元大滬深300正2 (00637L)-凱基-竹北券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
14.85
漲跌
▲0.01
漲幅
+0.07%
成交量
31,838張
產業
上市
367人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大滬深300正2 (00637L)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	4	14.77	0	0.00	14.85	4	60,496	0.01%
2024/05/21	4	14.80	0	0.00	14.84	4	61,182	0.01%
2024/05/20	4	14.98	50	14.96	14.88	-46	63,694	-0.07%
2024/05/16	10	14.20	0	0.00	14.42	10	64,275	0.02%
2024/05/15	14	14.33	240	14.45	14.26	-226	64,684	-0.35%	大賣/鉅額交易
2024/05/14	14	14.40	0	0.00	14.33	14	66,533	0.02%
2024/05/13	4	14.38	0	0.00	14.55	4	68,997	0.01%
2024/05/10	3	14.66	6	14.71	14.66	-3	69,472	0.00%
2024/05/09	1	14.58	4	14.61	14.57	-3	70,010	0.00%
2024/05/08	23	14.55	0	0.00	14.54	23	70,799	0.03%
2024/05/07	206	14.70	0	0.00	14.70	206	72,595	0.28%	大買/鉅額交易
2024/05/06	7	14.61	1	14.66	14.52	6	73,661	0.01%
2024/05/03	3	14.68	10	14.61	14.60	-7	74,293	-0.01%
2024/05/02	0	0.00	4	14.33	14.54	-4	76,792	-0.01%
2024/04/30	7	14.34	0	0.00	14.33	7	78,774	0.01%
2024/04/29	0	0.00	11	14.53	14.44	-11	80,180	-0.01%
2024/04/26	0	0.00	17	14.04	14.10	-17	80,072	-0.02%
2024/04/22	0	0.00	1	13.72	13.60	-1	83,918	0.00%
2024/04/19	0	0.00	83	13.58	13.51	-83	84,211	-0.10%
2024/04/18	0	0.00	5	13.62	13.74	-5	84,214	-0.01%
2024/04/17	10	13.41	0	0.00	13.44	10	84,122	0.01%
2024/04/16	10	13.49	0	0.00	13.55	10	84,116	0.01%
2024/04/15	1	12.77	26	13.41	13.47	-25	83,932	-0.03%
2024/04/12	0	0.00	43	12.98	12.94	-43	84,301	-0.05%
2024/04/11	1	12.94	0	0.00	13.07	1	84,712	0.00%
2024/04/10	1	13.07	0	0.00	13.07	1	85,240	0.00%
2024/04/09	6.4	13.13	24	13.12	13.11	-17.6	84,960	-0.02%
2024/04/08	6.3	13.32	2	13.44	13.30	4.3	85,669	0.01%
2024/04/03	1.3	13.45	0	0.00	13.49	1.3	85,633	0.00%
2024/04/02	7	13.52	0	0.00	13.55	7	86,400	0.01%
2024/04/01	302	13.63	5	13.65	13.63	297	86,398	0.34%	大買/鉅額交易
2024/03/28	1	13.11	0	0.00	13.29	1	85,646	0.00%
2024/03/27	0	0.00	2	13.34	13.22	-2	85,588	0.00%
2024/03/26	0	0.00	11	13.22	13.24	-11	86,046	-0.01%
2024/03/25	5	13.21	3	13.23	13.21	2	86,056	0.00%
2024/03/22	19	13.17	0	0.00	13.12	19	85,715	0.02%
2024/03/21	0	0.00	34	13.35	13.32	-34	84,971	-0.04%
2024/03/20	0	0.00	1	13.35	13.34	-1	85,583	0.00%
2024/03/19	0	0.00	38	13.22	13.29	-38	86,158	-0.04%
2024/03/18	10	13.16	3.3	13.16	13.14	6.7	86,469	0.01%
2024/03/15	26.3	12.94	1	12.91	12.93	25.3	86,675	0.03%
2024/03/14	9	13.01	10	13.00	13.02	-1	87,851	0.00%
2024/03/13	22	13.13	67	13.20	13.07	-45	87,873	-0.05%
2024/03/12	10	13.07	11	13.21	13.32	-1	88,299	0.00%
2024/03/11	14	12.96	11	12.74	12.92	3	88,846	0.00%
2024/03/08	8	12.59	10	12.53	12.48	-2	88,073	0.00%
2024/03/07	7	12.72	10	12.65	12.63	-3	87,729	0.00%
2024/03/06	26	12.91	0.3	12.85	12.84	25.7	87,441	0.03%
2024/03/05	36.3	12.53	15.3	12.62	12.75	21	87,354	0.02%
2024/03/04	0.3	12.59	0	0.00	12.49	0.3	87,184	0.00%
2024/03/01	11	12.52	0.3	12.60	12.56	10.7	86,926	0.01%
2024/02/29	13	12.43	2.3	12.61	12.54	10.7	87,295	0.01%
2024/02/27	2.6	12.34	16	12.34	12.39	-13.4	86,883	-0.02%
2024/02/26	2	12.51	0	0.00	12.47	2	87,109	0.00%
2024/02/22	20	12.62	15.2	12.57	12.71	4.8	85,957	0.01%
2024/02/21	0	0.00	11	12.49	12.78	-11	86,069	-0.01%
2024/02/20	0.2	11.95	24	12.05	11.93	-23.8	83,907	-0.03%
2024/02/19	10	12.06	8	12.08	11.84	2	83,933	0.00%
2024/02/16	0	0.00	27	11.87	12.08	-27	83,339	-0.03%
2024/02/15	0	0.00	12.2	11.57	11.64	-12.2	82,370	-0.01%
2024/02/05	8.2	10.44	10.4	10.79	10.97	-2.2	80,463	0.00%
2024/02/02	14.2	10.60	0	0.00	10.65	14.2	77,820	0.02%
2024/02/01	0	0.00	2	10.94	10.91	-2	76,571	0.00%
2024/01/31	9	10.70	0	0.00	10.83	9	75,401	0.01%
2024/01/30	23.2	10.97	0	0.00	10.89	23.2	74,640	0.03%
2024/01/29	31	11.29	1	11.36	11.25	30	73,072	0.04%
2024/01/26	0	0.00	1	11.34	11.16	-1	72,064	0.00%
2024/01/25	15	11.15	24	11.10	11.25	-9	71,136	-0.01%
2024/01/24	49	10.63	6	10.74	10.57	43	69,100	0.06%
2024/01/23	24	10.62	2	10.73	10.67	22	66,842	0.03%
2024/01/22	6	10.79	2	10.90	10.79	4	65,244	0.01%
2024/01/19	0	0.00	52.2	10.65	10.72	-52.2	64,847	-0.08%
2024/01/18	55.2	10.27	1	10.21	10.21	54.2	63,613	0.09%
2024/01/17	3	10.80	53	10.70	10.64	-50	61,472	-0.08%
2024/01/16	9.5	10.69	3.3	10.93	10.75	6.2	61,164	0.01%
2024/01/15	1	10.74	0	0.00	10.86	1	60,221	0.00%
2024/01/11	2	10.77	2.2	10.89	10.91	-0.2	60,766	0.00%
2024/01/10	1	10.73	0	0.00	10.80	1	60,134	0.00%
2024/01/09	27	10.81	20	10.84	10.73	7	59,892	0.01%
2024/01/08	25	10.84	0	0.00	10.78	25	59,631	0.04%
2024/01/05	13	11.21	8	11.25	11.19	5	57,905	0.01%
2024/01/04	1	11.23	0	0.00	11.00	1	58,023	0.00%
2024/01/02	1	11.42	0	0.00	11.31	1	56,733	0.00%
2023/12/29	110	11.70	0	0.00	11.60	110	55,617	0.20%	大買/鉅額交易
2023/12/28	500	11.34	0.2	11.12	11.55	499.8	55,038	0.91%	大買/鉅額交易
2023/12/22	202.2	11.24	0	0.00	11.24	202.2	53,826	0.38%	大買/鉅額交易
2023/12/21	1	10.85	1	11.06	11.13	0	53,248	0.00%
2023/12/20	401	11.02	2	11.17	11.06	399	52,899	0.75%	大買/鉅額交易
2023/12/19	200	11.11	0	0.00	11.05	200	52,779	0.38%	大買/鉅額交易
2023/12/18	205	11.05	0	0.00	11.06	205	52,867	0.39%	大買/鉅額交易
2023/12/15	13	11.17	1	11.37	11.05	12	52,295	0.02%
2023/12/14	5	11.24	0	0.00	11.10	5	51,367	0.01%
2023/12/13	13	11.43	1	11.62	11.25	12	50,681	0.02%
2023/12/12	27	11.62	2	11.59	11.59	25	50,576	0.05%
2023/12/11	4	11.27	0	0.00	11.31	4	50,057	0.01%
2023/12/08	2	11.55	0	0.00	11.58	2	48,913	0.00%
2023/12/07	51	11.51	0	0.00	11.53	51	48,505	0.11%
2023/12/06	33	11.58	3,904	11.57	11.65	-3,871	47,686	-8.12%	大賣/鉅額交易
2023/12/05	16	11.95	150	11.82	11.87	-134	46,597	-0.29%	大賣/鉅額交易
2023/12/04	13	12.12	0	0.00	12.07	13	46,372	0.03%
2023/12/01	59	12.25	36	12.15	12.09	23	46,364	0.05%
2023/11/30	8	12.29	0	0.00	12.33	8	45,806	0.02%
2023/11/29	19	12.24	1,302	12.25	12.15	-1,283	46,329	-2.77%	大賣/鉅額交易
2023/11/28	26	12.50	0	0.00	12.40	26	45,670	0.06%
2023/11/27	15	12.54	0	0.00	12.43	15	45,541	0.03%
2023/11/22	1	12.91	0	0.00	12.93	1	47,429	0.00%
2023/11/21	100	13.10	2	13.21	13.20	98	47,093	0.21%
2023/11/20	15	12.90	3	12.84	13.00	12	47,322	0.03%
2023/11/17	26	12.90	0	0.00	12.82	26	46,629	0.06%
2023/11/16	1	13.16	0	0.00	13.10	1	46,964	0.00%
2023/11/15	3	13.30	1	13.56	13.28	2	47,021	0.00%
2023/11/13	2	13.25	0	0.00	13.13	2	46,498	0.00%
2023/11/10	86	13.38	0	0.00	13.25	86	46,256	0.19%
2023/11/09	0	0.00	10	13.54	13.47	-10	46,174	-0.02%
2023/11/08	0	0.00	142	13.58	13.46	-142	47,542	-0.30%	大賣/鉅額交易
2023/11/07	16	13.51	0	0.00	13.50	16	48,337	0.03%
2023/11/06	100	13.65	4	13.66	13.64	96	48,745	0.20%
2023/11/02	3	13.54	4	13.67	13.44	-1	48,869	0.00%
2023/11/01	0	0.00	7	13.58	13.50	-7	49,165	-0.01%
2023/10/27	0	0.00	2	13.07	13.18	-2	50,256	0.00%
2023/10/25	3	12.87	10	12.96	12.82	-7	52,411	-0.01%
2023/10/24	9	12.48	10	12.52	12.46	-1	52,444	0.00%
2023/10/23	5	12.63	0	0.00	12.63	5	52,153	0.01%
2023/10/20	0	0.00	12	12.75	12.71	-12	54,274	-0.02%
2023/10/19	17	13.18	0	0.00	12.96	17	54,210	0.03%
2023/10/18	2	13.69	0	0.00	13.64	2	53,299	0.00%
2023/10/17	1	13.70	0	0.00	13.64	1	53,686	0.00%
2023/10/16	4	13.66	5	13.81	13.61	-1	53,704	0.00%
2023/10/13	160	13.84	0	0.00	13.78	160	53,583	0.30%	大買/鉅額交易
2023/10/12	0	0.00	8	14.33	14.14	-8	53,736	-0.01%
2023/10/11	11	14.04	1	14.09	13.92	10	53,357	0.02%
2023/10/05	1	13.74	0	0.00	13.77	1	54,524	0.00%
2023/10/04	14	13.74	0	0.00	13.70	14	54,787	0.03%
2023/10/03	30	14.11	0	0.00	14.00	30	55,042	0.05%
2023/10/02	0	0.00	1	14.58	14.44	-1	54,869	0.00%
2023/09/28	2	14.32	0	0.00	14.25	2	55,375	0.00%
2023/09/27	1	14.38	0	0.00	14.40	1	55,574	0.00%
2023/09/26	3	14.46	0	0.00	14.43	3	55,355	0.01%
2023/09/25	1	14.65	3	14.90	14.67	-2	55,950	0.00%
2023/09/22	101	14.56	1	14.62	14.58	100	56,037	0.18%	大買/
2023/09/21	5	14.52	1	14.53	14.32	4	56,184	0.01%
2023/09/20	100	14.57	220	14.58	14.56	-120	56,317	-0.21%	大賣/鉅額交易
2023/09/19	1	14.43	0	0.00	14.61	1	56,955	0.00%
2023/09/18	2	14.34	3	14.60	14.57	-1	57,740	0.00%
2023/09/15	30	14.53	0	0.00	14.48	30	57,748	0.05%
2023/09/13	3	14.57	0	0.00	14.52	3	58,239	0.01%
2023/09/12	131	14.76	0	0.00	14.69	131	59,005	0.22%	大買/鉅額交易
2023/09/11	0	0.00	2	14.88	14.88	-2	59,346	0.00%
2023/09/08	6	14.57	0	0.00	14.53	6	60,354	0.01%
2023/09/07	7	14.92	2	15.16	14.84	5	60,365	0.01%
2023/09/06	4	15.05	4	15.06	15.10	0	60,518	0.00%
2023/09/05	0	0.00	2	15.33	15.22	-2	60,637	0.00%
2023/09/04	0	0.00	29	15.27	15.33	-29	60,916	-0.05%
2023/09/01	0	0.00	8	14.97	14.81	-8	61,025	-0.01%
2023/08/31	31	14.68	3	14.82	14.59	28	61,568	0.05%
2023/08/30	11	14.79	0	0.00	14.77	11	61,921	0.02%
2023/08/29	10	14.84	3	15.11	15.04	7	61,576	0.01%
2023/08/28	7	15.05	8	15.57	14.69	-1	61,644	0.00%
2023/08/25	1	14.26	0	0.00	14.30	1	60,104	0.00%
2023/08/24	0	0.00	8	14.32	14.45	-8	61,241	-0.01%
2023/08/23	1	14.33	0	0.00	14.28	1	61,806	0.00%
2023/08/22	11	14.12	0	0.00	14.14	11	62,783	0.02%
2023/08/21	4	14.33	2	14.54	14.41	2	63,520	0.00%
2023/08/17	0	0.00	4	14.68	14.71	-4	64,822	-0.01%
2023/08/15	1	14.75	0	0.00	14.73	1	66,829	0.00%
2023/08/14	12	14.85	0	0.00	14.81	12	67,344	0.02%
2023/08/11	16	15.77	6	15.62	15.55	10	66,349	0.02%
2023/08/10	7	15.86	0	0.00	15.85	7	65,936	0.01%
2023/08/09	3	16.00	1	16.17	16.06	2	65,868	0.00%
2023/08/08	8	16.10	6	16.03	16.12	2	66,231	0.00%
2023/08/07	7	16.14	0	0.00	16.03	7	65,805	0.01%
2023/08/04	300	16.38	16	16.39	16.48	284	66,578	0.43%	大買/鉅額交易
2023/08/02	13	15.90	5	15.90	15.83	8	66,562	0.01%
