友達 (2409)-華南永昌-彰化券商分點個股進出

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
17.75
漲跌
▲0.25
漲幅
+1.43%
成交量
21,963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－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/13	1.5	17.60	0	0.00	17.75	1.5	34,548	0.00%
2024/05/10	15	17.33	6.8	17.45	17.50	8.2	34,629	0.02%
2024/05/09	41	17.60	2	17.70	17.50	39	35,264	0.11%
2024/05/08	1	17.70	0	0.00	17.70	1	35,400	0.00%
2024/05/07	0	0.00	2	17.93	17.85	-2	35,656	-0.01%
2024/05/06	4	18.00	0	0.00	18.00	4	35,851	0.01%
2024/05/03	45	18.10	30	18.06	18.25	15	36,108	0.04%
2024/05/02	27	17.76	50	17.71	17.90	-23	36,042	-0.06%
2024/04/30	0	0.00	32	18.63	18.30	-32	36,105	-0.09%
2024/04/29	14.1	18.41	9	18.42	18.40	5.1	38,310	0.01%
2024/04/26	4.1	18.15	93.2	18.22	18.25	-89.1	38,296	-0.23%
2024/04/25	56	17.49	3	17.45	17.45	53	37,962	0.14%
2024/04/24	16	17.04	3	17.20	17.25	13	38,879	0.03%
2024/04/23	4	17.58	1	17.75	17.35	3	38,465	0.01%
2024/04/22	37.1	16.83	69	17.08	16.85	-31.9	38,444	-0.08%
2024/04/19	47	17.11	19	17.01	17.15	28	38,439	0.07%
2024/04/18	3	17.85	0	0.00	17.65	3	37,853	0.01%
2024/04/17	36	17.57	0	0.00	17.55	36	38,086	0.09%
2024/04/16	9.1	17.61	0.7	17.80	17.60	8.4	38,195	0.02%
2024/04/15	22.1	17.90	91	17.95	17.90	-68.9	38,330	-0.18%
2024/04/12	37.3	17.92	2	17.93	17.90	35.3	40,093	0.09%
2024/04/11	49.6	18.33	3	18.12	18.15	46.6	41,215	0.11%
2024/04/10	67.1	18.78	70.1	19.18	18.70	-3	40,625	-0.01%
2024/04/09	2.3	18.49	68	18.75	18.90	-65.8	40,233	-0.16%
2024/04/08	0.2	17.80	2	18.10	18.15	-1.8	39,037	0.00%
2024/04/03	6.1	17.68	1	17.65	17.70	5.1	39,152	0.01%
2024/04/02	1	18.15	0	18.10	18.05	1	39,118	0.00%
2024/04/01	2	17.95	7.5	18.07	18.20	-5.5	39,604	-0.01%
2024/03/29	4.5	18.01	4	18.08	17.90	0.5	41,084	0.00%
2024/03/28	6.6	18.05	21	18.10	18.10	-14.4	41,222	-0.03%
2024/03/27	2.1	18.10	13.6	18.09	18.05	-11.5	42,447	-0.03%
2024/03/26	3	18.33	7	18.37	18.10	-4	42,669	-0.01%
2024/03/25	8.1	18.34	14	18.38	18.40	-5.9	43,093	-0.01%
2024/03/22	0.2	18.15	27	18.35	18.40	-26.8	43,423	-0.06%
2024/03/21	2.1	18.12	39.8	18.16	18.20	-37.7	43,191	-0.09%
2024/03/20	0	17.80	5	17.80	17.85	-5	43,391	-0.01%
2024/03/19	0	17.85	1	17.80	17.80	-1	43,279	0.00%
2024/03/18	36.5	17.90	5	17.85	17.85	31.5	43,339	0.07%
2024/03/15	11.2	18.20	12	18.27	18.35	-0.8	43,325	0.00%
2024/03/14	0.4	18.02	17	18.09	18.15	-16.6	42,452	-0.04%
2024/03/13	1	18.00	6	17.85	18.00	-5	42,178	-0.01%
2024/03/12	2.2	17.97	21	17.83	18.00	-18.8	41,876	-0.04%
2024/03/11	53.5	17.31	100	17.28	17.55	-46.5	41,569	-0.11%
2024/03/08	28.1	16.79	14	16.85	16.75	14.1	41,287	0.03%
2024/03/07	12	17.07	10	17.11	16.90	2	41,879	0.00%
2024/03/06	4	17.10	20	17.19	17.10	-16	41,752	-0.04%
2024/03/05	6	17.11	13	17.15	17.10	-7	42,255	-0.02%
2024/03/04	2	17.25	57	17.27	17.30	-55	42,104	-0.13%
2024/03/01	35.4	17.25	25	17.24	17.10	10.4	42,352	0.02%
2024/02/29	9	17.27	10	17.30	17.50	-1	42,010	0.00%
2024/02/27	16	17.37	1	17.25	17.25	15	41,783	0.04%
2024/02/26	24	17.62	0	0.00	17.55	24	41,541	0.06%
2024/02/23	12	17.98	1	18.00	17.85	11	41,490	0.03%
2024/02/22	11	17.86	0	0.00	17.80	11	41,457	0.03%
2024/02/21	11	17.99	7	18.26	17.90	4	41,632	0.01%
2024/02/20	0.1	18.20	7	18.15	18.10	-6.9	41,605	-0.02%
2024/02/19	2.1	18.32	10	18.33	18.25	-7.9	41,728	-0.02%
2024/02/16	15.1	17.85	1	17.90	17.90	14.1	41,898	0.03%
2024/02/15	20	17.86	10.6	17.82	17.85	9.4	41,832	0.02%
2024/02/05	8	17.75	2	17.80	18.05	6	41,498	0.01%
2024/02/02	7	18.00	4	18.16	18.05	3	41,281	0.01%
2024/02/01	44.1	17.92	7.5	17.81	17.80	36.6	41,151	0.09%
2024/01/31	25	18.35	17	18.37	18.40	8	40,319	0.02%
2024/01/30	31	18.65	9	18.79	18.50	22	40,305	0.05%
2024/01/29	23.1	18.83	26	18.75	18.90	-2.9	40,170	-0.01%
2024/01/26	36.1	19.13	10.6	19.12	19.00	25.5	40,174	0.06%
2024/01/25	5.6	18.88	7	18.85	18.95	-1.4	40,289	0.00%
2024/01/24	102.1	19.03	16	19.04	18.95	86.1	40,349	0.21%	大買/
2024/01/23	56.2	19.22	261.4	19.36	19.20	-205.2	39,729	-0.52%	大賣/鉅額交易
2024/01/22	77	18.32	53	18.11	18.35	24	37,066	0.06%
2024/01/19	16.6	18.06	135	17.88	18.30	-118.4	36,761	-0.32%	大賣/鉅額交易
2024/01/18	262.1	18.50	43	18.55	18.25	219.1	36,094	0.61%	大買/鉅額交易
2024/01/17	4	18.15	26	18.16	18.10	-22	35,415	-0.06%
2024/01/16	17	18.49	12	18.42	18.45	5	35,186	0.01%
2024/01/15	20	18.11	1	18.10	18.05	19	34,895	0.05%
2024/01/12	15.7	18.28	1.8	18.22	18.25	13.9	34,788	0.04%
2024/01/11	47.1	18.46	10	18.71	18.30	37.1	34,818	0.11%
2024/01/10	19.1	18.42	14.6	18.42	18.35	4.5	34,884	0.01%
2024/01/09	12.5	18.93	0	0.00	18.80	12.5	34,582	0.04%
2024/01/08	21	19.16	41	19.34	19.20	-20	34,124	-0.06%
2024/01/05	8.8	18.75	105	18.65	18.80	-96.2	32,278	-0.30%	大賣/
2024/01/04	3.1	17.90	27	17.86	17.95	-23.9	31,049	-0.08%
2024/01/03	9.1	17.86	32	18.08	17.75	-22.9	31,203	-0.07%
2024/01/02	11.1	18.31	13	18.37	18.35	-1.9	31,083	-0.01%
2023/12/29	37.2	18.21	40.9	18.16	18.15	-3.7	30,984	-0.01%
2023/12/28	21.5	18.00	3.9	17.99	18.10	17.6	31,189	0.06%
2023/12/27	3.1	17.96	14	17.91	17.95	-10.9	32,364	-0.03%
2023/12/26	16	17.92	132.7	17.77	18.00	-116.8	32,245	-0.36%	大賣/鉅額交易
2023/12/25	2.1	17.05	2	17.08	17.15	0.1	30,655	0.00%
2023/12/22	3.2	16.85	141.8	17.18	17.00	-138.6	30,377	-0.46%	大賣/鉅額交易
2023/12/21	5	16.40	25	16.57	16.60	-20	29,163	-0.07%
2023/12/20	25	16.10	56	16.50	16.50	-31	28,804	-0.11%
2023/12/19	32.5	16.01	1.6	16.03	16.00	30.9	28,230	0.11%
2023/12/18	0	0.00	1	16.25	16.30	-1	27,774	0.00%
2023/12/15	10.1	16.33	11	16.49	16.30	-0.9	27,627	0.00%
2023/12/14	1.1	16.17	5	16.15	16.25	-3.9	27,070	-0.01%
2023/12/13	10	16.20	6.2	16.30	16.20	3.8	26,972	0.01%
2023/12/12	7	16.26	8.8	16.25	16.20	-1.8	27,462	-0.01%
2023/12/11	1	16.55	0	0.00	16.60	1	27,208	0.00%
2023/12/07	105	16.65	1	16.75	16.65	104	27,614	0.38%	大買/鉅額交易
2023/12/06	57	16.70	4	16.65	16.65	53	28,218	0.19%
2023/12/05	4	17.00	54	16.82	17.05	-50	28,528	-0.18%
2023/12/04	49.1	17.00	28	16.93	16.85	21.1	29,007	0.07%
2023/12/01	2	16.58	0.2	16.40	16.45	1.8	29,727	0.01%
2023/11/30	2	16.35	3	16.35	16.35	-1	29,758	0.00%
2023/11/29	2.1	16.48	0.2	16.45	16.50	1.9	29,580	0.01%
2023/11/28	0.1	16.65	39.8	16.68	16.70	-39.7	29,419	-0.13%
2023/11/27	1	16.30	15	16.35	16.30	-14	29,438	-0.05%
2023/11/24	3.2	16.45	0	0.00	16.45	3.2	29,532	0.01%
2023/11/22	3	16.30	0	0.00	16.30	3	29,533	0.01%
2023/11/21	0.1	16.55	10	16.50	16.55	-9.9	29,523	-0.03%
2023/11/20	7.3	16.51	1	16.75	16.40	6.3	29,521	0.02%
2023/11/17	0.1	16.45	9	16.58	16.60	-8.9	29,307	-0.03%
2023/11/16	1.1	16.35	15.2	16.45	16.50	-14.1	29,313	-0.05%
2023/11/15	0.1	16.10	10	16.18	16.35	-9.9	29,099	-0.03%
2023/11/14	3	15.90	0	0.00	15.90	3	28,929	0.01%
2023/11/13	0	0.00	16	15.86	15.90	-16	29,232	-0.05%
2023/11/10	2	15.80	32	15.76	15.80	-30	29,445	-0.10%
2023/11/09	6	15.95	0	0.00	16.00	6	29,833	0.02%
2023/11/08	0	0.00	1	16.00	15.90	-1	30,046	0.00%
2023/11/07	65	15.98	0	0.00	15.95	65	30,228	0.22%
2023/11/06	0	0.00	16	16.39	16.30	-16	30,783	-0.05%
2023/11/03	8	16.03	7	16.15	16.25	1	30,963	0.00%
2023/11/02	42	15.85	35.3	15.80	15.90	6.7	30,989	0.02%
2023/11/01	19.3	15.32	0.4	15.30	15.20	18.9	30,937	0.06%
2023/10/31	9	15.54	0	0.00	15.60	9	30,965	0.03%
2023/10/30	2	15.70	3	15.63	15.65	-1	31,452	0.00%
2023/10/27	7.4	15.39	0	0.00	15.35	7.4	31,864	0.02%
2023/10/26	11	15.50	0	0.00	15.50	11	32,824	0.03%
2023/10/25	1.1	15.75	2	15.78	15.75	-0.9	34,703	0.00%
2023/10/24	25	15.11	1	15.00	15.20	24	38,416	0.06%
2023/10/23	22.1	15.05	1	15.05	15.00	21.1	39,512	0.05%
2023/10/20	11	15.39	25.8	15.23	15.30	-14.8	39,430	-0.04%
2023/10/19	21	15.41	3	15.45	15.40	18	39,473	0.05%
2023/10/18	1	15.65	2	15.75	15.70	-1	39,802	0.00%
2023/10/17	2	15.83	4	15.75	15.70	-2	39,489	-0.01%
2023/10/16	1	15.80	1	15.80	15.75	0	39,823	0.00%
2023/10/13	2	16.08	0	0.00	16.10	2	40,168	0.00%
2023/10/12	18	15.97	167	16.00	16.00	-149	40,464	-0.37%	大賣/鉅額交易
2023/10/11	0	0.00	1	15.65	15.60	-1	40,511	0.00%
2023/10/06	31	15.78	0	0.00	15.70	31	40,455	0.08%
2023/10/05	3	16.02	8	15.98	15.95	-5	40,763	-0.01%
2023/10/04	16.4	15.85	0	0.00	15.80	16.4	41,421	0.04%
2023/10/03	106	16.65	54	16.43	16.20	52	41,137	0.13%	大買/
2023/10/02	50.9	16.09	30	16.10	16.05	20.9	40,199	0.05%
2023/09/28	4	16.45	1	16.40	16.40	3	41,166	0.01%
2023/09/27	10.2	16.48	6	16.45	16.40	4.2	41,406	0.01%
2023/09/26	7	16.51	0	0.00	16.45	7	41,700	0.02%
2023/09/25	5	16.75	0	0.00	16.70	5	41,939	0.01%
2023/09/22	1	16.65	0	0.00	16.65	1	42,192	0.00%
2023/09/21	24.1	16.53	0	0.00	16.50	24.1	42,462	0.06%
2023/09/20	27	16.75	52	16.75	16.70	-25	42,686	-0.06%
2023/09/19	31.4	16.90	0	0.00	16.85	31.4	43,511	0.07%
2023/09/18	15	16.95	0	0.00	17.00	15	44,394	0.03%
2023/09/15	15	16.98	26	17.03	17.00	-11	45,740	-0.02%
2023/09/14	21	16.81	9	16.85	16.95	12	46,461	0.03%
2023/09/13	8	16.85	3	16.85	16.75	5	49,309	0.01%
2023/09/12	5	16.59	0	0.00	16.85	5	50,364	0.01%
2023/09/11	64.4	16.96	12	16.75	16.70	52.4	50,211	0.10%
2023/09/08	22.1	16.52	1	16.60	16.55	21.1	49,750	0.04%
2023/09/07	42.8	16.49	57.6	16.54	16.45	-14.8	49,511	-0.03%
2023/09/06	97.2	16.88	6	16.87	16.85	91.2	49,001	0.19%
2023/09/05	9	17.26	0	0.00	17.55	9	47,566	0.02%
2023/09/04	48.1	17.51	0	0.00	17.45	48.1	47,559	0.10%
2023/09/01	4.1	18.00	5	17.95	17.90	-0.9	47,483	0.00%
2023/08/31	19	17.91	3	17.90	17.80	16	48,027	0.03%
2023/08/30	5	17.67	0	0.00	17.75	5	48,673	0.01%
2023/08/29	6.4	17.80	1.6	17.72	17.75	4.8	48,762	0.01%
2023/08/25	5	17.70	0.4	17.75	17.70	4.6	49,262	0.01%
2023/08/24	9	17.84	8	17.93	17.90	1	49,347	0.00%
2023/08/23	0.1	17.80	0	0.00	17.80	0.1	49,598	0.00%
2023/08/22	2	17.73	3.1	17.88	17.70	-1.1	49,745	0.00%
2023/08/21	1	17.80	0	0.00	17.80	1	49,754	0.00%
2023/08/18	8	17.71	2.2	17.66	17.65	5.8	49,890	0.01%
2023/08/17	12.1	17.69	0	0.00	17.90	12.1	50,024	0.02%
2023/08/16	7	18.14	0	0.00	18.05	7	50,167	0.01%
2023/08/15	20	18.54	4	18.53	18.50	16	50,039	0.03%
2023/08/14	14.1	18.09	17	18.15	18.10	-2.9	49,859	-0.01%
2023/08/11	20	18.64	2	18.60	18.50	18	49,813	0.04%
2023/08/10	19.7	19.11	80	19.32	18.95	-60.4	49,567	-0.12%
2023/08/09	5.5	20.37	50	20.37	20.40	-44.5	48,834	-0.09%
2023/08/08	5	20.40	86	20.40	20.40	-81	48,608	-0.17%
2023/08/07	119.2	20.44	31	20.34	20.40	88.2	48,359	0.18%	大買/
2023/08/04	107	20.65	11	20.59	20.85	96	47,970	0.20%	大買/
2023/08/02	20.2	20.54	31	20.61	20.50	-10.8	48,222	-0.02%
2023/08/01	9	21.01	6.8	21.05	20.95	2.2	47,695	0.00%
2023/07/31	49.6	20.88	4	20.70	20.70	45.6	47,144	0.10%
2023/07/28	27	21.30	71.2	21.25	21.25	-44.2	46,105	-0.10%
