0.01%
2022/09/26	5	15.26	12	15.23	15.10	-7	63,485	-0.01%
2022/09/23	44	15.97	21	16.14	15.80	23	64,113	0.04%
2022/09/22	15.1	16.23	0	0.00	16.25	15.1	64,078	0.02%
2022/09/21	39	16.67	9	16.80	16.80	30	63,617	0.05%
2022/09/20	8	17.33	0	0.00	17.10	8	61,581	0.01%
2022/09/19	1	17.70	4	17.81	17.95	-3	60,728	0.00%
2022/09/16	12	18.02	22	17.99	18.10	-10	60,970	-0.02%
2022/09/15	2	17.78	65	17.88	18.00	-63	60,958	-0.10%
2022/09/14	9	17.08	4	17.13	17.05	5	59,503	0.01%
2022/09/13	0	17.25	0	17.30	17.35	0	59,645	0.00%
2022/09/12	5	17.33	12	17.38	17.25	-7	60,085	-0.01%
2022/09/08	3	17.42	19	17.51	17.35	-16	60,707	-0.03%
2022/09/07	2	17.20	0	0.00	17.40	2	60,637	0.00%
2022/09/06	10	17.38	18	17.41	17.50	-8	60,539	-0.01%
2022/09/05	5	17.35	13	17.17	17.40	-8	60,114	-0.01%
2022/09/02	4	16.89	8	17.02	16.90	-4	59,441	-0.01%
2022/09/01	17	16.92	45	17.05	17.10	-28	58,832	-0.05%
2022/08/31	1	16.20	6	16.59	16.75	-5	58,024	-0.01%
2022/08/30	14	16.56	5	16.60	16.40	9	57,520	0.02%
2022/08/29	6.1	15.76	0	0.00	15.75	6.1	56,864	0.01%
2022/08/26	1	16.05	6	16.05	16.15	-5	56,407	-0.01%
2022/08/25	6	16.08	1.4	16.20	16.10	4.6	56,505	0.01%
2022/08/24	0	0.00	7	16.16	16.15	-7	56,683	-0.01%
2022/08/23	39	16.16	16	16.10	16.00	23	57,329	0.04%
2022/08/22	0	0.00	10	16.65	16.95	-10	56,343	-0.02%
2022/08/19	12	16.98	85	16.67	16.95	-73	56,269	-0.13%
2022/08/18	4	15.81	10	15.90	15.70	-6	53,985	-0.01%
2022/08/17	6	15.93	24	16.05	16.15	-18	54,356	-0.03%
2022/08/16	8	15.84	73	15.79	15.85	-65	53,874	-0.12%
2022/08/15	6	15.22	6	15.32	15.25	0	53,367	0.00%
2022/08/12	1	15.20	5	15.20	15.10	-4	53,517	-0.01%
2022/08/11	6	15.11	101.2	15.11	15.30	-95.2	54,210	-0.18%	大賣/
2022/08/10	1	14.25	30	14.37	14.35	-29	54,278	-0.05%
2022/08/09	0	0.00	4	14.43	14.45	-4	54,364	-0.01%
2022/08/08	0	0.00	55	14.19	14.20	-55	54,578	-0.10%
2022/08/05	5	13.95	5	13.95	13.95	0	54,376	0.00%
2022/08/04	5	13.70	19	13.79	13.85	-14	54,765	-0.03%
2022/08/03	10	13.73	11	13.98	13.85	-1	54,823	0.00%
2022/08/02	0	0.00	64	13.71	13.90	-64	55,331	-0.12%
2022/08/01	1	13.50	10	13.52	13.55	-9	55,090	-0.02%
2022/07/29	16	13.23	22	13.15	13.35	-6	55,234	-0.01%
2022/07/28	47.3	13.56	37	13.33	13.25	10.3	54,704	0.02%
2022/07/27	80	13.80	10	13.68	13.70	70	53,948	0.13%
2022/07/26	1	14.35	40	14.34	14.30	-39	53,319	-0.07%
2022/07/25	54	14.50	10	14.50	14.45	44	54,054	0.08%
2022/07/22	14	14.84	34	15.05	14.85	-20	55,317	-0.04%
2022/07/21	42	14.53	20	14.85	14.80	22	56,585	0.04%
2022/07/20	0	0.00	113	14.89	14.90	-113	57,514	-0.20%	大賣/鉅額交易
2022/07/19	125	14.63	16	14.69	14.55	109	58,002	0.19%	大買/鉅額交易
2022/07/18	0	0.00	27	14.74	14.65	-27	58,145	-0.05%
2022/07/15	27	14.23	4	14.34	14.30	23	58,078	0.04%
2022/07/14	32	14.47	5	14.55	14.60	27	58,312	0.05%
2022/07/13	0	0.00	43	14.99	14.95	-43	58,121	-0.07%
2022/07/12	55	14.34	20	14.33	14.25	35	58,172	0.06%
2022/07/11	14	14.85	35	14.84	14.75	-21	58,036	-0.04%
2022/07/08	11	15.56	14	15.67	15.55	-3	57,867	-0.01%
2022/07/07	2	15.03	20	15.04	15.20	-18	57,686	-0.03%
2022/07/06	54	15.62	49	15.41	14.95	5	57,824	0.01%
2022/07/05	16	14.74	24	14.99	14.85	-8	57,198	-0.01%
2022/07/04	1	14.45	0	0.00	14.45	1	57,114	0.00%
2022/07/01	21	15.63	28	15.81	15.05	-7	57,171	-0.01%
2022/06/30	15	16.55	5	16.90	16.30	10	57,109	0.02%
2022/06/29	15	16.92	17.5	17.00	16.75	-2.5	57,352	0.00%
2022/06/28	20	16.86	0	0.00	16.85	20	58,041	0.03%
2022/06/27	0	0.00	14	16.63	16.75	-14	58,572	-0.02%
2022/06/24	0	0.00	16	16.04	16.10	-16	61,307	-0.03%
2022/06/23	39	15.57	23	15.33	15.15	16	61,192	0.03%
2022/06/22	8	16.33	1	16.45	16.25	7	60,845	0.01%
2022/06/21	0	0.00	10	16.77	16.75	-10	60,626	-0.02%
2022/06/20	46	16.77	19	16.67	16.45	27	60,791	0.04%
2022/06/17	12	16.81	26	16.88	17.25	-14	60,359	-0.02%
2022/06/16	3	17.28	2	17.10	17.10	1	59,952	0.00%
2022/06/15	0	0.00	40	17.13	17.40	-40	60,520	-0.07%
2022/06/14	17	16.91	0	0.00	17.00	17	61,338	0.03%
2022/06/13	33	17.27	8	17.32	17.20	25	63,946	0.04%
2022/06/10	11	17.88	9	17.93	17.75	2	65,242	0.00%
2022/06/09	1	18.00	9	18.08	18.05	-8	67,691	-0.01%
2022/06/08	0	0.00	1	17.80	17.80	-1	68,390	0.00%
2022/06/07	0	0.00	1	17.85	17.85	-1	69,438	0.00%
2022/06/06	1	17.55	11.1	17.77	17.75	-10.1	70,620	-0.01%
2022/06/02	2	17.68	8	17.63	17.70	-6	72,764	-0.01%
2022/06/01	1	17.60	1	17.60	17.60	0	73,693	0.00%
2022/05/31	3	17.30	4	17.35	18.00	-1	74,434	0.00%
2022/05/27	1	17.30	24	17.33	17.35	-23	74,191	-0.03%
2022/05/26	23	17.03	20	16.95	16.95	3	74,545	0.00%
2022/05/25	34	16.86	42	16.92	17.05	-8	74,985	-0.01%
2022/05/24	28	17.12	26	16.86	16.85	2	75,270	0.00%
2022/05/23	0	0.00	1	17.10	17.05	-1	75,480	0.00%
2022/05/20	10	17.17	0	0.00	17.20	10	75,949	0.01%
2022/05/19	11	17.28	0	0.00	17.25	11	76,721	0.01%
2022/05/18	10	17.84	20	17.88	18.05	-10	76,173	-0.01%
2022/05/17	4	17.18	0	0.00	17.15	4	74,977	0.01%
2022/05/16	2	16.80	6	17.13	17.15	-4	75,680	-0.01%
2022/05/13	2	17.20	4	17.15	17.00	-2	76,411	0.00%
2022/05/12	16	17.15	15	17.12	17.10	1	77,265	0.00%
2022/05/11	12	17.16	8	17.15	17.10	4	78,469	0.01%
2022/05/10	52	17.35	0	0.00	17.40	52	79,407	0.07%
2022/05/09	13	17.35	10	17.45	17.30	3	80,378	0.00%
2022/05/06	2	17.80	132	17.83	17.95	-130	80,533	-0.16%	大賣/鉅額交易
2022/05/05	2	18.05	32	18.08	18.05	-30	80,988	-0.04%
2022/05/04	91	17.75	1	17.50	17.65	90	81,507	0.11%
2022/05/03	2	17.60	13	17.53	17.70	-11	83,422	-0.01%
2022/04/29	15.3	17.00	13	17.01	17.15	2.3	84,760	0.00%
2022/04/28	25.5	16.66	60	16.81	17.10	-34.5	87,323	-0.04%
2022/04/27	22	16.22	30.8	16.05	16.30	-8.8	87,355	-0.01%
2022/04/26	23.4	17.11	10	17.43	17.00	13.4	85,712	0.02%
2022/04/25	42.1	17.85	1	17.85	17.70	41.1	84,497	0.05%
2022/04/22	3.5	18.51	5	18.35	18.45	-1.5	84,090	0.00%
2022/04/21	2	18.55	5	18.60	18.55	-3	84,821	0.00%
2022/04/20	3	18.45	10	18.75	18.85	-7	84,854	-0.01%
2022/04/19	1	18.90	3	18.83	18.55	-2	85,321	0.00%
2022/04/18	23.1	18.49	2	18.60	18.40	21.1	87,675	0.02%
2022/04/15	2	19.10	0	0.00	19.05	2	88,261	0.00%
2022/04/14	3	19.43	5	19.62	19.45	-2	89,409	0.00%
2022/04/13	5	19.50	5	19.54	19.55	0	89,868	0.00%
2022/04/12	3.6	19.07	0	0.00	19.05	3.6	90,102	0.00%
2022/04/11	12	19.20	5	19.40	19.00	7	90,530	0.01%
2022/04/08	2.1	19.70	23	19.62	19.70	-20.9	90,360	-0.02%
2022/04/07	17	19.64	1	19.60	19.50	16	91,183	0.02%
2022/04/06	0	0.00	21	19.96	20.10	-21	90,814	-0.02%
2022/04/01	32	19.62	0	0.00	19.70	32	90,382	0.04%
2022/03/31	36	19.80	20	19.82	19.85	16	90,483	0.02%
2022/03/30	31	20.09	61	20.06	20.00	-30	89,823	-0.03%
2022/03/29	59.5	20.00	143	20.01	20.05	-83.5	89,719	-0.09%	大賣/
2022/03/28	28	20.29	30	20.28	20.45	-2	87,499	0.00%
2022/03/25	13.5	20.74	2	20.65	20.65	11.5	88,385	0.01%
2022/03/24	15.5	21.10	0	0.00	21.05	15.5	89,059	0.02%
2022/03/23	5.9	21.15	3	21.25	21.30	2.9	91,456	0.00%
2022/03/22	1	21.00	0	0.00	21.15	1	94,748	0.00%
2022/03/21	9	21.08	6	21.05	21.10	3	97,063	0.00%
2022/03/18	5	20.93	2	20.95	21.05	3	97,527	0.00%
2022/03/17	66	21.22	28.2	21.25	21.25	37.8	97,422	0.04%
2022/03/16	77	21.44	19	21.33	21.15	58	97,692	0.06%
2022/03/15	30	22.00	66	22.09	22.15	-36	99,439	-0.04%
2022/03/14	38.7	22.21	74	22.09	22.30	-35.3	99,793	-0.04%
2022/03/11	24	21.49	42	21.43	21.50	-18	99,555	-0.02%
2022/03/10	8	21.34	12	21.28	21.25	-4	99,123	0.00%
2022/03/09	28	21.13	2	21.35	21.05	26	99,399	0.03%
2022/03/08	14	20.91	49.1	21.22	21.20	-35.1	98,690	-0.04%
2022/03/07	22.1	20.76	28	20.76	20.70	-5.9	97,218	-0.01%
