元大滬深300正2 (00637L)-元大-莒光券商分點個股進出

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
16.44
漲跌
▲0.41
漲幅
+2.56%
成交量
80,878張
產業
上市
380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－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/12/17	65	15.99	55	16.27	16.44	10	154,484	0.01%
2024/12/16	13	16.07	18	16.15	16.03	-5	153,695	0.00%
2024/12/13	6.2	16.36	5	16.59	16.24	1.2	152,969	0.00%
2024/12/12	6	16.90	47	16.80	16.86	-41	151,654	-0.03%
2024/12/11	4.2	16.66	3.3	16.56	16.51	0.9	150,719	0.00%
2024/12/10	51	17.27	90.5	17.87	16.84	-39.5	149,913	-0.03%
2024/12/09	30	16.17	30	16.29	16.27	0	145,751	0.00%
2024/12/06	0	0.00	15.2	16.40	16.27	-15.2	145,503	-0.01%
2024/12/05	90	15.84	84	15.90	15.82	6	144,329	0.00%
2024/12/02	252	15.84	150	15.84	15.84	102	143,172	0.07%	大買/大賣/鉅額交易
2024/11/29	20	15.69	10.2	16.19	15.96	9.8	142,886	0.01%
2024/11/28	259	15.59	159	15.48	15.50	100	142,638	0.07%	大買/大賣/
2024/11/27	180	15.43	85	15.69	15.54	95	141,870	0.07%	大買/
2024/11/26	110.2	15.19	105	15.38	15.38	5.2	141,599	0.00%	大買/大賣/
2024/11/25	236.2	15.61	104	15.53	15.42	132.2	140,159	0.09%	大買/大賣/鉅額交易
2024/11/22	169.2	16.14	167	16.02	15.85	2.2	138,752	0.00%	大買/大賣/
2024/11/21	152	16.33	153	16.37	16.37	-1	137,294	0.00%	大買/大賣/
2024/11/20	20	16.23	3	16.25	16.40	17	136,814	0.01%
2024/11/19	191.2	16.42	150	16.15	16.08	41.2	136,053	0.03%	大買/大賣/
2024/11/18	28	16.24	34	16.54	16.60	-6	134,207	0.00%
2024/11/15	109	16.48	93	16.59	16.63	16	133,120	0.01%	大買/
2024/11/14	31	16.93	2	16.98	16.95	29	131,152	0.02%
2024/11/13	36.2	16.66	37	16.86	16.82	-0.8	130,416	0.00%
2024/11/12	30	17.18	32	17.28	16.90	-2	129,366	0.00%
2024/11/11	18	16.65	9	16.82	16.93	9	127,287	0.01%
2024/11/08	116	17.26	440.3	17.96	17.42	-324.3	125,434	-0.26%	大買/大賣/鉅額交易
2024/11/07	84	16.58	207	17.07	17.16	-123	122,125	-0.10%	大賣/鉅額交易
2024/11/06	206	16.82	411	16.84	16.57	-205	119,514	-0.17%	大買/大賣/鉅額交易
2024/11/05	101	16.28	127	16.45	16.88	-26	117,265	-0.02%	大買/大賣/
2024/11/04	20.5	16.05	21	15.96	15.98	-0.5	115,921	0.00%
2024/11/01	171	16.02	85	16.14	16.10	86	115,669	0.07%	大買/
2024/10/30	50.2	15.97	0	0.00	15.79	50.2	114,863	0.04%
2024/10/29	6.1	16.46	1	16.32	16.31	5.1	113,782	0.00%
2024/10/28	14.2	16.34	97	16.45	16.41	-82.8	113,309	-0.07%
2024/10/25	1	16.46	5	16.68	16.70	-4	112,495	0.00%
2024/10/24	16	16.58	2	16.57	16.46	14	111,589	0.01%
2024/10/23	65	16.76	56.2	16.98	17.02	8.8	111,390	0.01%
2024/10/22	1	16.49	0	0.00	16.67	1	109,866	0.00%
2024/10/21	76	16.71	36	16.60	16.48	40	109,041	0.04%
2024/10/18	122.2	15.74	7	15.73	16.41	115.2	106,879	0.11%	大買/鉅額交易
2024/10/17	48.1	16.46	3	16.27	16.12	45.1	104,230	0.04%
2024/10/16	79.1	16.23	7	16.29	16.30	72.1	102,470	0.07%
2024/10/15	17	17.16	0	0.00	16.93	17	99,540	0.02%
2024/10/14	17.2	17.05	12	17.30	17.61	5.2	97,890	0.01%
2024/10/11	54.1	17.35	70	17.62	17.08	-15.9	94,180	-0.02%
2024/10/09	406.1	18.82	26.6	17.79	18.22	379.5	90,726	0.42%	大買/鉅額交易
2024/10/08	311.1	20.30	127.2	20.93	19.22	183.9	83,889	0.22%	大買/大賣/鉅額交易
2024/10/07	70.2	22.48	251.5	22.49	22.62	-181.3	74,571	-0.24%	大賣/鉅額交易
2024/10/04	64.1	20.53	99.5	20.30	21.56	-35.4	69,738	-0.05%
2024/10/01	74.7	17.18	66	17.34	17.11	8.7	65,324	0.01%
2024/09/30	81.6	16.93	32.1	17.03	17.31	49.5	63,907	0.08%
2024/09/27	195	15.16	168.3	15.47	15.51	26.7	57,407	0.05%	大買/大賣/
2024/09/26	36.5	13.93	204	13.93	14.18	-167.5	52,615	-0.32%	大賣/鉅額交易
2024/09/25	147	13.59	137.7	13.80	13.58	9.3	51,977	0.02%	大買/大賣/
2024/09/24	13	12.15	79	12.55	12.86	-66	49,521	-0.13%
2024/09/23	10.5	11.85	0	0.00	11.93	10.5	47,916	0.02%
2024/09/20	50	11.51	0	0.00	11.53	50	47,635	0.10%
2024/09/19	78	11.53	5	11.77	11.73	73	46,877	0.16%
2024/09/18	155	11.55	0	0.00	11.47	155	46,423	0.33%	大買/鉅額交易
2024/09/16	11	11.44	0	0.00	11.48	11	48,279	0.02%
2024/09/13	10	11.58	0	0.00	11.56	10	48,475	0.02%
2024/09/11	10	11.77	0	0.00	11.61	10	48,018	0.02%
2024/09/10	5	11.76	0	0.00	11.74	5	47,844	0.01%
2024/09/09	11	11.84	3.3	11.73	11.74	7.7	48,189	0.02%
2024/09/06	8	12.18	3	12.28	12.12	5	47,695	0.01%
2024/09/05	3	12.13	0	0.00	12.09	3	47,595	0.01%
2024/09/04	15	12.20	1	12.21	12.13	14	48,286	0.03%
2024/09/03	21	12.32	0.3	12.33	12.31	20.7	49,188	0.04%
2024/09/02	20	12.47	0	0.00	12.46	20	49,004	0.04%
2024/08/30	21	12.64	50	12.68	12.92	-29	48,257	-0.06%
2024/08/29	30	12.42	3	12.45	12.41	27	47,565	0.06%
2024/08/28	25	12.50	0	0.00	12.49	25	48,117	0.05%
2024/08/26	10	12.72	0	0.00	12.69	10	48,132	0.02%
2024/08/21	10	12.50	10	12.64	12.68	0	48,135	0.00%
2024/08/19	1.3	12.86	0	0.00	12.81	1.3	48,649	0.00%
2024/08/16	3	12.75	10	12.85	12.78	-7	48,437	-0.01%
2024/08/15	0	0.00	15	12.77	12.65	-15	48,455	-0.03%
2024/08/14	0	0.00	3	12.42	12.38	-3	48,908	-0.01%
2024/08/13	10	12.52	0	0.00	12.45	10	48,868	0.02%
2024/08/12	5	12.51	0	0.00	12.56	5	49,443	0.01%
2024/08/09	10	12.61	0	0.00	12.57	10	49,819	0.02%
2024/08/07	3	12.50	0	0.00	12.61	3	50,428	0.01%
2024/08/06	11	12.70	0	0.00	12.33	11	50,810	0.02%
2024/08/05	1	12.93	40	12.96	12.73	-39	50,008	-0.08%
2024/08/01	10	13.05	0	0.00	13.05	10	49,458	0.02%
2024/07/31	11	12.98	10	12.95	13.29	1	49,479	0.00%
2024/07/30	30	12.79	0.3	12.87	12.72	29.7	49,172	0.06%
2024/07/26	0.5	13.06	0	0.00	13.06	0.5	48,992	0.00%
2024/07/19	1	13.99	4	13.98	14.04	-3	49,368	-0.01%
2024/07/18	0	0.00	0.5	13.95	14.07	-0.5	49,340	0.00%
2024/07/15	2	13.73	34	13.72	13.72	-32	49,993	-0.06%
2024/07/11	0	0.00	4	13.43	13.43	-4	50,707	-0.01%
2024/07/08	0	0.00	1	13.13	13.04	-1	52,344	0.00%
2024/07/05	10	13.05	10	13.01	12.98	0	52,968	0.00%
2024/07/04	1	13.50	4	13.50	13.48	-3	51,821	-0.01%
2024/07/03	1	13.52	0	0.00	13.53	1	52,096	0.00%
2024/07/02	0	0.00	3	13.34	13.55	-3	53,090	-0.01%
2024/07/01	0.3	13.21	0	0.00	13.20	0.3	53,004	0.00%
2024/06/28	5	13.18	0	0.00	13.33	5	53,035	0.01%
2024/06/27	0.2	13.30	4	13.25	13.23	-3.8	54,056	-0.01%
2024/06/24	1.1	13.18	1	13.36	13.42	0.1	54,657	0.00%
2024/06/21	5	13.18	0	0.00	13.20	5	54,496	0.01%
2024/06/20	0.3	13.60	0	0.00	13.48	0.3	52,971	0.00%
2024/06/18	0	0.00	36	13.60	13.53	-36	54,127	-0.07%
2024/06/17	30	13.54	1	13.54	13.49	29	54,617	0.05%
2024/06/14	6.5	13.34	0	0.00	13.46	6.5	54,924	0.01%
2024/06/13	10	13.46	0	0.00	13.43	10	54,770	0.02%
2024/06/12	1	13.53	0	0.00	13.49	1	54,856	0.00%
2024/06/11	9	13.57	0	0.00	13.47	9	55,347	0.02%
2024/06/07	6	13.89	0	0.00	13.78	6	55,146	0.01%
2024/06/04	0	0.00	15	14.21	14.20	-15	56,426	-0.03%
2024/06/03	30	13.93	150	13.96	14.05	-120	57,202	-0.21%	大賣/鉅額交易
2024/05/30	7	14.28	0	0.00	14.10	7	57,973	0.01%
2024/05/27	0	0.00	10.6	14.35	14.29	-10.6	59,295	-0.02%
2024/05/24	3	14.36	20.5	14.29	14.29	-17.5	59,670	-0.03%
2024/05/23	1	14.65	0	0.00	14.51	1	60,240	0.00%
2024/05/22	0	0.00	5	14.85	14.85	-5	60,496	-0.01%
2024/05/21	2	14.82	0	0.00	14.84	2	61,182	0.00%
2024/05/20	110	14.94	4	14.95	14.88	106	63,694	0.17%	大買/鉅額交易
2024/05/16	0.3	14.40	0	0.00	14.42	0.3	64,275	0.00%
2024/05/10	0	0.00	2	14.71	14.66	-2	69,472	0.00%
2024/05/06	5	14.67	0	0.00	14.52	5	73,661	0.01%
2024/05/03	2.6	14.64	2	14.59	14.60	0.6	74,293	0.00%
2024/05/02	1.5	14.44	2	14.50	14.54	-0.5	76,792	0.00%
2024/04/30	0.5	14.38	0	0.00	14.33	0.5	78,774	0.00%
2024/04/29	19	14.42	7	14.37	14.44	12	80,180	0.01%
2024/04/26	4.5	14.03	9	14.04	14.10	-4.5	80,072	-0.01%
2024/04/25	0.3	13.75	0	0.00	13.72	0.3	80,746	0.00%
2024/04/24	0	0.00	0.4	13.60	13.54	-0.4	82,977	0.00%
2024/04/23	0	0.00	15	13.63	13.56	-15	83,199	-0.02%
2024/04/22	1	13.75	100	13.75	13.60	-99	83,918	-0.12%
2024/04/19	4	13.55	15	13.51	13.51	-11	84,211	-0.01%
2024/04/18	12.4	13.73	12	13.64	13.74	0.4	84,214	0.00%
2024/04/17	5	13.38	0	0.00	13.44	5	84,122	0.01%
2024/04/16	105	13.55	199	13.48	13.55	-94	84,116	-0.11%	大買/大賣/
2024/04/15	185	13.40	12	13.35	13.47	173	83,932	0.21%	大買/鉅額交易
2024/04/10	5	13.10	20	13.12	13.07	-15	85,240	-0.02%
2024/04/09	1	13.20	0	0.00	13.11	1	84,960	0.00%
2024/04/08	4	13.36	128	13.36	13.30	-124	85,669	-0.14%	大賣/鉅額交易
2024/04/03	6	13.37	10	13.46	13.49	-4	85,633	0.00%
2024/04/02	16	13.62	0	0.00	13.55	16	86,400	0.02%
2024/04/01	36.3	13.64	27	13.52	13.63	9.3	86,398	0.01%
2024/03/29	3	13.30	0	0.00	13.18	3	85,671	0.00%
2024/03/28	13	13.15	6	13.30	13.29	7	85,646	0.01%
2024/03/27	3	13.26	0	0.00	13.22	3	85,588	0.00%
2024/03/26	5	13.11	63	13.22	13.24	-58	86,046	-0.07%
2024/03/25	5	13.16	4.3	13.23	13.21	0.7	86,056	0.00%
2024/03/22	6	12.99	3	13.33	13.12	3	85,715	0.00%
2024/03/21	3.5	13.37	2	13.38	13.32	1.5	84,971	0.00%
2024/03/20	1	13.17	1	13.34	13.34	0	85,583	0.00%
2024/03/19	4.3	13.27	10	13.28	13.29	-5.7	86,158	-0.01%
2024/03/18	5	13.21	4	13.13	13.14	1	86,469	0.00%
2024/03/15	3	12.95	10	12.93	12.93	-7	86,675	-0.01%
2024/03/14	1	13.05	3	13.24	13.02	-2	87,851	0.00%
2024/03/13	8	13.13	4	13.18	13.07	4	87,873	0.00%
2024/03/12	123	13.18	3.5	13.25	13.32	119.5	88,299	0.14%	大買/鉅額交易
2024/03/11	4.5	12.76	16	12.75	12.92	-11.5	88,846	-0.01%
2024/03/08	0	0.00	13	12.55	12.48	-13	88,073	-0.01%
2024/03/07	5	12.77	0	0.00	12.63	5	87,729	0.01%
2024/03/06	7.5	12.86	8	12.85	12.84	-0.5	87,441	0.00%
2024/03/05	6	12.72	143	12.70	12.75	-137	87,354	-0.16%	大賣/鉅額交易
2024/03/04	0	0.00	3	12.56	12.49	-3	87,184	0.00%
2024/03/01	2	12.46	0	0.00	12.56	2	86,926	0.00%
2024/02/29	23	12.50	33	12.56	12.54	-10	87,295	-0.01%
2024/02/27	24	12.34	0	0.00	12.39	24	86,883	0.03%
2024/02/26	20	12.49	0	0.00	12.47	20	87,109	0.02%
2024/02/23	10	12.79	10	12.80	12.73	0	86,502	0.00%
2024/02/22	33	12.58	7	12.59	12.71	26	85,957	0.03%
2024/02/21	15.5	12.31	307	12.50	12.78	-291.5	86,069	-0.34%	大賣/鉅額交易
2024/02/20	6	12.01	6.5	11.98	11.93	-0.5	83,907	0.00%
2024/02/19	14	11.89	21	11.97	11.84	-7	83,933	-0.01%
2024/02/16	11	11.95	4	11.89	12.08	7	83,339	0.01%
2024/02/15	1	11.56	112	11.60	11.64	-111	82,370	-0.13%	大賣/鉅額交易
2024/02/05	18	10.50	42	10.81	10.97	-24	80,463	-0.03%
2024/02/02	15	10.70	0	0.00	10.65	15	77,820	0.02%
2024/01/31	10	10.70	22	10.78	10.83	-12	75,401	-0.02%
2024/01/30	40	10.93	4	10.90	10.89	36	74,640	0.05%
2024/01/29	24	11.33	32	11.35	11.25	-8	73,072	-0.01%
2024/01/26	42	11.19	6	11.21	11.16	36	72,064	0.05%
2024/01/25	30	11.04	102	11.18	11.25	-72	71,136	-0.10%	大賣/
2024/01/24	6	10.72	0	0.00	10.57	6	69,100	0.01%
2024/01/23	5	10.54	0	0.00	10.67	5	66,842	0.01%
2024/01/22	4	10.88	0	0.00	10.79	4	65,244	0.01%
2024/01/19	8	10.68	40	10.67	10.72	-32	64,847	-0.05%
2024/01/18	38	10.41	4	10.21	10.21	34	63,613	0.05%
2024/01/17	3	10.71	0	0.00	10.64	3	61,472	0.00%
2024/01/16	15	10.75	25	10.78	10.75	-10	61,164	-0.02%
2024/01/15	30	10.71	30	10.77	10.86	0	60,221	0.00%
2024/01/12	10	10.74	0	0.00	10.81	10	59,901	0.02%
2024/01/10	0	0.00	1	10.92	10.80	-1	60,134	0.00%
