友達 (2409)-元大-金門券商分點個股進出

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

友達

(2409)

可現股當沖

股價
18.30
漲跌
▼0.10
漲幅
-0.54%
成交量
51,911張
產業
上市光電類股
3249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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14.2	18.38	17	18.44	18.30	-2.8	36,105	-0.01%
2024/04/29	5	18.30	12	18.36	18.40	-7	38,310	-0.02%
2024/04/26	4	18.06	24.7	18.25	18.25	-20.7	38,296	-0.05%
2024/04/25	2	17.50	2	17.53	17.45	0	37,962	0.00%
2024/04/24	9.3	17.07	0	0.00	17.25	9.3	38,879	0.02%
2024/04/23	10	17.50	8	17.60	17.35	2	38,465	0.01%
2024/04/22	10	16.85	0	0.00	16.85	10	38,444	0.03%
2024/04/19	6	17.20	11	17.38	17.15	-5	38,439	-0.01%
2024/04/18	0	0.00	2.6	17.75	17.65	-2.6	37,853	-0.01%
2024/04/17	2.2	17.50	0	0.00	17.55	2.2	38,086	0.01%
2024/04/16	14	17.63	0	0.00	17.60	14	38,195	0.04%
2024/04/15	10	18.05	0	0.00	17.90	10	38,330	0.03%
2024/04/12	8.6	17.94	0	0.00	17.90	8.6	40,093	0.02%
2024/04/11	11.5	18.20	9	18.41	18.15	2.5	41,215	0.01%
2024/04/10	44.8	18.83	16.8	18.95	18.70	28.1	40,625	0.07%
2024/04/09	125.2	18.88	42	18.81	18.90	83.2	40,233	0.21%	大買/
2024/04/08	0	0.00	20	17.75	18.15	-20	39,037	-0.05%
2024/04/03	5.5	17.74	1	17.65	17.70	4.5	39,152	0.01%
2024/04/02	0	0.00	0.8	18.10	18.05	-0.8	39,118	0.00%
2024/04/01	5	18.05	3.7	18.07	18.20	1.3	39,604	0.00%
2024/03/29	24.1	17.92	1	18.00	17.90	23.1	41,084	0.06%
2024/03/28	7	18.11	118	18.05	18.10	-111	41,222	-0.27%	大賣/鉅額交易
2024/03/27	1.1	18.05	0	0.00	18.05	1.1	42,447	0.00%
2024/03/26	8	18.05	0	0.00	18.10	8	42,669	0.02%
2024/03/25	13.3	18.37	15.8	18.43	18.40	-2.5	43,093	-0.01%
2024/03/22	19	18.34	8	18.40	18.40	11	43,423	0.03%
2024/03/21	5	18.10	26	18.19	18.20	-21	43,191	-0.05%
2024/03/20	7	17.89	2	17.80	17.85	5	43,391	0.01%
2024/03/19	0.2	17.80	2	17.85	17.80	-1.8	43,279	0.00%
2024/03/18	8	17.87	4	17.80	17.85	4	43,339	0.01%
2024/03/15	15	17.98	3.2	18.23	18.35	11.8	43,325	0.03%
2024/03/14	4.2	18.09	12	18.10	18.15	-7.8	42,452	-0.02%
2024/03/13	46	17.94	0	0.00	18.00	46	42,178	0.11%
2024/03/12	17.2	17.69	19.1	17.80	18.00	-1.9	41,876	0.00%
2024/03/11	3	17.50	2	17.50	17.55	1	41,569	0.00%
2024/03/08	17.1	16.84	0	0.00	16.75	17.1	41,287	0.04%
2024/03/07	4.1	17.04	0	0.00	16.90	4.1	41,879	0.01%
2024/03/06	1	17.10	4	17.10	17.10	-3	41,752	-0.01%
2024/03/05	2.1	17.15	0.9	17.15	17.10	1.2	42,255	0.00%
2024/03/04	5.1	17.25	3	17.23	17.30	2.1	42,104	0.00%
2024/03/01	4.1	17.20	2	17.55	17.10	2.1	42,352	0.00%
2024/02/29	2.1	17.20	10	17.30	17.50	-8	42,010	-0.02%
2024/02/27	6.4	17.32	2.2	17.28	17.25	4.2	41,783	0.01%
2024/02/26	3.4	17.67	3	17.75	17.55	0.4	41,541	0.00%
2024/02/23	6.1	17.93	20	18.00	17.85	-14	41,490	-0.03%
2024/02/22	3.1	17.85	0	0.00	17.80	3.1	41,457	0.01%
2024/02/21	2.1	18.00	0	0.00	17.90	2.1	41,632	0.01%
2024/02/20	1	18.15	0.6	18.10	18.10	0.4	41,605	0.00%
2024/02/19	0	0.00	2	18.25	18.25	-2	41,728	0.00%
2024/02/16	2	18.05	0	0.00	17.90	2	41,898	0.00%
2024/02/15	137.1	18.15	28.8	17.81	17.85	108.3	41,832	0.26%	大買/鉅額交易
2024/02/05	5	17.84	40	18.02	18.05	-35	41,498	-0.08%
2024/02/02	6	18.04	3	18.13	18.05	3	41,281	0.01%
2024/02/01	56.4	18.05	25	17.95	17.80	31.4	41,151	0.08%
2024/01/31	2	18.30	0	0.00	18.40	2	40,319	0.00%
2024/01/30	5	18.73	0	0.00	18.50	5	40,305	0.01%
2024/01/29	41.3	18.92	112	18.80	18.90	-70.7	40,170	-0.18%	大賣/
2024/01/26	1	19.03	10.7	19.06	19.00	-9.7	40,174	-0.02%
2024/01/25	0.3	18.80	2	18.98	18.95	-1.8	40,289	0.00%
2024/01/24	38.2	19.02	6	19.18	18.95	32.2	40,349	0.08%
2024/01/23	16	19.38	69.6	19.15	19.20	-53.6	39,729	-0.13%
2024/01/22	11.2	18.33	27.1	18.39	18.35	-15.9	37,066	-0.04%
2024/01/19	48.4	18.27	13	17.93	18.30	35.4	36,761	0.10%
2024/01/18	20	18.49	12	18.56	18.25	8	36,094	0.02%
2024/01/17	12	18.45	2	18.10	18.10	10	35,415	0.03%
2024/01/16	1	18.20	24.2	18.31	18.45	-23.2	35,186	-0.07%
2024/01/15	20.1	18.20	15	18.42	18.05	5.1	34,895	0.01%
2024/01/12	10	18.30	12.3	18.46	18.25	-2.3	34,788	-0.01%
2024/01/11	32.2	18.57	20	18.56	18.30	12.2	34,818	0.04%
2024/01/10	4.1	18.36	10	18.40	18.35	-5.9	34,884	-0.02%
2024/01/09	13.1	18.91	7	19.08	18.80	6	34,582	0.02%
2024/01/08	37.5	19.35	19	19.25	19.20	18.5	34,124	0.05%
2024/01/05	20.3	18.69	71.1	18.45	18.80	-50.8	32,278	-0.16%
2024/01/04	1	17.90	20	17.80	17.95	-19	31,049	-0.06%
2024/01/03	27	18.04	14	17.80	17.75	13	31,203	0.04%
2024/01/02	27	18.30	28	18.39	18.35	-1	31,083	0.00%
2023/12/29	35.2	18.22	12	18.23	18.15	23.2	30,984	0.07%
2023/12/28	20	18.00	38	18.05	18.10	-18	31,189	-0.06%
2023/12/27	163	17.89	56	17.99	17.95	107	32,364	0.33%	大買/鉅額交易
2023/12/26	21.4	17.92	47	17.85	18.00	-25.6	32,245	-0.08%
2023/12/25	3	17.00	9	17.14	17.15	-6	30,655	-0.02%
2023/12/22	1	17.00	51.8	16.96	17.00	-50.8	30,377	-0.17%
2023/12/21	0	0.00	26.8	16.44	16.60	-26.8	29,163	-0.09%
2023/12/20	0	0.00	21	16.47	16.50	-21	28,804	-0.07%
2023/12/19	12.2	16.07	10	16.10	16.00	2.2	28,230	0.01%
2023/12/18	30	16.20	4.3	16.25	16.30	25.7	27,774	0.09%
2023/12/15	0.2	16.40	36	16.40	16.30	-35.8	27,627	-0.13%
2023/12/14	41	16.22	83	16.25	16.25	-42	27,070	-0.16%
2023/12/13	31	16.15	1.6	16.20	16.20	29.4	26,972	0.11%
2023/12/12	7	16.24	32.5	16.25	16.20	-25.5	27,462	-0.09%
2023/12/11	8	16.55	0	0.00	16.60	8	27,208	0.03%
2023/12/08	32.8	16.60	30	16.75	16.60	2.8	27,268	0.01%
2023/12/07	2	16.70	1	16.65	16.65	1	27,614	0.00%
2023/12/06	62	16.70	0	0.00	16.65	62	28,218	0.22%
2023/12/05	2.1	16.80	17	16.79	17.05	-14.9	28,528	-0.05%
2023/12/04	14	16.95	50	16.89	16.85	-36	29,007	-0.12%
2023/12/01	24	16.43	55	16.54	16.45	-31	29,727	-0.10%
2023/11/30	55.5	16.29	0	0.00	16.35	55.5	29,758	0.19%
2023/11/29	4	16.48	0	0.00	16.50	4	29,580	0.01%
2023/11/28	0	0.00	63	16.52	16.70	-63	29,419	-0.21%
2023/11/27	40	16.29	0	0.00	16.30	40	29,438	0.14%
2023/11/24	39.2	16.42	20	16.55	16.45	19.2	29,532	0.07%
2023/11/22	40	16.33	24	16.43	16.30	16	29,533	0.05%
2023/11/21	0	0.00	9	16.47	16.55	-9	29,523	-0.03%
2023/11/20	84.2	16.54	26.1	16.69	16.40	58.1	29,521	0.20%
2023/11/17	39	16.46	31	16.60	16.60	8	29,307	0.03%
2023/11/16	15	16.30	33	16.42	16.50	-18	29,313	-0.06%
2023/11/15	27	16.16	100	16.20	16.35	-73	29,099	-0.25%
2023/11/14	1.1	15.85	0	0.00	15.90	1.1	28,929	0.00%
2023/11/13	1.4	15.79	11	15.81	15.90	-9.6	29,232	-0.03%
2023/11/10	20	15.80	0	0.00	15.80	20	29,445	0.07%
2023/11/09	21	15.95	40	16.05	16.00	-19	29,833	-0.06%
2023/11/08	12.1	15.91	10	16.05	15.90	2.1	30,046	0.01%
2023/11/07	36	16.05	13	16.00	15.95	23	30,228	0.08%
2023/11/06	40	16.30	0	0.00	16.30	40	30,783	0.13%
2023/11/03	4.5	16.13	25	16.00	16.25	-20.5	30,963	-0.07%
2023/11/02	0	0.00	79	15.64	15.90	-79	30,989	-0.25%
2023/11/01	50	15.56	0	0.00	15.20	50	30,937	0.16%
2023/10/31	93	15.69	50	15.84	15.60	43	30,965	0.14%
2023/10/30	6	15.48	41	15.60	15.65	-35	31,452	-0.11%
2023/10/27	43.4	15.45	0	0.00	15.35	43.4	31,864	0.14%
2023/10/26	41	15.42	27	15.55	15.50	14	32,824	0.04%
2023/10/25	42	15.71	67	15.54	15.75	-25	34,703	-0.07%
2023/10/24	6	15.01	32	15.14	15.20	-26	38,416	-0.07%
2023/10/23	25.1	15.00	28	15.14	15.00	-3	39,512	-0.01%
2023/10/20	4	15.18	23.8	15.25	15.30	-19.8	39,430	-0.05%
2023/10/19	1.1	15.45	4.2	15.51	15.40	-3.2	39,473	-0.01%
2023/10/18	12	15.60	0.1	15.70	15.70	11.9	39,802	0.03%
2023/10/17	34.3	15.71	1.6	15.83	15.70	32.7	39,489	0.08%
2023/10/16	50	15.79	30	15.75	15.75	20	39,823	0.05%
2023/10/13	19.1	15.93	47.8	16.04	16.10	-28.8	40,168	-0.07%
2023/10/12	1	16.05	54	15.87	16.00	-53	40,464	-0.13%
2023/10/11	27.1	15.61	90.5	15.60	15.60	-63.5	40,511	-0.16%
2023/10/06	46	15.77	0.3	15.95	15.70	45.7	40,455	0.11%
2023/10/05	6	15.91	26.5	15.95	15.95	-20.5	40,763	-0.05%
2023/10/04	25.4	16.05	28	15.85	15.80	-2.6	41,421	-0.01%
2023/10/03	180.2	16.63	128	16.74	16.20	52.2	41,137	0.13%	大買/大賣/
2023/10/02	2.1	16.09	3.2	16.12	16.05	-1.1	40,199	0.00%
2023/09/28	6	16.42	0	0.00	16.40	6	41,166	0.01%
2023/09/27	10	16.40	1	16.50	16.40	9	41,406	0.02%
2023/09/26	40.1	16.49	0	0.00	16.45	40.1	41,700	0.10%
2023/09/25	18	16.64	15.1	16.68	16.70	2.9	41,939	0.01%
2023/09/22	11.1	16.60	0	0.00	16.65	11.1	42,192	0.03%
2023/09/21	47.2	16.59	37.8	16.73	16.50	9.4	42,462	0.02%
2023/09/20	17.1	16.74	1	16.80	16.70	16.1	42,686	0.04%
2023/09/19	41	16.90	0	17.00	16.85	41	43,511	0.09%
2023/09/18	0.1	17.10	0	0.00	17.00	0.1	44,394	0.00%
2023/09/15	90	16.95	44	17.06	17.00	46	45,740	0.10%
2023/09/14	4	16.88	22	16.90	16.95	-18	46,461	-0.04%
2023/09/13	22.1	16.77	22	16.97	16.75	0.1	49,309	0.00%
2023/09/12	32.1	16.61	30	16.80	16.85	2.1	50,364	0.00%
2023/09/11	32.1	16.78	54	16.84	16.70	-22	50,211	-0.04%
2023/09/08	15.3	16.56	30	16.50	16.55	-14.7	49,750	-0.03%
2023/09/07	76.6	16.46	67	16.60	16.45	9.6	49,511	0.02%
2023/09/06	58.3	16.90	1	16.90	16.85	57.3	49,001	0.12%
2023/09/05	23	17.29	12	17.50	17.55	11	47,566	0.02%
2023/09/04	89.8	17.55	0	0.00	17.45	89.8	47,559	0.19%
2023/09/01	0.2	17.98	20	17.95	17.90	-19.8	47,483	-0.04%
2023/08/31	26.7	17.86	55	17.89	17.80	-28.3	48,027	-0.06%
2023/08/30	58	17.65	60	17.79	17.75	-2	48,673	0.00%
2023/08/29	0.1	17.70	0	0.00	17.75	0.1	48,762	0.00%
2023/08/28	33.1	17.78	27	18.00	17.70	6.1	48,810	0.01%
2023/08/25	1	17.75	0	0.00	17.70	1	49,262	0.00%
2023/08/24	20	17.90	0.4	17.80	17.90	19.6	49,347	0.04%
2023/08/23	0	0.00	22	17.84	17.80	-22	49,598	-0.04%
2023/08/22	25.3	17.86	21	18.05	17.70	4.3	49,745	0.01%
2023/08/21	10	17.80	30	17.75	17.80	-20	49,754	-0.04%
2023/08/18	51.1	17.81	7.5	18.02	17.65	43.6	49,890	0.09%
2023/08/17	5	17.82	45	17.77	17.90	-40	50,024	-0.08%
2023/08/16	43.2	18.16	0	0.00	18.05	43.2	50,167	0.09%
2023/08/15	64	18.49	68	18.54	18.50	-4	50,039	-0.01%
2023/08/14	15	18.17	7	18.15	18.10	8	49,859	0.02%
2023/08/11	43	18.70	70.3	18.83	18.50	-27.3	49,813	-0.05%
2023/08/10	24.9	19.12	17	19.01	18.95	7.9	49,567	0.02%
2023/08/09	74.5	20.38	20	20.60	20.40	54.5	48,834	0.11%
2023/08/08	80.2	20.49	55	20.66	20.40	25.2	48,608	0.05%
2023/08/07	47.8	20.43	33	20.31	20.40	14.8	48,359	0.03%
2023/08/04	34	20.65	68	20.62	20.85	-34	47,970	-0.07%