2022/03/04	15.1	21.19	22	21.32	21.20	-6.9	99,175	-0.01%
2022/03/03	11	21.15	6	21.24	21.10	5	99,128	0.01%
2022/03/02	7	20.82	6	20.96	21.00	1	99,573	0.00%
2022/03/01	10	20.85	35	20.98	20.95	-25	99,942	-0.03%
2022/02/25	14	20.49	3	20.47	20.55	11	99,702	0.01%
2022/02/24	6	20.45	9	20.41	20.35	-3	100,627	0.00%
2022/02/23	18	20.76	22	20.85	20.70	-4	101,741	0.00%
2022/02/22	12	20.60	86	20.60	20.60	-74	104,864	-0.07%
2022/02/21	6.1	20.58	17	20.58	21.10	-10.9	109,597	-0.01%
2022/02/18	41	20.37	21	20.38	20.40	20	109,862	0.02%
2022/02/17	59	20.51	21	20.55	20.60	38	110,889	0.03%
2022/02/16	23	20.55	23	20.63	20.45	0	111,129	0.00%
2022/02/15	41	20.66	46	20.52	20.40	-5	110,862	0.00%
2022/02/14	69	20.89	23	20.87	20.95	46	110,868	0.04%
2022/02/11	48	21.26	67	21.37	21.60	-19	111,298	-0.02%
2022/02/10	57	21.75	58	21.91	21.90	-1	111,699	0.00%
2022/02/09	33	21.44	106	21.59	21.70	-73	113,238	-0.06%	大賣/
2022/02/08	66	20.73	38	20.79	20.70	28	116,009	0.02%
2022/02/07	29	20.38	24	20.71	20.85	5	116,730	0.00%
2022/01/26	26	20.01	46	20.11	20.15	-20	118,058	-0.02%
2022/01/25	129	19.83	32	19.65	19.60	97	118,100	0.08%	大買/
2022/01/24	69	20.39	50	20.44	20.30	19	117,332	0.02%
2022/01/21	257	21.24	97	21.08	21.10	160	119,228	0.13%	大買/鉅額交易
2022/01/20	27	22.53	48	22.52	22.35	-21	122,621	-0.02%
2022/01/19	25	21.75	16	21.80	21.75	9	121,778	0.01%
2022/01/18	131	21.99	2	22.00	21.85	129	121,756	0.11%	大買/鉅額交易
2022/01/17	68	21.92	70	21.95	21.90	-2	121,603	0.00%
2022/01/14	92	21.92	46	21.88	22.00	46	121,525	0.04%
2022/01/13	41.1	22.53	182.4	22.42	22.40	-141.3	121,397	-0.12%	大賣/鉅額交易
2022/01/12	27	22.87	24	22.70	22.65	3	121,829	0.00%
2022/01/11	43	22.99	30	23.00	22.85	13	121,171	0.01%
2022/01/10	21	22.07	64	22.36	22.50	-43	118,981	-0.04%
2022/01/07	63.2	21.97	82	21.93	21.85	-18.9	118,475	-0.02%
2022/01/06	64	22.49	33	22.37	22.40	31	117,540	0.03%
2022/01/05	25	22.87	20	22.81	22.80	5	117,388	0.00%
2022/01/04	22	22.97	17	23.12	22.95	5	117,762	0.00%
2022/01/03	38	22.96	1	23.05	22.60	37	117,687	0.03%
2021/12/30	41	23.01	17.7	22.96	22.90	23.3	117,656	0.02%
2021/12/29	22	22.58	12	22.65	22.75	10	117,965	0.01%
2021/12/28	2	22.73	9	22.71	22.65	-7	119,889	-0.01%
2021/12/27	37	22.86	19	22.72	22.70	18	120,475	0.01%
2021/12/24	23	22.55	32.3	22.39	22.45	-9.3	121,100	-0.01%
2021/12/23	22.4	22.40	13	22.56	22.20	9.4	123,508	0.01%
2021/12/22	93	22.52	95	22.41	22.25	-2	124,241	0.00%
2021/12/21	89.1	22.53	64	22.47	22.35	25.1	124,643	0.02%
2021/12/20	84	23.04	70	23.10	22.85	14	125,389	0.01%
2021/12/17	79	23.04	73	22.94	23.10	6	125,587	0.00%
2021/12/16	179.7	23.27	121	23.34	23.15	58.7	124,834	0.05%	大買/大賣/
2021/12/15	65.2	22.17	110	22.45	22.90	-44.8	123,796	-0.04%	大賣/
2021/12/14	30.1	21.67	59	21.78	21.55	-28.9	122,524	-0.02%
2021/12/13	49.3	22.19	9	22.21	22.00	40.3	122,333	0.03%
2021/12/10	40	22.21	53	22.43	22.20	-13	122,497	-0.01%
2021/12/09	136	22.66	191.4	22.77	22.20	-55.4	121,242	-0.05%	大買/大賣/
2021/12/08	40	22.06	72	22.08	21.90	-32	117,288	-0.03%
2021/12/07	32	21.48	94.5	21.68	21.90	-62.5	117,038	-0.05%
2021/12/06	21	20.92	20	20.98	21.10	1	115,509	0.00%
2021/12/03	17	20.98	21	20.99	20.85	-4	116,018	0.00%
2021/12/02	50	20.56	26	20.49	20.50	24	117,285	0.02%
2021/12/01	7	20.46	6	20.42	20.50	1	119,720	0.00%
2021/11/30	40	20.23	5	20.38	20.10	35	119,877	0.03%
2021/11/29	11	20.38	16	20.43	20.65	-5	118,967	0.00%
2021/11/26	48	20.57	43	20.98	20.55	5	119,196	0.00%
2021/11/25	77	21.05	17	21.08	21.05	60	120,564	0.05%
2021/11/24	11	21.04	32	20.98	21.15	-21	120,798	-0.02%
2021/11/23	52	21.15	19	21.12	21.05	33	122,295	0.03%
2021/11/22	37.1	22.19	35	21.99	21.85	2.1	121,931	0.00%
2021/11/19	38	21.86	13	21.97	21.85	25	122,249	0.02%
2021/11/18	75	20.99	217	21.41	21.50	-142	123,710	-0.11%	大賣/鉅額交易
2021/11/17	15	19.90	26	19.89	20.10	-11	120,102	-0.01%
2021/11/16	48	19.84	5	19.65	19.60	43	121,541	0.04%
2021/11/15	10	20.24	2	20.30	20.30	8	121,835	0.01%
2021/11/12	22	20.05	118	20.05	20.30	-96	122,827	-0.08%	大賣/
2021/11/11	112	20.31	4	19.90	19.90	108	123,327	0.09%	大買/鉅額交易
2021/11/10	57	20.29	16.3	20.55	20.00	40.8	124,091	0.03%
2021/11/09	56	20.74	12	20.71	20.55	44	123,581	0.04%
2021/11/08	41	20.85	63	21.06	21.10	-22	122,103	-0.02%
2021/11/05	22	20.43	137.5	20.49	20.70	-115.5	120,920	-0.10%	大賣/鉅額交易
2021/11/04	45	19.92	88	19.63	19.60	-43	117,087	-0.04%
2021/11/03	33	19.56	46	19.67	19.95	-13	117,762	-0.01%
2021/11/02	69	19.02	30	19.04	19.00	39	117,883	0.03%
2021/11/01	13	19.39	12	19.25	19.20	1	123,324	0.00%
2021/10/29	63	19.31	76	19.28	19.20	-13	133,563	-0.01%
2021/10/28	44	19.00	133	18.95	19.15	-89	131,719	-0.07%	大賣/
2021/10/27	13	17.55	31	17.58	17.60	-18	126,919	-0.01%
2021/10/26	2	17.10	4	17.20	17.25	-2	129,143	0.00%
2021/10/25	40	16.99	42	17.00	17.15	-2	132,427	0.00%
2021/10/22	23	16.90	5	16.86	16.85	18	134,789	0.01%
2021/10/21	64	17.05	60	17.05	17.20	4	135,428	0.00%
2021/10/20	29.3	17.30	1	17.50	17.00	28.3	137,167	0.02%
2021/10/19	2	17.30	24	17.59	17.60	-22	138,629	-0.02%
2021/10/18	6	17.34	16	17.16	17.25	-10	141,365	-0.01%
2021/10/15	20	17.33	14	17.39	17.35	6	145,146	0.00%
2021/10/14	25.3	17.04	3	17.05	17.05	22.3	146,547	0.02%
2021/10/13	4.9	17.00	6	16.90	16.80	-1.1	147,065	0.00%
2021/10/12	14	17.06	21.1	17.05	17.05	-7.1	148,479	0.00%
2021/10/08	2.2	17.35	16	17.29	17.10	-13.8	149,665	-0.01%
2021/10/07	29.1	17.62	21	17.41	17.40	8.1	152,030	0.01%
2021/10/06	18	17.52	18	17.73	17.50	0	153,066	0.00%
2021/10/05	4	17.18	21.5	17.48	17.85	-17.5	153,049	-0.01%
2021/10/04	7.5	17.06	42	17.00	16.80	-34.5	153,365	-0.02%
2021/10/01	10	17.43	23.5	17.68	17.25	-13.5	158,101	-0.01%
2021/09/30	30	17.75	73	18.26	17.65	-43	158,013	-0.03%
2021/09/29	8	17.76	32	17.84	18.10	-24	156,613	-0.02%
2021/09/28	11	17.90	21	18.01	17.95	-10	156,911	-0.01%
2021/09/27	14.5	17.86	25	17.98	18.15	-10.5	158,220	-0.01%
2021/09/24	0	0.00	31.5	17.43	17.50	-31.5	157,862	-0.02%
2021/09/23	15.5	16.82	32.9	16.85	16.85	-17.4	158,006	-0.01%
2021/09/22	25	16.52	6	16.70	16.95	19	159,084	0.01%
2021/09/17	13	17.55	42	17.59	17.45	-29	158,354	-0.02%
2021/09/16	2	17.53	10	17.65	17.60	-8	159,195	-0.01%
2021/09/15	13	17.75	15	17.97	17.80	-2	161,304	0.00%
2021/09/14	8	17.72	6	17.87	17.65	2	165,014	0.00%
2021/09/13	2	17.75	16	17.88	17.95	-14	168,348	-0.01%
2021/09/10	18.3	18.02	23	18.01	17.90	-4.7	172,076	0.00%
2021/09/09	19	17.59	24	17.68	17.70	-5	179,050	0.00%
2021/09/08	48	17.24	14	17.29	17.50	34	184,944	0.02%
2021/09/07	43	17.44	47	17.54	17.60	-4	189,676	0.00%
2021/09/06	21.5	16.67	23	16.83	16.95	-1.5	190,974	0.00%
2021/09/03	21	17.33	15	17.33	17.25	6	191,417	0.00%
2021/09/02	41	17.35	6	17.26	17.25	35	195,925	0.02%
2021/09/01	28	17.90	18	17.83	17.80	10	198,642	0.01%
2021/08/31	16	17.61	3	17.65	17.60	13	200,162	0.01%
2021/08/30	30	18.04	6	18.00	18.00	24	205,952	0.01%
2021/08/27	45	18.23	6	18.43	18.10	39	208,608	0.02%
2021/08/26	16	17.89	14	18.03	17.90	2	212,743	0.00%
2021/08/25	53	18.06	74	18.10	18.00	-21	217,778	-0.01%
2021/08/24	147	18.14	87	17.91	17.80	60	226,141	0.03%	大買/
2021/08/23	58	19.02	7	19.01	19.05	51	232,921	0.02%
2021/08/20	35	19.21	32	19.24	19.05	3	235,866	0.00%
2021/08/19	36.5	19.98	10	20.30	19.75	26.5	238,274	0.01%
2021/08/18	10	20.37	3	20.57	20.70	7	239,874	0.00%
2021/08/17	30	19.99	47	20.07	19.85	-17	245,325	-0.01%
2021/08/16	42.2	20.07	24	20.07	19.90	18.2	249,064	0.01%