2024/01/09	25	10.79	23	10.83	10.73	2	59,892	0.00%
2024/01/08	68	10.94	3	10.79	10.78	65	59,631	0.11%
2024/01/05	0	0.00	72	11.27	11.19	-72	57,905	-0.12%
2024/01/04	79	11.11	5	11.09	11.00	74	58,023	0.13%
2024/01/03	6	11.24	3	11.26	11.21	3	56,982	0.01%
2024/01/02	19	11.38	0	0.00	11.31	19	56,733	0.03%
2023/12/29	30	11.64	44	11.60	11.60	-14	55,617	-0.03%
2023/12/28	24	11.34	55	11.33	11.55	-31	55,038	-0.06%
2023/12/27	40	11.02	7	11.09	11.06	33	54,299	0.06%
2023/12/25	5	11.17	13	11.18	11.15	-8	53,625	-0.01%
2023/12/22	13	11.10	0	0.00	11.24	13	53,826	0.02%
2023/12/21	16	10.89	10	10.96	11.13	6	53,248	0.01%
2023/12/20	32	11.04	0	0.00	11.06	32	52,899	0.06%
2023/12/19	2	11.08	1	11.06	11.05	1	52,779	0.00%
2023/12/18	1	10.90	0	0.00	11.06	1	52,867	0.00%
2023/12/14	2	11.18	0	0.00	11.10	2	51,367	0.00%
2023/12/13	72	11.39	2	11.57	11.25	70	50,681	0.14%
2023/12/12	1	11.51	46	11.65	11.59	-45	50,576	-0.09%
2023/12/11	17	11.26	62	11.24	11.31	-45	50,057	-0.09%
2023/12/08	10	11.48	0	0.00	11.58	10	48,913	0.02%
2023/12/07	35	11.43	11	11.55	11.53	24	48,505	0.05%
2023/12/06	67	11.59	20	11.64	11.65	47	47,686	0.10%
2023/12/05	47	11.86	0	0.00	11.87	47	46,597	0.10%
2023/12/04	1	12.05	0	0.00	12.07	1	46,372	0.00%
2023/12/01	141	12.15	0	0.00	12.09	141	46,364	0.30%	大買/鉅額交易
2023/11/30	0	0.00	52	12.35	12.33	-52	45,806	-0.11%
2023/11/29	59	12.24	0	0.00	12.15	59	46,329	0.13%
2023/11/28	10	12.44	0	0.00	12.40	10	45,670	0.02%
2023/11/27	127	12.46	10	12.42	12.43	117	45,541	0.26%	大買/鉅額交易
2023/11/22	4	12.96	5	12.97	12.93	-1	47,429	0.00%
2023/11/21	0	0.00	4	13.18	13.20	-4	47,093	-0.01%
2023/11/20	3	12.97	2	13.05	13.00	1	47,322	0.00%
2023/11/17	8	12.88	0	0.00	12.82	8	46,629	0.02%
2023/11/16	7	13.18	4	13.10	13.10	3	46,964	0.01%
2023/11/15	2	13.30	4	13.50	13.28	-2	47,021	0.00%
2023/11/13	3	13.16	1	13.16	13.13	2	46,498	0.00%
2023/11/10	4	13.33	0	0.00	13.25	4	46,256	0.01%
2023/11/09	54	13.49	0	0.00	13.47	54	46,174	0.12%
2023/11/01	20	13.53	35.2	13.52	13.50	-15.2	49,165	-0.03%
2023/10/31	1	13.18	0	0.00	13.13	1	49,484	0.00%
2023/10/30	10	13.20	0	0.00	13.23	10	49,959	0.02%
2023/10/26	10	12.87	10	12.79	12.76	0	51,111	0.00%
2023/10/25	1	12.86	1	12.97	12.82	0	52,411	0.00%
2023/10/24	15	12.66	15	12.39	12.46	0	52,444	0.00%
2023/10/23	1	12.70	0	0.00	12.63	1	52,153	0.00%
2023/10/20	7	12.82	0	0.00	12.71	7	54,274	0.01%
2023/10/19	9	13.31	0	0.00	12.96	9	54,210	0.02%
2023/10/17	5	13.57	5	13.72	13.64	0	53,686	0.00%
2023/10/16	9	13.86	0	0.00	13.61	9	53,704	0.02%
2023/10/13	4	13.90	0	0.00	13.78	4	53,583	0.01%
2023/10/12	1	14.31	11	14.15	14.14	-10	53,736	-0.02%
2023/10/11	5	14.07	0	0.00	13.92	5	53,357	0.01%
2023/09/22	0	0.00	2	14.16	14.58	-2	56,037	0.00%
2023/09/15	10	14.57	10	14.76	14.48	0	57,748	0.00%
2023/09/11	3	14.66	3	14.75	14.88	0	59,346	0.00%
2023/09/08	22	14.61	0	0.00	14.53	22	60,354	0.04%
2023/09/07	6	14.91	0	0.00	14.84	6	60,365	0.01%
2023/09/04	0	0.00	12.2	15.25	15.33	-12.2	60,916	-0.02%
2023/09/01	0	0.00	13	14.87	14.81	-13	61,025	-0.02%
2023/08/31	2	14.81	0	0.00	14.59	2	61,568	0.00%
2023/08/30	7	14.96	0	0.00	14.77	7	61,921	0.01%
2023/08/29	2	14.89	0.3	15.14	15.04	1.7	61,576	0.00%
2023/08/28	14	15.21	13	15.49	14.69	1	61,644	0.00%
2023/08/24	20	14.19	30	14.40	14.45	-10	61,241	-0.02%
2023/08/22	11	14.30	0	0.00	14.14	11	62,783	0.02%
2023/08/21	6	14.37	5	14.44	14.41	1	63,520	0.00%
2023/08/16	10	14.77	10	14.82	14.88	0	65,747	0.00%
2023/08/15	0	0.00	6	14.88	14.73	-6	66,829	-0.01%
2023/08/14	12	14.82	16	14.90	14.81	-4	67,344	-0.01%
2023/08/11	0	0.00	25	15.57	15.55	-25	66,349	-0.04%
2023/08/10	16	15.89	2	15.83	15.85	14	65,936	0.02%
2023/08/09	2	16.05	0	0.00	16.06	2	65,868	0.00%
2023/08/04	3	16.50	7	16.50	16.48	-4	66,578	-0.01%
2023/08/02	0	0.00	3	16.03	15.83	-3	66,562	0.00%
2023/08/01	3	16.38	0	0.00	16.17	3	67,361	0.00%
2023/07/31	18	16.52	19	16.46	16.26	-1	67,291	0.00%
2023/07/28	21	15.58	36.5	15.73	16.05	-15.5	66,445	-0.02%
2023/07/27	1	15.42	15	15.40	15.42	-14	65,252	-0.02%
2023/07/26	2	15.15	8	15.26	15.15	-6	65,002	-0.01%
2023/07/25	1	15.14	24.5	14.99	15.22	-23.5	65,687	-0.04%
2023/07/24	6	14.28	0	0.00	14.29	6	63,483	0.01%
2023/07/21	5	14.27	5	14.49	14.43	0	63,427	0.00%
2023/07/20	1	14.40	4	14.58	14.47	-3	63,736	0.00%
2023/07/19	2	14.28	0	0.00	14.26	2	64,325	0.00%
2023/07/17	6	14.48	3	14.40	14.35	3	65,017	0.00%
2023/07/14	0	0.00	2	14.86	14.74	-2	64,893	0.00%
2023/07/13	2	14.77	13.1	14.57	14.74	-11.1	65,585	-0.02%
2023/07/12	2	14.35	12	14.34	14.29	-10	65,717	-0.02%
2023/07/11	0	0.00	10	14.21	14.25	-10	66,344	-0.02%
2023/07/10	2	14.14	1	14.25	14.04	1	66,646	0.00%
2023/07/07	11	14.00	0	0.00	14.00	11	66,823	0.02%
2023/07/06	1	14.00	0	0.00	13.98	1	66,964	0.00%
2023/07/05	1	14.25	8	14.17	14.20	-7	67,260	-0.01%
2023/07/03	1	14.49	15.5	14.15	14.43	-14.5	68,429	-0.02%
2023/06/30	1	13.75	2.5	14.01	14.08	-1.5	68,811	0.00%
2023/06/28	0	0.00	1	14.00	13.93	-1	69,699	0.00%
2023/06/27	8	13.86	11	13.83	13.84	-3	69,622	0.00%
2023/06/26	47	13.88	0	0.00	13.77	47	69,970	0.07%
2023/06/21	0	0.00	3	14.31	14.35	-3	69,499	0.00%
2023/06/20	2	14.42	6	14.58	14.42	-4	69,570	-0.01%
2023/06/19	3	14.84	2	14.49	14.52	1	69,855	0.00%
2023/06/16	4	14.89	14	14.83	14.88	-10	69,669	-0.01%
2023/06/15	1	14.39	15.5	14.45	14.55	-14.5	69,802	-0.02%
2023/06/14	3	14.24	16.5	14.37	14.30	-13.5	70,302	-0.02%
2023/06/13	6	13.94	0	0.00	13.94	6	69,767	0.01%
2023/06/12	40	13.83	4	13.90	14.02	36	69,848	0.05%
2023/06/09	0	0.00	6	13.85	13.84	-6	70,394	-0.01%
2023/06/08	10	13.50	10	13.62	13.75	0	70,807	0.00%
2023/06/07	22.2	13.61	21	13.70	13.65	1.2	71,342	0.00%
2023/06/06	0	0.00	3	14.02	13.87	-3	71,058	0.00%
2023/06/05	5	13.72	3	13.85	13.73	2	71,627	0.00%
2023/06/02	9	13.64	5	13.80	13.76	4	71,679	0.01%
2023/06/01	0	0.00	1	13.61	13.54	-1	72,091	0.00%
2023/05/31	8	13.35	3	13.26	13.23	5	72,016	0.01%
2023/05/30	4	13.55	0	0.00	13.44	4	71,751	0.01%
2023/05/29	6	13.79	0	0.00	13.77	6	71,537	0.01%
2023/05/26	8	13.88	3	13.81	13.94	5	71,747	0.01%
2023/05/25	11	14.05	0	0.00	13.97	11	71,239	0.02%
2023/05/24	8	14.48	0	0.00	14.44	8	69,900	0.01%
2023/05/23	3	14.83	0	0.00	14.80	3	69,382	0.00%
2023/05/22	5	14.86	2.5	15.01	15.07	2.5	69,818	0.00%
2023/05/19	8	14.68	35	14.70	14.83	-27	69,607	-0.04%
2023/05/18	1	14.99	10	15.07	15.01	-9	69,033	-0.01%
2023/05/17	3.3	15.18	13	15.08	14.98	-9.7	68,764	-0.01%
2023/05/16	0	0.00	2.5	15.40	15.24	-2.5	68,916	0.00%
2023/05/15	3	14.83	0.5	15.18	15.10	2.5	69,342	0.00%
2023/05/12	8.2	15.16	2	15.34	15.02	6.2	69,263	0.01%
2023/05/11	5	15.40	2	15.40	15.28	3	69,197	0.00%
2023/05/10	37.5	15.55	32	15.34	15.32	5.5	69,316	0.01%
2023/05/09	49	15.82	12	15.93	15.99	37	68,316	0.05%
2023/05/08	7	15.72	19	15.64	15.71	-12	68,092	-0.02%
2023/05/05	2	15.53	1	15.45	15.39	1	67,773	0.00%
2023/05/04	0	0.00	10	15.33	15.34	-10	68,028	-0.01%
2023/04/28	0	0.00	8	15.22	15.28	-8	69,598	-0.01%
2023/04/27	11	14.82	10	14.80	14.93	1	69,494	0.00%
2023/04/26	6	14.70	5	14.85	14.86	1	71,123	0.00%
2023/04/25	2	14.67	7	14.68	14.65	-5	72,162	-0.01%
2023/04/24	8	14.95	1	14.85	14.83	7	71,824	0.01%
2023/04/21	3	15.40	2	15.42	15.27	1	71,491	0.00%
2023/04/20	4	15.56	2	15.56	15.41	2	71,439	0.00%
2023/04/19	24	15.83	17	15.89	15.80	7	71,746	0.01%
2023/04/18	3	15.72	13	15.82	15.89	-10	72,559	-0.01%
2023/04/17	0	0.00	15	15.43	15.61	-15	73,121	-0.02%
2023/04/14	10	15.15	12	15.29	15.12	-2	72,400	0.00%
2023/04/13	1	14.91	0	0.00	15.10	1	72,667	0.00%
2023/04/12	14	15.19	0	0.00	15.09	14	72,537	0.02%
2023/04/11	1	15.30	5	15.51	15.22	-4	72,303	-0.01%
2023/04/10	20	15.19	20	15.37	15.39	0	72,589	0.00%
2023/04/07	2	15.48	5	15.46	15.40	-3	72,983	0.00%
2023/04/06	0	0.00	10	15.21	15.20	-10	72,337	-0.01%
2023/03/31	11	15.54	35	15.66	15.50	-24	72,133	-0.03%
2023/03/29	9	15.34	0	0.00	15.12	9	70,954	0.01%
2023/03/24	0	0.00	10	15.30	15.19	-10	72,186	-0.01%
2023/03/23	2	15.05	0	0.00	15.23	2	72,724	0.00%
2023/03/22	9	15.13	0	0.00	15.09	9	72,930	0.01%
2023/03/21	51	14.80	45	14.83	15.05	6	72,856	0.01%
2023/03/20	68	14.81	68	14.89	14.68	0	72,786	0.00%
2023/03/17	3	14.98	2	15.27	15.07	1	72,921	0.00%
2023/03/16	2	14.82	2	14.96	14.95	0	72,778	0.00%
2023/03/15	7	15.20	0	0.00	15.03	7	73,186	0.01%
2023/03/14	15	14.96	0	0.00	14.96	15	74,261	0.02%
2023/03/13	71	15.17	66	15.31	15.22	5	74,724	0.01%
2023/03/10	2	15.05	4	15.17	15.10	-2	74,418	0.00%
2023/03/09	3.2	15.37	0	0.00	15.38	3.2	75,041	0.00%
2023/03/08	30	15.57	10	15.60	15.49	20	74,950	0.03%
2023/03/07	1.1	16.10	4	16.24	16.06	-2.9	76,035	0.00%
2023/03/06	19	16.12	2	16.11	16.11	17	77,230	0.02%
2023/03/03	4	16.18	3	16.32	16.29	1	76,572	0.00%
2023/03/02	0	0.00	1	16.37	16.32	-1	76,755	0.00%
2023/03/01	9	16.14	11	16.18	16.37	-2	76,872	0.00%
2023/02/24	24	16.03	60	16.12	15.95	-36	76,801	-0.05%
2023/02/23	3	16.39	0	0.00	16.32	3	76,557	0.00%
2023/02/21	7	16.68	43.9	16.66	16.63	-36.9	77,305	-0.05%
2023/02/20	5	16.01	2	16.12	16.39	3	77,097	0.00%
2023/02/17	40.1	16.38	11	16.32	16.39	29.1	77,427	0.04%
2023/02/16	24	16.77	2	16.68	16.89	22	79,156	0.03%
2023/02/13	0	0.00	4	16.70	16.81	-4	80,642	0.00%
2023/02/10	0.1	16.30	0	0.00	16.35	0.1	80,738	0.00%
2023/02/09	61	16.55	20	16.53	16.60	41	81,714	0.05%
2023/02/08	5	16.33	0	0.00	16.19	5	83,133	0.01%
2023/02/07	5	16.38	1	16.30	16.28	4	83,832	0.00%
2023/02/06	7.1	16.09	80	16.22	16.01	-72.9	84,917	-0.09%
2023/02/03	38.3	16.64	7	16.54	16.51	31.3	85,120	0.04%
2023/02/02	57	17.25	83	17.30	17.16	-26	85,931	-0.03%
2023/02/01	101	17.29	66	17.02	17.22	35	86,246	0.04%	大買/
2023/01/31	12.1	17.32	10	17.59	17.37	2.1	87,397	0.00%
2023/01/30	17	18.04	148.1	17.95	17.80	-131.1	87,401	-0.15%	大賣/鉅額交易
2023/01/17	36.1	17.54	23	17.48	17.42	13.1	87,028	0.02%
2023/01/16	44	17.42	20	17.65	17.85	24	88,971	0.03%
2023/01/13	56	16.81	19	16.85	16.92	37	87,720	0.04%
2023/01/12	37	16.54	15	16.64	16.52	22	87,436	0.03%
2023/01/11	5	16.61	7	16.67	16.69	-2	87,608	0.00%
2023/01/10	21	16.52	0	0.00	16.51	21	87,453	0.02%
2023/01/09	37	16.49	13	16.53	16.49	24	87,409	0.03%
2023/01/06	41	16.27	9	16.27	16.29	32	88,063	0.04%
2023/01/05	10	16.04	37	15.88	16.11	-27	87,783	-0.03%
2023/01/04	4	15.40	85	15.47	15.28	-81	87,372	-0.09%
2023/01/03	15	15.31	1	15.32	15.26	14	87,950	0.02%
2022/12/30	41	15.42	8	15.51	15.47	33	87,265	0.04%
2022/12/29	35	15.20	40	15.30	15.19	-5	86,973	-0.01%
2022/12/28	34	15.47	10	15.60	15.49	24	87,926	0.03%
2022/12/27	67	15.53	24	15.62	15.47	43	87,700	0.05%
2022/12/26	22	15.16	22	15.22	15.18	0	87,367	0.00%
2022/12/23	0	0.00	2	15.34	15.13	-2	87,819	0.00%
2022/12/22	7	15.36	2	15.48	15.28	5	87,697	0.01%
2022/12/21	2	15.03	2	15.09	15.01	0	87,779	0.00%
