元大滬深300正2 (00637L)-凱基-三重券商分點個股進出

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
14.54
漲跌
▼0.16
漲幅
-1.09%
成交量
34,703張
產業
上市
367人加入追蹤

立即追蹤
本地時間:14:30

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

元大滬深300正2 (00637L)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/08	9	14.65	8	14.55	14.54	1	70,799	0.00%
2024/05/07	10	14.56	10	14.64	14.70	0	72,595	0.00%
2024/05/06	22	14.69	17	14.66	14.52	5	73,661	0.01%
2024/05/03	5	14.63	0.1	14.70	14.60	5	74,293	0.01%
2024/05/02	10	14.26	49	14.48	14.54	-39	76,792	-0.05%
2024/04/30	23	14.38	89	14.48	14.33	-66	78,774	-0.08%
2024/04/29	7	14.31	27.2	14.41	14.44	-20.2	80,180	-0.03%
2024/04/26	24	13.99	41.1	14.02	14.10	-17.1	80,072	-0.02%
2024/04/25	0	0.00	214	13.76	13.72	-214	80,746	-0.27%	大賣/鉅額交易
2024/04/24	47	13.63	65	13.59	13.54	-18	82,977	-0.02%
2024/04/23	141	13.60	15	13.63	13.56	126	83,199	0.15%	大買/鉅額交易
2024/04/22	5	13.57	12	13.73	13.60	-7	83,918	-0.01%
2024/04/19	99	13.52	1	13.57	13.51	98	84,211	0.12%
2024/04/18	27	13.74	126.1	13.81	13.74	-99.1	84,214	-0.12%	大賣/
2024/04/17	25	13.39	23	13.45	13.44	2	84,122	0.00%
2024/04/16	9	13.41	12.1	13.47	13.55	-3.1	84,116	0.00%
2024/04/15	6	13.42	17	13.21	13.47	-11	83,932	-0.01%
2024/04/12	23.1	12.99	23	12.96	12.94	0.1	84,301	0.00%
2024/04/11	34	12.94	34	12.98	13.07	0	84,712	0.00%
2024/04/10	14	13.12	39	13.09	13.07	-25	85,240	-0.03%
2024/04/09	38.1	13.25	25	13.13	13.11	13.1	84,960	0.02%
2024/04/08	29.1	13.41	30	13.34	13.30	-0.9	85,669	0.00%
2024/04/03	10	13.47	11	13.46	13.49	-1	85,633	0.00%
2024/04/02	9	13.53	11	13.64	13.55	-2	86,400	0.00%
2024/04/01	38	13.62	38.1	13.58	13.63	-0.1	86,398	0.00%
2024/03/29	20	13.21	10	13.35	13.18	10	85,671	0.01%
2024/03/28	12	13.01	21	13.25	13.29	-9	85,646	-0.01%
2024/03/27	18	13.28	23	13.30	13.22	-5	85,588	-0.01%
2024/03/26	0	0.00	15	13.24	13.24	-15	86,046	-0.02%
2024/03/25	25	13.11	38	13.21	13.21	-13	86,056	-0.02%
2024/03/22	2,062	13.07	56	13.14	13.12	2,006	85,715	2.34%	大買/鉅額交易
2024/03/21	1,030	13.33	33	13.38	13.32	997	84,971	1.17%	大買/鉅額交易
2024/03/20	10	13.21	4.1	13.21	13.34	6	85,583	0.01%
2024/03/19	12	13.15	11	13.29	13.29	1	86,158	0.00%
2024/03/18	13	13.11	33	13.15	13.14	-20	86,469	-0.02%
2024/03/15	1	12.91	14	12.91	12.93	-13	86,675	-0.01%
2024/03/14	7	13.13	0.3	13.00	13.02	6.7	87,851	0.01%
2024/03/13	3	13.09	5	13.19	13.07	-2	87,873	0.00%
2024/03/12	30	13.20	15.1	13.18	13.32	14.9	88,299	0.02%
2024/03/11	3	12.90	22	12.98	12.92	-19	88,846	-0.02%
2024/03/08	90	12.58	17	12.50	12.48	73	88,073	0.08%
2024/03/07	39	12.72	23	12.77	12.63	16	87,729	0.02%
2024/03/06	23	12.83	38	12.84	12.84	-15	87,441	-0.02%
2024/03/05	30	12.67	31	12.70	12.75	-1	87,354	0.00%
2024/03/04	22	12.57	24	12.56	12.49	-2	87,184	0.00%
2024/03/01	17	12.47	47	12.55	12.56	-30	86,926	-0.03%
2024/02/29	2,031	12.48	33	12.30	12.54	1,998	87,295	2.29%	大買/鉅額交易
2024/02/27	14	12.34	16	12.38	12.39	-2	86,883	0.00%
2024/02/26	32	12.39	1	12.69	12.47	31	87,109	0.04%
2024/02/23	23	12.74	73	12.82	12.73	-50	86,502	-0.06%