2023/08/01	3	16.17	3	16.38	16.17	0	67,361	0.00%
2023/07/31	20	16.51	30	16.42	16.26	-10	67,291	-0.01%
2023/07/28	9.1	15.91	3	15.39	16.05	6.1	66,445	0.01%
2023/07/27	1	15.49	1.1	15.43	15.42	-0.1	65,252	0.00%
2023/07/26	0.1	15.28	2	15.22	15.15	-1.9	65,002	0.00%
2023/07/25	0	0.00	26	15.16	15.22	-26	65,687	-0.04%
2023/07/24	1	14.32	0	0.00	14.29	1	63,483	0.00%
2023/07/21	8	14.56	3	14.56	14.43	5	63,427	0.01%
2023/07/20	1	14.62	1	14.57	14.47	0	63,736	0.00%
2023/07/19	1	14.22	0	0.00	14.26	1	64,325	0.00%
2023/07/17	2	14.39	0	0.00	14.35	2	65,017	0.00%
2023/07/14	6	14.77	0	0.00	14.74	6	64,893	0.01%
2023/07/13	3	14.73	13	14.56	14.74	-10	65,585	-0.02%
2023/07/12	0	0.00	7	14.36	14.29	-7	65,717	-0.01%
2023/07/11	0	0.00	2	14.33	14.25	-2	66,344	0.00%
2023/07/10	1	14.04	4	14.21	14.04	-3	66,646	0.00%
2023/07/07	4	13.87	0	0.00	14.00	4	66,823	0.01%
2023/07/06	2	14.04	0	0.00	13.98	2	66,964	0.00%
2023/07/05	1	14.23	0	0.00	14.20	1	67,260	0.00%
2023/07/04	1	14.33	0	0.00	14.41	1	67,679	0.00%
2023/07/03	0	0.00	13	14.36	14.43	-13	68,429	-0.02%
2023/06/30	1	13.81	1	14.06	14.08	0	68,811	0.00%
2023/06/27	4	13.75	0	0.00	13.84	4	69,622	0.01%
2023/06/26	6	13.85	108	13.82	13.77	-102	69,970	-0.15%	大賣/鉅額交易
2023/06/20	2	14.48	0	0.00	14.42	2	69,570	0.00%
2023/06/19	1	14.53	0	0.00	14.52	1	69,855	0.00%
2023/06/16	0	0.00	5	14.81	14.88	-5	69,669	-0.01%
2023/06/15	0	0.00	18	14.44	14.55	-18	69,802	-0.03%
2023/06/14	2	14.33	37	14.34	14.30	-35	70,302	-0.05%
2023/06/13	2	13.99	3	14.04	13.94	-1	69,767	0.00%
2023/06/12	505	13.87	0	0.00	14.02	505	69,848	0.72%	大買/鉅額交易
2023/06/09	1.1	13.87	1	13.90	13.84	0.1	70,394	0.00%
2023/06/08	1	13.68	0	0.00	13.75	1	70,807	0.00%
2023/06/07	1	13.60	5	13.63	13.65	-4	71,342	-0.01%
2023/06/06	3	13.74	5	14.02	13.87	-2	71,058	0.00%
2023/06/05	5	13.77	0	0.00	13.73	5	71,627	0.01%
2023/06/02	0	0.00	4	13.66	13.76	-4	71,679	-0.01%
2023/06/01	4	13.38	3	13.61	13.54	1	72,091	0.00%
2023/05/31	13	13.37	2	13.47	13.23	11	72,016	0.02%
2023/05/30	16	13.61	17	13.44	13.44	-1	71,751	0.00%
2023/05/29	33	13.85	2	14.06	13.77	31	71,537	0.04%
2023/05/26	90.1	13.86	100	13.86	13.94	-10	71,747	-0.01%
2023/05/25	29	14.12	0	0.00	13.97	29	71,239	0.04%
2023/05/24	28	14.48	20	14.54	14.44	8	69,900	0.01%
2023/05/22	3	14.98	21	15.03	15.07	-18	69,818	-0.03%
2023/05/19	18	14.79	3	14.87	14.83	15	69,607	0.02%
2023/05/18	18	14.97	7	15.06	15.01	11	69,033	0.02%
2023/05/16	7	15.35	1	15.40	15.24	6	68,916	0.01%
2023/05/15	8	14.84	1	15.10	15.10	7	69,342	0.01%
2023/05/12	2	15.09	2	15.33	15.02	0	69,263	0.00%
2023/05/11	2	15.32	1	15.42	15.28	1	69,197	0.00%
2023/05/10	61	15.61	0	0.00	15.32	61	69,316	0.09%
2023/05/09	10	15.96	5	15.94	15.99	5	68,316	0.01%
2023/05/08	10	15.73	9	15.66	15.71	1	68,092	0.00%
2023/05/05	5	15.29	12	15.44	15.39	-7	67,773	-0.01%
2023/05/04	0	0.00	4	15.35	15.34	-4	68,028	-0.01%
2023/05/03	2	15.14	0	0.00	14.99	2	68,080	0.00%
2023/05/02	7	15.20	5	15.39	15.30	2	68,394	0.00%
2023/04/28	0	0.00	17	15.32	15.28	-17	69,598	-0.02%
2023/04/27	2	14.80	0	0.00	14.93	2	69,494	0.00%
2023/04/25	7	14.64	32	14.69	14.65	-25	72,162	-0.03%
2023/04/24	23	14.91	1	14.84	14.83	22	71,824	0.03%
2023/04/21	1	15.39	31	15.41	15.27	-30	71,491	-0.04%
2023/04/20	3	15.56	0	0.00	15.41	3	71,439	0.00%
2023/04/19	1	15.76	1	15.95	15.80	0	71,746	0.00%
2023/04/18	330	15.85	49	15.94	15.89	281	72,559	0.39%	大買/鉅額交易
2023/04/17	1	15.09	13	15.51	15.61	-12	73,121	-0.02%
2023/04/14	1	15.20	1	15.28	15.12	0	72,400	0.00%
2023/04/12	37	15.15	2	15.21	15.09	35	72,537	0.05%
2023/04/11	12	15.33	0	0.00	15.22	12	72,303	0.02%
2023/04/10	5	15.20	5	15.37	15.39	0	72,589	0.00%
2023/04/07	3	15.40	1	15.45	15.40	2	72,983	0.00%
2023/04/06	155	15.51	0	0.00	15.20	155	72,337	0.21%	大買/鉅額交易
2023/03/31	0	0.00	21	15.62	15.50	-21	72,133	-0.03%
2023/03/30	3	15.20	2	15.34	15.23	1	71,453	0.00%
2023/03/29	0	0.00	2	15.25	15.12	-2	70,954	0.00%
2023/03/27	1	14.98	1	14.94	14.96	0	72,077	0.00%
2023/03/24	10	15.18	10	15.31	15.19	0	72,186	0.00%
2023/03/23	0	0.00	17	15.09	15.23	-17	72,724	-0.02%
2023/03/22	5	15.12	2	15.30	15.09	3	72,930	0.00%
2023/03/20	1,028	14.91	10	14.88	14.68	1,018	72,786	1.40%	大買/鉅額交易
2023/03/17	204	15.02	9.1	14.99	15.07	194.9	72,921	0.27%	大買/鉅額交易
2023/03/16	14	14.90	10	14.96	14.95	4	72,778	0.01%
2023/03/15	14	15.17	2	15.21	15.03	12	73,186	0.02%
2023/03/14	45	15.00	40	14.98	14.96	5	74,261	0.01%
2023/03/13	34.1	15.08	46	15.16	15.22	-11.9	74,724	-0.02%
2023/03/10	4	15.17	0	0.00	15.10	4	74,418	0.01%
2023/03/09	16	15.47	10	15.59	15.38	6	75,041	0.01%
2023/03/08	14	15.58	2	15.65	15.49	12	74,950	0.02%
2023/03/07	13	16.16	2	16.30	16.06	11	76,035	0.01%
2023/03/06	18	16.08	14	16.18	16.11	4	77,230	0.01%
2023/03/03	17	16.26	16	16.28	16.29	1	76,572	0.00%
2023/03/02	6	16.27	6	16.35	16.32	0	76,755	0.00%
2023/03/01	2	15.95	10	16.36	16.37	-8	76,872	-0.01%
2023/02/24	29	16.09	0	0.00	15.95	29	76,801	0.04%
2023/02/23	10	16.35	0	0.00	16.32	10	76,557	0.01%
2023/02/22	1	16.51	22	16.55	16.51	-21	76,592	-0.03%
2023/02/21	10	16.62	13	16.71	16.63	-3	77,305	0.00%
2023/02/20	29	16.02	8	16.15	16.39	21	77,097	0.03%
2023/02/17	11	16.34	3	16.46	16.39	8	77,427	0.01%
2023/02/16	10	16.66	8	16.83	16.89	2	79,156	0.00%
2023/02/15	4	16.50	2	16.68	16.52	2	80,063	0.00%
2023/02/14	1	16.61	0	0.00	16.61	1	80,236	0.00%
2023/02/13	6	16.61	14	16.63	16.81	-8	80,642	-0.01%
2023/02/10	1	16.29	0	0.00	16.35	1	80,738	0.00%
2023/02/09	2	16.07	3	16.52	16.60	-1	81,714	0.00%
2023/02/08	4	16.19	1	16.22	16.19	3	83,133	0.00%
2023/02/07	3	16.33	2	16.44	16.28	1	83,832	0.00%
2023/02/06	12	16.13	2	16.27	16.01	10	84,917	0.01%
2023/02/03	16	16.57	0	0.00	16.51	16	85,120	0.02%
2023/02/02	324	17.21	15	17.24	17.16	309	85,931	0.36%	大買/鉅額交易
2023/02/01	11	17.17	2	17.21	17.22	9	86,246	0.01%
2023/01/31	22	17.54	100	17.37	17.37	-78	87,397	-0.09%
2023/01/30	813	18.28	5	18.30	17.80	808	87,401	0.92%	大買/鉅額交易
2023/01/17	6	17.49	3	17.64	17.42	3	87,028	0.00%
2023/01/16	1,020	17.68	18	17.68	17.85	1,002	88,971	1.13%	大買/鉅額交易
2023/01/13	1	16.87	11.2	16.91	16.92	-10.2	87,720	-0.01%
2023/01/12	26.1	16.68	7	16.67	16.52	19.1	87,436	0.02%
2023/01/11	5.1	16.50	6	16.67	16.69	-0.9	87,608	0.00%
2023/01/10	499	16.54	0	0.00	16.51	499	87,453	0.57%	大買/鉅額交易
2023/01/09	509	16.55	19	16.51	16.49	490	87,409	0.56%	大買/鉅額交易
2023/01/06	76	16.31	47	16.24	16.29	29	88,063	0.03%
2023/01/05	0	0.00	25	15.87	16.11	-25	87,783	-0.03%
2023/01/04	7	15.31	6	15.47	15.28	1	87,372	0.00%
2023/01/03	64	15.09	68	15.09	15.26	-4	87,950	0.00%
2022/12/30	2	15.38	1	15.41	15.47	1	87,265	0.00%
2022/12/29	8	15.20	1	15.31	15.19	7	86,973	0.01%
2022/12/28	20	15.43	12	15.46	15.49	8	87,926	0.01%
2022/12/27	24	15.55	0	0.00	15.47	24	87,700	0.03%
2022/12/23	0	0.00	2	15.10	15.13	-2	87,819	0.00%
2022/12/22	2	15.30	0	0.00	15.28	2	87,697	0.00%
2022/12/21	0	0.00	2	15.09	15.01	-2	87,779	0.00%
2022/12/20	17	15.17	86	14.95	14.81	-69	88,189	-0.08%
2022/12/19	5	15.76	0	0.00	15.69	5	87,553	0.01%
2022/12/16	2	15.93	21	15.82	15.81	-19	87,480	-0.02%
2022/12/15	1	15.72	0	0.00	15.72	1	87,148	0.00%
2022/12/14	7	15.61	4	15.66	15.83	3	87,069	0.00%
2022/12/13	4	15.60	0	0.00	15.58	4	86,970	0.00%
2022/12/12	17	15.75	11	15.84	15.69	6	87,098	0.01%
2022/12/09	5	15.63	41	15.63	15.79	-36	87,835	-0.04%
2022/12/08	33	15.52	5	15.52	15.58	28	87,064	0.03%
2022/12/07	6	15.74	8	15.91	15.91	-2	87,149	0.00%
2022/12/06	0	0.00	1	15.04	15.49	-1	87,337	0.00%
2022/12/05	12	15.06	20	15.30	15.10	-8	85,977	-0.01%
2022/12/02	9	14.70	0	0.00	14.60	9	84,667	0.01%
2022/12/01	6	14.93	3	15.03	14.95	3	84,320	0.00%
2022/11/30	3	14.39	9	14.39	14.47	-6	83,063	-0.01%
2022/11/29	10	14.20	85.4	14.13	14.34	-75.4	83,430	-0.09%
2022/11/28	26.2	13.09	16	13.13	13.19	10.2	81,678	0.01%
2022/11/25	2	13.76	0	0.00	13.76	2	80,330	0.00%
2022/11/24	23	13.61	11	13.97	13.55	12	80,930	0.01%
2022/11/23	36	13.82	1	13.75	13.82	35	80,930	0.04%
2022/11/22	22	13.83	18	13.93	13.87	4	81,010	0.00%
2022/11/21	35	13.71	1	13.56	13.54	34	80,701	0.04%
2022/11/18	3	13.92	2	14.16	14.07	1	80,321	0.00%
2022/11/17	15.2	13.92	0	0.00	13.83	15.2	80,040	0.02%
2022/11/16	3	14.30	8.2	14.42	14.30	-5.2	79,732	-0.01%
2022/11/15	20.2	13.93	6	14.28	14.43	14.2	79,888	0.02%
2022/11/14	17	14.18	12.2	14.48	14.11	4.8	78,745	0.01%
2022/11/11	401	13.94	16	13.95	13.78	385	76,839	0.50%	大買/鉅額交易
2022/11/10	20	13.13	13	13.24	13.07	7	76,137	0.01%
2022/11/09	14.1	13.52	0	0.00	13.33	14.1	75,891	0.02%
2022/11/08	11	13.79	0	0.00	13.63	11	75,785	0.01%
2022/11/07	1.1	13.62	45	13.80	13.99	-43.9	75,406	-0.06%
2022/11/04	0	0.00	16	13.66	13.92	-16	74,859	-0.02%
2022/11/03	23	13.00	18	12.85	12.88	5	73,803	0.01%
2022/11/02	17	12.77	38	12.92	13.33	-21	73,010	-0.03%
2022/11/01	15	12.40	9	12.52	12.51	6	71,918	0.01%
2022/10/31	65	12.18	60	12.20	12.12	5	71,083	0.01%
2022/10/28	7	12.43	1,205	12.44	12.36	-1,198	69,557	-1.72%	大賣/鉅額交易
2022/10/27	72	13.30	322	12.98	12.88	-250	69,410	-0.36%	大賣/鉅額交易
2022/10/26	14	13.38	23	13.55	13.42	-9	68,922	-0.01%
2022/10/25	20	13.26	27	13.42	13.42	-7	68,901	-0.01%
2022/10/24	128	13.99	1,694	13.57	13.51	-1,566	69,419	-2.26%	大買/大賣/鉅額交易
2022/10/21	23	14.59	13	14.64	14.59	10	67,294	0.01%
2022/10/20	5	14.82	2	15.30	14.83	3	67,274	0.00%
2022/10/19	22	15.22	0	0.00	14.87	22	66,540	0.03%