2022/12/20	28.2	15.15	1	14.81	14.81	27.2	88,189	0.03%
2022/12/19	12	15.94	14	15.74	15.69	-2	87,553	0.00%
2022/12/16	12	15.75	13	15.78	15.81	-1	87,480	0.00%
2022/12/15	11	15.81	33	15.61	15.72	-22	87,148	-0.03%
2022/12/14	4	15.69	62	15.68	15.83	-58	87,069	-0.07%
2022/12/13	61	15.60	23	15.55	15.58	38	86,970	0.04%
2022/12/12	17	15.79	1	15.70	15.69	16	87,098	0.02%
2022/12/09	21	15.71	2.5	15.74	15.79	18.5	87,835	0.02%
2022/12/08	1.1	15.47	1	15.59	15.58	0.1	87,064	0.00%
2022/12/07	16	15.87	9	15.66	15.91	7	87,149	0.01%
2022/12/06	28	15.45	32	15.55	15.49	-4	87,337	0.00%
2022/12/05	12	15.17	11	15.03	15.10	1	85,977	0.00%
2022/12/02	10.1	14.70	10	14.83	14.60	0.1	84,667	0.00%
2022/12/01	1	15.21	7.5	15.08	14.95	-6.5	84,320	-0.01%
2022/11/30	1	14.61	1	14.49	14.47	0	83,063	0.00%
2022/11/29	2	13.91	14.4	14.01	14.34	-12.4	83,430	-0.01%
2022/11/28	57.4	12.98	52	13.13	13.19	5.4	81,678	0.01%
2022/11/25	1	13.67	4	13.75	13.76	-3	80,330	0.00%
2022/11/24	10	13.92	0	0.00	13.55	10	80,930	0.01%
2022/11/23	10	13.67	13	13.80	13.82	-3	80,930	0.00%
2022/11/22	0	0.00	2	13.99	13.87	-2	81,010	0.00%
2022/11/21	8.5	13.65	1	13.56	13.54	7.5	80,701	0.01%
2022/11/18	2	14.06	3	14.05	14.07	-1	80,321	0.00%
2022/11/17	5.2	13.81	0	0.00	13.83	5.2	80,040	0.01%
2022/11/16	4	14.45	6	14.42	14.30	-2	79,732	0.00%
2022/11/15	26.1	14.11	22	13.98	14.43	4.1	79,888	0.01%
2022/11/14	45	14.36	44	14.48	14.11	1	78,745	0.00%
2022/11/11	11	13.79	15.6	13.95	13.78	-4.6	76,839	-0.01%
2022/11/10	6.5	13.10	0	0.00	13.07	6.5	76,137	0.01%
2022/11/09	13.1	13.51	12	13.62	13.33	1.1	75,891	0.00%
2022/11/08	2.1	13.73	0	0.00	13.63	2.1	75,785	0.00%
2022/11/07	5.1	13.65	5	13.94	13.99	0.1	75,406	0.00%
2022/11/04	2	13.69	5	14.00	13.92	-3	74,859	0.00%
2022/11/03	2	12.80	5	12.92	12.88	-3	73,803	0.00%
2022/11/02	15	12.99	10	12.89	13.33	5	73,010	0.01%
2022/11/01	0	0.00	14	12.50	12.51	-14	71,918	-0.02%
2022/10/31	39	12.18	31	12.21	12.12	8	71,083	0.01%
2022/10/28	2	12.60	2	12.80	12.36	0	69,557	0.00%
2022/10/27	5	13.15	0.3	13.42	12.88	4.7	69,410	0.01%
2022/10/26	0	0.00	0.7	13.46	13.42	-0.7	68,922	0.00%
2022/10/25	7	13.37	1.3	13.67	13.42	5.7	68,901	0.01%
2022/10/24	16	13.78	11.7	13.60	13.51	4.3	69,419	0.01%
2022/10/20	0.5	14.65	0	0.00	14.83	0.5	67,274	0.00%
2022/10/19	1	15.02	0	0.00	14.87	1	66,540	0.00%
2022/10/18	9	15.55	7.3	15.64	15.39	1.7	66,143	0.00%
2022/10/17	3	15.32	0	0.00	15.40	3	66,121	0.00%
2022/10/12	8	14.74	15	14.64	14.59	-7	65,176	-0.01%
2022/10/11	12.3	15.12	1	15.05	15.05	11.3	65,463	0.02%
2022/10/07	2	16.47	0	0.00	16.44	2	64,877	0.00%
2022/10/05	0	0.00	66	16.45	16.86	-66	65,321	-0.10%
2022/10/03	11.2	15.43	0	0.00	15.26	11.2	65,370	0.02%
2022/09/30	7	15.82	2	16.08	15.87	5	64,914	0.01%
2022/09/28	0	0.00	3	16.08	15.98	-3	65,225	0.00%
2022/09/26	2	16.11	9	16.02	16.03	-7	65,747	-0.01%
2022/09/23	2	15.77	14.3	15.64	15.86	-12.3	65,794	-0.02%
2022/09/22	5	15.60	0	0.00	15.63	5	66,332	0.01%
2022/09/21	32.3	15.93	20	15.95	16.03	12.3	66,885	0.02%
2022/09/20	1	16.30	9	16.36	16.27	-8	66,638	-0.01%
2022/09/19	4	16.18	2	16.34	16.26	2	67,556	0.00%
2022/09/16	30	16.38	0	0.00	16.26	30	68,156	0.04%
2022/09/15	10	16.77	5	16.91	16.75	5	67,380	0.01%
2022/09/14	16	16.79	3	16.90	16.68	13	67,571	0.02%
2022/09/13	0	0.00	37.1	17.02	17.23	-37.1	67,635	-0.05%
2022/09/12	5	16.51	0	0.00	16.47	5	67,835	0.01%
2022/09/08	0	0.00	0.1	16.36	16.38	-0.1	68,788	0.00%
2022/09/06	0	0.00	3	16.31	16.27	-3	72,207	0.00%
2022/09/05	5	16.06	1	16.16	16.06	4	72,963	0.01%
2022/09/02	15	16.46	0	0.00	16.36	15	73,360	0.02%
2022/09/01	9	16.79	0	0.00	16.79	9	73,754	0.01%
2022/08/31	1	17.01	26.3	16.82	17.13	-25.3	74,950	-0.03%
2022/08/30	19	16.45	1	16.46	16.50	18	75,580	0.02%
2022/08/29	4.5	16.73	3	16.83	16.68	1.5	76,488	0.00%
2022/08/26	3	17.07	6	17.16	17.04	-3	77,752	0.00%
2022/08/25	9	16.66	4	16.74	16.74	5	77,688	0.01%
2022/08/24	0	0.00	2	16.89	16.86	-2	77,666	0.00%
2022/08/23	2.2	16.99	0	0.00	16.97	2.2	78,881	0.00%
2022/08/22	4	16.96	9	17.13	17.25	-5	78,981	-0.01%
2022/08/19	0	0.00	4	17.21	17.06	-4	79,178	-0.01%
2022/08/18	4	17.03	0	0.00	17.00	4	80,431	0.00%
2022/08/17	5	17.14	3	17.32	17.33	2	80,332	0.00%
2022/08/16	0	0.00	1	17.30	17.12	-1	80,360	0.00%
2022/08/15	1	17.13	9	17.38	17.19	-8	81,197	-0.01%
2022/08/12	1	16.98	12	17.11	17.15	-11	82,030	-0.01%
2022/08/11	11	16.89	22	16.77	16.99	-11	81,988	-0.01%
2022/08/10	30	16.48	0	0.00	16.34	30	82,573	0.04%
2022/08/09	8	16.91	2	17.02	16.94	6	82,296	0.01%
2022/08/08	1	16.92	0	0.00	16.85	1	83,425	0.00%
2022/08/05	0.3	16.78	0	0.00	16.63	0.3	83,890	0.00%
2022/08/04	0	0.00	1	16.50	16.58	-1	84,458	0.00%
2022/08/03	4	16.70	1	16.57	16.57	3	85,448	0.00%
2022/08/02	22.2	16.74	2	16.70	16.77	20.2	86,197	0.02%
2022/08/01	16	17.05	15	17.27	17.40	1	85,694	0.00%
2022/07/29	28	17.68	2	17.39	17.35	26	86,740	0.03%
2022/07/28	7	18.01	8	18.16	17.95	-1	86,077	0.00%
2022/07/27	9	17.84	0	0.00	17.82	9	85,660	0.01%
2022/07/26	2	18.10	1	18.19	18.18	1	85,683	0.00%
2022/07/25	0.2	18.02	0	0.00	17.88	0.2	87,423	0.00%
2022/07/22	1	18.25	1	18.34	18.00	0	88,176	0.00%
2022/07/21	6	18.05	0	0.00	18.03	6	88,882	0.01%
2022/07/20	0	0.00	1	18.29	18.25	-1	90,729	0.00%
2022/07/19	4	18.10	11.2	18.01	17.99	-7.2	91,724	-0.01%
2022/07/18	8	18.07	7	18.34	18.50	1	91,817	0.00%
2022/07/15	1	18.60	2	18.93	18.60	-1	91,513	0.00%
2022/07/14	1	18.73	0	0.00	18.59	1	92,148	0.00%
2022/07/13	1	18.68	1	18.83	18.73	0	92,181	0.00%
2022/07/12	2	18.88	6	18.62	18.71	-4	92,541	0.00%
2022/07/11	8	18.85	0	0.00	18.74	8	92,230	0.01%
2022/07/08	10	19.89	1	19.91	19.62	9	91,677	0.01%
2022/07/07	2	19.58	3	19.36	19.64	-1	91,786	0.00%
2022/07/06	1	19.60	0	0.00	19.47	1	91,925	0.00%
2022/07/05	5	20.32	1	20.52	19.98	4	92,174	0.00%
2022/07/04	4	20.09	0	0.00	20.10	4	91,504	0.00%
2022/07/01	5	20.02	15.8	19.95	19.91	-10.8	91,455	-0.01%
2022/06/30	3	20.14	10.2	20.06	20.41	-7.2	91,245	-0.01%
2022/06/29	2	19.60	6	19.60	19.50	-4	91,464	0.00%
2022/06/28	0	0.00	1	19.60	19.64	-1	90,732	0.00%
2022/06/27	5	19.62	4.2	19.63	19.44	0.8	91,280	0.00%
2022/06/24	5	18.85	33.3	18.99	18.93	-28.3	90,170	-0.03%
2022/06/23	0.3	18.29	2	18.30	18.39	-1.7	90,304	0.00%
2022/06/22	6	18.33	1	18.45	18.38	5	90,511	0.01%
2022/06/21	11	18.47	8	18.46	18.44	3	90,390	0.00%
2022/06/20	2.2	18.54	16.3	18.44	18.45	-14.1	90,448	-0.02%
2022/06/17	10	17.66	18	17.96	18.17	-8	89,267	-0.01%
2022/06/16	21	17.97	16	17.98	17.81	5	88,905	0.01%
2022/06/15	3	17.79	87	17.74	18.28	-84	88,839	-0.09%
2022/06/14	29.1	16.70	6	16.78	16.76	23.1	88,707	0.03%
2022/06/13	5.1	16.96	0.1	16.95	16.89	5	90,586	0.01%
2022/06/10	19	16.81	7	17.07	17.36	12	91,430	0.01%
2022/06/09	16	17.17	29.4	17.36	17.14	-13.4	91,297	-0.01%
2022/06/08	12.4	17.03	5	17.22	16.92	7.4	91,027	0.01%
2022/06/07	6.2	16.75	16	16.79	16.90	-9.8	90,152	-0.01%
2022/06/06	20	16.19	10	16.30	16.40	10	89,739	0.01%
2022/06/02	2	16.01	1	16.15	16.07	1	88,703	0.00%
2022/06/01	2	16.12	0	0.00	16.10	2	89,086	0.00%
2022/05/31	9.2	15.92	18	16.02	16.23	-8.8	89,074	-0.01%
2022/05/30	1	15.85	15	15.72	15.71	-14	87,619	-0.02%
2022/05/27	14	15.63	9	15.86	15.54	5	86,854	0.01%
2022/05/26	33	15.34	34	15.22	15.35	-1	86,094	0.00%
2022/05/25	2	15.33	0	0.00	15.30	2	84,969	0.00%
2022/05/24	6	15.75	10	15.77	15.48	-4	84,902	0.00%
2022/05/23	13	15.86	11	16.30	15.84	2	84,175	0.00%
2022/05/20	5	15.63	16	15.95	16.19	-11	83,720	-0.01%
2022/05/19	27	15.19	27	15.29	15.33	0	82,325	0.00%
2022/05/18	37	15.57	24	15.44	15.49	13	81,982	0.02%
2022/05/17	0	0.00	5	15.42	15.69	-5	80,697	-0.01%
2022/05/16	5	15.36	5	15.86	15.33	0	80,220	0.00%
2022/05/13	11	15.54	10	15.56	15.46	1	79,110	0.00%
2022/05/12	8.1	15.31	10	15.42	15.29	-1.9	78,703	0.00%
2022/05/11	1	14.86	15	15.31	15.67	-14	78,430	-0.02%
2022/05/10	9	14.84	6	14.57	14.96	3	77,291	0.00%
2022/05/09	6	14.80	1	14.78	14.56	5	76,308	0.01%
2022/05/06	29	15.28	19	15.11	15.13	10	76,789	0.01%
2022/05/05	6	16.12	10	16.13	16.12	-4	75,592	-0.01%
2022/05/04	5	15.93	0	0.00	15.86	5	74,901	0.01%
2022/05/03	5	15.86	3	16.00	16.06	2	75,039	0.00%
2022/04/29	49	15.92	85	15.99	16.10	-36	74,694	-0.05%
2022/04/28	1	15.68	5	15.68	15.52	-4	73,037	-0.01%
2022/04/27	10	15.17	4.2	15.14	15.37	5.8	72,718	0.01%
2022/04/26	27	14.82	18.2	14.92	15.18	8.8	71,587	0.01%
2022/04/25	16	15.48	4.6	15.55	15.53	11.4	69,857	0.02%
2022/04/22	17	15.62	11	15.75	16.11	6	68,604	0.01%
2022/04/21	11.1	16.10	22	15.99	16.13	-10.9	68,103	-0.02%
2022/04/20	20	16.53	1	16.70	16.46	19	67,269	0.03%
2022/04/19	10	16.84	10	17.09	16.77	0	65,926	0.00%
2022/04/18	12	16.80	0	0.00	16.76	12	65,299	0.02%
2022/04/15	1	17.20	0	0.00	17.35	1	64,728	0.00%
2022/04/14	2	17.19	11	17.33	17.31	-9	64,343	-0.01%
2022/04/13	5	17.07	10	16.97	17.02	-5	64,443	-0.01%
2022/04/12	3	16.44	5	16.29	16.80	-2	64,260	0.00%
2022/04/11	9	16.46	0	0.00	16.21	9	64,254	0.01%
2022/04/08	0	0.00	56	17.06	17.13	-56	63,101	-0.09%
2022/04/07	5	16.81	9	17.14	16.80	-4	62,781	-0.01%
2022/04/06	4	16.86	4	16.91	17.08	0	62,865	0.00%
2022/04/01	11.2	16.78	19	17.04	17.18	-7.8	62,305	-0.01%
2022/03/31	14	16.50	5	16.71	16.50	9	60,688	0.01%
2022/03/30	5	15.86	33	16.39	16.50	-28	60,670	-0.05%
2022/03/29	3	15.96	3	15.94	15.84	0	59,679	0.00%
2022/03/28	25	15.42	29	15.63	15.84	-4	59,443	-0.01%
2022/03/25	32	16.15	1	16.60	16.11	31	58,430	0.05%
2022/03/24	6	16.50	0	0.00	16.51	6	57,937	0.01%
2022/03/23	6	16.69	0	0.00	16.70	6	57,410	0.01%
2022/03/22	2	16.52	41.4	16.55	16.52	-39.4	56,560	-0.07%
2022/03/21	2.1	16.26	3	16.70	16.32	-1	56,480	0.00%
2022/03/18	47.3	16.01	4	16.13	16.20	43.3	55,721	0.08%
2022/03/17	2.2	16.22	65	16.60	16.45	-62.9	55,330	-0.11%
2022/03/16	75	14.17	55	14.29	15.10	20	52,979	0.04%
2022/03/15	11	14.91	11.4	15.12	14.67	-0.4	51,243	0.00%
2022/03/14	4	16.09	19.3	16.45	16.00	-15.3	49,402	-0.03%
2022/03/11	72.8	16.01	5	16.44	15.91	67.8	48,569	0.14%
2022/03/10	2	16.90	40	17.02	16.86	-38	47,744	-0.08%
2022/03/09	49	16.33	2.1	16.73	16.02	46.9	46,986	0.10%
2022/03/08	13	16.82	20.4	16.84	16.78	-7.4	45,588	-0.02%
2022/03/07	6	17.27	3	17.55	17.26	3	44,619	0.01%
2022/03/04	49	18.43	10	18.65	18.32	39	43,825	0.09%
2022/03/03	26	19.06	0	0.00	18.98	26	43,239	0.06%
2022/02/25	5	19.20	4	19.29	19.09	1	42,840	0.00%
2022/02/24	5	18.94	8.1	18.97	18.83	-3.1	42,348	-0.01%
2022/02/23	2	19.35	0	0.00	19.47	2	42,047	0.00%
2022/02/22	10.2	19.29	0	0.00	19.29	10.2	41,862	0.02%
2022/02/18	1	20.24	0	0.00	20.25	1	41,141	0.00%
2022/02/15	1	19.70	1	19.94	19.70	0	41,088	0.00%
2022/02/14	11.1	19.83	2	20.01	19.78	9.1	41,326	0.02%
2022/02/11	1	20.29	12	20.47	20.28	-11	41,695	-0.03%