2024/02/22	24	12.62	7	12.57	12.71	17	85,957	0.02%
2024/02/21	11	12.58	49.8	12.26	12.78	-38.8	86,069	-0.05%
2024/02/20	54	11.97	125	12.00	11.93	-71	83,907	-0.08%	大賣/
2024/02/19	33	12.00	79	11.92	11.84	-46	83,933	-0.05%
2024/02/16	9	11.92	7.7	11.87	12.08	1.3	83,339	0.00%
2024/02/15	11	11.61	22	11.64	11.64	-11	82,370	-0.01%
2024/02/05	27	10.54	33	10.76	10.97	-6	80,463	-0.01%
2024/02/02	63	10.79	50	10.67	10.65	13	77,820	0.02%
2024/02/01	46	10.82	44	10.88	10.91	2	76,571	0.00%
2024/01/31	47	10.78	42	10.83	10.83	5	75,401	0.01%
2024/01/30	35.4	10.97	27	10.93	10.89	8.4	74,640	0.01%
2024/01/29	6.3	11.34	8	11.39	11.25	-1.7	73,072	0.00%
2024/01/26	35	11.25	5.1	11.31	11.16	30	72,064	0.04%
2024/01/25	69	11.09	65.2	11.19	11.25	3.9	71,136	0.01%
2024/01/24	71	10.77	113	10.58	10.57	-42	69,100	-0.06%	大賣/
2024/01/23	19	10.59	16	10.76	10.67	3	66,842	0.00%
2024/01/22	12	10.80	11	10.92	10.79	1	65,244	0.00%
2024/01/19	43	10.59	37	10.72	10.72	6	64,847	0.01%
2024/01/18	67	10.42	70	10.24	10.21	-3	63,613	0.00%
2024/01/17	20	10.87	20	10.64	10.64	0	61,472	0.00%
2024/01/16	22	10.75	21	10.88	10.75	1	61,164	0.00%
2024/01/15	45	10.78	44	10.85	10.86	1	60,221	0.00%
2024/01/12	2	10.73	0	0.00	10.81	2	59,901	0.00%
2024/01/11	15.2	10.78	11	10.85	10.91	4.2	60,766	0.01%
2024/01/10	40	10.82	11	10.82	10.80	29	60,134	0.05%
2024/01/09	20	10.80	31	10.80	10.73	-11	59,892	-0.02%
2024/01/08	33	10.95	22	10.80	10.78	11	59,631	0.02%
2024/01/05	3	11.26	2	11.21	11.19	1	57,905	0.00%
2024/01/04	40	11.05	69	11.00	11.00	-29	58,023	-0.05%
2024/01/03	3	11.30	4	11.26	11.21	-1	56,982	0.00%
2024/01/02	35	11.45	31	11.32	11.31	4	56,733	0.01%
2023/12/29	34	11.64	24	11.63	11.60	10	55,617	0.02%
2023/12/28	30.3	11.47	5.1	11.33	11.55	25.2	55,038	0.05%
2023/12/27	56	11.04	52	11.07	11.06	4	54,299	0.01%
2023/12/26	36	11.21	36	11.02	11.02	0	53,784	0.00%
2023/12/25	27	11.18	27	11.15	11.15	0	53,625	0.00%
2023/12/22	25	11.05	34	11.27	11.24	-9	53,826	-0.02%
2023/12/21	81	10.98	82	11.13	11.13	-1	53,248	0.00%
2023/12/20	33	11.12	26	11.06	11.06	7	52,899	0.01%
2023/12/19	36	10.99	36	11.06	11.05	0	52,779	0.00%
2023/12/18	16	10.98	10	11.02	11.06	6	52,867	0.01%
2023/12/15	19.4	11.22	0	0.00	11.05	19.4	52,295	0.04%
2023/12/14	91	11.30	91	11.12	11.10	0	51,367	0.00%
2023/12/13	35	11.51	16	11.46	11.25	19	50,681	0.04%
2023/12/12	10	11.64	11	11.65	11.59	-1	50,576	0.00%
2023/12/11	41	11.37	35	11.32	11.31	6	50,057	0.01%
2023/12/08	60	11.52	40	11.59	11.58	20	48,913	0.04%
2023/12/07	44	11.52	30	11.53	11.53	14	48,505	0.03%
2023/12/06	86	11.59	56	11.65	11.65	30	47,686	0.06%
2023/12/05	71	11.90	51	11.87	11.87	20	46,597	0.04%
2023/12/04	46	12.17	40	12.07	12.07	6	46,372	0.01%
2023/12/01	23	12.29	20	12.09	12.09	3	46,364	0.01%
2023/11/30	57	12.29	39	12.34	12.33	18	45,806	0.04%
2023/11/29	48	12.39	81	12.17	12.15	-33	46,329	-0.07%
2023/11/28	9	12.44	1	12.50	12.40	8	45,670	0.02%
2023/11/27	33	12.63	25	12.43	12.43	8	45,541	0.02%
2023/11/24	26	12.86	32	12.80	12.79	-6	45,504	-0.01%
2023/11/22	59	12.94	52	12.94	12.93	7	47,429	0.01%