2022/10/18	2	15.47	0	0.00	15.39	2	66,143	0.00%
2022/10/17	12	15.34	38	15.34	15.40	-26	66,121	-0.04%
2022/10/14	105	15.40	7	15.53	15.68	98	65,938	0.15%	大買/
2022/10/13	30	14.87	1	14.87	14.87	29	64,956	0.04%
2022/10/12	26	14.82	10	15.06	14.59	16	65,176	0.02%
2022/10/11	19	15.07	0	0.00	15.05	19	65,463	0.03%
2022/10/05	0	0.00	60	16.53	16.86	-60	65,321	-0.09%
2022/10/04	0	0.00	3	15.78	15.84	-3	64,636	0.00%
2022/10/03	4	15.44	0	0.00	15.26	4	65,370	0.01%
2022/09/30	1	16.00	4	16.06	15.87	-3	64,914	0.00%
2022/09/29	10	16.16	0	0.00	15.95	10	64,800	0.02%
2022/09/28	0	0.00	1	16.10	15.98	-1	65,225	0.00%
2022/09/26	0	0.00	14	15.96	16.03	-14	65,747	-0.02%
2022/09/23	105	15.81	12	15.63	15.86	93	65,794	0.14%	大買/
2022/09/22	4	15.70	0	0.00	15.63	4	66,332	0.01%
2022/09/21	8	15.91	2	16.00	16.03	6	66,885	0.01%
2022/09/20	0	0.00	2	16.37	16.27	-2	66,638	0.00%
2022/09/19	3	16.12	8	16.35	16.26	-5	67,556	-0.01%
2022/09/16	19	16.36	0	0.00	16.26	19	68,156	0.03%
2022/09/15	1	16.78	2	16.77	16.75	-1	67,380	0.00%
2022/09/14	11	16.71	0	0.00	16.68	11	67,571	0.02%
2022/09/13	2	16.81	26	17.07	17.23	-24	67,635	-0.04%
2022/09/12	4.1	16.51	2	16.74	16.47	2.1	67,835	0.00%
2022/09/08	0	0.00	190	16.40	16.38	-190	68,788	-0.28%	大賣/鉅額交易
2022/09/06	0	0.00	1	16.27	16.27	-1	72,207	0.00%
2022/09/05	10	16.15	8	16.13	16.06	2	72,963	0.00%
2022/09/02	5	16.46	0	0.00	16.36	5	73,360	0.01%
2022/09/01	4	16.76	0	0.00	16.79	4	73,754	0.01%
2022/08/31	2	16.64	0	0.00	17.13	2	74,950	0.00%
2022/08/30	8	16.54	0	0.00	16.50	8	75,580	0.01%
2022/08/29	1	16.68	0	0.00	16.68	1	76,488	0.00%
2022/08/26	3	17.11	1	17.16	17.04	2	77,752	0.00%
2022/08/25	8	16.74	0	0.00	16.74	8	77,688	0.01%
2022/08/23	6	16.96	7	16.86	16.97	-1	78,881	0.00%
2022/08/22	4	17.06	3	17.30	17.25	1	78,981	0.00%
2022/08/19	2	16.98	7	17.14	17.06	-5	79,178	-0.01%
2022/08/18	9	17.10	7	17.35	17.00	2	80,431	0.00%
2022/08/17	1	16.98	3	17.27	17.33	-2	80,332	0.00%
2022/08/16	2	17.16	1	17.38	17.12	1	80,360	0.00%
2022/08/15	5	17.36	2	17.38	17.19	3	81,197	0.00%
2022/08/12	301	17.10	1	17.14	17.15	300	82,030	0.37%	大買/鉅額交易
2022/08/11	1	16.58	4	16.93	16.99	-3	81,988	0.00%
2022/08/10	23	16.51	0	0.00	16.34	23	82,573	0.03%
2022/08/09	0	0.00	2	17.03	16.94	-2	82,296	0.00%
2022/08/08	7	16.89	5	16.89	16.85	2	83,425	0.00%
2022/08/05	7	16.68	3	16.80	16.63	4	83,890	0.00%
2022/08/04	1	16.48	0	0.00	16.58	1	84,458	0.00%
2022/08/03	11	16.58	0	0.00	16.57	11	85,448	0.01%
2022/08/02	10	16.81	2	16.80	16.77	8	86,197	0.01%
2022/08/01	7.1	17.04	3	17.39	17.40	4.1	85,694	0.00%
2022/07/29	43	17.59	3	17.30	17.35	40	86,740	0.05%
2022/07/28	10	17.89	12	18.13	17.95	-2	86,077	0.00%
2022/07/27	8	17.98	0	0.00	17.82	8	85,660	0.01%
2022/07/26	0	0.00	4	18.21	18.18	-4	85,683	0.00%
2022/07/25	6	17.81	0	0.00	17.88	6	87,423	0.01%
2022/07/22	204	18.02	8	18.13	18.00	196	88,176	0.22%	大買/鉅額交易
2022/07/21	216	18.09	12	18.06	18.03	204	88,882	0.23%	大買/鉅額交易
2022/07/20	100	18.55	2	18.49	18.25	98	90,729	0.11%
2022/07/19	25	18.30	21	18.02	17.99	4	91,724	0.00%
2022/07/18	8	18.00	7	18.18	18.50	1	91,817	0.00%
2022/07/15	10	18.45	9	18.60	18.60	1	91,513	0.00%
2022/07/14	7	18.34	7	18.53	18.59	0	92,148	0.00%
2022/07/13	4	18.60	0	0.00	18.73	4	92,181	0.00%
2022/07/12	0	0.00	5.4	18.57	18.71	-5.4	92,541	-0.01%
2022/07/11	2.4	18.73	81	18.81	18.74	-78.6	92,230	-0.09%
2022/07/08	0	0.00	0	19.65	19.62	0	91,677	0.00%
2022/07/07	0	0.00	16	19.45	19.64	-16	91,786	-0.02%
2022/07/05	10	20.52	0	0.00	19.98	10	92,174	0.01%
2022/07/04	0	0.00	11	19.95	20.10	-11	91,504	-0.01%
2022/07/01	0	0.00	5	20.02	19.91	-5	91,455	-0.01%
2022/06/30	10	19.89	106	19.50	20.41	-96	91,245	-0.11%	大賣/
2022/06/29	5	19.75	10	19.58	19.50	-5	91,464	-0.01%
2022/06/27	1	19.63	0	0.00	19.44	1	91,280	0.00%
2022/06/24	0	0.00	10	19.00	18.93	-10	90,170	-0.01%
2022/06/23	6	18.32	3	18.30	18.39	3	90,304	0.00%
2022/06/22	3	18.35	2	18.38	18.38	1	90,511	0.00%
2022/06/21	7	18.52	0	0.00	18.44	7	90,390	0.01%
2022/06/20	0	18.51	15	18.44	18.45	-15	90,448	-0.02%
2022/06/17	7	17.65	2	18.12	18.17	5	89,267	0.01%
2022/06/16	6	18.03	2	17.80	17.81	4	88,905	0.00%
2022/06/15	0	18.00	28	17.88	18.28	-28	88,839	-0.03%
2022/06/14	1	16.61	1	16.69	16.76	0	88,707	0.00%
2022/06/13	5	16.94	0	0.00	16.89	5	90,586	0.01%
2022/06/10	13	16.89	15	16.91	17.36	-2	91,430	0.00%
2022/06/09	315	17.19	14	17.37	17.14	301	91,297	0.33%	大買/鉅額交易
2022/06/08	2	16.97	29	17.18	16.92	-27	91,027	-0.03%
2022/06/07	1	16.50	24	16.87	16.90	-23	90,152	-0.03%
2022/06/06	4	16.03	14	16.37	16.40	-10	89,739	-0.01%
2022/06/02	6	16.05	1	16.10	16.07	5	88,703	0.01%
2022/06/01	2	16.10	3	16.22	16.10	-1	89,086	0.00%
2022/05/31	7	15.68	63	16.08	16.23	-56	89,074	-0.06%
2022/05/30	1	15.71	7	15.83	15.71	-6	87,619	-0.01%
2022/05/27	16	15.55	17.2	15.79	15.54	-1.2	86,854	0.00%
2022/05/26	36	15.10	6	15.59	15.35	30	86,094	0.03%
2022/05/25	16.2	15.32	2	15.30	15.30	14.2	84,969	0.02%
2022/05/24	13	15.72	0	0.00	15.48	13	84,902	0.02%
2022/05/23	35	15.96	1	16.40	15.84	34	84,175	0.04%
2022/05/20	17	15.90	40	16.07	16.19	-23	83,720	-0.03%
2022/05/19	5	15.17	15	15.28	15.33	-10	82,325	-0.01%
2022/05/18	18	15.52	7	15.49	15.49	11	81,982	0.01%
2022/05/17	2	15.58	3	15.75	15.69	-1	80,697	0.00%
2022/05/16	12	15.38	0	0.00	15.33	12	80,220	0.01%
2022/05/13	31	15.53	3	15.52	15.46	28	79,110	0.04%
2022/05/12	14	15.31	7	15.43	15.29	7	78,703	0.01%
2022/05/11	13	15.31	23	15.45	15.67	-10	78,430	-0.01%
2022/05/10	3	14.43	4	14.83	14.96	-1	77,291	0.00%
2022/05/09	18	14.77	154	14.71	14.56	-136	76,308	-0.18%	大賣/鉅額交易
2022/05/06	28	15.39	0	0.00	15.13	28	76,789	0.04%
2022/05/05	142	16.02	0	0.00	16.12	142	75,592	0.19%	大買/鉅額交易
2022/05/04	7	15.91	0	0.00	15.86	7	74,901	0.01%
2022/05/03	5	16.00	3	16.03	16.06	2	75,039	0.00%
2022/04/29	7	15.57	15	16.23	16.10	-8	74,694	-0.01%
2022/04/28	2	15.55	12	15.79	15.52	-10	73,037	-0.01%
2022/04/27	5	14.95	8	15.24	15.37	-3	72,718	0.00%
2022/04/26	17	14.73	7	15.08	15.18	10	71,587	0.01%
2022/04/25	13	15.45	2	15.55	15.53	11	69,857	0.02%
2022/04/22	0	0.00	14	15.60	16.11	-14	68,604	-0.02%
2022/04/21	29	16.02	23	16.20	16.13	6	68,103	0.01%
2022/04/20	24	16.45	577	16.49	16.46	-553	67,269	-0.82%	大賣/鉅額交易
2022/04/19	18	16.83	1	17.14	16.77	17	65,926	0.03%
2022/04/18	1	16.71	0	0.00	16.76	1	65,299	0.00%
2022/04/15	0	0.00	27	17.32	17.35	-27	64,728	-0.04%
2022/04/13	3	16.85	2	17.05	17.02	1	64,443	0.00%
2022/04/12	3	16.19	13	16.43	16.80	-10	64,260	-0.02%
2022/04/11	23	16.40	49	16.24	16.21	-26	64,254	-0.04%
2022/04/08	5	16.76	0	0.00	17.13	5	63,101	0.01%
2022/04/07	10	16.82	20	16.82	16.80	-10	62,781	-0.02%
2022/04/06	0	0.00	10	16.86	17.08	-10	62,865	-0.02%
2022/04/01	8	17.23	12	16.97	17.18	-4	62,305	-0.01%
2022/03/31	1	16.51	0	0.00	16.50	1	60,688	0.00%
2022/03/30	34	15.97	25.1	16.32	16.50	8.9	60,670	0.01%
2022/03/29	7	15.88	0.2	15.92	15.84	6.9	59,679	0.01%
2022/03/28	17	15.47	5	15.74	15.84	12	59,443	0.02%
2022/03/25	10.3	16.24	0	0.00	16.11	10.3	58,430	0.02%
2022/03/23	5	16.70	10.2	16.67	16.70	-5.2	57,410	-0.01%
2022/03/22	1	16.51	0	0.00	16.52	1	56,560	0.00%
2022/03/21	114.2	16.56	20	16.61	16.32	94.2	56,480	0.17%	大買/
2022/03/18	12	16.00	9	16.02	16.20	3	55,721	0.01%
2022/03/17	319	16.39	87	16.50	16.45	232	55,330	0.42%	大買/鉅額交易
2022/03/16	51.2	14.15	230	14.57	15.10	-178.8	52,979	-0.34%	大賣/鉅額交易
2022/03/15	71.2	14.78	1,757	14.93	14.67	-1,685.8	51,243	-3.29%	大賣/鉅額交易
2022/03/14	26	16.08	25	16.39	16.00	1	49,402	0.00%
2022/03/11	45.2	16.05	264	15.91	15.91	-218.8	48,569	-0.45%	大賣/鉅額交易
2022/03/10	0	0.00	24	17.07	16.86	-24	47,744	-0.05%
2022/03/09	39	16.36	2	16.20	16.02	37	46,986	0.08%
2022/03/08	32	17.03	1,163	16.87	16.78	-1,131	45,588	-2.48%	大賣/鉅額交易
2022/03/07	5	17.68	5	17.49	17.26	0	44,619	0.00%
2022/03/04	12	18.46	1	18.60	18.32	11	43,825	0.03%
2022/03/03	2	19.34	0	0.00	18.98	2	43,239	0.00%
2022/03/02	0	0.00	1	19.46	19.27	-1	43,134	0.00%
2022/02/25	3	19.07	2	19.24	19.09	1	42,840	0.00%
2022/02/24	6	19.03	4	19.11	18.83	2	42,348	0.00%
2022/02/23	1.2	19.38	0	0.00	19.47	1.2	42,047	0.00%
2022/02/22	7	19.44	4	19.27	19.29	3	41,862	0.01%
2022/02/21	24	19.99	0	0.00	19.99	24	41,454	0.06%
2022/02/17	94	20.13	1.2	20.32	20.20	92.8	41,227	0.23%
2022/02/16	0.2	20.00	0	0.00	20.08	0.2	41,073	0.00%
2022/02/15	2	19.66	0	0.00	19.70	2	41,088	0.00%
2022/02/14	0.2	19.87	0	0.00	19.78	0.2	41,326	0.00%
2022/02/11	100	20.35	0	0.00	20.28	100	41,695	0.24%
2022/02/10	3	19.92	1	20.30	19.94	2	41,437	0.00%
2022/02/09	1	19.92	6.4	19.88	20.26	-5.4	41,395	-0.01%
2022/02/08	16.2	19.28	0	0.00	19.38	16.2	40,896	0.04%
2022/02/07	3.2	19.96	0	0.00	19.95	3.2	39,836	0.01%
2022/01/26	3	20.12	20	20.05	20.05	-17	39,318	-0.04%
2022/01/25	2	20.70	1	20.41	20.41	1	39,746	0.00%
2022/01/24	0	0.00	20	21.03	21.04	-20	39,812	-0.05%
2022/01/21	20	21.18	0	0.00	21.00	20	39,622	0.05%
2022/01/20	2	21.39	2	21.14	21.29	0	39,315	0.00%
2022/01/19	0	0.00	2	20.78	20.44	-2	39,114	-0.01%
2022/01/18	0	0.00	4.2	20.57	20.55	-4.2	39,186	-0.01%
2022/01/17	3.2	20.08	0	0.00	20.20	3.2	39,018	0.01%
2022/01/14	2	20.19	1	20.45	20.25	1	39,262	0.00%
2022/01/13	3	21.02	3	21.44	20.82	0	38,858	0.00%
2022/01/11	0	0.00	2	21.00	20.87	-2	38,950	-0.01%
2022/01/07	1	20.86	0	0.00	21.11	1	39,415	0.00%
2022/01/06	8	21.05	8	21.32	20.93	0	39,452	0.00%
2022/01/05	2	21.50	3	21.77	21.50	-1	38,815	0.00%