2023/07/27	165	20.90	250.7	20.80	21.40	-85.7	44,215	-0.19%	大買/大賣/
2023/07/26	10	19.69	45	19.86	19.80	-35	40,147	-0.09%
2023/07/25	0	0.00	138	19.18	19.15	-138	40,173	-0.34%	大賣/鉅額交易
2023/07/24	12	19.01	65	19.09	18.90	-53	40,030	-0.13%
2023/07/21	0.1	19.15	1	19.15	19.20	-0.9	39,790	0.00%
2023/07/20	18.2	18.87	11	18.97	19.15	7.2	39,587	0.02%
2023/07/19	13	18.98	110	18.85	18.85	-97	39,399	-0.25%	大賣/
2023/07/18	8	19.15	21	19.13	19.00	-13	39,495	-0.03%
2023/07/17	50	19.33	41	19.41	19.45	9	39,225	0.02%
2023/07/14	11	19.13	10.4	19.04	19.10	0.6	39,252	0.00%
2023/07/13	1	19.05	37	19.23	19.05	-36	39,226	-0.09%
2023/07/12	60	19.06	14	19.23	19.05	46	39,231	0.12%
2023/07/11	117	19.17	21.6	19.24	19.25	95.4	39,183	0.24%	大買/
2023/07/10	15	18.55	1	18.54	18.60	14	39,314	0.04%
2023/07/07	35	18.47	113	18.48	18.40	-78	39,300	-0.20%	大賣/
2023/07/06	122.1	19.12	152	19.17	18.90	-29.9	38,888	-0.08%	大買/大賣/
2023/07/05	9	18.70	3	18.65	18.65	6	37,579	0.02%
2023/07/04	12.1	18.73	250.8	18.75	18.75	-238.7	37,416	-0.64%	大賣/鉅額交易
2023/07/03	3.1	18.57	0.8	18.65	18.55	2.3	37,409	0.01%
2023/06/30	20.1	18.61	31	18.55	18.60	-10.9	37,353	-0.03%
2023/06/29	137.4	18.88	2	18.75	18.75	135.4	37,306	0.36%	大買/鉅額交易
2023/06/28	13.2	18.80	17	18.84	18.70	-3.9	37,352	-0.01%
2023/06/27	37.4	19.11	21	19.18	18.85	16.4	37,309	0.04%
2023/06/26	43.4	19.78	0	0.00	19.70	43.4	36,609	0.12%
2023/06/21	34.3	20.10	137	20.18	20.10	-102.8	36,020	-0.29%	大賣/鉅額交易
2023/06/20	31.1	19.70	18.3	19.77	19.60	12.9	34,787	0.04%
2023/06/19	62.6	19.23	54.4	19.90	20.20	8.2	33,581	0.02%
2023/06/16	43.1	18.72	17	18.75	18.65	26.1	31,188	0.08%
2023/06/15	11.1	18.30	0	0.00	18.40	11.1	30,115	0.04%
2023/06/14	13.3	18.41	5	18.38	18.35	8.3	30,879	0.03%
2023/06/13	3.2	18.51	0.2	18.40	18.55	3	31,136	0.01%
2023/06/12	0	18.40	11.4	18.40	18.45	-11.4	31,155	-0.04%
2023/06/09	66	18.28	2	18.23	18.25	64.1	31,412	0.20%
2023/06/08	1	18.25	0	0.00	18.25	1	31,519	0.00%
2023/06/07	6	18.52	0	0.00	18.55	6	31,892	0.02%
2023/06/06	3	18.70	22	18.68	18.70	-19	32,147	-0.06%
2023/06/05	41.1	18.44	46.2	18.36	18.50	-5.1	31,908	-0.02%
2023/06/02	1.1	17.73	15.8	17.69	17.75	-14.7	31,420	-0.05%
2023/06/01	1	17.65	0.6	17.60	17.60	0.4	32,022	0.00%
2023/05/31	0.2	17.65	8	17.76	17.60	-7.8	33,378	-0.02%
2023/05/30	2	17.58	6	17.70	17.60	-4	33,543	-0.01%
2023/05/29	15	17.70	0.1	17.70	17.65	14.9	34,268	0.04%
2023/05/26	13.2	17.40	2	17.50	17.40	11.2	35,124	0.03%
2023/05/25	5	17.60	0	0.00	17.50	5	36,002	0.01%
2023/05/24	19	17.56	1.8	17.63	17.65	17.2	36,542	0.05%
2023/05/23	1.2	17.59	0	0.00	17.60	1.2	37,133	0.00%
2023/05/22	60.5	17.73	41.3	17.76	17.80	19.2	38,473	0.05%
2023/05/19	0.5	17.35	10	17.40	17.40	-9.5	39,084	-0.02%
2023/05/18	3.1	17.14	19	17.30	17.25	-15.9	40,093	-0.04%
2023/05/17	4	17.35	0.1	17.25	17.25	3.9	40,615	0.01%
2023/05/16	20	17.07	0	0.00	17.05	20	41,050	0.05%
2023/05/15	1	16.90	0	0.00	17.05	1	41,723	0.00%
2023/05/12	17.5	16.95	0	0.00	16.95	17.5	42,386	0.04%
2023/05/11	4	17.18	30	17.15	17.10	-26	43,156	-0.06%
2023/05/10	1	17.50	4	17.53	17.55	-3	44,632	-0.01%
2023/05/09	14.2	17.80	58	17.87	17.70	-43.8	45,241	-0.10%
2023/05/08	12	17.35	21.8	17.49	17.25	-9.8	44,709	-0.02%
2023/05/05	1.2	17.30	15	17.38	17.30	-13.8	44,647	-0.03%
2023/05/04	4.6	16.98	10	17.00	17.10	-5.4	44,791	-0.01%
2023/05/03	48	17.13	0	0.00	17.05	48	45,048	0.11%
2023/05/02	7	17.19	57.6	17.21	17.30	-50.6	45,518	-0.11%
2023/04/28	518.3	17.28	6	17.13	17.00	512.3	46,216	1.11%	大買/鉅額交易
2023/04/27	24	17.72	0	0.00	17.70	24	44,912	0.05%
2023/04/26	6	17.93	0	0.00	17.90	6	44,799	0.01%
2023/04/25	14.2	17.94	2	17.95	17.95	12.2	44,803	0.03%
2023/04/24	4	18.29	10	18.35	18.35	-6	44,572	-0.01%
2023/04/21	13	18.16	12	18.53	18.25	1	44,811	0.00%
2023/04/20	12.2	18.16	1.5	18.13	18.10	10.7	44,472	0.02%
2023/04/19	32.5	18.41	1	18.45	18.25	31.5	44,600	0.07%
2023/04/18	10.6	18.81	10.2	18.83	18.75	0.4	44,665	0.00%
2023/04/14	42	18.96	2	19.05	19.10	40	44,874	0.09%
2023/04/13	16	19.10	33	19.11	18.85	-17	44,702	-0.04%
2023/04/12	1	18.80	0	0.00	18.80	1	43,760	0.00%
2023/04/11	0	0.00	8	18.70	18.70	-8	43,699	-0.02%
2023/04/10	5	18.55	2	18.43	18.55	3	43,678	0.01%
2023/04/07	6	18.62	20	18.55	18.50	-14	43,719	-0.03%
2023/04/06	13	18.50	23	18.38	18.60	-10	43,763	-0.02%
2023/03/31	0	0.00	5	18.36	18.40	-5	43,880	-0.01%
2023/03/30	7	18.29	0	0.00	18.35	7	44,789	0.02%
2023/03/29	11	18.31	17	18.45	18.50	-6	45,524	-0.01%
2023/03/28	6	18.18	0	0.00	18.15	6	46,138	0.01%
2023/03/27	0.4	18.45	16.5	18.58	18.45	-16.1	46,692	-0.03%
2023/03/24	1	18.35	25	18.39	18.50	-24	49,058	-0.05%
2023/03/23	13	18.10	0	0.00	18.10	13	49,196	0.03%
2023/03/22	4	18.20	0.4	18.30	18.15	3.6	49,429	0.01%
2023/03/21	10	18.44	4	18.35	18.25	6	49,765	0.01%
2023/03/20	1	18.00	0.1	18.00	18.00	0.9	49,641	0.00%
2023/03/17	10	17.98	0	0.00	18.00	10	49,695	0.02%
2023/03/16	4	17.65	4	17.75	17.75	0	48,865	0.00%
2023/03/15	12	17.60	1	17.70	17.45	11	49,081	0.02%
2023/03/14	36	17.73	0	0.00	17.65	36	49,228	0.07%
2023/03/13	25	18.20	0	0.00	18.25	25	49,264	0.05%
2023/03/10	22.6	18.23	13.8	18.15	18.15	8.8	49,281	0.02%
2023/03/09	7.3	18.84	10	18.95	18.50	-2.7	49,190	-0.01%
2023/03/08	23	19.13	43	19.06	19.25	-20	49,085	-0.04%
2023/03/07	20.1	19.06	58	18.94	19.15	-37.9	48,949	-0.08%
2023/03/06	8	19.16	14.1	19.23	19.25	-6.1	48,818	-0.01%
2023/03/03	22.5	19.12	25.9	18.83	18.95	-3.4	48,411	-0.01%
2023/03/02	33.2	18.26	10	18.40	18.25	23.2	47,460	0.05%
2023/03/01	0.2	18.50	6	18.60	18.65	-5.8	47,233	-0.01%
2023/02/24	11	18.65	58.1	18.65	18.60	-47.1	46,978	-0.10%
2023/02/23	45.2	18.40	30	18.27	18.30	15.2	46,230	0.03%
2023/02/22	23	18.61	33	18.66	18.75	-10	45,929	-0.02%
2023/02/21	9	18.56	35.2	18.64	18.60	-26.2	45,982	-0.06%
2023/02/20	29	18.52	77	18.70	18.85	-48	45,895	-0.10%
2023/02/17	7.5	17.81	44.4	18.14	18.20	-36.9	44,582	-0.08%
2023/02/16	0.2	17.80	67.8	17.89	17.95	-67.6	43,864	-0.15%
2023/02/15	0	17.30	2	17.40	17.25	-2	43,489	0.00%
2023/02/14	1	17.15	54	17.11	17.15	-53	43,215	-0.12%
2023/02/13	42.1	16.60	11	16.87	16.55	31.1	42,762	0.07%
2023/02/10	6.2	17.26	1.4	17.25	17.15	4.8	42,400	0.01%
2023/02/09	10.1	17.25	29	17.69	17.65	-18.9	41,994	-0.05%
2023/02/08	5.1	17.70	77	17.60	17.70	-71.9	41,630	-0.17%
2023/02/07	6	16.83	37	16.96	17.00	-31	40,398	-0.08%
2023/02/06	0.6	16.50	2	16.55	16.50	-1.4	40,236	0.00%
2023/02/03	1.2	16.54	0	0.00	16.50	1.2	40,672	0.00%
2023/02/02	2	16.80	1	16.80	16.80	1	40,872	0.00%
2023/02/01	12.2	16.67	1	16.60	16.65	11.2	41,182	0.03%
2023/01/31	2.4	16.78	34	16.75	16.75	-31.6	42,479	-0.07%
2023/01/30	0	0.00	36	16.51	16.65	-36	42,406	-0.08%
2023/01/17	1	15.85	2.4	15.86	15.85	-1.4	41,980	0.00%
2023/01/13	0	0.00	2	16.00	15.90	-2	43,423	0.00%
2023/01/12	0.3	16.05	2	15.95	15.95	-1.8	44,537	0.00%
2023/01/11	1.1	15.95	21	16.05	16.10	-20	45,285	-0.04%
2023/01/10	0.1	15.90	12	15.98	16.00	-12	46,000	-0.03%
2023/01/09	14.1	16.03	26	15.94	16.05	-12	47,384	-0.03%
2023/01/06	7	15.70	15.8	15.96	15.95	-8.8	47,852	-0.02%
2023/01/05	26.1	15.69	10	15.50	15.55	16.1	48,422	0.03%
2023/01/04	5	15.75	9	15.89	15.70	-4	49,226	-0.01%
2023/01/03	4	15.28	0	0.00	15.45	4	49,698	0.01%
2022/12/30	2	15.05	0	0.00	15.00	2	50,119	0.00%
2022/12/29	1	15.10	0	0.00	15.10	1	50,577	0.00%
2022/12/28	0.1	15.40	25	15.17	15.15	-24.9	50,869	-0.05%
2022/12/27	0.2	15.48	4.4	15.66	15.50	-4.2	51,404	-0.01%
2022/12/26	3	15.53	0	0.00	15.50	3	52,368	0.01%
2022/12/23	23	15.40	2	15.45	15.40	21	54,725	0.04%
2022/12/22	0	0.00	27.8	15.40	15.30	-27.8	55,785	-0.05%
2022/12/21	8	14.71	0	0.00	14.65	8	55,453	0.01%
2022/12/20	29	14.94	8	14.93	14.80	21	55,931	0.04%
2022/12/19	24	15.04	3.8	15.05	14.95	20.2	57,148	0.04%
2022/12/16	40.1	15.16	3.8	15.21	15.05	36.3	56,796	0.06%
2022/12/15	25.2	15.51	10	15.55	15.50	15.2	54,587	0.03%
2022/12/14	5	15.65	0	0.00	15.75	5	54,581	0.01%
2022/12/13	33.1	15.69	0	0.00	15.45	33.1	54,971	0.06%
2022/12/12	10	15.60	0	0.00	15.70	10	55,453	0.02%
2022/12/09	0	0.00	1	15.80	15.70	-1	56,026	0.00%
2022/12/08	25	15.70	10	15.80	15.65	15	57,008	0.03%
2022/12/07	25	15.83	0	0.00	15.65	25	57,693	0.04%
2022/12/06	12	16.20	0	0.00	16.00	12	58,516	0.02%
2022/12/05	0	0.00	46	16.55	16.55	-46	58,696	-0.08%
2022/12/02	24	16.25	0	0.00	16.30	24	59,056	0.04%
2022/12/01	30.2	16.22	7	16.36	16.35	23.2	59,553	0.04%
2022/11/30	5.1	16.15	0	0.00	16.10	5.1	59,199	0.01%
2022/11/29	20.6	15.98	1	16.15	16.15	19.6	59,111	0.03%
2022/11/28	20	16.05	11	16.00	16.00	9	59,468	0.02%
2022/11/25	31.4	16.30	0	0.00	16.30	31.4	60,387	0.05%
2022/11/24	30.2	16.54	0	0.00	16.30	30.2	60,733	0.05%
2022/11/23	33	16.47	8	16.53	16.50	25	62,915	0.04%
2022/11/22	49.3	16.15	0	0.00	16.05	49.3	62,819	0.08%
2022/11/21	51	16.38	1	16.60	16.35	50	63,211	0.08%
2022/11/18	45.1	16.94	17	16.81	16.70	28.1	63,887	0.04%
2022/11/17	59	17.09	0	0.00	17.05	59	63,460	0.09%
2022/11/16	50	17.60	10	17.80	17.55	40	63,225	0.06%
2022/11/15	11.1	17.92	11.2	17.88	18.10	-0.1	64,293	0.00%
2022/11/14	9	17.83	17.6	17.88	17.95	-8.6	64,063	-0.01%
2022/11/11	6.4	17.74	14.6	17.83	17.70	-8.2	64,059	-0.01%
2022/11/10	32.1	17.41	27.4	17.53	17.35	4.7	64,067	0.01%
2022/11/09	0	0.00	13	17.87	17.90	-13	63,805	-0.02%
2022/11/08	22.1	17.93	23	17.80	17.70	-0.9	63,853	0.00%
2022/11/07	24	17.81	0	0.00	17.80	24	64,177	0.04%
2022/11/04	7	17.34	19.4	17.68	17.90	-12.4	64,879	-0.02%
2022/11/03	40.4	17.73	9.4	17.97	17.60	31	64,808	0.05%
2022/11/02	1	17.95	22	17.90	18.05	-21	65,529	-0.03%
2022/11/01	6	17.34	28	17.43	17.50	-22	66,155	-0.03%
2022/10/31	4	17.03	1	17.30	16.90	3	66,975	0.00%
2022/10/28	22	17.06	19	17.04	17.20	3	66,837	0.00%
2022/10/27	42.1	16.39	176	17.09	17.40	-133.9	66,873	-0.20%	大賣/鉅額交易
2022/10/26	3.4	17.06	13	16.89	17.15	-9.6	65,962	-0.01%
2022/10/25	8	16.99	7	17.11	16.85	1	66,131	0.00%
2022/10/24	57.8	17.42	3	17.33	17.10	54.8	66,212	0.08%
2022/10/21	10.2	18.16	1	17.95	17.90	9.2	65,906	0.01%
2022/10/20	34.6	17.58	47.3	18.25	18.70	-12.7	65,992	-0.02%
2022/10/19	8.7	17.85	29	17.90	18.15	-20.3	65,414	-0.03%
2022/10/18	34	18.40	23	18.40	18.20	11	65,202	0.02%
2022/10/17	12.1	17.73	118	18.03	18.00	-105.9	65,010	-0.16%	大賣/鉅額交易
2022/10/14	1.2	17.28	21	17.23	17.15	-19.8	63,849	-0.03%
2022/10/13	55	16.38	28.8	16.58	16.80	26.2	63,630	0.04%
2022/10/12	37	15.91	58	16.40	16.45	-21	63,069	-0.03%
2022/10/11	7.2	16.23	9.2	16.33	16.45	-2	62,667	0.00%
2022/09/28	43	14.76	15	14.70	14.70	28	63,507	0.04%