2023/08/02	112	20.55	55.8	20.68	20.50	56.2	48,222	0.12%	大買/
2023/08/01	36	20.92	71.7	21.01	20.95	-35.7	47,695	-0.07%
2023/07/31	123.6	20.95	40.8	21.34	20.70	82.8	47,144	0.18%	大買/
2023/07/28	143.1	21.16	136	21.21	21.25	7.1	46,105	0.02%	大買/大賣/
2023/07/27	238.2	20.78	231.1	20.77	21.40	7.1	44,215	0.02%	大買/大賣/
2023/07/26	34.1	19.74	154	19.60	19.80	-119.9	40,147	-0.30%	大賣/鉅額交易
2023/07/25	5	19.10	45	19.19	19.15	-40	40,173	-0.10%
2023/07/24	52	19.08	17	19.20	18.90	35	40,030	0.09%
2023/07/21	58	19.06	45	19.23	19.20	13	39,790	0.03%
2023/07/20	31	18.80	78	18.99	19.15	-47	39,587	-0.12%
2023/07/19	18	18.97	25	18.86	18.85	-7	39,399	-0.02%
2023/07/18	70	19.20	39	19.39	19.00	31	39,495	0.08%
2023/07/17	7.4	19.35	42	19.40	19.45	-34.6	39,225	-0.09%
2023/07/14	20	19.05	10	19.20	19.10	10	39,252	0.03%
2023/07/13	31	19.08	20.8	19.24	19.05	10.2	39,226	0.03%
2023/07/12	104.4	19.28	40	19.45	19.05	64.4	39,231	0.16%	大買/
2023/07/11	15.1	19.10	76.4	19.13	19.25	-61.3	39,183	-0.16%
2023/07/10	7.2	18.42	45	18.56	18.60	-37.8	39,314	-0.10%
2023/07/07	30	18.52	1	18.40	18.40	29	39,300	0.07%
2023/07/06	126	19.13	108	19.14	18.90	18	38,888	0.05%	大買/大賣/
2023/07/05	50.7	18.60	51	18.75	18.65	-0.4	37,579	0.00%
2023/07/04	18	18.75	30	18.71	18.75	-12	37,416	-0.03%
2023/07/03	30	18.65	26	18.80	18.55	4	37,409	0.01%
2023/06/30	31.1	18.61	3	18.72	18.60	28.1	37,353	0.08%
2023/06/29	75	18.83	61	19.00	18.75	14	37,306	0.04%
2023/06/28	68.2	18.93	32	18.76	18.70	36.2	37,352	0.10%
2023/06/27	66.4	19.12	190	18.98	18.85	-123.6	37,309	-0.33%	大賣/鉅額交易
2023/06/26	156.8	19.92	64.1	20.13	19.70	92.7	36,609	0.25%	大買/
2023/06/21	189.5	20.22	84.1	20.12	20.10	105.4	36,020	0.29%	大買/鉅額交易
2023/06/20	69.4	19.79	18	19.69	19.60	51.4	34,787	0.15%
2023/06/19	93.8	20.08	122.6	19.77	20.20	-28.8	33,581	-0.09%	大賣/
2023/06/16	4.2	18.69	61	18.69	18.65	-56.8	31,188	-0.18%
2023/06/15	33	18.25	11.8	18.29	18.40	21.2	30,115	0.07%
2023/06/13	3	18.60	1	18.55	18.55	2	31,136	0.01%
2023/06/12	31	18.51	33	18.46	18.45	-2	31,155	-0.01%
2023/06/09	9	18.17	17	18.27	18.25	-8	31,412	-0.03%
2023/06/08	23	18.38	0	0.00	18.25	23	31,519	0.07%
2023/06/07	64	18.62	1	18.60	18.55	63	31,892	0.20%
2023/06/06	93	18.43	92	18.67	18.70	1	32,147	0.00%
2023/06/05	15.3	18.23	59	18.05	18.50	-43.7	31,908	-0.14%
2023/06/02	0	0.00	30	17.75	17.75	-30	31,420	-0.10%
2023/06/01	20	17.60	2	17.60	17.60	18	32,022	0.06%
2023/05/31	21	17.61	25	17.74	17.60	-4	33,378	-0.01%
2023/05/29	21	17.65	64	17.74	17.65	-43	34,268	-0.13%
2023/05/26	33.3	17.41	10	17.55	17.40	23.3	35,124	0.07%
2023/05/25	20.1	17.60	1	17.60	17.50	19.1	36,002	0.05%
2023/05/24	1	17.50	1.2	17.63	17.65	-0.2	36,542	0.00%
2023/05/23	73.1	17.76	7	17.59	17.60	66.1	37,133	0.18%
2023/05/22	80	17.68	118.8	17.80	17.80	-38.8	38,473	-0.10%	大賣/
2023/05/19	0	0.00	3	17.33	17.40	-3	39,084	-0.01%
2023/05/18	50	17.15	40	17.33	17.25	10	40,093	0.02%
2023/05/17	12.1	17.27	63	17.28	17.25	-50.9	40,615	-0.13%
2023/05/16	11	17.09	0	0.00	17.05	11	41,050	0.03%
2023/05/15	3	16.92	26	17.00	17.05	-23	41,723	-0.06%
2023/05/12	26.6	17.00	3	16.95	16.95	23.6	42,386	0.06%
2023/05/11	34	17.21	0	0.00	17.10	34	43,156	0.08%
2023/05/10	40.2	17.53	0	0.00	17.55	40.2	44,632	0.09%
2023/05/09	1	17.70	71	17.60	17.70	-70	45,241	-0.15%
2023/05/08	33	17.30	30	17.52	17.25	3	44,709	0.01%
2023/05/05	1	17.35	23.6	17.25	17.30	-22.6	44,647	-0.05%
2023/05/04	0.2	17.10	26	17.11	17.10	-25.8	44,791	-0.06%
2023/05/03	50	17.13	1.6	17.30	17.05	48.4	45,048	0.11%
2023/05/02	13	17.22	42	17.28	17.30	-29	45,518	-0.06%
2023/04/28	56.1	17.19	2	17.15	17.00	54.1	46,216	0.12%
2023/04/27	17	17.80	1	17.75	17.70	16	44,912	0.04%
2023/04/26	19	17.86	15	18.00	17.90	4	44,799	0.01%
2023/04/25	44	18.18	20	18.45	17.95	24	44,803	0.05%
2023/04/24	24	18.25	21	18.35	18.35	3	44,572	0.01%
2023/04/21	66	18.23	84	18.41	18.25	-18	44,811	-0.04%
2023/04/20	27	18.06	20	18.20	18.10	7	44,472	0.02%
2023/04/19	18	18.36	1	18.30	18.25	17	44,600	0.04%
2023/04/18	6	18.84	10	18.85	18.75	-4	44,665	-0.01%
2023/04/17	41	19.00	25	19.15	19.10	16	44,647	0.04%
2023/04/14	50	19.00	20	19.20	19.10	30	44,874	0.07%
2023/04/13	49	18.89	59.6	19.05	18.85	-10.6	44,702	-0.02%
2023/04/12	34	18.49	32	18.65	18.80	2	43,760	0.00%
2023/04/11	3.2	18.66	42	18.65	18.70	-38.8	43,699	-0.09%
2023/04/10	20	18.50	6	18.55	18.55	14	43,678	0.03%
2023/04/07	18	18.54	0.1	18.50	18.50	17.9	43,719	0.04%
2023/04/06	11	18.13	31	18.44	18.60	-20	43,763	-0.05%
2023/03/31	3	18.35	2	18.50	18.40	1	43,880	0.00%
2023/03/30	32	18.35	0.4	18.30	18.35	31.6	44,789	0.07%
2023/03/29	20.6	18.20	55	18.35	18.50	-34.4	45,524	-0.08%
2023/03/28	47.1	18.29	0	0.00	18.15	47.1	46,138	0.10%
2023/03/27	20	18.55	6	18.49	18.45	14	46,692	0.03%
2023/03/24	1	18.45	60.4	18.35	18.50	-59.4	49,058	-0.12%
2023/03/23	46.2	18.10	25	18.25	18.10	21.2	49,196	0.04%
2023/03/22	37.3	18.25	65	18.25	18.15	-27.7	49,429	-0.06%
2023/03/21	38.8	18.33	31	18.40	18.25	7.8	49,765	0.02%
2023/03/20	6	18.00	2	18.05	18.00	4	49,641	0.01%
2023/03/17	51	17.64	75.4	17.90	18.00	-24.4	49,695	-0.05%
2023/03/16	88	17.52	105.2	17.67	17.75	-17.2	48,865	-0.04%	大賣/
2023/03/15	26.1	17.77	20	17.90	17.45	6.1	49,081	0.01%
2023/03/14	20.8	17.81	5	17.90	17.65	15.8	49,228	0.03%
2023/03/13	41	18.05	43	18.14	18.25	-2	49,264	0.00%
2023/03/10	31.6	18.14	45.2	18.20	18.15	-13.6	49,281	-0.03%
2023/03/09	92.7	19.06	2	18.75	18.50	90.7	49,190	0.18%
2023/03/08	3	18.97	49	19.19	19.25	-46	49,085	-0.09%
2023/03/07	75.6	18.94	28.8	19.05	19.15	46.8	48,949	0.10%
2023/03/06	49.7	19.12	54	19.27	19.25	-4.3	48,818	-0.01%
2023/03/03	12.6	18.93	116	18.80	18.95	-103.4	48,411	-0.21%	大賣/鉅額交易
2023/03/02	46	18.43	2	18.37	18.25	44	47,460	0.09%
2023/03/01	73.9	18.60	53.1	18.77	18.65	20.8	47,233	0.04%
2023/02/24	13	18.68	71.7	18.60	18.60	-58.6	46,978	-0.12%
2023/02/23	44.4	18.37	24.1	18.35	18.30	20.4	46,230	0.04%
2023/02/22	83.7	18.44	87	18.61	18.75	-3.4	45,929	-0.01%
2023/02/21	54	18.60	22	18.78	18.60	32	45,982	0.07%
2023/02/20	71.2	18.63	76.6	18.64	18.85	-5.4	45,895	-0.01%
2023/02/17	55	17.92	54.4	18.03	18.20	0.6	44,582	0.00%
2023/02/16	10	17.90	77	17.69	17.95	-67	43,864	-0.15%
2023/02/15	78.1	17.16	90	17.41	17.25	-11.9	43,489	-0.03%
2023/02/14	4.2	17.06	60	17.00	17.15	-55.8	43,215	-0.13%
2023/02/13	40.4	16.82	0	0.00	16.55	40.4	42,762	0.09%
2023/02/10	54.8	17.35	7.7	17.23	17.15	47.1	42,400	0.11%
2023/02/09	83	17.41	100	17.64	17.65	-17	41,994	-0.04%
2023/02/08	63	17.34	85.4	17.31	17.70	-22.4	41,630	-0.05%
2023/02/07	35.9	16.81	34	16.95	17.00	1.9	40,398	0.00%
2023/02/06	1	16.60	21.6	16.50	16.50	-20.6	40,236	-0.05%
2023/02/03	34	16.52	12.8	16.67	16.50	21.2	40,672	0.05%
2023/02/02	2.2	16.69	20	16.80	16.80	-17.8	40,872	-0.04%
2023/02/01	85.1	16.62	1	16.60	16.65	84.1	41,182	0.20%
2023/01/31	4	16.74	44	16.78	16.75	-40	42,479	-0.09%
2023/01/30	0.1	16.30	68	16.41	16.65	-67.9	42,406	-0.16%
2023/01/17	1	15.85	2	15.90	15.85	-1	41,980	0.00%
2023/01/16	0.1	15.90	5	15.90	15.90	-4.9	42,692	-0.01%
2023/01/13	15	16.05	0	0.00	15.90	15	43,423	0.03%
2023/01/12	5	16.07	2	16.05	15.95	3	44,537	0.01%
2023/01/11	61	16.00	64	16.15	16.10	-3	45,285	-0.01%
2023/01/10	2	16.00	0	0.00	16.00	2	46,000	0.00%
2023/01/09	60	15.95	1	16.00	16.05	59	47,384	0.12%
2023/01/06	0	0.00	99	15.86	15.95	-99	47,852	-0.21%
2023/01/05	75	15.75	1	15.60	15.55	74	48,422	0.15%
2023/01/04	5.8	15.85	57	15.63	15.70	-51.2	49,226	-0.10%
2023/01/03	2	15.00	53	15.23	15.45	-51	49,698	-0.10%
2022/12/30	5	15.05	0	0.00	15.00	5	50,119	0.01%
2022/12/29	16	15.08	4	15.10	15.10	12	50,577	0.02%
2022/12/28	36	15.33	1	15.20	15.15	35	50,869	0.07%
2022/12/27	62	15.53	32	15.64	15.50	30	51,404	0.06%
2022/12/26	3	15.53	7	15.51	15.50	-4	52,368	-0.01%
2022/12/23	0.4	15.40	20	15.32	15.40	-19.6	54,725	-0.04%
2022/12/22	22	15.31	96	15.15	15.30	-74	55,785	-0.13%
2022/12/21	38.2	14.80	23	14.97	14.65	15.2	55,453	0.03%
2022/12/20	33.1	14.95	21	15.01	14.80	12.1	55,931	0.02%
2022/12/19	47	15.03	20	15.15	14.95	27	57,148	0.05%
2022/12/16	38	15.18	30	15.25	15.05	8	56,796	0.01%
2022/12/15	101.4	15.56	30	15.75	15.50	71.4	54,587	0.13%	大買/
2022/12/14	22.6	15.48	83	15.65	15.75	-60.4	54,581	-0.11%
2022/12/13	63	15.75	10	15.45	15.45	53	54,971	0.10%
2022/12/12	45	15.51	30	15.70	15.70	15	55,453	0.03%
2022/12/09	32	15.74	31	15.75	15.70	1	56,026	0.00%
2022/12/08	39	15.57	52	15.70	15.65	-13	57,008	-0.02%
2022/12/07	27	15.86	0	0.00	15.65	27	57,693	0.05%
2022/12/06	85	16.38	2	16.20	16.00	83	58,516	0.14%
2022/12/05	31	16.25	64.2	16.46	16.55	-33.2	58,696	-0.06%
2022/12/02	39	16.22	54	16.26	16.30	-15	59,056	-0.03%
2022/12/01	75	16.22	80	16.34	16.35	-5	59,553	-0.01%
2022/11/30	31.3	16.10	32.6	16.25	16.10	-1.4	59,199	0.00%
2022/11/29	2	15.95	22	16.01	16.15	-20	59,111	-0.03%
2022/11/28	71	16.09	1	16.00	16.00	70	59,468	0.12%
2022/11/25	1	16.35	30	16.50	16.30	-29	60,387	-0.05%
2022/11/24	46	16.37	15	16.70	16.30	31	60,733	0.05%
2022/11/23	7	16.51	66	16.36	16.50	-59	62,915	-0.09%
2022/11/22	34.5	16.24	30	16.40	16.05	4.5	62,819	0.01%
2022/11/21	19	16.56	3	16.50	16.35	16	63,211	0.03%
2022/11/18	67	16.98	45.8	17.08	16.70	21.2	63,887	0.03%
2022/11/17	16.4	17.10	0	0.00	17.05	16.4	63,460	0.03%
2022/11/16	64.2	17.89	0	0.00	17.55	64.2	63,225	0.10%
2022/11/15	36	17.86	37	17.99	18.10	-1	64,293	0.00%
2022/11/14	30	17.70	100	17.88	17.95	-70	64,063	-0.11%
2022/11/11	108.2	17.72	109.3	17.87	17.70	-1.1	64,059	0.00%	大買/大賣/
2022/11/10	42.4	17.61	3	17.45	17.35	39.4	64,067	0.06%
2022/11/09	13	17.94	31	17.90	17.90	-18	63,805	-0.03%
2022/11/08	61.8	17.90	30	18.15	17.70	31.8	63,853	0.05%
2022/11/07	32.2	17.85	13	17.78	17.80	19.2	64,177	0.03%
2022/11/04	23	17.68	69	17.45	17.90	-46	64,879	-0.07%
2022/11/03	133	17.76	84.5	17.90	17.60	48.5	64,808	0.07%	大買/
2022/11/02	71	17.50	120	17.75	18.05	-49	65,529	-0.07%	大賣/
2022/11/01	3	17.50	76	17.38	17.50	-73	66,155	-0.11%
2022/10/31	137.3	17.21	90	17.34	16.90	47.3	66,975	0.07%	大買/