2022/01/04	6	21.37	2	21.92	21.59	4	38,842	0.01%
2022/01/03	2	21.64	1	22.14	21.67	1	39,223	0.00%
2021/12/30	0	0.00	1.4	21.85	21.88	-1.4	39,478	0.00%
2021/12/29	11.2	21.79	0	0.00	21.61	11.2	39,505	0.03%
2021/12/28	0	0.00	2.3	22.49	22.43	-2.3	38,878	-0.01%
2021/12/27	2.1	22.25	0.1	22.55	22.18	2	38,873	0.01%
2021/12/24	1	22.46	6	22.52	22.38	-5	39,121	-0.01%
2021/12/23	0	0.00	3	22.18	22.09	-3	38,638	-0.01%
2021/12/22	6	22.12	0	0.00	22.05	6	39,143	0.02%
2021/12/21	4.2	22.07	2	22.31	22.24	2.2	39,378	0.01%
2021/12/20	1	22.20	0	0.00	22.34	1	39,852	0.00%
2021/12/16	5.2	23.12	0	0.00	23.00	5.2	40,374	0.01%
2021/12/15	1	23.42	0	0.00	23.16	1	40,681	0.00%
2021/12/14	1	23.67	0	0.00	23.74	1	40,742	0.00%
2021/12/13	24	24.26	5	24.27	24.16	19	41,095	0.05%
2021/12/10	26	23.66	0	0.00	23.71	26	40,786	0.06%
2021/12/09	5	23.40	20	23.69	24.11	-15	40,803	-0.04%
2021/12/08	1	22.75	0	0.00	22.74	1	39,700	0.00%
2021/12/07	2	22.26	1.1	22.35	22.33	0.9	39,861	0.00%
2021/12/06	0.1	21.72	4	21.78	22.10	-3.9	39,684	-0.01%
2021/12/03	1	21.16	1	21.43	21.43	0	39,517	0.00%
2021/12/02	0	0.00	1	21.22	21.22	-1	39,725	0.00%
2021/12/01	0	0.00	1	21.10	20.97	-1	40,194	0.00%
2021/11/30	2	21.02	2	21.23	20.94	0	40,813	0.00%
2021/11/29	2	21.08	0	0.00	21.02	2	40,919	0.00%
2021/11/25	0	0.00	1	22.10	21.75	-1	43,053	0.00%
2021/11/24	1	21.84	1	21.93	21.94	0	43,749	0.00%
2021/11/23	4	21.93	1	22.15	21.89	3	44,213	0.01%
2021/11/22	0	0.00	4	21.80	21.85	-4	44,636	-0.01%
2021/11/19	1	21.03	2	21.43	21.37	-1	44,561	0.00%
2021/11/18	7	21.30	0	0.00	21.36	7	44,945	0.02%
2021/11/17	2	21.64	0	0.00	21.65	2	45,050	0.00%
2021/11/16	2	21.76	9	21.70	21.64	-7	46,380	-0.02%
2021/11/15	7	21.61	0	0.00	21.55	7	46,657	0.02%
2021/11/12	2	21.81	0	0.00	21.63	2	47,088	0.00%
2021/11/11	1	21.27	12	21.60	21.68	-11	47,151	-0.02%
2021/11/10	5	20.83	0	0.00	20.70	5	47,005	0.01%
2021/11/09	6	21.51	0	0.00	21.41	6	46,537	0.01%
2021/11/08	2	21.62	0.2	21.90	21.86	1.8	46,547	0.00%
2021/11/04	1	21.38	2	21.83	21.82	-1	47,644	0.00%
2021/11/03	0	0.00	2	21.60	21.30	-2	48,207	0.00%
2021/11/02	8	21.83	0	0.00	21.26	8	48,498	0.02%
2021/11/01	0	0.00	1	22.37	22.36	-1	48,246	0.00%
2021/10/29	0.2	22.52	2	22.39	22.52	-1.8	47,902	0.00%
2021/10/27	3	22.85	0	0.00	22.46	3	49,201	0.01%
2021/10/26	0	0.00	5	23.36	23.31	-5	49,321	-0.01%
2021/10/22	1	23.19	1	23.57	23.62	0	50,507	0.00%
2021/10/18	2	22.28	2	21.93	21.88	0	51,985	0.00%
2021/10/14	2	23.05	0	0.00	22.85	2	51,927	0.00%
2021/10/12	0	0.00	41	22.71	22.69	-41	52,548	-0.08%
2021/10/08	21	22.26	0	0.00	22.38	21	52,575	0.04%
2021/10/07	0	0.00	10	20.92	21.14	-10	52,046	-0.02%
2021/10/06	1	19.86	5	20.05	20.19	-4	52,007	-0.01%
2021/10/05	7	20.06	1	20.28	20.19	6	52,465	0.01%
2021/10/04	0	0.00	3	20.58	20.50	-3	52,924	-0.01%
2021/10/01	3	20.65	0	0.00	20.40	3	53,561	0.01%
2021/09/30	2	21.29	2	21.50	21.40	0	53,668	0.00%
2021/09/29	4	20.87	4	21.24	21.36	0	54,005	0.00%
2021/09/28	0	0.00	3	21.39	21.42	-3	53,858	-0.01%
2021/09/27	1	20.27	2	21.36	21.16	-1	54,639	0.00%
2021/09/24	4	19.89	4	20.35	20.49	0	54,162	0.00%
2021/09/23	4	20.04	4	20.28	19.95	0	53,692	0.00%
2021/09/22	7	19.72	6	19.93	20.01	1	53,680	0.00%
2021/09/17	2	20.13	4.2	20.54	20.58	-2.2	53,300	0.00%
2021/09/16	2.1	20.10	4	20.32	20.26	-1.9	53,688	0.00%
2021/09/15	7.1	20.62	0	0.00	20.34	7.1	53,317	0.01%
2021/09/14	100	21.71	0	0.00	21.36	100	53,251	0.19%
2021/09/13	6	21.69	0	0.00	21.48	6	53,208	0.01%
2021/09/10	0	0.00	7	21.68	21.66	-7	53,455	-0.01%
2021/09/09	1	20.79	3	20.88	20.78	-2	53,825	0.00%
2021/09/08	107	21.30	5.2	21.48	21.04	101.9	54,070	0.19%	大買/鉅額交易
2021/09/07	2.2	20.90	2	21.01	21.35	0.2	54,161	0.00%
2021/09/06	2	21.09	5	21.03	21.09	-3	54,854	-0.01%
2021/09/03	5	20.43	2.1	20.61	20.40	2.9	55,214	0.01%
2021/09/01	0.1	19.50	4.6	19.45	20.35	-4.4	55,239	-0.01%
2021/08/31	7.3	19.03	106	18.94	19.12	-98.7	54,997	-0.18%	大賣/
2021/08/30	4.2	19.66	0	0.00	19.65	4.2	54,788	0.01%
2021/08/27	499	20.43	4	20.43	20.12	495	55,002	0.90%	大買/鉅額交易
2021/08/26	17.1	20.43	29	20.11	19.99	-11.9	54,769	-0.02%
2021/08/24	4	20.27	6	20.67	20.76	-2	55,104	0.00%
2021/08/23	1	20.11	0	0.00	20.13	1	55,430	0.00%
2021/08/20	21	19.96	20	19.45	19.45	1	55,395	0.00%
2021/08/18	0	0.00	7	20.96	21.64	-7	55,097	-0.01%
2021/08/17	2	21.46	1	22.22	21.31	1	56,167	0.00%
2021/08/16	0	0.00	1	22.19	22.05	-1	56,186	0.00%
2021/08/11	1,298	22.80	0.3	22.40	22.41	1,297.7	56,554	2.29%	大買/鉅額交易
2021/08/10	9	21.61	0	0.00	21.80	9	56,140	0.02%
2021/08/09	1	20.89	2.3	21.79	22.00	-1.3	56,752	0.00%
2021/08/05	1	20.95	1	21.57	21.32	0	56,806	0.00%
2021/08/03	10	21.26	3	21.41	21.49	7	57,424	0.01%
2021/07/30	2	20.00	0	0.00	19.93	2	57,223	0.00%
2021/07/29	1,000	21.08	2	21.57	21.09	998	57,268	1.74%	大買/鉅額交易
2021/07/28	6	20.18	2,211	20.25	20.56	-2,205	56,797	-3.88%	大賣/鉅額交易
2021/07/27	1	21.66	1	21.80	21.37	0	55,596	0.00%
2021/07/26	5.4	22.66	20	23.25	21.70	-14.6	55,241	-0.03%
2021/07/23	4.2	24.47	0	0.00	24.36	4.2	54,355	0.01%
2021/07/20	1	24.85	2	24.87	24.74	-1	55,085	0.00%
2021/07/19	1	24.36	1	24.92	24.76	0	55,818	0.00%
2021/07/16	0	0.00	1	25.44	25.11	-1	55,652	0.00%
2021/07/13	1	25.55	3	25.51	25.27	-2	56,398	0.00%
2021/07/12	1	25.40	0.2	25.39	25.20	0.8	56,399	0.00%
2021/07/09	11.2	24.76	3	24.53	24.70	8.2	56,677	0.01%
2021/07/08	14	25.51	10	25.27	25.15	4	56,363	0.01%
2021/07/07	0	0.00	3.2	25.87	25.76	-3.2	56,131	-0.01%
2021/07/06	1	25.23	0	0.00	25.35	1	56,371	0.00%
2021/07/05	1	25.41	0	0.00	25.18	1	56,721	0.00%
2021/07/02	4.2	25.78	0	0.00	25.60	4.2	56,612	0.01%
2021/07/01	1	26.43	1	26.81	26.80	0	56,584	0.00%
2021/06/30	0	0.00	1	26.96	26.96	-1	56,924	0.00%
2021/06/29	5	26.84	2	27.48	26.87	3	57,445	0.01%
2021/06/25	1	27.54	2	27.49	27.54	-1	58,431	0.00%
2021/06/24	0	0.00	0.2	26.50	26.55	-0.2	58,375	0.00%
2021/06/23	0	0.00	1.2	26.54	26.49	-1.2	58,887	0.00%
2021/06/22	0	0.00	3	26.27	26.23	-3	59,064	-0.01%
2021/06/21	5	25.76	5	25.97	25.62	0	59,625	0.00%
2021/06/18	51.2	26.14	45	25.99	25.90	6.2	59,892	0.01%
2021/06/17	2	26.40	1	26.91	26.50	1	59,384	0.00%
2021/06/16	12.2	27.08	6	26.84	26.55	6.2	60,226	0.01%
2021/06/15	13	27.58	13	27.31	27.30	0	60,423	0.00%
2021/06/11	8	28.33	0	0.00	28.14	8	60,233	0.01%
2021/06/09	1	28.36	0	0.00	28.25	1	60,035	0.00%
2021/06/08	57	28.44	55.1	28.25	27.80	1.9	60,409	0.00%
2021/06/07	2.1	28.96	0	0.00	28.51	2.1	60,076	0.00%
2021/06/04	0	0.00	9	29.13	29.47	-9	60,214	-0.01%
2021/06/03	9	28.93	0	0.00	28.92	9	60,346	0.01%
2021/06/02	2	28.55	0	0.00	28.65	2	61,620	0.00%
2021/06/01	3	28.69	1	28.95	28.89	2	62,306	0.00%
2021/05/31	3	28.67	1	28.70	28.61	2	62,661	0.00%
2021/05/28	5	29.59	1	29.70	29.68	4	62,538	0.01%
2021/05/27	2	29.46	3	29.57	29.36	-1	63,013	0.00%
2021/05/26	503	29.29	2	29.22	29.22	501	63,302	0.79%	大買/鉅額交易
2021/05/25	1	27.19	21	28.03	28.93	-20	63,340	-0.03%
2021/05/24	101	26.85	3	26.86	26.91	98	63,378	0.15%	大買/
2021/05/21	501	27.69	499	26.99	26.90	2	63,938	0.00%	大買/大賣/
2021/05/18	500	27.60	503	27.17	27.33	-3	64,764	0.00%	大買/大賣/
2021/05/17	2	26.97	27	27.38	27.43	-25	64,857	-0.04%
2021/05/14	0	0.00	20	25.85	26.26	-20	65,017	-0.03%
2021/05/13	1	25.16	0	0.00	24.98	1	65,378	0.00%
2021/05/12	0	0.00	2	25.53	25.55	-2	65,563	0.00%
2021/05/11	11	24.45	18	25.00	25.43	-7	65,262	-0.01%
2021/05/10	8	25.24	12	24.67	24.60	-4	64,753	-0.01%
2021/05/07	2	25.84	1	26.01	25.83	1	64,064	0.00%
2021/05/06	1.8	26.03	10	26.60	25.84	-8.2	64,535	-0.01%
2021/05/05	0.2	26.25	0	0.00	26.03	0.2	64,232	0.00%
2021/05/04	0	0.00	5	25.79	25.81	-5	64,940	-0.01%
2021/05/03	1	25.78	0	0.00	25.70	1	65,860	0.00%
2021/04/29	0	0.00	4	26.53	26.63	-4	65,911	-0.01%
2021/04/28	1	26.09	3	26.07	26.00	-2	65,872	0.00%
2021/04/27	1	25.89	1	25.90	25.95	0	66,398	0.00%
2021/04/26	7	26.62	0	0.00	26.58	7	66,161	0.01%
2021/04/23	1	26.60	5	26.81	26.60	-4	65,752	-0.01%
2021/04/22	1	25.88	0	0.00	26.01	1	65,695	0.00%
2021/04/21	1	26.30	0	0.00	26.30	1	65,837	0.00%
2021/04/20	1	25.97	2	26.27	26.34	-1	66,453	0.00%
2021/04/19	7	25.07	15.5	25.50	25.93	-8.5	66,812	-0.01%
2021/04/15	8.2	24.89	10	24.44	24.44	-1.8	67,199	0.00%
2021/04/14	1.1	25.26	0	0.00	25.37	1.1	67,247	0.00%
2021/04/13	1	25.66	1	25.62	25.19	0	68,223	0.00%
2021/04/12	4.2	25.26	0	0.00	25.37	4.2	68,472	0.01%
2021/04/09	15.6	25.94	2	25.95	25.87	13.6	68,726	0.02%
2021/04/07	12.2	26.62	0	0.00	26.31	12.2	69,449	0.02%
2021/04/06	7.2	27.53	0.1	27.64	27.18	7.1	68,829	0.01%
2021/04/01	0	0.00	2	27.10	26.82	-2	69,271	0.00%
2021/03/31	24	26.61	21	26.37	26.31	3	68,996	0.00%
2021/03/30	13.1	27.12	5	27.05	27.00	8.1	68,760	0.01%
2021/03/29	21	26.71	13	26.77	26.60	8	68,821	0.01%
2021/03/26	2	26.35	1	26.19	26.39	1	68,631	0.00%
2021/03/24	1	25.66	2	26.11	25.48	-1	68,339	0.00%
2021/03/23	3	26.01	8	26.09	25.82	-5	68,122	-0.01%
2021/03/22	11	26.20	3	26.48	26.37	8	67,667	0.01%
2021/03/19	76	26.75	68	26.45	25.98	8	67,292	0.01%
2021/03/18	29	27.57	12	27.68	27.74	17	66,343	0.03%
2021/03/17	17	27.10	24	27.42	27.22	-7	66,261	-0.01%
2021/03/16	27	27.04	23	27.23	27.12	4	65,722	0.01%
2021/03/15	57	27.07	49	26.93	26.58	8	65,446	0.01%
2021/03/12	68	27.61	71	27.56	27.65	-3	64,891	0.00%
2021/03/11	209	27.43	12	27.54	27.47	197	64,840	0.30%	大買/鉅額交易
2021/03/10	233	26.66	124	26.30	26.17	109	64,721	0.17%	大買/大賣/鉅額交易