2021/08/13	31	20.56	27	20.54	20.40	4	252,869	0.00%
2021/08/12	6	20.78	0	0.00	20.75	6	257,186	0.00%
2021/08/11	56.2	21.00	13	20.93	20.85	43.2	268,467	0.02%
2021/08/10	37	21.33	3	21.13	21.15	34	271,844	0.01%
2021/08/09	64	21.51	46	21.66	21.60	18	276,800	0.01%
2021/08/06	59.2	21.78	44	21.85	21.60	15.2	281,226	0.01%
2021/08/05	209.2	22.78	143	22.46	22.30	66.2	286,359	0.02%	大買/大賣/
2021/08/04	336	22.07	492.7	22.71	23.40	-156.7	289,340	-0.05%	大買/大賣/鉅額交易
2021/08/03	43	21.38	15.1	21.47	21.35	27.9	283,352	0.01%
2021/08/02	49.5	20.58	40	20.85	21.30	9.5	285,803	0.00%
2021/07/30	107	21.09	33	21.12	20.65	74	290,396	0.03%	大買/
2021/07/29	64.2	21.28	9	21.12	21.05	55.2	293,925	0.02%
2021/07/28	47.1	20.77	80	20.90	21.25	-32.9	296,153	-0.01%
2021/07/27	33.5	20.65	14	20.91	20.50	19.5	302,842	0.01%
2021/07/26	62.3	21.11	62	21.38	21.15	0.3	308,974	0.00%
2021/07/23	20	20.25	44	20.14	20.70	-24	313,894	-0.01%
2021/07/22	76.7	19.81	29	19.99	19.70	47.7	318,569	0.01%
2021/07/21	88.5	19.44	25	19.28	19.15	63.5	321,103	0.02%
2021/07/20	46.2	20.26	11	20.29	20.10	35.2	321,935	0.01%
2021/07/19	30	20.93	26	20.95	20.90	4	324,566	0.00%
2021/07/16	53	21.37	58	21.61	21.35	-5	334,747	0.00%
2021/07/15	35	21.21	62	21.14	21.60	-27	339,644	-0.01%
2021/07/14	109.4	21.09	49	21.11	20.85	60.4	341,827	0.02%	大買/
2021/07/13	43	22.23	47	22.24	21.95	-4	343,528	0.00%
2021/07/12	5.9	22.39	27	22.20	22.10	-21.1	343,533	-0.01%
2021/07/09	23.1	22.35	15	22.30	22.25	8.1	346,231	0.00%
2021/07/08	71.1	22.81	72	23.14	22.25	-0.9	350,367	0.00%
2021/07/07	54.4	21.96	37	22.13	21.75	17.4	350,812	0.00%
2021/07/06	28.1	22.26	68	22.06	22.00	-39.9	355,037	-0.01%
2021/07/05	17.4	22.44	13	22.52	22.50	4.4	358,562	0.00%
2021/07/02	62.1	22.66	91	22.89	22.60	-28.9	360,657	-0.01%
2021/07/01	51.2	22.64	41	22.35	22.25	10.2	363,816	0.00%
2021/06/30	58	22.46	41	22.43	22.65	17	363,637	0.00%
2021/06/29	139	22.67	21	22.85	22.45	118	363,907	0.03%	大買/鉅額交易
2021/06/28	53.2	23.09	94.1	23.29	23.50	-40.9	363,113	-0.01%
2021/06/25	38	23.41	64	23.62	23.05	-26	364,671	-0.01%
2021/06/24	180	23.85	114	23.80	23.65	66	369,748	0.02%	大買/大賣/
2021/06/23	54	24.18	96	23.95	24.20	-42	369,799	-0.01%
2021/06/22	52	23.66	111	23.67	23.50	-59	370,256	-0.02%	大賣/
2021/06/21	69	23.01	165	22.82	23.10	-96	370,860	-0.03%	大賣/
2021/06/18	178	23.21	167	23.01	22.50	11	372,332	0.00%	大買/大賣/
2021/06/17	294	22.06	167	21.54	22.85	127	371,009	0.03%	大買/大賣/鉅額交易
2021/06/16	114	21.10	93.5	21.20	20.80	20.5	366,335	0.01%	大買/
2021/06/15	105	22.43	96	22.36	22.20	9	363,539	0.00%	大買/
2021/06/11	93	22.98	203	23.03	23.05	-110	360,778	-0.03%	大賣/鉅額交易
2021/06/09	100	24.44	165	24.56	23.85	-65	353,461	-0.02%	大賣/
2021/06/08	49	25.06	95	25.00	24.85	-46	350,330	-0.01%
2021/06/07	306	25.50	265	25.15	25.30	41	348,485	0.01%	大買/大賣/
2021/06/04	73	24.76	275	24.51	24.40	-202	341,910	-0.06%	大賣/鉅額交易
2021/06/03	194.2	25.07	168	24.95	24.85	26.2	339,958	0.01%	大買/大賣/
2021/06/02	163.1	25.33	320	25.55	24.95	-156.9	335,903	-0.05%	大買/大賣/鉅額交易
2021/06/01	605	26.25	252.5	26.15	25.70	352.5	332,510	0.11%	大買/大賣/鉅額交易
2021/05/31	365.6	25.12	404	24.97	25.85	-38.4	325,038	-0.01%	大買/大賣/
2021/05/28	118	23.31	35	23.39	23.50	83	316,300	0.03%	大買/
2021/05/27	179	22.70	212	22.78	22.50	-33	315,403	-0.01%	大買/大賣/
2021/05/26	57	22.51	15	22.35	22.20	42	317,185	0.01%
2021/05/25	108.1	23.22	143.1	23.23	22.85	-35	323,840	-0.01%	大買/大賣/
2021/05/24	173.2	22.39	90	22.37	22.60	83.2	322,187	0.03%	大買/
2021/05/21	196	22.12	91	21.94	21.70	105	320,222	0.03%	大買/鉅額交易
2021/05/20	80	22.33	74	22.38	21.85	6	319,431	0.00%
2021/05/19	338.5	22.83	265	23.01	23.25	73.5	319,104	0.02%	大買/大賣/
2021/05/18	86	21.76	213	21.57	22.00	-127	309,564	-0.04%	大賣/鉅額交易
2021/05/17	96	20.45	470	19.82	20.00	-374	308,115	-0.12%	大賣/鉅額交易
2021/05/14	221.8	22.84	55	22.58	21.85	166.8	309,082	0.05%	大買/鉅額交易
2021/05/13	153	22.01	131.4	21.56	21.80	21.6	312,544	0.01%	大買/大賣/
2021/05/12	81	22.95	196	22.47	22.00	-115	316,403	-0.04%	大賣/鉅額交易
2021/05/11	213	24.58	30.1	24.77	24.20	182.9	319,422	0.06%	大買/鉅額交易
2021/05/10	245	27.16	249	27.09	26.85	-4	323,537	0.00%	大買/大賣/
2021/05/07	408.1	26.99	243.2	27.59	28.15	164.9	327,224	0.05%	大買/大賣/鉅額交易
2021/05/06	140	26.77	100	26.58	25.70	40	322,321	0.01%	大買/
2021/05/05	325	27.58	156.5	27.74	27.00	168.5	317,371	0.05%	大買/大賣/鉅額交易
2021/05/04	336	28.86	367	28.03	27.40	-31	313,357	-0.01%	大買/大賣/
2021/05/03	276	30.61	1,075	30.36	29.85	-799	305,916	-0.26%	大買/大賣/鉅額交易
2021/04/29	364	33.63	166	33.20	33.15	198	300,117	0.07%	大買/大賣/鉅額交易
2021/04/28	380	32.98	239	32.79	33.35	141	295,309	0.05%	大買/大賣/鉅額交易
2021/04/27	242	31.32	117	31.37	31.10	125	291,612	0.04%	大買/大賣/鉅額交易
2021/04/26	329	29.59	195	29.60	30.20	134	287,190	0.05%	大買/大賣/鉅額交易
2021/04/23	285	28.14	120	27.98	28.85	165	284,804	0.06%	大買/大賣/鉅額交易
2021/04/22	327.7	29.57	582	28.42	28.00	-254.3	282,518	-0.09%	大買/大賣/鉅額交易
2021/04/21	53	28.56	90	28.62	29.10	-37	275,824	-0.01%
2021/04/20	265.5	27.23	204	27.05	26.90	61.5	277,998	0.02%	大買/大賣/
2021/04/19	85	26.52	86	26.66	27.20	-1	275,391	0.00%
2021/04/16	41	25.54	36	25.52	25.85	5	272,365	0.00%
2021/04/15	56	25.58	74	25.54	25.30	-18	272,419	-0.01%
2021/04/14	176.5	24.84	125.2	24.85	24.80	51.4	271,203	0.02%	大買/大賣/
2021/04/13	319.1	26.02	36	26.29	25.60	283.1	268,713	0.11%	大買/鉅額交易
2021/04/12	95	26.15	120	26.46	27.05	-25	263,863	-0.01%	大賣/
2021/04/09	130.2	24.46	183	24.89	24.60	-52.8	260,029	-0.02%	大買/大賣/
2021/04/08	432	23.42	142	23.43	23.35	290	259,377	0.11%	大買/大賣/鉅額交易
2021/04/07	28	22.72	151.3	22.64	23.20	-123.3	258,500	-0.05%	大賣/鉅額交易
2021/04/06	30	21.35	83	21.33	21.15	-53	255,392	-0.02%
2021/04/01	69	20.95	50	20.98	21.05	19	258,158	0.01%
2021/03/31	44.4	21.16	27	21.41	21.05	17.4	259,278	0.01%
2021/03/30	36	21.51	54	21.41	21.50	-18	257,948	-0.01%
2021/03/29	25	21.10	105	21.31	21.30	-80	255,665	-0.03%	大賣/
2021/03/26	6	20.00	19.5	19.89	20.15	-13.5	251,986	-0.01%
2021/03/25	149.2	19.94	90	19.86	19.50	59.2	250,592	0.02%	大買/
2021/03/24	62	20.07	70	20.20	20.50	-8	247,668	0.00%
2021/03/23	126	20.22	113	20.06	19.75	13	245,875	0.01%	大買/大賣/
2021/03/22	194	19.68	298	19.93	20.00	-104	241,654	-0.04%	大買/大賣/鉅額交易
2021/03/19	69.5	18.79	12.3	19.03	19.10	57.2	238,404	0.02%
2021/03/18	54	19.26	93	19.21	19.10	-39	243,989	-0.02%
2021/03/17	38	18.56	41	18.61	18.65	-3	245,166	0.00%
2021/03/16	3.1	18.41	16	18.55	18.40	-12.9	247,794	-0.01%
2021/03/15	22	18.45	1	18.55	18.40	21	251,175	0.01%
2021/03/12	23	18.48	51	18.58	18.60	-28	255,463	-0.01%
2021/03/11	9	18.46	12.6	18.49	18.45	-3.6	265,164	0.00%
2021/03/10	96	18.68	68	18.68	18.40	28	271,749	0.01%
2021/03/09	67	18.35	47.3	18.51	18.40	19.7	274,882	0.01%
2021/03/08	73	18.40	60.3	18.83	18.20	12.7	280,446	0.00%
2021/03/05	65	18.53	31	18.48	18.50	34	286,174	0.01%
2021/03/04	176	19.10	69	19.25	19.05	107	286,664	0.04%	大買/鉅額交易
2021/03/03	8	19.03	131.3	19.17	19.20	-123.3	285,611	-0.04%	大賣/鉅額交易
2021/03/02	111.3	19.26	161	19.28	18.75	-49.7	285,318	-0.02%	大買/大賣/
2021/02/26	242	19.10	47	19.08	18.90	195	282,712	0.07%	大買/鉅額交易
2021/02/25	208	19.61	312.6	19.88	19.85	-104.6	278,571	-0.04%	大買/大賣/鉅額交易
2021/02/24	98.2	18.47	186	18.70	18.25	-87.8	269,871	-0.03%	大賣/
2021/02/23	114.3	17.95	86.9	17.91	17.90	27.4	265,602	0.01%	大買/
2021/02/22	77	17.77	151	17.85	18.05	-74	265,563	-0.03%	大賣/
2021/02/19	44	16.96	113	16.98	17.05	-69	262,710	-0.03%	大賣/
2021/02/18	67	16.44	45	16.38	16.40	22	258,970	0.01%