2022/02/10	12	20.23	0	0.00	19.94	12	41,437	0.03%
2022/02/09	10	19.80	14.4	19.96	20.26	-4.4	41,395	-0.01%
2022/02/08	130	19.40	21	19.31	19.38	109	40,896	0.27%	大買/鉅額交易
2022/02/07	16	19.89	5	19.87	19.95	11	39,836	0.03%
2022/01/26	3.1	19.96	10	20.40	20.05	-6.9	39,318	-0.02%
2022/01/25	5.1	20.50	0	0.00	20.41	5.1	39,746	0.01%
2022/01/21	3.3	21.08	2.5	21.28	21.00	0.8	39,622	0.00%
2022/01/20	1	20.86	13.6	21.32	21.29	-12.6	39,315	-0.03%
2022/01/19	6	20.54	0.1	20.70	20.44	5.9	39,114	0.02%
2022/01/18	2.5	20.38	8.1	20.61	20.55	-5.6	39,186	-0.01%
2022/01/17	1	20.01	0	0.00	20.20	1	39,018	0.00%
2022/01/14	16	20.30	3	20.21	20.25	13	39,262	0.03%
2022/01/13	1	20.80	2.6	21.29	20.82	-1.6	38,858	0.00%
2022/01/12	0	0.00	0.4	21.06	21.10	-0.4	38,730	0.00%
2022/01/11	3	21.13	1	21.19	20.87	2	38,950	0.01%
2022/01/10	2	21.10	0	0.00	21.10	2	39,546	0.01%
2022/01/07	0.5	21.06	0	0.00	21.11	0.5	39,415	0.00%
2022/01/06	18	20.88	3.5	20.97	20.93	14.5	39,452	0.04%
2022/01/05	10.3	21.62	14	21.80	21.50	-3.7	38,815	-0.01%
2022/01/04	13	21.50	7.5	21.64	21.59	5.5	38,842	0.01%
2022/01/03	5	21.58	3	21.88	21.67	2	39,223	0.01%
2021/12/30	4.1	21.64	7.8	21.88	21.88	-3.7	39,478	-0.01%
2021/12/29	16.1	21.97	0	0.00	21.61	16.1	39,505	0.04%
2021/12/28	1	22.30	4	22.53	22.43	-3	38,878	-0.01%
2021/12/27	2.3	22.25	2	22.49	22.18	0.3	38,873	0.00%
2021/12/24	4	22.44	9	22.54	22.38	-5	39,121	-0.01%
2021/12/23	5	22.09	1	22.23	22.09	4	38,638	0.01%
2021/12/22	23	22.21	0	0.00	22.05	23	39,143	0.06%
2021/12/21	4	22.11	13	22.21	22.24	-9	39,378	-0.02%
2021/12/20	2.5	22.24	2.5	22.46	22.34	0	39,852	0.00%
2021/12/17	3	22.75	1	22.55	22.59	2	40,140	0.00%
2021/12/16	2.2	22.98	2	23.18	23.00	0.2	40,374	0.00%
2021/12/15	12.4	23.37	0	0.00	23.16	12.4	40,681	0.03%
2021/12/14	12.2	23.81	0	0.00	23.74	12.2	40,742	0.03%
2021/12/13	2	24.56	20.6	24.22	24.16	-18.6	41,095	-0.05%
2021/12/10	0	0.00	2	23.68	23.71	-2	40,786	0.00%
2021/12/09	5	23.97	19.4	23.61	24.11	-14.4	40,803	-0.04%
2021/12/08	12	22.34	5.4	22.63	22.74	6.6	39,700	0.02%
2021/12/07	0	0.00	13.1	22.19	22.33	-13.1	39,861	-0.03%
2021/12/06	11	21.57	18.6	21.98	22.10	-7.6	39,684	-0.02%
2021/12/03	1	21.17	4.2	21.40	21.43	-3.2	39,517	-0.01%
2021/12/02	0	0.00	2	21.18	21.22	-2	39,725	-0.01%
2021/12/01	1	20.86	1.5	21.07	20.97	-0.5	40,194	0.00%
2021/11/30	2	20.95	5	21.23	20.94	-3	40,813	-0.01%
2021/11/29	5	21.34	0	0.00	21.02	5	40,919	0.01%
2021/11/26	4	21.47	20	21.46	21.23	-16	42,106	-0.04%
2021/11/25	1	21.69	2	21.90	21.75	-1	43,053	0.00%
2021/11/24	1	21.77	1	21.97	21.94	0	43,749	0.00%
2021/11/23	15	21.79	0	0.00	21.89	15	44,213	0.03%
2021/11/22	5	22.06	8	21.89	21.85	-3	44,636	-0.01%
2021/11/19	3	21.17	7	21.40	21.37	-4	44,561	-0.01%
2021/11/18	4	21.39	21	21.17	21.36	-17	44,945	-0.04%
2021/11/17	5	21.78	2	21.82	21.65	3	45,050	0.01%
2021/11/16	4	21.84	19	21.88	21.64	-15	46,380	-0.03%
2021/11/15	3	21.52	6	21.80	21.55	-3	46,657	-0.01%
2021/11/12	39	21.75	11.2	22.13	21.63	27.8	47,088	0.06%
2021/11/11	16	21.46	7.8	21.52	21.68	8.2	47,151	0.02%
2021/11/10	30	21.00	3	20.68	20.70	27	47,005	0.06%
2021/11/09	5.1	21.59	0	0.00	21.41	5.1	46,537	0.01%
2021/11/05	9	21.87	4.1	21.89	21.96	4.9	47,123	0.01%
2021/11/04	3	21.55	4	21.68	21.82	-1	47,644	0.00%
2021/11/03	3	21.54	3	21.70	21.30	0	48,207	0.00%
2021/11/02	21	22.16	15	21.52	21.26	6	48,498	0.01%
2021/11/01	2	21.89	3	22.17	22.36	-1	48,246	0.00%
2021/10/29	2	22.44	0	0.00	22.52	2	47,902	0.00%
2021/10/28	0	0.00	16	22.41	22.43	-16	48,200	-0.03%
2021/10/27	5	22.78	2	22.45	22.46	3	49,201	0.01%
2021/10/26	0	0.00	1	23.33	23.31	-1	49,321	0.00%
2021/10/25	1	23.27	0	0.00	23.28	1	49,584	0.00%
2021/10/22	4	23.39	9.2	23.49	23.62	-5.2	50,507	-0.01%
2021/10/21	1	22.84	2.2	22.90	22.83	-1.2	50,503	0.00%
2021/10/20	17	22.58	0	0.00	22.42	17	51,970	0.03%
2021/10/19	1	22.62	2	22.40	22.54	-1	52,059	0.00%
2021/10/18	2.3	22.04	0	0.00	21.88	2.3	51,985	0.00%
2021/10/14	4	22.98	1.7	23.14	22.85	2.3	51,927	0.00%
2021/10/13	0	0.00	2.1	22.91	23.22	-2.1	52,565	0.00%
2021/10/12	10	22.69	53	22.74	22.69	-43	52,548	-0.08%
2021/10/08	16	22.10	25.3	21.98	22.38	-9.3	52,575	-0.02%
2021/10/07	0	0.00	7.4	21.04	21.14	-7.4	52,046	-0.01%
2021/10/06	1	19.80	1	20.01	20.19	0	52,007	0.00%
2021/10/05	2.4	19.99	2	20.11	20.19	0.4	52,465	0.00%
2021/10/04	5	20.49	1	20.44	20.50	4	52,924	0.01%
2021/10/01	3	20.94	0	0.00	20.40	3	53,561	0.01%
2021/09/30	0	0.00	1	21.41	21.40	-1	53,668	0.00%
2021/09/29	9	21.00	8	21.26	21.36	1	54,005	0.00%
2021/09/28	0	0.00	7	21.52	21.42	-7	53,858	-0.01%
2021/09/27	5	21.05	33	21.16	21.16	-28	54,639	-0.05%
2021/09/24	7	20.31	17	20.35	20.49	-10	54,162	-0.02%
2021/09/23	3	20.26	1	20.47	19.95	2	53,692	0.00%
2021/09/22	24	19.64	21	19.75	20.01	3	53,680	0.01%
2021/09/17	6	20.13	2	20.52	20.58	4	53,300	0.01%
2021/09/16	21	20.27	32	20.13	20.26	-11	53,688	-0.02%
2021/09/15	4	20.84	0	0.00	20.34	4	53,317	0.01%
2021/09/13	1	21.62	0	0.00	21.48	1	53,208	0.00%
2021/09/10	5	21.44	11	21.61	21.66	-6	53,455	-0.01%
2021/09/09	4	20.82	1	21.09	20.78	3	53,825	0.01%
2021/09/08	4	21.09	3	21.25	21.04	1	54,070	0.00%
2021/09/07	3	20.97	1	21.33	21.35	2	54,161	0.00%
2021/09/06	16	21.15	6	20.96	21.09	10	54,854	0.02%
2021/09/03	0	0.00	4	20.72	20.40	-4	55,214	-0.01%
2021/09/02	1	20.35	0	0.00	20.31	1	55,242	0.00%
2021/09/01	23	19.93	83	19.81	20.35	-60	55,239	-0.11%
2021/08/31	33	19.24	24	19.50	19.12	9	54,997	0.02%
2021/08/30	28	19.56	6	19.57	19.65	22	54,788	0.04%
2021/08/27	1	19.80	14	20.35	20.12	-13	55,002	-0.02%
2021/08/26	18	20.20	0	0.00	19.99	18	54,769	0.03%
2021/08/25	13	20.62	26	20.87	20.74	-13	54,789	-0.02%
2021/08/24	20	20.58	62	20.58	20.76	-42	55,104	-0.08%
2021/08/23	12	19.83	26	20.04	20.13	-14	55,430	-0.03%
2021/08/20	54	20.03	1	20.23	19.45	53	55,395	0.10%
2021/08/19	30	21.22	3	20.82	20.84	27	54,892	0.05%
2021/08/18	9	20.90	35	21.48	21.64	-26	55,097	-0.05%
2021/08/17	41	21.65	14	22.05	21.31	27	56,167	0.05%
2021/08/16	16	21.92	36	22.18	22.05	-20	56,186	-0.04%
2021/08/13	37	21.80	33	22.02	21.81	4	56,822	0.01%
2021/08/12	9	22.15	4	22.18	22.03	5	56,640	0.01%
2021/08/11	0	0.00	4	22.50	22.41	-4	56,554	-0.01%
2021/08/10	21	21.45	27	21.52	21.80	-6	56,140	-0.01%
2021/08/09	5	21.91	22	21.52	22.00	-17	56,752	-0.03%
2021/08/06	9	20.79	8	21.03	20.94	1	56,885	0.00%
2021/08/05	3	21.15	3	21.34	21.32	0	56,806	0.00%
2021/08/04	4	21.45	1	21.60	21.39	3	56,932	0.01%
2021/08/03	3	21.08	2	21.50	21.49	1	57,424	0.00%
2021/08/02	21	21.08	40	20.81	21.29	-19	58,146	-0.03%
2021/07/30	6	20.34	22	20.28	19.93	-16	57,223	-0.03%
2021/07/29	17	21.18	5	21.41	21.09	12	57,268	0.02%
2021/07/28	17	20.65	8	20.33	20.56	9	56,797	0.02%
2021/07/27	10	21.62	7	21.77	21.37	3	55,596	0.01%
2021/07/26	24	23.14	45	22.88	21.70	-21	55,241	-0.04%
2021/07/23	6	24.45	4	24.55	24.36	2	54,355	0.00%
2021/07/22	3	24.91	3	25.02	24.94	0	54,246	0.00%
2021/07/21	2	24.97	1	25.40	24.81	1	54,797	0.00%
2021/07/20	6	24.80	7	24.98	24.74	-1	55,085	0.00%
2021/07/19	6	24.49	6	24.70	24.76	0	55,818	0.00%
2021/07/16	4	25.07	3	25.11	25.11	1	55,652	0.00%
2021/07/15	0	0.00	5	24.93	25.42	-5	55,977	-0.01%
2021/07/14	2	24.55	6	24.58	24.71	-4	56,103	-0.01%
2021/07/13	8	25.42	6	25.46	25.27	2	56,398	0.00%
2021/07/12	8	25.11	29	25.29	25.20	-21	56,399	-0.04%
2021/07/09	13	24.50	11	24.75	24.70	2	56,677	0.00%
2021/07/08	34	25.39	3	26.14	25.15	31	56,363	0.06%
2021/07/06	5	25.20	5	25.50	25.35	0	56,371	0.00%
2021/07/05	6	25.27	0	0.00	25.18	6	56,721	0.01%
2021/07/02	32	25.85	8	25.53	25.60	24	56,612	0.04%
2021/07/01	28	26.64	23	26.93	26.80	5	56,584	0.01%
2021/06/30	6	26.88	11	26.97	26.96	-5	56,924	-0.01%
2021/06/29	6	26.74	4	26.97	26.87	2	57,445	0.00%
2021/06/28	14	27.43	9	27.53	27.35	5	58,029	0.01%
2021/06/25	3	27.55	8	27.32	27.54	-5	58,431	-0.01%
2021/06/24	3	26.28	3	26.49	26.55	0	58,375	0.00%
2021/06/23	2	26.60	2	26.46	26.49	0	58,887	0.00%
2021/06/22	0	0.00	12	26.27	26.23	-12	59,064	-0.02%
2021/06/21	23	25.85	7	25.95	25.62	16	59,625	0.03%
2021/06/18	16	26.05	2	26.34	25.90	14	59,892	0.02%
2021/06/17	1	26.28	1	26.44	26.50	0	59,384	0.00%
2021/06/16	28	26.86	22	27.15	26.55	6	60,226	0.01%
2021/06/15	9	27.32	13	27.36	27.30	-4	60,423	-0.01%
2021/06/11	31	28.38	9	28.22	28.14	22	60,233	0.04%
2021/06/09	8	28.26	0	0.00	28.25	8	60,035	0.01%
2021/06/08	51	28.69	18	28.96	27.80	33	60,409	0.05%
2021/06/07	54	28.76	19	28.81	28.51	35	60,076	0.06%
2021/06/04	23	28.86	35	29.34	29.47	-12	60,214	-0.02%
2021/06/03	18	28.81	28	28.94	28.92	-10	60,346	-0.02%
2021/06/02	18	28.56	8	28.75	28.65	10	61,620	0.02%
2021/06/01	7	28.66	17	28.97	28.89	-10	62,306	-0.02%
2021/05/31	92	28.74	12	28.68	28.61	80	62,661	0.13%
2021/05/28	17	29.52	14	29.59	29.68	3	62,538	0.00%
2021/05/27	6	29.43	13	29.61	29.36	-7	63,013	-0.01%
2021/05/26	2	29.40	22	29.64	29.22	-20	63,302	-0.03%
2021/05/25	8	28.45	35	28.07	28.93	-27	63,340	-0.04%
2021/05/24	8	26.80	2	26.81	26.91	6	63,378	0.01%
2021/05/21	7	26.76	9	27.60	26.90	-2	63,938	0.00%
2021/05/20	2	27.02	0	0.00	27.14	2	64,188	0.00%
2021/05/19	2	27.04	3	27.19	27.08	-1	64,324	0.00%
2021/05/18	5	27.27	15	27.41	27.33	-10	64,764	-0.02%
2021/05/17	5	27.46	18	27.23	27.43	-13	64,857	-0.02%
2021/05/14	1	26.23	14.5	25.55	26.26	-13.5	65,017	-0.02%
2021/05/13	6	25.21	1	25.25	24.98	5	65,378	0.01%
2021/05/12	0	0.00	17	25.60	25.55	-17	65,563	-0.03%
2021/05/11	10	24.67	11	25.01	25.43	-1	65,262	0.00%
2021/05/10	12	25.02	5	25.02	24.60	7	64,753	0.01%
2021/05/07	5	26.06	5	26.04	25.83	0	64,064	0.00%
2021/05/06	11	26.03	5	26.50	25.84	6	64,535	0.01%
2021/05/05	0	0.00	1	26.30	26.03	-1	64,232	0.00%
2021/05/03	2	25.99	5	26.27	25.70	-3	65,860	0.00%
2021/04/29	1	26.50	3	26.67	26.63	-2	65,911	0.00%
2021/04/28	0	0.00	5	26.05	26.00	-5	65,872	-0.01%
2021/04/27	18	25.79	10	25.91	25.95	8	66,398	0.01%
2021/04/26	5	26.86	1	27.00	26.58	4	66,161	0.01%
2021/04/23	12	26.61	22	26.66	26.60	-10	65,752	-0.02%
2021/04/22	9	26.02	7.5	26.01	26.01	1.5	65,695	0.00%
2021/04/21	8	25.79	8	26.12	26.30	0	65,837	0.00%
2021/04/20	1	25.93	7	26.21	26.34	-6	66,453	-0.01%
2021/04/19	3	24.94	77.2	26.00	25.93	-74.2	66,812	-0.11%
2021/04/16	0.1	24.85	1	24.99	24.93	-0.9	66,827	0.00%
2021/04/15	26.1	24.90	14	25.21	24.44	12.1	67,199	0.02%
2021/04/14	10	25.32	0	0.00	25.37	10	67,247	0.01%
2021/04/13	1	25.37	1	25.83	25.19	0	68,223	0.00%
2021/04/12	69	25.54	0	0.00	25.37	69	68,472	0.10%
2021/04/09	17.2	25.90	5	25.92	25.87	12.2	68,726	0.02%
2021/04/08	0	0.00	31	26.46	26.75	-31	69,095	-0.04%
2021/04/07	46	26.37	1	27.52	26.31	45	69,449	0.06%
2021/04/06	1	27.37	3	27.96	27.18	-2	68,829	0.00%
2021/04/01	1	26.82	25	26.81	26.82	-24	69,271	-0.03%