2021/03/09	12	26.27	9	26.51	26.53	3	64,191	0.00%
2021/03/08	21	27.35	24	27.28	26.85	-3	63,918	0.00%
2021/03/05	38	27.88	25	28.03	28.00	13	63,568	0.02%
2021/03/04	57	29.32	50	29.05	28.81	7	63,789	0.01%
2021/03/03	8	29.21	12	29.44	30.26	-4	63,452	-0.01%
2021/03/02	125	29.83	119	29.32	28.60	6	63,490	0.01%	大買/大賣/
2021/02/26	15	30.07	10	30.25	29.95	5	63,149	0.01%
2021/02/25	10	31.16	9	31.55	31.50	1	62,523	0.00%
2021/02/24	12	31.79	0	0.00	30.97	12	62,991	0.02%
2021/02/23	22	32.49	13	32.62	33.13	9	61,686	0.01%
2021/02/22	22	34.01	10	34.41	33.65	12	61,214	0.02%
2021/02/19	9	34.67	6	34.61	35.14	3	60,524	0.00%
2021/02/18	2	35.37	28	35.86	35.65	-26	60,570	-0.04%
2021/02/17	20	36.90	1	37.00	37.10	19	60,470	0.03%
2021/02/05	1	32.80	18	32.75	32.55	-17	60,937	-0.03%
2021/02/03	2	30.92	11	30.92	31.12	-9	59,436	-0.02%
2021/02/01	1	29.56	0	0.00	30.05	1	61,002	0.00%
2021/01/29	0	0.00	1	30.07	29.60	-1	61,874	0.00%
2021/01/28	15	30.04	2	30.18	29.82	13	62,941	0.02%
2021/01/27	10	30.99	0	0.00	30.99	10	63,524	0.02%
2021/01/26	0	0.00	1	31.77	31.21	-1	64,052	0.00%
2021/01/21	1	30.55	7	31.23	31.47	-6	63,831	-0.01%
2021/01/20	19	30.31	0	0.00	30.21	19	63,501	0.03%
2021/01/19	5	30.83	1	31.23	31.00	4	63,125	0.01%
2021/01/18	4	30.50	4	30.59	31.16	0	64,323	0.00%
2021/01/15	9	30.78	2	30.51	30.30	7	65,015	0.01%
2021/01/14	7	31.10	4	31.14	30.73	3	65,015	0.00%
2021/01/13	1	32.04	14	32.29	31.90	-13	64,663	-0.02%
2021/01/11	107	31.03	2	31.39	31.21	105	64,276	0.16%	大買/鉅額交易
2021/01/08	201	31.53	4	30.85	30.87	197	64,478	0.31%	大買/鉅額交易
2021/01/07	8	30.53	10	30.89	30.74	-2	64,738	0.00%
2021/01/06	0	0.00	2	29.51	29.73	-2	64,063	0.00%
2021/01/05	1	28.31	10	28.98	28.97	-9	63,235	-0.01%
2021/01/04	0	0.00	30	28.39	28.51	-30	64,616	-0.05%
2020/12/31	2	27.90	20	28.18	27.89	-18	63,769	-0.03%
2020/12/30	0	0.00	22	26.92	26.98	-22	62,736	-0.04%
2020/12/29	2	26.38	2	26.73	26.41	0	62,019	0.00%
2020/12/28	0	0.00	5	26.68	26.60	-5	61,570	-0.01%
2020/12/24	1	25.90	0	0.00	25.77	1	60,786	0.00%
2020/12/23	0	0.00	10	26.00	25.95	-10	60,458	-0.02%
2020/12/21	0	0.00	10	26.10	26.08	-10	60,427	-0.02%
2020/12/18	0	0.00	2	25.82	25.60	-2	60,866	0.00%
2020/12/17	0	0.00	10	26.01	26.05	-10	61,546	-0.02%
2020/12/16	0	0.00	1	25.42	25.44	-1	62,028	0.00%
2020/12/15	0	0.00	1	25.24	24.96	-1	62,751	0.00%
2020/12/14	1	25.06	0	0.00	25.12	1	63,382	0.00%
2020/12/11	13	24.83	2	24.63	24.66	11	63,708	0.02%
2020/12/10	2	25.37	0	0.00	25.30	2	63,796	0.00%
2020/12/09	13	25.82	1	25.65	25.65	12	63,947	0.02%
2020/12/07	6	26.08	0	0.00	26.00	6	64,796	0.01%
2020/12/04	11	26.30	15	26.15	26.37	-4	65,287	-0.01%
2020/12/03	11	26.46	20	26.49	26.40	-9	65,789	-0.01%
2020/12/02	1	26.50	1	26.66	26.50	0	65,943	0.00%
2020/12/01	2	25.72	3	26.06	26.19	-1	66,497	0.00%
2020/11/30	1	26.60	14	26.69	26.11	-13	66,230	-0.02%
2020/11/26	2	24.78	0	0.00	24.99	2	65,870	0.00%
2020/11/24	4	25.46	2	25.25	25.17	2	67,132	0.00%
2020/11/20	10	24.82	12	24.71	24.65	-2	67,228	0.00%
2020/11/19	10	24.22	10	24.37	24.67	0	67,493	0.00%
2020/11/18	0	0.00	0.4	24.27	24.44	-0.4	67,692	0.00%
2020/11/17	5	24.21	3	24.28	24.20	2	67,783	0.00%
2020/11/16	0.4	24.30	1	23.93	24.00	-0.6	68,896	0.00%
2020/11/13	1	23.43	10	23.45	23.45	-9	69,377	-0.01%
2020/11/12	11	24.35	4	24.69	24.39	7	69,146	0.01%
2020/11/11	11	24.92	0	0.00	24.91	11	70,981	0.02%
2020/11/10	2	24.99	0	0.00	25.00	2	71,327	0.00%
2020/11/09	2	24.67	10	25.02	25.11	-8	71,501	-0.01%
2020/11/06	218	24.53	212.1	23.89	23.96	5.9	71,853	0.01%	大買/大賣/
2020/11/05	1	24.17	1.3	24.39	24.07	-0.3	72,531	0.00%
2020/11/04	0	0.00	1	23.20	23.54	-1	72,574	0.00%
2020/11/03	0.1	23.00	0	0.00	23.12	0.1	72,548	0.00%
2020/11/02	0.2	22.64	2	22.92	22.50	-1.8	72,839	0.00%
2020/10/29	0.1	22.85	1	23.10	23.08	-0.9	74,634	0.00%
2020/10/28	0	0.00	2	22.58	22.78	-2	74,733	0.00%
2020/10/26	5	22.96	0	0.00	22.68	5	76,336	0.01%
2020/10/23	0	0.00	11	23.75	23.69	-11	75,653	-0.01%
2020/10/22	2	23.01	0	0.00	23.26	2	75,436	0.00%
2020/10/21	1	23.32	0	0.00	23.10	1	75,469	0.00%
2020/10/20	499	23.12	500	23.09	23.07	-1	76,421	0.00%	大買/大賣/
2020/10/19	1,497	23.56	998	23.22	23.17	499	77,816	0.64%	大買/大賣/鉅額交易
2020/10/16	12	23.23	499	23.39	23.25	-487	77,594	-0.63%	大賣/鉅額交易
2020/10/15	0	0.00	2	22.99	23.22	-2	77,773	0.00%
2020/10/14	7	23.00	5	22.90	22.87	2	78,416	0.00%
2020/10/13	0	0.00	6	22.80	23.00	-6	79,562	-0.01%
2020/10/12	1	21.94	6	22.61	22.94	-5	80,997	-0.01%
2020/09/30	1	21.71	0	0.00	21.37	1	86,089	0.00%
2020/09/24	2	21.27	0	0.00	20.90	2	93,521	0.00%
2020/09/23	1	21.57	0	0.00	21.53	1	94,123	0.00%
2020/09/22	1	21.98	0	0.00	21.96	1	94,944	0.00%
2020/09/21	2	22.21	0	0.00	21.90	2	94,651	0.00%
2020/09/18	0	0.00	13	21.62	22.23	-13	94,334	-0.01%
2020/09/17	13	21.37	0	0.00	21.35	13	94,011	0.01%
2020/09/15	0	0.00	12	22.15	22.18	-12	94,837	-0.01%
2020/09/09	2	21.51	40	21.54	21.40	-38	94,910	-0.04%
2020/09/08	1	21.64	0	0.00	21.74	1	94,474	0.00%
2020/09/03	0	0.00	2	22.94	22.88	-2	93,442	0.00%
2020/09/02	2	22.41	2	22.73	22.81	0	93,706	0.00%
2020/09/01	4	22.77	3	22.81	22.84	1	94,218	0.00%
2020/08/31	0	0.00	13	23.48	23.23	-13	94,211	-0.01%
2020/08/28	0	0.00	24	22.52	22.55	-24	93,532	-0.03%
2020/08/27	16	21.76	7	21.75	21.79	9	93,535	0.01%
2020/08/26	2	22.34	0	0.00	22.05	2	94,039	0.00%
2020/08/25	1	22.18	0	0.00	22.17	1	95,146	0.00%
2020/08/24	1	21.82	2	21.91	22.11	-1	95,404	0.00%
2020/08/21	1	21.79	1	21.97	21.79	0	96,371	0.00%
2020/08/20	21	21.68	0	0.00	21.34	21	96,394	0.02%
2020/08/19	11	22.24	0	0.00	22.40	11	95,358	0.01%
2020/08/17	0	0.00	2	22.70	23.05	-2	95,823	0.00%
2020/08/14	1	21.18	0	0.00	21.46	1	93,666	0.00%
2020/08/13	4	21.24	6	21.16	21.26	-2	93,285	0.00%
2020/08/12	3	20.82	6	20.93	20.93	-3	93,223	0.00%
2020/08/10	0	0.00	1	21.49	21.54	-1	91,131	0.00%
2020/08/07	20	20.89	0	0.00	20.68	20	90,299	0.02%
2020/08/05	11	21.56	0	0.00	21.56	11	88,842	0.01%
2020/08/04	10	21.95	0	0.00	21.92	10	88,548	0.01%
2020/07/31	2	21.21	5	21.43	21.15	-3	88,298	0.00%
2020/07/28	0	0.00	1	20.93	20.65	-1	89,284	0.00%
2020/07/27	522	20.82	0	0.00	20.30	522	89,904	0.58%	大買/鉅額交易
2020/07/24	19	20.99	1	20.42	20.55	18	89,785	0.02%
2020/07/23	88	21.61	10	21.76	21.81	78	89,885	0.09%
2020/07/22	11	22.55	1	22.35	22.48	10	89,459	0.01%
2020/07/21	500	22.34	450	21.90	21.87	50	88,854	0.06%	大買/大賣/
2020/07/20	550	21.16	3	21.18	22.02	547	88,460	0.62%	大買/鉅額交易
2020/07/17	3	20.84	1	20.80	20.76	2	87,419	0.00%
2020/07/16	7	21.66	1	22.01	21.08	6	86,981	0.01%
2020/07/15	6	22.82	1	22.74	22.89	5	85,735	0.01%
2020/07/14	4	22.99	2	23.41	22.91	2	86,101	0.00%
2020/07/13	2	23.38	22	23.01	23.80	-20	85,217	-0.02%
2020/07/10	0	0.00	2	23.35	23.20	-2	84,378	0.00%
2020/07/09	10	23.82	11	23.95	23.97	-1	83,817	0.00%
2020/07/08	26	23.56	10	23.59	23.23	16	82,733	0.02%
2020/07/07	0	0.00	33	24.05	23.96	-33	82,231	-0.04%
2020/07/06	0	0.00	63	22.06	22.30	-63	80,336	-0.08%
2020/07/03	0	0.00	10	19.95	19.81	-10	78,336	-0.01%
2020/07/02	0	0.00	80	18.74	19.22	-80	77,823	-0.10%
2020/06/30	2	17.50	2	17.56	17.58	0	76,726	0.00%
2020/06/29	2	17.13	67	17.53	17.13	-65	77,202	-0.08%
2020/06/24	20	17.47	5	17.50	17.48	15	77,712	0.02%
2020/06/23	24	17.25	0	0.00	17.26	24	79,241	0.03%
2020/06/22	20	17.34	0	0.00	17.30	20	79,680	0.03%
2020/06/18	0	0.00	5	16.53	16.89	-5	82,398	-0.01%
2020/06/17	25	16.74	35	16.61	16.64	-10	82,754	-0.01%
2020/06/16	20	16.68	0	0.00	16.78	20	84,207	0.02%
2020/06/15	2	16.43	2	16.68	16.45	0	88,079	0.00%
2020/06/11	0	0.00	1	16.97	16.86	-1	91,797	0.00%
2020/06/09	0	0.00	30	17.53	17.51	-30	95,616	-0.03%
2020/06/08	0	0.00	30	17.50	17.17	-30	96,524	-0.03%
2020/06/04	10	17.30	11	17.05	17.03	-1	98,613	0.00%
2020/06/03	10	17.23	10	17.15	17.15	0	100,476	0.00%
2020/06/02	10	16.70	10	16.95	16.99	0	100,488	0.00%
2020/06/01	10	16.68	11	16.74	16.76	-1	101,849	0.00%
2020/05/28	0	0.00	1	16.05	15.88	-1	101,788	0.00%
2020/05/27	0	0.00	1	15.93	15.81	-1	102,121	0.00%
2020/05/26	1	15.81	0	0.00	15.78	1	102,513	0.00%
2020/05/22	2	15.74	7	15.71	15.45	-5	105,525	0.00%
2020/05/21	0	0.00	3	16.32	16.27	-3	105,563	0.00%
2020/05/20	7	16.25	2	16.29	16.30	5	106,682	0.00%
2020/05/19	1	16.23	13	16.35	16.23	-12	107,420	-0.01%
2020/05/18	0	0.00	23	16.05	16.12	-23	108,325	-0.02%
2020/05/15	3	15.95	10	16.04	15.91	-7	109,073	-0.01%
2020/05/14	6	16.01	0	0.00	15.96	6	109,474	0.01%
2020/05/12	0	0.00	6	16.21	16.30	-6	111,466	-0.01%
2020/05/11	16	16.47	5	16.42	16.32	11	111,710	0.01%
2020/05/08	5	16.18	5	16.38	16.36	0	112,983	0.00%
2020/05/07	2	15.98	3	15.93	15.88	-1	113,741	0.00%
2020/05/06	2	15.48	34	15.59	15.82	-32	113,759	-0.03%
2020/05/05	26	14.94	1	14.93	14.95	25	113,211	0.02%
2020/05/04	13	14.88	2	14.86	14.85	11	114,910	0.01%
2020/04/30	0	0.00	4	16.17	16.05	-4	115,230	0.00%
2020/04/29	0	0.00	2	15.88	15.86	-2	116,886	0.00%
2020/04/28	0	0.00	13	15.69	15.75	-13	117,189	-0.01%
2020/04/27	0	0.00	6	15.50	15.47	-6	118,500	-0.01%
2020/04/23	11	15.30	3	15.20	15.28	8	118,473	0.01%
2020/04/22	4	14.85	4	14.93	15.06	0	118,696	0.00%
2020/04/21	5	14.94	14	15.18	14.76	-9	119,368	-0.01%
2020/04/20	17	15.19	2	15.22	15.27	15	119,473	0.01%
2020/04/17	7	15.12	2	15.30	15.38	5	119,622	0.00%
2020/04/15	9	14.93	0	0.00	14.87	9	118,464	0.01%
2020/04/14	0	0.00	3	14.82	14.90	-3	118,887	0.00%
2020/04/13	11	14.64	0	0.00	14.55	11	119,381	0.01%