2022/10/28	70.5	17.03	70.6	17.03	17.20	-0.1	66,837	0.00%
2022/10/27	132	16.43	113	16.71	17.40	19	66,873	0.03%	大買/大賣/
2022/10/26	22	16.76	77	17.01	17.15	-55	65,962	-0.08%
2022/10/25	64.1	17.08	75	17.14	16.85	-11	66,131	-0.02%
2022/10/24	68.2	17.45	14	17.53	17.10	54.2	66,212	0.08%
2022/10/21	103.4	18.33	32	18.65	17.90	71.4	65,906	0.11%	大買/
2022/10/20	34.1	17.67	74.6	18.07	18.70	-40.5	65,992	-0.06%
2022/10/19	79	17.94	47	17.99	18.15	32	65,414	0.05%
2022/10/18	68	18.38	103	18.58	18.20	-35	65,202	-0.05%	大賣/
2022/10/17	98.1	17.90	98	18.04	18.00	0.1	65,010	0.00%
2022/10/14	41	17.02	67	17.14	17.15	-26	63,849	-0.04%
2022/10/13	42	16.70	31	16.81	16.80	11	63,630	0.02%
2022/10/12	120	15.94	107	16.20	16.45	13	63,069	0.02%	大買/大賣/
2022/10/11	73.2	16.06	133	16.27	16.45	-59.8	62,667	-0.10%	大賣/
2022/09/28	65	14.64	64	14.85	14.70	1	63,507	0.00%
2022/09/27	75	15.10	72	15.19	15.05	3	63,226	0.00%
2022/09/26	34	15.37	77	15.43	15.10	-43	63,485	-0.07%
2022/09/23	35.2	16.09	38	16.23	15.80	-2.8	64,113	0.00%
2022/09/22	103	16.37	99	16.45	16.25	4	64,078	0.01%	大買/
2022/09/21	144	16.80	129	16.93	16.80	15	63,617	0.02%	大買/大賣/
2022/09/20	100	17.61	90	17.73	17.10	10	61,581	0.02%
2022/09/19	115.3	17.87	82	18.00	17.95	33.3	60,728	0.05%	大買/
2022/09/16	72	18.02	77	17.96	18.10	-5	60,970	-0.01%
2022/09/15	31	17.72	156.1	17.77	18.00	-125.1	60,958	-0.21%	大賣/鉅額交易
2022/09/14	56	17.11	30	17.05	17.05	26	59,503	0.04%
2022/09/13	32.1	17.30	37	17.44	17.35	-4.9	59,645	-0.01%
2022/09/12	68.1	17.35	64	17.49	17.25	4.1	60,085	0.01%
2022/09/08	95	17.40	68	17.52	17.35	27	60,707	0.04%
2022/09/07	93	17.39	96	17.52	17.40	-3	60,637	0.00%
2022/09/06	127	17.41	85.2	17.52	17.50	41.9	60,539	0.07%	大買/
2022/09/05	28.2	17.22	100	17.13	17.40	-71.8	60,114	-0.12%
2022/09/02	161.1	17.01	169	17.01	16.90	-7.9	59,441	-0.01%	大買/大賣/
2022/09/01	129	16.76	100.1	16.88	17.10	28.9	58,832	0.05%	大買/
2022/08/31	42	16.29	72	16.43	16.75	-30	58,024	-0.05%
2022/08/30	66	16.42	57	16.44	16.40	9	57,520	0.02%
2022/08/29	40	15.58	83	15.75	15.75	-43	56,864	-0.08%
2022/08/26	61.1	16.08	63	16.20	16.15	-1.9	56,407	0.00%
2022/08/25	3	16.08	2	16.10	16.10	1	56,505	0.00%
2022/08/24	2	16.15	3.1	16.15	16.15	-1.1	56,683	0.00%
2022/08/23	65	16.30	1	15.95	16.00	64	57,329	0.11%
2022/08/22	37	16.74	38	16.81	16.95	-1	56,343	0.00%
2022/08/19	50.1	16.81	95.2	16.43	16.95	-45.1	56,269	-0.08%
2022/08/18	52	15.93	4	15.80	15.70	48	53,985	0.09%
2022/08/17	66	15.96	75	16.10	16.15	-9	54,356	-0.02%
2022/08/16	9	15.72	55	15.57	15.85	-46	53,874	-0.09%
2022/08/15	33	15.10	46	15.18	15.25	-13	53,367	-0.02%
2022/08/12	13	15.33	39	15.15	15.10	-26	53,517	-0.05%
2022/08/11	113	15.25	136	15.06	15.30	-23	54,210	-0.04%	大買/大賣/
2022/08/10	64.3	14.30	31	14.40	14.35	33.3	54,278	0.06%
2022/08/09	32	14.22	34	14.30	14.45	-2	54,364	0.00%
2022/08/08	19.2	14.25	65	14.18	14.20	-45.8	54,578	-0.08%
2022/08/05	41	14.01	1	14.00	13.95	40	54,376	0.07%
2022/08/04	30	13.80	64	13.90	13.85	-34	54,765	-0.06%
2022/08/03	60.1	13.75	38	13.90	13.85	22.1	54,823	0.04%
2022/08/02	2	13.60	58	13.62	13.90	-56	55,331	-0.10%
2022/08/01	11.6	13.23	56	13.43	13.55	-44.5	55,090	-0.08%
2022/07/29	35.3	13.18	23	13.23	13.35	12.3	55,234	0.02%
2022/07/28	55	13.51	15	13.85	13.25	40	54,704	0.07%
2022/07/27	49	13.88	10	13.70	13.70	39	53,948	0.07%
2022/07/26	27	14.32	16	14.44	14.30	11	53,319	0.02%
2022/07/25	62	14.53	30	14.75	14.45	32	54,054	0.06%
2022/07/22	32	14.80	45	14.98	14.85	-13	55,317	-0.02%
2022/07/21	32.2	14.79	0	0.00	14.80	32.2	56,585	0.06%
2022/07/20	22	14.76	47	14.89	14.90	-25	57,514	-0.04%
2022/07/19	35	14.61	5	14.75	14.55	30	58,002	0.05%
2022/07/18	5	14.80	72	14.48	14.65	-67	58,145	-0.12%
2022/07/15	35	14.36	26	14.19	14.30	9	58,078	0.02%
2022/07/14	88.6	14.53	41	14.66	14.60	47.6	58,312	0.08%
2022/07/13	28	14.93	71	14.93	14.95	-43	58,121	-0.07%
2022/07/12	23	14.34	27	14.46	14.25	-4	58,172	-0.01%
2022/07/11	70	15.15	6	15.29	14.75	64	58,036	0.11%
2022/07/08	17.2	15.52	27	15.47	15.55	-9.8	57,867	-0.02%
2022/07/07	25	14.94	71	15.11	15.20	-46	57,686	-0.08%
2022/07/06	74	15.21	69	15.57	14.95	5	57,824	0.01%
2022/07/05	49	14.76	41	14.87	14.85	8	57,198	0.01%
2022/07/04	21	14.25	47	14.35	14.45	-26	57,114	-0.05%
2022/07/01	20	15.58	1.8	16.02	15.05	18.2	57,171	0.03%
2022/06/30	23	16.50	2.5	16.50	16.30	20.5	57,109	0.04%
2022/06/29	27	16.86	33	17.00	16.75	-6	57,352	-0.01%
2022/06/28	32	16.81	2	16.80	16.85	30	58,041	0.05%
2022/06/27	16	16.59	11	16.71	16.75	5	58,572	0.01%
2022/06/24	0	0.00	93	15.65	16.10	-93	61,307	-0.15%
2022/06/23	41	15.83	43	16.20	15.15	-2	61,192	0.00%
2022/06/22	13.2	16.45	5	16.60	16.25	8.2	60,845	0.01%
2022/06/21	9	16.53	12	16.64	16.75	-3	60,626	0.00%
2022/06/20	46.8	16.85	10	16.85	16.45	36.8	60,791	0.06%
2022/06/17	13.5	16.75	35	17.10	17.25	-21.5	60,359	-0.04%
2022/06/16	37	17.21	20	17.50	17.10	17	59,952	0.03%
2022/06/15	24	17.33	45.6	17.33	17.40	-21.6	60,520	-0.04%
2022/06/14	15	16.93	8	17.05	17.00	7	61,338	0.01%
2022/06/13	25	17.34	0	0.00	17.20	25	63,946	0.04%
2022/06/10	35	17.87	0	0.00	17.75	35	65,242	0.05%
2022/06/09	11	18.02	42	17.94	18.05	-31	67,691	-0.05%
2022/06/08	31.1	17.79	105	17.81	17.80	-73.9	68,390	-0.11%	大賣/
2022/06/07	4	17.85	29	17.81	17.85	-25	69,438	-0.04%
2022/06/06	16	17.83	39	17.77	17.75	-23	70,620	-0.03%
2022/06/02	22	17.61	21	17.70	17.70	1	72,764	0.00%
2022/06/01	53.1	17.59	10	17.70	17.60	43.1	73,693	0.06%
2022/05/31	22	17.40	52	17.81	18.00	-30	74,434	-0.04%
2022/05/30	37	17.36	24	17.46	17.40	13	74,004	0.02%
2022/05/27	1	17.35	43	17.26	17.35	-42	74,191	-0.06%
2022/05/26	43	17.00	41	17.15	16.95	2	74,545	0.00%
2022/05/25	6	16.83	20	17.05	17.05	-14	74,985	-0.02%
2022/05/24	43.1	17.02	25	17.14	16.85	18.1	75,270	0.02%
2022/05/23	21	17.10	20	17.25	17.05	1	75,480	0.00%
2022/05/20	39.1	17.20	10	17.20	17.20	29.1	75,949	0.04%
2022/05/19	53.1	17.27	21	17.35	17.25	32.1	76,721	0.04%
2022/05/18	64.1	17.69	78.5	17.79	18.05	-14.4	76,173	-0.02%
2022/05/17	4	17.13	21	17.15	17.15	-17	74,977	-0.02%
2022/05/16	23	17.02	41	17.14	17.15	-18	75,680	-0.02%
2022/05/13	24	17.10	3	17.20	17.00	21	76,411	0.03%
2022/05/12	23	17.13	45	17.22	17.10	-22	77,265	-0.03%
2022/05/11	43	17.19	20.4	17.15	17.10	22.6	78,469	0.03%
2022/05/10	24	16.97	40	17.13	17.40	-16	79,407	-0.02%
2022/05/09	49	17.47	4	17.50	17.30	45	80,378	0.06%
2022/05/06	21.3	17.51	25.1	17.72	17.95	-3.8	80,533	0.00%
2022/05/05	22.1	17.94	41	18.00	18.05	-18.9	80,988	-0.02%
2022/05/04	43	17.70	24	17.89	17.65	19	81,507	0.02%
2022/05/03	6	17.32	41	17.38	17.70	-35	83,422	-0.04%
2022/04/29	31	17.01	11	17.13	17.15	20	84,760	0.02%
2022/04/28	16	16.61	91	16.68	17.10	-75	87,323	-0.09%
2022/04/27	12	16.27	10	16.11	16.30	2	87,355	0.00%
2022/04/26	60.2	17.48	45	17.11	17.00	15.2	85,712	0.02%
2022/04/25	38.6	18.00	5	17.95	17.70	33.6	84,497	0.04%
2022/04/22	48	18.35	48	18.44	18.45	0	84,090	0.00%
2022/04/21	23.2	18.42	31	18.55	18.55	-7.8	84,821	-0.01%
2022/04/20	18	18.54	27	18.67	18.85	-9	84,854	-0.01%
2022/04/19	2	18.78	6	18.82	18.55	-4	85,321	0.00%
2022/04/18	43.1	18.64	2	18.63	18.40	41.1	87,675	0.05%
2022/04/15	18.1	19.24	1	19.15	19.05	17.1	88,261	0.02%
2022/04/14	40.1	19.53	42	19.68	19.45	-1.9	89,409	0.00%
2022/04/13	5	19.55	44	19.52	19.55	-39	89,868	-0.04%
2022/04/12	16.2	19.02	30	19.09	19.05	-13.8	90,102	-0.02%
2022/04/11	51	19.39	30	19.12	19.00	21	90,530	0.02%
2022/04/08	5	19.67	3.1	19.73	19.70	2	90,360	0.00%
2022/04/07	52.9	19.76	3	19.72	19.50	49.9	91,183	0.05%
2022/04/06	6	19.89	50	19.89	20.10	-44	90,814	-0.05%
2022/04/01	21.1	19.58	4	19.65	19.70	17.1	90,382	0.02%
2022/03/31	39.1	19.82	10	19.82	19.85	29.1	90,483	0.03%
2022/03/30	38.1	20.06	18	20.13	20.00	20.1	89,823	0.02%
2022/03/29	66.1	19.99	37.2	20.03	20.05	28.9	89,719	0.03%
2022/03/28	10	20.26	19	20.28	20.45	-9	87,499	-0.01%
2022/03/25	29.1	20.85	7	20.72	20.65	22.1	88,385	0.03%
2022/03/24	1.1	21.20	6	21.21	21.05	-4.9	89,059	-0.01%
2022/03/23	42.1	21.19	45	21.28	21.30	-2.9	91,456	0.00%
2022/03/22	25	21.03	30	21.13	21.15	-5	94,748	-0.01%
2022/03/21	9	21.07	15.5	21.20	21.10	-6.5	97,063	-0.01%
2022/03/18	15	20.94	18	21.04	21.05	-3	97,527	0.00%
2022/03/17	43	21.18	49	21.33	21.25	-6	97,422	-0.01%
2022/03/16	91.7	21.74	60	21.48	21.15	31.7	97,692	0.03%
2022/03/15	59	22.03	14	22.12	22.15	45	99,439	0.05%
2022/03/14	40.7	22.08	88	21.98	22.30	-47.3	99,793	-0.05%
2022/03/11	26	21.50	54.2	21.48	21.50	-28.2	99,555	-0.03%
2022/03/10	67.2	21.26	63	21.43	21.25	4.2	99,123	0.00%
2022/03/09	145	21.21	19	21.43	21.05	126	99,399	0.13%	大買/鉅額交易
2022/03/08	116	21.28	186.1	21.11	21.20	-70.1	98,690	-0.07%	大買/大賣/
2022/03/07	54.1	20.90	64	20.72	20.70	-9.9	97,218	-0.01%
2022/03/04	23	21.31	52	21.18	21.20	-29	99,175	-0.03%
2022/03/03	25.1	21.16	21	21.22	21.10	4.1	99,128	0.00%
2022/03/02	19.1	20.84	30.5	20.97	21.00	-11.4	99,573	-0.01%
2022/03/01	5	20.91	30	20.87	20.95	-25	99,942	-0.03%
2022/02/25	45	20.49	45	20.51	20.55	0	99,702	0.00%
2022/02/24	26.6	20.48	74	20.44	20.35	-47.4	100,627	-0.05%
2022/02/23	44	20.86	3	20.80	20.70	41	101,741	0.04%
2022/02/22	66	20.63	42.2	20.69	20.60	23.8	104,864	0.02%
2022/02/21	24	20.38	71	20.56	21.10	-47	109,597	-0.04%
2022/02/18	29.1	20.36	0	0.00	20.40	29.1	109,862	0.03%
2022/02/17	12	20.60	29	20.51	20.60	-17	110,889	-0.02%
2022/02/16	28	20.61	25	20.68	20.45	3	111,129	0.00%
2022/02/15	35	20.80	19	20.99	20.40	16	110,862	0.01%
2022/02/14	70	20.93	14	20.91	20.95	56	110,868	0.05%
2022/02/11	63	21.35	28	21.35	21.60	35	111,298	0.03%
2022/02/10	55	21.78	54	21.89	21.90	1	111,699	0.00%
2022/02/09	85	21.40	108	21.54	21.70	-23	113,238	-0.02%	大賣/
2022/02/08	22	20.75	6	20.82	20.70	16	116,009	0.01%
2022/02/07	41	20.42	65	20.42	20.85	-24	116,730	-0.02%
2022/01/26	44	20.03	24.6	20.01	20.15	19.4	118,058	0.02%
2022/01/25	125	19.86	30	19.66	19.60	95	118,100	0.08%	大買/
2022/01/24	66.1	20.37	21	20.49	20.30	45.1	117,332	0.04%