2021/03/31	25.1	26.50	0	0.00	26.31	25.1	68,996	0.04%
2021/03/30	10	26.70	70	27.08	27.00	-60	68,760	-0.09%
2021/03/29	53	26.60	105	26.78	26.60	-52	68,821	-0.08%	大賣/
2021/03/26	2	26.35	12	26.01	26.39	-10	68,631	-0.01%
2021/03/25	26.2	25.26	23	25.34	25.50	3.2	68,544	0.00%
2021/03/24	4.2	25.79	4	26.14	25.48	0.2	68,339	0.00%
2021/03/23	11.1	26.11	6	25.79	25.82	5.1	68,122	0.01%
2021/03/22	7.1	26.33	5	26.58	26.37	2.1	67,667	0.00%
2021/03/19	81.1	26.34	3	26.87	25.98	78.1	67,292	0.12%
2021/03/18	18	27.70	15	27.89	27.74	3	66,343	0.00%
2021/03/17	15	27.03	21	27.40	27.22	-6	66,261	-0.01%
2021/03/16	1	27.00	33	26.95	27.12	-32	65,722	-0.05%
2021/03/15	82	26.93	36	27.21	26.58	46	65,446	0.07%
2021/03/12	5	27.63	8	27.67	27.65	-3	64,891	0.00%
2021/03/11	5	27.32	10	27.33	27.47	-5	64,840	-0.01%
2021/03/10	22	26.55	1	26.38	26.17	21	64,721	0.03%
2021/03/09	30	26.07	24	26.47	26.53	6	64,191	0.01%
2021/03/08	45	27.49	36	27.19	26.85	9	63,918	0.01%
2021/03/05	11	27.94	3	28.30	28.00	8	63,568	0.01%
2021/03/04	41	29.27	0	0.00	28.81	41	63,789	0.06%
2021/03/03	6	29.78	7	29.55	30.26	-1	63,452	0.00%
2021/03/02	18	29.61	5	30.45	28.60	13	63,490	0.02%
2021/02/26	43	30.16	28	30.44	29.95	15	63,149	0.02%
2021/02/25	16.2	31.09	19	31.48	31.50	-2.8	62,523	0.00%
2021/02/24	64.5	32.06	3	31.78	30.97	61.5	62,991	0.10%
2021/02/23	27.1	32.52	14	32.87	33.13	13.1	61,686	0.02%
2021/02/22	55.1	34.25	15	33.81	33.65	40.1	61,214	0.07%
2021/02/19	32.5	34.94	30	34.98	35.14	2.5	60,524	0.00%
2021/02/18	36.3	36.18	17.3	36.36	35.65	19	60,570	0.03%
2021/02/17	2.3	36.73	4.5	36.80	37.10	-2.2	60,470	0.00%
2021/02/05	3	32.45	12	32.43	32.55	-9	60,937	-0.01%
2021/02/04	4	31.26	14	31.37	31.11	-10	60,297	-0.02%
2021/02/03	2	30.73	10	31.02	31.12	-8	59,436	-0.01%
2021/02/02	8	30.55	8	30.53	30.68	0	59,600	0.00%
2021/02/01	2	29.65	7	29.81	30.05	-5	61,002	-0.01%
2021/01/29	7	29.74	0	0.00	29.60	7	61,874	0.01%
2021/01/28	14	30.00	4	30.25	29.82	10	62,941	0.02%
2021/01/27	17	30.96	6	30.88	30.99	11	63,524	0.02%
2021/01/26	17	31.47	5	31.35	31.21	12	64,052	0.02%
2021/01/25	0	0.00	19	31.71	32.13	-19	63,771	-0.03%
2021/01/22	6	31.04	1	30.95	31.00	5	63,257	0.01%
2021/01/21	1	30.50	13	31.34	31.47	-12	63,831	-0.02%
2021/01/20	2	30.48	1	30.66	30.21	1	63,501	0.00%
2021/01/19	6	31.21	0	0.00	31.00	6	63,125	0.01%
2021/01/18	5	30.28	5	30.63	31.16	0	64,323	0.00%
2021/01/15	3	30.52	0	0.00	30.30	3	65,015	0.00%
2021/01/14	27	31.41	17	31.10	30.73	10	65,015	0.02%
2021/01/13	5	32.52	2	32.28	31.90	3	64,663	0.00%
2021/01/12	8	30.46	6	30.69	31.25	2	63,872	0.00%
2021/01/11	2	30.86	2	31.17	31.21	0	64,276	0.00%
2021/01/08	6	31.37	6	31.57	30.87	0	64,478	0.00%
2021/01/07	0	0.00	1	30.87	30.74	-1	64,738	0.00%
2021/01/06	0	0.00	1	30.30	29.73	-1	64,063	0.00%
2021/01/05	1	28.22	11	28.69	28.97	-10	63,235	-0.02%
2021/01/04	8	27.89	9	28.11	28.51	-1	64,616	0.00%
2020/12/31	6	27.89	7	27.95	27.89	-1	63,769	0.00%
2020/12/30	5	26.92	7	26.89	26.98	-2	62,736	0.00%
2020/12/29	10	26.53	12	26.63	26.41	-2	62,019	0.00%
2020/12/28	5	26.50	16	26.42	26.60	-11	61,570	-0.02%
2020/12/24	5	25.85	6	25.96	25.77	-1	60,786	0.00%
2020/12/23	11	25.74	10	25.96	25.95	1	60,458	0.00%
2020/12/22	0	0.00	11	26.13	25.98	-11	60,044	-0.02%
2020/12/21	25	25.84	22	25.84	26.08	3	60,427	0.00%
2020/12/18	4	25.77	0	0.00	25.60	4	60,866	0.01%
2020/12/16	0	0.00	7	25.50	25.44	-7	62,028	-0.01%
2020/12/15	1	24.82	2	25.10	24.96	-1	62,751	0.00%
2020/12/14	4	25.05	1	25.04	25.12	3	63,382	0.00%
2020/12/11	19	24.97	17	24.77	24.66	2	63,708	0.00%
2020/12/10	10	25.34	0	0.00	25.30	10	63,796	0.02%
2020/12/09	2	25.75	0	0.00	25.65	2	63,947	0.00%
2020/12/07	3	25.86	0	0.00	26.00	3	64,796	0.00%
2020/12/04	8	26.05	3	26.37	26.37	5	65,287	0.01%
2020/12/02	1	26.32	7	26.59	26.50	-6	65,943	-0.01%
2020/12/01	1	25.83	4	26.34	26.19	-3	66,497	0.00%
2020/11/30	6	26.46	5	26.46	26.11	1	66,230	0.00%
2020/11/27	3	25.28	15	25.30	25.32	-12	65,693	-0.02%
2020/11/26	33	24.73	30	24.90	24.99	3	65,870	0.00%
2020/11/25	25	25.28	22	25.26	24.99	3	66,534	0.00%
2020/11/24	13	25.28	8	25.43	25.17	5	67,132	0.01%
2020/11/23	0	0.00	2	25.35	25.62	-2	67,486	0.00%
2020/11/20	5	24.73	6	24.81	24.65	-1	67,228	0.00%
2020/11/19	3	24.45	9	24.67	24.67	-6	67,493	-0.01%
2020/11/18	2	24.48	3	24.54	24.44	-1	67,692	0.00%
2020/11/17	0	0.00	1	24.27	24.20	-1	67,783	0.00%
2020/11/16	2	24.02	2	24.04	24.00	0	68,896	0.00%
2020/11/13	11	23.54	1	23.44	23.45	10	69,377	0.01%
2020/11/12	7	24.48	1	24.29	24.39	6	69,146	0.01%
2020/11/11	7	24.89	2	24.86	24.91	5	70,981	0.01%
2020/11/10	7	25.04	9	25.07	25.00	-2	71,327	0.00%
2020/11/09	9	24.92	32	24.85	25.11	-23	71,501	-0.03%
2020/11/06	3	24.18	11	24.24	23.96	-8	71,853	-0.01%
2020/11/05	14	24.20	14	24.31	24.07	0	72,531	0.00%
2020/11/04	11	23.43	11	23.40	23.54	0	72,574	0.00%
2020/11/03	6	22.99	18	23.15	23.12	-12	72,548	-0.02%
2020/11/02	7	22.50	0	0.00	22.50	7	72,839	0.01%
2020/10/30	6	22.88	5	23.07	22.77	1	73,671	0.00%
2020/10/29	11	22.44	16	22.79	23.08	-5	74,634	-0.01%
2020/10/28	5	22.52	12	22.76	22.78	-7	74,733	-0.01%
2020/10/27	8	22.42	0	0.00	22.53	8	76,053	0.01%
2020/10/26	12	22.81	0	0.00	22.68	12	76,336	0.02%
2020/10/23	0	0.00	8	23.75	23.69	-8	75,653	-0.01%
2020/10/22	7	23.12	7	23.15	23.26	0	75,436	0.00%
2020/10/21	5	23.12	5	23.30	23.10	0	75,469	0.00%
2020/10/20	3	23.07	2	22.99	23.07	1	76,421	0.00%
2020/10/19	2	23.40	5	23.92	23.17	-3	77,816	0.00%
2020/10/16	2	23.01	2	23.43	23.25	0	77,594	0.00%
2020/10/15	0	0.00	9	23.18	23.22	-9	77,773	-0.01%
2020/10/14	2	22.96	4	23.08	22.87	-2	78,416	0.00%
2020/10/13	10	22.82	16	22.98	23.00	-6	79,562	-0.01%
2020/10/12	1	22.59	53	22.71	22.94	-52	80,997	-0.06%
2020/10/08	8	21.78	4	21.78	21.78	4	80,404	0.00%
2020/10/07	0	0.00	4	21.67	21.77	-4	81,984	0.00%
2020/10/06	9	21.57	9	21.60	21.61	0	83,522	0.00%
2020/10/05	1	21.25	4	21.38	21.30	-3	84,636	0.00%
2020/09/30	14	21.46	14	21.61	21.37	0	86,089	0.00%
2020/09/29	21	21.35	21	21.55	21.25	0	87,368	0.00%
2020/09/28	6	21.26	23	21.40	21.43	-17	89,574	-0.02%
2020/09/25	3	20.96	4	21.15	20.96	-1	91,922	0.00%
2020/09/24	31	21.10	3	21.00	20.90	28	93,521	0.03%
2020/09/23	42	21.50	23	21.57	21.53	19	94,123	0.02%
2020/09/22	13	21.77	14	21.98	21.96	-1	94,944	0.00%
2020/09/21	8	22.09	8	22.48	21.90	0	94,651	0.00%
2020/09/18	0	0.00	24	22.01	22.23	-24	94,334	-0.03%
2020/09/17	23	21.52	10	21.32	21.35	13	94,011	0.01%
2020/09/16	6	22.11	5	21.97	21.92	1	94,842	0.00%
2020/09/15	20	22.15	20	21.96	22.18	0	94,837	0.00%
2020/09/14	2	21.74	4	21.76	21.76	-2	95,004	0.00%
2020/09/11	30	21.22	17	21.36	21.50	13	95,307	0.01%
2020/09/10	7	21.48	5	21.59	21.62	2	94,874	0.00%
2020/09/09	20	21.35	23	21.49	21.40	-3	94,910	0.00%
2020/09/08	31	21.63	4	21.65	21.74	27	94,474	0.03%
2020/09/07	5	22.03	11	22.32	22.11	-6	94,065	-0.01%
2020/09/04	37	22.11	9	22.07	21.92	28	94,368	0.03%
2020/09/03	3	22.79	1	23.01	22.88	2	93,442	0.00%
2020/09/02	22	22.83	19	22.91	22.81	3	93,706	0.00%
2020/09/01	7	22.71	7	22.82	22.84	0	94,218	0.00%
2020/08/31	5	23.37	21	23.42	23.23	-16	94,211	-0.02%
2020/08/28	0	0.00	29	22.41	22.55	-29	93,532	-0.03%
2020/08/27	15	21.71	8	21.79	21.79	7	93,535	0.01%
2020/08/26	22	21.94	17	22.05	22.05	5	94,039	0.01%
2020/08/25	19	22.32	24	22.33	22.17	-5	95,146	-0.01%
2020/08/24	3	22.06	4	22.26	22.11	-1	95,404	0.00%
2020/08/21	6	21.73	16	21.92	21.79	-10	96,371	-0.01%
2020/08/20	27	21.55	25	21.55	21.34	2	96,394	0.00%
2020/08/19	6	22.48	0	0.00	22.40	6	95,358	0.01%
2020/08/18	10	22.75	3	22.83	22.75	7	94,808	0.01%
2020/08/17	15	22.76	40	22.46	23.05	-25	95,823	-0.03%
2020/08/14	6	21.20	16	21.40	21.46	-10	93,666	-0.01%
2020/08/13	4	21.16	16	21.37	21.26	-12	93,285	-0.01%
2020/08/12	42	21.13	10	21.21	20.93	32	93,223	0.03%
2020/08/11	6	21.94	11	22.05	22.12	-5	91,844	-0.01%
2020/08/10	0	0.00	54	21.30	21.54	-54	91,131	-0.06%
2020/08/07	29	20.96	4	21.54	20.68	25	90,299	0.03%
2020/08/06	19	21.36	20	21.31	21.21	-1	89,565	0.00%
2020/08/05	18	21.51	22	21.68	21.56	-4	88,842	0.00%
2020/08/04	14	21.83	24	21.98	21.92	-10	88,548	-0.01%
2020/08/03	12	21.58	17	21.76	21.51	-5	88,391	-0.01%
2020/07/31	23	21.25	19	21.51	21.15	4	88,298	0.00%
2020/07/30	9	21.38	8	21.45	21.27	1	88,667	0.00%
2020/07/29	6	20.96	18	21.21	21.27	-12	88,429	-0.01%
2020/07/28	0	0.00	11	20.85	20.65	-11	89,284	-0.01%
2020/07/27	14	20.57	6.2	20.67	20.30	7.8	89,904	0.01%
2020/07/24	48	21.14	8	20.69	20.55	40	89,785	0.04%
2020/07/23	53	21.65	36.2	21.84	21.81	16.8	89,885	0.02%
2020/07/22	3	22.34	17.2	22.63	22.48	-14.2	89,459	-0.02%
2020/07/21	17	22.09	11	22.06	21.87	6	88,854	0.01%
2020/07/20	9	21.30	40	21.77	22.02	-31	88,460	-0.04%
2020/07/17	32	20.91	30	21.04	20.76	2	87,419	0.00%
2020/07/16	50	22.29	26	22.00	21.08	24	86,981	0.03%
2020/07/15	27	22.94	4	22.99	22.89	23	85,735	0.03%
2020/07/14	19	23.10	10	23.15	22.91	9	86,101	0.01%
2020/07/13	35	23.05	43	23.30	23.80	-8	85,217	-0.01%
2020/07/10	30	23.65	5	23.40	23.20	25	84,378	0.03%
2020/07/09	2	23.70	26	24.00	23.97	-24	83,817	-0.03%
2020/07/08	24	23.54	22	23.65	23.23	2	82,733	0.00%
2020/07/07	28	24.08	51	24.01	23.96	-23	82,231	-0.03%
2020/07/06	1	21.72	40	21.30	22.30	-39	80,336	-0.05%
2020/07/03	0	0.00	29	19.74	19.81	-29	78,336	-0.04%
2020/07/02	4	18.60	29	18.79	19.22	-25	77,823	-0.03%
2020/07/01	7	18.15	22	17.97	18.44	-15	77,280	-0.02%
2020/06/30	0	0.00	29	17.56	17.58	-29	76,726	-0.04%
2020/06/29	17	17.24	0	0.00	17.13	17	77,202	0.02%
2020/06/24	0	0.00	17	17.53	17.48	-17	77,712	-0.02%
2020/06/23	39	17.09	27	17.20	17.26	12	79,241	0.02%
2020/06/22	10	17.29	7	17.30	17.30	3	79,680	0.00%
2020/06/19	0	0.00	15	17.21	17.26	-15	81,323	-0.02%
2020/06/18	2	16.61	26	16.83	16.89	-24	82,398	-0.03%
2020/06/17	17	16.66	3	16.72	16.64	14	82,754	0.02%
2020/06/16	7	16.67	3	16.73	16.78	4	84,207	0.00%
2020/06/15	9	16.53	6	16.58	16.45	3	88,079	0.00%
2020/06/12	6	16.67	1	16.75	16.80	5	89,043	0.01%
2020/06/11	12	17.08	1	17.06	16.86	11	91,797	0.01%
2020/06/10	6	17.39	12	17.46	17.30	-6	93,139	-0.01%
2020/06/09	1	17.28	8	17.46	17.51	-7	95,616	-0.01%
2020/06/08	2	17.24	13	17.32	17.17	-11	96,524	-0.01%
2020/06/05	4	16.90	0	0.00	16.91	4	96,739	0.00%
2020/06/04	17	17.09	2	17.08	17.03	15	98,613	0.02%
2020/06/03	3	17.27	2	17.29	17.15	1	100,476	0.00%
2020/06/02	15	16.84	26	16.86	16.99	-11	100,488	-0.01%
2020/06/01	5	16.69	56	16.45	16.76	-51	101,849	-0.05%
2020/05/29	19	15.73	26	15.92	15.91	-7	100,779	-0.01%
2020/05/28	35	15.83	16	16.10	15.88	19	101,788	0.02%
2020/05/27	10	15.78	15	15.97	15.81	-5	102,121	0.00%
2020/05/26	4	15.83	12	15.81	15.78	-8	102,513	-0.01%
2020/05/25	12	15.34	9	15.46	15.49	3	103,997	0.00%