2022/09/27	65	15.16	19.4	15.03	15.05	45.6	63,226	0.07%
2022/09/26	0.1	15.20	4	15.30	15.10	-4	63,485	-0.01%
2022/09/23	12.1	16.19	114	16.00	15.80	-102	64,113	-0.16%	大賣/鉅額交易
2022/09/22	135	16.28	30	16.27	16.25	105	64,078	0.16%	大買/鉅額交易
2022/09/21	50	16.66	82.9	16.90	16.80	-32.9	63,617	-0.05%
2022/09/20	68.1	17.45	231	17.57	17.10	-162.9	61,581	-0.26%	大賣/鉅額交易
2022/09/19	23.1	17.97	70.2	17.91	17.95	-47.1	60,728	-0.08%
2022/09/16	20.8	17.90	52.1	17.97	18.10	-31.3	60,970	-0.05%
2022/09/15	19.1	17.56	297	17.91	18.00	-277.9	60,958	-0.46%	大賣/鉅額交易
2022/09/14	4	17.08	157	17.05	17.05	-153	59,503	-0.26%	大賣/鉅額交易
2022/09/13	30	17.35	35.1	17.29	17.35	-5.1	59,645	-0.01%
2022/09/12	18	17.37	13	17.31	17.25	5	60,085	0.01%
2022/09/08	18	17.38	23	17.52	17.35	-5	60,707	-0.01%
2022/09/07	11.3	17.42	10	17.31	17.40	1.3	60,637	0.00%
2022/09/06	108	17.42	16.1	17.43	17.50	91.9	60,539	0.15%	大買/
2022/09/05	12.1	17.13	42.3	17.28	17.40	-30.2	60,114	-0.05%
2022/09/02	38	16.93	19	16.97	16.90	19	59,441	0.03%
2022/09/01	37	16.87	41.3	17.07	17.10	-4.3	58,832	-0.01%
2022/08/31	0.1	16.50	20	16.64	16.75	-19.9	58,024	-0.03%
2022/08/30	9.1	16.41	21	16.45	16.40	-11.9	57,520	-0.02%
2022/08/29	2.3	15.80	2	15.90	15.75	0.3	56,864	0.00%
2022/08/26	14	16.11	4	16.05	16.15	10	56,407	0.02%
2022/08/25	10	16.15	1	16.15	16.10	9	56,505	0.02%
2022/08/24	16	16.17	3	16.28	16.15	13	56,683	0.02%
2022/08/23	54.1	16.12	11	16.04	16.00	43	57,329	0.08%
2022/08/22	15	16.72	18	16.79	16.95	-3	56,343	-0.01%
2022/08/19	74.1	16.81	161.6	16.57	16.95	-87.5	56,269	-0.16%	大賣/
2022/08/18	45	15.76	3	15.80	15.70	42	53,985	0.08%
2022/08/17	12	15.96	32	16.13	16.15	-20	54,356	-0.04%
2022/08/16	36	15.73	140	15.80	15.85	-104	53,874	-0.19%	大賣/鉅額交易
2022/08/15	3	15.15	6	15.28	15.25	-3	53,367	-0.01%
2022/08/12	9	15.15	2	15.23	15.10	7	53,517	0.01%
2022/08/11	37	15.34	48	15.08	15.30	-11	54,210	-0.02%
2022/08/10	1.1	14.31	6.2	14.43	14.35	-5.1	54,278	-0.01%
2022/08/09	14	14.21	49	14.28	14.45	-35	54,364	-0.06%
2022/08/08	4	14.25	18	14.31	14.20	-14	54,578	-0.03%
2022/08/05	0	0.00	0.6	14.00	13.95	-0.6	54,376	0.00%
2022/08/04	29	13.84	54.2	13.76	13.85	-25.2	54,765	-0.05%
2022/08/03	44	14.01	45	13.81	13.85	-1	54,823	0.00%
2022/08/02	38	13.80	17	13.78	13.90	21	55,331	0.04%
2022/08/01	0	0.00	23	13.42	13.55	-23	55,090	-0.04%
2022/07/29	60	13.24	22	13.24	13.35	38	55,234	0.07%
2022/07/28	47.1	13.46	22	13.71	13.25	25.1	54,704	0.05%
2022/07/27	59	13.77	86	13.62	13.70	-27	53,948	-0.05%
2022/07/26	26.1	14.34	0	0.00	14.30	26.1	53,319	0.05%
2022/07/25	11	14.45	8	14.55	14.45	3	54,054	0.01%
2022/07/22	13	14.89	15	15.08	14.85	-2	55,317	0.00%
2022/07/21	66	14.67	2	14.80	14.80	64	56,585	0.11%
2022/07/20	13	14.84	25	14.89	14.90	-12	57,514	-0.02%
2022/07/19	7	14.59	0	0.00	14.55	7	58,002	0.01%
2022/07/18	5	14.90	12	14.87	14.65	-7	58,145	-0.01%
2022/07/15	21	14.34	12	14.27	14.30	9	58,078	0.02%
2022/07/14	22	14.56	13	14.55	14.60	9	58,312	0.02%
2022/07/13	10	15.00	45	15.04	14.95	-35	58,121	-0.06%
2022/07/12	32.1	14.28	12	14.25	14.25	20.1	58,172	0.03%
2022/07/11	58	14.89	11	14.76	14.75	47	58,036	0.08%
2022/07/08	4	15.41	4	15.65	15.55	0	57,867	0.00%
2022/07/07	42	15.10	6	15.13	15.20	36	57,686	0.06%
2022/07/06	24	15.22	13	16.09	14.95	11	57,824	0.02%
2022/07/05	6.5	14.82	0	0.00	14.85	6.5	57,198	0.01%
2022/07/04	7	14.43	7	14.45	14.45	0	57,114	0.00%
2022/07/01	20	15.55	10	16.35	15.05	10	57,171	0.02%
2022/06/30	3	16.62	15.3	16.49	16.30	-12.3	57,109	-0.02%
2022/06/29	2.1	17.00	11	16.85	16.75	-8.9	57,352	-0.02%
2022/06/28	1	16.80	2	16.88	16.85	-1	58,041	0.00%
2022/06/27	1	16.70	16	16.78	16.75	-15	58,572	-0.03%
2022/06/24	10	15.83	37	15.96	16.10	-27	61,307	-0.04%
2022/06/23	31.1	15.54	64.2	15.41	15.15	-33.1	61,192	-0.05%
2022/06/22	9	16.29	55	16.31	16.25	-46	60,845	-0.08%
2022/06/21	10	16.65	5	16.55	16.75	5	60,626	0.01%
2022/06/20	15.1	16.74	4	16.60	16.45	11.1	60,791	0.02%
2022/06/17	9	16.80	245	16.66	17.25	-236	60,359	-0.39%	大賣/鉅額交易
2022/06/16	13.1	17.47	27	17.34	17.10	-13.9	59,952	-0.02%
2022/06/15	2	17.35	3	17.32	17.40	-1	60,520	0.00%
2022/06/14	29.1	17.00	0	0.00	17.00	29.1	61,338	0.05%
2022/06/13	16.1	17.20	1	17.25	17.20	15.1	63,946	0.02%
2022/06/10	3.2	17.84	0	0.00	17.75	3.2	65,242	0.00%
2022/06/09	11.1	17.99	1	18.05	18.05	10.1	67,691	0.01%
2022/06/08	2.1	17.80	16	17.80	17.80	-13.9	68,390	-0.02%
2022/06/07	6	17.82	11	17.85	17.85	-5	69,438	-0.01%
2022/06/06	0.1	17.67	51	17.89	17.75	-50.9	70,620	-0.07%
2022/06/02	0.1	17.60	5	17.70	17.70	-4.9	72,764	-0.01%
2022/06/01	37.1	17.68	0	17.60	17.60	37.1	73,693	0.05%
2022/05/31	50.1	17.35	33	17.41	18.00	17.1	74,434	0.02%
2022/05/30	1.1	17.40	13	17.44	17.40	-11.9	74,004	-0.02%
2022/05/27	2.1	17.30	6	17.32	17.35	-3.9	74,191	-0.01%
2022/05/26	0	0.00	12	17.01	16.95	-12	74,545	-0.02%
2022/05/25	245.1	16.85	0	0.00	17.05	245.1	74,985	0.33%	大買/鉅額交易
2022/05/24	21	16.95	21	16.94	16.85	0	75,270	0.00%
2022/05/23	14.1	17.01	0	0.00	17.05	14.1	75,480	0.02%
2022/05/20	42.1	17.15	0	0.00	17.20	42.1	75,949	0.06%
2022/05/19	19.1	17.29	58	17.30	17.25	-38.9	76,721	-0.05%
2022/05/18	68.1	17.85	23	17.97	18.05	45.1	76,173	0.06%
2022/05/17	4	17.16	2	17.25	17.15	2	74,977	0.00%
2022/05/16	9	17.16	15	17.12	17.15	-6	75,680	-0.01%
2022/05/13	24	17.13	1	17.00	17.00	23	76,411	0.03%
2022/05/12	12	17.13	2	17.10	17.10	10	77,265	0.01%
2022/05/11	9.1	17.12	5	17.15	17.10	4.1	78,469	0.01%
2022/05/10	4	17.23	2	17.18	17.40	2	79,407	0.00%
2022/05/09	20.1	17.31	18	17.35	17.30	2.1	80,378	0.00%
2022/05/06	1	17.80	5	17.69	17.95	-4	80,533	0.00%
2022/05/05	3.1	18.03	117.1	17.91	18.05	-114	80,988	-0.14%	大賣/鉅額交易
2022/05/04	2	17.60	12	17.60	17.65	-10	81,507	-0.01%
2022/05/03	3	17.47	29	17.54	17.70	-26	83,422	-0.03%
2022/04/29	50	17.02	43	17.10	17.15	7	84,760	0.01%
2022/04/28	113.2	16.64	94.8	16.94	17.10	18.4	87,323	0.02%	大買/
2022/04/27	44	16.11	52.3	16.24	16.30	-8.3	87,355	-0.01%
2022/04/26	236.6	17.04	134.1	17.16	17.00	102.5	85,712	0.12%	大買/大賣/鉅額交易
2022/04/25	102	17.78	35	17.95	17.70	67	84,497	0.08%	大買/
2022/04/22	37	18.48	18	18.49	18.45	19	84,090	0.02%
2022/04/21	15.1	18.43	22	18.52	18.55	-6.9	84,821	-0.01%
2022/04/20	13.3	18.41	37.1	18.57	18.85	-23.8	84,854	-0.03%
2022/04/19	10.1	18.68	19	18.78	18.55	-8.9	85,321	-0.01%
2022/04/18	58.3	18.49	0	0.00	18.40	58.3	87,675	0.07%
2022/04/15	40	19.14	0.2	19.20	19.05	39.8	88,261	0.05%
2022/04/14	2	19.60	27	19.54	19.45	-25	89,409	-0.03%
2022/04/13	4	19.54	18	19.51	19.55	-14	89,868	-0.02%
2022/04/12	15.1	19.04	14	19.05	19.05	1.1	90,102	0.00%
2022/04/11	23.1	19.16	44.5	19.15	19.00	-21.4	90,530	-0.02%
2022/04/08	20.8	19.62	13	19.69	19.70	7.8	90,360	0.01%
2022/04/07	36.4	19.86	5.1	19.90	19.50	31.3	91,183	0.03%
2022/04/06	24	19.59	66	19.91	20.10	-42	90,814	-0.05%
2022/04/01	64.3	19.61	3	19.68	19.70	61.3	90,382	0.07%
2022/03/31	66.3	19.82	75	19.76	19.85	-8.7	90,483	-0.01%
2022/03/30	89.3	20.02	48.1	20.08	20.00	41.2	89,823	0.05%
2022/03/29	172.3	19.99	49	20.02	20.05	123.3	89,719	0.14%	大買/鉅額交易
2022/03/28	95.4	20.27	56	20.24	20.45	39.4	87,499	0.05%
2022/03/25	40.1	20.72	7	20.66	20.65	33.1	88,385	0.04%
2022/03/24	23.1	21.17	1	21.15	21.05	22.1	89,059	0.02%
2022/03/23	9.1	21.19	20	21.30	21.30	-10.9	91,456	-0.01%
2022/03/22	26.1	21.04	62	21.05	21.15	-35.9	94,748	-0.04%
2022/03/21	10	21.14	5	21.06	21.10	5	97,063	0.01%
2022/03/18	29	20.95	35	20.92	21.05	-6	97,527	-0.01%
2022/03/17	211.1	21.23	39.2	21.13	21.25	172	97,422	0.18%	大買/鉅額交易
2022/03/16	160.2	21.27	260	20.95	21.15	-99.8	97,692	-0.10%	大買/大賣/
2022/03/15	25	21.98	51	22.10	22.15	-26	99,439	-0.03%
2022/03/14	28.5	22.14	144	22.09	22.30	-115.5	99,793	-0.12%	大賣/鉅額交易
2022/03/11	57	21.44	67	21.45	21.50	-10	99,555	-0.01%
2022/03/10	54.1	21.20	150.5	21.21	21.25	-96.4	99,123	-0.10%	大賣/
2022/03/09	159.1	21.44	16	21.12	21.05	143.1	99,399	0.14%	大買/鉅額交易
2022/03/08	103	21.01	284	21.01	21.20	-181	98,690	-0.18%	大買/大賣/鉅額交易
2022/03/07	34.2	20.77	54	20.85	20.70	-19.8	97,218	-0.02%
2022/03/04	16	21.27	39.5	21.29	21.20	-23.5	99,175	-0.02%
2022/03/03	13.6	21.13	6	21.21	21.10	7.6	99,128	0.01%
2022/03/02	7	20.94	59	20.95	21.00	-52	99,573	-0.05%
2022/03/01	1	20.90	18.6	20.94	20.95	-17.6	99,942	-0.02%
2022/02/25	247	20.58	7	20.46	20.55	240	99,702	0.24%	大買/鉅額交易
2022/02/24	91.3	20.42	48	20.66	20.35	43.3	100,627	0.04%
2022/02/23	21	20.78	14	20.89	20.70	7	101,741	0.01%
2022/02/22	44.2	20.59	8	20.74	20.60	36.2	104,864	0.03%
2022/02/21	4.1	20.56	52	20.93	21.10	-47.9	109,597	-0.04%
2022/02/18	94.3	20.44	20	20.36	20.40	74.3	109,862	0.07%
2022/02/17	7.1	20.58	5	20.50	20.60	2.1	110,889	0.00%
2022/02/16	53.3	20.51	11	20.44	20.45	42.3	111,129	0.04%
2022/02/15	90.5	20.62	10	20.80	20.40	80.5	110,862	0.07%
2022/02/14	111.4	20.91	76	20.85	20.95	35.4	110,868	0.03%	大買/
2022/02/11	59.1	21.37	67	21.31	21.60	-8	111,298	-0.01%
2022/02/10	55	21.87	83.1	21.86	21.90	-28.1	111,699	-0.03%
2022/02/09	38.1	21.49	184.5	21.48	21.70	-146.4	113,238	-0.13%	大賣/鉅額交易
2022/02/08	26.5	20.75	7	20.70	20.70	19.5	116,009	0.02%
2022/02/07	133	20.49	47	20.56	20.85	86	116,730	0.07%	大買/
2022/01/26	51.2	20.07	46	20.13	20.15	5.2	118,058	0.00%
2022/01/25	130.7	19.97	90	19.72	19.60	40.7	118,100	0.03%	大買/
2022/01/24	176.2	20.43	113.2	20.33	20.30	63	117,332	0.05%	大買/大賣/
2022/01/21	379	21.27	76	21.15	21.10	303	119,228	0.25%	大買/鉅額交易
2022/01/20	36.2	22.50	91.3	22.62	22.35	-55.1	122,621	-0.04%
2022/01/19	6.1	21.77	1	21.80	21.75	5.1	121,778	0.00%
2022/01/18	37	21.98	5	21.98	21.85	32	121,756	0.03%
2022/01/17	68.2	21.88	1	22.00	21.90	67.2	121,603	0.06%
2022/01/14	62.1	21.85	7	21.86	22.00	55.1	121,525	0.05%
2022/01/13	16.1	22.43	9	22.45	22.40	7.1	121,397	0.01%
2022/01/12	21	22.72	13.2	23.03	22.65	7.8	121,829	0.01%
2022/01/11	7	22.88	131	22.95	22.85	-124	121,171	-0.10%	大賣/鉅額交易
2022/01/10	25	22.49	67	22.49	22.50	-42	118,981	-0.04%
2022/01/07	139.1	22.11	54	22.02	21.85	85.1	118,475	0.07%	大買/
2022/01/06	54	22.50	34	22.39	22.40	20	117,540	0.02%
2022/01/05	30	22.81	27.3	22.73	22.80	2.7	117,388	0.00%
2022/01/04	21	22.90	111	23.02	22.95	-90	117,762	-0.08%	大賣/
2022/01/03	20	23.01	48	22.87	22.60	-28	117,687	-0.02%
2021/12/30	65	22.97	100.1	22.87	22.90	-35.1	117,656	-0.03%
2021/12/29	87.1	22.60	21	22.76	22.75	66.1	117,965	0.06%
2021/12/28	48	22.63	31	22.71	22.65	17	119,889	0.01%
2021/12/27	71	22.87	230.1	22.95	22.70	-159.1	120,475	-0.13%	大賣/鉅額交易
2021/12/24	13	22.38	43	22.29	22.45	-30	121,100	-0.02%