2022/01/21	153.3	21.24	77	21.20	21.10	76.3	119,228	0.06%	大買/
2022/01/20	28	22.45	46	22.46	22.35	-18	122,621	-0.01%
2022/01/19	23.1	21.74	10	21.80	21.75	13.1	121,778	0.01%
2022/01/18	12	21.85	11	22.09	21.85	1	121,756	0.00%
2022/01/17	32	21.89	30	22.00	21.90	2	121,603	0.00%
2022/01/14	34	21.89	7	21.90	22.00	27	121,525	0.02%
2022/01/13	9	22.48	0	22.50	22.40	9	121,397	0.01%
2022/01/12	32	23.01	3	22.83	22.65	29	121,829	0.02%
2022/01/11	36	22.90	93	22.89	22.85	-57	121,171	-0.05%
2022/01/10	5	22.28	29	22.13	22.50	-24	118,981	-0.02%
2022/01/07	69.1	22.02	133	22.03	21.85	-63.9	118,475	-0.05%	大賣/
2022/01/06	83	22.42	29	22.44	22.40	54	117,540	0.05%
2022/01/05	36	22.80	40	22.80	22.80	-4	117,388	0.00%
2022/01/04	53	22.90	31	23.00	22.95	22	117,762	0.02%
2022/01/03	45.1	22.83	13	23.00	22.60	32.1	117,687	0.03%
2021/12/30	12	22.98	51	22.97	22.90	-39	117,656	-0.03%
2021/12/29	2.3	22.79	27.6	22.74	22.75	-25.3	117,965	-0.02%
2021/12/28	46	22.73	11	22.67	22.65	35	119,889	0.03%
2021/12/27	95	22.79	57	22.67	22.70	38	120,475	0.03%
2021/12/24	33	22.28	56	22.48	22.45	-23	121,100	-0.02%
2021/12/23	67	22.44	55	22.39	22.20	12	123,508	0.01%
2021/12/22	68	22.42	79	22.40	22.25	-11	124,241	-0.01%
2021/12/21	78.1	22.54	18	22.53	22.35	60.1	124,643	0.05%
2021/12/20	32	22.98	23	23.00	22.85	9	125,389	0.01%
2021/12/17	141.1	22.94	108	23.04	23.10	33.1	125,587	0.03%	大買/大賣/
2021/12/16	101	23.17	165.4	23.28	23.15	-64.4	124,834	-0.05%	大買/大賣/
2021/12/15	48.1	22.56	126.5	22.29	22.90	-78.4	123,796	-0.06%	大賣/
2021/12/14	33	21.65	57	21.75	21.55	-24	122,524	-0.02%
2021/12/13	60.1	22.24	42	22.30	22.00	18.1	122,333	0.01%
2021/12/10	85.1	22.29	99.1	22.45	22.20	-14	122,497	-0.01%
2021/12/09	141	22.63	148.5	22.62	22.20	-7.5	121,242	-0.01%	大買/大賣/
2021/12/08	86.1	21.92	99	21.98	21.90	-12.9	117,288	-0.01%
2021/12/07	44.1	21.46	144	21.68	21.90	-99.9	117,038	-0.09%	大賣/
2021/12/06	37.1	20.80	23	20.94	21.10	14.1	115,509	0.01%
2021/12/03	23	21.02	436	20.99	20.85	-413	116,018	-0.36%	大賣/鉅額交易
2021/12/02	50	20.76	59	20.50	20.50	-9	117,285	-0.01%
2021/12/01	10	20.38	43	20.27	20.50	-33	119,720	-0.03%
2021/11/30	116.2	20.56	36	20.64	20.10	80.2	119,877	0.07%	大買/
2021/11/29	11	20.09	47	20.30	20.65	-36	118,967	-0.03%
2021/11/26	119	20.96	86	20.99	20.55	33	119,196	0.03%	大買/
2021/11/25	3	21.17	36.2	21.06	21.05	-33.2	120,564	-0.03%
2021/11/24	195	20.98	81	21.03	21.15	114	120,798	0.09%	大買/鉅額交易
2021/11/23	93	21.13	88.4	21.14	21.05	4.6	122,295	0.00%
2021/11/22	513	21.95	667.1	22.42	21.85	-154.1	121,931	-0.13%	大買/大賣/鉅額交易
2021/11/19	194.1	22.11	161	21.85	21.85	33.1	122,249	0.03%	大買/大賣/
2021/11/18	248	21.48	1,350	21.42	21.50	-1,102	123,710	-0.89%	大買/大賣/鉅額交易
2021/11/17	91	19.81	116.1	19.92	20.10	-25.1	120,102	-0.02%	大賣/
2021/11/16	104	19.90	53	19.73	19.60	51	121,541	0.04%	大買/
2021/11/15	54	20.21	50	20.36	20.30	4	121,835	0.00%
2021/11/12	23	20.00	69.5	20.12	20.30	-46.5	122,827	-0.04%
2021/11/11	70.3	20.04	101.5	19.96	19.90	-31.2	123,327	-0.03%	大賣/
2021/11/10	36.2	20.31	17	20.33	20.00	19.2	124,091	0.02%
2021/11/09	120.5	20.91	79.1	20.82	20.55	41.4	123,581	0.03%	大買/
2021/11/08	191	20.63	120.5	21.01	21.10	70.5	122,103	0.06%	大買/大賣/
2021/11/05	116.4	20.44	195	20.53	20.70	-78.6	120,920	-0.06%	大買/大賣/
2021/11/04	324.1	19.72	75	19.82	19.60	249.1	117,087	0.21%	大買/鉅額交易
2021/11/03	37	19.65	137	19.67	19.95	-100	117,762	-0.08%	大賣/
2021/11/02	56.1	19.24	21.1	19.16	19.00	35	117,883	0.03%
2021/11/01	63	19.36	22	19.52	19.20	41	123,324	0.03%
2021/10/29	395.6	19.36	109	19.27	19.20	286.6	133,563	0.21%	大買/大賣/鉅額交易
2021/10/28	87	18.81	114	19.12	19.15	-27	131,719	-0.02%	大賣/
2021/10/27	4	17.58	17	17.55	17.60	-13	126,919	-0.01%
2021/10/26	4	17.15	1	17.10	17.25	3	129,143	0.00%
2021/10/25	10	17.05	25	17.05	17.15	-15	132,427	-0.01%
2021/10/22	37	16.85	1	16.90	16.85	36	134,789	0.03%
2021/10/21	2	17.05	15	17.11	17.20	-13	135,428	-0.01%
2021/10/20	17	17.29	4	17.75	17.00	13	137,167	0.01%
2021/10/19	0	0.00	4	17.54	17.60	-4	138,629	0.00%
2021/10/18	1.1	17.25	2	17.20	17.25	-1	141,365	0.00%
2021/10/15	6	17.23	12	17.37	17.35	-6	145,146	0.00%
2021/10/14	1	16.85	17	16.95	17.05	-16	146,547	-0.01%
2021/10/13	12.1	16.87	15	16.80	16.80	-2.9	147,065	0.00%
2021/10/12	4.1	17.15	15	17.04	17.05	-10.9	148,479	-0.01%
2021/10/08	11.1	17.21	6	17.15	17.10	5.1	149,665	0.00%
2021/10/07	9.1	17.46	6	17.62	17.40	3.1	152,030	0.00%
2021/10/06	13	17.55	9	17.67	17.50	4	153,066	0.00%
2021/10/05	11	17.84	38	17.39	17.85	-27	153,049	-0.02%
2021/10/04	8	17.08	6	17.02	16.80	2	153,365	0.00%
2021/10/01	33	17.22	5	17.66	17.25	28	158,101	0.02%
2021/09/30	40	17.81	32	18.12	17.65	8	158,013	0.01%
2021/09/29	10	17.97	16.1	18.01	18.10	-6.1	156,613	0.00%
2021/09/28	9	17.93	7	17.99	17.95	2	156,911	0.00%
2021/09/27	20	17.99	15	17.97	18.15	5	158,220	0.00%
2021/09/24	7	17.19	11.5	17.41	17.50	-4.5	157,862	0.00%
2021/09/23	6.5	16.74	11	16.88	16.85	-4.5	158,006	0.00%
2021/09/22	33.2	16.71	14	16.79	16.95	19.2	159,084	0.01%
2021/09/17	12	17.55	2	17.55	17.45	10	158,354	0.01%
2021/09/16	105	17.55	1	17.55	17.60	104	159,195	0.07%	大買/鉅額交易
2021/09/15	17	17.82	14	17.89	17.80	3	161,304	0.00%
2021/09/14	3.3	17.87	3	17.75	17.65	0.3	165,014	0.00%
2021/09/13	22	17.88	30	17.83	17.95	-8	168,348	0.00%
2021/09/10	46.1	18.00	21	18.00	17.90	25.1	172,076	0.01%
2021/09/09	4	17.63	18	17.64	17.70	-14	179,050	-0.01%
2021/09/08	54	17.15	12.5	17.34	17.50	41.5	184,944	0.02%
2021/09/07	73	17.45	13.4	17.51	17.60	59.6	189,676	0.03%
2021/09/06	31.4	16.67	98	16.52	16.95	-66.6	190,974	-0.03%
2021/09/03	23.1	17.35	82	17.39	17.25	-59	191,417	-0.03%
2021/09/02	32.2	17.36	51	17.37	17.25	-18.9	195,925	-0.01%
2021/09/01	145	17.86	90	17.85	17.80	55	198,642	0.03%	大買/
2021/08/31	27.4	17.62	27	17.63	17.60	0.4	200,162	0.00%
2021/08/30	16	18.03	14	17.96	18.00	2	205,952	0.00%
2021/08/27	212	18.17	40	18.32	18.10	172	208,608	0.08%	大買/鉅額交易
2021/08/26	38.4	17.95	34	17.97	17.90	4.4	212,743	0.00%
2021/08/25	155.3	18.04	135	17.92	18.00	20.3	217,778	0.01%	大買/大賣/
2021/08/24	252.5	18.19	239	18.09	17.80	13.5	226,141	0.01%	大買/大賣/
2021/08/23	120	19.03	103	19.05	19.05	17	232,921	0.01%	大買/大賣/
2021/08/20	192.1	19.21	76	19.26	19.05	116.1	235,866	0.05%	大買/鉅額交易
2021/08/19	148.2	20.11	112.5	20.02	19.75	35.7	238,274	0.01%	大買/大賣/
2021/08/18	41	20.40	28	20.35	20.70	13	239,874	0.01%
2021/08/17	16	19.94	11	20.01	19.85	5	245,325	0.00%
2021/08/16	67.3	20.14	59	19.98	19.90	8.3	249,064	0.00%
2021/08/13	79	20.64	75	20.57	20.40	4	252,869	0.00%
2021/08/12	12	20.85	13.7	20.91	20.75	-1.7	257,186	0.00%
2021/08/11	51	21.04	27	21.11	20.85	24	268,467	0.01%
2021/08/10	247	21.24	55	21.42	21.15	192	271,844	0.07%	大買/鉅額交易
2021/08/09	212	21.54	248.3	21.47	21.60	-36.3	276,800	-0.01%	大買/大賣/
2021/08/06	204	21.92	19	21.77	21.60	185	281,226	0.07%	大買/鉅額交易
2021/08/05	531	22.77	289.3	22.74	22.30	241.7	286,359	0.08%	大買/大賣/鉅額交易
2021/08/04	660	22.71	1,423.6	22.77	23.40	-763.6	289,340	-0.26%	大買/大賣/鉅額交易
2021/08/03	103	21.37	114	21.37	21.35	-11	283,352	0.00%	大買/大賣/
2021/08/02	161	20.56	245	21.00	21.30	-84	285,803	-0.03%	大買/大賣/
2021/07/30	167	21.24	53	21.31	20.65	114	290,396	0.04%	大買/鉅額交易
2021/07/29	70	21.10	56	21.26	21.05	14	293,925	0.00%
2021/07/28	30	20.76	197.2	20.65	21.25	-167.2	296,153	-0.06%	大賣/鉅額交易
2021/07/27	71	20.70	30	20.74	20.50	41	302,842	0.01%
2021/07/26	106	21.10	83.1	21.20	21.15	22.9	308,974	0.01%	大買/
2021/07/23	116	20.30	52	20.33	20.70	64	313,894	0.02%	大買/
2021/07/22	105.3	19.82	249.2	19.90	19.70	-144	318,569	-0.05%	大買/大賣/鉅額交易
2021/07/21	381.1	19.47	544.3	19.34	19.15	-163.3	321,103	-0.05%	大買/大賣/鉅額交易
2021/07/20	187.5	20.32	198	20.20	20.10	-10.5	321,935	0.00%	大買/大賣/
2021/07/19	83	20.95	15	20.96	20.90	68	324,566	0.02%
2021/07/16	293.2	21.49	101	21.42	21.35	192.2	334,747	0.06%	大買/大賣/鉅額交易
2021/07/15	126	21.48	66.1	21.14	21.60	59.9	339,644	0.02%	大買/
2021/07/14	312	21.02	227.1	21.13	20.85	85	341,827	0.02%	大買/大賣/
2021/07/13	65	22.48	79	22.43	21.95	-14	343,528	0.00%
2021/07/12	352	22.50	67	22.12	22.10	285	343,533	0.08%	大買/鉅額交易
2021/07/09	40.4	22.40	14	22.31	22.25	26.4	346,231	0.01%
2021/07/08	282.2	23.06	270	23.12	22.25	12.2	350,367	0.00%	大買/大賣/
2021/07/07	63.6	21.89	51	22.01	21.75	12.6	350,812	0.00%
2021/07/06	44.9	22.18	21.2	22.37	22.00	23.7	355,037	0.01%
2021/07/05	89.2	22.46	163.5	22.48	22.50	-74.3	358,562	-0.02%	大賣/
2021/07/02	169	22.50	369.4	22.77	22.60	-200.4	360,657	-0.06%	大買/大賣/鉅額交易
2021/07/01	61.9	22.42	60.3	22.72	22.25	1.6	363,816	0.00%
2021/06/30	63.7	22.39	40.2	22.49	22.65	23.5	363,637	0.01%
2021/06/29	345.2	23.00	58.1	22.92	22.45	287.1	363,907	0.08%	大買/鉅額交易
2021/06/28	225.1	23.30	100.2	23.32	23.50	125	363,113	0.03%	大買/鉅額交易
2021/06/25	183.2	23.59	128	23.17	23.05	55.2	364,671	0.02%	大買/大賣/
2021/06/24	244.3	24.17	23	23.77	23.65	221.3	369,748	0.06%	大買/鉅額交易
2021/06/23	114.5	24.03	122.2	24.06	24.20	-7.7	369,799	0.00%	大買/大賣/
2021/06/22	104.5	23.59	121.8	23.69	23.50	-17.3	370,256	0.00%	大買/大賣/
2021/06/21	346	22.97	585.5	22.96	23.10	-239.5	370,860	-0.06%	大買/大賣/鉅額交易
2021/06/18	242	23.06	407	23.03	22.50	-165	372,332	-0.04%	大買/大賣/鉅額交易
2021/06/17	700.7	21.67	462	21.81	22.85	238.7	371,009	0.06%	大買/大賣/鉅額交易
2021/06/16	160.8	21.07	147.3	21.19	20.80	13.4	366,335	0.00%	大買/大賣/
2021/06/15	236.6	22.38	253	22.39	22.20	-16.4	363,539	0.00%	大買/大賣/
2021/06/11	352	23.07	169.4	22.97	23.05	182.6	360,778	0.05%	大買/大賣/鉅額交易
2021/06/09	126.1	24.59	88	24.57	23.85	38.1	353,461	0.01%	大買/
2021/06/08	71	25.06	83	24.93	24.85	-12	350,330	0.00%
2021/06/07	236.3	25.28	298	25.42	25.30	-61.7	348,485	-0.02%	大買/大賣/
2021/06/04	122.3	24.69	53	24.78	24.40	69.3	341,910	0.02%	大買/
2021/06/03	431.2	25.02	358	24.69	24.85	73.2	339,958	0.02%	大買/大賣/
2021/06/02	343.1	25.46	182	25.44	24.95	161.1	335,903	0.05%	大買/大賣/鉅額交易
2021/06/01	402.4	26.21	293.5	26.24	25.70	108.9	332,510	0.03%	大買/大賣/鉅額交易
2021/05/31	397.5	24.82	365.5	25.03	25.85	32	325,038	0.01%	大買/大賣/
2021/05/28	178	23.28	131	23.44	23.50	47	316,300	0.01%	大買/大賣/