2021/02/17	75	16.58	157	16.60	16.60	-82	257,639	-0.03%	大賣/
2021/02/05	267.3	16.24	75	16.21	16.10	192.3	256,773	0.07%	大買/鉅額交易
2021/02/04	282.4	16.99	730	17.05	16.45	-447.6	251,320	-0.18%	大買/大賣/鉅額交易
2021/02/03	241.4	17.06	378	17.16	17.55	-136.6	243,515	-0.06%	大買/大賣/鉅額交易
2021/02/02	780	16.12	138	16.28	16.45	642	234,068	0.27%	大買/大賣/鉅額交易
2021/02/01	49	15.56	170	15.57	15.85	-121	223,083	-0.05%	大賣/鉅額交易
2021/01/29	74	15.02	225.5	15.16	14.75	-151.5	214,745	-0.07%	大賣/鉅額交易
2021/01/28	14	14.30	36	14.33	14.50	-22	207,182	-0.01%
2021/01/27	5	14.22	1.3	14.30	14.40	3.7	206,923	0.00%
2021/01/26	82	14.34	5	14.30	14.20	77	206,049	0.04%
2021/01/25	15	14.58	28	14.74	14.70	-13	205,116	-0.01%
2021/01/22	30	14.46	3	14.45	14.50	27	205,961	0.01%
2021/01/21	17	14.25	93	14.40	14.10	-76	207,292	-0.04%
2021/01/20	52	14.04	142.4	14.16	13.75	-90.4	205,195	-0.04%	大賣/
2021/01/19	38	14.62	105	14.60	14.70	-67	202,641	-0.03%	大賣/
2021/01/18	251	14.86	25	14.82	14.80	226	203,109	0.11%	大買/鉅額交易
2021/01/15	68	14.69	27	14.62	14.70	41	200,845	0.02%
2021/01/14	106	15.16	60	15.15	14.80	46	198,778	0.02%	大買/
2021/01/13	23	14.99	148	15.01	15.05	-125	195,739	-0.06%	大賣/鉅額交易
2021/01/12	13	13.86	101	13.90	13.90	-88	187,056	-0.05%	大賣/
2021/01/11	39	14.15	8	14.16	14.15	31	186,026	0.02%
2021/01/08	20	13.65	24.4	13.52	13.90	-4.4	184,891	0.00%
2021/01/07	124	13.84	9	13.84	13.80	115	184,208	0.06%	大買/鉅額交易
2021/01/06	143	13.51	6	13.33	13.50	137	183,426	0.07%	大買/鉅額交易
2021/01/05	21	13.91	309	13.99	14.00	-288	181,356	-0.16%	大賣/鉅額交易
2021/01/04	282	14.25	74	14.24	14.20	208	181,587	0.11%	大買/鉅額交易
2020/12/31	53.1	14.12	163	14.18	14.00	-109.9	180,958	-0.06%	大賣/鉅額交易
2020/12/30	80.1	14.58	58	14.60	14.65	22.1	177,696	0.01%
2020/12/29	38	15.14	129	15.18	15.10	-91	176,433	-0.05%	大賣/
2020/12/28	158	15.43	67	15.49	15.50	91	174,487	0.05%	大買/
2020/12/25	116	15.17	44	15.11	15.15	72	170,356	0.04%	大買/
2020/12/24	63	14.61	28	14.56	14.60	35	167,832	0.02%
2020/12/23	12.1	14.58	24	14.63	14.55	-11.9	167,964	-0.01%
2020/12/22	196	14.73	137	14.81	14.45	59	169,185	0.03%	大買/大賣/
2020/12/21	12	14.57	19	14.50	14.65	-7	168,366	0.00%
2020/12/18	69	14.62	125	14.56	14.50	-56	167,864	-0.03%	大賣/
2020/12/17	15	14.74	9	15.09	15.00	6	167,100	0.00%
2020/12/16	13	14.73	31	14.69	14.75	-18	165,950	-0.01%
2020/12/15	52	15.02	34	14.86	14.55	18	165,452	0.01%
2020/12/14	79	15.49	70	15.73	15.20	9	162,867	0.01%
2020/12/11	53.1	14.95	9	15.09	14.85	44.1	157,889	0.03%
2020/12/10	54	15.37	371	15.22	15.10	-317	155,187	-0.20%	大賣/鉅額交易
2020/12/09	390	15.06	146	15.26	15.60	244	152,493	0.16%	大買/大賣/鉅額交易
2020/12/08	113.1	14.98	106.1	14.93	14.85	7.1	150,789	0.00%	大買/大賣/
2020/12/07	252	15.72	391	15.28	15.20	-139	150,955	-0.09%	大買/大賣/鉅額交易
2020/12/04	86	15.20	130	15.19	15.40	-44	144,111	-0.03%	大賣/
2020/12/03	112	13.99	139	13.93	14.00	-27	139,130	-0.02%	大買/大賣/
2020/12/02	438	13.75	148	13.75	13.85	290	138,642	0.21%	大買/大賣/鉅額交易
2020/12/01	85	13.07	121	12.96	13.15	-36	140,410	-0.03%	大賣/
2020/11/30	16	12.27	43	12.24	12.20	-27	143,168	-0.02%
2020/11/27	64	12.01	10	12.15	12.00	54	141,592	0.04%
2020/11/26	18	12.08	470	12.05	12.10	-452	141,670	-0.32%	大賣/鉅額交易
2020/11/25	0	0.00	113	11.79	11.70	-113	141,188	-0.08%	大賣/鉅額交易
2020/11/24	33	11.70	28	11.80	11.80	5	142,240	0.00%
2020/11/23	47	11.31	7	11.45	11.50	40	146,911	0.03%
2020/11/20	6	11.21	5	11.35	11.30	1	147,253	0.00%
2020/11/19	37	11.25	7	11.24	11.25	30	147,273	0.02%
2020/11/18	17	10.57	20	10.85	10.90	-3	146,405	0.00%
2020/11/17	5	10.52	26.6	10.54	10.50	-21.6	145,759	-0.01%
2020/11/16	13	10.65	0	0.00	10.65	13	146,979	0.01%
2020/11/13	21	10.47	6	10.46	10.55	15	146,995	0.01%
2020/11/12	38	10.88	62	10.79	10.70	-24	144,648	-0.02%
2020/11/11	24	10.95	0	0.00	10.95	24	143,583	0.02%
2020/11/10	31	11.28	34	11.25	11.20	-3	141,808	0.00%
2020/11/09	13	11.46	3	11.50	11.55	10	140,232	0.01%
2020/11/06	17	11.46	27	11.45	11.45	-10	139,185	-0.01%
2020/11/05	8	11.69	0	0.00	11.70	8	138,194	0.01%
2020/11/04	16	11.73	9	11.73	11.65	7	138,489	0.01%
2020/11/03	2	11.73	7	11.70	11.80	-5	137,733	0.00%
2020/10/30	13	11.57	1	11.80	11.55	12	138,184	0.01%
2020/10/29	4	11.61	44	11.76	11.80	-40	137,393	-0.03%
2020/10/28	17	11.44	12	11.61	11.45	5	135,750	0.00%
2020/10/27	3	11.80	2	11.65	11.80	1	137,863	0.00%
2020/10/26	13	11.70	39	11.80	11.80	-26	138,152	-0.02%
2020/10/23	0	0.00	6	11.55	11.55	-6	136,717	0.00%
2020/10/22	10	11.52	3	11.45	11.50	7	136,998	0.01%
2020/10/21	37	11.57	33	11.55	11.55	4	137,628	0.00%
2020/10/20	56	11.30	1	11.30	11.30	55	138,640	0.04%
2020/10/19	5	11.40	3	11.50	11.40	2	139,105	0.00%
2020/10/16	17	11.46	0	0.00	11.30	17	139,243	0.01%
2020/10/15	6	11.63	16	11.55	11.65	-10	139,039	-0.01%
2020/10/14	24	11.78	19	11.90	11.60	5	137,975	0.00%
2020/10/13	21	11.49	20	11.63	11.75	1	136,672	0.00%
2020/10/12	451	11.28	12	11.33	11.30	439	134,896	0.33%	大買/鉅額交易
2020/10/08	13	11.51	6	11.44	11.50	7	134,840	0.01%
2020/10/07	5	11.46	3	11.50	11.55	2	134,336	0.00%
2020/10/06	3	11.42	51	11.56	11.60	-48	134,519	-0.04%
2020/10/05	1	11.05	5	11.05	11.15	-4	134,153	0.00%
2020/09/30	3	11.10	1.7	11.14	11.20	1.3	134,547	0.00%
2020/09/29	12	11.01	0	0.00	11.05	12	134,874	0.01%
2020/09/28	102	10.85	3	10.87	11.00	99	137,835	0.07%	大買/
2020/09/25	17	10.98	14	11.10	10.75	3	141,880	0.00%
2020/09/24	30	11.39	15	11.32	11.15	15	141,505	0.01%
2020/09/23	14	11.75	34	11.86	11.80	-20	140,175	-0.01%
2020/09/22	10	11.75	0	0.00	11.70	10	139,719	0.01%
2020/09/21	41	11.85	2	12.00	11.70	39	138,632	0.03%
2020/09/18	0	0.00	12	11.87	11.90	-12	137,922	-0.01%
2020/09/17	70	11.89	21	11.98	12.10	49	137,816	0.04%
2020/09/16	23	11.98	181	12.00	11.95	-158	137,815	-0.11%	大賣/鉅額交易
2020/09/15	2	12.48	17	12.34	12.35	-15	136,084	-0.01%
2020/09/14	5	12.20	36	12.24	12.20	-31	138,632	-0.02%
2020/09/11	12	12.16	21	12.25	12.10	-9	140,236	-0.01%
2020/09/10	177	12.61	161.1	12.43	12.25	16	138,126	0.01%	大買/大賣/
2020/09/09	35	11.93	58	12.12	12.40	-23	133,389	-0.02%
2020/09/08	33	11.78	30	11.96	11.80	3	129,915	0.00%
2020/09/07	63	12.27	258	12.29	12.10	-195	128,805	-0.15%	大賣/鉅額交易
2020/09/04	363	11.99	246.1	11.94	12.40	117	127,077	0.09%	大買/大賣/鉅額交易
2020/09/03	155	11.72	582	11.79	11.85	-427	121,015	-0.35%	大買/大賣/鉅額交易
2020/09/02	13	10.55	18	10.67	10.80	-5	111,219	0.00%
2020/09/01	7	10.69	53	10.69	10.75	-46	111,596	-0.04%
2020/08/31	8	10.61	6	10.68	10.45	2	112,402	0.00%
2020/08/28	30	10.54	5.4	10.68	10.45	24.6	113,211	0.02%
2020/08/27	19	10.51	120	10.51	10.70	-101	115,574	-0.09%	大賣/鉅額交易
2020/08/26	17	9.99	6	10.08	9.99	11	108,829	0.01%
2020/08/25	0	0.00	13	10.03	9.94	-13	107,640	-0.01%
2020/08/24	64	9.79	37	9.80	9.73	27	107,557	0.03%
2020/08/21	23	9.52	27	9.51	9.67	-4	106,031	0.00%
2020/08/20	31	9.45	55	9.46	9.25	-24	105,003	-0.02%
2020/08/19	5	10.05	91	10.08	10.05	-86	102,792	-0.08%
2020/08/18	1	9.96	11	9.95	9.92	-10	102,081	-0.01%
2020/08/17	5	9.94	11	9.95	9.95	-6	102,228	-0.01%
2020/08/14	53	9.88	7	9.82	9.85	46	102,257	0.04%
2020/08/13	37	9.76	63	9.78	9.74	-26	102,466	-0.03%
2020/08/12	72	9.81	75	9.85	9.81	-3	102,544	0.00%
2020/08/11	11	9.99	10	9.98	9.91	1	102,529	0.00%
2020/08/10	11	10.10	59	10.11	10.00	-48	102,711	-0.05%
2020/08/07	25	10.05	100	9.96	9.93	-75	102,576	-0.07%
2020/08/06	28	10.12	10	10.00	10.05	18	103,142	0.02%
2020/08/05	144	10.41	6	10.55	10.20	138	105,204	0.13%	大買/鉅額交易