2023/11/21	33	13.08	34	13.22	13.20	-1	47,093	0.00%
2023/11/20	42	12.98	43	13.04	13.00	-1	47,322	0.00%
2023/11/17	41	12.96	20	12.82	12.82	21	46,629	0.05%
2023/11/16	64	13.37	19	13.10	13.10	45	46,964	0.10%
2023/11/15	89	13.50	9	13.32	13.28	80	47,021	0.17%
2023/11/14	43	13.33	33	13.17	13.17	10	46,514	0.02%
2023/11/13	34	13.33	24	13.13	13.13	10	46,498	0.02%
2023/11/10	46	13.38	51	13.27	13.25	-5	46,256	-0.01%
2023/11/08	20	13.52	21	13.54	13.46	-1	47,542	0.00%
2023/11/07	26	13.54	23	13.60	13.50	3	48,337	0.01%
2023/11/06	15	13.68	22	13.73	13.64	-7	48,745	-0.01%
2023/11/03	61	13.50	41	13.54	13.54	20	48,573	0.04%
2023/11/02	55	13.60	45	13.45	13.44	10	48,869	0.02%
2023/11/01	20.1	13.50	51	13.70	13.50	-30.9	49,165	-0.06%
2023/10/31	26	13.15	21	13.14	13.13	5	49,484	0.01%
2023/10/30	32	13.10	31	13.23	13.23	1	49,959	0.00%
2023/10/27	60	12.96	58	13.10	13.18	2	50,256	0.00%
2023/10/26	63	12.77	65	12.77	12.76	-2	51,111	0.00%
2023/10/25	24	12.92	25	12.85	12.82	-1	52,411	0.00%
2023/10/24	67	12.65	62	12.46	12.46	5	52,444	0.01%
2023/10/23	60	12.62	60	12.63	12.63	0	52,153	0.00%
2023/10/20	48	12.79	45	12.72	12.71	3	54,274	0.01%
2023/10/19	76.1	13.22	50	12.96	12.96	26.1	54,210	0.05%
2023/10/18	22	13.67	23	13.66	13.64	-1	53,299	0.00%
2023/10/17	30	13.64	25	13.64	13.64	5	53,686	0.01%
2023/10/16	18	13.71	3	13.78	13.61	15	53,704	0.03%
2023/10/13	40	13.90	20	13.78	13.78	20	53,583	0.04%
2023/10/12	20	14.30	25	14.36	14.14	-5	53,736	-0.01%
2023/10/11	27	14.02	21	13.92	13.92	6	53,357	0.01%
2023/10/06	5	13.82	11	13.94	13.99	-6	54,335	-0.01%
2023/10/04	5.2	13.80	0	0.00	13.70	5.2	54,787	0.01%
2023/10/03	17	14.15	0	0.00	14.00	17	55,042	0.03%
2023/10/02	3	14.50	3	14.57	14.44	0	54,869	0.00%
2023/09/28	83	14.38	79	14.25	14.25	4	55,375	0.01%
2023/09/26	40	14.62	22	14.49	14.43	18	55,355	0.03%
2023/09/25	11	14.86	11	14.73	14.67	0	55,950	0.00%
2023/09/22	14	14.18	20	14.39	14.58	-6	56,037	-0.01%
2023/09/21	27	14.48	20	14.32	14.32	7	56,184	0.01%
2023/09/20	38	14.59	35	14.56	14.56	3	56,317	0.01%
2023/09/19	15	14.53	36	14.60	14.61	-21	56,955	-0.04%
2023/09/18	59	14.33	42	14.58	14.57	17	57,740	0.03%
2023/09/15	58	14.66	36	14.51	14.48	22	57,748	0.04%
2023/09/14	25	14.68	26	14.61	14.61	-1	57,464	0.00%
2023/09/13	1	14.49	0	0.00	14.52	1	58,239	0.00%
2023/09/12	19	14.77	16	14.69	14.69	3	59,005	0.01%
2023/09/11	29	14.61	37	14.68	14.88	-8	59,346	-0.01%
2023/09/08	23.4	14.59	12	14.53	14.53	11.4	60,354	0.02%
2023/09/07	33	15.06	0	0.00	14.84	33	60,365	0.05%
2023/09/06	3.1	15.11	0	0.00	15.10	3.1	60,518	0.01%
2023/09/05	12.7	15.22	12	15.22	15.22	0.7	60,637	0.00%
2023/09/04	39	15.32	28	15.26	15.33	11	60,916	0.02%
2023/09/01	12	14.92	24	14.87	14.81	-12	61,025	-0.02%
2023/08/31	12	14.65	0	0.00	14.59	12	61,568	0.02%
2023/08/30	32.4	14.94	0	0.00	14.77	32.4	61,921	0.05%
2023/08/29	3	15.03	1	14.84	15.04	2	61,576	0.00%
2023/08/28	2	14.85	50.1	15.59	14.69	-48.1	61,644	-0.08%
2023/08/25	27	14.30	27	14.34	14.30	0	60,104	0.00%
2023/08/24	41	14.20	40	14.41	14.45	1	61,241	0.00%