2021/05/27	83.5	22.07	162.4	22.24	22.50	-78.9	315,403	-0.03%	大賣/
2021/05/26	159.2	22.45	66	22.51	22.20	93.2	317,185	0.03%	大買/
2021/05/25	233	23.19	209	23.38	22.85	24	323,840	0.01%	大買/大賣/
2021/05/24	267	21.99	512	21.90	22.60	-245	322,187	-0.08%	大買/大賣/鉅額交易
2021/05/21	209	22.02	162.5	21.95	21.70	46.5	320,222	0.01%	大買/大賣/
2021/05/20	173	22.33	106	22.30	21.85	67	319,431	0.02%	大買/大賣/
2021/05/19	446.1	22.96	421	23.31	23.25	25.1	319,104	0.01%	大買/大賣/
2021/05/18	82.8	21.75	46	21.87	22.00	36.8	309,564	0.01%
2021/05/17	97.1	20.22	112	20.67	20.00	-14.9	308,115	0.00%	大賣/
2021/05/14	232.3	22.29	123	22.96	21.85	109.3	309,082	0.04%	大買/大賣/鉅額交易
2021/05/13	160.4	21.90	372	21.66	21.80	-211.7	312,544	-0.07%	大買/大賣/鉅額交易
2021/05/12	295	22.32	165.3	22.59	22.00	129.7	316,403	0.04%	大買/大賣/鉅額交易
2021/05/11	171.1	24.75	182.7	24.49	24.20	-11.6	319,422	0.00%	大買/大賣/
2021/05/10	150.4	27.23	88	27.00	26.85	62.4	323,537	0.02%	大買/
2021/05/07	169	27.28	127	27.20	28.15	42	327,224	0.01%	大買/大賣/
2021/05/06	202	26.28	151	26.83	25.70	51	322,321	0.02%	大買/大賣/
2021/05/05	159.5	27.53	138	27.58	27.00	21.5	317,371	0.01%	大買/大賣/
2021/05/04	278.4	27.71	385	27.99	27.40	-106.7	313,357	-0.03%	大買/大賣/鉅額交易
2021/05/03	523.2	30.50	187.2	30.50	29.85	336	305,916	0.11%	大買/大賣/鉅額交易
2021/04/29	364.6	33.51	196.1	33.44	33.15	168.5	300,117	0.06%	大買/大賣/鉅額交易
2021/04/28	203	32.73	622.1	32.61	33.35	-419.1	295,309	-0.14%	大買/大賣/鉅額交易
2021/04/27	586.8	31.15	130	31.25	31.10	456.8	291,612	0.16%	大買/大賣/鉅額交易
2021/04/26	44.3	29.48	72.2	29.90	30.20	-27.9	287,190	-0.01%
2021/04/23	95	28.08	86.2	28.25	28.85	8.9	284,804	0.00%
2021/04/22	305	29.96	208	29.87	28.00	97	282,518	0.03%	大買/大賣/
2021/04/21	57	28.47	332.7	28.63	29.10	-275.7	275,824	-0.10%	大賣/鉅額交易
2021/04/20	111	27.07	107.1	27.25	26.90	3.9	277,998	0.00%	大買/大賣/
2021/04/19	398.4	26.44	208.9	26.58	27.20	189.5	275,391	0.07%	大買/大賣/鉅額交易
2021/04/16	61.1	25.56	17.2	25.54	25.85	43.9	272,365	0.02%
2021/04/15	146	25.48	59	25.56	25.30	87	272,419	0.03%	大買/
2021/04/14	146.2	24.97	162	24.77	24.80	-15.8	271,203	-0.01%	大買/大賣/
2021/04/13	245.2	26.23	130	26.38	25.60	115.1	268,713	0.04%	大買/大賣/鉅額交易
2021/04/12	250.6	26.20	328.3	26.35	27.05	-77.7	263,863	-0.03%	大買/大賣/
2021/04/09	131	25.01	172.6	24.62	24.60	-41.6	260,029	-0.02%	大買/大賣/
2021/04/08	149.3	23.37	351.2	23.30	23.35	-201.9	259,377	-0.08%	大買/大賣/鉅額交易
2021/04/07	352.4	22.22	181	22.65	23.20	171.4	258,500	0.07%	大買/大賣/鉅額交易
2021/04/06	36.5	21.43	142	21.48	21.15	-105.5	255,392	-0.04%	大賣/鉅額交易
2021/04/01	38	20.99	41.4	20.75	21.05	-3.4	258,158	0.00%
2021/03/31	73	21.21	55	21.28	21.05	18	259,278	0.01%
2021/03/30	71	21.51	33	21.44	21.50	38	257,948	0.01%
2021/03/29	219	21.21	272	21.22	21.30	-53	255,665	-0.02%	大買/大賣/
2021/03/26	84	19.70	152	19.69	20.15	-68	251,986	-0.03%	大賣/
2021/03/25	94	19.93	60	19.81	19.50	34	250,592	0.01%
2021/03/24	56	20.17	98.3	20.28	20.50	-42.3	247,668	-0.02%
2021/03/23	206.1	20.39	140	20.33	19.75	66.1	245,875	0.03%	大買/大賣/
2021/03/22	293	19.82	339	19.64	20.00	-46	241,654	-0.02%	大買/大賣/
2021/03/19	68.5	18.90	41	19.03	19.10	27.5	238,404	0.01%
2021/03/18	146	19.25	186.5	19.19	19.10	-40.5	243,989	-0.02%	大買/大賣/
2021/03/17	84	18.60	31	18.54	18.65	53	245,166	0.02%
2021/03/16	19.5	18.54	6	18.45	18.40	13.5	247,794	0.01%
2021/03/15	4	18.40	8	18.43	18.40	-4	251,175	0.00%
2021/03/12	13	18.43	39	18.40	18.60	-26	255,463	-0.01%
2021/03/11	2	18.45	33	18.43	18.45	-31	265,164	-0.01%
2021/03/10	38	18.83	6	18.51	18.40	32	271,749	0.01%
2021/03/09	29	18.32	10	18.32	18.40	19	274,882	0.01%
2021/03/08	29	18.42	21	18.34	18.20	8	280,446	0.00%
2021/03/05	100	18.53	280	18.41	18.50	-180	286,174	-0.06%	大賣/鉅額交易
2021/03/04	95.4	19.21	70.1	19.32	19.05	25.3	286,664	0.01%
2021/03/03	26	19.01	29	19.10	19.20	-3	285,611	0.00%
2021/03/02	29.4	19.16	103	19.17	18.75	-73.7	285,318	-0.03%	大賣/
2021/02/26	428	19.19	140	19.17	18.90	288	282,712	0.10%	大買/大賣/鉅額交易
2021/02/25	81.1	19.75	169.9	19.81	19.85	-88.8	278,571	-0.03%	大賣/
2021/02/24	261.1	18.52	369.5	18.58	18.25	-108.4	269,871	-0.04%	大買/大賣/鉅額交易
2021/02/23	111.1	17.92	203	17.79	17.90	-91.9	265,602	-0.03%	大買/大賣/
2021/02/22	241	17.79	437	17.83	18.05	-196	265,563	-0.07%	大買/大賣/鉅額交易
2021/02/19	155	16.92	211.7	16.99	17.05	-56.7	262,710	-0.02%	大買/大賣/
2021/02/18	18	16.48	6.7	16.42	16.40	11.3	258,970	0.00%
2021/02/17	283.5	16.51	59	16.59	16.60	224.5	257,639	0.09%	大買/鉅額交易
2021/02/05	158.1	16.39	255	16.23	16.10	-96.9	256,773	-0.04%	大買/大賣/
2021/02/04	495	17.08	460.2	16.62	16.45	34.8	251,320	0.01%	大買/大賣/
2021/02/03	256	17.07	615	17.23	17.55	-359	243,515	-0.15%	大買/大賣/鉅額交易
2021/02/02	107	16.36	492	16.34	16.45	-385	234,068	-0.16%	大買/大賣/鉅額交易
2021/02/01	452	15.38	485	15.55	15.85	-33	223,083	-0.01%	大買/大賣/
2021/01/29	623.2	15.05	455.4	15.03	14.75	167.8	214,745	0.08%	大買/大賣/鉅額交易
2021/01/28	54	14.21	46	14.49	14.50	8	207,182	0.00%
2021/01/27	14	14.15	0	0.00	14.40	14	206,923	0.01%
2021/01/26	118	14.41	68	14.26	14.20	50	206,049	0.02%	大買/
2021/01/25	58	14.62	52	14.63	14.70	6	205,116	0.00%
2021/01/22	23	14.38	25.3	14.35	14.50	-2.3	205,961	0.00%
2021/01/21	18	14.44	27	14.39	14.10	-9	207,292	0.00%
2021/01/20	266	14.28	141	13.80	13.75	125	205,195	0.06%	大買/大賣/鉅額交易
2021/01/19	45	14.76	21.1	14.58	14.70	23.9	202,641	0.01%
2021/01/18	62.4	14.90	22.5	14.89	14.80	39.9	203,109	0.02%
2021/01/15	35	14.74	31.7	14.84	14.70	3.3	200,845	0.00%
2021/01/14	683	15.12	462.1	15.11	14.80	220.9	198,778	0.11%	大買/大賣/鉅額交易
2021/01/13	591.1	15.08	510.2	15.01	15.05	80.9	195,739	0.04%	大買/大賣/
2021/01/12	100	14.20	124	13.94	13.90	-24	187,056	-0.01%	大賣/
2021/01/11	148	14.10	103	14.10	14.15	45	186,026	0.02%	大買/大賣/
2021/01/08	60	13.81	101	13.55	13.90	-41	184,891	-0.02%	大賣/
2021/01/07	16	13.78	10	13.81	13.80	6	184,208	0.00%
2021/01/06	94	13.42	123	13.26	13.50	-29	183,426	-0.02%	大賣/
2021/01/05	5	13.97	4	13.89	14.00	1	181,356	0.00%
2021/01/04	5	14.21	35.1	14.21	14.20	-30.1	181,587	-0.02%
2020/12/31	196.3	14.07	21	13.99	14.00	175.3	180,958	0.10%	大買/鉅額交易
2020/12/30	163	14.63	16	14.57	14.65	147	177,696	0.08%	大買/鉅額交易
2020/12/29	60	15.28	30.1	15.18	15.10	30	176,433	0.02%
2020/12/28	58	15.47	113	15.55	15.50	-55	174,487	-0.03%	大賣/
2020/12/25	37	15.03	120	15.11	15.15	-83	170,356	-0.05%	大賣/
2020/12/24	0	0.00	38	14.63	14.60	-38	167,832	-0.02%
2020/12/23	24	14.61	2	14.68	14.55	22	167,964	0.01%
2020/12/22	50	14.86	94	14.77	14.45	-44	169,185	-0.03%
2020/12/21	13	14.62	47	14.33	14.65	-34	168,366	-0.02%
2020/12/18	27	14.62	4	14.66	14.50	23	167,864	0.01%
2020/12/17	26	14.84	25	14.83	15.00	1	167,100	0.00%
2020/12/16	10	14.66	8	14.69	14.75	2	165,950	0.00%
2020/12/15	101	15.22	100	14.75	14.55	1	165,452	0.00%	大買/
2020/12/14	325	15.53	212	15.62	15.20	113	162,867	0.07%	大買/大賣/鉅額交易
2020/12/11	85	14.90	11	15.03	14.85	74	157,889	0.05%
2020/12/10	81	15.20	53.2	15.25	15.10	27.8	155,187	0.02%
2020/12/09	30	15.35	92.1	15.35	15.60	-62.1	152,493	-0.04%
2020/12/08	77.3	14.95	89	14.83	14.85	-11.8	150,789	-0.01%
2020/12/07	522	15.76	455	15.43	15.20	67	150,955	0.04%	大買/大賣/
2020/12/04	33	15.02	997.3	15.31	15.40	-964.3	144,111	-0.67%	大賣/鉅額交易
2020/12/03	64	13.92	84	13.98	14.00	-20	139,130	-0.01%
2020/12/02	143	13.52	154	13.77	13.85	-11	138,642	-0.01%	大買/大賣/
2020/12/01	138	12.78	195	13.09	13.15	-57	140,410	-0.04%	大買/大賣/
2020/11/30	22	12.14	37.4	12.23	12.20	-15.4	143,168	-0.01%
2020/11/27	23	12.08	4	12.20	12.00	19	141,592	0.01%
2020/11/26	27	11.99	54	12.05	12.10	-27	141,670	-0.02%
2020/11/25	6	11.76	19	11.76	11.70	-13	141,188	-0.01%
2020/11/24	50	11.75	130	11.84	11.80	-80	142,240	-0.06%	大賣/
2020/11/23	16	11.42	52	11.55	11.50	-36	146,911	-0.02%
2020/11/20	23	11.30	2	11.30	11.30	21	147,253	0.01%
2020/11/19	20	11.22	15	11.19	11.25	5	147,273	0.00%
2020/11/18	21	10.62	5	10.72	10.90	16	146,405	0.01%
2020/11/17	1	10.55	1	10.50	10.50	0	145,759	0.00%
2020/11/16	0	0.00	0	10.65	10.65	0	146,979	0.00%
2020/11/13	14	10.54	0	0.00	10.55	14	146,995	0.01%
2020/11/12	39	10.73	12	10.81	10.70	27	144,648	0.02%
2020/11/11	16	10.99	97	11.09	10.95	-81	143,583	-0.06%
2020/11/10	73.7	11.34	1	11.25	11.20	72.7	141,808	0.05%
2020/11/09	33.7	11.43	0	0.00	11.55	33.7	140,232	0.02%
2020/11/06	96	11.49	4	11.50	11.45	92	139,185	0.07%
2020/11/05	15	11.63	81	11.69	11.70	-66	138,194	-0.05%
2020/11/04	100	11.68	11	11.66	11.65	89	138,489	0.06%
2020/11/03	40	11.75	6	11.76	11.80	34	137,733	0.02%
2020/11/02	10	11.60	4	11.55	11.55	6	137,675	0.00%
2020/10/30	241	11.73	427	11.67	11.55	-186	138,184	-0.13%	大買/大賣/鉅額交易
2020/10/29	16	11.49	23	11.46	11.80	-7	137,393	-0.01%
2020/10/28	193	11.59	0	0.00	11.45	193	135,750	0.14%	大買/鉅額交易
2020/10/27	10	11.80	24	11.80	11.80	-14	137,863	-0.01%
2020/10/26	9	11.82	14.2	11.82	11.80	-5.2	138,152	0.00%
2020/10/23	5	11.50	191	11.50	11.55	-186	136,717	-0.14%	大賣/鉅額交易
2020/10/22	1	11.50	15	11.50	11.50	-14	136,998	-0.01%
2020/10/21	1	11.65	8	11.64	11.55	-7	137,628	-0.01%
2020/10/20	10	11.31	0	0.00	11.30	10	138,640	0.01%
2020/10/19	185	11.35	0	0.00	11.40	185	139,105	0.13%	大買/鉅額交易
2020/10/16	16	11.47	31	11.40	11.30	-15	139,243	-0.01%
2020/10/15	40	11.71	6	11.64	11.65	34	139,039	0.02%
2020/10/14	13	11.71	3.1	11.81	11.60	10	137,975	0.01%
2020/10/13	8	11.58	15	11.68	11.75	-7	136,672	-0.01%
2020/10/12	14.1	11.29	2	11.30	11.30	12.1	134,896	0.01%
2020/10/08	29	11.51	1	11.45	11.50	28	134,840	0.02%
2020/10/07	8	11.44	9	11.50	11.55	-1	134,336	0.00%
2020/10/06	1	11.55	5	11.48	11.60	-4	134,519	0.00%
2020/10/05	17	11.06	0	0.00	11.15	17	134,153	0.01%
2020/09/30	2	11.15	8	11.11	11.20	-6	134,547	0.00%
2020/09/29	1	11.00	6	11.07	11.05	-5	134,874	0.00%
2020/09/28	8	10.90	20	11.00	11.00	-12	137,835	-0.01%
2020/09/25	17	11.01	23	10.90	10.75	-6	141,880	0.00%
2020/09/24	119	11.36	27	11.18	11.15	92	141,505	0.07%	大買/
2020/09/23	4	11.83	14	11.76	11.80	-10	140,175	-0.01%
2020/09/22	14	11.65	23	11.80	11.70	-9	139,719	-0.01%
2020/09/21	13	11.78	3	11.97	11.70	10	138,632	0.01%