2020/08/04	3	10.32	71.1	10.23	10.30	-68.1	106,700	-0.06%
2020/08/03	22	10.10	29	10.15	10.05	-7	105,315	-0.01%
2020/07/31	17	10.00	14	10.02	9.99	3	104,638	0.00%
2020/07/30	24	9.49	17.5	9.73	9.79	6.5	102,566	0.01%
2020/07/29	217	9.38	200	9.34	9.34	17	101,867	0.02%	大買/大賣/
2020/07/28	9	9.38	8	9.45	9.31	1	102,696	0.00%
2020/07/27	8	9.43	86	9.52	9.35	-78	102,704	-0.08%
2020/07/24	82	9.56	1	9.76	9.42	81	102,133	0.08%
2020/07/23	26	9.98	7	9.91	9.91	19	101,190	0.02%
2020/07/22	2	9.97	7	9.99	9.97	-5	102,590	0.00%
2020/07/21	0	0.00	27	9.91	9.85	-27	102,652	-0.03%
2020/07/20	3	9.70	0	0.00	9.75	3	102,405	0.00%
2020/07/17	14	9.87	52	9.96	9.80	-38	103,447	-0.04%
2020/07/15	24	9.98	10	10.05	9.80	14	103,930	0.01%
2020/07/14	10	9.85	30	9.86	9.87	-20	103,464	-0.02%
2020/07/13	16	9.94	4	9.87	9.90	12	103,311	0.01%
2020/07/10	26	9.74	21	9.63	9.56	5	102,668	0.00%
2020/07/09	26	9.95	116.6	9.92	9.91	-90.6	102,070	-0.09%	大賣/
2020/07/08	5	10.13	4	10.14	10.10	1	101,804	0.00%
2020/07/07	89	10.29	97	10.21	10.20	-8	101,643	-0.01%
2020/07/06	23	10.12	72	10.03	10.20	-49	99,567	-0.05%
2020/07/03	36	9.36	16	9.41	9.48	20	95,505	0.02%
2020/07/02	6	9.45	8	9.40	9.48	-2	95,024	0.00%
2020/07/01	203	9.29	200	9.21	9.23	3	96,978	0.00%	大買/大賣/
2020/06/30	3	9.26	11	9.27	9.26	-8	98,543	-0.01%
2020/06/29	35	9.22	21	9.27	9.30	14	100,333	0.01%
2020/06/24	48	9.39	18	9.48	9.34	30	100,508	0.03%
2020/06/23	119	9.35	32	9.36	9.37	87	100,927	0.09%	大買/
2020/06/22	134	9.25	0	0.00	9.20	134	100,893	0.13%	大買/鉅額交易
2020/06/19	40	9.38	188	9.40	9.25	-148	101,772	-0.15%	大賣/鉅額交易
2020/06/18	111	9.26	107	9.31	9.25	4	98,567	0.00%	大買/大賣/
2020/06/17	59	8.92	11	9.02	8.90	48	96,912	0.05%
2020/06/16	1	9.00	35	8.99	8.99	-34	98,618	-0.03%
2020/06/15	2	9.02	1	9.04	8.91	1	100,281	0.00%
2020/06/12	42	9.06	14	8.96	9.10	28	100,692	0.03%
2020/06/11	178	9.40	276	9.22	9.19	-98	100,709	-0.10%	大買/大賣/
2020/06/10	17	9.37	96	9.42	9.58	-79	99,367	-0.08%
2020/06/09	31	9.06	2	9.00	8.99	29	98,164	0.03%
2020/06/08	30	9.17	77	9.15	9.09	-47	99,123	-0.05%
2020/06/05	16	8.96	40	8.89	8.97	-24	97,685	-0.02%
2020/06/04	129	8.70	71	8.51	8.49	58	95,727	0.06%	大買/
2020/06/03	46	8.48	162	8.56	8.61	-116	93,216	-0.12%	大賣/鉅額交易
2020/06/02	0	0.00	22	7.91	7.83	-22	88,781	-0.02%
2020/06/01	5	7.80	17	7.80	7.77	-12	88,648	-0.01%
2020/05/29	21	7.58	5	7.65	7.58	16	89,036	0.02%
2020/05/28	4	7.75	0	0.00	7.70	4	88,883	0.00%
2020/05/27	2	7.73	0	0.00	7.72	2	89,320	0.00%
2020/05/26	1	7.75	30	7.75	7.71	-29	90,859	-0.03%
2020/05/25	20	7.58	10	7.59	7.60	10	92,222	0.01%
2020/05/22	7	7.60	11	7.58	7.56	-4	92,355	0.00%
2020/05/21	0	0.00	41	7.79	7.73	-41	92,706	-0.04%
2020/05/20	47	7.78	17	7.74	7.63	30	93,051	0.03%
2020/05/19	1	7.62	13	7.72	7.66	-12	92,771	-0.01%
2020/05/18	7	7.56	1	7.50	7.50	6	93,379	0.01%
2020/05/15	2	7.74	0	0.00	7.61	2	93,985	0.00%
2020/05/14	28	7.70	8	7.70	7.66	20	94,216	0.02%
2020/05/13	45	7.87	99	7.86	7.83	-54	93,960	-0.06%
2020/05/12	122	8.03	43	8.06	8.02	79	93,757	0.08%	大買/
2020/05/11	20	7.90	40	7.87	7.83	-20	92,081	-0.02%
2020/05/08	44	7.36	1	7.42	7.39	43	90,637	0.05%
2020/05/07	11	7.34	10.3	7.36	7.32	0.7	92,630	0.00%
2020/05/06	31	7.32	13	7.40	7.30	18	93,919	0.02%
2020/05/05	4	7.45	10	7.52	7.48	-6	94,115	-0.01%
2020/05/04	11	7.52	10	7.52	7.48	1	96,501	0.00%
2020/04/30	20	7.88	14	7.90	7.90	6	97,918	0.01%
2020/04/29	1	7.80	33	7.82	7.83	-32	100,374	-0.03%
2020/04/28	35	7.95	15	7.84	7.82	20	101,198	0.02%
2020/04/27	6	7.90	59	7.93	7.97	-53	101,424	-0.05%
2020/04/24	3	7.46	107	7.41	7.45	-104	99,520	-0.10%	大賣/鉅額交易
2020/04/23	27	7.36	0	0.00	7.35	27	99,121	0.03%
2020/04/22	17.1	7.21	20	7.17	7.33	-2.9	98,854	0.00%
2020/04/21	73	7.24	90	7.11	7.07	-17	98,217	-0.02%
2020/04/20	30	7.42	0	0.00	7.41	30	98,219	0.03%
2020/04/17	91.5	7.53	96	7.40	7.37	-4.5	98,959	0.00%
2020/04/16	20	7.44	0	0.00	7.42	20	98,332	0.02%
2020/04/15	8	7.52	11	7.52	7.56	-3	99,202	0.00%
2020/04/14	23	7.48	3	7.50	7.49	20	100,633	0.02%
2020/04/13	17	7.48	0	0.00	7.35	17	100,654	0.02%
2020/04/10	400	7.43	0	0.00	7.44	400	100,503	0.40%	大買/鉅額交易
2020/04/09	105	7.46	4	7.42	7.41	101	100,548	0.10%	大買/鉅額交易
2020/04/08	9	7.36	39	7.35	7.40	-30	99,089	-0.03%
2020/04/07	43	7.39	3	7.24	7.21	40	98,159	0.04%
2020/04/06	119	7.20	5	7.27	7.19	114	96,544	0.12%	大買/鉅額交易
2020/04/01	5	6.83	17	6.79	6.97	-12	94,134	-0.01%
2020/03/31	27	6.46	19	6.46	6.34	8	92,023	0.01%
2020/03/30	66	6.43	213	6.38	6.48	-147	90,390	-0.16%	大賣/鉅額交易
2020/03/27	36	6.76	5	6.76	6.77	31	89,709	0.03%
2020/03/26	2	6.42	32	6.61	6.55	-30	88,471	-0.03%
2020/03/25	61	6.51	11.1	6.64	6.59	49.9	88,124	0.06%
2020/03/24	3.1	6.25	310	6.17	6.19	-306.9	87,561	-0.35%	大賣/鉅額交易
2020/03/23	10	6.14	22	6.16	6.10	-12	88,026	-0.01%
2020/03/20	94.5	6.67	19	6.69	6.67	75.5	88,677	0.09%
2020/03/19	18	6.40	110	6.82	6.39	-92	90,370	-0.10%	大賣/
2020/03/18	84	7.28	0	0.00	7.10	84	91,089	0.09%
2020/03/17	28	7.34	16	7.29	7.25	12	90,899	0.01%
2020/03/16	28	7.86	101	7.75	7.58	-73	91,244	-0.08%	大賣/
2020/03/13	225	7.61	30	7.37	7.69	195	94,554	0.21%	大買/鉅額交易
2020/03/12	128	8.17	24	8.25	8.04	104	96,901	0.11%	大買/鉅額交易
2020/03/11	57	8.90	77	8.91	8.75	-20	95,549	-0.02%
2020/03/10	2	8.90	0	0.00	8.99	2	95,176	0.00%
2020/03/09	12	9.10	6	9.00	9.00	6	94,601	0.01%
2020/03/06	3	9.46	27	9.48	9.34	-24	94,549	-0.03%
2020/03/05	14	9.59	0	0.00	9.64	14	95,355	0.01%
2020/03/04	0	0.00	60	9.36	9.58	-60	97,522	-0.06%
2020/03/03	141	9.57	200	9.39	9.27	-59	97,819	-0.06%	大買/大賣/
2020/03/02	12	9.32	7	9.26	9.33	5	98,730	0.01%
2020/02/27	132	9.65	3	9.45	9.50	129	98,852	0.13%	大買/鉅額交易
2020/02/26	20	10.00	10	10.10	9.99	10	97,515	0.01%
2020/02/25	11	10.55	0	0.00	10.50	11	95,918	0.01%
2020/02/24	0	0.00	2	10.60	10.75	-2	95,619	0.00%
2020/02/21	51	10.70	100	10.50	10.50	-49	95,145	-0.05%
2020/02/20	21	10.71	0	0.00	10.75	21	94,348	0.02%
2020/02/19	115	10.71	131	10.70	10.80	-16	93,989	-0.02%	大買/大賣/
2020/02/18	10	10.64	8	10.80	10.50	2	93,582	0.00%
2020/02/17	124	10.49	70	10.64	10.50	54	92,782	0.06%	大買/
2020/02/14	1	10.85	15	10.83	10.95	-14	91,909	-0.02%
2020/02/13	7	11.03	3	11.02	10.90	4	91,376	0.00%
2020/02/12	10	11.15	16	11.16	11.10	-6	90,517	-0.01%
2020/02/11	31	11.30	30	11.50	11.30	1	89,794	0.00%
2020/02/10	8	11.26	57	11.44	11.50	-49	88,860	-0.06%
2020/02/07	16	10.99	21	10.98	11.05	-5	87,121	-0.01%
2020/02/06	60	11.21	60	11.24	11.20	0	85,444	0.00%
2020/02/05	138	11.10	79	11.36	11.10	59	84,703	0.07%	大買/
2020/02/04	107	11.25	71	11.24	11.30	36	82,179	0.04%	大買/
2020/02/03	56	10.08	74.1	10.60	11.00	-18.1	81,060	-0.02%
2020/01/31	12	10.09	1	10.05	10.10	11	77,914	0.01%
2020/01/30	66	9.52	65	9.80	9.75	1	76,656	0.00%
2020/01/20	1	10.50	5	10.55	10.55	-4	74,934	-0.01%
2020/01/17	0	0.00	137	10.41	10.45	-137	74,714	-0.18%	大賣/鉅額交易
2020/01/16	2	10.30	12.3	10.34	10.30	-10.3	74,868	-0.01%
2020/01/15	30	10.30	300	10.35	10.30	-270	75,306	-0.36%	大賣/鉅額交易
2020/01/14	2	10.40	0	0.00	10.45	2	74,754	0.00%
2020/01/13	0	0.00	25	10.40	10.35	-25	73,636	-0.03%
2020/01/10	2	10.10	2	10.15	10.05	0	72,784	0.00%
2020/01/09	0	0.00	2	10.20	10.15	-2	72,449	0.00%
2020/01/08	415	10.25	63	10.25	10.35	352	71,541	0.49%	大買/鉅額交易
2020/01/07	121	10.05	12	10.05	10.05	109	69,754	0.16%	大買/鉅額交易
2020/01/06	46	10.09	10	9.95	9.96	36	69,743	0.05%
2020/01/03	6	9.92	60.2	10.01	10.05	-54.2	69,290	-0.08%
2020/01/02	0	0.00	81	10.15	10.15	-81	68,682	-0.12%
2019/12/31	7	10.11	1	10.05	10.05	6	68,434	0.01%