2020/05/22	43	15.76	1	15.84	15.45	42	105,525	0.04%
2020/05/21	9	16.33	5	16.36	16.27	4	105,563	0.00%
2020/05/19	5	16.23	9	16.39	16.23	-4	107,420	0.00%
2020/05/18	2	16.00	5	16.04	16.12	-3	108,325	0.00%
2020/05/15	2	15.90	0	0.00	15.91	2	109,073	0.00%
2020/05/14	6	16.06	1	16.10	15.96	5	109,474	0.00%
2020/05/13	9	16.16	1	16.17	16.22	8	110,081	0.01%
2020/05/12	6	16.23	1	16.28	16.30	5	111,466	0.00%
2020/05/11	12	16.41	6	16.44	16.32	6	111,710	0.01%
2020/05/08	5	16.38	9	16.23	16.36	-4	112,983	0.00%
2020/05/06	4	15.60	30	15.70	15.82	-26	113,759	-0.02%
2020/05/05	16	14.90	3	14.95	14.95	13	113,211	0.01%
2020/05/04	18	14.88	7	14.95	14.85	11	114,910	0.01%
2020/04/30	9	16.14	5	16.30	16.05	4	115,230	0.00%
2020/04/29	11	15.83	10	15.94	15.86	1	116,886	0.00%
2020/04/28	23	15.63	40	15.52	15.75	-17	117,189	-0.01%
2020/04/27	3	15.31	27	15.32	15.47	-24	118,500	-0.02%
2020/04/24	4	15.13	0	0.00	15.06	4	117,809	0.00%
2020/04/23	18	15.22	30	15.32	15.28	-12	118,473	-0.01%
2020/04/22	6	14.97	28	14.96	15.06	-22	118,696	-0.02%
2020/04/21	31	14.94	1	15.29	14.76	30	119,368	0.03%
2020/04/20	20	15.16	8	15.26	15.27	12	119,473	0.01%
2020/04/17	7	15.28	26	15.22	15.38	-19	119,622	-0.02%
2020/04/16	21	14.73	16	14.83	14.86	5	118,561	0.00%
2020/04/15	5	14.94	6	14.98	14.87	-1	118,464	0.00%
2020/04/14	4	14.81	11	14.79	14.90	-7	118,887	-0.01%
2020/04/13	13	14.61	3	14.64	14.55	10	119,381	0.01%
2020/04/10	18	14.84	44	14.86	14.74	-26	120,095	-0.02%
2020/04/09	16	14.70	14	14.72	14.64	2	120,804	0.00%
2020/04/08	26	14.67	20	14.75	14.73	6	123,007	0.00%
2020/04/07	28	14.93	20	14.91	14.82	8	123,000	0.01%
2020/04/06	12	14.60	26	14.69	14.72	-14	124,101	-0.01%
2020/04/01	43	14.34	55	14.36	14.34	-12	125,524	-0.01%
2020/03/31	34	14.25	53	14.37	14.22	-19	124,706	-0.02%
2020/03/30	34	13.92	26	14.00	14.18	8	124,138	0.01%
2020/03/27	22	14.48	5	14.48	14.28	17	123,724	0.01%
2020/03/26	51	14.11	103	14.20	14.31	-52	122,463	-0.04%	大賣/
2020/03/25	43	14.12	140	14.02	14.12	-97	121,637	-0.08%	大賣/
2020/03/24	58	13.27	33	13.35	13.19	25	120,275	0.02%
2020/03/23	11	12.67	10	12.73	12.61	1	119,449	0.00%
2020/03/20	31	13.09	36	13.23	13.10	-5	121,361	0.00%
2020/03/19	140	12.72	36	12.13	12.24	104	120,606	0.09%	大買/鉅額交易
2020/03/18	18	13.93	115	14.20	13.72	-97	118,641	-0.08%	大賣/
2020/03/17	160	13.65	50	14.03	13.85	110	118,192	0.09%	大買/鉅額交易
2020/03/16	32	15.07	10	14.96	14.68	22	115,055	0.02%
2020/03/13	19	14.61	27	14.64	15.60	-8	113,066	-0.01%
2020/03/12	37	16.04	44	16.06	15.93	-7	110,879	-0.01%
2020/03/11	24	16.83	10	16.69	16.60	14	109,796	0.01%
2020/03/10	42	16.43	70	16.49	16.88	-28	109,172	-0.03%
2020/03/09	65	16.32	14	16.49	16.02	51	107,390	0.05%
2020/03/06	36	17.60	39	17.75	17.52	-3	105,376	0.00%
2020/03/05	14	17.73	70	17.55	17.97	-56	104,863	-0.05%
2020/03/04	19	16.93	47	17.02	16.97	-28	104,823	-0.03%
2020/03/03	0	0.00	11	17.10	16.92	-11	104,459	-0.01%
2020/03/02	24	16.19	10	16.65	16.80	14	103,556	0.01%
2020/02/27	32	16.90	15	16.99	16.93	17	102,922	0.02%
2020/02/26	43	16.67	73	16.85	17.09	-30	103,411	-0.03%
2020/02/25	51	16.73	37	16.84	16.81	14	103,169	0.01%
2020/02/24	90	17.22	17	17.36	17.23	73	102,953	0.07%
2020/02/21	37	17.55	58	17.66	17.74	-21	101,996	-0.02%
2020/02/20	20	17.28	18	17.34	17.40	2	101,308	0.00%
2020/02/19	22	17.15	19	17.20	17.20	3	101,621	0.00%
2020/02/18	42	17.03	70	16.90	16.85	-28	101,222	-0.03%
2020/02/17	8	16.98	22	16.97	17.11	-14	100,255	-0.01%
2020/02/14	10	16.64	16	16.65	16.74	-6	99,770	-0.01%
2020/02/13	39	16.70	25	16.79	16.55	14	101,630	0.01%
2020/02/12	19	16.60	15	16.60	16.64	4	102,310	0.00%
2020/02/11	21	16.61	45	16.58	16.70	-24	102,559	-0.02%
2020/02/10	8	15.95	39	16.12	16.08	-31	101,871	-0.03%
2020/02/07	5	15.96	2	16.08	16.00	3	101,395	0.00%
2020/02/06	32	16.05	19	16.09	16.15	13	103,864	0.01%
2020/02/05	9	15.83	66	15.81	15.84	-57	104,816	-0.05%
2020/02/04	42	14.98	46	15.33	15.42	-4	105,142	0.00%
2020/02/03	60	14.86	46	15.01	15.16	14	103,469	0.01%
2020/01/31	0	0.00	1	15.56	15.38	-1	101,158	0.00%
2020/01/30	140	15.65	22	15.78	15.16	118	100,737	0.12%	大買/鉅額交易
2020/01/20	0	0.00	3	19.37	19.32	-3	99,392	0.00%
2020/01/17	5	19.22	6	19.30	19.17	-1	100,436	0.00%
2020/01/16	2	19.15	0	0.00	19.12	2	101,012	0.00%
2020/01/15	23.2	19.41	9	19.35	19.28	14.2	100,915	0.01%
2020/01/14	17	19.73	11	19.97	19.77	6	100,863	0.01%
2020/01/13	1	19.56	6	19.59	19.61	-5	100,877	0.00%
2020/01/10	5	19.44	1	19.56	19.45	4	101,896	0.00%
2020/01/09	20	19.42	28	19.43	19.45	-8	102,022	-0.01%
2020/01/08	22.2	19.23	15	19.30	19.16	7.2	103,998	0.01%
2020/01/07	5	19.47	2	19.47	19.45	3	103,724	0.00%
2020/01/06	14	19.34	11	19.49	19.47	3	107,032	0.00%
2020/01/03	16	19.54	8	19.91	19.50	8	107,236	0.01%
2020/01/02	17.2	19.62	99	19.65	19.65	-81.8	107,207	-0.08%
2019/12/31	15	19.11	12	19.12	19.08	3	104,516	0.00%
2019/12/30	8	18.84	22	19.14	19.22	-14	103,834	-0.01%
2019/12/27	17.2	19.03	71	18.96	18.95	-53.8	101,913	-0.05%
2019/12/26	4	18.51	10	18.56	18.58	-6	99,770	-0.01%
2019/12/25	42	18.46	7	18.53	18.43	35	99,736	0.04%
2019/12/24	11	18.53	6	18.40	18.53	5	100,205	0.00%
2019/12/23	15.2	18.77	1	19.03	18.66	14.2	100,419	0.01%
2019/12/20	5	19.00	19	19.07	18.95	-14	100,187	-0.01%
2019/12/19	21	18.99	9	19.07	18.89	12	100,209	0.01%
2019/12/18	28	19.08	49	19.08	19.10	-21	101,628	-0.02%
2019/12/17	0	0.00	194	18.91	19.13	-194	101,104	-0.19%	大賣/鉅額交易
2019/12/16	7	18.45	18	18.45	18.41	-11	99,310	-0.01%
2019/12/13	3	18.30	68	18.38	18.43	-65	99,241	-0.07%
2019/12/12	17	18.05	15	18.13	17.94	2	97,603	0.00%
2019/12/11	16	17.98	2	18.02	18.01	14	97,436	0.01%
2019/12/10	10	17.89	9	17.95	17.98	1	98,230	0.00%
2019/12/09	23	17.99	11	18.11	17.94	12	99,685	0.01%
2019/12/06	5	17.97	8	17.96	17.97	-3	99,949	0.00%
2019/12/05	3	17.71	27	17.74	17.72	-24	100,847	-0.02%
2019/12/04	8	17.50	17	17.60	17.65	-9	101,169	-0.01%
2019/12/03	4	17.42	4	17.56	17.61	0	104,524	0.00%
2019/12/02	6	17.59	6	17.63	17.49	0	106,356	0.00%
2019/11/29	84	17.61	3	17.89	17.28	81	106,642	0.08%
2019/11/28	10	18.08	0	0.00	17.97	10	105,927	0.01%
2019/11/27	6	18.13	1	18.24	18.15	5	106,763	0.00%
2019/11/26	3	18.23	6	18.34	18.21	-3	107,440	0.00%
2019/11/25	19	17.96	10	18.05	18.08	9	108,377	0.01%
2019/11/22	44	18.06	8	18.13	18.01	36	109,316	0.03%
2019/11/21	44	18.16	11	18.25	18.18	33	110,006	0.03%
2019/11/20	9	18.59	1	18.56	18.52	8	111,514	0.01%
2019/11/19	10	18.71	19	18.71	18.74	-9	111,792	-0.01%
2019/11/18	13	18.40	14	18.55	18.60	-1	111,440	0.00%
2019/11/15	39	18.51	9	18.59	18.48	30	112,071	0.03%
2019/11/14	21.1	18.50	17	18.52	18.51	4.1	113,840	0.00%
2019/11/13	3	18.37	16	18.49	18.44	-13	115,496	-0.01%
2019/11/12	45	18.45	16	18.45	18.49	29	115,998	0.03%
2019/11/11	114	18.85	74	18.79	18.67	40	114,614	0.03%	大買/
2019/11/08	26	19.35	21	19.52	19.29	5	113,668	0.00%
2019/11/07	33	19.32	28	19.44	19.29	5	113,895	0.00%
2019/11/06	97.2	19.47	33	19.45	19.43	64.2	114,191	0.06%
2019/11/05	35	19.51	84	19.54	19.75	-49	114,980	-0.04%
2019/11/04	28.2	19.23	75	19.21	19.27	-46.8	114,757	-0.04%
2019/11/01	9	18.47	118	18.80	18.97	-109	114,931	-0.09%	大賣/鉅額交易
2019/10/30	40	18.44	1	18.53	18.37	39	116,580	0.03%
2019/10/29	12	18.65	9	18.66	18.62	3	118,105	0.00%
2019/10/28	5	18.53	12	18.62	18.59	-7	120,240	-0.01%
2019/10/25	31	18.22	20	18.38	18.31	11	119,565	0.01%
2019/10/24	9	18.47	5	18.64	18.36	4	119,662	0.00%
2019/10/23	8	18.48	7	18.63	18.56	1	119,731	0.00%
2019/10/22	43	18.54	4	18.70	18.45	39	121,693	0.03%
2019/10/21	12	18.52	6	18.55	18.55	6	122,245	0.00%
2019/10/18	40	18.82	12	19.10	18.65	28	123,862	0.02%
2019/10/17	12	18.98	3	19.00	18.94	9	124,305	0.01%
2019/10/16	41	19.13	28	19.27	18.90	13	124,663	0.01%
2019/10/15	17	19.00	5	19.03	18.94	12	123,844	0.01%
2019/10/14	9	19.06	177	19.00	19.04	-168	124,604	-0.13%	大賣/鉅額交易
2019/10/09	41	17.85	29	18.02	18.00	12	123,924	0.01%
2019/10/08	10	17.98	86	18.09	18.21	-76	125,025	-0.06%
2019/10/07	25	17.53	0	0.00	17.52	25	125,967	0.02%
2019/10/04	11	17.60	12	17.69	17.63	-1	127,394	0.00%
2019/10/03	20	17.55	0	0.00	17.52	20	128,866	0.02%
2019/10/02	16	17.76	7	17.82	17.82	9	131,915	0.01%
2019/10/01	25	17.92	2	17.94	17.95	23	133,558	0.02%
2019/09/27	11	18.16	0	0.00	18.12	11	136,321	0.01%
2019/09/26	33	18.34	2	18.32	18.25	31	137,189	0.02%
2019/09/25	22	18.20	12	18.30	18.29	10	137,767	0.01%
2019/09/24	11	18.28	52	18.37	18.41	-41	141,848	-0.03%
2019/09/23	126	18.20	22	18.14	18.06	104	142,313	0.07%	大買/鉅額交易
2019/09/20	10	18.58	40	18.63	18.68	-30	142,657	-0.02%
2019/09/19	51	18.49	25	18.56	18.37	26	143,692	0.02%
2019/09/18	31	18.45	27	18.56	18.55	4	145,974	0.00%
2019/09/17	40	18.61	2	18.50	18.45	38	147,301	0.03%
2019/09/16	35	18.78	17	18.97	18.75	18	148,781	0.01%
2019/09/12	28	18.81	43	18.89	18.87	-15	152,954	-0.01%
2019/09/11	58	18.68	41	18.90	18.67	17	155,563	0.01%
2019/09/10	25	18.84	29	18.87	18.76	-4	154,897	0.00%
2019/09/09	26	19.19	10	19.23	19.03	16	156,300	0.01%
2019/09/06	37	18.91	19	18.92	18.93	18	156,112	0.01%
2019/09/05	8	18.99	110	18.85	19.02	-102	157,771	-0.06%	大賣/鉅額交易
2019/09/04	18	18.13	58	18.30	18.28	-40	155,014	-0.03%
2019/09/03	27	18.13	46	18.11	18.01	-19	156,205	-0.01%
2019/09/02	9	18.14	32	18.06	18.17	-23	158,868	-0.01%
2019/08/30	10	17.85	53	17.91	17.84	-43	158,860	-0.03%
2019/08/29	43	17.56	15	17.60	17.61	28	159,844	0.02%
2019/08/28	70	17.79	9	17.71	17.67	61	160,633	0.04%
2019/08/27	13	17.82	34	17.94	18.01	-21	161,911	-0.01%
2019/08/26	41	17.50	24	17.64	17.51	17	161,814	0.01%
2019/08/23	15	18.00	114	18.02	18.13	-99	162,540	-0.06%	大賣/
2019/08/22	16	17.67	29	17.77	17.57	-13	161,653	-0.01%
2019/08/21	12	17.63	5	17.71	17.69	7	163,617	0.00%
2019/08/20	14	17.60	30	17.64	17.72	-16	166,328	-0.01%
2019/08/19	27	17.18	42	17.41	17.54	-15	166,542	-0.01%
2019/08/16	13	17.01	24	17.10	17.15	-11	166,974	-0.01%
2019/08/15	20	16.50	48	16.60	16.71	-28	167,417	-0.02%
2019/08/14	31.2	17.00	17	17.13	16.80	14.2	168,579	0.01%
2019/08/13	11	16.77	3	16.83	16.65	8	169,889	0.00%
2019/08/12	13	16.49	13	16.62	16.75	0	171,347	0.00%
2019/08/08	10	16.41	40	16.53	16.59	-30	173,284	-0.02%
2019/08/07	30	16.37	18	16.31	16.25	12	174,601	0.01%
2019/08/06	75	16.02	49	16.22	16.50	26	175,875	0.01%
2019/08/05	63	16.90	38	16.98	16.89	25	174,465	0.01%
2019/08/02	61	17.00	30	17.10	17.14	31	176,928	0.02%
2019/08/01	88	17.79	8	18.02	17.70	80	179,922	0.04%
2019/07/31	39	18.23	4	18.09	18.15	35	179,505	0.02%
2019/07/30	18	18.50	110	18.60	18.59	-92	180,075	-0.05%	大賣/
2019/07/29	13	18.32	8	18.35	18.28	5	183,929	0.00%
2019/07/26	8	18.22	15	18.35	18.37	-7	184,138	0.00%
2019/07/25	6	18.09	16	18.24	18.23	-10	183,242	-0.01%