2023/08/23	14	14.35	16	14.34	14.28	-2	61,806	0.00%
2023/08/22	34	14.23	15	14.14	14.14	19	62,783	0.03%
2023/08/21	15.2	14.34	19	14.46	14.41	-3.9	63,520	-0.01%
2023/08/18	15	14.80	110	14.79	14.70	-95	64,227	-0.15%	大賣/
2023/08/17	131	14.76	131	14.66	14.71	0	64,822	0.00%	大買/大賣/
2023/08/16	5	14.80	0	0.00	14.88	5	65,747	0.01%
2023/08/15	132	14.91	31	14.75	14.73	101	66,829	0.15%	大買/鉅額交易
2023/08/14	8.7	14.86	85	14.77	14.81	-76.3	67,344	-0.11%
2023/08/11	28	15.71	26	15.56	15.55	2	66,349	0.00%
2023/08/10	1	15.75	21	15.85	15.85	-20	65,936	-0.03%
2023/08/08	12.1	15.95	25	15.97	16.12	-12.9	66,231	-0.02%
2023/08/07	11	16.11	2	16.22	16.03	9	65,805	0.01%
2023/08/04	14	16.36	1	16.40	16.48	13	66,578	0.02%
2023/08/02	11.1	15.93	3	16.09	15.83	8.1	66,562	0.01%
2023/08/01	12	16.23	21	16.34	16.17	-9	67,361	-0.01%
2023/07/31	22	16.64	14	16.44	16.26	8	67,291	0.01%
2023/07/28	12	15.71	42.2	16.02	16.05	-30.2	66,445	-0.05%
2023/07/27	15	15.40	26	15.43	15.42	-11	65,252	-0.02%
2023/07/26	10	15.22	3	15.29	15.15	7	65,002	0.01%
2023/07/25	10	14.84	93.4	15.00	15.22	-83.4	65,687	-0.13%
2023/07/24	2	14.27	2	14.31	14.29	0	63,483	0.00%
2023/07/21	14	14.28	6	14.58	14.43	8	63,427	0.01%
2023/07/20	0	0.00	63	14.41	14.47	-63	63,736	-0.10%
2023/07/19	10	14.29	3	14.25	14.26	7	64,325	0.01%
2023/07/18	18	14.40	27	14.35	14.35	-9	64,695	-0.01%
2023/07/17	1	14.38	4	14.44	14.35	-3	65,017	0.00%
2023/07/14	5	14.88	1	14.76	14.74	4	64,893	0.01%
2023/07/13	8	14.39	91.3	14.63	14.74	-83.3	65,585	-0.13%
2023/07/12	4	14.31	3	14.35	14.29	1	65,717	0.00%
2023/07/11	45	14.30	32	14.33	14.25	13	66,344	0.02%
2023/07/10	2	14.13	10	14.14	14.04	-8	66,646	-0.01%
2023/07/07	8	13.92	1	14.00	14.00	7	66,823	0.01%
2023/07/06	11.2	14.08	2	14.22	13.98	9.2	66,964	0.01%
2023/07/05	16	14.34	12	14.27	14.20	4	67,260	0.01%
2023/07/04	10	14.40	20	14.39	14.41	-10	67,679	-0.01%
2023/07/03	0	0.00	12	14.18	14.43	-12	68,429	-0.02%
2023/06/30	17	14.01	6	13.93	14.08	11	68,811	0.02%
2023/06/29	33	13.97	12	13.79	13.79	21	69,265	0.03%
2023/06/28	0	0.00	1	13.90	13.93	-1	69,699	0.00%
2023/06/27	37	13.75	31	13.83	13.84	6	69,622	0.01%
2023/06/26	44	13.86	15	13.77	13.77	29	69,970	0.04%
2023/06/21	36	14.35	31	14.44	14.35	5	69,499	0.01%
2023/06/20	17	14.53	0	0.00	14.42	17	69,570	0.02%
2023/06/19	27.1	14.68	4	14.79	14.52	23.1	69,855	0.03%
2023/06/16	13	14.77	17.1	14.85	14.88	-4.1	69,669	-0.01%
2023/06/15	10	14.35	2.1	14.43	14.55	7.9	69,802	0.01%
2023/06/14	13	14.20	13.2	14.32	14.30	-0.2	70,302	0.00%
2023/06/13	11	13.93	14	13.94	13.94	-3	69,767	0.00%
2023/06/12	11	13.80	20.3	14.03	14.02	-9.3	69,848	-0.01%
2023/06/09	48	13.86	42	13.85	13.84	6	70,394	0.01%
2023/06/08	21	13.58	24	13.73	13.75	-3	70,807	0.00%
2023/06/07	65	13.76	62	13.65	13.65	3	71,342	0.00%
2023/06/06	27	13.80	28	13.92	13.87	-1	71,058	0.00%
2023/06/05	10	13.89	10	13.74	13.73	0	71,627	0.00%
2023/06/02	10	13.71	5	13.68	13.76	5	71,679	0.01%
2023/06/01	50	13.33	44	13.55	13.54	6	72,091	0.01%
2023/05/31	22	13.45	21	13.23	13.23	1	72,016	0.00%
2023/05/30	5.5	13.74	4	13.92	13.44	1.5	71,751	0.00%