2019/12/30	2	10.20	5	10.20	10.10	-3	68,876	0.00%
2019/12/27	0	0.00	33	10.21	10.15	-33	69,136	-0.05%
2019/12/26	33	10.12	20	10.18	10.10	13	68,753	0.02%
2019/12/25	17	10.21	3	10.05	10.15	14	68,981	0.02%
2019/12/24	0	0.00	20	10.05	10.00	-20	68,546	-0.03%
2019/12/23	0	0.00	208	10.15	10.20	-208	68,722	-0.30%	大賣/鉅額交易
2019/12/20	0	0.00	705	10.11	10.05	-705	68,668	-1.03%	大賣/鉅額交易
2019/12/19	8	10.25	4	10.10	10.15	4	67,632	0.01%
2019/12/18	4	10.15	8	10.35	10.30	-4	66,676	-0.01%
2019/12/17	11	10.08	18	10.07	10.20	-7	66,734	-0.01%
2019/12/16	140	10.12	37.5	10.02	10.10	102.5	65,571	0.16%	大買/鉅額交易
2019/12/13	134	9.59	87	9.56	9.58	47	61,949	0.08%	大買/
2019/12/12	152	9.36	14	9.34	9.33	138	59,873	0.23%	大買/鉅額交易
2019/12/11	183	9.35	45	9.34	9.29	138	59,024	0.23%	大買/鉅額交易
2019/12/10	152	9.31	104	9.28	9.38	48	58,336	0.08%	大買/大賣/
2019/12/09	30	8.91	95	8.93	9.03	-65	56,289	-0.12%
2019/12/06	6	8.23	0	0.00	8.21	6	54,588	0.01%
2019/12/05	1	8.36	9	8.38	8.36	-8	54,709	-0.01%
2019/12/04	0.5	8.46	30	8.39	8.48	-29.5	55,057	-0.05%
2019/12/03	59	8.47	10	8.54	8.43	49	54,958	0.09%
2019/12/02	6	8.73	11	8.61	8.59	-5	54,514	-0.01%
2019/11/29	20	8.67	77	8.67	8.78	-57	53,613	-0.11%
2019/11/28	62	8.31	47	8.36	8.46	15	51,127	0.03%
2019/11/27	163	8.36	15	8.38	8.30	148	51,450	0.29%	大買/鉅額交易
2019/11/26	46	8.13	0	0.00	8.00	46	50,518	0.09%
2019/11/25	5	8.16	13	8.12	8.13	-8	49,994	-0.02%
2019/11/22	2	8.02	2	8.02	8.02	0	50,207	0.00%
2019/11/21	10	7.95	0	0.00	7.94	10	50,357	0.02%
2019/11/20	0	0.00	2	8.01	8.02	-2	50,512	0.00%
2019/11/18	5	7.91	1	7.94	7.92	4	51,465	0.01%
2019/11/15	7	7.87	13	7.94	7.87	-6	52,430	-0.01%
2019/11/14	50	7.73	0	0.00	7.71	50	52,948	0.09%
2019/11/13	1	7.76	0	0.00	7.76	1	54,168	0.00%
2019/11/12	2	7.83	0	0.00	7.81	2	55,109	0.00%
2019/11/11	3	7.85	0	0.00	7.85	3	56,276	0.01%
2019/11/08	4	8.10	1.4	8.17	8.04	2.6	56,725	0.00%
2019/11/07	0	0.00	2	8.22	8.20	-2	56,757	0.00%
2019/11/06	0	0.00	4	8.08	8.22	-4	56,908	-0.01%
2019/11/05	1	7.99	20	7.97	8.04	-19	56,775	-0.03%
2019/11/04	0	0.00	5	7.88	7.92	-5	57,316	-0.01%
2019/11/01	9	7.70	23	7.70	7.72	-14	57,501	-0.02%
2019/10/31	103	7.78	90	7.71	7.80	13	57,871	0.02%	大買/
2019/10/28	0	0.00	17	8.22	8.20	-17	58,604	-0.03%
2019/10/25	2	8.23	17	8.24	8.25	-15	59,136	-0.03%
2019/10/24	11	8.14	10	8.12	8.19	1	59,839	0.00%
2019/10/23	47	8.14	25	8.08	8.03	22	59,730	0.04%
2019/10/22	1	8.22	1	8.33	8.22	0	59,163	0.00%
2019/10/21	10	8.31	1	8.35	8.31	9	59,277	0.02%
2019/10/18	3	8.30	5	8.31	8.36	-2	59,326	0.00%
2019/10/16	2	8.30	0	0.00	8.25	2	59,622	0.00%
2019/10/15	20	8.21	24	8.23	8.20	-4	60,381	-0.01%
2019/10/14	30	8.19	16.7	8.20	8.19	13.3	60,232	0.02%
2019/10/09	11	7.94	5	8.00	7.89	6	59,621	0.01%
2019/10/08	5	8.04	0	0.00	8.02	5	59,556	0.01%
2019/10/07	0	0.00	2	8.02	8.01	-2	60,271	0.00%
2019/10/04	41	7.89	2	7.98	8.03	39	61,177	0.06%
2019/10/03	6	7.68	2	7.88	7.90	4	61,068	0.01%
2019/10/02	6	7.77	0	0.00	7.75	6	61,001	0.01%
2019/10/01	47	8.03	40	8.00	7.97	7	60,866	0.01%
2019/09/27	1	7.93	20	7.87	7.86	-19	60,510	-0.03%
2019/09/26	30	8.03	0	0.00	8.00	30	60,265	0.05%
2019/09/25	0	0.00	6	8.18	8.15	-6	59,714	-0.01%
2019/09/24	25	8.30	10	8.33	8.30	15	59,926	0.03%
2019/09/23	55	8.25	30	8.29	8.35	25	60,258	0.04%
2019/09/20	10	8.13	1	8.20	8.39	9	60,905	0.01%
2019/09/19	69	8.12	65	8.21	8.11	4	59,550	0.01%
2019/09/18	9	8.28	0	0.00	8.30	9	59,307	0.02%
2019/09/17	109	8.27	97	8.29	8.26	12	59,147	0.02%	大買/
2019/09/16	58	8.47	66	8.40	8.48	-8	58,891	-0.01%
2019/09/12	149	8.56	200	8.61	8.55	-51	58,567	-0.09%	大買/大賣/
2019/09/11	65	8.60	117	8.39	8.61	-52	57,559	-0.09%	大賣/
2019/09/10	110	8.26	107.6	8.31	8.21	2.4	55,160	0.00%	大買/大賣/
2019/09/09	8	8.15	54	8.12	8.10	-46	52,571	-0.09%
2019/09/06	120	8.07	82.1	8.15	8.16	37.9	52,105	0.07%	大買/
2019/09/05	2	8.01	0	0.00	8.04	2	51,431	0.00%
2019/09/04	2	8.00	0	0.00	8.04	2	51,324	0.00%
2019/09/03	151	7.98	90	8.12	7.94	61	51,240	0.12%	大買/
2019/09/02	120	8.12	71.1	8.09	8.12	48.9	50,807	0.10%	大買/
2019/08/30	142	8.18	184	8.09	8.18	-42	50,635	-0.08%	大買/大賣/
2019/08/29	166	7.75	72	7.71	7.83	94	49,151	0.19%	大買/
2019/08/28	100	7.56	100	7.51	7.52	0	48,278	0.00%
2019/08/27	100	7.55	100	7.66	7.45	0	47,736	0.00%
2019/08/26	157	7.66	171	7.70	7.65	-14	47,347	-0.03%	大買/大賣/
2019/08/23	124	7.70	74	7.73	7.76	50	47,168	0.11%	大買/
2019/08/22	28	7.74	0	0.00	7.64	28	47,311	0.06%
2019/08/21	75	7.88	52	7.88	7.87	23	47,742	0.05%
2019/08/20	112	7.77	130	7.89	7.71	-18	47,258	-0.04%	大買/大賣/
2019/08/19	32	7.78	80.8	7.78	7.80	-48.8	46,520	-0.10%
2019/08/16	239	7.30	139	7.19	7.42	100	45,670	0.22%	大買/大賣/
2019/08/15	86	6.99	86	6.96	7.03	0	44,420	0.00%
2019/08/14	87	7.15	80	7.27	7.11	7	43,954	0.02%
2019/08/13	9	7.36	4	7.29	7.27	5	43,088	0.01%
2019/08/12	10	7.45	18	7.49	7.45	-8	42,732	-0.02%
2019/08/08	18	7.63	6	7.70	7.66	12	42,701	0.03%
2019/08/07	4	7.59	60	7.61	7.52	-56	42,244	-0.13%
2019/08/06	51	7.63	29	7.57	7.77	22	41,799	0.05%
2019/08/05	24	7.94	1	7.92	7.91	23	41,124	0.06%
2019/08/02	50	8.04	11	8.03	8.14	39	40,832	0.10%
2019/08/01	41	8.12	8	8.11	8.10	33	40,322	0.08%
2019/07/31	60	8.25	39	8.23	8.27	21	39,750	0.05%
2019/07/30	38	8.49	40.1	8.41	8.40	-2.1	38,635	-0.01%
2019/07/29	6	8.56	25	8.53	8.53	-19	38,190	-0.05%
2019/07/26	32	8.63	10	8.62	8.59	22	37,684	0.06%
2019/07/25	17	8.82	0	0.00	8.81	17	36,983	0.05%
2019/07/24	1	8.90	0	0.00	8.90	1	36,797	0.00%
2019/07/23	12	8.93	2	8.93	8.93	10	37,053	0.03%
2019/07/22	11	9.01	2	9.02	8.96	9	37,630	0.02%
2019/07/19	6	9.04	5	9.03	9.01	1	37,836	0.00%
2019/07/18	9	9.16	7	9.12	9.09	2	37,584	0.01%
2019/07/17	2	9.26	47	9.24	9.25	-45	36,973	-0.12%
2019/07/16	4	8.90	0	0.00	8.92	4	35,681	0.01%
2019/07/15	0	0.00	6	8.91	8.93	-6	35,505	-0.02%
2019/07/12	28	8.95	0	0.00	8.93	28	35,566	0.08%
2019/07/11	29	9.00	13	8.98	9.03	16	35,540	0.05%
2019/07/10	10.9	9.30	0	0.00	9.30	10.9	34,721	0.03%
2019/07/09	36	9.21	0	0.00	9.21	36	33,895	0.11%
2019/07/08	3	9.29	6	9.28	9.32	-3	33,525	-0.01%
2019/07/05	17	9.47	0	0.00	9.47	17	33,217	0.05%
2019/07/03	10	9.31	0	0.00	9.31	10	33,290	0.03%
2019/07/02	3	9.37	0	0.00	9.34	3	33,346	0.01%
2019/07/01	15	9.33	0	0.00	9.37	15	33,466	0.04%
2019/06/28	2	9.32	40	9.49	9.30	-38	33,081	-0.11%
2019/06/27	2	9.32	32	9.37	9.44	-30	32,577	-0.09%
2019/06/26	21	9.09	2	9.10	9.08	19	31,804	0.06%
2019/06/25	3	9.16	5	9.19	9.08	-2	31,970	-0.01%
2019/06/24	16	9.17	0	0.00	9.15	16	31,838	0.05%
2019/06/21	51	9.21	0	0.00	9.22	51	31,703	0.16%
2019/06/20	14	9.19	1	9.20	9.20	13	31,386	0.04%
2019/06/19	2	9.10	0	0.00	9.19	2	32,046	0.01%
2019/06/18	15	9.06	10	9.05	9.05	5	31,945	0.02%
2019/06/17	1	9.15	0	0.00	9.11	1	32,277	0.00%
2019/06/14	19	9.10	0	0.00	9.19	19	32,607	0.06%
2019/06/13	10	9.15	1	9.15	9.16	9	32,373	0.03%
2019/06/12	2	9.26	25	9.36	9.20	-23	33,969	-0.07%
2019/06/11	0	0.00	7	9.30	9.31	-7	34,088	-0.02%
2019/06/10	0	0.00	3	9.15	9.11	-3	34,222	-0.01%
2019/06/06	9	9.12	0	0.00	9.06	9	34,504	0.03%
2019/06/05	0	0.00	10	9.27	9.25	-10	34,767	-0.03%
2019/06/04	140	9.19	0	0.00	9.16	140	34,983	0.40%	大買/鉅額交易
2019/06/03	6	9.14	0	0.00	9.25	6	35,161	0.02%
2019/05/31	27	9.17	3	9.27	9.30	24	36,157	0.07%
2019/05/29	11	8.91	0	0.00	8.91	11	36,235	0.03%
2019/05/28	62	9.05	2	9.11	9.03	60	37,016	0.16%
2019/05/27	3	9.16	20	9.21	9.21	-17	36,276	-0.05%
2019/05/24	40	9.27	0	0.00	9.16	40	36,624	0.11%
2019/05/23	11	9.19	0	0.00	9.19	11	36,926	0.03%
2019/05/22	56	9.39	1	9.37	9.37	55	37,312	0.15%