2020/09/18	18	11.89	0	0.00	11.90	18	137,922	0.01%
2020/09/17	62	11.93	47	11.96	12.10	15	137,816	0.01%
2020/09/16	361	12.05	26	12.05	11.95	335	137,815	0.24%	大買/鉅額交易
2020/09/15	11	12.37	40	12.36	12.35	-29	136,084	-0.02%
2020/09/14	12	12.15	320	12.18	12.20	-308	138,632	-0.22%	大賣/鉅額交易
2020/09/11	123	12.11	12	12.23	12.10	111	140,236	0.08%	大買/鉅額交易
2020/09/10	67	12.59	60.1	12.44	12.25	6.9	138,126	0.01%
2020/09/09	22	11.77	50	12.16	12.40	-28	133,389	-0.02%
2020/09/08	60	11.83	28	11.86	11.80	32	129,915	0.02%
2020/09/07	44	12.36	142	12.35	12.10	-98	128,805	-0.08%	大賣/
2020/09/04	139	12.07	120	12.13	12.40	19	127,077	0.01%	大買/大賣/
2020/09/03	42	11.52	229	11.78	11.85	-187	121,015	-0.15%	大賣/鉅額交易
2020/09/02	27	10.71	14	10.79	10.80	13	111,219	0.01%
2020/09/01	10	10.70	38	10.73	10.75	-28	111,596	-0.03%
2020/08/31	62	10.45	54	10.57	10.45	8	112,402	0.01%
2020/08/28	93	10.52	56	10.57	10.45	37	113,211	0.03%
2020/08/27	111	10.61	208	10.57	10.70	-97	115,574	-0.08%	大買/大賣/
2020/08/26	0	0.00	4	10.08	9.99	-4	108,829	0.00%
2020/08/25	0	0.00	17	9.89	9.94	-17	107,640	-0.02%
2020/08/24	26	9.75	2	9.93	9.73	24	107,557	0.02%
2020/08/21	4	9.44	10	9.52	9.67	-6	106,031	-0.01%
2020/08/20	61	9.48	29	9.48	9.25	32	105,003	0.03%
2020/08/19	5	10.03	25	10.06	10.05	-20	102,792	-0.02%
2020/08/18	0	0.00	1	9.96	9.92	-1	102,081	0.00%
2020/08/17	4	9.82	0	0.00	9.95	4	102,228	0.00%
2020/08/14	3	9.79	15	9.80	9.85	-12	102,257	-0.01%
2020/08/13	7	9.78	6	9.86	9.74	1	102,466	0.00%
2020/08/12	11	9.85	1	9.85	9.81	10	102,544	0.01%
2020/08/11	10	9.93	1	9.97	9.91	9	102,529	0.01%
2020/08/10	22	10.19	13	10.17	10.00	9	102,711	0.01%
2020/08/07	47	9.98	20	9.91	9.93	27	102,576	0.03%
2020/08/06	43	10.16	12	10.13	10.05	31	103,142	0.03%
2020/08/05	51	10.35	22	10.43	10.20	29	105,204	0.03%
2020/08/04	1	10.30	50	10.23	10.30	-49	106,700	-0.05%
2020/08/03	14	10.07	10	10.19	10.05	4	105,315	0.00%
2020/07/31	25	10.00	40	10.00	9.99	-15	104,638	-0.01%
2020/07/30	1	9.41	21	9.61	9.79	-20	102,566	-0.02%
2020/07/29	10	9.34	16	9.45	9.34	-6	101,867	-0.01%
2020/07/28	2	9.33	19	9.36	9.31	-17	102,696	-0.02%
2020/07/27	8	9.41	2	9.41	9.35	6	102,704	0.01%
2020/07/24	41	9.53	10	9.45	9.42	31	102,133	0.03%
2020/07/23	113	10.08	6	9.98	9.91	107	101,190	0.11%	大買/鉅額交易
2020/07/22	2	9.99	55	9.99	9.97	-53	102,590	-0.05%
2020/07/21	0	0.00	3	9.88	9.85	-3	102,652	0.00%
2020/07/17	4	9.95	3	9.93	9.80	1	103,447	0.00%
2020/07/16	21	9.77	3	9.79	9.77	18	103,802	0.02%
2020/07/15	100	9.90	8	10.07	9.80	92	103,930	0.09%
2020/07/14	0	0.00	70	9.86	9.87	-70	103,464	-0.07%
2020/07/13	11	9.90	9	9.95	9.90	2	103,311	0.00%
2020/07/10	37	9.60	83	9.69	9.56	-46	102,668	-0.04%
2020/07/09	18	9.97	40	9.96	9.91	-22	102,070	-0.02%
2020/07/08	46	10.10	18.3	10.10	10.10	27.7	101,804	0.03%
2020/07/07	56	10.20	39	10.24	10.20	17	101,643	0.02%
2020/07/06	7	10.20	111	10.09	10.20	-104	99,567	-0.10%	大賣/鉅額交易
2020/07/03	46	9.30	55	9.44	9.48	-9	95,505	-0.01%
2020/07/02	2	9.28	54	9.48	9.48	-52	95,024	-0.05%
2020/07/01	39	9.25	26	9.31	9.23	13	96,978	0.01%
2020/06/30	68	9.26	14	9.23	9.26	54	98,543	0.05%
2020/06/29	19	9.25	38	9.24	9.30	-19	100,333	-0.02%
2020/06/24	25	9.35	16	9.41	9.34	9	100,508	0.01%
2020/06/23	5	9.35	46	9.36	9.37	-41	100,927	-0.04%
2020/06/22	31	9.22	100	9.26	9.20	-69	100,893	-0.07%
2020/06/19	141	9.34	70	9.48	9.25	71	101,772	0.07%	大買/
2020/06/18	22	9.32	110	9.33	9.25	-88	98,567	-0.09%	大賣/
2020/06/17	13	8.93	15	8.87	8.90	-2	96,912	0.00%
2020/06/16	46	8.99	5	9.05	8.99	41	98,618	0.04%
2020/06/15	68	9.04	71	8.94	8.91	-3	100,281	0.00%
2020/06/12	67	9.05	22	9.03	9.10	45	100,692	0.04%
2020/06/11	58	9.53	95	9.41	9.19	-37	100,709	-0.04%
2020/06/10	19	9.40	67	9.36	9.58	-48	99,367	-0.05%
2020/06/09	36	9.05	18	8.98	8.99	18	98,164	0.02%
2020/06/08	45	9.13	27	9.16	9.09	18	99,123	0.02%
2020/06/05	83	8.89	120	8.92	8.97	-37	97,685	-0.04%	大賣/
2020/06/04	222	8.60	230	8.53	8.49	-8	95,727	-0.01%	大買/大賣/
2020/06/03	55	8.21	111	8.49	8.61	-56	93,216	-0.06%	大賣/
2020/06/02	1	7.82	6	7.95	7.83	-5	88,781	-0.01%
2020/06/01	0	0.00	59	7.81	7.77	-59	88,648	-0.07%
2020/05/29	12	7.62	1	7.68	7.58	11	89,036	0.01%
2020/05/28	4	7.68	20	7.76	7.70	-16	88,883	-0.02%
2020/05/27	0	0.00	1	7.83	7.72	-1	89,320	0.00%
2020/05/26	0	0.00	26	7.78	7.71	-26	90,859	-0.03%
2020/05/25	16	7.50	16	7.61	7.60	0	92,222	0.00%
2020/05/22	73	7.64	0	0.00	7.56	73	92,355	0.08%
2020/05/21	0	7.73	43	7.81	7.73	-43	92,706	-0.05%
2020/05/20	4	7.66	1	7.67	7.63	3	93,051	0.00%
2020/05/19	0	0.00	4	7.71	7.66	-4	92,771	0.00%
2020/05/18	2	7.56	7	7.51	7.50	-5	93,379	-0.01%
2020/05/15	7	7.68	1	7.76	7.61	6	93,985	0.01%
2020/05/14	7	7.71	0	0.00	7.66	7	94,216	0.01%
2020/05/13	14	7.90	24	7.92	7.83	-10	93,960	-0.01%
2020/05/12	33	7.99	107	8.03	8.02	-74	93,757	-0.08%	大賣/
2020/05/11	57	7.81	69	7.82	7.83	-12	92,081	-0.01%
2020/05/08	3	7.35	1	7.39	7.39	2	90,637	0.00%
2020/05/07	25	7.32	5	7.34	7.32	20	92,630	0.02%
2020/05/06	42	7.36	50	7.39	7.30	-8	93,919	-0.01%
2020/05/05	124	7.49	1	7.52	7.48	123	94,115	0.13%	大買/鉅額交易
2020/05/04	109	7.49	3	7.55	7.48	106	96,501	0.11%	大買/鉅額交易
2020/04/30	10	7.87	112	7.89	7.90	-102	97,918	-0.10%	大賣/鉅額交易
2020/04/29	15	7.81	0	0.00	7.83	15	100,374	0.01%
2020/04/28	80	7.86	12	7.89	7.82	68	101,198	0.07%
2020/04/27	102	7.95	158	7.71	7.97	-56	101,424	-0.06%	大買/大賣/
2020/04/24	5	7.48	16	7.45	7.45	-11	99,520	-0.01%
2020/04/23	11	7.40	7	7.43	7.35	4	99,121	0.00%
2020/04/22	2	7.17	14	7.26	7.33	-12	98,854	-0.01%
2020/04/21	34	7.20	4	7.14	7.07	30	98,217	0.03%
2020/04/20	1	7.30	0	0.00	7.41	1	98,219	0.00%
2020/04/17	4	7.52	12	7.38	7.37	-8	98,959	-0.01%
2020/04/16	68	7.42	10	7.47	7.42	58	98,332	0.06%
2020/04/15	61	7.57	9	7.54	7.56	52	99,202	0.05%
2020/04/14	2	7.49	76	7.50	7.49	-74	100,633	-0.07%
2020/04/13	98	7.47	13	7.50	7.35	85	100,654	0.08%
2020/04/10	21	7.38	10	7.41	7.44	11	100,503	0.01%
2020/04/09	73	7.42	31	7.43	7.41	42	100,548	0.04%
2020/04/08	38	7.34	4	7.39	7.40	34	99,089	0.03%
2020/04/07	15	7.29	77	7.34	7.21	-62	98,159	-0.06%
2020/04/06	215	7.20	144	7.25	7.19	71	96,544	0.07%	大買/大賣/
2020/04/01	4	6.82	66	6.73	6.97	-62	94,134	-0.07%
2020/03/31	49	6.46	10	6.60	6.34	39	92,023	0.04%
2020/03/30	27	6.37	10	6.45	6.48	17	90,390	0.02%
2020/03/27	15	6.80	7	6.79	6.77	8	89,709	0.01%
2020/03/26	1	6.59	0	0.00	6.55	1	88,471	0.00%
2020/03/25	17	6.57	2	6.57	6.59	15	88,124	0.02%
2020/03/24	9	6.30	108	6.27	6.19	-99	87,561	-0.11%	大賣/
2020/03/23	70	6.18	12	6.15	6.10	58	88,026	0.07%
2020/03/20	87	6.66	17	6.69	6.67	70	88,677	0.08%
2020/03/19	59	6.45	2	6.83	6.39	57	90,370	0.06%
2020/03/18	13	7.27	16	7.10	7.10	-3	91,089	0.00%
2020/03/17	162	7.27	4	7.36	7.25	158	90,899	0.17%	大買/鉅額交易
2020/03/16	58	7.81	33	7.82	7.58	25	91,244	0.03%
2020/03/13	25	7.45	136.8	7.47	7.69	-111.8	94,554	-0.12%	大賣/鉅額交易
2020/03/12	81	8.18	34	8.05	8.04	47	96,901	0.05%
2020/03/11	50	8.87	30	8.87	8.75	20	95,549	0.02%
2020/03/10	10	8.99	9	9.02	8.99	1	95,176	0.00%
2020/03/09	26	9.06	58	9.05	9.00	-32	94,601	-0.03%
2020/03/06	48	9.41	8	9.46	9.34	40	94,549	0.04%
2020/03/05	58	9.59	2	9.57	9.64	56	95,355	0.06%
2020/03/04	5	9.48	5	9.58	9.58	0	97,522	0.00%
2020/03/03	15	9.40	2	9.27	9.27	13	97,819	0.01%
2020/03/02	25	9.30	12	9.32	9.33	13	98,730	0.01%
2020/02/27	33	9.59	23	9.91	9.50	10	98,852	0.01%
2020/02/26	40	10.04	23	10.24	9.99	17	97,515	0.02%
2020/02/25	17	10.50	8	10.54	10.50	9	95,918	0.01%
2020/02/24	2	10.70	5	10.68	10.75	-3	95,619	0.00%
2020/02/21	42	10.49	0	0.00	10.50	42	95,145	0.04%
2020/02/20	15	10.75	0	0.00	10.75	15	94,348	0.02%
2020/02/19	19	10.70	20	10.69	10.80	-1	93,989	0.00%
2020/02/18	5	10.53	1	10.65	10.50	4	93,582	0.00%
2020/02/17	39	10.53	10	10.57	10.50	29	92,782	0.03%
2020/02/14	2	10.85	33	10.86	10.95	-31	91,909	-0.03%
2020/02/13	27	10.91	59	10.95	10.90	-32	91,376	-0.04%
2020/02/12	37	11.12	29	11.23	11.10	8	90,517	0.01%
2020/02/11	43	11.44	21	11.40	11.30	22	89,794	0.02%
2020/02/10	119	11.25	110	11.45	11.50	9	88,860	0.01%	大買/大賣/
2020/02/07	23	11.07	10	10.80	11.05	13	87,121	0.01%
2020/02/06	36	11.12	16	11.15	11.20	20	85,444	0.02%
2020/02/05	36	11.15	8	11.34	11.10	28	84,703	0.03%
2020/02/04	42	11.29	23	11.19	11.30	19	82,179	0.02%
2020/02/03	49	10.70	49	10.70	11.00	0	81,060	0.00%
2020/01/31	8	9.95	100	10.05	10.10	-92	77,914	-0.12%
2020/01/30	7	9.74	43	9.78	9.75	-36	76,656	-0.05%
2020/01/20	0	0.00	465	10.60	10.55	-465	74,934	-0.62%	大賣/鉅額交易
2020/01/17	0	0.00	10	10.45	10.45	-10	74,714	-0.01%
2020/01/16	4	10.31	8	10.33	10.30	-4	74,868	-0.01%
2020/01/15	0	0.00	38	10.34	10.30	-38	75,306	-0.05%
2020/01/14	46	10.44	6	10.48	10.45	40	74,754	0.05%
2020/01/13	432	10.40	32	10.26	10.35	400	73,636	0.54%	大買/鉅額交易
2020/01/10	0	0.00	2	10.08	10.05	-2	72,784	0.00%
2020/01/09	32	10.16	30	10.35	10.15	2	72,449	0.00%
2020/01/08	9	10.21	86	10.27	10.35	-77	71,541	-0.11%
2020/01/07	0	0.00	13	10.10	10.05	-13	69,754	-0.02%
2020/01/06	0	0.00	38	9.97	9.96	-38	69,743	-0.05%
2020/01/03	4	9.97	21	9.91	10.05	-17	69,290	-0.02%
2020/01/02	5	10.15	1	10.15	10.15	4	68,682	0.01%
2019/12/31	0	0.00	16	10.10	10.05	-16	68,434	-0.02%
2019/12/30	0	0.00	3	10.10	10.10	-3	68,876	0.00%
2019/12/27	54	10.21	38	10.42	10.15	16	69,136	0.02%
2019/12/26	0	0.00	5	10.20	10.10	-5	68,753	-0.01%
2019/12/25	1	10.20	8	10.18	10.15	-7	68,981	-0.01%
2019/12/24	0	0.00	1	10.20	10.00	-1	68,546	0.00%
2019/12/20	30	10.05	30	10.11	10.05	0	68,668	0.00%
2019/12/19	2	10.10	3	10.27	10.15	-1	67,632	0.00%
2019/12/18	13	10.34	23	10.29	10.30	-10	66,676	-0.01%
2019/12/17	10	10.02	62	10.12	10.20	-52	66,734	-0.08%
2019/12/16	95	9.99	39	10.04	10.10	56	65,571	0.09%
2019/12/13	1	9.39	51	9.46	9.58	-50	61,949	-0.08%
2019/12/12	55	9.25	23	9.38	9.33	32	59,873	0.05%
2019/12/11	9	9.27	2	9.35	9.29	7	59,024	0.01%
2019/12/10	44	9.36	9	9.47	9.38	35	58,336	0.06%
2019/12/09	3	9.02	157	8.92	9.03	-154	56,289	-0.27%	大賣/鉅額交易
2019/12/05	16	8.43	10	8.43	8.36	6	54,709	0.01%
2019/12/03	6	8.45	1	8.44	8.43	5	54,958	0.01%
2019/12/02	55	8.70	16.1	8.68	8.59	38.9	54,514	0.07%