2023/05/29	1	14.00	0	0.00	13.77	1	71,537	0.00%
2023/05/26	27.3	13.95	16	13.78	13.94	11.3	71,747	0.02%
2023/05/25	12.8	14.12	9	14.06	13.97	3.8	71,239	0.01%
2023/05/24	23.1	14.55	9	14.54	14.44	14.1	69,900	0.02%
2023/05/23	10	14.93	0	0.00	14.80	10	69,382	0.01%
2023/05/22	18	14.77	23	14.90	15.07	-5	69,818	-0.01%
2023/05/19	14	14.79	1	14.83	14.83	13	69,607	0.02%
2023/05/18	43	15.02	3	15.12	15.01	40	69,033	0.06%
2023/05/17	1.3	15.08	0	0.00	14.98	1.3	68,764	0.00%
2023/05/16	11	15.37	11	15.25	15.24	0	68,916	0.00%
2023/05/15	13	14.85	0	0.00	15.10	13	69,342	0.02%
2023/05/12	6.1	15.13	0	0.00	15.02	6.1	69,263	0.01%
2023/05/10	72.3	15.32	1	15.55	15.32	71.3	69,316	0.10%
2023/05/09	6	15.73	21.6	15.93	15.99	-15.6	68,316	-0.02%
2023/05/08	8	15.46	35.4	15.63	15.71	-27.4	68,092	-0.04%
2023/05/05	6	15.45	6	15.56	15.39	0	67,773	0.00%
2023/05/04	0	0.00	17	15.31	15.34	-17	68,028	-0.02%
2023/05/03	27	15.07	18	14.99	14.99	9	68,080	0.01%
2023/05/02	3	15.30	9	15.38	15.30	-6	68,394	-0.01%
2023/04/28	5	15.14	33.1	15.35	15.28	-28.1	69,598	-0.04%
2023/04/26	34	14.73	32	14.81	14.86	2	71,123	0.00%
2023/04/25	36	14.72	22	14.67	14.65	14	72,162	0.02%
2023/04/24	40.9	14.95	20	14.83	14.83	20.9	71,824	0.03%
2023/04/21	2	15.34	0	0.00	15.27	2	71,491	0.00%
2023/04/20	11.8	15.56	7	15.49	15.41	4.8	71,439	0.01%
2023/04/19	22	15.84	36	15.79	15.80	-14	71,746	-0.02%
2023/04/18	3	15.84	43.3	15.84	15.89	-40.3	72,559	-0.06%
2023/04/17	14	15.10	47.3	15.47	15.61	-33.3	73,121	-0.05%
2023/04/14	47	15.23	58	15.29	15.12	-11	72,400	-0.02%
2023/04/13	37	14.94	20	15.14	15.10	17	72,667	0.02%
2023/04/12	63	15.23	20	15.17	15.09	43	72,537	0.06%
2023/04/11	22	15.35	14	15.47	15.22	8	72,303	0.01%
2023/04/10	20	15.22	20	15.40	15.39	0	72,589	0.00%
2023/04/07	14	15.32	37	15.48	15.40	-23	72,983	-0.03%
2023/04/06	54	15.33	0	0.00	15.20	54	72,337	0.07%
2023/03/31	6	15.63	38	15.63	15.50	-32	72,133	-0.04%
2023/03/30	47	15.15	55	15.30	15.23	-8	71,453	-0.01%
2023/03/29	36	15.23	25	15.23	15.12	11	70,954	0.02%
2023/03/28	5	15.02	5	15.08	15.02	0	71,444	0.00%
2023/03/27	48.5	15.00	30	14.97	14.96	18.5	72,077	0.03%
2023/03/24	16	15.25	9	15.23	15.19	7	72,186	0.01%
2023/03/23	20	15.06	32	15.18	15.23	-12	72,724	-0.02%
2023/03/22	23	15.11	28	15.25	15.09	-5	72,930	-0.01%
2023/03/21	14	14.73	13	14.82	15.05	1	72,856	0.00%
2023/03/20	33	14.79	38	14.77	14.68	-5	72,786	-0.01%
2023/03/17	2	14.96	17	15.13	15.07	-15	72,921	-0.02%
2023/03/16	21	14.88	10	15.09	14.95	11	72,778	0.02%
2023/03/15	39	15.18	16	15.20	15.03	23	73,186	0.03%
2023/03/14	26.3	15.02	26	14.97	14.96	0.3	74,261	0.00%
2023/03/13	10	15.05	11	15.26	15.22	-1	74,724	0.00%
2023/03/10	36.3	15.10	25	15.10	15.10	11.3	74,418	0.02%
2023/03/09	27	15.48	28	15.36	15.38	-1	75,041	0.00%
2023/03/08	115.3	15.59	14	15.55	15.49	101.3	74,950	0.14%	大買/鉅額交易
2023/03/07	31	16.11	27	16.31	16.06	4	76,035	0.01%
2023/03/06	92	16.22	51	16.15	16.11	41	77,230	0.05%
2023/03/03	59	16.38	52	16.25	16.29	7	76,572	0.01%
2023/03/02	18	16.29	18	16.38	16.32	0	76,755	0.00%