2019/05/21	7	9.27	0	0.00	9.27	7	37,498	0.02%
2019/05/20	2	9.56	0	0.00	9.55	2	36,940	0.01%
2019/05/17	6	9.64	0	0.00	9.61	6	36,971	0.02%
2019/05/16	8	9.91	51	9.87	9.86	-43	37,241	-0.12%
2019/05/15	2	10.05	0	0.00	10.10	2	37,702	0.01%
2019/05/14	2	10.03	17	10.04	10.05	-15	39,007	-0.04%
2019/05/10	99	10.21	0	0.00	10.10	99	42,731	0.23%
2019/05/09	12	10.36	0	0.00	10.35	12	44,055	0.03%
2019/05/08	36	10.58	0	0.00	10.55	36	44,111	0.08%
2019/05/06	7	10.81	0	0.00	10.70	7	44,097	0.02%
2019/05/03	1	10.90	30	10.92	10.90	-29	43,898	-0.07%
2019/05/02	5	10.87	3	10.90	10.85	2	43,787	0.00%
2019/04/30	12	10.82	0	0.00	11.05	12	43,517	0.03%
2019/04/29	12	10.81	0	0.00	10.85	12	43,239	0.03%
2019/04/26	16	10.81	0	0.00	10.85	16	42,834	0.04%
2019/04/25	3	11.07	0	0.00	11.10	3	42,003	0.01%
2019/04/24	1	11.15	0	0.00	11.10	1	41,788	0.00%
2019/04/23	10	11.20	0	0.00	11.25	10	41,722	0.02%
2019/04/22	18	11.23	5	11.25	11.20	13	41,661	0.03%
2019/04/18	1	11.25	0	0.00	11.30	1	41,775	0.00%
2019/04/17	10	11.45	0	0.00	11.40	10	41,725	0.02%
2019/04/16	3	11.33	0	0.00	11.30	3	41,352	0.01%
2019/04/15	0	0.00	5	11.45	11.40	-5	41,244	-0.01%
2019/04/12	3	11.40	40	11.40	11.40	-37	41,194	-0.09%
2019/04/11	1	11.50	18	11.45	11.45	-17	41,057	-0.04%
2019/04/10	2	11.45	4	11.40	11.40	-2	40,848	0.00%
2019/04/09	1	11.50	2	11.55	11.55	-1	40,625	0.00%
2019/04/03	4	11.31	0	0.00	11.30	4	39,966	0.01%
2019/04/02	1	11.25	3	11.20	11.25	-2	39,817	-0.01%
2019/03/29	11	11.25	0	0.00	11.35	11	39,526	0.03%
2019/03/28	2	11.25	1	11.40	11.20	1	39,475	0.00%
2019/03/27	2	11.40	2	11.45	11.40	0	39,024	0.00%
2019/03/26	0	0.00	3	11.55	11.55	-3	38,740	-0.01%
2019/03/25	0	0.00	2	11.40	11.50	-2	38,904	-0.01%
2019/03/22	5	11.60	5	11.60	11.60	0	38,498	0.00%
2019/03/21	1	11.40	25	11.40	11.40	-24	37,618	-0.06%
2019/03/20	12	11.36	0	0.00	11.45	12	37,380	0.03%
2019/03/19	20	11.45	0	0.00	11.40	20	36,904	0.05%
2019/03/18	2	11.55	2.5	11.55	11.55	-0.5	36,593	0.00%
2019/03/15	1	11.50	10	11.58	11.45	-9	36,579	-0.02%
2019/03/14	14	11.44	1	11.65	11.40	13	35,001	0.04%
2019/03/13	1	11.60	2	11.60	11.60	-1	34,809	0.00%
2019/03/12	0	0.00	6	11.65	11.65	-6	34,441	-0.02%
2019/03/11	0	0.00	4	11.70	11.50	-4	34,298	-0.01%
2019/03/08	12	11.42	10	11.50	11.55	2	34,022	0.01%
2019/03/07	4	11.56	4.1	11.57	11.60	-0.1	34,056	0.00%
2019/03/06	0	0.00	1	11.50	11.70	-1	33,869	0.00%
2019/03/05	0	0.00	21	11.45	11.40	-21	32,928	-0.06%
2019/03/04	11	11.35	1	11.40	11.40	10	32,816	0.03%
2019/02/27	6	11.37	12	11.37	11.35	-6	32,230	-0.02%
2019/02/26	5	11.10	0	0.00	11.10	5	31,056	0.02%
2019/02/25	8	11.05	0	0.00	11.05	8	30,547	0.03%
2019/02/22	5	10.92	6	10.90	11.05	-1	30,385	0.00%
2019/02/21	11	11.00	2	10.95	10.95	9	29,775	0.03%
2019/02/19	6	11.00	4	11.01	11.00	2	28,876	0.01%
2019/02/18	1	10.95	24	11.05	11.00	-23	29,069	-0.08%
2019/02/15	6	10.99	1	10.95	10.90	5	29,108	0.02%
2019/02/14	50	11.05	37	11.10	11.05	13	28,663	0.05%
2019/02/13	19	10.90	17	10.99	10.95	2	27,995	0.01%
2019/02/12	82	10.88	50	10.95	10.95	32	26,664	0.12%
2019/02/11	44	11.33	4	11.31	11.25	40	24,832	0.16%
2019/01/30	47	12.04	6	11.95	11.90	41	23,053	0.18%
2019/01/29	1	12.60	5	12.67	12.75	-4	21,972	-0.02%
2019/01/24	0	0.00	6	12.43	12.45	-6	22,971	-0.03%
2019/01/22	1	12.30	0	0.00	12.30	1	23,861	0.00%
2019/01/21	0.5	12.40	2.6	12.48	12.45	-2.1	24,320	-0.01%
2019/01/16	1	12.40	0	0.00	12.40	1	25,687	0.00%
2019/01/15	0	0.00	1	12.55	12.55	-1	25,897	0.00%
2019/01/11	1	12.40	2	12.45	12.45	-1	26,790	0.00%
2019/01/10	3	12.43	0	0.00	12.45	3	26,757	0.01%
2019/01/09	0	0.00	8	12.45	12.45	-8	26,700	-0.03%
2019/01/03	1	11.90	0	0.00	11.90	1	28,328	0.00%
2019/01/02	2	12.20	1	11.95	11.95	1	28,446	0.00%
2018/12/27	0	0.00	1	12.20	12.20	-1	28,995	0.00%
2018/12/26	2	12.00	0	0.00	12.00	2	29,274	0.01%
2018/12/25	1	12.05	2	12.05	12.00	-1	29,244	0.00%
2018/12/22	1	12.15	0	0.00	12.45	1	29,524	0.00%
2018/12/21	1	12.25	1	12.20	12.20	0	29,726	0.00%
2018/12/18	0	0.00	6	12.40	12.40	-6	30,201	-0.02%
2018/12/12	1	12.40	5.6	12.39	12.40	-4.6	30,397	-0.02%
2018/12/07	0	0.00	5	12.59	12.55	-5	30,882	-0.02%
2018/12/04	0	0.00	20	12.80	12.75	-20	31,070	-0.06%
2018/11/30	0	0.00	4	12.75	12.55	-4	31,172	-0.01%
2018/11/29	2	12.75	5	12.80	12.70	-3	30,953	-0.01%
2018/11/28	0	0.00	30.6	12.70	12.80	-30.6	30,758	-0.10%
2018/11/26	0	0.00	1	12.60	12.60	-1	30,739	0.00%
2018/11/22	11	12.40	0	0.00	12.40	11	32,075	0.03%
2018/11/21	0	0.00	2	12.35	12.55	-2	32,198	-0.01%
2018/11/16	1	12.60	11	12.64	12.75	-10	32,035	-0.03%
2018/11/15	0	0.00	10	12.65	12.60	-10	31,801	-0.03%
2018/11/14	0	0.00	1	12.50	12.55	-1	31,799	0.00%
2018/11/13	0	0.00	1	12.30	12.40	-1	31,954	0.00%
2018/11/08	1	12.15	2	12.18	12.20	-1	32,376	0.00%
2018/11/07	0	0.00	1	12.05	12.05	-1	32,325	0.00%
2018/11/06	0	0.00	4	11.90	11.90	-4	32,509	-0.01%
2018/11/05	4	11.55	0	0.00	11.65	4	32,416	0.01%
2018/11/02	0	0.00	1	11.85	11.70	-1	32,444	0.00%
2018/11/01	23	11.87	17	11.76	11.75	6	32,567	0.02%
2018/10/31	0	0.00	2	12.15	12.20	-2	32,083	-0.01%
2018/10/29	0	0.00	7	11.86	11.90	-7	32,265	-0.02%
2018/10/26	0	0.00	4	11.54	11.50	-4	32,773	-0.01%
2018/10/25	1	11.30	1	11.40	11.30	0	33,698	0.00%
2018/10/24	0	0.00	3	11.60	11.75	-3	34,848	-0.01%
2018/10/23	9	11.38	0	0.00	11.35	9	35,958	0.03%
2018/10/19	11	11.51	0	0.00	11.50	11	37,680	0.03%
2018/10/15	2	11.68	10	11.65	11.70	-8	38,259	-0.02%
2018/10/12	3	11.65	3	11.58	11.85	0	38,546	0.00%
2018/10/11	7	11.56	3	11.65	11.30	4	38,978	0.01%
2018/10/09	0	0.00	1	12.40	12.50	-1	38,205	0.00%
2018/10/05	0	0.00	2	12.50	12.40	-2	38,853	-0.01%
2018/10/04	20	12.60	3	12.65	12.55	17	40,048	0.04%
2018/10/03	0	0.00	5	12.70	12.80	-5	41,536	-0.01%
2018/10/02	1	12.70	0	0.00	12.75	1	43,758	0.00%
2018/10/01	12	12.84	0	0.00	12.80	12	45,623	0.03%
2018/09/28	2	12.95	4	13.00	12.90	-2	46,207	0.00%
2018/09/27	2	12.95	4	13.00	13.00	-2	46,241	0.00%
2018/09/26	0	0.00	1	12.80	12.80	-1	45,798	0.00%
2018/09/21	3	12.68	0	0.00	12.85	3	46,163	0.01%
2018/09/20	1	12.80	11	12.86	12.75	-10	46,162	-0.02%
2018/09/19	2	12.85	0	0.00	12.90	2	46,433	0.00%
2018/09/17	1	12.95	0	0.00	12.95	1	46,792	0.00%
2018/09/14	0	0.00	70	12.90	13.10	-70	47,024	-0.15%
2018/09/13	0	0.00	1	12.90	12.90	-1	47,303	0.00%
2018/09/11	2	12.65	5	12.70	12.75	-3	48,874	-0.01%
2018/09/10	8	12.68	3	12.60	12.60	5	50,060	0.01%
2018/09/07	13	12.82	0	0.00	12.90	13	51,235	0.03%
2018/09/06	0	0.00	1	13.05	13.05	-1	51,057	0.00%
2018/09/05	34	13.15	4	13.10	13.10	30	51,228	0.06%
2018/09/04	6	13.11	25	13.15	13.20	-19	51,328	-0.04%
2018/09/03	0	0.00	3	13.15	13.10	-3	51,626	-0.01%
2018/08/31	4	13.15	6	13.30	13.30	-2	52,101	0.00%
2018/08/30	22	13.35	25	13.31	13.20	-3	52,881	-0.01%
2018/08/29	12	12.99	1	13.10	13.10	11	51,814	0.02%
2018/08/28	5	12.98	0	0.00	13.00	5	52,377	0.01%
2018/08/24	7	12.89	0	0.00	12.90	7	53,710	0.01%
2018/08/22	2	12.95	3	12.95	13.00	-1	54,989	0.00%
2018/08/21	7	12.96	4	13.03	13.05	3	55,099	0.01%
2018/08/20	1	13.15	10	13.14	13.15	-9	54,968	-0.02%
2018/08/17	0	0.00	27	12.94	13.10	-27	54,642	-0.05%
2018/08/16	2	12.70	5	12.80	12.80	-3	54,468	-0.01%
2018/08/15	1	12.80	0	0.00	12.80	1	54,503	0.00%
2018/08/14	0	0.00	15	13.03	13.00	-15	54,054	-0.03%
2018/08/13	2	12.73	12	12.80	12.80	-10	53,837	-0.02%
2018/08/10	3	13.02	5	13.13	12.90	-2	53,722	0.00%
2018/08/09	0	0.00	1	13.30	13.25	-1	53,583	0.00%
2018/08/08	0	0.00	4	13.38	13.35	-4	53,658	-0.01%