2021/12/23	19	22.49	19	22.39	22.20	0	123,508	0.00%
2021/12/22	24	22.50	17.7	22.32	22.25	6.4	124,241	0.01%
2021/12/21	292.1	22.59	22	22.53	22.35	270.1	124,643	0.22%	大買/鉅額交易
2021/12/20	70	23.12	15	23.09	22.85	55	125,389	0.04%
2021/12/17	26.5	22.97	50	23.15	23.10	-23.5	125,587	-0.02%
2021/12/16	53.5	23.25	126.3	23.36	23.15	-72.8	124,834	-0.06%	大賣/
2021/12/15	176	22.27	353.3	22.67	22.90	-177.3	123,796	-0.14%	大買/大賣/鉅額交易
2021/12/14	22.5	21.67	46	21.70	21.55	-23.6	122,524	-0.02%
2021/12/13	25.1	22.27	5.1	22.27	22.00	20.1	122,333	0.02%
2021/12/10	18.3	22.33	33	22.43	22.20	-14.7	122,497	-0.01%
2021/12/09	119	22.56	86	22.71	22.20	33	121,242	0.03%	大買/
2021/12/08	144	21.88	91.1	22.01	21.90	52.9	117,288	0.05%	大買/
2021/12/07	52	21.39	226	21.45	21.90	-174	117,038	-0.15%	大賣/鉅額交易
2021/12/06	184.1	21.05	61.5	21.00	21.10	122.6	115,509	0.11%	大買/鉅額交易
2021/12/03	34	20.87	41.2	20.98	20.85	-7.2	116,018	-0.01%
2021/12/02	60.4	20.49	9	20.73	20.50	51.4	117,285	0.04%
2021/12/01	22	20.37	50	20.44	20.50	-28	119,720	-0.02%
2021/11/30	102	20.39	7	20.34	20.10	95	119,877	0.08%	大買/
2021/11/29	56	20.18	99	20.06	20.65	-43	118,967	-0.04%
2021/11/26	31.2	20.82	11	21.32	20.55	20.2	119,196	0.02%
2021/11/25	25.2	21.08	8	21.08	21.05	17.2	120,564	0.01%
2021/11/24	54.3	21.15	5	21.02	21.15	49.3	120,798	0.04%
2021/11/23	83	21.19	29	21.14	21.05	54	122,295	0.04%
2021/11/22	26	22.09	35.8	22.09	21.85	-9.8	121,931	-0.01%
2021/11/19	63	21.84	49.2	21.97	21.85	13.9	122,249	0.01%
2021/11/18	31	21.45	311.1	21.41	21.50	-280.1	123,710	-0.23%	大賣/鉅額交易
2021/11/17	22	20.02	35	19.82	20.10	-13	120,102	-0.01%
2021/11/16	179.6	19.77	27	19.71	19.60	152.6	121,541	0.13%	大買/鉅額交易
2021/11/15	22	20.27	91	20.34	20.30	-69	121,835	-0.06%
2021/11/12	53.3	20.29	0.5	20.00	20.30	52.8	122,827	0.04%
2021/11/11	105.8	19.97	24	20.06	19.90	81.8	123,327	0.07%	大買/
2021/11/10	79.1	20.29	92.5	20.39	20.00	-13.4	124,091	-0.01%
2021/11/09	92.3	20.76	50	20.64	20.55	42.3	123,581	0.03%
2021/11/08	95.8	20.91	37.1	20.89	21.10	58.7	122,103	0.05%
2021/11/05	55.9	20.42	88	20.53	20.70	-32.2	120,920	-0.03%
2021/11/04	95.9	19.89	51	19.66	19.60	44.9	117,087	0.04%
2021/11/03	55	19.70	87	19.63	19.95	-32	117,762	-0.03%
2021/11/02	33	19.15	76	19.28	19.00	-43	117,883	-0.04%
2021/11/01	200	19.27	52.5	19.33	19.20	147.5	123,324	0.12%	大買/鉅額交易
2021/10/29	141.4	19.25	97	19.29	19.20	44.4	133,563	0.03%	大買/
2021/10/28	26	19.19	256.3	19.06	19.15	-230.3	131,719	-0.17%	大賣/鉅額交易
2021/10/27	32	17.53	38	17.50	17.60	-6	126,919	0.00%
2021/10/26	0	0.00	2	17.20	17.25	-2	129,143	0.00%
2021/10/25	1	16.90	1	17.10	17.15	0	132,427	0.00%
2021/10/22	45.1	16.86	0	0.00	16.85	45.1	134,789	0.03%
2021/10/21	49	17.07	47	17.00	17.20	2	135,428	0.00%
2021/10/20	24	17.18	0	0.00	17.00	24	137,167	0.02%
2021/10/19	10	17.60	22	17.54	17.60	-12	138,629	-0.01%
2021/10/18	19	17.29	10	17.40	17.25	9	141,365	0.01%
2021/10/15	7	17.25	12	17.35	17.35	-5	145,146	0.00%
2021/10/14	3	16.92	1	17.00	17.05	2	146,547	0.00%
2021/10/13	14	16.94	2	17.00	16.80	12	147,065	0.01%
2021/10/12	24.2	17.00	58	17.02	17.05	-33.8	148,479	-0.02%
2021/10/08	6	17.18	3	17.45	17.10	3	149,665	0.00%
2021/10/07	41	17.57	45	17.50	17.40	-4	152,030	0.00%
2021/10/06	32	17.63	29	17.45	17.50	3	153,066	0.00%
2021/10/05	23	17.56	197	17.07	17.85	-174	153,049	-0.11%	大賣/鉅額交易
2021/10/04	108	16.82	80	17.02	16.80	28	153,365	0.02%	大買/
2021/10/01	28	17.54	52.1	17.62	17.25	-24.1	158,101	-0.02%
2021/09/30	59	17.90	29	17.72	17.65	30	158,013	0.02%
2021/09/29	44	17.97	39	18.04	18.10	5	156,613	0.00%
2021/09/28	10	18.00	6	18.08	17.95	4	156,911	0.00%
2021/09/27	6.1	18.11	27	18.03	18.15	-20.9	158,220	-0.01%
2021/09/24	3	16.85	190	17.38	17.50	-187	157,862	-0.12%	大賣/鉅額交易
2021/09/23	56	16.76	61	16.95	16.85	-5	158,006	0.00%
2021/09/22	232	16.65	28	16.72	16.95	204	159,084	0.13%	大買/鉅額交易
2021/09/17	55	17.50	19	17.56	17.45	36	158,354	0.02%
2021/09/16	46	17.56	5	17.50	17.60	41	159,195	0.03%
2021/09/15	2	17.65	3	17.77	17.80	-1	161,304	0.00%
2021/09/14	18.1	17.82	13	17.83	17.65	5.1	165,014	0.00%
2021/09/13	29.1	17.88	56	17.89	17.95	-26.9	168,348	-0.02%
2021/09/10	90	18.04	115	18.00	17.90	-25	172,076	-0.01%	大賣/
2021/09/09	60	17.67	23	17.69	17.70	37	179,050	0.02%
2021/09/08	30	17.15	43	17.37	17.50	-13	184,944	-0.01%
2021/09/07	25	17.53	88.5	17.49	17.60	-63.5	189,676	-0.03%
2021/09/06	47	16.55	72	16.82	16.95	-25	190,974	-0.01%
2021/09/03	30	17.30	53	17.31	17.25	-23	191,417	-0.01%
2021/09/02	103	17.37	39	17.44	17.25	64	195,925	0.03%	大買/
2021/09/01	19	17.88	31	17.92	17.80	-12	198,642	-0.01%
2021/08/31	64	17.62	25	17.59	17.60	39	200,162	0.02%
2021/08/30	36	17.99	11	18.00	18.00	25	205,952	0.01%
2021/08/27	48	18.29	22	18.37	18.10	26	208,608	0.01%
2021/08/26	43	17.99	27	17.94	17.90	16	212,743	0.01%
2021/08/25	93.5	18.07	90	18.10	18.00	3.5	217,778	0.00%
2021/08/24	293	18.04	176	18.07	17.80	117	226,141	0.05%	大買/大賣/鉅額交易
2021/08/23	151	18.97	129	19.01	19.05	22	232,921	0.01%	大買/大賣/
2021/08/20	158	19.26	64.1	19.19	19.05	94	235,866	0.04%	大買/
2021/08/19	75	20.01	29	19.96	19.75	46	238,274	0.02%
2021/08/18	22	20.56	46	20.17	20.70	-24	239,874	-0.01%
2021/08/17	19	20.00	2	20.15	19.85	17	245,325	0.01%
2021/08/16	38	19.92	17	20.21	19.90	21	249,064	0.01%
2021/08/13	285	20.61	18	20.53	20.40	267	252,869	0.11%	大買/鉅額交易
2021/08/12	71	20.85	26	20.79	20.75	45	257,186	0.02%
2021/08/11	55	20.95	50	21.02	20.85	5	268,467	0.00%
2021/08/10	110	21.34	24	21.26	21.15	86	271,844	0.03%	大買/
2021/08/09	57	21.45	102	21.74	21.60	-45	276,800	-0.02%	大賣/
2021/08/06	90.1	21.76	72.2	21.93	21.60	17.9	281,226	0.01%
2021/08/05	184.1	22.82	162	22.59	22.30	22.1	286,359	0.01%	大買/大賣/
2021/08/04	157.3	22.77	305.6	22.67	23.40	-148.3	289,340	-0.05%	大買/大賣/鉅額交易
2021/08/03	86	21.42	37	21.57	21.35	49	283,352	0.02%
2021/08/02	78.3	20.54	178	20.76	21.30	-99.7	285,803	-0.03%	大賣/
2021/07/30	142	21.10	81	21.31	20.65	61	290,396	0.02%	大買/
2021/07/29	256	21.15	196	21.38	21.05	60	293,925	0.02%	大買/大賣/
2021/07/28	31	20.57	115.7	20.73	21.25	-84.7	296,153	-0.03%	大賣/
2021/07/27	68	20.71	24	20.78	20.50	44	302,842	0.01%
2021/07/26	105	21.24	68	21.23	21.15	37	308,974	0.01%	大買/
2021/07/23	40.3	20.19	173	20.29	20.70	-132.7	313,894	-0.04%	大賣/鉅額交易
2021/07/22	195.2	19.81	76	19.88	19.70	119.2	318,569	0.04%	大買/鉅額交易
2021/07/21	185.5	19.59	154	19.37	19.15	31.5	321,103	0.01%	大買/大賣/
2021/07/20	122.4	20.27	89	20.30	20.10	33.4	321,935	0.01%	大買/
2021/07/19	44	20.94	39.7	20.91	20.90	4.4	324,566	0.00%
2021/07/16	83	21.49	50	21.83	21.35	33	334,747	0.01%
2021/07/15	69	20.77	89	21.31	21.60	-20	339,644	-0.01%
2021/07/14	261.2	20.98	121	21.20	20.85	140.2	341,827	0.04%	大買/大賣/鉅額交易
2021/07/13	40	22.22	65	22.35	21.95	-25	343,528	-0.01%
2021/07/12	58	22.30	67	22.21	22.10	-9	343,533	0.00%
2021/07/09	91	22.41	92	22.40	22.25	-1	346,231	0.00%
2021/07/08	237.1	22.77	239.1	22.59	22.25	-2	350,367	0.00%	大買/大賣/
2021/07/07	125.2	22.05	63.5	21.85	21.75	61.7	350,812	0.02%	大買/
2021/07/06	62	22.20	32	22.05	22.00	30	355,037	0.01%
2021/07/05	44	22.39	25	22.50	22.50	19	358,562	0.01%
2021/07/02	51	22.54	80	22.77	22.60	-29	360,657	-0.01%
2021/07/01	116	22.71	49	22.68	22.25	67	363,816	0.02%	大買/
2021/06/30	47	22.51	69	22.43	22.65	-22	363,637	-0.01%
2021/06/29	182.2	22.84	104.2	22.71	22.45	78	363,907	0.02%	大買/大賣/
2021/06/28	102	23.33	179	23.17	23.50	-77	363,113	-0.02%	大買/大賣/
2021/06/25	53	23.35	61	23.37	23.05	-8	364,671	0.00%
2021/06/24	84	23.77	45	23.91	23.65	39	369,748	0.01%
2021/06/23	88.9	24.06	370.2	23.88	24.20	-281.3	369,799	-0.08%	大賣/鉅額交易
2021/06/22	348.2	23.37	357.2	23.74	23.50	-9	370,256	0.00%	大買/大賣/
2021/06/21	137.2	22.88	198	22.98	23.10	-60.8	370,860	-0.02%	大買/大賣/
2021/06/18	353.3	22.90	231	23.14	22.50	122.3	372,332	0.03%	大買/大賣/鉅額交易
2021/06/17	234	21.75	241.1	21.81	22.85	-7.1	371,009	0.00%	大買/大賣/
2021/06/16	194.2	21.13	252	21.05	20.80	-57.8	366,335	-0.02%	大買/大賣/
2021/06/15	146.3	22.44	28	22.35	22.20	118.3	363,539	0.03%	大買/鉅額交易
2021/06/11	93	22.97	71	23.08	23.05	22	360,778	0.01%
2021/06/09	181.3	24.26	129.3	24.23	23.85	52	353,461	0.01%	大買/大賣/
2021/06/08	73	25.04	87	24.95	24.85	-14	350,330	0.00%
2021/06/07	303	25.30	196.1	25.32	25.30	107	348,485	0.03%	大買/大賣/鉅額交易
2021/06/04	214.4	24.69	160	24.65	24.40	54.4	341,910	0.02%	大買/大賣/
2021/06/03	240	24.82	245	24.98	24.85	-5	339,958	0.00%	大買/大賣/
2021/06/02	208	25.36	135.1	25.44	24.95	72.9	335,903	0.02%	大買/大賣/
2021/06/01	481.1	26.18	316.2	26.11	25.70	164.9	332,510	0.05%	大買/大賣/鉅額交易
2021/05/31	316.7	24.81	474.6	25.15	25.85	-158	325,038	-0.05%	大買/大賣/鉅額交易
2021/05/28	97.5	23.38	213.1	23.49	23.50	-115.6	316,300	-0.04%	大賣/鉅額交易
2021/05/27	66	22.41	51	22.44	22.50	15	315,403	0.00%
2021/05/26	153	22.53	117	22.40	22.20	36	317,185	0.01%	大買/大賣/
2021/05/25	195	23.28	126	23.31	22.85	69	323,840	0.02%	大買/大賣/
2021/05/24	82	22.10	264	21.90	22.60	-182	322,187	-0.06%	大賣/鉅額交易
2021/05/21	233.6	21.96	199	21.83	21.70	34.6	320,222	0.01%	大買/大賣/
2021/05/20	289.2	22.19	115.5	22.04	21.85	173.7	319,431	0.05%	大買/大賣/鉅額交易
2021/05/19	516.3	23.07	310.1	23.10	23.25	206.3	319,104	0.06%	大買/大賣/鉅額交易
2021/05/18	77.1	21.89	222.6	21.76	22.00	-145.5	309,564	-0.05%	大賣/鉅額交易
2021/05/17	278.9	20.53	368	20.49	20.00	-89.1	308,115	-0.03%	大買/大賣/
2021/05/14	326.3	22.38	155.3	22.49	21.85	171	309,082	0.06%	大買/大賣/鉅額交易
2021/05/13	362.5	21.66	424.2	21.83	21.80	-61.7	312,544	-0.02%	大買/大賣/
2021/05/12	230.2	22.70	212.4	22.32	22.00	17.8	316,403	0.01%	大買/大賣/
2021/05/11	242.7	24.50	112.5	24.53	24.20	130.2	319,422	0.04%	大買/大賣/鉅額交易
2021/05/10	232.6	27.28	116	27.12	26.85	116.6	323,537	0.04%	大買/大賣/鉅額交易
2021/05/07	174.5	26.88	298.5	26.95	28.15	-124.1	327,224	-0.04%	大買/大賣/鉅額交易
2021/05/06	256.1	26.65	169.8	26.94	25.70	86.3	322,321	0.03%	大買/大賣/
2021/05/05	127	27.65	161	27.66	27.00	-34	317,371	-0.01%	大買/大賣/
2021/05/04	353.8	28.39	338	27.98	27.40	15.8	313,357	0.01%	大買/大賣/
2021/05/03	304	30.50	170.1	30.39	29.85	134	305,916	0.04%	大買/大賣/鉅額交易
2021/04/29	578.1	33.61	238	33.83	33.15	340.1	300,117	0.11%	大買/大賣/鉅額交易
2021/04/28	293	32.88	300.1	32.76	33.35	-7.1	295,309	0.00%	大買/大賣/
2021/04/27	147.2	31.24	241.1	31.36	31.10	-93.9	291,612	-0.03%	大買/大賣/
2021/04/26	209.6	29.63	179	29.78	30.20	30.6	287,190	0.01%	大買/大賣/
2021/04/23	204	28.31	229	28.38	28.85	-25	284,804	-0.01%	大買/大賣/
2021/04/22	428.7	29.49	280	29.42	28.00	148.7	282,518	0.05%	大買/大賣/鉅額交易
2021/04/21	122.2	28.78	272.6	28.62	29.10	-150.3	275,824	-0.05%	大買/大賣/鉅額交易