2019/11/29	34	8.52	20	8.63	8.78	14	53,613	0.03%
2019/11/28	3	8.34	16	8.38	8.46	-13	51,127	-0.03%
2019/11/27	0	0.00	586	8.33	8.30	-586	51,450	-1.14%	大賣/鉅額交易
2019/11/26	2	8.09	0	0.00	8.00	2	50,518	0.00%
2019/11/25	3	8.12	0	0.00	8.13	3	49,994	0.01%
2019/11/22	2	8.00	0	0.00	8.02	2	50,207	0.00%
2019/11/21	0	0.00	2	7.99	7.94	-2	50,357	0.00%
2019/11/20	0	0.00	15	8.00	8.02	-15	50,512	-0.03%
2019/11/19	0	0.00	2	7.92	7.95	-2	50,929	0.00%
2019/11/18	2	7.92	0	0.00	7.92	2	51,465	0.00%
2019/11/15	0	0.00	3	7.93	7.87	-3	52,430	-0.01%
2019/11/14	5	7.70	0	0.00	7.71	5	52,948	0.01%
2019/11/12	7	7.83	0	0.00	7.81	7	55,109	0.01%
2019/11/11	1	7.85	0	0.00	7.85	1	56,276	0.00%
2019/11/08	2	8.13	0	0.00	8.04	2	56,725	0.00%
2019/11/07	2	8.23	12	8.21	8.20	-10	56,757	-0.02%
2019/11/06	0	0.00	28	8.05	8.22	-28	56,908	-0.05%
2019/11/05	10	7.97	0	0.00	8.04	10	56,775	0.02%
2019/11/04	51	7.75	51	7.93	7.92	0	57,316	0.00%
2019/11/01	7	7.70	4	7.74	7.72	3	57,501	0.01%
2019/10/31	55	7.74	36	7.71	7.80	19	57,871	0.03%
2019/10/25	0	0.00	8	8.22	8.25	-8	59,136	-0.01%
2019/10/24	0	0.00	14	8.13	8.19	-14	59,839	-0.02%
2019/10/23	9	8.09	0	0.00	8.03	9	59,730	0.02%
2019/10/21	0.1	8.30	0	0.00	8.31	0.1	59,277	0.00%
2019/10/18	43	8.25	0	0.00	8.36	43	59,326	0.07%
2019/10/17	24	8.30	0	0.00	8.30	24	59,294	0.04%
2019/10/16	24	8.27	2	8.28	8.25	22	59,622	0.04%
2019/10/15	1	8.22	14	8.21	8.20	-13	60,381	-0.02%
2019/10/14	0	0.00	9	8.16	8.19	-9	60,232	-0.01%
2019/10/09	2	7.89	0	0.00	7.89	2	59,621	0.00%
2019/10/07	0	0.00	3	8.03	8.01	-3	60,271	0.00%
2019/10/04	0	0.00	5	7.99	8.03	-5	61,177	-0.01%
2019/10/03	15	7.79	6	7.79	7.90	9	61,068	0.01%
2019/10/02	3	7.81	0	0.00	7.75	3	61,001	0.00%
2019/10/01	2	7.99	2	8.02	7.97	0	60,866	0.00%
2019/09/27	4	7.89	0	0.00	7.86	4	60,510	0.01%
2019/09/26	7	8.03	0	0.00	8.00	7	60,265	0.01%
2019/09/25	62	8.16	1	8.16	8.15	61	59,714	0.10%
2019/09/24	2	8.28	2	8.34	8.30	0	59,926	0.00%
2019/09/23	52	8.27	13	8.26	8.35	39	60,258	0.06%
2019/09/20	8	8.27	2	8.18	8.39	6	60,905	0.01%
2019/09/19	10	8.16	8	8.22	8.11	2	59,550	0.00%
2019/09/18	0	0.00	6	8.33	8.30	-6	59,307	-0.01%
2019/09/17	6	8.27	2	8.30	8.26	4	59,147	0.01%
2019/09/16	55	8.44	1	8.45	8.48	54	58,891	0.09%
2019/09/12	110	8.56	5	8.61	8.55	105	58,567	0.18%	大買/鉅額交易
2019/09/11	4	8.61	38	8.41	8.61	-34	57,559	-0.06%
2019/09/10	53	8.28	67	8.32	8.21	-14	55,160	-0.03%
2019/09/09	18	8.13	1	8.10	8.10	17	52,571	0.03%
2019/09/06	6	8.14	4	8.11	8.16	2	52,105	0.00%
2019/09/05	13	8.01	34	8.03	8.04	-21	51,431	-0.04%
2019/09/04	12	8.03	5	8.07	8.04	7	51,324	0.01%
2019/09/03	89	8.01	0	0.00	7.94	89	51,240	0.17%
2019/09/02	0	0.00	4	8.13	8.12	-4	50,807	-0.01%
2019/08/30	26	8.19	150	8.22	8.18	-124	50,635	-0.24%	大賣/鉅額交易
2019/08/29	3	7.76	36	7.73	7.83	-33	49,151	-0.07%
2019/08/28	108	7.53	3	7.56	7.52	105	48,278	0.22%	大買/鉅額交易
2019/08/27	39	7.55	0	0.00	7.45	39	47,736	0.08%
2019/08/23	2	7.73	2	7.75	7.76	0	47,168	0.00%
2019/08/22	19	7.69	10	7.67	7.64	9	47,311	0.02%
2019/08/21	1	7.86	34	7.85	7.87	-33	47,742	-0.07%
2019/08/20	11	7.81	4	7.95	7.71	7	47,258	0.01%
2019/08/19	6	7.75	168	7.68	7.80	-162	46,520	-0.35%	大賣/鉅額交易
2019/08/16	5	7.25	10	7.34	7.42	-5	45,670	-0.01%
2019/08/15	43	6.98	0	0.00	7.03	43	44,420	0.10%
2019/08/14	115	7.26	10	7.12	7.11	105	43,954	0.24%	大買/鉅額交易
2019/08/13	12	7.33	38	7.29	7.27	-26	43,088	-0.06%
2019/08/12	14	7.48	1	7.49	7.45	13	42,732	0.03%
2019/08/08	131	7.62	4	7.66	7.66	127	42,701	0.30%	大買/鉅額交易
2019/08/07	28	7.56	0	0.00	7.52	28	42,244	0.07%
2019/08/06	137	7.55	55	7.65	7.77	82	41,799	0.20%	大買/
2019/08/05	9	7.94	30	7.94	7.91	-21	41,124	-0.05%
2019/08/02	10	8.01	0	0.00	8.14	10	40,832	0.02%
2019/08/01	1	8.11	1	8.12	8.10	0	40,322	0.00%
2019/07/31	7	8.25	0	0.00	8.27	7	39,750	0.02%
2019/07/30	9	8.48	0	0.00	8.40	9	38,635	0.02%
2019/07/29	7	8.53	10	8.53	8.53	-3	38,190	-0.01%
2019/07/26	28	8.66	130	8.66	8.59	-102	37,684	-0.27%	大賣/鉅額交易
2019/07/25	15	8.82	0	0.00	8.81	15	36,983	0.04%
2019/07/24	16	8.91	2	8.93	8.90	14	36,797	0.04%
2019/07/23	0	0.00	2.4	8.92	8.93	-2.4	37,053	-0.01%
2019/07/22	3	9.00	3	8.96	8.96	0	37,630	0.00%
2019/07/19	16	9.08	0	0.00	9.01	16	37,836	0.04%
2019/07/18	9	9.09	30	9.12	9.09	-21	37,584	-0.06%
2019/07/17	15	9.23	8	9.25	9.25	7	36,973	0.02%
2019/07/15	0	0.00	25	8.90	8.93	-25	35,505	-0.07%
2019/07/12	7	8.93	7	8.95	8.93	0	35,566	0.00%
2019/07/11	20	8.96	15	8.98	9.03	5	35,540	0.01%
2019/07/10	9	9.29	0	0.00	9.30	9	34,721	0.03%
2019/07/08	66	9.35	85	9.32	9.32	-19	33,525	-0.06%
2019/07/03	0	0.00	10	9.37	9.31	-10	33,290	-0.03%
2019/07/01	3	9.42	9	9.34	9.37	-6	33,466	-0.02%
2019/06/28	14	9.42	0	0.00	9.30	14	33,081	0.04%
2019/06/27	16	9.46	3	9.44	9.44	13	32,577	0.04%
2019/06/26	0	0.00	2	9.08	9.08	-2	31,804	-0.01%
2019/06/25	50	9.19	0	0.00	9.08	50	31,970	0.16%
2019/06/24	1	9.18	0	0.00	9.15	1	31,838	0.00%
2019/06/21	0	0.00	5	9.20	9.22	-5	31,703	-0.02%
2019/06/20	10	9.20	1	9.19	9.20	9	31,386	0.03%
2019/06/19	2	9.18	2	9.19	9.19	0	32,046	0.00%
2019/06/14	1	9.17	0	0.00	9.19	1	32,607	0.00%
2019/06/12	65	9.39	0	0.00	9.20	65	33,969	0.19%
2019/06/10	3	9.10	0	0.00	9.11	3	34,222	0.01%
2019/06/06	3	9.08	0	0.00	9.06	3	34,504	0.01%
2019/06/05	0	0.00	3	9.25	9.25	-3	34,767	-0.01%
2019/06/03	2	9.12	0	0.00	9.25	2	35,161	0.01%
2019/05/30	1	9.04	0	0.00	9.02	1	35,928	0.00%
2019/05/29	10	8.97	9	8.92	8.91	1	36,235	0.00%
2019/05/28	90	9.04	0	0.00	9.03	90	37,016	0.24%
2019/05/27	16	9.20	0	0.00	9.21	16	36,276	0.04%
2019/05/24	3	9.26	0	0.00	9.16	3	36,624	0.01%
2019/05/23	13	9.19	0	0.00	9.19	13	36,926	0.04%
2019/05/22	11	9.36	0	0.00	9.37	11	37,312	0.03%
2019/05/21	3	9.35	9	9.29	9.27	-6	37,498	-0.02%
2019/05/20	4	9.61	0	0.00	9.55	4	36,940	0.01%
2019/05/17	3	9.72	16	9.73	9.61	-13	36,971	-0.04%
2019/05/16	11	9.96	9	9.92	9.86	2	37,241	0.01%
2019/05/14	6	10.03	2	10.05	10.05	4	39,007	0.01%
2019/05/13	7	10.13	0	0.00	10.15	7	40,971	0.02%
2019/05/10	13	10.11	0	0.00	10.10	13	42,731	0.03%
2019/05/09	7	10.35	2	10.35	10.35	5	44,055	0.01%
2019/05/08	12	10.56	0	0.00	10.55	12	44,111	0.03%
2019/05/07	6	10.80	0	0.00	10.75	6	43,933	0.01%
2019/05/06	12	10.73	0	0.00	10.70	12	44,097	0.03%
2019/05/03	3	10.90	0	0.00	10.90	3	43,898	0.01%
2019/05/02	4	10.93	0	0.00	10.85	4	43,787	0.01%
2019/04/30	10	10.85	0	0.00	11.05	10	43,517	0.02%
2019/04/26	32	10.81	0	0.00	10.85	32	42,834	0.07%
2019/04/25	24	11.10	0	0.00	11.10	24	42,003	0.06%
2019/04/24	10	11.14	0	0.00	11.10	10	41,788	0.02%
2019/04/23	4	11.20	0	0.00	11.25	4	41,722	0.01%
2019/04/22	2	11.25	19	11.30	11.20	-17	41,661	-0.04%
2019/04/19	2	11.30	0	0.00	11.25	2	41,665	0.00%
2019/04/18	2	11.25	0	0.00	11.30	2	41,775	0.00%
2019/04/17	2	11.40	3	11.37	11.40	-1	41,725	0.00%
2019/04/16	13	11.31	1	11.35	11.30	12	41,352	0.03%
2019/04/12	13	11.43	10	11.45	11.40	3	41,194	0.01%
2019/04/11	1	11.45	0	0.00	11.45	1	41,057	0.00%
2019/04/10	5	11.40	5	11.45	11.40	0	40,848	0.00%
2019/04/09	5	11.50	0	0.00	11.55	5	40,625	0.01%
2019/04/08	0	0.00	7	11.50	11.50	-7	40,140	-0.02%
2019/04/03	5	11.30	15	11.35	11.30	-10	39,966	-0.03%
2019/04/02	11	11.25	0	0.00	11.25	11	39,817	0.03%
2019/04/01	2	11.35	0	0.00	11.30	2	39,661	0.01%
2019/03/28	14	11.23	2	11.25	11.20	12	39,475	0.03%
2019/03/27	3	11.40	0	0.00	11.40	3	39,024	0.01%
2019/03/26	0	0.00	1	11.50	11.55	-1	38,740	0.00%
2019/03/25	0	0.00	3	11.50	11.50	-3	38,904	-0.01%
2019/03/22	0	0.00	12	11.56	11.60	-12	38,498	-0.03%
2019/03/21	0	0.00	3	11.40	11.40	-3	37,618	-0.01%
2019/03/20	5	11.40	3	11.45	11.45	2	37,380	0.01%
2019/03/19	0	0.00	2	11.48	11.40	-2	36,904	-0.01%
2019/03/18	1	11.50	0	0.00	11.55	1	36,593	0.00%
2019/03/15	0	0.00	100	11.50	11.45	-100	36,579	-0.27%
2019/03/14	14	11.55	102	11.60	11.40	-88	35,001	-0.25%	大賣/
2019/03/12	0	0.00	3	11.70	11.65	-3	34,441	-0.01%
2019/03/11	19	11.57	3	11.67	11.50	16	34,298	0.05%
2019/03/08	20	11.50	4	11.63	11.55	16	34,022	0.05%
2019/03/07	6	11.56	4	11.50	11.60	2	34,056	0.01%
2019/03/06	35	11.61	13	11.65	11.70	22	33,869	0.06%
2019/03/05	2	11.40	1	11.45	11.40	1	32,928	0.00%
2019/03/04	1	11.45	202	11.40	11.40	-201	32,816	-0.61%	大賣/鉅額交易
2019/02/27	2	11.35	3	11.43	11.35	-1	32,230	0.00%
2019/02/26	2	11.15	2	11.08	11.10	0	31,056	0.00%
2019/02/25	201	11.00	0	0.00	11.05	201	30,547	0.66%	大買/鉅額交易
2019/02/22	3	10.90	0	0.00	11.05	3	30,385	0.01%
2019/02/21	25	10.97	0	0.00	10.95	25	29,775	0.08%
2019/02/19	10.3	11.01	0	0.00	11.00	10.3	28,876	0.04%
2019/02/18	0.5	11.00	4	11.05	11.00	-3.5	29,069	-0.01%
2019/02/15	1	10.95	0	0.00	10.90	1	29,108	0.00%
2019/02/14	6	11.04	3	11.10	11.05	3	28,663	0.01%
2019/02/13	22	10.96	0	0.00	10.95	22	27,995	0.08%
2019/02/12	13	10.86	0	0.00	10.95	13	26,664	0.05%
2019/02/11	29	11.31	0	0.00	11.25	29	24,832	0.12%
2019/01/30	7	12.00	0	0.00	11.90	7	23,053	0.03%
2019/01/29	0	0.00	16	12.67	12.75	-16	21,972	-0.07%
2019/01/24	2	12.45	0	0.00	12.45	2	22,971	0.01%
2019/01/23	0	0.00	3	12.35	12.40	-3	23,669	-0.01%
2019/01/18	0	0.00	5	12.45	12.45	-5	24,676	-0.02%
2019/01/15	0	0.00	10	12.50	12.55	-10	25,897	-0.04%
2019/01/11	0	0.00	2	12.45	12.45	-2	26,790	-0.01%
2019/01/09	2	12.40	3	12.42	12.45	-1	26,700	0.00%
2019/01/08	0	0.00	4.3	12.10	12.15	-4.3	26,578	-0.02%
2019/01/07	0	0.00	10	12.05	12.10	-10	26,762	-0.04%
2019/01/04	0.8	11.90	7	12.00	11.90	-6.2	27,046	-0.02%
2018/12/27	0	0.00	9	12.20	12.20	-9	28,995	-0.03%
2018/12/26	13	11.99	0	0.00	12.00	13	29,274	0.04%
2018/12/25	0	0.00	4	12.03	12.00	-4	29,244	-0.01%
2018/12/22	0	0.00	1	12.30	12.45	-1	29,524	0.00%
2018/12/21	1	12.30	0	0.00	12.20	1	29,726	0.00%
2018/12/18	0	0.00	0.6	12.30	12.40	-0.6	30,201	0.00%
2018/12/17	0	0.00	2	12.30	12.30	-2	30,232	-0.01%
2018/12/13	10	12.45	2	12.45	12.45	8	30,407	0.03%
2018/12/12	2	12.40	0	0.00	12.40	2	30,397	0.01%
2018/12/10	2	12.25	0	0.00	12.35	2	30,911	0.01%
2018/12/06	0	0.00	13	12.44	12.50	-13	31,021	-0.04%
2018/12/04	0	0.00	3	12.80	12.75	-3	31,070	-0.01%
2018/12/03	0	0.00	31	12.70	12.70	-31	31,212	-0.10%