2020/04/10	1	14.76	2	15.02	14.74	-1	120,095	0.00%
2020/04/09	24	14.70	0	0.00	14.64	24	120,804	0.02%
2020/04/08	1	14.66	0	0.00	14.73	1	123,007	0.00%
2020/04/07	4	14.84	0	0.00	14.82	4	123,000	0.00%
2020/04/06	0	0.00	3	14.73	14.72	-3	124,101	0.00%
2020/04/01	4	14.32	1	14.52	14.34	3	125,524	0.00%
2020/03/31	1	14.47	1	14.19	14.22	0	124,706	0.00%
2020/03/30	3	13.87	0	0.00	14.18	3	124,138	0.00%
2020/03/27	2	14.32	60	14.50	14.28	-58	123,724	-0.05%
2020/03/26	1	14.20	10	14.23	14.31	-9	122,463	-0.01%
2020/03/25	1	13.98	1	14.07	14.12	0	121,637	0.00%
2020/03/24	15	13.26	21	13.28	13.19	-6	120,275	0.00%
2020/03/23	24	12.75	3	12.62	12.61	21	119,449	0.02%
2020/03/20	8	13.15	3	13.18	13.10	5	121,361	0.00%
2020/03/19	38	12.37	9	12.69	12.24	29	120,606	0.02%
2020/03/18	10	14.04	0	0.00	13.72	10	118,641	0.01%
2020/03/17	87	13.73	66	13.81	13.85	21	118,192	0.02%
2020/03/16	40	15.20	44	15.16	14.68	-4	115,055	0.00%
2020/03/13	12	15.17	14	15.29	15.60	-2	113,066	0.00%
2020/03/12	1	15.88	45	16.15	15.93	-44	110,879	-0.04%
2020/03/11	1	16.81	0	0.00	16.60	1	109,796	0.00%
2020/03/10	20	16.67	6	16.28	16.88	14	109,172	0.01%
2020/03/09	34	16.26	22	16.22	16.02	12	107,390	0.01%
2020/03/06	0	0.00	1	17.63	17.52	-1	105,376	0.00%
2020/03/05	5	17.30	15	17.70	17.97	-10	104,863	-0.01%
2020/03/03	1	17.15	0	0.00	16.92	1	104,459	0.00%
2020/03/02	22	16.46	16	16.08	16.80	6	103,556	0.01%
2020/02/27	0	0.00	1	17.05	16.93	-1	102,922	0.00%
2020/02/26	13	16.50	40	17.04	17.09	-27	103,411	-0.03%
2020/02/25	50	16.75	0	0.00	16.81	50	103,169	0.05%
2020/02/21	0	0.00	10	17.80	17.74	-10	101,996	-0.01%
2020/02/20	0	0.00	30	17.27	17.40	-30	101,308	-0.03%
2020/02/18	0	0.00	65	17.08	16.85	-65	101,222	-0.06%
2020/02/17	2	16.95	6	16.99	17.11	-4	100,255	0.00%
2020/02/14	1	16.43	5	16.71	16.74	-4	99,770	0.00%
2020/02/13	0	0.00	3	16.67	16.55	-3	101,630	0.00%
2020/02/12	2	16.58	7	16.61	16.64	-5	102,310	0.00%
2020/02/11	5	16.20	0	0.00	16.70	5	102,559	0.00%
2020/02/10	5	16.20	14	15.90	16.08	-9	101,871	-0.01%
2020/02/07	0	0.00	15	16.03	16.00	-15	101,395	-0.01%
2020/02/06	24	15.98	6	16.01	16.15	18	103,864	0.02%
2020/02/05	5	15.81	47	15.78	15.84	-42	104,816	-0.04%
2020/02/04	48	14.99	3	15.41	15.42	45	105,142	0.04%
2020/02/03	35	14.70	15	14.89	15.16	20	103,469	0.02%
2020/01/31	12	15.44	0	0.00	15.38	12	101,158	0.01%
2020/01/30	45	15.69	22	15.50	15.16	23	100,737	0.02%
2020/01/17	0	0.00	15	19.27	19.17	-15	100,436	-0.01%
2020/01/16	4	19.40	0	0.00	19.12	4	101,012	0.00%
2020/01/14	0	0.00	6	19.76	19.77	-6	100,863	-0.01%
2020/01/10	2	19.41	0	0.00	19.45	2	101,896	0.00%
2020/01/09	2	19.41	0	0.00	19.45	2	102,022	0.00%
2020/01/08	10	19.15	1	19.17	19.16	9	103,998	0.01%
2020/01/07	0	0.00	7	19.41	19.45	-7	103,724	-0.01%
2020/01/06	0	0.00	22	19.36	19.47	-22	107,032	-0.02%
2020/01/03	10	19.86	13	19.69	19.50	-3	107,236	0.00%
2020/01/02	10	19.66	12	19.78	19.65	-2	107,207	0.00%
2019/12/31	0	0.00	30	19.13	19.08	-30	104,516	-0.03%
2019/12/30	0	0.00	20	19.14	19.22	-20	103,834	-0.02%
2019/12/27	2	18.69	11	19.05	18.95	-9	101,913	-0.01%
2019/12/26	0	0.00	2	18.56	18.58	-2	99,770	0.00%
2019/12/25	2	18.50	0	0.00	18.43	2	99,736	0.00%
2019/12/24	1	18.54	7	18.54	18.53	-6	100,205	-0.01%
2019/12/23	21	18.76	55	18.78	18.66	-34	100,419	-0.03%
2019/12/20	2	19.03	4	18.99	18.95	-2	100,187	0.00%
2019/12/19	7	19.03	1	18.89	18.89	6	100,209	0.01%
2019/12/18	1	19.02	15	19.07	19.10	-14	101,628	-0.01%
2019/12/17	0	0.00	29	18.72	19.13	-29	101,104	-0.03%
2019/12/16	2	18.56	0	0.00	18.41	2	99,310	0.00%
2019/12/13	107	18.30	140	18.45	18.43	-33	99,241	-0.03%	大買/大賣/
2019/12/10	1	17.96	4	17.97	17.98	-3	98,230	0.00%
2019/12/09	207	18.08	50	17.92	17.94	157	99,685	0.16%	大買/鉅額交易
2019/12/06	100	17.94	0	0.00	17.97	100	99,949	0.10%
2019/12/05	102	17.75	2	17.72	17.72	100	100,847	0.10%	大買/
2019/12/04	0	0.00	10	17.60	17.65	-10	101,169	-0.01%
2019/12/03	102	17.60	4	17.58	17.61	98	104,524	0.09%	大買/
2019/12/02	1	17.58	1	17.55	17.49	0	106,356	0.00%
2019/11/29	94	17.64	71	17.55	17.28	23	106,642	0.02%
2019/11/28	5	18.10	0	0.00	17.97	5	105,927	0.00%
2019/11/27	52	18.10	20	18.22	18.15	32	106,763	0.03%
2019/11/26	5	18.32	0	0.00	18.21	5	107,440	0.00%
2019/11/25	51	17.91	21	18.02	18.08	30	108,377	0.03%
2019/11/22	3	17.96	2	18.01	18.01	1	109,316	0.00%
2019/11/21	16	18.08	10	18.19	18.18	6	110,006	0.01%
2019/11/20	15	18.71	40	18.57	18.52	-25	111,514	-0.02%
2019/11/19	25	18.53	16	18.71	18.74	9	111,792	0.01%
2019/11/18	50	18.37	40	18.46	18.60	10	111,440	0.01%
2019/11/15	30	18.42	30	18.53	18.48	0	112,071	0.00%
2019/11/14	0	0.00	17	18.49	18.51	-17	113,840	-0.01%
2019/11/13	1	18.38	0	0.00	18.44	1	115,496	0.00%
2019/11/12	15	18.51	12	18.80	18.49	3	115,998	0.00%
2019/11/11	1	18.80	15	18.79	18.67	-14	114,614	-0.01%
2019/11/08	0	0.00	2	19.34	19.29	-2	113,668	0.00%
2019/11/06	27	19.46	1	19.40	19.43	26	114,191	0.02%
2019/11/05	2	19.32	63	19.46	19.75	-61	114,980	-0.05%
2019/11/04	0	0.00	6	19.26	19.27	-6	114,757	-0.01%
2019/11/01	1	18.94	8	18.86	18.97	-7	114,931	-0.01%
2019/10/31	2	18.38	18	18.39	18.41	-16	114,583	-0.01%
2019/10/30	1	18.42	0	0.00	18.37	1	116,580	0.00%
2019/10/28	30	18.58	10	18.59	18.59	20	120,240	0.02%
2019/10/25	5	18.20	5	18.35	18.31	0	119,565	0.00%
2019/10/24	1	18.38	5	18.66	18.36	-4	119,662	0.00%
2019/10/23	2	18.57	0	0.00	18.56	2	119,731	0.00%
2019/10/22	11	18.52	0	0.00	18.45	11	121,693	0.01%
2019/10/21	68	18.54	45	18.44	18.55	23	122,245	0.02%
2019/10/18	5	18.92	7	19.08	18.65	-2	123,862	0.00%
2019/10/17	2	19.03	15	19.03	18.94	-13	124,305	-0.01%
2019/10/16	9	19.11	66	19.11	18.90	-57	124,663	-0.05%
2019/10/15	28	19.01	15	19.01	18.94	13	123,844	0.01%
2019/10/14	0	0.00	41	19.05	19.04	-41	124,604	-0.03%
2019/10/09	6	17.81	29	18.10	18.00	-23	123,924	-0.02%
2019/10/08	14	17.68	7	18.20	18.21	7	125,025	0.01%
2019/10/07	50	17.60	300	17.54	17.52	-250	125,967	-0.20%	大賣/鉅額交易
2019/10/04	1	17.57	0	0.00	17.63	1	127,394	0.00%
2019/10/03	4	17.55	1	17.53	17.52	3	128,866	0.00%
2019/10/02	3	17.80	3	17.78	17.82	0	131,915	0.00%
2019/10/01	1	17.98	0	0.00	17.95	1	133,558	0.00%
2019/09/27	1	18.14	0	0.00	18.12	1	136,321	0.00%
2019/09/26	6	18.34	7	18.33	18.25	-1	137,189	0.00%
2019/09/25	20	18.17	20	18.22	18.29	0	137,767	0.00%
2019/09/24	2	18.40	2	18.36	18.41	0	141,848	0.00%
2019/09/23	68	18.26	22	18.12	18.06	46	142,313	0.03%
2019/09/20	20	18.65	6	18.68	18.68	14	142,657	0.01%
2019/09/19	4	18.57	12	18.56	18.37	-8	143,692	-0.01%
2019/09/18	9	18.43	1	18.57	18.55	8	145,974	0.01%
2019/09/17	22	18.65	22	18.46	18.45	0	147,301	0.00%
2019/09/16	27	18.91	20	18.75	18.75	7	148,781	0.00%
2019/09/12	15	18.82	10	18.87	18.87	5	152,954	0.00%
2019/09/11	28	18.76	2	18.67	18.67	26	155,563	0.02%
2019/09/10	32	18.93	18	18.76	18.76	14	154,897	0.01%
2019/09/09	20	19.13	22	19.10	19.03	-2	156,300	0.00%
2019/09/06	42	18.96	20	18.93	18.93	22	156,112	0.01%
2019/09/05	46	18.59	57	18.90	19.02	-11	157,771	-0.01%
2019/09/04	34	18.29	10	18.28	18.28	24	155,014	0.02%
2019/09/03	13	18.18	10	18.01	18.01	3	156,205	0.00%
2019/09/02	1	17.85	412	18.14	18.17	-411	158,868	-0.26%	大賣/鉅額交易
2019/08/30	4	17.88	2	17.87	17.84	2	158,860	0.00%
2019/08/29	10	17.47	12	17.52	17.61	-2	159,844	0.00%
2019/08/28	17	17.88	0	0.00	17.67	17	160,633	0.01%
2019/08/27	23	17.82	21	17.92	18.01	2	161,911	0.00%
2019/08/26	10	17.58	9	17.52	17.51	1	161,814	0.00%
2019/08/23	0	0.00	29	17.79	18.13	-29	162,540	-0.02%
2019/08/22	11	17.67	6	17.78	17.57	5	161,653	0.00%
2019/08/21	8	17.64	0	0.00	17.69	8	163,617	0.00%
2019/08/20	3	17.55	7	17.67	17.72	-4	166,328	0.00%
2019/08/19	5	17.18	1	17.40	17.54	4	166,542	0.00%
2019/08/16	210	16.93	8	17.14	17.15	202	166,974	0.12%	大買/鉅額交易
2019/08/15	103	16.62	7	16.49	16.71	96	167,417	0.06%	大買/
2019/08/12	6	16.45	5	16.79	16.75	1	171,347	0.00%
2019/08/08	2	16.38	39	16.36	16.59	-37	173,284	-0.02%
2019/08/07	35	16.28	23	16.26	16.25	12	174,601	0.01%
2019/08/06	47	16.05	35	16.06	16.50	12	175,875	0.01%
2019/08/05	21	16.96	8	16.85	16.89	13	174,465	0.01%
2019/08/02	16	17.00	70	17.06	17.14	-54	176,928	-0.03%
2019/08/01	32	17.89	34	17.91	17.70	-2	179,922	0.00%
2019/07/31	106	18.31	51	18.19	18.15	55	179,505	0.03%	大買/
2019/07/30	20	18.60	13	18.55	18.59	7	180,075	0.00%
2019/07/29	13	18.40	32	18.33	18.28	-19	183,929	-0.01%
2019/07/26	15	18.30	22	18.34	18.37	-7	184,138	0.00%
2019/07/25	69	18.09	81	18.20	18.23	-12	183,242	-0.01%
2019/07/24	87	18.03	69	18.12	18.05	18	183,940	0.01%
2019/07/23	86	17.84	99	17.72	17.71	-13	184,066	-0.01%
2019/07/22	81	17.78	70	17.97	17.95	11	185,590	0.01%
2019/07/19	52	17.65	72	17.90	17.85	-20	183,655	-0.01%
2019/07/18	72	17.53	52	17.52	17.48	20	184,510	0.01%
2019/07/17	59	17.60	67	17.72	17.72	-8	185,167	0.00%
2019/07/16	85	17.92	68	17.77	17.70	17	187,845	0.01%
2019/07/15	113	17.65	127	17.82	18.01	-14	189,807	-0.01%	大買/大賣/
2019/07/12	24	17.84	44	17.97	18.06	-20	188,436	-0.01%
2019/07/11	70	17.89	65	17.95	17.80	5	189,128	0.00%
2019/07/10	50	17.74	62	17.75	17.69	-12	190,917	-0.01%
2019/07/09	50	17.77	31	17.68	17.60	19	193,237	0.01%
2019/07/08	126	18.08	110	17.83	17.83	16	193,506	0.01%	大買/大賣/
2019/07/05	13	18.39	12	18.57	18.57	1	193,248	0.00%
2019/07/04	54	18.60	53	18.46	18.34	1	193,520	0.00%
2019/07/03	60	18.64	61	18.69	18.68	-1	193,608	0.00%