2023/03/01	12	15.95	19	16.20	16.37	-7	76,872	-0.01%
2023/02/24	56.3	16.12	41	15.94	15.95	15.3	76,801	0.02%
2023/02/23	19	16.48	18	16.42	16.32	1	76,557	0.00%
2023/02/22	36	16.55	49	16.53	16.51	-13	76,592	-0.02%
2023/02/21	5	16.63	24.3	16.66	16.63	-19.3	77,305	-0.02%
2023/02/20	44.3	16.13	41	16.27	16.39	3.3	77,097	0.00%
2023/02/17	17	16.48	5	16.46	16.39	12	77,427	0.02%
2023/02/16	21	16.64	20	16.72	16.89	1	79,156	0.00%
2023/02/15	6	16.55	10	16.51	16.52	-4	80,063	0.00%
2023/02/14	6	16.68	3	16.88	16.61	3	80,236	0.00%
2023/02/13	28	16.28	32	16.52	16.81	-4	80,642	0.00%
2023/02/10	11	16.48	1	16.38	16.35	10	80,738	0.01%
2023/02/09	43	16.44	25	16.52	16.60	18	81,714	0.02%
2023/02/08	2	16.27	0	0.00	16.19	2	83,133	0.00%
2023/02/07	38	16.37	5	16.30	16.28	33	83,832	0.04%
2023/02/06	36	16.25	13	16.05	16.01	23	84,917	0.03%
2023/02/03	26.5	16.70	0	0.00	16.51	26.5	85,120	0.03%
2023/02/02	16	17.19	16	17.24	17.16	0	85,931	0.00%
2023/02/01	40.3	17.22	34	17.13	17.22	6.3	86,246	0.01%
2023/01/31	23.2	17.68	21	17.34	17.37	2.2	87,397	0.00%
2023/01/30	14	18.09	16.2	17.90	17.80	-2.2	87,401	0.00%
2023/01/17	22	17.55	24	17.44	17.42	-2	87,028	0.00%
2023/01/16	23	17.66	41.6	17.57	17.85	-18.6	88,971	-0.02%
2023/01/13	0	0.00	27.5	16.88	16.92	-27.5	87,720	-0.03%
2023/01/12	5	16.59	27	16.61	16.52	-22	87,436	-0.03%
2023/01/11	15	16.61	25	16.72	16.69	-10	87,608	-0.01%
2023/01/10	1	16.45	1	16.49	16.51	0	87,453	0.00%
2023/01/09	50	16.44	41	16.51	16.49	9	87,409	0.01%
2023/01/06	54	16.23	36.3	16.28	16.29	17.7	88,063	0.02%
2023/01/05	22	15.90	45.8	15.91	16.11	-23.8	87,783	-0.03%
2023/01/04	9	15.26	12	15.40	15.28	-3	87,372	0.00%
2023/01/03	33	15.15	17	15.33	15.26	16	87,950	0.02%
2022/12/30	16	15.45	43	15.52	15.47	-27	87,265	-0.03%
2022/12/29	45	15.18	21	15.22	15.19	24	86,973	0.03%
2022/12/28	33	15.47	36	15.50	15.49	-3	87,926	0.00%
2022/12/27	29	15.40	26.1	15.52	15.47	2.9	87,700	0.00%
2022/12/26	26	15.20	48	15.21	15.18	-22	87,367	-0.03%
2022/12/23	11	15.14	9	15.26	15.13	2	87,819	0.00%
2022/12/22	17	15.22	21	15.33	15.28	-4	87,697	0.00%
2022/12/21	21	14.98	20	15.04	15.01	1	87,779	0.00%
2022/12/20	46	15.31	40	14.81	14.81	6	88,189	0.01%
2022/12/19	15	15.80	15	15.72	15.69	0	87,553	0.00%
2022/12/16	29	15.73	25	15.85	15.81	4	87,480	0.00%
2022/12/15	25	15.70	24	15.74	15.72	1	87,148	0.00%
2022/12/14	17	15.61	21	15.73	15.83	-4	87,069	0.00%
2022/12/13	12	15.56	9	15.66	15.58	3	86,970	0.00%
2022/12/12	21	15.78	57.3	15.79	15.69	-36.3	87,098	-0.04%
2022/12/09	45	15.66	22	15.70	15.79	23	87,835	0.03%
2022/12/08	34	15.58	14	15.62	15.58	20	87,064	0.02%
2022/12/07	10	15.55	58.3	15.72	15.91	-48.3	87,149	-0.06%
2022/12/06	20	15.21	48.3	15.45	15.49	-28.3	87,337	-0.03%
2022/12/05	12	14.94	17	15.18	15.10	-5	85,977	-0.01%
2022/12/02	17	14.76	0	0.00	14.60	17	84,667	0.02%
2022/12/01	55	15.03	17	14.98	14.95	38	84,320	0.05%
2022/11/30	4	14.37	70	14.45	14.47	-66	83,063	-0.08%
2022/11/29	1	14.42	42.6	14.00	14.34	-41.6	83,430	-0.05%
2022/11/28	45.3	13.18	22	13.20	13.19	23.3	81,678	0.03%