2018/11/30	0	0.00	13	12.76	12.55	-13	31,172	-0.04%
2018/11/28	0	0.00	3	12.75	12.80	-3	30,758	-0.01%
2018/11/23	0	0.00	11	12.41	12.50	-11	32,128	-0.03%
2018/11/15	4	12.60	5	12.60	12.60	-1	31,801	0.00%
2018/11/14	0	0.00	14	12.47	12.55	-14	31,799	-0.04%
2018/11/13	0	0.00	2	12.35	12.40	-2	31,954	-0.01%
2018/11/12	15	12.28	0	0.00	12.35	15	32,061	0.05%
2018/11/09	0	0.00	3	12.20	12.20	-3	32,039	-0.01%
2018/11/08	2	12.15	0	0.00	12.20	2	32,376	0.01%
2018/11/07	0	0.00	8	12.01	12.05	-8	32,325	-0.02%
2018/11/06	0	0.00	3	11.88	11.90	-3	32,509	-0.01%
2018/11/02	0	0.00	3	11.83	11.70	-3	32,444	-0.01%
2018/11/01	9	11.89	0	0.00	11.75	9	32,567	0.03%
2018/10/31	0	0.00	1	12.20	12.20	-1	32,083	0.00%
2018/10/29	2	11.70	5	11.84	11.90	-3	32,265	-0.01%
2018/10/26	0	0.00	21	11.50	11.50	-21	32,773	-0.06%
2018/10/25	22	11.39	0	0.00	11.30	22	33,698	0.07%
2018/10/22	0	0.00	7	11.71	11.65	-7	37,581	-0.02%
2018/10/19	4	11.50	0	0.00	11.50	4	37,680	0.01%
2018/10/16	5	11.50	0	0.00	11.55	5	37,708	0.01%
2018/10/15	0	0.00	1	11.65	11.70	-1	38,259	0.00%
2018/10/12	9	11.74	3	11.68	11.85	6	38,546	0.02%
2018/10/11	13	11.52	1	11.50	11.30	12	38,978	0.03%
2018/10/09	10	12.45	2	12.55	12.50	8	38,205	0.02%
2018/10/08	2	12.30	0	0.00	12.40	2	38,510	0.01%
2018/10/05	3	12.50	0	0.00	12.40	3	38,853	0.01%
2018/10/04	0	0.00	3	12.60	12.55	-3	40,048	-0.01%
2018/10/02	2	12.75	0	0.00	12.75	2	43,758	0.00%
2018/10/01	1	12.80	0	0.00	12.80	1	45,623	0.00%
2018/09/27	2	13.00	2	13.00	13.00	0	46,241	0.00%
2018/09/26	0	0.00	20	12.75	12.80	-20	45,798	-0.04%
2018/09/21	8	12.70	1	12.65	12.85	7	46,163	0.02%
2018/09/18	0	0.00	2	12.85	12.80	-2	46,600	0.00%
2018/09/17	0	0.00	2	13.00	12.95	-2	46,792	0.00%
2018/09/14	0	0.00	10	12.95	13.10	-10	47,024	-0.02%
2018/09/13	0	0.00	6	12.85	12.90	-6	47,303	-0.01%
2018/09/10	3	12.73	0	0.00	12.60	3	50,060	0.01%
2018/09/07	13	12.85	0	0.00	12.90	13	51,235	0.03%
2018/09/06	2	12.95	2	13.05	13.05	0	51,057	0.00%
2018/09/05	2	13.05	0	0.00	13.10	2	51,228	0.00%
2018/09/03	3	13.18	0	0.00	13.10	3	51,626	0.01%
2018/08/31	5	13.15	0	0.00	13.30	5	52,101	0.01%
2018/08/30	92	13.34	47	13.29	13.20	45	52,881	0.09%
2018/08/27	3	12.98	0	0.00	13.00	3	52,725	0.01%
2018/08/24	4	12.90	0	0.00	12.90	4	53,710	0.01%
2018/08/23	0	0.00	101	13.00	13.10	-101	54,720	-0.18%	大賣/鉅額交易
2018/08/22	2	12.95	0	0.00	13.00	2	54,989	0.00%
2018/08/21	2	12.95	0	0.00	13.05	2	55,099	0.00%
2018/08/20	0	0.00	6	13.20	13.15	-6	54,968	-0.01%
2018/08/17	0	0.00	3	13.10	13.10	-3	54,642	-0.01%
2018/08/16	2	12.75	0	0.00	12.80	2	54,468	0.00%
2018/08/15	2	12.80	1	12.90	12.80	1	54,503	0.00%
2018/08/14	2	13.00	0	0.00	13.00	2	54,054	0.00%
2018/08/13	0	0.00	16	12.80	12.80	-16	53,837	-0.03%
2018/08/10	5	12.99	127	12.98	12.90	-122	53,722	-0.23%	大賣/鉅額交易
2018/08/09	0	0.00	200	13.30	13.25	-200	53,583	-0.37%	大賣/鉅額交易
2018/08/08	10	13.35	0	0.00	13.35	10	53,658	0.02%
2018/08/07	0	0.00	6	13.35	13.35	-6	53,491	-0.01%
2018/08/06	400	13.30	13	13.26	13.35	387	53,123	0.73%	大買/鉅額交易
2018/08/03	10	13.25	30	13.17	13.20	-20	52,944	-0.04%
2018/08/01	0	0.00	69	13.25	13.25	-69	52,226	-0.13%
2018/07/31	3	13.15	20	13.11	13.20	-17	52,287	-0.03%
2018/07/30	20	12.90	26	12.94	13.00	-6	50,880	-0.01%
2018/07/27	3	12.65	8	12.65	12.70	-5	49,521	-0.01%
2018/07/26	0	0.00	10	12.35	12.35	-10	48,048	-0.02%
2018/07/24	2	12.35	0	0.00	12.30	2	48,475	0.00%
2018/07/23	10	12.42	1	12.50	12.40	9	49,731	0.02%
2018/07/20	8	12.45	3.1	12.48	12.45	4.9	50,495	0.01%
2018/07/19	10	12.30	13	12.35	12.40	-3	50,962	-0.01%
2018/07/18	0	0.00	3	12.20	12.20	-3	51,445	-0.01%
2018/07/17	1	11.90	4	12.05	12.00	-3	51,413	-0.01%
2018/07/16	2	12.05	23	12.00	12.00	-21	51,143	-0.04%
2018/07/13	2	12.00	1	12.05	12.05	1	51,476	0.00%
2018/07/12	18	12.04	3	12.10	12.00	15	51,486	0.03%
2018/07/11	51	13.40	13	13.40	13.40	38	51,569	0.07%
2018/07/10	8	13.37	1	13.70	13.40	7	50,368	0.01%
2018/07/09	0	0.00	29.1	13.37	13.50	-29.1	48,377	-0.06%
2018/07/06	1	13.00	2	13.03	13.00	-1	46,716	0.00%
2018/07/05	1	12.90	5	12.90	12.80	-4	46,030	-0.01%
2018/07/04	26	12.83	0	0.00	12.80	26	46,515	0.06%
2018/07/02	26	12.95	5	12.95	12.90	21	47,791	0.04%
2018/06/28	23	12.64	10	12.60	12.60	13	48,156	0.03%
2018/06/27	1	12.80	0	0.00	12.75	1	48,147	0.00%
2018/06/26	27	12.72	0	0.00	12.70	27	48,412	0.06%
2018/06/25	16	12.87	0	0.00	12.85	16	48,681	0.03%
2018/06/22	29	13.02	11	12.91	12.95	18	49,048	0.04%
2018/06/21	8	13.27	13	13.31	13.25	-5	50,554	-0.01%
2018/06/20	24	13.45	46	13.43	13.50	-22	50,647	-0.04%
2018/06/19	26	13.18	6.3	13.20	13.15	19.7	50,136	0.04%
2018/06/15	2	13.50	6	13.52	13.50	-4	49,814	-0.01%
2018/06/14	1	13.30	0	0.00	13.30	1	49,884	0.00%
2018/06/13	2	13.40	6	13.40	13.30	-4	51,295	-0.01%
2018/06/12	6	13.35	11	13.37	13.35	-5	51,393	-0.01%
2018/06/11	0	0.00	12	13.30	13.30	-12	51,588	-0.02%
2018/06/08	2	13.40	5	13.40	13.30	-3	52,235	-0.01%
2018/06/07	17	13.38	21	13.46	13.35	-4	52,008	-0.01%
2018/06/06	11	13.20	0	0.00	13.25	11	51,748	0.02%
2018/06/05	2	13.20	3	13.15	13.10	-1	53,398	0.00%
2018/06/04	0	0.00	18	13.35	13.35	-18	55,367	-0.03%
2018/06/01	10	13.29	11	13.38	13.25	-1	55,236	0.00%
2018/05/31	2	13.05	14	12.95	13.15	-12	54,364	-0.02%
2018/05/30	10	12.75	50	12.75	12.80	-40	53,710	-0.07%
2018/05/29	0	0.00	103	12.90	12.85	-103	53,753	-0.19%	大賣/鉅額交易
2018/05/28	1	12.70	1	12.70	12.75	0	54,787	0.00%
2018/05/25	14	12.74	0	0.00	12.70	14	55,260	0.03%
2018/05/24	15	12.75	0	0.00	12.75	15	55,569	0.03%
2018/05/23	0	0.00	7	12.84	12.80	-7	56,006	-0.01%
2018/05/22	3	12.80	0	0.00	12.80	3	56,614	0.01%
2018/05/21	2	12.80	0	0.00	12.75	2	58,404	0.00%
2018/05/18	0	0.00	9	12.80	12.75	-9	59,867	-0.02%
2018/05/17	15	12.85	6	12.92	12.85	9	62,764	0.01%
2018/05/16	6	12.94	112	12.90	12.85	-106	66,880	-0.16%	大賣/鉅額交易
2018/05/15	2	12.75	68	12.80	12.80	-66	69,283	-0.10%
2018/05/14	2	12.70	3	12.75	12.70	-1	72,486	0.00%
2018/05/11	6	12.68	0	0.00	12.65	6	73,521	0.01%
2018/05/08	8	12.74	3	12.73	12.80	5	77,768	0.01%
2018/05/07	11	12.41	0.8	12.35	12.30	10.2	78,590	0.01%
2018/05/04	15	12.42	0	0.00	12.40	15	79,954	0.02%
2018/05/03	1	12.45	4	12.41	12.35	-3	82,124	0.00%
2018/05/02	0	0.00	2	12.40	12.35	-2	86,102	0.00%
2018/04/30	15	12.40	10	12.40	12.40	5	91,913	0.01%
2018/04/27	12	12.46	8	12.59	12.55	4	93,453	0.00%
2018/04/26	143	12.11	0	0.00	12.00	143	95,345	0.15%	大買/鉅額交易
2018/04/25	6	11.91	0	0.00	12.15	6	95,512	0.01%
2018/04/24	77	12.08	254	12.40	12.10	-177	95,829	-0.18%	大賣/鉅額交易
2018/04/23	7	12.51	3	12.55	12.40	4	97,051	0.00%
2018/04/20	3	12.65	2	12.65	12.65	1	99,104	0.00%
2018/04/19	14	12.80	0	0.00	12.85	14	99,759	0.01%
2018/04/18	204	12.70	3	12.75	12.75	201	100,747	0.20%	大買/鉅額交易
2018/04/17	49	12.75	2	12.75	12.60	47	100,428	0.05%
2018/04/16	6	13.25	1	13.15	13.10	5	98,971	0.01%
2018/04/12	0	0.00	5	13.45	13.45	-5	99,316	-0.01%
2018/04/11	2	13.45	2	13.30	13.30	0	99,462	0.00%
2018/04/10	7	13.24	0	0.00	13.30	7	100,323	0.01%
2018/04/09	65	13.39	40	13.41	13.35	25	100,164	0.02%
2018/04/03	10	13.65	0	0.00	13.65	10	99,371	0.01%
2018/04/02	10	13.75	0	0.00	13.75	10	99,161	0.01%
2018/03/31	2	13.55	0	0.00	13.60	2	98,588	0.00%
2018/03/30	2	13.60	4	13.60	13.65	-2	98,678	0.00%
2018/03/29	1	13.55	3	13.60	13.50	-2	98,454	0.00%
2018/03/28	6	13.58	4	13.65	13.55	2	98,019	0.00%
2018/03/27	88	13.72	0	0.00	13.65	88	97,636	0.09%
2018/03/26	30	13.74	15	13.74	13.65	15	97,147	0.02%
2018/03/23	7	13.51	3	13.47	13.55	4	95,330	0.00%
2018/03/22	3	13.85	0	0.00	13.70	3	94,973	0.00%
2018/03/21	15	13.85	14	13.99	13.85	1	94,286	0.00%
2018/03/20	29	13.97	35	13.97	14.00	-6	93,921	-0.01%
2018/03/19	90	13.88	21	13.91	13.85	69	92,577	0.07%
2018/03/16	0	0.00	7	13.56	13.65	-7	91,294	-0.01%
2018/03/15	1	13.50	0	0.00	13.55	1	91,199	0.00%
2018/03/14	0	0.00	10	13.63	13.50	-10	91,709	-0.01%
2018/03/12	10.1	13.60	20	13.45	13.45	-9.9	92,318	-0.01%
2018/03/09	102	13.56	13	13.60	13.50	89	92,527	0.10%	大買/
2018/03/08	41	13.35	40	13.55	13.65	1	91,381	0.00%
2018/03/07	8	12.99	0	0.00	12.95	8	90,970	0.01%
2018/03/06	26	13.05	2	13.05	13.05	24	91,633	0.03%
2018/03/05	19	13.00	3	12.95	13.00	16	93,209	0.02%
2018/03/02	38	13.00	0	0.00	13.00	38	94,500	0.04%
2018/03/01	5	12.90	3	12.95	13.20	2	95,560	0.00%
2018/02/27	2	13.28	5	13.30	13.10	-3	96,169	0.00%
2018/02/26	12	13.26	5	13.24	13.25	7	99,200	0.01%
2018/02/23	11	13.35	12	13.32	13.30	-1	100,277	0.00%
2018/02/22	0	0.00	319	13.40	13.30	-319	103,479	-0.31%	大賣/鉅額交易
2018/02/21	15	13.51	1	13.60	13.40	14	103,457	0.01%
2018/02/12	7	13.19	10	13.29	13.10	-3	103,013	0.00%
2018/02/09	65	13.37	8	13.38	13.35	57	102,173	0.06%
2018/02/08	97	13.55	39	13.56	13.80	58	100,179	0.06%
2018/02/07	58	13.23	53	13.25	13.30	5	95,977	0.01%
2018/02/06	24	12.76	40	12.88	12.80	-16	93,771	-0.02%
2018/02/05	2	13.20	18	13.25	13.35	-16	90,778	-0.02%
2018/02/02	1	13.55	0	0.00	13.50	1	89,883	0.00%
2018/02/01	35	13.58	5	13.55	13.50	30	89,458	0.03%
2018/01/31	16	13.66	2	13.65	13.90	14	88,043	0.02%
2018/01/30	22	13.90	49	14.00	13.80	-27	86,196	-0.03%
2018/01/29	27	14.35	4	14.28	14.25	23	84,753	0.03%
2018/01/26	28	14.02	684	13.97	14.30	-656	83,670	-0.78%	大賣/鉅額交易
2018/01/25	657	14.15	216	14.03	14.05	441	82,045	0.54%	大買/大賣/鉅額交易
2018/01/24	31	13.74	59.6	13.76	13.80	-28.6	78,437	-0.04%
2018/01/23	125	13.30	12	13.40	13.20	113	72,568	0.16%	大買/鉅額交易
2018/01/22	42	13.47	29	13.48	13.55	13	70,973	0.02%
2018/01/19	35	13.06	2	13.15	13.20	33	69,384	0.05%
2018/01/18	9	13.10	43	13.17	13.05	-34	69,755	-0.05%
2018/01/17	39	13.16	157	13.20	13.15	-118	69,069	-0.17%	大賣/鉅額交易
2018/01/16	0	0.00	15	12.99	13.05	-15	67,665	-0.02%
2018/01/15	16	12.70	6	12.70	12.75	10	66,065	0.02%
2018/01/12	0	0.00	42	12.65	12.60	-42	66,184	-0.06%
2018/01/11	7	12.36	0	0.00	12.40	7	66,706	0.01%
2018/01/10	2	12.35	11	12.35	12.40	-9	66,837	-0.01%
2018/01/05	4	12.55	4	12.50	12.50	0	66,950	0.00%
2018/01/04	29	12.51	12	12.55	12.50	17	67,050	0.03%
2018/01/03	10	12.45	0	0.00	12.45	10	66,922	0.01%
2018/01/02	20	12.35	0	0.00	12.35	20	66,870	0.03%