2019/07/02	45	18.75	44	18.80	18.68	1	196,920	0.00%
2019/07/01	412	18.60	21	18.78	18.79	391	197,553	0.20%	大買/鉅額交易
2019/06/28	38	17.86	10	17.67	17.68	28	194,856	0.01%
2019/06/27	51	17.58	86	17.88	17.86	-35	197,840	-0.02%
2019/06/26	60	17.37	29	17.41	17.43	31	200,759	0.02%
2019/06/25	13	17.26	37	17.77	17.22	-24	201,021	-0.01%
2019/06/24	55	17.74	35	17.75	17.93	20	199,745	0.01%
2019/06/21	21	17.92	19	17.82	17.75	2	200,222	0.00%
2019/06/20	71	17.28	84	17.75	17.78	-13	200,277	-0.01%
2019/06/19	0	0.00	17	17.17	17.22	-17	198,524	-0.01%
2019/06/18	16	16.37	11	16.42	16.36	5	197,060	0.00%
2019/06/17	1	16.26	29	16.14	16.33	-28	199,276	-0.01%
2019/06/14	55	16.41	33	16.43	16.44	22	199,429	0.01%
2019/06/13	5	16.34	12	16.21	16.34	-7	200,901	0.00%
2019/06/12	7	16.42	13	16.42	16.37	-6	201,225	0.00%
2019/06/11	12	15.97	593	16.48	16.46	-581	202,628	-0.29%	大賣/鉅額交易
2019/06/10	12	15.92	14	15.91	15.90	-2	202,095	0.00%
2019/06/06	32	15.46	12	15.41	15.40	20	201,349	0.01%
2019/06/05	31	15.75	11	15.63	15.63	20	202,539	0.01%
2019/06/04	2	15.49	14	15.43	15.37	-12	205,153	-0.01%
2019/06/03	16	15.64	19	15.65	15.62	-3	206,885	0.00%
2019/05/31	15	15.58	44	15.91	15.67	-29	206,346	-0.01%
2019/05/30	60	15.82	51	15.55	15.56	9	207,778	0.00%
2019/05/29	41	15.51	44	15.66	15.87	-3	210,034	0.00%
2019/05/28	19	15.50	57	15.80	15.92	-38	209,672	-0.02%
2019/05/27	33	14.94	35	15.23	15.35	-2	212,146	0.00%
2019/05/24	46	15.27	27	15.43	15.29	19	215,307	0.01%
2019/05/23	21	15.24	51	15.29	15.20	-30	215,430	-0.01%
2019/05/22	30	15.69	31	15.62	15.57	-1	214,094	0.00%
2019/05/21	20	15.40	40	15.71	15.74	-20	213,321	-0.01%
2019/05/20	22	15.34	14	15.46	15.20	8	214,436	0.00%
2019/05/17	85	15.93	39	15.78	15.63	46	213,364	0.02%
2019/05/16	22	15.78	67	15.94	16.02	-45	212,466	-0.02%
2019/05/15	21	15.58	5	15.75	16.01	16	211,954	0.01%
2019/05/14	86	14.98	72	15.27	15.59	14	211,239	0.01%
2019/05/13	18	15.27	25	15.45	15.31	-7	209,286	0.00%
2019/05/10	20	15.45	66	15.42	15.49	-46	211,632	-0.02%
2019/05/09	82	15.14	65	15.33	15.15	17	208,242	0.01%
2019/05/08	18	15.73	3	15.95	15.89	15	205,027	0.01%
2019/05/07	30	16.32	18	16.26	16.01	12	205,393	0.01%
2019/05/06	99	16.52	63	15.87	15.85	36	205,947	0.02%
2019/05/03	115	17.64	20	17.64	17.79	95	201,148	0.05%	大買/
2019/05/02	2	17.75	2	17.81	17.75	0	201,581	0.00%
2019/04/30	6	17.75	4	17.77	17.88	2	202,891	0.00%
2019/04/29	21	17.81	5	17.74	18.07	16	203,472	0.01%
2019/04/26	34	17.46	17	17.55	17.61	17	203,133	0.01%
2019/04/25	41	18.09	65	18.09	18.08	-24	202,263	-0.01%
2019/04/24	1,051	18.40	17	17.91	18.15	1,034	203,189	0.51%	大買/鉅額交易
2019/04/23	10	18.26	25	18.18	18.36	-15	202,360	-0.01%
2019/04/22	1,518	19.13	9	18.78	18.14	1,509	201,609	0.75%	大買/鉅額交易
2019/04/19	6	18.72	36	18.67	18.74	-30	199,147	-0.02%
2019/04/18	19	18.63	27	18.64	18.55	-8	197,766	0.00%
2019/04/17	42	18.82	43	18.69	18.79	-1	198,526	0.00%
2019/04/16	38	17.89	59	18.00	18.57	-21	197,017	-0.01%
2019/04/15	34	18.45	53	18.25	18.27	-19	195,389	-0.01%
2019/04/12	74	17.68	37	17.44	17.45	37	193,747	0.02%
2019/04/11	62	18.15	68	18.15	17.70	-6	193,095	0.00%
2019/04/10	56	18.06	45	18.16	18.25	11	192,680	0.01%
2019/04/09	5	18.07	24	18.13	18.15	-19	191,736	-0.01%
2019/04/08	47	18.20	1,320	18.22	17.71	-1,273	190,214	-0.67%	大賣/鉅額交易
2019/04/03	152	17.14	27	17.17	17.14	125	186,229	0.07%	大買/鉅額交易
2019/04/02	55	17.18	25	17.11	17.12	30	186,160	0.02%
2019/04/01	90	17.00	65	17.04	17.13	25	185,596	0.01%
2019/03/29	4	15.68	37	16.03	16.32	-33	181,440	-0.02%
2019/03/28	2	15.24	6	15.24	15.30	-4	178,934	0.00%
2019/03/27	26	15.35	19	15.25	15.40	7	182,461	0.00%
2019/03/26	6	15.16	0	0.00	15.06	6	182,285	0.00%
2019/03/25	27	15.35	21	15.28	15.30	6	182,998	0.00%
2019/03/22	16	16.01	13	15.71	15.83	3	182,926	0.00%
2019/03/21	19	16.07	12	16.12	16.11	7	181,146	0.00%
2019/03/20	28	16.06	30	16.09	15.91	-2	183,145	0.00%
2019/03/19	5	16.30	4	16.24	16.22	1	181,094	0.00%
2019/03/18	4	15.75	19	15.70	16.13	-15	179,486	-0.01%
2019/03/15	1	15.81	27	15.54	15.56	-26	179,904	-0.01%
2019/03/14	2	15.18	1	15.16	15.25	1	178,173	0.00%
2019/03/13	29	15.08	60	14.99	15.23	-31	178,771	-0.02%
2019/03/12	32	15.30	10	15.39	15.43	22	178,098	0.01%
2019/03/11	51	14.80	1	14.89	14.92	50	177,124	0.03%
2019/03/08	44	15.19	15	14.86	14.87	29	179,802	0.02%
2019/03/07	1	15.69	41	15.89	15.70	-40	177,051	-0.02%
2019/03/06	10	16.39	16	16.31	16.31	-6	175,201	0.00%
2019/03/05	21	16.43	0	0.00	16.36	21	175,047	0.01%
2019/03/04	24	16.66	26	16.68	16.91	-2	172,901	0.00%
2019/02/26	14	15.49	2	15.42	15.40	12	169,743	0.01%
2019/02/25	3	14.79	16	14.67	15.08	-13	166,754	-0.01%
2019/02/22	13	13.75	0	0.00	13.65	13	162,384	0.01%
2019/02/21	20	13.90	25	13.95	14.07	-5	162,570	0.00%
2019/02/20	3	13.88	30	13.91	13.77	-27	162,898	-0.02%
2019/02/19	20	13.81	40	13.91	13.75	-20	164,589	-0.01%
2019/02/18	1	13.61	3	13.58	13.70	-2	162,932	0.00%
2019/02/15	1	13.35	30	13.68	13.22	-29	162,934	-0.02%
2019/02/14	3	13.70	2	13.69	13.76	1	163,224	0.00%
2019/02/13	10	13.37	37	13.42	13.49	-27	162,573	-0.02%
2019/02/12	2	13.37	61	13.28	13.33	-59	163,470	-0.04%
2019/02/11	30	12.96	52	13.10	13.19	-22	164,191	-0.01%
2019/01/30	21	12.38	43	12.51	12.44	-22	162,878	-0.01%
2019/01/29	1	12.33	12	12.35	12.44	-11	163,548	-0.01%
2019/01/28	14	12.50	12	12.57	12.40	2	164,399	0.00%
2019/01/25	0	0.00	48	12.35	12.41	-48	167,551	-0.03%
2019/01/24	3	11.88	6	11.94	11.99	-3	168,254	0.00%
2019/01/23	11	11.81	70	11.96	11.86	-59	169,174	-0.03%
2019/01/22	17	11.90	4	12.14	11.83	13	172,207	0.01%
2019/01/21	1	12.14	57	12.13	12.15	-56	175,567	-0.03%
2019/01/18	69	11.73	159	11.89	11.90	-90	175,971	-0.05%	大賣/
2019/01/17	30	11.60	41	11.75	11.75	-11	176,938	-0.01%
2019/01/16	2	11.61	83	11.55	11.58	-81	178,743	-0.05%
2019/01/15	50	11.21	95	11.34	11.45	-45	179,950	-0.03%
2019/01/14	51	11.21	20	11.16	11.13	31	183,718	0.02%
2019/01/11	79	11.25	42	11.29	11.29	37	185,048	0.02%
2019/01/10	34	11.15	65	11.19	11.21	-31	186,494	-0.02%
2019/01/09	0	0.00	137	11.10	11.37	-137	187,108	-0.07%	大賣/鉅額交易
2019/01/08	61	10.85	50	10.84	10.85	11	186,200	0.01%
2019/01/07	44	10.95	110	10.95	10.87	-66	186,892	-0.04%	大賣/
2019/01/04	82	10.46	79	10.59	10.81	3	186,690	0.00%
2019/01/03	25	10.44	8	10.51	10.44	17	187,653	0.01%
2019/01/02	45	10.44	76	10.66	10.32	-31	187,913	-0.02%
2018/12/28	89	10.60	81	10.72	10.74	8	187,018	0.00%
2018/12/27	13	10.81	46	10.81	10.66	-33	186,287	-0.02%
2018/12/26	26	10.66	2	10.60	10.48	24	185,695	0.01%
2018/12/25	37	10.32	57	10.46	10.40	-20	185,119	-0.01%
2018/12/24	1	10.65	1	10.82	10.77	0	183,668	0.00%
2018/12/22	70	10.53	164	10.52	10.53	-94	182,352	-0.05%	大賣/
2018/12/21	17	10.88	4	10.93	10.72	13	184,649	0.01%
2018/12/20	126	11.31	71	11.25	11.05	55	183,653	0.03%	大買/
2018/12/19	56	11.87	30	11.78	11.72	26	181,606	0.01%
2018/12/18	109	11.88	40	12.04	11.81	69	181,231	0.04%	大買/
2018/12/17	39	12.04	8	12.12	12.11	31	180,694	0.02%
2018/12/14	20	12.28	31	12.30	12.23	-11	179,352	-0.01%
2018/12/13	1	12.30	162	12.40	12.49	-161	181,911	-0.09%	大賣/鉅額交易
2018/12/12	21	12.07	68	12.12	12.05	-47	179,108	-0.03%
2018/12/11	5	11.86	5	11.92	11.87	0	178,692	0.00%
2018/12/10	188	11.87	69	11.89	11.77	119	179,864	0.07%	大買/鉅額交易
2018/12/07	10	12.22	53	12.25	12.17	-43	178,793	-0.02%
2018/12/06	73	12.27	14	12.21	12.17	59	180,221	0.03%
2018/12/05	14	12.46	16	12.60	12.67	-2	178,539	0.00%
2018/12/04	11	12.80	10	12.81	12.70	1	177,986	0.00%
2018/12/03	85	12.92	203	12.89	12.84	-118	178,431	-0.07%	大賣/鉅額交易
2018/11/30	49	12.08	96	12.08	12.04	-47	175,165	-0.03%
2018/11/29	21	12.27	34	12.31	12.07	-13	174,257	-0.01%
2018/11/28	42	12.12	75	12.09	12.16	-33	173,451	-0.02%
2018/11/27	44	12.01	15	12.08	12.04	29	171,713	0.02%
2018/11/26	155	12.09	100	12.11	12.05	55	171,686	0.03%	大買/
2018/11/23	100	12.28	56	12.18	12.08	44	170,548	0.03%
2018/11/22	91	12.25	0	0.00	12.23	91	169,400	0.05%
2018/11/21	38	12.34	135	12.38	12.45	-97	168,224	-0.06%	大賣/
2018/11/20	176	12.57	0	0.00	12.46	176	168,599	0.10%	大買/鉅額交易
2018/11/19	50	12.81	11	12.82	12.78	39	166,798	0.02%
2018/11/16	141	12.51	268	12.65	12.66	-127	165,801	-0.08%	大買/大賣/鉅額交易
2018/11/15	15	12.34	37	12.48	12.47	-22	163,349	-0.01%
2018/11/14	55	12.49	71	12.67	12.43	-16	164,330	-0.01%
2018/11/13	66	12.10	11	12.34	12.60	55	163,850	0.03%
2018/11/12	111	12.29	45	12.34	12.37	66	163,958	0.04%	大買/
2018/11/09	84	12.48	1	12.39	12.34	83	165,144	0.05%
2018/11/08	25	13.05	0	0.00	12.94	25	163,577	0.02%
2018/11/07	73	13.01	125	13.13	13.08	-52	162,312	-0.03%	大賣/
2018/11/06	127	12.87	0	0.00	12.75	127	161,056	0.08%	大買/鉅額交易
2018/11/05	63	13.11	70	13.25	13.03	-7	160,159	0.00%
2018/11/02	211	13.19	188	13.39	13.32	23	159,889	0.01%	大買/大賣/
2018/11/01	3	12.84	69	12.83	12.94	-66	155,987	-0.04%
2018/10/31	135	12.30	15	12.46	12.47	120	153,453	0.08%	大買/鉅額交易
2018/10/30	199	12.01	105	12.29	12.46	94	152,291	0.06%	大買/大賣/
2018/10/29	345	12.30	5	12.68	12.15	340	149,136	0.23%	大買/鉅額交易
2018/10/26	65	12.94	59	12.92	12.88	6	147,648	0.00%
2018/10/25	39	12.59	26	12.76	12.73	13	145,882	0.01%
2018/10/24	35	13.03	7	13.52	13.27	28	142,745	0.02%
2018/10/23	387	13.54	10	13.27	13.27	377	139,332	0.27%	大買/鉅額交易
2018/10/22	238	13.61	103	13.58	13.93	135	137,179	0.10%	大買/大賣/鉅額交易
2018/10/19	115	12.15	34	12.27	12.42	81	132,669	0.06%	大買/