2022/11/25	21	13.57	75	13.67	13.76	-54	80,330	-0.07%
2022/11/24	25	13.68	33	13.96	13.55	-8	80,930	-0.01%
2022/11/23	21	13.79	15	13.82	13.82	6	80,930	0.01%
2022/11/22	22	13.63	67	13.84	13.87	-45	81,010	-0.06%
2022/11/21	65	13.62	17	13.57	13.54	48	80,701	0.06%
2022/11/18	22	14.06	5	14.07	14.07	17	80,321	0.02%
2022/11/17	41	14.04	1	14.19	13.83	40	80,040	0.05%
2022/11/16	63	14.53	2	14.38	14.30	61	79,732	0.08%
2022/11/15	79	13.88	105	14.26	14.43	-26	79,888	-0.03%	大賣/
2022/11/14	9.3	14.31	36.2	14.26	14.11	-26.9	78,745	-0.03%
2022/11/11	55	13.82	149	13.93	13.78	-94	76,839	-0.12%	大賣/
2022/11/10	45	13.15	11	13.20	13.07	34	76,137	0.04%
2022/11/09	95.3	13.58	39	13.49	13.33	56.3	75,891	0.07%
2022/11/08	51	13.79	3	13.82	13.63	48	75,785	0.06%
2022/11/07	51	13.70	30	13.90	13.99	21	75,406	0.03%
2022/11/04	148	13.81	160.6	13.80	13.92	-12.6	74,859	-0.02%	大買/大賣/
2022/11/03	35	12.97	15	12.91	12.88	20	73,803	0.03%
2022/11/02	7	12.73	27.7	12.94	13.33	-20.7	73,010	-0.03%
2022/11/01	1	12.09	2	12.59	12.51	-1	71,918	0.00%
2022/10/31	49.4	12.21	21	12.25	12.12	28.4	71,083	0.04%
2022/10/28	7.7	12.58	2	12.85	12.36	5.7	69,557	0.01%
2022/10/27	61.6	13.30	57	12.96	12.88	4.6	69,410	0.01%
2022/10/26	11	13.36	11	13.52	13.42	0	68,922	0.00%
2022/10/25	43.2	13.48	21	13.52	13.42	22.2	68,901	0.03%
2022/10/24	131.2	14.07	86	14.11	13.51	45.2	69,419	0.07%	大買/
2022/10/21	32	14.63	6	14.68	14.59	26	67,294	0.04%
2022/10/20	27.3	14.60	20	14.66	14.83	7.3	67,274	0.01%
2022/10/19	72	15.31	52	15.07	14.87	20	66,540	0.03%
2022/10/18	17	15.66	14	15.49	15.39	3	66,143	0.00%
2022/10/17	15	15.42	15	15.38	15.40	0	66,121	0.00%
2022/10/14	20	15.02	31.3	15.33	15.68	-11.3	65,938	-0.02%
2022/10/13	43	14.95	43	14.84	14.87	0	64,956	0.00%
2022/10/12	55.3	14.73	50	14.59	14.59	5.3	65,176	0.01%
2022/10/11	31.3	15.15	18	15.14	15.05	13.3	65,463	0.02%
2022/10/07	3	16.56	1	16.58	16.44	2	64,877	0.00%
2022/10/06	0	0.00	2	16.84	16.90	-2	65,081	0.00%
2022/10/05	1	16.35	13.3	16.59	16.86	-12.3	65,321	-0.02%
2022/10/04	0	0.00	10.3	15.76	15.84	-10.3	64,636	-0.02%
2022/10/03	14.8	15.43	7	15.36	15.26	7.8	65,370	0.01%
2022/09/30	8	15.94	39	15.94	15.87	-31	64,914	-0.05%
2022/09/29	13	16.15	13	16.12	15.95	0	64,800	0.00%
2022/09/28	11	16.09	31	16.05	15.98	-20	65,225	-0.03%
2022/09/27	18	15.83	17	15.89	16.04	1	65,770	0.00%
2022/09/26	25	15.98	4	15.96	16.03	21	65,747	0.03%
2022/09/23	19	15.71	20	15.85	15.86	-1	65,794	0.00%
2022/09/22	2.3	15.68	2	15.69	15.63	0.3	66,332	0.00%
2022/09/21	13	15.98	12	15.88	16.03	1	66,885	0.00%
2022/09/20	5	16.20	5	16.28	16.27	0	66,638	0.00%
2022/09/19	2.3	16.08	1	16.38	16.26	1.3	67,556	0.00%
2022/09/16	15	16.42	6	16.44	16.26	9	68,156	0.01%
2022/09/15	9	16.76	9	16.92	16.75	0	67,380	0.00%
2022/09/14	17	16.82	13	16.96	16.68	4	67,571	0.01%
2022/09/13	2	16.97	26.3	17.05	17.23	-24.3	67,635	-0.04%
2022/09/12	7	16.51	1	16.74	16.47	6	67,835	0.01%
2022/09/08	14	16.38	11	16.39	16.38	3	68,788	0.00%
2022/09/07	3	16.21	1	16.27	16.25	2	69,672	0.00%
2022/09/06	15	16.19	15	16.30	16.27	0	72,207	0.00%