2019/07/24	27	18.15	59	18.13	18.05	-32	183,940	-0.02%
2019/07/23	32	17.80	2	17.76	17.71	30	184,066	0.02%
2019/07/22	34	17.86	26	17.96	17.95	8	185,590	0.00%
2019/07/19	25	17.72	87	17.84	17.85	-62	183,655	-0.03%
2019/07/18	26	17.50	11	17.56	17.48	15	184,510	0.01%
2019/07/17	52	17.61	44	17.72	17.72	8	185,167	0.00%
2019/07/16	64	17.85	4	17.91	17.70	60	187,845	0.03%
2019/07/15	56	17.68	58	17.93	18.01	-2	189,807	0.00%
2019/07/12	26	17.80	51	17.98	18.06	-25	188,436	-0.01%
2019/07/11	26	17.86	48	18.00	17.80	-22	189,128	-0.01%
2019/07/10	41	17.78	8	17.80	17.69	33	190,917	0.02%
2019/07/09	46	17.79	19	17.87	17.60	27	193,237	0.01%
2019/07/08	125	18.01	23	17.86	17.83	102	193,506	0.05%	大買/鉅額交易
2019/07/05	49	18.40	437	18.45	18.57	-388	193,248	-0.20%	大賣/鉅額交易
2019/07/04	65	18.44	8	18.39	18.34	57	193,520	0.03%
2019/07/03	10	18.60	74	18.66	18.68	-64	193,608	-0.03%
2019/07/02	12	18.75	27	18.78	18.68	-15	196,920	-0.01%
2019/07/01	19	18.79	85	18.66	18.79	-66	197,553	-0.03%
2019/06/28	23	17.73	9	17.72	17.68	14	194,856	0.01%
2019/06/27	19	17.65	72	17.85	17.86	-53	197,840	-0.03%
2019/06/26	16	17.39	40	17.41	17.43	-24	200,759	-0.01%
2019/06/25	200	17.55	111	17.25	17.22	89	201,021	0.04%	大買/大賣/
2019/06/24	30	17.83	33	17.94	17.93	-3	199,745	0.00%
2019/06/21	40	17.95	29	17.99	17.75	11	200,222	0.01%
2019/06/20	70	17.36	99	17.60	17.78	-29	200,277	-0.01%
2019/06/19	51	17.17	84	17.17	17.22	-33	198,524	-0.02%
2019/06/18	15	16.34	25	16.40	16.36	-10	197,060	-0.01%
2019/06/17	16	16.18	21	16.40	16.33	-5	199,276	0.00%
2019/06/14	19	16.43	17	16.54	16.44	2	199,429	0.00%
2019/06/13	71	16.22	81	16.40	16.34	-10	200,901	0.00%
2019/06/12	25	16.40	17	16.49	16.37	8	201,225	0.00%
2019/06/11	28	16.12	81	16.28	16.46	-53	202,628	-0.03%
2019/06/10	14.2	15.75	52	15.85	15.90	-37.8	202,095	-0.02%
2019/06/06	49	15.46	33	15.48	15.40	16	201,349	0.01%
2019/06/05	20	15.63	36	15.78	15.63	-16	202,539	-0.01%
2019/06/04	55	15.44	44	15.52	15.37	11	205,153	0.01%
2019/06/03	48	15.63	15	15.67	15.62	33	206,885	0.02%
2019/05/31	41	15.75	70	15.77	15.67	-29	206,346	-0.01%
2019/05/30	63	15.65	29	15.75	15.56	34	207,778	0.02%
2019/05/29	51	15.54	44	15.70	15.87	7	210,034	0.00%
2019/05/28	2	15.71	61	15.72	15.92	-59	209,672	-0.03%
2019/05/27	114	15.03	129	15.10	15.35	-15	212,146	-0.01%	大買/大賣/
2019/05/24	32	15.27	30	15.33	15.29	2	215,307	0.00%
2019/05/23	68	15.10	35	15.25	15.20	33	215,430	0.02%
2019/05/22	47	15.61	20	15.71	15.57	27	214,094	0.01%
2019/05/21	15	15.72	39	15.82	15.74	-24	213,321	-0.01%
2019/05/20	18	15.30	37	15.66	15.20	-19	214,436	-0.01%
2019/05/17	90	15.79	54	15.78	15.63	36	213,364	0.02%
2019/05/16	28	15.79	31	15.93	16.02	-3	212,466	0.00%
2019/05/15	13	15.64	21	15.70	16.01	-8	211,954	0.00%
2019/05/14	36	15.20	50	15.36	15.59	-14	211,239	-0.01%
2019/05/13	19	15.27	15	15.46	15.31	4	209,286	0.00%
2019/05/10	43	15.25	74	15.49	15.49	-31	211,632	-0.01%
2019/05/09	154	15.20	57	15.18	15.15	97	208,242	0.05%	大買/
2019/05/08	54	15.62	37	15.79	15.89	17	205,027	0.01%
2019/05/07	45	16.32	100	16.29	16.01	-55	205,393	-0.03%
2019/05/06	214	16.24	117	15.99	15.85	97	205,947	0.05%	大買/大賣/
2019/05/03	17	17.58	20	17.72	17.79	-3	201,148	0.00%
2019/05/02	13	17.78	3	17.84	17.75	10	201,581	0.00%
2019/04/30	104	17.74	107	17.86	17.88	-3	202,891	0.00%	大買/大賣/
2019/04/29	76	17.57	87	17.69	18.07	-11	203,472	-0.01%
2019/04/26	159	17.47	107	17.56	17.61	52	203,133	0.03%	大買/大賣/
2019/04/25	9	18.05	6	18.18	18.08	3	202,263	0.00%
2019/04/24	58	18.08	25	18.29	18.15	33	203,189	0.02%
2019/04/23	33	18.28	29	18.29	18.36	4	202,360	0.00%
2019/04/22	185	18.91	144	18.90	18.14	41	201,609	0.02%	大買/大賣/
2019/04/19	57	18.71	45	18.89	18.74	12	199,147	0.01%
2019/04/18	40	18.62	45	18.61	18.55	-5	197,766	0.00%
2019/04/17	31	18.71	51	18.81	18.79	-20	198,526	-0.01%
2019/04/16	53	17.81	83	18.14	18.57	-30	197,017	-0.02%
2019/04/15	106	18.13	222	18.36	18.27	-116	195,389	-0.06%	大買/大賣/鉅額交易
2019/04/12	40	17.55	13	17.43	17.45	27	193,747	0.01%
2019/04/11	134	18.02	70	17.98	17.70	64	193,095	0.03%	大買/
2019/04/10	134	18.04	150	18.10	18.25	-16	192,680	-0.01%	大買/大賣/
2019/04/09	147	18.07	145	18.20	18.15	2	191,736	0.00%	大買/大賣/
2019/04/08	178	18.07	230	18.17	17.71	-52	190,214	-0.03%	大買/大賣/
2019/04/03	81	17.12	80	17.20	17.14	1	186,229	0.00%
2019/04/02	29	17.13	49	17.15	17.12	-20	186,160	-0.01%
2019/04/01	158	16.97	217	17.09	17.13	-59	185,596	-0.03%	大買/大賣/
2019/03/29	83	15.58	194	15.97	16.32	-111	181,440	-0.06%	大賣/鉅額交易
2019/03/28	49	15.16	69	15.32	15.30	-20	178,934	-0.01%
2019/03/27	66	15.17	119	15.42	15.40	-53	182,461	-0.03%	大賣/
2019/03/26	60	15.15	7	15.14	15.06	53	182,285	0.03%
2019/03/25	87	15.31	58	15.32	15.30	29	182,998	0.02%
2019/03/22	48	15.89	10	15.80	15.83	38	182,926	0.02%
2019/03/21	38	16.09	45	16.18	16.11	-7	181,146	0.00%
2019/03/20	97	15.99	40	16.17	15.91	57	183,145	0.03%
2019/03/19	62	16.34	66	16.28	16.22	-4	181,094	0.00%
2019/03/18	50	15.87	128	16.04	16.13	-78	179,486	-0.04%	大賣/
2019/03/15	31	15.57	56	15.62	15.56	-25	179,904	-0.01%
2019/03/14	29	15.22	47	15.33	15.25	-18	178,173	-0.01%
2019/03/13	71.2	15.02	55	15.05	15.23	16.2	178,771	0.01%
2019/03/12	10	15.34	53	15.39	15.43	-43	178,098	-0.02%
2019/03/11	77	14.64	76	14.76	14.92	1	177,124	0.00%
2019/03/08	115	14.99	46	15.10	14.87	69	179,802	0.04%	大買/
2019/03/07	30	15.86	25	16.24	15.70	5	177,051	0.00%
2019/03/06	59	16.39	8	16.49	16.31	51	175,201	0.03%
2019/03/05	103	16.39	86	16.47	16.36	17	175,047	0.01%	大買/
2019/03/04	108	16.55	79	16.57	16.91	29	172,901	0.02%	大買/
2019/02/27	52	15.39	59	15.50	15.75	-7	169,919	0.00%
2019/02/26	90	15.55	88	15.57	15.40	2	169,743	0.00%
2019/02/25	4	14.74	131	14.61	15.08	-127	166,754	-0.08%	大賣/鉅額交易
2019/02/22	39	13.64	6	13.63	13.65	33	162,384	0.02%
2019/02/21	30	13.83	53	13.92	14.07	-23	162,570	-0.01%
2019/02/20	10	13.92	10	13.99	13.77	0	162,898	0.00%
2019/02/19	61	13.82	39	13.93	13.75	22	164,589	0.01%
2019/02/18	65	13.59	77	13.61	13.70	-12	162,932	-0.01%
2019/02/15	29	13.51	81	13.57	13.22	-52	162,934	-0.03%
2019/02/14	15	13.72	44	13.73	13.76	-29	163,224	-0.02%
2019/02/13	11	13.45	126	13.41	13.49	-115	162,573	-0.07%	大賣/鉅額交易
2019/02/12	41	13.32	92	13.29	13.33	-51	163,470	-0.03%
2019/02/11	11	12.83	53	12.99	13.19	-42	164,191	-0.03%
2019/01/30	5	12.52	20	12.46	12.44	-15	162,878	-0.01%
2019/01/29	7	12.20	28	12.23	12.44	-21	163,548	-0.01%
2019/01/28	13	12.51	31	12.54	12.40	-18	164,399	-0.01%
2019/01/25	3	12.27	93	12.27	12.41	-90	167,551	-0.05%
2019/01/24	22	11.90	14	11.99	11.99	8	168,254	0.00%
2019/01/23	10	11.78	43	11.82	11.86	-33	169,174	-0.02%
2019/01/22	13.2	12.12	5	12.02	11.83	8.2	172,207	0.00%
2019/01/21	43	12.18	176	12.15	12.15	-133	175,567	-0.08%	大賣/鉅額交易
2019/01/18	40	11.83	51	11.90	11.90	-11	175,971	-0.01%
2019/01/17	16	11.72	23	11.73	11.75	-7	176,938	0.00%
2019/01/16	3	11.59	13	11.59	11.58	-10	178,743	-0.01%
2019/01/15	12	11.29	23	11.44	11.45	-11	179,950	-0.01%
2019/01/14	4	11.18	1	11.30	11.13	3	183,718	0.00%
2019/01/11	3	11.21	10	11.26	11.29	-7	185,048	0.00%
2019/01/10	9	11.16	13	11.12	11.21	-4	186,494	0.00%
2019/01/09	31	11.15	72	11.22	11.37	-41	187,108	-0.02%
2019/01/08	11	10.86	0	0.00	10.85	11	186,200	0.01%
2019/01/07	10	10.96	0	0.00	10.87	10	186,892	0.01%
2019/01/04	2	10.50	63	10.65	10.81	-61	186,690	-0.03%
2019/01/03	15	10.42	8	10.53	10.44	7	187,653	0.00%
2019/01/02	41	10.59	3	10.32	10.32	38	187,913	0.02%
2018/12/28	22	10.63	31	10.73	10.74	-9	187,018	0.00%
2018/12/27	16	10.79	40	10.80	10.66	-24	186,287	-0.01%
2018/12/26	0	0.00	1	10.69	10.48	-1	185,695	0.00%
2018/12/25	12	10.33	6	10.56	10.40	6	185,119	0.00%
2018/12/24	7	10.77	13	10.69	10.77	-6	183,668	0.00%
2018/12/22	5	10.52	5	10.55	10.53	0	182,352	0.00%
2018/12/21	45	10.86	41	10.96	10.72	4	184,649	0.00%
2018/12/20	185	11.33	117	11.12	11.05	68	183,653	0.04%	大買/大賣/
2018/12/19	23	11.84	8	11.74	11.72	15	181,606	0.01%
2018/12/18	56	11.87	9	11.91	11.81	47	181,231	0.03%
2018/12/17	109	12.14	2	12.13	12.11	107	180,694	0.06%	大買/鉅額交易
2018/12/14	23	12.20	21	12.24	12.23	2	179,352	0.00%
2018/12/13	8	12.26	113	12.35	12.49	-105	181,911	-0.06%	大賣/鉅額交易
2018/12/12	11	12.03	21	12.07	12.05	-10	179,108	-0.01%
2018/12/11	20	11.91	6	11.92	11.87	14	178,692	0.01%
2018/12/10	54	11.90	319	11.92	11.77	-265	179,864	-0.15%	大賣/鉅額交易
2018/12/07	300	12.25	30	12.17	12.17	270	178,793	0.15%	大買/鉅額交易
2018/12/06	102	12.29	48	12.30	12.17	54	180,221	0.03%	大買/
2018/12/05	31	12.53	76	12.56	12.67	-45	178,539	-0.03%
2018/12/04	36	12.78	75	12.81	12.70	-39	177,986	-0.02%
2018/12/03	108	12.80	174	12.88	12.84	-66	178,431	-0.04%	大買/大賣/
2018/11/30	43	12.01	39	12.14	12.04	4	175,165	0.00%
2018/11/29	15	12.25	23	12.29	12.07	-8	174,257	0.00%
2018/11/28	21	12.01	38	12.08	12.16	-17	173,451	-0.01%
2018/11/27	20	12.00	15	12.07	12.04	5	171,713	0.00%
2018/11/26	55.2	12.09	2	12.18	12.05	53.2	171,686	0.03%
2018/11/23	75	12.15	6	12.28	12.08	69	170,548	0.04%
2018/11/22	88	12.31	72	12.32	12.23	16	169,400	0.01%
2018/11/21	71	12.27	50	12.37	12.45	21	168,224	0.01%
2018/11/20	138	12.65	9	12.70	12.46	129	168,599	0.08%	大買/鉅額交易
2018/11/19	19	12.81	96	12.82	12.78	-77	166,798	-0.05%
2018/11/16	36	12.59	83	12.68	12.66	-47	165,801	-0.03%
2018/11/15	36	12.37	11	12.46	12.47	25	163,349	0.02%
2018/11/14	59	12.48	31	12.52	12.43	28	164,330	0.02%
2018/11/13	40	12.27	65	12.43	12.60	-25	163,850	-0.02%
2018/11/12	116	12.32	94	12.36	12.37	22	163,958	0.01%	大買/
2018/11/09	143	12.53	55	12.47	12.34	88	165,144	0.05%	大買/
2018/11/08	70	13.08	26	13.06	12.94	44	163,577	0.03%
2018/11/07	61	12.98	59	13.05	13.08	2	162,312	0.00%
2018/11/06	71	12.92	67	13.00	12.75	4	161,056	0.00%
2018/11/05	97	13.12	65	13.13	13.03	32	160,159	0.02%
2018/11/02	78	13.24	92	13.34	13.32	-14	159,889	-0.01%
2018/11/01	30	12.95	138	12.94	12.94	-108	155,987	-0.07%	大賣/鉅額交易
2018/10/31	104	12.36	112	12.44	12.47	-8	153,453	-0.01%	大買/大賣/
2018/10/30	53	12.07	64	12.32	12.46	-11	152,291	-0.01%
2018/10/29	216	12.50	50	12.52	12.15	166	149,136	0.11%	大買/鉅額交易
2018/10/26	53	13.06	88	13.07	12.88	-35	147,648	-0.02%
2018/10/25	101	12.63	66	12.74	12.73	35	145,882	0.02%	大買/
2018/10/24	129	13.09	144	13.30	13.27	-15	142,745	-0.01%	大買/大賣/
2018/10/23	51	13.38	65	13.41	13.27	-14	139,332	-0.01%
2018/10/22	33	13.74	101	13.20	13.93	-68	137,179	-0.05%	大賣/
2018/10/19	13	12.04	18	12.31	12.42	-5	132,669	0.00%
2018/10/18	75	12.33	51	12.39	12.18	24	131,522	0.02%
2018/10/17	74	12.66	42	12.84	12.40	32	130,520	0.02%
2018/10/16	30	12.62	50	12.79	12.66	-20	130,263	-0.02%
2018/10/15	64	12.61	15	12.67	12.48	49	129,626	0.04%
2018/10/12	29	12.46	28	12.41	12.71	1	128,177	0.00%