2018/10/18	80	12.25	0	0.00	12.18	80	131,522	0.06%
2018/10/17	32	12.68	30	12.65	12.40	2	130,520	0.00%
2018/10/16	0	0.00	5	12.52	12.66	-5	130,263	0.00%
2018/10/15	0	0.00	1	12.70	12.48	-1	129,626	0.00%
2018/10/12	56	12.34	54	12.40	12.71	2	128,177	0.00%
2018/10/11	59	12.41	5	12.36	12.28	54	126,376	0.04%
2018/10/09	43	13.16	20	13.27	13.26	23	124,180	0.02%
2018/10/08	0	0.00	2	13.46	13.44	-2	123,971	0.00%
2018/10/04	20	13.59	0	0.00	13.57	20	125,019	0.02%
2018/10/02	0	0.00	50	14.21	14.11	-50	126,583	-0.04%
2018/09/28	3	14.47	10	14.63	14.57	-7	129,461	-0.01%
2018/09/26	1	14.05	29	14.39	14.62	-28	127,415	-0.02%
2018/09/21	52	14.00	35	13.93	14.08	17	128,343	0.01%
2018/09/20	0	0.00	2	13.55	13.40	-2	126,903	0.00%
2018/09/19	4	13.25	276	13.37	13.46	-272	127,899	-0.21%	大賣/鉅額交易
2018/09/18	15	12.64	61	12.68	12.64	-46	126,369	-0.04%
2018/09/17	1	12.55	0	0.00	12.56	1	128,389	0.00%
2018/09/14	0	0.00	2	12.78	12.76	-2	128,601	0.00%
2018/09/13	2	12.35	4	12.64	12.34	-2	128,656	0.00%
2018/09/12	15	12.30	13	12.26	12.26	2	127,403	0.00%
2018/09/11	60	12.54	39	12.61	12.58	21	126,620	0.02%
2018/09/10	51	12.62	50	12.78	12.73	1	126,909	0.00%
2018/09/07	63	12.94	3	13.05	12.87	60	126,244	0.05%
2018/09/06	86	12.91	13	13.01	12.84	73	124,900	0.06%
2018/09/05	1	13.21	1	13.47	13.24	0	123,056	0.00%
2018/09/04	0	0.00	3	13.26	13.43	-3	122,960	0.00%
2018/09/03	1	13.27	6	13.28	13.13	-5	122,474	0.00%
2018/08/30	3	13.62	150	13.77	13.48	-147	122,943	-0.12%	大賣/鉅額交易
2018/08/28	0	0.00	7	13.97	13.82	-7	123,444	-0.01%
2018/08/27	3	13.51	20	13.80	13.85	-17	123,473	-0.01%
2018/08/24	0	0.00	1	13.23	13.30	-1	121,965	0.00%
2018/08/23	6	13.17	0	0.00	13.19	6	122,604	0.00%
2018/08/21	0	0.00	15	12.99	13.29	-15	123,427	-0.01%
2018/08/20	13	12.52	4	12.63	12.48	9	121,568	0.01%
2018/08/17	117	12.84	2	12.85	12.55	115	121,055	0.09%	大買/鉅額交易
2018/08/16	11	12.50	5	12.77	12.90	6	119,635	0.01%
2018/08/15	27	12.98	2	13.39	12.86	25	117,957	0.02%
2018/08/14	52	13.36	4	13.55	13.25	48	117,645	0.04%
2018/08/13	5	13.23	0	0.00	13.25	5	118,477	0.00%
2018/08/09	1	13.72	17	13.59	13.73	-16	117,463	-0.01%
2018/08/08	1	13.34	2	13.55	13.30	-1	115,925	0.00%
2018/08/07	7	12.88	20	13.09	13.19	-13	115,624	-0.01%
2018/08/06	15	12.89	1	13.18	12.92	14	115,590	0.01%
2018/08/03	6	13.02	0	0.00	13.06	6	114,924	0.01%
2018/08/02	59	13.38	0	0.00	13.02	59	115,138	0.05%
2018/08/01	17	14.53	17	14.48	14.31	0	112,525	0.00%
2018/07/31	0	0.00	2	14.48	14.40	-2	113,494	0.00%
2018/07/30	4	14.42	4	14.50	14.32	0	114,176	0.00%
2018/07/27	5	14.41	5	14.48	14.43	0	114,068	0.00%
2018/07/26	6	14.50	0	0.00	14.45	6	113,998	0.01%
2018/07/25	5	14.86	0	0.00	14.70	5	113,652	0.00%
2018/07/24	5	14.82	92	14.68	14.82	-87	112,974	-0.08%
2018/07/23	1	14.21	23	13.95	14.21	-22	112,790	-0.02%
2018/07/20	10	13.26	11	13.26	13.62	-1	112,746	0.00%
2018/07/19	2	13.43	0	0.00	13.37	2	112,214	0.00%
2018/07/18	2	13.45	2	13.60	13.45	0	113,696	0.00%
2018/07/17	72	13.29	62	13.27	13.25	10	113,693	0.01%
2018/07/16	10	13.87	10	13.66	13.51	0	113,499	0.00%
2018/07/12	1	13.58	21	13.85	13.98	-20	115,208	-0.02%
2018/07/11	1	13.06	0	0.00	13.27	1	114,434	0.00%
2018/07/09	0	0.00	3	13.37	13.56	-3	115,545	0.00%
2018/07/06	63	12.72	10	12.79	13.06	53	115,236	0.05%
2018/07/05	2	12.48	61	12.85	12.46	-59	115,530	-0.05%
2018/07/03	79	12.82	65	12.46	12.69	14	115,042	0.01%
2018/07/02	25	13.22	0	0.00	13.13	25	112,451	0.02%
2018/06/29	11	13.69	1	13.76	13.83	10	111,892	0.01%
2018/06/28	74	13.33	61	13.57	13.53	13	110,443	0.01%
2018/06/27	32	13.99	15	14.01	13.65	17	109,934	0.02%
2018/06/26	84	14.44	71	14.09	14.35	13	109,814	0.01%
2018/06/25	5	15.14	5	15.24	15.05	0	108,691	0.00%
2018/06/22	37	15.07	35	15.16	15.12	2	109,851	0.00%
2018/06/21	20	15.53	12	15.67	15.48	8	110,113	0.01%
2018/06/20	82	15.19	82	15.28	15.48	0	112,591	0.00%
2018/06/19	38	15.45	4	15.75	15.47	34	113,576	0.03%
2018/06/15	0	0.00	323	16.12	16.14	-323	112,691	-0.29%	大賣/鉅額交易
2018/06/12	0	0.00	1	16.12	16.24	-1	111,941	0.00%
2018/06/11	21	15.94	0	0.00	15.87	21	111,715	0.02%
2018/06/07	0	0.00	6	16.50	16.31	-6	111,284	-0.01%
2018/06/06	0	0.00	6	16.41	16.26	-6	111,442	-0.01%
2018/06/05	10	16.13	9	16.27	16.36	1	111,553	0.00%
2018/06/04	8	16.06	10	15.93	16.15	-2	111,566	0.00%
2018/06/01	7	15.70	3	15.83	15.57	4	112,388	0.00%
2018/05/31	17	15.32	30	15.53	15.74	-13	113,384	-0.01%
2018/05/30	28	15.22	10	15.19	15.30	18	113,842	0.02%
2018/05/29	33	15.72	8	15.60	15.60	25	113,011	0.02%
2018/05/28	13	15.85	12	15.87	15.86	1	114,034	0.00%
2018/05/25	9	15.81	0	0.00	15.78	9	115,440	0.01%
2018/05/24	13	15.88	5	15.83	15.83	8	116,346	0.01%
2018/05/23	27	16.15	0	0.00	16.05	27	116,782	0.02%
2018/05/22	22	16.51	0	0.00	16.36	22	116,219	0.02%
2018/05/21	120	16.81	15	16.89	16.79	105	116,693	0.09%	大買/鉅額交易
2018/05/18	12	16.22	21	16.26	16.30	-9	117,312	-0.01%
2018/05/17	206	16.32	0	0.00	16.30	206	121,712	0.17%	大買/鉅額交易
2018/05/15	106	16.72	2	16.83	16.66	104	128,429	0.08%	大買/鉅額交易
2018/05/14	212	16.89	8	16.86	16.83	204	129,866	0.16%	大買/鉅額交易
2018/05/11	1	16.71	0	0.00	16.51	1	129,839	0.00%
2018/05/10	28	16.47	0	0.00	16.40	28	130,089	0.02%
2018/05/09	44	16.49	42	16.49	16.39	2	129,823	0.00%
2018/05/08	21	16.22	3	16.13	16.46	18	129,844	0.01%
2018/05/07	1	15.40	1	15.75	15.77	0	129,634	0.00%
2018/05/04	3	15.52	1	15.52	15.42	2	130,277	0.00%
2018/05/03	1	15.31	0	0.00	15.38	1	131,008	0.00%
2018/05/02	7	15.34	0	0.00	15.35	7	132,777	0.01%
2018/04/30	0	0.00	2	15.67	15.75	-2	134,059	0.00%
2018/04/27	4	15.37	0	0.00	15.20	4	136,131	0.00%
2018/04/26	5	15.94	0	0.00	15.62	5	135,589	0.00%
2018/04/25	2	16.49	0	0.00	16.37	2	135,118	0.00%
2018/04/24	2	15.74	22	16.44	16.50	-20	136,091	-0.01%
2018/04/23	3	15.60	4	15.81	15.60	-1	136,844	0.00%
2018/04/20	1	15.60	8	15.81	15.41	-7	137,056	-0.01%
2018/04/19	0	0.00	15	15.77	15.90	-15	138,636	-0.01%
2018/04/18	9	15.52	7	15.65	15.26	2	138,235	0.00%
2018/04/17	4	15.67	1	15.58	15.48	3	136,182	0.00%
2018/04/16	12	15.93	3	15.83	15.70	9	136,896	0.01%
2018/04/13	8	16.85	0	0.00	16.60	8	135,236	0.01%
2018/04/12	8	17.07	9	16.96	16.88	-1	134,530	0.00%
2018/04/11	6	17.21	2	17.15	17.27	4	133,696	0.00%
2018/04/10	1	16.61	1	16.61	16.54	0	132,280	0.00%
2018/04/09	10	16.25	11	16.42	16.24	-1	132,699	0.00%
2018/04/03	4	16.07	4	16.09	16.02	0	132,745	0.00%
2018/04/02	3	16.69	0	0.00	16.53	3	132,166	0.00%
2018/03/31	2	16.67	1	16.65	16.66	1	132,403	0.00%
2018/03/30	15	16.78	5	16.68	16.79	10	133,298	0.01%
2018/03/29	7	15.87	3	16.09	16.25	4	132,407	0.00%
2018/03/28	22	16.34	11	16.31	16.12	11	130,776	0.01%
2018/03/27	27	17.15	0	0.00	16.95	27	128,869	0.02%
2018/03/26	16	16.91	0	0.00	16.64	16	127,750	0.01%
2018/03/23	15	17.08	0	0.00	16.93	15	126,142	0.01%
2018/03/22	8	18.34	5	18.29	18.22	3	123,237	0.00%
2018/03/21	11	19.13	0	0.00	19.11	11	120,747	0.01%
2018/03/20	0	0.00	5	18.69	18.76	-5	120,388	0.00%
2018/03/16	4	18.98	1	19.08	18.87	3	120,090	0.00%
2018/03/15	1	18.99	0	0.00	18.91	1	120,345	0.00%
2018/03/14	7	18.69	0	0.00	18.63	7	120,001	0.01%
2018/03/13	2	19.17	0	0.00	19.14	2	119,443	0.00%
2018/03/12	1	19.34	1	19.60	19.29	0	120,065	0.00%
2018/03/09	0	0.00	1	19.31	19.13	-1	119,413	0.00%
2018/03/08	7	18.90	6	18.83	18.97	1	119,257	0.00%
2018/03/07	1	19.02	5	18.57	18.77	-4	118,700	0.00%
2018/03/06	11	18.45	5	18.55	18.55	6	118,506	0.01%
2018/03/05	15	18.52	10	18.53	18.30	5	117,363	0.00%
2018/03/02	5	18.65	4	18.59	18.54	1	117,111	0.00%
2018/03/01	28	18.87	4	18.51	18.81	24	117,031	0.02%
2018/02/27	32	19.71	2	20.31	19.34	30	116,993	0.03%
2018/02/26	2	19.80	11	19.77	19.84	-9	117,310	-0.01%
2018/02/23	15	19.68	1	19.78	19.49	14	116,864	0.01%
2018/02/22	8	19.26	2	19.33	19.34	6	117,160	0.01%
2018/02/21	4	19.40	11	19.29	19.53	-7	118,754	-0.01%
2018/02/12	7	17.59	6	17.67	17.63	1	118,633	0.00%
2018/02/09	26	17.74	72	18.19	17.30	-46	117,618	-0.04%
2018/02/08	24	20.04	27	20.07	19.37	-3	113,365	0.00%
2018/02/07	19	21.13	0	0.00	20.98	19	109,300	0.02%
2018/02/06	13	21.61	13	21.56	21.41	0	106,693	0.00%
2018/02/05	4	21.77	3	22.30	22.36	1	104,950	0.00%
2018/02/02	4	22.05	44	22.26	22.29	-40	104,497	-0.04%
2018/02/01	6	22.25	13	22.39	22.14	-7	104,254	-0.01%
2018/01/31	7	21.84	6	21.98	22.10	1	104,104	0.00%
2018/01/30	30	21.95	0	0.00	21.86	30	104,265	0.03%
2018/01/29	5	22.80	11	22.80	22.88	-6	102,000	-0.01%
2018/01/26	10	23.36	62	23.33	23.31	-52	100,632	-0.05%
2018/01/25	20	23.19	0	0.00	22.85	20	99,845	0.02%
2018/01/24	1	23.35	0	0.00	23.69	1	98,579	0.00%
2018/01/23	0	0.00	5	23.19	23.37	-5	96,613	-0.01%
2018/01/22	2	22.60	125	22.69	22.60	-123	95,320	-0.13%	大賣/鉅額交易
2018/01/18	0	0.00	4	22.75	22.35	-4	94,757	0.00%
2018/01/17	5	22.28	25	22.36	22.20	-20	93,495	-0.02%
2018/01/16	27	21.89	0	0.00	22.07	27	91,110	0.03%
2018/01/15	10	21.59	6	21.83	22.00	4	90,428	0.00%
2018/01/12	0	0.00	1	21.24	21.16	-1	88,365	0.00%
2018/01/11	13	20.92	4	20.97	20.83	9	89,248	0.01%
2018/01/10	4	20.81	6	20.95	20.74	-2	88,854	0.00%
2018/01/09	103	20.30	4	20.32	20.45	99	87,502	0.11%	大買/
2018/01/08	5	19.99	0	0.00	20.00	5	87,488	0.01%
2018/01/05	2	19.81	6	19.91	19.98	-4	86,780	0.00%
2018/01/04	2	19.71	3	19.87	19.85	-1	86,292	0.00%
2018/01/03	0	0.00	1	19.99	19.90	-1	86,742	0.00%
2018/01/02	2	19.65	9	19.62	19.69	-7	85,854	-0.01%