2021/04/20	235.4	27.23	166.2	26.98	26.90	69.3	277,998	0.02%	大買/大賣/
2021/04/19	158.2	26.50	243	26.53	27.20	-84.8	275,391	-0.03%	大買/大賣/
2021/04/16	58	25.35	54.1	25.61	25.85	3.9	272,365	0.00%
2021/04/15	200.5	25.56	182	25.72	25.30	18.5	272,419	0.01%	大買/大賣/
2021/04/14	344.5	25.19	318	24.90	24.80	26.5	271,203	0.01%	大買/大賣/
2021/04/13	444.5	26.16	178	26.11	25.60	266.5	268,713	0.10%	大買/大賣/鉅額交易
2021/04/12	151	26.20	239.1	26.65	27.05	-88.1	263,863	-0.03%	大買/大賣/
2021/04/09	223	24.79	224	24.96	24.60	-1	260,029	0.00%	大買/大賣/
2021/04/08	136	23.38	86	23.47	23.35	50	259,377	0.02%	大買/
2021/04/07	90	22.75	340.2	22.77	23.20	-250.2	258,500	-0.10%	大賣/鉅額交易
2021/04/06	50	21.41	48	21.44	21.15	2	255,392	0.00%
2021/04/01	87.6	20.79	18	20.95	21.05	69.6	258,158	0.03%
2021/03/31	197	21.44	175	21.18	21.05	22	259,278	0.01%	大買/大賣/
2021/03/30	233	21.55	166	21.50	21.50	67	257,948	0.03%	大買/大賣/
2021/03/29	235	21.02	374.1	21.19	21.30	-139.1	255,665	-0.05%	大買/大賣/鉅額交易
2021/03/26	239	19.74	414	19.93	20.15	-175	251,986	-0.07%	大買/大賣/鉅額交易
2021/03/25	364	20.07	143	19.68	19.50	221	250,592	0.09%	大買/大賣/鉅額交易
2021/03/24	111	20.16	223	20.29	20.50	-112	247,668	-0.05%	大買/大賣/鉅額交易
2021/03/23	216	20.23	310.1	20.00	19.75	-94.1	245,875	-0.04%	大買/大賣/
2021/03/22	244	19.72	171	19.88	20.00	73	241,654	0.03%	大買/大賣/
2021/03/19	21.2	18.88	38	19.03	19.10	-16.8	238,404	-0.01%
2021/03/18	132.3	19.20	89	19.20	19.10	43.3	243,989	0.02%	大買/
2021/03/17	20	18.53	34	18.61	18.65	-14	245,166	-0.01%
2021/03/16	93	18.46	55.1	18.39	18.40	37.9	247,794	0.02%
2021/03/15	39.2	18.46	91	18.40	18.40	-51.8	251,175	-0.02%
2021/03/12	72.1	18.53	52	18.56	18.60	20.1	255,463	0.01%
2021/03/11	69	18.45	13	18.45	18.45	56	265,164	0.02%
2021/03/10	46.2	18.72	39	18.57	18.40	7.2	271,749	0.00%
2021/03/09	71	18.39	272.9	18.35	18.40	-201.9	274,882	-0.07%	大賣/鉅額交易
2021/03/08	123	18.35	33	18.41	18.20	90	280,446	0.03%	大買/
2021/03/05	160	18.49	20	18.55	18.50	140	286,174	0.05%	大買/鉅額交易
2021/03/04	71	19.26	81	19.17	19.05	-10	286,664	0.00%
2021/03/03	67.1	19.08	42	19.13	19.20	25.1	285,611	0.01%
2021/03/02	64.8	19.15	71	19.18	18.75	-6.2	285,318	0.00%
2021/02/26	256	19.07	29	19.07	18.90	227	282,712	0.08%	大買/鉅額交易
2021/02/25	215.1	19.88	409.6	19.89	19.85	-194.5	278,571	-0.07%	大買/大賣/鉅額交易
2021/02/24	132	18.75	85	18.68	18.25	47	269,871	0.02%	大買/
2021/02/23	145	17.92	57	17.93	17.90	88	265,602	0.03%	大買/
2021/02/22	151	17.69	198.1	17.83	18.05	-47.1	265,563	-0.02%	大買/大賣/
2021/02/19	56.5	16.92	125.1	17.02	17.05	-68.6	262,710	-0.03%	大賣/
2021/02/18	120	16.41	63	16.41	16.40	57	258,970	0.02%	大買/
2021/02/17	46	16.48	111	16.51	16.60	-65	257,639	-0.03%	大賣/
2021/02/05	286	16.27	209.6	16.19	16.10	76.4	256,773	0.03%	大買/大賣/
2021/02/04	752.6	17.02	772	16.65	16.45	-19.5	251,320	-0.01%	大買/大賣/
2021/02/03	165.1	16.95	502.1	17.05	17.55	-337.1	243,515	-0.14%	大買/大賣/鉅額交易
2021/02/02	306.2	16.29	481.7	16.37	16.45	-175.4	234,068	-0.07%	大買/大賣/鉅額交易
2021/02/01	252.5	15.61	355	15.62	15.85	-102.5	223,083	-0.05%	大買/大賣/鉅額交易
2021/01/29	251	14.90	195	15.11	14.75	56	214,745	0.03%	大買/大賣/
2021/01/28	95	14.28	29	14.32	14.50	66	207,182	0.03%
2021/01/27	3.2	14.16	39	14.20	14.40	-35.8	206,923	-0.02%
2021/01/26	77	14.38	56	14.25	14.20	21	206,049	0.01%
2021/01/25	97	14.57	127.2	14.74	14.70	-30.2	205,116	-0.01%	大賣/
2021/01/22	40	14.29	17	14.45	14.50	23	205,961	0.01%
2021/01/21	233	14.13	66.7	14.45	14.10	166.3	207,292	0.08%	大買/鉅額交易
2021/01/20	111	14.12	67	14.04	13.75	44	205,195	0.02%	大買/
2021/01/19	51	14.72	42	14.66	14.70	9	202,641	0.00%
2021/01/18	61	14.89	86	14.86	14.80	-25	203,109	-0.01%
2021/01/15	93	14.78	49	14.67	14.70	44	200,845	0.02%
2021/01/14	127	15.09	84	14.97	14.80	43	198,778	0.02%	大買/
2021/01/13	268	14.81	327.2	14.88	15.05	-59.2	195,739	-0.03%	大買/大賣/
2021/01/12	56	13.98	33	13.95	13.90	23	187,056	0.01%
2021/01/11	87	14.06	92	14.18	14.15	-5	186,026	0.00%
2021/01/08	123	13.62	105	13.66	13.90	18	184,891	0.01%	大買/大賣/
2021/01/07	87	13.80	62	13.85	13.80	25	184,208	0.01%
2021/01/06	142	13.29	10	13.42	13.50	132	183,426	0.07%	大買/鉅額交易
2021/01/05	66	13.93	5	13.97	14.00	61	181,356	0.03%
2021/01/04	51	14.15	134	14.23	14.20	-83	181,587	-0.05%	大賣/
2020/12/31	221	14.06	78.2	14.09	14.00	142.8	180,958	0.08%	大買/鉅額交易
2020/12/30	93	14.61	35.1	14.60	14.65	57.9	177,696	0.03%
2020/12/29	96	15.56	139.1	15.16	15.10	-43.1	176,433	-0.02%	大賣/
2020/12/28	315.1	15.47	221	15.39	15.50	94.1	174,487	0.05%	大買/大賣/
2020/12/25	27	15.25	322.1	14.86	15.15	-295.1	170,356	-0.17%	大賣/鉅額交易
2020/12/24	294	14.60	15	14.65	14.60	279	167,832	0.17%	大買/鉅額交易
2020/12/23	31	14.65	11	14.62	14.55	20	167,964	0.01%
2020/12/22	73	14.85	79	14.70	14.45	-6	169,185	0.00%
2020/12/21	11	14.70	96	14.38	14.65	-85	168,366	-0.05%
2020/12/18	160	14.86	58	14.57	14.50	102	167,864	0.06%	大買/鉅額交易
2020/12/17	69.3	14.93	27	15.06	15.00	42.3	167,100	0.03%
2020/12/16	17	14.61	6	14.77	14.75	11	165,950	0.01%
2020/12/15	90	14.79	173	14.66	14.55	-83	165,452	-0.05%	大賣/
2020/12/14	68	15.57	235	15.51	15.20	-167	162,867	-0.10%	大賣/鉅額交易
2020/12/11	74	14.98	127.1	14.84	14.85	-53.1	157,889	-0.03%	大賣/
2020/12/10	73	15.26	67.6	15.41	15.10	5.4	155,187	0.00%
2020/12/09	88	15.22	120.7	15.35	15.60	-32.7	152,493	-0.02%	大賣/
2020/12/08	175	14.92	88.1	14.88	14.85	86.9	150,789	0.06%	大買/
2020/12/07	452.2	15.82	224	15.60	15.20	228.2	150,955	0.15%	大買/大賣/鉅額交易
2020/12/04	85	14.86	322.5	14.96	15.40	-237.5	144,111	-0.16%	大賣/鉅額交易
2020/12/03	280.4	14.10	300	13.96	14.00	-19.6	139,130	-0.01%	大買/大賣/
2020/12/02	195	13.78	170.2	13.71	13.85	24.8	138,642	0.02%	大買/大賣/
2020/12/01	72	12.84	284	12.95	13.15	-212	140,410	-0.15%	大賣/鉅額交易
2020/11/30	2.2	12.26	82	12.31	12.20	-79.8	143,168	-0.06%
2020/11/27	20	12.03	186	12.13	12.00	-166	141,592	-0.12%	大賣/鉅額交易
2020/11/26	52	12.09	113	12.07	12.10	-61	141,670	-0.04%	大賣/
2020/11/25	29	11.81	22	11.78	11.70	7	141,188	0.00%
2020/11/24	361	11.72	230.1	11.82	11.80	130.9	142,240	0.09%	大買/大賣/鉅額交易
2020/11/23	12	11.44	17	11.43	11.50	-5	146,911	0.00%
2020/11/20	7	11.25	55	11.31	11.30	-48	147,253	-0.03%
2020/11/19	52	11.27	151	11.21	11.25	-99	147,273	-0.07%	大賣/
2020/11/18	5	10.51	42	10.89	10.90	-37	146,405	-0.03%
2020/11/17	53	10.53	13	10.50	10.50	40	145,759	0.03%
2020/11/16	33	10.66	10	10.69	10.65	23	146,979	0.02%
2020/11/13	75	10.51	11	10.63	10.55	64	146,995	0.04%
2020/11/12	101	10.73	0	0.00	10.70	101	144,648	0.07%	大買/鉅額交易
2020/11/11	109	10.99	35	10.98	10.95	74	143,583	0.05%	大買/
2020/11/10	153	11.48	84	11.30	11.20	69	141,808	0.05%	大買/
2020/11/09	40	11.36	89	11.49	11.55	-49	140,232	-0.03%
2020/11/06	156	11.48	43	11.45	11.45	113	139,185	0.08%	大買/鉅額交易
2020/11/05	29	11.70	10	11.72	11.70	19	138,194	0.01%
2020/11/04	33	11.88	31	11.77	11.65	2	138,489	0.00%
2020/11/03	30	11.70	14	11.74	11.80	16	137,733	0.01%
2020/11/02	14	11.65	35	11.65	11.55	-21	137,675	-0.02%
2020/10/30	53	11.64	76	11.67	11.55	-23	138,184	-0.02%
2020/10/29	83	11.66	118	11.61	11.80	-35	137,393	-0.03%	大賣/
2020/10/28	64	11.64	43	11.52	11.45	21	135,750	0.02%
2020/10/27	4	11.68	2	11.80	11.80	2	137,863	0.00%
2020/10/26	74	11.79	54	11.79	11.80	20	138,152	0.01%
2020/10/23	14	11.55	22	11.54	11.55	-8	136,717	-0.01%
2020/10/22	49	11.49	45	11.48	11.50	4	136,998	0.00%
2020/10/21	35	11.61	20	11.62	11.55	15	137,628	0.01%
2020/10/20	5	11.38	20.1	11.35	11.30	-15.1	138,640	-0.01%
2020/10/19	12	11.39	1	11.30	11.40	11	139,105	0.01%
2020/10/16	10	11.46	22	11.46	11.30	-12	139,243	-0.01%
2020/10/15	20	11.62	12	11.60	11.65	8	139,039	0.01%
2020/10/14	19	11.78	9	11.74	11.60	10	137,975	0.01%
2020/10/13	57	11.61	68	11.62	11.75	-11	136,672	-0.01%
2020/10/12	17	11.54	39	11.53	11.30	-22	134,896	-0.02%
2020/10/08	6	11.57	43	11.45	11.50	-37	134,840	-0.03%
2020/10/07	31	11.52	6	11.55	11.55	25	134,336	0.02%
2020/10/06	11	11.42	78.1	11.33	11.60	-67.1	134,519	-0.05%
2020/10/05	28	11.10	4	11.05	11.15	24	134,153	0.02%
2020/09/30	73	11.10	57	11.06	11.20	16	134,547	0.01%
2020/09/29	18	11.05	97	11.09	11.05	-79	134,874	-0.06%
2020/09/28	25	10.86	62	10.87	11.00	-37	137,835	-0.03%
2020/09/25	58	10.86	59	10.81	10.75	-1	141,880	0.00%
2020/09/24	89	11.39	41	11.25	11.15	48	141,505	0.03%
2020/09/23	88	11.83	1	11.80	11.80	87	140,175	0.06%
2020/09/22	25.2	11.72	142	11.71	11.70	-116.8	139,719	-0.08%	大賣/鉅額交易
2020/09/21	41	11.90	13	11.75	11.70	28	138,632	0.02%
2020/09/18	20	11.93	16.1	11.93	11.90	3.9	137,922	0.00%
2020/09/17	17	12.01	62	12.00	12.10	-45	137,816	-0.03%
2020/09/16	41	12.14	22	12.13	11.95	19	137,815	0.01%
2020/09/15	11	12.30	23.2	12.37	12.35	-12.2	136,084	-0.01%
2020/09/14	21	12.20	132	12.13	12.20	-111	138,632	-0.08%	大賣/鉅額交易
2020/09/11	114	12.30	68	12.14	12.10	46	140,236	0.03%	大買/
2020/09/10	112	12.55	162	12.54	12.25	-50	138,126	-0.04%	大買/大賣/
2020/09/09	62	12.14	87	12.19	12.40	-25	133,389	-0.02%
2020/09/08	104	11.81	67	11.94	11.80	37	129,915	0.03%	大買/
2020/09/07	119	12.33	216	12.27	12.10	-97	128,805	-0.08%	大買/大賣/
2020/09/04	315	12.04	328.7	12.07	12.40	-13.7	127,077	-0.01%	大買/大賣/
2020/09/03	174	11.64	382	11.79	11.85	-208	121,015	-0.17%	大買/大賣/鉅額交易
2020/09/02	3	10.70	22.2	10.65	10.80	-19.2	111,219	-0.02%
2020/09/01	100	10.70	35	10.71	10.75	65	111,596	0.06%
2020/08/31	45	10.55	113	10.51	10.45	-68	112,402	-0.06%	大賣/
2020/08/28	83	10.53	93	10.51	10.45	-10	113,211	-0.01%
2020/08/27	139.1	10.52	214	10.50	10.70	-74.9	115,574	-0.06%	大買/大賣/
2020/08/26	58	10.00	53	10.09	9.99	5	108,829	0.00%
2020/08/25	0	9.93	34	9.96	9.94	-34	107,640	-0.03%
2020/08/24	63	9.90	26	9.97	9.73	37	107,557	0.03%
2020/08/21	60	9.56	81	9.59	9.67	-21	106,031	-0.02%
2020/08/20	120	9.34	14	9.24	9.25	106	105,003	0.10%	大買/鉅額交易
2020/08/19	21	10.11	26	10.08	10.05	-5	102,792	0.00%
2020/08/18	37	9.98	25	9.98	9.92	12	102,081	0.01%
2020/08/17	12	9.79	95.3	9.88	9.95	-83.3	102,228	-0.08%
2020/08/14	36	9.75	8	9.89	9.85	28	102,257	0.03%
2020/08/13	17	9.77	8	9.79	9.74	9	102,466	0.01%
2020/08/12	103	9.87	12	9.85	9.81	91	102,544	0.09%	大買/
2020/08/11	17	10.01	13	10.05	9.91	4	102,529	0.00%
2020/08/10	0	0.00	11	10.09	10.00	-11	102,711	-0.01%
2020/08/07	66	10.05	46	10.01	9.93	20	102,576	0.02%
2020/08/06	87	10.01	66	10.10	10.05	21	103,142	0.02%
2020/08/05	11	10.40	58	10.30	10.20	-47	105,204	-0.04%
2020/08/04	18	10.20	41	10.21	10.30	-23	106,700	-0.02%
2020/08/03	11	10.14	29	10.11	10.05	-18	105,315	-0.02%
2020/07/31	33	9.98	101	10.04	9.99	-68	104,638	-0.06%	大賣/
2020/07/30	49	9.52	126	9.61	9.79	-77	102,566	-0.08%	大賣/