2018/08/07	0	0.00	7	13.38	13.35	-7	53,491	-0.01%
2018/08/06	2	13.25	26.1	13.30	13.35	-24.1	53,123	-0.05%
2018/08/03	0	0.00	9	13.18	13.20	-9	52,944	-0.02%
2018/08/02	0	0.00	37	13.15	13.15	-37	52,625	-0.07%
2018/08/01	3	13.23	10	13.25	13.25	-7	52,226	-0.01%
2018/07/31	2	13.15	27	13.13	13.20	-25	52,287	-0.05%
2018/07/30	7	12.88	26	12.92	13.00	-19	50,880	-0.04%
2018/07/27	1	12.70	40	12.62	12.70	-39	49,521	-0.08%
2018/07/26	2	12.35	0	0.00	12.35	2	48,048	0.00%
2018/07/24	2	12.30	11	12.30	12.30	-9	48,475	-0.02%
2018/07/23	0	0.00	1.1	12.35	12.40	-1.1	49,731	0.00%
2018/07/20	4	12.45	6	12.48	12.45	-2	50,495	0.00%
2018/07/19	0	0.00	4	12.36	12.40	-4	50,962	-0.01%
2018/07/18	1	12.10	6	12.17	12.20	-5	51,445	-0.01%
2018/07/17	1	11.90	31	12.10	12.00	-30	51,413	-0.06%
2018/07/16	6	12.00	0	0.00	12.00	6	51,143	0.01%
2018/07/13	2	12.05	0	0.00	12.05	2	51,476	0.00%
2018/07/12	21	12.06	13	12.05	12.00	8	51,486	0.02%
2018/07/11	13	13.38	143	13.33	13.40	-130	51,569	-0.25%	大賣/鉅額交易
2018/07/10	14	13.39	8	13.63	13.40	6	50,368	0.01%
2018/07/09	30.1	13.32	55	13.40	13.50	-24.9	48,377	-0.05%
2018/07/06	4	13.00	1	13.05	13.00	3	46,716	0.01%
2018/07/05	0.1	12.80	2	12.90	12.80	-1.9	46,030	0.00%
2018/07/04	10	12.75	0	0.00	12.80	10	46,515	0.02%
2018/07/03	20	12.85	0	0.00	12.80	20	47,636	0.04%
2018/07/02	50	12.90	0	0.00	12.90	50	47,791	0.10%
2018/06/29	0	0.00	11	12.90	12.90	-11	48,331	-0.02%
2018/06/28	9	12.64	1	12.60	12.60	8	48,156	0.02%
2018/06/27	35	12.80	0	0.00	12.75	35	48,147	0.07%
2018/06/26	24	12.73	1	12.70	12.70	23	48,412	0.05%
2018/06/25	2	12.90	1	12.90	12.85	1	48,681	0.00%
2018/06/22	22.5	12.98	1	12.95	12.95	21.5	49,048	0.04%
2018/06/21	50	13.38	38	13.27	13.25	12	50,554	0.02%
2018/06/20	0	0.00	33	13.23	13.50	-33	50,647	-0.07%
2018/06/19	7	13.15	11	13.20	13.15	-4	50,136	-0.01%
2018/06/15	4	13.54	50	13.50	13.50	-46	49,814	-0.09%
2018/06/14	0	0.00	1	13.35	13.30	-1	49,884	0.00%
2018/06/13	0	0.00	1	13.40	13.30	-1	51,295	0.00%
2018/06/12	1.5	13.30	2	13.35	13.35	-0.5	51,393	0.00%
2018/06/08	3	13.32	11	13.33	13.30	-8	52,235	-0.02%
2018/06/07	9	13.39	54	13.30	13.35	-45	52,008	-0.09%
2018/06/06	2	13.15	14	13.29	13.25	-12	51,748	-0.02%
2018/06/05	5	13.12	6	13.21	13.10	-1	53,398	0.00%
2018/06/04	1	13.35	4	13.38	13.35	-3	55,367	-0.01%
2018/06/01	5	13.32	8	13.33	13.25	-3	55,236	-0.01%
2018/05/31	5	12.94	19	13.02	13.15	-14	54,364	-0.03%
2018/05/30	0	0.00	3	12.75	12.80	-3	53,710	-0.01%
2018/05/29	2	12.85	9	12.83	12.85	-7	53,753	-0.01%
2018/05/28	5	12.75	0	0.00	12.75	5	54,787	0.01%
2018/05/25	10	12.71	5	12.75	12.70	5	55,260	0.01%
2018/05/24	2	12.75	3	12.82	12.75	-1	55,569	0.00%
2018/05/23	11	12.85	0	0.00	12.80	11	56,006	0.02%
2018/05/22	5	12.80	0	0.00	12.80	5	56,614	0.01%
2018/05/21	0	0.00	35	12.80	12.75	-35	58,404	-0.06%
2018/05/18	12	12.81	2	12.80	12.75	10	59,867	0.02%
2018/05/17	1	12.85	10	12.85	12.85	-9	62,764	-0.01%
2018/05/16	6	12.90	0	0.00	12.85	6	66,880	0.01%
2018/05/15	3	12.85	11	12.80	12.80	-8	69,283	-0.01%
2018/05/14	0	0.00	6	12.76	12.70	-6	72,486	-0.01%
2018/05/11	0	0.00	24	12.75	12.65	-24	73,521	-0.03%
2018/05/10	21	12.60	0	0.00	12.60	21	74,240	0.03%
2018/05/09	12	12.78	5	12.77	12.60	7	76,224	0.01%
2018/05/08	8	12.58	27	12.70	12.80	-19	77,768	-0.02%
2018/05/07	23	12.34	14	12.36	12.30	9	78,590	0.01%
2018/05/04	19	12.47	4	12.46	12.40	15	79,954	0.02%
2018/05/02	5	12.35	0	0.00	12.35	5	86,102	0.01%
2018/04/30	19	12.40	81	12.45	12.40	-62	91,913	-0.07%
2018/04/27	7	12.43	20	12.55	12.55	-13	93,453	-0.01%
2018/04/26	105	12.06	23	11.96	12.00	82	95,345	0.09%	大買/
2018/04/25	31	11.99	20	12.05	12.15	11	95,512	0.01%
2018/04/24	30	12.16	24	12.14	12.10	6	95,829	0.01%
2018/04/23	25	12.52	1	12.45	12.40	24	97,051	0.02%
2018/04/20	36	12.65	18	12.65	12.65	18	99,104	0.02%
2018/04/19	23	12.80	0	0.00	12.85	23	99,759	0.02%
2018/04/18	20	12.71	5	12.73	12.75	15	100,747	0.01%
2018/04/17	68	12.82	16	12.76	12.60	52	100,428	0.05%
2018/04/16	30	13.11	5	13.13	13.10	25	98,971	0.03%
2018/04/13	20	13.40	5	13.50	13.35	15	99,148	0.02%
2018/04/12	10	13.37	7	13.44	13.45	3	99,316	0.00%
2018/04/11	1	13.40	3	13.33	13.30	-2	99,462	0.00%
2018/04/10	6	13.23	14	13.25	13.30	-8	100,323	-0.01%
2018/04/09	32	13.40	19	13.41	13.35	13	100,164	0.01%
2018/04/03	28	13.61	8	13.61	13.65	20	99,371	0.02%
2018/04/02	16.9	13.70	2	13.73	13.75	14.9	99,161	0.02%
2018/03/31	0.6	13.60	61	13.60	13.60	-60.4	98,588	-0.06%
2018/03/30	48	13.63	13	13.63	13.65	35	98,678	0.04%
2018/03/29	35	13.54	11	13.51	13.50	24	98,454	0.02%
2018/03/28	7	13.58	16	13.60	13.55	-9	98,019	-0.01%
2018/03/27	12	13.79	11	13.66	13.65	1	97,636	0.00%
2018/03/26	59	13.72	2	13.73	13.65	57	97,147	0.06%
2018/03/23	6	13.45	14	13.46	13.55	-8	95,330	-0.01%
2018/03/22	1	13.70	2	13.90	13.70	-1	94,973	0.00%
2018/03/21	69	13.95	6	13.98	13.85	63	94,286	0.07%
2018/03/20	52.2	13.94	24	13.93	14.00	28.2	93,921	0.03%
2018/03/19	60	13.86	63	13.91	13.85	-3	92,577	0.00%
2018/03/16	3	13.53	0	0.00	13.65	3	91,294	0.00%
2018/03/15	16	13.51	7	13.53	13.55	9	91,199	0.01%
2018/03/14	4	13.54	65	13.50	13.50	-61	91,709	-0.07%
2018/03/13	0	0.00	2	13.55	13.55	-2	91,573	0.00%
2018/03/12	4	13.53	7	13.52	13.45	-3	92,318	0.00%
2018/03/09	28	13.59	5	13.58	13.50	23	92,527	0.02%
2018/03/08	75	13.13	38	13.49	13.65	37	91,381	0.04%
2018/03/07	6	13.00	0	0.00	12.95	6	90,970	0.01%
2018/03/06	0	0.00	2	13.05	13.05	-2	91,633	0.00%
2018/03/05	4	12.96	6	13.00	13.00	-2	93,209	0.00%
2018/03/02	31	13.00	1	13.00	13.00	30	94,500	0.03%
2018/03/01	8	13.21	0	0.00	13.20	8	95,560	0.01%
2018/02/27	13	13.13	6	13.25	13.10	7	96,169	0.01%
2018/02/26	15	13.29	1	13.25	13.25	14	99,200	0.01%
2018/02/23	8	13.30	0	0.00	13.30	8	100,277	0.01%
2018/02/22	12	13.30	10	13.30	13.30	2	103,479	0.00%
2018/02/21	10	13.48	4	13.55	13.40	6	103,457	0.01%
2018/02/12	65	13.25	11	13.33	13.10	54	103,013	0.05%
2018/02/09	19	13.38	27	13.40	13.35	-8	102,173	-0.01%
2018/02/08	90	13.55	80	13.69	13.80	10	100,179	0.01%
2018/02/07	22	13.26	45	13.27	13.30	-23	95,977	-0.02%
2018/02/06	72	12.73	36	12.69	12.80	36	93,771	0.04%
2018/02/05	36.1	13.25	35	13.24	13.35	1.1	90,778	0.00%
2018/02/02	13	13.47	6	13.48	13.50	7	89,883	0.01%
2018/02/01	10	13.57	278	13.50	13.50	-268	89,458	-0.30%	大賣/鉅額交易
2018/01/31	5	13.68	8	13.69	13.90	-3	88,043	0.00%
2018/01/30	37	14.01	38	13.85	13.80	-1	86,196	0.00%
2018/01/29	48	14.26	12	14.29	14.25	36	84,753	0.04%
2018/01/26	12	14.24	366	14.15	14.30	-354	83,670	-0.42%	大賣/鉅額交易
2018/01/25	280	14.20	32	14.20	14.05	248	82,045	0.30%	大買/鉅額交易
2018/01/24	19	13.76	197	13.77	13.80	-178	78,437	-0.23%	大賣/鉅額交易
2018/01/23	15	13.30	35	13.39	13.20	-20	72,568	-0.03%
2018/01/22	35	13.49	56	13.46	13.55	-21	70,973	-0.03%
2018/01/19	14	13.09	7	13.05	13.20	7	69,384	0.01%
2018/01/18	1	13.05	15	13.08	13.05	-14	69,755	-0.02%
2018/01/17	20	13.13	6	13.16	13.15	14	69,069	0.02%
2018/01/16	5	12.99	68	13.01	13.05	-63	67,665	-0.09%
2018/01/12	7	12.52	75	12.61	12.60	-68	66,184	-0.10%
2018/01/11	1	12.45	0	0.00	12.40	1	66,706	0.00%
2018/01/10	0	0.00	1	12.35	12.40	-1	66,837	0.00%
2018/01/09	53.1	12.44	13	12.35	12.35	40.1	66,876	0.06%
2018/01/08	0	0.00	19.1	12.51	12.60	-19.1	66,828	-0.03%
2018/01/05	1	12.40	1	12.50	12.50	0	66,950	0.00%
2018/01/04	33	12.56	10	12.50	12.50	23	67,050	0.03%
2018/01/03	15	12.45	32	12.50	12.45	-17	66,922	-0.03%
2018/01/02	20	12.35	0	0.00	12.35	20	66,870	0.03%