2018/10/11	55	12.48	101	12.49	12.28	-46	126,376	-0.04%	大賣/
2018/10/09	54	13.12	48	13.19	13.26	6	124,180	0.00%
2018/10/08	76	13.37	116	13.58	13.44	-40	123,971	-0.03%	大賣/
2018/10/05	57	13.39	26	13.38	13.43	31	123,449	0.03%
2018/10/04	73	13.64	105	13.58	13.57	-32	125,019	-0.03%	大賣/
2018/10/03	25	13.96	40	13.95	13.98	-15	125,687	-0.01%
2018/10/02	47	14.20	1	14.20	14.11	46	126,583	0.04%
2018/10/01	11	14.43	2	14.41	14.50	9	127,734	0.01%
2018/09/28	41	14.39	52	14.58	14.57	-11	129,461	-0.01%
2018/09/27	47	14.24	26	14.34	14.23	21	128,178	0.02%
2018/09/26	13	14.29	103	14.50	14.62	-90	127,415	-0.07%	大賣/
2018/09/25	40	13.96	42	14.05	13.91	-2	128,171	0.00%
2018/09/21	7	13.78	247	13.89	14.08	-240	128,343	-0.19%	大賣/鉅額交易
2018/09/20	25	13.44	8	13.44	13.40	17	126,903	0.01%
2018/09/19	15	13.29	148	13.29	13.46	-133	127,899	-0.10%	大賣/鉅額交易
2018/09/18	7	12.44	13	12.55	12.64	-6	126,369	0.00%
2018/09/17	30	12.57	2	12.69	12.56	28	128,389	0.02%
2018/09/14	3	12.72	45	12.76	12.76	-42	128,601	-0.03%
2018/09/13	169	12.58	133	12.62	12.34	36	128,656	0.03%	大買/大賣/
2018/09/12	53	12.29	15	12.30	12.26	38	127,403	0.03%
2018/09/11	9	12.67	2	12.71	12.58	7	126,620	0.01%
2018/09/10	36	12.70	9	12.76	12.73	27	126,909	0.02%
2018/09/07	101	12.81	124	12.96	12.87	-23	126,244	-0.02%	大買/大賣/
2018/09/06	86	12.91	14	13.02	12.84	72	124,900	0.06%
2018/09/05	20	13.25	9	13.48	13.24	11	123,056	0.01%
2018/09/04	15	13.21	26	13.32	13.43	-11	122,960	-0.01%
2018/09/03	58	13.19	7	13.22	13.13	51	122,474	0.04%
2018/08/31	65	13.21	34	13.39	13.48	31	123,002	0.03%
2018/08/30	40	13.55	30	13.77	13.48	10	122,943	0.01%
2018/08/29	121	13.76	110	13.69	13.71	11	122,811	0.01%	大買/大賣/
2018/08/28	52	13.96	146	13.84	13.82	-94	123,444	-0.08%	大賣/
2018/08/27	102	13.51	95	13.62	13.85	7	123,473	0.01%	大買/
2018/08/24	11	13.28	7	13.24	13.30	4	121,965	0.00%
2018/08/23	11	13.06	2	13.41	13.19	9	122,604	0.01%
2018/08/22	4	13.24	0	0.00	13.15	4	123,374	0.00%
2018/08/21	1	13.20	32	12.98	13.29	-31	123,427	-0.03%
2018/08/20	17	12.54	15	12.65	12.48	2	121,568	0.00%
2018/08/17	21	12.79	0	0.00	12.55	21	121,055	0.02%
2018/08/16	28	12.62	16	12.82	12.90	12	119,635	0.01%
2018/08/15	20	13.03	10	12.92	12.86	10	117,957	0.01%
2018/08/14	18.2	13.33	5	13.47	13.25	13.2	117,645	0.01%
2018/08/13	22	13.23	15	13.46	13.25	7	118,477	0.01%
2018/08/10	106	13.69	49	13.81	13.61	57	117,947	0.05%	大買/
2018/08/09	106	13.48	34	13.52	13.73	72	117,463	0.06%	大買/
2018/08/08	66	13.38	21	13.61	13.30	45	115,925	0.04%
2018/08/07	40	13.10	27	13.10	13.19	13	115,624	0.01%
2018/08/06	39	12.95	24	13.05	12.92	15	115,590	0.01%
2018/08/03	6	13.23	20	13.11	13.06	-14	114,924	-0.01%
2018/08/02	217	13.48	107	13.01	13.02	110	115,138	0.10%	大買/大賣/鉅額交易
2018/08/01	22	14.44	3	14.72	14.31	19	112,525	0.02%
2018/07/31	1	14.44	0	0.00	14.40	1	113,494	0.00%
2018/07/30	3	14.47	2	14.64	14.32	1	114,176	0.00%
2018/07/27	18	14.39	18	14.49	14.43	0	114,068	0.00%
2018/07/26	7	14.62	8	14.80	14.45	-1	113,998	0.00%
2018/07/25	10	14.75	27	14.85	14.70	-17	113,652	-0.01%
2018/07/24	10	14.79	162	14.75	14.82	-152	112,974	-0.13%	大賣/鉅額交易
2018/07/23	12	14.09	22	14.05	14.21	-10	112,790	-0.01%
2018/07/20	58	13.29	58	13.36	13.62	0	112,746	0.00%
2018/07/19	7	13.41	5	13.56	13.37	2	112,214	0.00%
2018/07/18	0	0.00	8	13.55	13.45	-8	113,696	-0.01%
2018/07/17	56	13.33	0	0.00	13.25	56	113,693	0.05%
2018/07/16	10	13.74	3	13.82	13.51	7	113,499	0.01%
2018/07/13	55	13.91	52	14.01	13.87	3	113,680	0.00%
2018/07/12	2	13.77	21	13.67	13.98	-19	115,208	-0.02%
2018/07/11	59.2	13.03	52	13.12	13.27	7.2	114,434	0.01%
2018/07/10	17	13.76	26	13.68	13.47	-9	115,408	-0.01%
2018/07/09	1	13.08	38	13.26	13.56	-37	115,545	-0.03%
2018/07/06	72	12.68	73	12.74	13.06	-1	115,236	0.00%
2018/07/05	13	12.63	14	12.78	12.46	-1	115,530	0.00%
2018/07/04	14	12.68	19	12.72	12.71	-5	114,997	0.00%
2018/07/03	109	12.47	70	12.63	12.69	39	115,042	0.03%	大買/
2018/07/02	17.2	13.42	0	0.00	13.13	17.2	112,451	0.02%
2018/06/29	3	13.63	5	13.71	13.83	-2	111,892	0.00%
2018/06/28	36	13.37	16	13.56	13.53	20	110,443	0.02%
2018/06/27	40	14.10	2	14.17	13.65	38	109,934	0.03%
2018/06/26	111.2	14.29	36	14.49	14.35	75.2	109,814	0.07%	大買/
2018/06/25	23	15.17	6	15.21	15.05	17	108,691	0.02%
2018/06/22	36	15.05	8	15.12	15.12	28	109,851	0.03%
2018/06/21	7	15.53	9	15.63	15.48	-2	110,113	0.00%
2018/06/20	32	15.17	21	15.22	15.48	11	112,591	0.01%
2018/06/19	37	15.62	5	15.85	15.47	32	113,576	0.03%
2018/06/15	14	16.18	18	16.23	16.14	-4	112,691	0.00%
2018/06/14	21	16.03	15	16.24	16.00	6	112,135	0.01%
2018/06/13	10	16.22	5	16.33	16.14	5	112,105	0.00%
2018/06/12	0	0.00	20	16.12	16.24	-20	111,941	-0.02%
2018/06/11	5	15.84	31	15.93	15.87	-26	111,715	-0.02%
2018/06/08	45.2	16.01	2	16.15	15.80	43.2	112,077	0.04%
2018/06/07	17.2	16.39	39	16.45	16.31	-21.8	111,284	-0.02%
2018/06/06	19	16.36	6	16.33	16.26	13	111,442	0.01%
2018/06/05	35	16.24	67	16.25	16.36	-32	111,553	-0.03%
2018/06/04	18	16.04	62	16.01	16.15	-44	111,566	-0.04%
2018/06/01	30	15.74	21	15.76	15.57	9	112,388	0.01%
2018/05/31	24	15.46	25	15.49	15.74	-1	113,384	0.00%
2018/05/30	22	15.29	2	15.20	15.30	20	113,842	0.02%
2018/05/29	25	15.78	4	15.89	15.60	21	113,011	0.02%
2018/05/28	20	15.72	16	15.87	15.86	4	114,034	0.00%
2018/05/25	10.2	15.72	6	15.83	15.78	4.2	115,440	0.00%
2018/05/24	34.2	15.86	0	0.00	15.83	34.2	116,346	0.03%
2018/05/23	17	16.08	45	16.34	16.05	-28	116,782	-0.02%
2018/05/22	24	16.61	0	0.00	16.36	24	116,219	0.02%
2018/05/21	21	16.81	43	16.89	16.79	-22	116,693	-0.02%
2018/05/18	9	16.21	7	16.32	16.30	2	117,312	0.00%
2018/05/17	17.2	16.39	3	16.41	16.30	14.2	121,712	0.01%
2018/05/16	18	16.70	7	16.71	16.65	11	125,772	0.01%
2018/05/15	53	16.79	46	17.00	16.66	7	128,429	0.01%
2018/05/14	442.2	16.81	466	16.74	16.83	-23.8	129,866	-0.02%	大買/大賣/
2018/05/11	15	16.57	31	16.68	16.51	-16	129,839	-0.01%
2018/05/10	158.2	16.61	192	16.67	16.40	-33.8	130,089	-0.03%	大買/大賣/
2018/05/09	20.2	16.49	60	16.49	16.39	-39.8	129,823	-0.03%
2018/05/08	57.2	16.20	77	16.20	16.46	-19.8	129,844	-0.02%
2018/05/07	14.2	15.52	61	15.75	15.77	-46.8	129,634	-0.04%
2018/05/04	0.2	15.42	11	15.56	15.42	-10.8	130,277	-0.01%
2018/05/02	42	15.46	6	15.62	15.35	36	132,777	0.03%
2018/04/30	0	0.00	26	15.66	15.75	-26	134,059	-0.02%
2018/04/27	55	15.39	19	15.58	15.20	36	136,131	0.03%
2018/04/26	145	15.95	25	15.71	15.62	120	135,589	0.09%	大買/鉅額交易
2018/04/25	37	16.32	19	16.38	16.37	18	135,118	0.01%
2018/04/24	24	16.31	114	16.30	16.50	-90	136,091	-0.07%	大賣/
2018/04/23	14	15.49	12	15.74	15.60	2	136,844	0.00%
2018/04/20	28	15.75	45	15.64	15.41	-17	137,056	-0.01%
2018/04/19	14	15.55	45	15.80	15.90	-31	138,636	-0.02%
2018/04/18	83	15.28	11	15.30	15.26	72	138,235	0.05%
2018/04/17	20	15.61	6	15.65	15.48	14	136,182	0.01%
2018/04/16	113	16.09	5	16.20	15.70	108	136,896	0.08%	大買/鉅額交易
2018/04/13	38	16.78	11	16.90	16.60	27	135,236	0.02%
2018/04/12	54.2	17.00	39	17.06	16.88	15.2	134,530	0.01%
2018/04/11	70.2	17.12	163	17.14	17.27	-92.8	133,696	-0.07%	大賣/
2018/04/10	19	16.42	37	16.54	16.54	-18	132,280	-0.01%
2018/04/09	10	16.17	22	16.31	16.24	-12	132,699	-0.01%
2018/04/03	30	16.06	13	16.10	16.02	17	132,745	0.01%
2018/04/02	38.2	16.60	39	16.81	16.53	-0.8	132,166	0.00%
2018/03/31	31	16.65	1	16.65	16.66	30	132,403	0.02%
2018/03/30	64	16.65	56	16.76	16.79	8	133,298	0.01%
2018/03/29	66	16.03	24	15.97	16.25	42	132,407	0.03%
2018/03/28	85	16.28	554	16.29	16.12	-469	130,776	-0.36%	大賣/鉅額交易
2018/03/27	292	17.17	42	17.24	16.95	250	128,869	0.19%	大買/鉅額交易
2018/03/26	69	16.85	14	17.10	16.64	55	127,750	0.04%
2018/03/23	63	17.16	43	17.39	16.93	20	126,142	0.02%
2018/03/22	194	18.61	1	18.42	18.22	193	123,237	0.16%	大買/鉅額交易
2018/03/21	11	19.09	7	19.01	19.11	4	120,747	0.00%
2018/03/20	14	18.56	26	18.65	18.76	-12	120,388	-0.01%
2018/03/19	228	18.57	14	18.72	18.62	214	120,399	0.18%	大買/鉅額交易
2018/03/16	2	19.04	4	19.03	18.87	-2	120,090	0.00%
2018/03/15	65	18.54	81	18.76	18.91	-16	120,345	-0.01%
2018/03/14	40	18.75	27	18.75	18.63	13	120,001	0.01%
2018/03/13	54.2	19.22	210	19.15	19.14	-155.8	119,443	-0.13%	大賣/鉅額交易
2018/03/12	86	19.38	20	19.42	19.29	66	120,065	0.05%
2018/03/09	82	19.17	95	19.24	19.13	-13	119,413	-0.01%
2018/03/08	75	18.82	34	18.95	18.97	41	119,257	0.03%
2018/03/07	68	18.95	214	18.75	18.77	-146	118,700	-0.12%	大賣/鉅額交易
2018/03/06	259	18.47	25	18.58	18.55	234	118,506	0.20%	大買/鉅額交易
2018/03/05	57	18.33	4	18.73	18.30	53	117,363	0.05%
2018/03/02	35	18.45	11	18.63	18.54	24	117,111	0.02%
2018/03/01	52	18.63	42	18.78	18.81	10	117,031	0.01%
2018/02/27	66.2	19.71	17	20.29	19.34	49.2	116,993	0.04%
2018/02/26	38.1	19.78	11	19.96	19.84	27.1	117,310	0.02%
2018/02/23	12.2	19.54	46	19.63	19.49	-33.8	116,864	-0.03%
2018/02/22	53	19.29	40	19.30	19.34	13	117,160	0.01%
2018/02/21	4	19.33	85	19.12	19.53	-81	118,754	-0.07%
2018/02/12	60	17.63	57	17.69	17.63	3	118,633	0.00%
2018/02/09	137.2	17.82	70	18.13	17.30	67.2	117,618	0.06%	大買/
2018/02/08	468.2	19.88	1,864	20.14	19.37	-1,395.8	113,365	-1.23%	大買/大賣/鉅額交易
2018/02/07	106	21.73	27	21.66	20.98	79	109,300	0.07%	大買/
2018/02/06	150	21.69	30	21.74	21.41	120	106,693	0.11%	大買/鉅額交易
2018/02/05	14	21.94	27	21.91	22.36	-13	104,950	-0.01%
2018/02/02	11	22.08	20	22.24	22.29	-9	104,497	-0.01%
2018/02/01	18	22.12	15	22.24	22.14	3	104,254	0.00%
2018/01/31	42	21.70	70	21.80	22.10	-28	104,104	-0.03%
2018/01/30	350	22.15	159	21.93	21.86	191	104,265	0.18%	大買/大賣/鉅額交易
2018/01/29	464	23.30	235	23.05	22.88	229	102,000	0.22%	大買/大賣/鉅額交易
2018/01/26	18	23.17	83	23.19	23.31	-65	100,632	-0.06%
2018/01/25	357	22.99	192	22.95	22.85	165	99,845	0.17%	大買/大賣/鉅額交易
2018/01/24	74	23.59	51	23.66	23.69	23	98,579	0.02%
2018/01/23	10	23.28	45	23.11	23.37	-35	96,613	-0.04%
2018/01/22	138	22.66	28	22.73	22.60	110	95,320	0.12%	大買/鉅額交易
2018/01/19	27	22.71	26	22.75	22.81	1	95,182	0.00%
2018/01/18	79	22.43	32	22.49	22.35	47	94,757	0.05%
2018/01/17	42	22.18	444	22.66	22.20	-402	93,495	-0.43%	大賣/鉅額交易
2018/01/16	66	21.83	73	21.75	22.07	-7	91,110	-0.01%
2018/01/15	116	21.80	44	21.69	22.00	72	90,428	0.08%	大買/
2018/01/12	1	21.21	22	21.15	21.16	-21	88,365	-0.02%
2018/01/11	371	20.93	97	20.93	20.83	274	89,248	0.31%	大買/鉅額交易
2018/01/10	35	20.70	106	20.73	20.74	-71	88,854	-0.08%	大賣/
2018/01/09	41	20.22	72	20.30	20.45	-31	87,502	-0.04%
2018/01/08	35.1	19.97	40	20.05	20.00	-4.9	87,488	-0.01%
2018/01/05	108	19.84	21	19.91	19.98	87	86,780	0.10%	大買/
2018/01/04	57	19.78	6	19.92	19.85	51	86,292	0.06%
2018/01/03	7.2	19.90	18	19.93	19.90	-10.8	86,742	-0.01%
2018/01/02	0	0.00	63	19.48	19.69	-63	85,854	-0.07%