2020/07/29	57	9.42	25	9.36	9.34	32	101,867	0.03%
2020/07/28	99	9.37	91	9.36	9.31	8	102,696	0.01%
2020/07/27	53	9.43	66	9.49	9.35	-13	102,704	-0.01%
2020/07/24	161.4	9.56	23	9.73	9.42	138.4	102,133	0.14%	大買/鉅額交易
2020/07/23	35	9.98	36	9.92	9.91	-1	101,190	0.00%
2020/07/22	23	9.97	39	9.98	9.97	-16	102,590	-0.02%
2020/07/21	38	9.88	14	9.96	9.85	24	102,652	0.02%
2020/07/20	43	9.73	74.3	9.69	9.75	-31.3	102,405	-0.03%
2020/07/17	34	9.86	71	9.84	9.80	-37	103,447	-0.04%
2020/07/16	34	9.85	84	9.87	9.77	-50	103,802	-0.05%
2020/07/15	46	9.92	64	9.95	9.80	-18	103,930	-0.02%
2020/07/14	11	9.85	82	9.89	9.87	-71	103,464	-0.07%
2020/07/13	39	9.89	19	9.92	9.90	20	103,311	0.02%
2020/07/10	85	9.63	214	9.85	9.56	-129	102,668	-0.13%	大賣/鉅額交易
2020/07/09	71	9.98	81	9.98	9.91	-10	102,070	-0.01%
2020/07/08	152	10.17	35	10.11	10.10	117	101,804	0.11%	大買/鉅額交易
2020/07/07	155	10.26	93	10.32	10.20	62	101,643	0.06%	大買/
2020/07/06	158	10.17	313	10.11	10.20	-155	99,567	-0.16%	大買/大賣/鉅額交易
2020/07/03	33	9.27	89	9.39	9.48	-56	95,505	-0.06%
2020/07/02	19	9.39	37	9.44	9.48	-18	95,024	-0.02%
2020/07/01	92	9.32	174	9.32	9.23	-82	96,978	-0.08%	大賣/
2020/06/30	54	9.23	7	9.31	9.26	47	98,543	0.05%
2020/06/29	117	9.24	3	9.24	9.30	114	100,333	0.11%	大買/鉅額交易
2020/06/24	32	9.42	35	9.43	9.34	-3	100,508	0.00%
2020/06/23	56	9.37	41	9.35	9.37	15	100,927	0.01%
2020/06/22	47	9.19	19	9.30	9.20	28	100,893	0.03%
2020/06/19	132	9.57	136	9.45	9.25	-4	101,772	0.00%	大買/大賣/
2020/06/18	26	9.30	199	9.27	9.25	-173	98,567	-0.18%	大賣/鉅額交易
2020/06/17	54	8.91	24	9.01	8.90	30	96,912	0.03%
2020/06/16	104	9.01	60	9.02	8.99	44	98,618	0.04%	大買/
2020/06/15	102	9.02	41	9.14	8.91	61	100,281	0.06%	大買/
2020/06/12	94	8.97	34	8.98	9.10	60	100,692	0.06%
2020/06/11	106	9.31	502	9.20	9.19	-396	100,709	-0.39%	大買/大賣/鉅額交易
2020/06/10	65	9.43	256	9.41	9.58	-191	99,367	-0.19%	大賣/鉅額交易
2020/06/09	45	9.04	101	9.01	8.99	-56	98,164	-0.06%	大賣/
2020/06/08	87	9.12	128	9.15	9.09	-41	99,123	-0.04%	大賣/
2020/06/05	110	8.78	206	8.95	8.97	-96	97,685	-0.10%	大買/大賣/
2020/06/04	54	8.68	19	8.76	8.49	35	95,727	0.04%
2020/06/03	63	8.42	362	8.47	8.61	-299	93,216	-0.32%	大賣/鉅額交易
2020/06/02	14	7.88	131	7.91	7.83	-117	88,781	-0.13%	大賣/鉅額交易
2020/06/01	3	7.78	23	7.81	7.77	-20	88,648	-0.02%
2020/05/29	28	7.63	25	7.59	7.58	3	89,036	0.00%
2020/05/28	28	7.71	12	7.79	7.70	16	88,883	0.02%
2020/05/27	2	7.85	16	7.80	7.72	-14	89,320	-0.02%
2020/05/26	10	7.77	3	7.76	7.71	7	90,859	0.01%
2020/05/25	13	7.53	40	7.53	7.60	-27	92,222	-0.03%
2020/05/22	18	7.61	1	7.58	7.56	17	92,355	0.02%
2020/05/21	1	7.71	9	7.80	7.73	-8	92,706	-0.01%
2020/05/20	81	7.72	32	7.76	7.63	49	93,051	0.05%
2020/05/19	131	7.66	23	7.69	7.66	108	92,771	0.12%	大買/鉅額交易
2020/05/18	109	7.54	30	7.56	7.50	79	93,379	0.08%	大買/
2020/05/15	51	7.63	3	7.66	7.61	48	93,985	0.05%
2020/05/14	37	7.74	14	7.70	7.66	23	94,216	0.02%
2020/05/13	93	7.89	31	7.90	7.83	62	93,960	0.07%
2020/05/12	101	8.02	159	8.03	8.02	-58	93,757	-0.06%	大買/大賣/
2020/05/11	105	7.83	102	7.89	7.83	3	92,081	0.00%	大買/大賣/
2020/05/08	29	7.37	20	7.40	7.39	9	90,637	0.01%
2020/05/07	62	7.34	1	7.33	7.32	61	92,630	0.07%
2020/05/06	28	7.34	7	7.39	7.30	21	93,919	0.02%
2020/05/05	25	7.50	1	7.50	7.48	24	94,115	0.03%
2020/05/04	71	7.50	7	7.51	7.48	64	96,501	0.07%
2020/04/30	19	7.90	1	7.88	7.90	18	97,918	0.02%
2020/04/29	10	7.81	0	0.00	7.83	10	100,374	0.01%
2020/04/28	25	7.88	46	8.02	7.82	-21	101,198	-0.02%
2020/04/27	4	7.63	110	7.79	7.97	-106	101,424	-0.10%	大賣/鉅額交易
2020/04/24	41	7.43	34	7.47	7.45	7	99,520	0.01%
2020/04/23	32	7.38	94	7.32	7.35	-62	99,121	-0.06%
2020/04/22	87	7.22	85	7.14	7.33	2	98,854	0.00%
2020/04/21	107	7.12	34	7.22	7.07	73	98,217	0.07%	大買/
2020/04/20	7	7.37	2	7.43	7.41	5	98,219	0.01%
2020/04/17	167	7.54	117	7.52	7.37	50	98,959	0.05%	大買/大賣/
2020/04/16	12	7.45	37	7.46	7.42	-25	98,332	-0.03%
2020/04/15	20	7.56	177.7	7.59	7.56	-157.7	99,202	-0.16%	大賣/鉅額交易
2020/04/14	13	7.45	10	7.47	7.49	3	100,633	0.00%
2020/04/13	46	7.37	31	7.60	7.35	15	100,654	0.01%
2020/04/10	19	7.41	49	7.37	7.44	-30	100,503	-0.03%
2020/04/09	392	7.39	451	7.38	7.41	-59	100,548	-0.06%	大買/大賣/
2020/04/08	152	7.39	26	7.39	7.40	126	99,089	0.13%	大買/鉅額交易
2020/04/07	29	7.29	158	7.26	7.21	-129	98,159	-0.13%	大賣/鉅額交易
2020/04/06	114	7.18	43	7.22	7.19	71	96,544	0.07%	大買/
2020/04/01	10	6.63	86	6.87	6.97	-76	94,134	-0.08%
2020/03/31	20	6.51	0	0.00	6.34	20	92,023	0.02%
2020/03/30	42	6.36	22	6.36	6.48	20	90,390	0.02%
2020/03/27	134	6.78	82	6.79	6.77	52	89,709	0.06%	大買/
2020/03/26	29	6.55	11	6.60	6.55	18	88,471	0.02%
2020/03/25	106	6.53	34	6.53	6.59	72	88,124	0.08%	大買/
2020/03/24	29	6.24	11	6.31	6.19	18	87,561	0.02%
2020/03/23	38	6.15	0	0.00	6.10	38	88,026	0.04%
2020/03/20	112	6.70	21	6.84	6.67	91	88,677	0.10%	大買/
2020/03/19	97	6.58	21	6.43	6.39	76	90,370	0.08%
2020/03/18	58	7.30	48	7.28	7.10	10	91,089	0.01%
2020/03/17	94	7.31	22	7.32	7.25	72	90,899	0.08%
2020/03/16	98	7.70	77	7.78	7.58	21	91,244	0.02%
2020/03/13	128	7.44	11	7.39	7.69	117	94,554	0.12%	大買/鉅額交易
2020/03/12	643	8.15	65	8.32	8.04	578	96,901	0.60%	大買/鉅額交易
2020/03/11	46	8.91	65	8.90	8.75	-19	95,549	-0.02%
2020/03/10	156	8.99	31	9.10	8.99	125	95,176	0.13%	大買/鉅額交易
2020/03/09	64	9.05	5	9.03	9.00	59	94,601	0.06%
2020/03/06	5	9.37	10	9.36	9.34	-5	94,549	-0.01%
2020/03/05	57	9.62	42	9.59	9.64	15	95,355	0.02%
2020/03/04	34	9.42	40	9.47	9.58	-6	97,522	-0.01%
2020/03/03	48	9.33	2	9.53	9.27	46	97,819	0.05%
2020/03/02	5.1	9.29	22	9.45	9.33	-16.9	98,730	-0.02%
2020/02/27	58	9.59	72	9.79	9.50	-14	98,852	-0.01%
2020/02/26	72	10.13	63	10.13	9.99	9	97,515	0.01%
2020/02/25	25.6	10.56	16	10.55	10.50	9.6	95,918	0.01%
2020/02/24	6	10.70	30	10.64	10.75	-24	95,619	-0.03%
2020/02/21	30	10.55	5	10.57	10.50	25	95,145	0.03%
2020/02/20	0	0.00	18	10.79	10.75	-18	94,348	-0.02%
2020/02/19	11	10.79	37	10.69	10.80	-26	93,989	-0.03%
2020/02/18	19	10.75	10	10.60	10.50	9	93,582	0.01%
2020/02/17	73.9	10.53	23	10.49	10.50	50.9	92,782	0.05%
2020/02/14	33	10.87	16	10.85	10.95	17	91,909	0.02%
2020/02/13	31	10.96	15	10.94	10.90	16	91,376	0.02%
2020/02/12	41	11.15	54	11.16	11.10	-13	90,517	-0.01%
2020/02/11	40	11.33	34	11.36	11.30	6	89,794	0.01%
2020/02/10	37	11.32	75	11.36	11.50	-38	88,860	-0.04%
2020/02/07	23	10.98	62	11.09	11.05	-39	87,121	-0.04%
2020/02/06	33	11.17	19	11.28	11.20	14	85,444	0.02%
2020/02/05	71	11.18	70	11.25	11.10	1	84,703	0.00%
2020/02/04	29	11.15	105	11.22	11.30	-76	82,179	-0.09%	大賣/
2020/02/03	62	10.67	110	10.51	11.00	-48	81,060	-0.06%	大賣/
2020/01/31	16	10.03	65	10.03	10.10	-49	77,914	-0.06%
2020/01/30	31	9.72	18	9.66	9.75	13	76,656	0.02%
2020/01/20	32	10.54	15	10.59	10.55	17	74,934	0.02%
2020/01/17	12	10.45	11	10.41	10.45	1	74,714	0.00%
2020/01/16	12	10.32	2	10.30	10.30	10	74,868	0.01%
2020/01/15	0	0.00	2	10.35	10.30	-2	75,306	0.00%
2020/01/14	7	10.48	31	10.49	10.45	-24	74,754	-0.03%
2020/01/13	3	10.33	7	10.26	10.35	-4	73,636	-0.01%
2020/01/10	5	10.11	12	10.05	10.05	-7	72,784	-0.01%
2020/01/09	36	10.26	431	10.33	10.15	-395	72,449	-0.55%	大賣/鉅額交易
2020/01/08	471	10.26	72	10.21	10.35	399	71,541	0.56%	大買/鉅額交易
2020/01/07	27	10.02	44	10.08	10.05	-17	69,754	-0.02%
2020/01/06	16.1	9.92	60	10.12	9.96	-43.9	69,743	-0.06%
2020/01/03	17	9.99	18.2	10.02	10.05	-1.2	69,290	0.00%
2020/01/02	30.1	10.13	1	10.15	10.15	29.1	68,682	0.04%
2019/12/31	0	0.00	24	10.06	10.05	-24	68,434	-0.04%
2019/12/30	7	10.12	19	10.09	10.10	-12	68,876	-0.02%
2019/12/27	0	0.00	12	10.29	10.15	-12	69,136	-0.02%
2019/12/26	42	10.20	50	10.10	10.10	-8	68,753	-0.01%
2019/12/25	42	10.06	167	10.19	10.15	-125	68,981	-0.18%	大賣/鉅額交易
2019/12/24	0	0.00	4	10.10	10.00	-4	68,546	-0.01%
2019/12/23	8	10.11	40.2	10.17	10.20	-32.2	68,722	-0.05%
2019/12/20	25	10.08	14	10.05	10.05	11	68,668	0.02%
2019/12/19	49	10.13	31	10.15	10.15	18	67,632	0.03%
2019/12/18	44	10.36	33	10.29	10.30	11	66,676	0.02%
2019/12/17	19	10.07	37	10.14	10.20	-18	66,734	-0.03%
2019/12/16	85	10.03	124	9.99	10.10	-39	65,571	-0.06%	大賣/
2019/12/13	44	9.56	61	9.50	9.58	-17	61,949	-0.03%
2019/12/12	8	9.35	95	9.28	9.33	-87	59,873	-0.15%
2019/12/11	30	9.31	3	9.29	9.29	27	59,024	0.05%
2019/12/10	126	9.34	81	9.18	9.38	45	58,336	0.08%	大買/
2019/12/09	3	8.79	79	8.93	9.03	-76	56,289	-0.14%
2019/12/06	2	8.21	1	8.38	8.21	1	54,588	0.00%
2019/12/05	6	8.38	2	8.40	8.36	4	54,709	0.01%
2019/12/04	5	8.46	1	8.49	8.48	4	55,057	0.01%
2019/12/03	28	8.44	3	8.44	8.43	25	54,958	0.05%
2019/12/02	19	8.71	52	8.67	8.59	-33	54,514	-0.06%
2019/11/29	5	8.57	32	8.67	8.78	-27	53,613	-0.05%
2019/11/28	47	8.35	17	8.36	8.46	30	51,127	0.06%
2019/11/27	11	8.34	68	8.29	8.30	-57	51,450	-0.11%
2019/11/26	1	8.12	0	0.00	8.00	1	50,518	0.00%
2019/11/25	15.2	8.15	12	8.11	8.13	3.2	49,994	0.01%
2019/11/22	35	8.03	31	8.01	8.02	4	50,207	0.01%
2019/11/21	6	7.98	0	0.00	7.94	6	50,357	0.01%
2019/11/20	10	8.01	15	8.02	8.02	-5	50,512	-0.01%
2019/11/18	4	7.90	2.2	7.90	7.92	1.8	51,465	0.00%
2019/11/15	1	7.91	2	7.96	7.87	-1	52,430	0.00%
2019/11/14	50	7.73	8	7.72	7.71	42	52,948	0.08%
2019/11/13	35	7.78	0	0.00	7.76	35	54,168	0.06%
2019/11/12	8	7.82	0	0.00	7.81	8	55,109	0.01%
2019/11/11	12	7.87	0	0.00	7.85	12	56,276	0.02%
2019/11/08	23	8.10	8	8.17	8.04	15	56,725	0.03%
2019/11/07	11	8.27	31	8.31	8.20	-20	56,757	-0.04%
2019/11/06	10	8.08	45	8.08	8.22	-35	56,908	-0.06%
2019/11/05	5	7.96	5	8.00	8.04	0	56,775	0.00%
2019/11/04	0	0.00	2	7.94	7.92	-2	57,316	0.00%
2019/11/01	33	7.66	1	7.74	7.72	32	57,501	0.06%
2019/10/31	39	7.76	66	7.77	7.80	-27	57,871	-0.05%
2019/10/30	11	8.10	20	8.15	8.10	-9	56,991	-0.02%
2019/10/29	10	8.12	10	8.24	8.10	0	58,129	0.00%
2019/10/28	1	8.25	0	0.00	8.20	1	58,604	0.00%
2019/10/25	0	0.00	6	8.21	8.25	-6	59,136	-0.01%
2019/10/24	20	8.14	4	8.14	8.19	16	59,839	0.03%
2019/10/23	18	8.10	15	8.18	8.03	3	59,730	0.01%
2019/10/22	1	8.29	2	8.27	8.22	-1	59,163	0.00%
2019/10/21	5	8.32	13	8.34	8.31	-8	59,277	-0.01%
2019/10/18	10	8.23	19	8.31	8.36	-9	59,326	-0.02%
2019/10/17	0	0.00	27	8.28	8.30	-27	59,294	-0.05%
2019/10/16	4	8.30	10	8.32	8.25	-6	59,622	-0.01%
2019/10/15	3	8.22	2	8.23	8.20	1	60,381	0.00%
2019/10/14	8	8.24	41	8.19	8.19	-33	60,232	-0.05%
2019/10/07	3	8.02	0	0.00	8.01	3	60,271	0.00%
2019/10/04	1	7.91	28	7.90	8.03	-27	61,177	-0.04%
2019/10/03	14	7.85	1	7.90	7.90	13	61,068	0.02%
2019/10/02	57	7.79	0	0.00	7.75	57	61,001	0.09%
2019/10/01	1	7.77	0	0.00	7.97	1	60,866	0.00%
2019/09/27	18	7.93	20	7.93	7.86	-2	60,510	0.00%
2019/09/26	38.1	8.08	0	0.00	8.00	38.1	60,265	0.06%
2019/09/25	6	8.18	24	8.17	8.15	-18	59,714	-0.03%
2019/09/24	17	8.32	3	8.32	8.30	14	59,926	0.02%
2019/09/23	15	8.24	51	8.32	8.35	-36	60,258	-0.06%
2019/09/20	4	8.39	6	8.11	8.39	-2	60,905	0.00%
2019/09/19	7	8.14	0	0.00	8.11	7	59,550	0.01%
2019/09/18	1	8.29	20	8.26	8.30	-19	59,307	-0.03%
2019/09/17	16	8.33	0	0.00	8.26	16	59,147	0.03%
2019/09/16	14.2	8.42	17	8.54	8.48	-2.8	58,891	0.00%
2019/09/12	24	8.56	43	8.58	8.55	-19	58,567	-0.03%
2019/09/11	7	8.47	55	8.52	8.61	-48	57,559	-0.08%
2019/09/10	19	8.36	30.2	8.36	8.21	-11.2	55,160	-0.02%
2019/09/09	69	8.11	9	8.14	8.10	60	52,571	0.11%
2019/09/06	12	8.08	15	8.12	8.16	-3	52,105	-0.01%
2019/09/05	11	8.06	15	8.03	8.04	-4	51,431	-0.01%
2019/09/04	15	8.02	4	8.08	8.04	11	51,324	0.02%
2019/09/03	38	8.08	14	8.00	7.94	24	51,240	0.05%
2019/09/02	22	8.13	147	8.11	8.12	-125	50,807	-0.25%	大賣/鉅額交易
2019/08/30	197	8.12	35	8.18	8.18	162	50,635	0.32%	大買/鉅額交易
2019/08/29	5	7.75	4	7.75	7.83	1	49,151	0.00%
2019/08/27	17	7.55	10	7.64	7.45	7	47,736	0.01%
2019/08/26	20	7.67	0	0.00	7.65	20	47,347	0.04%
2019/08/23	23	7.70	0	0.00	7.76	23	47,168	0.05%
2019/08/22	22	7.71	19	7.77	7.64	3	47,311	0.01%
2019/08/21	4	7.89	7	7.86	7.87	-3	47,742	-0.01%
2019/08/20	34	7.84	16	7.87	7.71	18	47,258	0.04%
2019/08/19	65	7.75	49	7.66	7.80	16	46,520	0.03%
2019/08/16	43	7.24	54	7.40	7.42	-11	45,670	-0.02%
2019/08/15	19	6.97	80	6.97	7.03	-61	44,420	-0.14%
2019/08/14	31	7.25	0	0.00	7.11	31	43,954	0.07%
2019/08/13	22	7.31	14	7.35	7.27	8	43,088	0.02%
2019/08/12	6	7.48	0	0.00	7.45	6	42,732	0.01%
2019/08/08	21	7.74	5	7.73	7.66	16	42,701	0.04%
2019/08/07	35	7.60	6	7.53	7.52	29	42,244	0.07%
2019/08/06	32	7.61	45	7.66	7.77	-13	41,799	-0.03%
2019/08/05	25	7.94	16	7.97	7.91	9	41,124	0.02%
2019/08/02	26	8.00	62	8.00	8.14	-36	40,832	-0.09%
2019/08/01	31	8.11	20	8.12	8.10	11	40,322	0.03%
2019/07/31	48	8.20	5	8.20	8.27	43	39,750	0.11%
2019/07/30	66	8.46	13	8.45	8.40	53	38,635	0.14%
2019/07/29	32	8.54	3	8.52	8.53	29	38,190	0.08%
2019/07/26	138	8.63	136.1	8.61	8.59	1.9	37,684	0.01%	大買/大賣/
2019/07/25	44	8.82	0	0.00	8.81	44	36,983	0.12%
2019/07/24	34	8.91	0	0.00	8.90	34	36,797	0.09%
2019/07/23	34	8.95	6	8.98	8.93	28	37,053	0.08%
2019/07/22	0	0.00	3	9.01	8.96	-3	37,630	-0.01%
2019/07/19	43	9.04	5	9.07	9.01	38	37,836	0.10%
2019/07/18	27	9.14	2	9.09	9.09	25	37,584	0.07%
2019/07/17	56	9.17	42	9.24	9.25	14	36,973	0.04%
2019/07/16	9	8.91	15	8.95	8.92	-6	35,681	-0.02%
2019/07/15	6	8.89	0	0.00	8.93	6	35,505	0.02%
2019/07/12	26.1	8.95	41	8.95	8.93	-14.9	35,566	-0.04%
2019/07/11	35	8.97	13	9.03	9.03	22	35,540	0.06%
2019/07/10	16	9.25	30	9.32	9.30	-14	34,721	-0.04%
2019/07/09	74	9.22	4	9.29	9.21	70	33,895	0.21%
2019/07/08	79	9.33	0	0.00	9.32	79	33,525	0.24%
2019/07/05	4	9.45	0	0.00	9.47	4	33,217	0.01%
2019/07/04	2	9.33	1	9.33	9.35	1	32,888	0.00%
2019/07/03	2	9.31	0	0.00	9.31	2	33,290	0.01%
2019/07/02	3	9.37	0	0.00	9.34	3	33,346	0.01%
2019/07/01	33	9.43	0	9.35	9.37	33	33,466	0.10%
2019/06/28	14	9.28	0	0.00	9.30	14	33,081	0.04%
2019/06/27	35	9.44	43.1	9.39	9.44	-8.1	32,577	-0.02%
2019/06/26	12	9.10	0	0.00	9.08	12	31,804	0.04%
2019/06/25	131	9.10	0	0.00	9.08	131	31,970	0.41%	大買/鉅額交易
2019/06/24	1	9.20	5	9.22	9.15	-4	31,838	-0.01%
2019/06/21	8	9.19	0	0.00	9.22	8	31,703	0.03%
2019/06/20	10	9.20	7	9.20	9.20	3	31,386	0.01%
2019/06/19	33	9.07	0	0.00	9.19	33	32,046	0.10%
2019/06/18	5	9.05	13	9.06	9.05	-8	31,945	-0.03%
2019/06/17	13	9.20	1	9.15	9.11	12	32,277	0.04%
2019/06/14	24	9.11	6.1	9.11	9.19	17.9	32,607	0.05%
2019/06/13	1	9.16	1	9.16	9.16	0	32,373	0.00%
2019/06/12	4	9.25	170	9.24	9.20	-166	33,969	-0.49%	大賣/鉅額交易
2019/06/11	0	0.00	5	9.32	9.31	-5	34,088	-0.01%
2019/06/10	180.3	9.14	0	0.00	9.11	180.3	34,222	0.53%	大買/鉅額交易
2019/06/06	7	9.11	0	0.00	9.06	7	34,504	0.02%
2019/06/05	5	9.28	3	9.24	9.25	2	34,767	0.01%
2019/06/04	3	9.18	5	9.18	9.16	-2	34,983	-0.01%
2019/06/03	4	9.22	0	0.00	9.25	4	35,161	0.01%
2019/05/31	10	9.25	10	9.31	9.30	0	36,157	0.00%
2019/05/30	11	9.01	0.2	9.03	9.02	10.8	35,928	0.03%
2019/05/29	42	8.95	0	0.00	8.91	42	36,235	0.12%
2019/05/28	11	9.05	2	9.05	9.03	9	37,016	0.02%
2019/05/27	13	9.19	0	0.00	9.21	13	36,276	0.04%
2019/05/24	21	9.21	0	0.00	9.16	21	36,624	0.06%
2019/05/23	6	9.21	8	9.20	9.19	-2	36,926	-0.01%
2019/05/22	2	9.30	0	0.00	9.37	2	37,312	0.01%
2019/05/21	34	9.28	0	0.00	9.27	34	37,498	0.09%
2019/05/20	30	9.61	0	0.00	9.55	30	36,940	0.08%
2019/05/17	20	9.79	251	9.72	9.61	-231	36,971	-0.62%	大賣/鉅額交易
2019/05/16	22	9.95	16	9.93	9.86	6	37,241	0.02%
2019/05/15	1	10.10	0	0.00	10.10	1	37,702	0.00%
2019/05/14	10	10.01	34	10.00	10.05	-24	39,007	-0.06%
2019/05/13	2	10.10	3	10.15	10.15	-1	40,971	0.00%
2019/05/10	29	10.21	3	10.17	10.10	26	42,731	0.06%
2019/05/09	20	10.36	10	10.35	10.35	10	44,055	0.02%
2019/05/08	23	10.57	0	0.00	10.55	23	44,111	0.05%
2019/05/07	4	10.78	0	0.00	10.75	4	43,933	0.01%
2019/05/06	23	10.71	0	0.00	10.70	23	44,097	0.05%
2019/05/03	12	10.89	0	0.00	10.90	12	43,898	0.03%
2019/05/02	20	10.90	0	0.00	10.85	20	43,787	0.05%
2019/04/30	12	10.85	0	0.00	11.05	12	43,517	0.03%
2019/04/29	15	10.85	1.1	10.85	10.85	13.9	43,239	0.03%
2019/04/26	7	10.84	5	10.90	10.85	2	42,834	0.00%
2019/04/25	1	11.10	0	0.00	11.10	1	42,003	0.00%
2019/04/24	2	11.10	2	11.15	11.10	0	41,788	0.00%
2019/04/23	8	11.20	3	11.20	11.25	5	41,722	0.01%
2019/04/22	7	11.27	0	0.00	11.20	7	41,661	0.02%
2019/04/19	24	11.30	1	11.30	11.25	23	41,665	0.06%
2019/04/18	5	11.28	0	0.00	11.30	5	41,775	0.01%
2019/04/17	0	0.00	1	11.45	11.40	-1	41,725	0.00%
2019/04/16	1	11.30	10	11.30	11.30	-9	41,352	-0.02%
2019/04/12	0	0.00	1	11.45	11.40	-1	41,194	0.00%
2019/04/11	1.2	11.44	0	0.00	11.45	1.2	41,057	0.00%
2019/04/09	0	0.00	28	11.54	11.55	-28	40,625	-0.07%
2019/04/08	8	11.49	2	11.45	11.50	6	40,140	0.01%
2019/04/03	1	11.25	2	11.30	11.30	-1	39,966	0.00%
2019/04/02	6	11.29	10	11.25	11.25	-4	39,817	-0.01%
2019/04/01	0	0.00	14	11.35	11.30	-14	39,661	-0.04%
2019/03/28	39.2	11.25	10	11.35	11.20	29.2	39,475	0.07%
2019/03/27	17	11.43	0	0.00	11.40	17	39,024	0.04%
2019/03/26	0	0.00	3	11.50	11.55	-3	38,740	-0.01%
2019/03/25	10	11.45	10	11.55	11.50	0	38,904	0.00%
2019/03/22	14	11.51	1	11.65	11.60	13	38,498	0.03%
2019/03/21	34	11.40	15	11.45	11.40	19	37,618	0.05%
2019/03/20	19	11.45	0	0.00	11.45	19	37,380	0.05%
2019/03/19	1	11.50	2	11.45	11.40	-1	36,904	0.00%
2019/03/18	0	0.00	4	11.58	11.55	-4	36,593	-0.01%
2019/03/15	2	11.60	120	11.60	11.45	-118	36,579	-0.32%	大賣/鉅額交易
2019/03/14	14	11.45	0	0.00	11.40	14	35,001	0.04%
2019/03/13	10	11.60	1	11.65	11.60	9	34,809	0.03%
2019/03/12	0	0.00	13	11.70	11.65	-13	34,441	-0.04%
2019/03/11	5	11.50	12	11.63	11.50	-7	34,298	-0.02%
2019/03/08	10	11.58	0	0.00	11.55	10	34,022	0.03%
2019/03/07	34	11.54	0	0.00	11.60	34	34,056	0.10%
2019/03/06	2	11.63	28	11.64	11.70	-26	33,869	-0.08%
2019/03/05	50.1	11.45	0	0.00	11.40	50.1	32,928	0.15%
2019/03/04	212	11.44	1	11.45	11.40	211	32,816	0.64%	大買/鉅額交易
2019/02/27	16	11.39	4	11.39	11.35	12	32,230	0.04%
2019/02/26	13	11.13	0	0.00	11.10	13	31,056	0.04%
2019/02/25	0	0.00	8	11.05	11.05	-8	30,547	-0.03%
2019/02/22	5	10.90	1	10.95	11.05	4	30,385	0.01%
2019/02/21	12	10.90	0	0.00	10.95	12	29,775	0.04%
2019/02/20	7	11.10	17	11.10	11.10	-10	29,016	-0.03%
2019/02/19	0	0.00	31	11.00	11.00	-31	28,876	-0.11%
2019/02/18	31	10.98	41	11.01	11.00	-10	29,069	-0.03%
2019/02/15	12	10.95	20	11.00	10.90	-8	29,108	-0.03%
2019/02/14	40	11.07	1	11.15	11.05	39	28,663	0.14%
2019/02/13	55	10.94	20	10.96	10.95	35	27,995	0.13%
2019/02/12	21	10.90	0	0.00	10.95	21	26,664	0.08%
2019/02/11	43	11.37	4	11.30	11.25	39	24,832	0.16%
2019/01/30	53	12.01	4	12.00	11.90	49	23,053	0.21%
2019/01/28	10	12.50	0	0.00	12.60	10	21,866	0.05%
2019/01/25	2	12.60	24	12.58	12.65	-22	22,069	-0.10%
2019/01/24	0	0.00	1	12.45	12.45	-1	22,971	0.00%
2019/01/23	0	0.00	13	12.35	12.40	-13	23,669	-0.05%
2019/01/22	3	12.30	0	0.00	12.30	3	23,861	0.01%
2019/01/21	1	12.50	0	0.00	12.45	1	24,320	0.00%
2019/01/18	35	12.45	1	12.45	12.45	34	24,676	0.14%
2019/01/17	81	12.45	1	12.45	12.45	80	25,215	0.32%
2019/01/16	0	0.00	1	12.40	12.40	-1	25,687	0.00%
2019/01/15	0	0.00	4	12.54	12.55	-4	25,897	-0.02%
2019/01/14	0	0.00	1	12.45	12.45	-1	25,959	0.00%
2019/01/11	0	0.00	3	12.45	12.45	-3	26,790	-0.01%
2019/01/10	0	0.00	2	12.30	12.45	-2	26,757	-0.01%
2019/01/09	0	0.00	32	12.40	12.45	-32	26,700	-0.12%
2019/01/08	0	0.00	2	12.20	12.15	-2	26,578	-0.01%
2019/01/07	0	0.00	16	12.15	12.10	-16	26,762	-0.06%
2019/01/04	3	11.90	1	12.05	11.90	2	27,046	0.01%
2019/01/03	4	11.93	0	0.00	11.90	4	28,328	0.01%
2019/01/02	14	12.03	0	0.00	11.95	14	28,446	0.05%
2018/12/28	0	0.00	23	12.25	12.30	-23	28,573	-0.08%
2018/12/27	0	0.00	1	12.20	12.20	-1	28,995	0.00%
2018/12/26	35	12.00	1	12.00	12.00	34	29,274	0.12%
2018/12/25	13	12.04	100	12.04	12.00	-87	29,244	-0.30%
2018/12/24	101	12.20	5	12.30	12.20	96	29,297	0.33%	大買/
2018/12/22	0	0.00	1	12.45	12.45	-1	29,524	0.00%
2018/12/21	11	12.25	1	12.25	12.20	10	29,726	0.03%
2018/12/19	0	0.00	100	12.40	12.45	-100	30,105	-0.33%
2018/12/18	0	0.00	20	12.43	12.40	-20	30,201	-0.07%
2018/12/14	0	0.00	15	12.38	12.40	-15	30,410	-0.05%
2018/12/11	2	12.35	0	0.00	12.35	2	30,398	0.01%
2018/12/10	6	12.34	1	12.25	12.35	5	30,911	0.02%
2018/12/07	1	12.55	1	12.60	12.55	0	30,882	0.00%
2018/12/05	10	12.55	5	12.55	12.55	5	30,744	0.02%
2018/12/04	10	12.73	10	12.80	12.75	0	31,070	0.00%
2018/12/03	10	12.65	1	12.80	12.70	9	31,212	0.03%
2018/11/30	0	0.00	5	12.75	12.55	-5	31,172	-0.02%
2018/11/29	1	12.80	0	0.00	12.70	1	30,953	0.00%
2018/11/28	0	0.00	4	12.75	12.80	-4	30,758	-0.01%
2018/11/27	0	0.00	12	12.75	12.70	-12	30,721	-0.04%
2018/11/23	0	0.00	27	12.55	12.50	-27	32,128	-0.08%
2018/11/22	1	12.40	9	12.40	12.40	-8	32,075	-0.02%
2018/11/21	0	0.00	1	12.40	12.55	-1	32,198	0.00%
2018/11/20	10	12.50	0	0.00	12.40	10	31,929	0.03%
2018/11/19	0	0.00	25	12.73	12.75	-25	31,987	-0.08%
2018/11/16	0	0.00	110	12.63	12.75	-110	32,035	-0.34%	大賣/鉅額交易
2018/11/15	0	0.00	8	12.59	12.60	-8	31,801	-0.03%
2018/11/14	2	12.50	2	12.45	12.55	0	31,799	0.00%
2018/11/13	0	0.00	8	12.35	12.40	-8	31,954	-0.03%
2018/11/12	0	0.00	15	12.30	12.35	-15	32,061	-0.05%
2018/11/08	1	12.05	1	12.15	12.20	0	32,376	0.00%
2018/11/07	0	0.00	49	12.04	12.05	-49	32,325	-0.15%
2018/11/06	3	11.95	41	11.89	11.90	-38	32,509	-0.12%
2018/11/05	9	11.61	0	0.00	11.65	9	32,416	0.03%
2018/11/02	1	11.70	30	11.80	11.70	-29	32,444	-0.09%
2018/11/01	187	11.87	0	0.00	11.75	187	32,567	0.57%	大買/鉅額交易
2018/10/31	0	0.00	84	12.00	12.20	-84	32,083	-0.26%
2018/10/30	0	0.00	3	11.80	11.75	-3	31,845	-0.01%
2018/10/29	1	11.55	13	11.78	11.90	-12	32,265	-0.04%
2018/10/26	6	11.51	4	11.59	11.50	2	32,773	0.01%
2018/10/25	4.1	11.31	10	11.45	11.30	-5.9	33,698	-0.02%
2018/10/24	1	11.50	15	11.59	11.75	-14	34,848	-0.04%
2018/10/23	21	11.34	0	0.00	11.35	21	35,958	0.06%
2018/10/22	0	0.00	3	11.75	11.65	-3	37,581	-0.01%
2018/10/18	2	11.60	0	0.00	11.50	2	37,206	0.01%
2018/10/17	31	11.65	0	0.00	11.70	31	37,490	0.08%
2018/10/16	6	11.54	0	0.00	11.55	6	37,708	0.02%
2018/10/15	1	11.65	0	0.00	11.70	1	38,259	0.00%
2018/10/12	6	11.57	10	11.70	11.85	-4	38,546	-0.01%
2018/10/11	32	11.61	5	11.90	11.30	27	38,978	0.07%
2018/10/08	4	12.25	0	0.00	12.40	4	38,510	0.01%
2018/10/05	11	12.49	3	12.43	12.40	8	38,853	0.02%
2018/10/04	13	12.60	1	12.55	12.55	12	40,048	0.03%
2018/10/02	0	0.00	1	12.70	12.75	-1	43,758	0.00%
2018/10/01	1	12.85	0	0.00	12.80	1	45,623	0.00%
2018/09/28	16	12.94	0	0.00	12.90	16	46,207	0.03%
2018/09/27	5	13.00	12	13.05	13.00	-7	46,241	-0.02%
2018/09/26	0	0.00	1	12.80	12.80	-1	45,798	0.00%
2018/09/25	2	12.85	1	12.80	12.75	1	45,921	0.00%
2018/09/21	6	12.70	0	0.00	12.85	6	46,163	0.01%
2018/09/20	0	0.00	15	12.90	12.75	-15	46,162	-0.03%
2018/09/19	0	0.00	20	12.85	12.90	-20	46,433	-0.04%
2018/09/18	10	12.88	2	12.90	12.80	8	46,600	0.02%
2018/09/14	0	0.00	12	13.05	13.10	-12	47,024	-0.03%
2018/09/13	0	0.00	12	12.86	12.90	-12	47,303	-0.03%
2018/09/12	0	0.00	2	12.85	12.90	-2	47,864	0.00%
2018/09/11	0	0.00	1	12.75	12.75	-1	48,874	0.00%
2018/09/10	19	12.66	0	0.00	12.60	19	50,060	0.04%
2018/09/07	10	12.90	5	12.85	12.90	5	51,235	0.01%
2018/09/06	0	0.00	1	13.00	13.05	-1	51,057	0.00%
2018/09/04	0	0.00	1	13.10	13.20	-1	51,328	0.00%
2018/09/03	1	13.25	31	13.17	13.10	-30	51,626	-0.06%
2018/08/31	10	13.20	0	0.00	13.30	10	52,101	0.02%
2018/08/30	10	13.38	40	13.35	13.20	-30	52,881	-0.06%
2018/08/29	0	0.00	1	13.10	13.10	-1	51,814	0.00%
2018/08/28	6	13.03	1	13.05	13.00	5	52,377	0.01%
2018/08/24	13	13.01	1	12.85	12.90	12	53,710	0.02%
2018/08/23	1	13.00	7	13.03	13.10	-6	54,720	-0.01%
2018/08/22	2	13.00	20	13.03	13.00	-18	54,989	-0.03%
2018/08/21	10	12.98	5	13.05	13.05	5	55,099	0.01%
2018/08/20	18	13.22	24	13.17	13.15	-6	54,968	-0.01%
2018/08/17	13	12.94	3	12.97	13.10	10	54,642	0.02%
2018/08/16	12	12.81	0	0.00	12.80	12	54,468	0.02%
2018/08/15	10	12.90	0	0.00	12.80	10	54,503	0.02%
2018/08/14	0	0.00	5.2	13.00	13.00	-5.2	54,054	-0.01%
2018/08/13	4	12.80	11	12.76	12.80	-7	53,837	-0.01%
2018/08/10	58	13.01	66	13.13	12.90	-8	53,722	-0.01%
2018/08/09	2	13.25	15	13.34	13.25	-13	53,583	-0.02%
2018/08/08	1	13.30	6	13.34	13.35	-5	53,658	-0.01%
2018/08/07	18	13.36	1	13.40	13.35	17	53,491	0.03%
2018/08/06	11	13.29	8	13.30	13.35	3	53,123	0.01%
2018/08/03	4	13.20	10	13.20	13.20	-6	52,944	-0.01%
2018/08/02	0	0.00	63	13.10	13.15	-63	52,625	-0.12%
2018/08/01	0	0.00	35	13.26	13.25	-35	52,226	-0.07%
2018/07/31	1	13.10	171	13.12	13.20	-170	52,287	-0.33%	大賣/鉅額交易
2018/07/30	0	0.00	42	12.89	13.00	-42	50,880	-0.08%
2018/07/27	100	12.40	36	12.61	12.70	64	49,521	0.13%
2018/07/26	1	12.40	105	12.35	12.35	-104	48,048	-0.22%	大賣/鉅額交易
2018/07/25	0	0.00	4	12.40	12.45	-4	48,146	-0.01%
2018/07/24	44	12.44	45	12.35	12.30	-1	48,475	0.00%
2018/07/23	10	12.50	5	12.45	12.40	5	49,731	0.01%
2018/07/20	0	0.00	96	12.43	12.45	-96	50,495	-0.19%
2018/07/19	0	0.00	27.3	12.27	12.40	-27.3	50,962	-0.05%
2018/07/18	0	0.00	13	12.18	12.20	-13	51,445	-0.03%
2018/07/17	6.5	12.04	3	12.07	12.00	3.5	51,413	0.01%
2018/07/16	7	12.03	0	0.00	12.00	7	51,143	0.01%
2018/07/13	39	12.07	1	12.00	12.05	38	51,476	0.07%
2018/07/12	34	12.02	17	12.01	12.00	17	51,486	0.03%
2018/07/11	50	13.40	312.8	13.35	13.40	-262.8	51,569	-0.51%	大賣/鉅額交易
2018/07/10	56	13.50	55	13.56	13.40	1	50,368	0.00%
2018/07/09	2	13.40	166	13.38	13.50	-164	48,377	-0.34%	大賣/鉅額交易
2018/07/06	89	13.04	5.4	13.00	13.00	83.6	46,716	0.18%
2018/07/05	2	12.88	8	12.90	12.80	-6	46,030	-0.01%
2018/07/04	1	12.80	0	0.00	12.80	1	46,515	0.00%
2018/07/03	9	12.81	10	12.84	12.80	-1	47,636	0.00%
2018/07/02	12	12.92	4	12.99	12.90	8	47,791	0.02%
2018/06/29	8	12.82	2	12.88	12.90	6	48,331	0.01%
2018/06/28	13	12.61	0	0.00	12.60	13	48,156	0.03%
2018/06/27	3	12.75	3	12.85	12.75	0	48,147	0.00%
2018/06/26	7	12.71	11	12.75	12.70	-4	48,412	-0.01%
2018/06/25	14	12.90	60	12.90	12.85	-46	48,681	-0.09%
2018/06/22	8	12.99	18	12.99	12.95	-10	49,048	-0.02%
2018/06/21	0	0.00	5	13.35	13.25	-5	50,554	-0.01%
2018/06/20	1	13.15	3	13.20	13.50	-2	50,647	0.00%
2018/06/19	4	13.16	0	0.00	13.15	4	50,136	0.01%
2018/06/15	0	0.00	17	13.52	13.50	-17	49,814	-0.03%
2018/06/14	25	13.37	0	0.00	13.30	25	49,884	0.05%
2018/06/13	0	0.00	6	13.40	13.30	-6	51,295	-0.01%
2018/06/12	11	13.38	14	13.31	13.35	-3	51,393	-0.01%
2018/06/11	6	13.34	3	13.30	13.30	3	51,588	0.01%
2018/06/08	45	13.34	0	0.00	13.30	45	52,235	0.09%
2018/06/07	13	13.37	24	13.43	13.35	-11	52,008	-0.02%
2018/06/06	3	13.20	3	13.25	13.25	0	51,748	0.00%
2018/06/05	2	13.15	5	13.15	13.10	-3	53,398	-0.01%
2018/06/04	4	13.35	0	0.00	13.35	4	55,367	0.01%
2018/06/01	48	13.30	60	13.34	13.25	-12	55,236	-0.02%
2018/05/31	0	0.00	12	13.08	13.15	-12	54,364	-0.02%
2018/05/30	2	12.75	3.1	12.70	12.80	-1.1	53,710	0.00%
2018/05/29	2	12.70	5	12.88	12.85	-3	53,753	-0.01%
2018/05/28	1	12.70	16	12.70	12.75	-15	54,787	-0.03%
2018/05/25	13	12.75	0	0.00	12.70	13	55,260	0.02%
2018/05/24	0	0.00	1	12.80	12.75	-1	55,569	0.00%
2018/05/23	4	12.83	0	0.00	12.80	4	56,006	0.01%
2018/05/22	2	12.80	0	0.00	12.80	2	56,614	0.00%
2018/05/21	7	12.81	2	12.83	12.75	5	58,404	0.01%
2018/05/18	5	12.85	0	0.00	12.75	5	59,867	0.01%
2018/05/17	72	12.93	2	12.88	12.85	70	62,764	0.11%
2018/05/16	3	13.00	3	12.97	12.85	0	66,880	0.00%
2018/05/14	0	0.00	65.2	12.76	12.70	-65.2	72,486	-0.09%
2018/05/11	5	12.70	13	12.75	12.65	-8	73,521	-0.01%
2018/05/09	9	12.73	0	0.00	12.60	9	76,224	0.01%
2018/05/08	13	12.67	37	12.73	12.80	-24	77,768	-0.03%
2018/05/07	20	12.40	2	12.40	12.30	18	78,590	0.02%
2018/05/04	7	12.49	0	0.00	12.40	7	79,954	0.01%
2018/05/03	10	12.40	1	12.45	12.35	9	82,124	0.01%
2018/05/02	12	12.39	0	0.00	12.35	12	86,102	0.01%
2018/04/30	19	12.40	5	12.45	12.40	14	91,913	0.02%
2018/04/27	31	12.50	14	12.54	12.55	17	93,453	0.02%
2018/04/26	23	12.04	65	12.10	12.00	-42	95,345	-0.04%
2018/04/25	38	11.99	4	12.13	12.15	34	95,512	0.04%
2018/04/24	15	12.17	10	12.10	12.10	5	95,829	0.01%
2018/04/23	24	12.48	0	0.00	12.40	24	97,051	0.02%
2018/04/20	0	0.00	2	12.65	12.65	-2	99,104	0.00%
2018/04/19	42	12.79	4	12.81	12.85	38	99,759	0.04%
2018/04/18	6	12.73	16	12.69	12.75	-10	100,747	-0.01%
2018/04/17	70	12.72	10.3	12.82	12.60	59.7	100,428	0.06%
2018/04/16	100	13.13	2	13.15	13.10	98	98,971	0.10%
2018/04/13	1	13.40	0	0.00	13.35	1	99,148	0.00%
2018/04/12	1	13.40	6.1	13.45	13.45	-5.1	99,316	-0.01%
2018/04/11	3	13.40	0	0.00	13.30	3	99,462	0.00%
2018/04/10	27	13.24	12	13.25	13.30	15	100,323	0.01%
2018/04/09	24	13.39	1	13.45	13.35	23	100,164	0.02%
2018/04/03	4	13.63	111	13.60	13.65	-107	99,371	-0.11%	大賣/鉅額交易
2018/04/02	2	13.73	16	13.78	13.75	-14	99,161	-0.01%
2018/03/31	6	13.60	1	13.60	13.60	5	98,588	0.01%
2018/03/30	160	13.61	8	13.64	13.65	152	98,678	0.15%	大買/鉅額交易
2018/03/29	18	13.53	5	13.57	13.50	13	98,454	0.01%
2018/03/28	2	13.55	10	13.60	13.55	-8	98,019	-0.01%
2018/03/27	73	13.74	2	13.80	13.65	71	97,636	0.07%
2018/03/26	163	13.73	25	13.73	13.65	138	97,147	0.14%	大買/鉅額交易
2018/03/23	29	13.49	20	13.43	13.55	9	95,330	0.01%
2018/03/22	17	13.76	7	13.71	13.70	10	94,973	0.01%
2018/03/21	46	13.89	52	13.95	13.85	-6	94,286	-0.01%
2018/03/20	5	13.98	34	13.86	14.00	-29	93,921	-0.03%
2018/03/19	12	13.89	46.3	13.92	13.85	-34.3	92,577	-0.04%
2018/03/16	20	13.65	7	13.56	13.65	13	91,294	0.01%
2018/03/15	10	13.50	1	13.55	13.55	9	91,199	0.01%
2018/03/14	2	13.60	28	13.70	13.50	-26	91,709	-0.03%
2018/03/13	0	0.00	10	13.50	13.55	-10	91,573	-0.01%
2018/03/12	12	13.44	12	13.45	13.45	0	92,318	0.00%
2018/03/09	51	13.58	27	13.55	13.50	24	92,527	0.03%
2018/03/08	35	13.48	52	13.45	13.65	-17	91,381	-0.02%
2018/03/07	23	12.95	35	13.00	12.95	-12	90,970	-0.01%
2018/03/06	25	13.06	10	13.04	13.05	15	91,633	0.02%
2018/03/05	0	0.00	25	12.95	13.00	-25	93,209	-0.03%
2018/03/02	43	13.07	16	13.00	13.00	27	94,500	0.03%
2018/03/01	7	12.94	2	13.03	13.20	5	95,560	0.01%
2018/02/27	27	13.26	0	0.00	13.10	27	96,169	0.03%
2018/02/26	4	13.25	4	13.26	13.25	0	99,200	0.00%
2018/02/23	20	13.30	0	0.00	13.30	20	100,277	0.02%
2018/02/22	21	13.30	20	13.30	13.30	1	103,479	0.00%
2018/02/21	28	13.48	5	13.50	13.40	23	103,457	0.02%
2018/02/12	62	13.20	2	13.30	13.10	60	103,013	0.06%
2018/02/09	129	13.41	15	13.44	13.35	114	102,173	0.11%	大買/鉅額交易
2018/02/08	109	13.44	92	13.77	13.80	17	100,179	0.02%	大買/
2018/02/07	22	13.16	14	13.30	13.30	8	95,977	0.01%
2018/02/06	35	12.97	150	12.81	12.80	-115	93,771	-0.12%	大賣/鉅額交易
2018/02/05	12	13.24	113	13.22	13.35	-101	90,778	-0.11%	大賣/鉅額交易
2018/02/02	315	13.48	27	13.48	13.50	288	89,883	0.32%	大買/鉅額交易
2018/02/01	50	13.57	0	0.00	13.50	50	89,458	0.06%
2018/01/31	55	13.70	168	13.60	13.90	-113	88,043	-0.13%	大賣/鉅額交易
2018/01/30	22	14.04	452	13.81	13.80	-430	86,196	-0.50%	大賣/鉅額交易
2018/01/29	49	14.33	5	14.34	14.25	44	84,753	0.05%
2018/01/26	10	14.09	80.2	14.15	14.30	-70.2	83,670	-0.08%
2018/01/25	91	14.13	323	14.19	14.05	-232	82,045	-0.28%	大賣/鉅額交易
2018/01/24	139	13.71	218	13.77	13.80	-79	78,437	-0.10%	大買/大賣/
2018/01/23	29	13.30	147	13.21	13.20	-118	72,568	-0.16%	大賣/鉅額交易
2018/01/22	580	13.47	89	13.48	13.55	491	70,973	0.69%	大買/鉅額交易
2018/01/19	34	13.11	34	13.20	13.20	0	69,384	0.00%
2018/01/18	11	13.23	412	13.15	13.05	-401	69,755	-0.57%	大賣/鉅額交易
2018/01/17	10	13.17	280	13.14	13.15	-270	69,069	-0.39%	大賣/鉅額交易
2018/01/16	136	13.00	151	12.95	13.05	-15	67,665	-0.02%	大買/大賣/
2018/01/15	230	12.75	23	12.75	12.75	207	66,065	0.31%	大買/鉅額交易
2018/01/12	54	12.55	1	12.60	12.60	53	66,184	0.08%
2018/01/11	1	12.35	0	0.00	12.40	1	66,706	0.00%
2018/01/10	0	0.00	23	12.39	12.40	-23	66,837	-0.03%
2018/01/09	29	12.40	32	12.55	12.35	-3	66,876	0.00%
2018/01/05	1	12.45	0	0.00	12.50	1	66,950	0.00%
2018/01/04	0	0.00	3	12.60	12.50	-3	67,050	0.00%
2018/01/03	0	0.00	11	12.50	12.45	-11	66,922	-0.02%