2022/09/05	5.3	15.97	5	16.14	16.06	0.3	72,963	0.00%
2022/09/02	8	16.53	0	0.00	16.36	8	73,360	0.01%
2022/09/01	2	16.76	0	0.00	16.79	2	73,754	0.00%
2022/08/31	2	16.85	46	16.77	17.13	-44	74,950	-0.06%
2022/08/30	39	16.65	32	16.52	16.50	7	75,580	0.01%
2022/08/29	6	16.69	5	16.80	16.68	1	76,488	0.00%
2022/08/26	1	17.04	14	17.18	17.04	-13	77,752	-0.02%
2022/08/25	49.3	16.68	17	16.77	16.74	32.3	77,688	0.04%
2022/08/24	12	16.87	10	16.82	16.86	2	77,666	0.00%
2022/08/23	7.3	16.88	5	17.09	16.97	2.3	78,881	0.00%
2022/08/22	2	16.89	4	17.17	17.25	-2	78,981	0.00%
2022/08/19	2	17.03	1	17.23	17.06	1	79,178	0.00%
2022/08/18	4	17.19	1	17.34	17.00	3	80,431	0.00%
2022/08/17	1	16.91	7	17.33	17.33	-6	80,332	-0.01%
2022/08/16	13	17.21	12	17.31	17.12	1	80,360	0.00%
2022/08/15	25	17.17	26	17.36	17.19	-1	81,197	0.00%
2022/08/12	8	17.12	13	17.12	17.15	-5	82,030	-0.01%
2022/08/11	12	16.57	13	16.89	16.99	-1	81,988	0.00%
2022/08/10	13.5	16.55	0	0.00	16.34	13.5	82,573	0.02%
2022/08/09	1	16.80	2	17.03	16.94	-1	82,296	0.00%
2022/08/08	6.1	16.87	8	16.99	16.85	-1.9	83,425	0.00%
2022/08/05	9.1	16.83	9	16.79	16.63	0.1	83,890	0.00%
2022/08/04	5	16.57	0	0.00	16.58	5	84,458	0.01%
2022/08/03	13	16.74	8	16.72	16.57	5	85,448	0.01%
2022/08/02	19.5	16.79	7	16.85	16.77	12.5	86,197	0.01%
2022/08/01	10	17.20	9	17.34	17.40	1	85,694	0.00%
2022/07/29	25	17.64	10	17.82	17.35	15	86,740	0.02%
2022/07/28	21	17.91	11	18.13	17.95	10	86,077	0.01%
2022/07/27	11	17.99	1	17.80	17.82	10	85,660	0.01%
2022/07/26	1	18.19	1	18.22	18.18	0	85,683	0.00%
2022/07/25	5	17.90	4	17.88	17.88	1	87,423	0.00%
2022/07/22	3	17.87	1	18.37	18.00	2	88,176	0.00%
2022/07/21	18	18.17	16	18.06	18.03	2	88,882	0.00%
2022/07/20	4	18.33	1	18.51	18.25	3	90,729	0.00%
2022/07/19	15	18.23	2	17.99	17.99	13	91,724	0.01%
2022/07/18	19	18.19	11	18.18	18.50	8	91,817	0.01%
2022/07/15	3	18.64	2	18.94	18.60	1	91,513	0.00%
2022/07/14	18	18.53	17	18.63	18.59	1	92,148	0.00%
2022/07/13	1.2	18.70	1	18.80	18.73	0.2	92,181	0.00%
2022/07/12	2	18.55	71	18.77	18.71	-69	92,541	-0.07%
2022/07/11	15.2	18.97	14	18.84	18.74	1.2	92,230	0.00%
2022/07/08	2	19.69	1	19.71	19.62	1	91,677	0.00%
2022/07/07	14.2	19.46	11	19.68	19.64	3.2	91,786	0.00%
2022/07/06	12.1	19.75	3	19.72	19.47	9.1	91,925	0.01%
2022/07/05	32.8	20.22	13	20.56	19.98	19.8	92,174	0.02%
2022/07/04	17	19.72	11	19.96	20.10	6	91,504	0.01%
2022/07/01	11.4	19.97	4	20.06	19.91	7.4	91,455	0.01%
2022/06/30	3.2	19.99	41.1	20.00	20.41	-37.9	91,245	-0.04%
2022/06/29	23	19.74	8.2	19.75	19.50	14.8	91,464	0.02%
2022/06/28	19	19.48	27	19.59	19.64	-8	90,732	-0.01%
2022/06/27	22	19.56	4.9	19.66	19.44	17.1	91,280	0.02%
2022/06/24	45	18.87	88.5	18.87	18.93	-43.5	90,170	-0.05%
2022/06/23	21	18.32	15	18.41	18.39	6	90,304	0.01%
2022/06/22	82	18.35	96	18.40	18.38	-14	90,511	-0.02%
2022/06/21	19	18.46	20	18.60	18.44	-1	90,390	0.00%
2022/06/20	1	18.45	25	18.49	18.45	-24	90,448	-0.03%
2022/06/17	38	17.80	26	17.58	18.17	12	89,267	0.01%
2022/06/16	33.2	18.10	25	17.93	17.81	8.2	88,905	0.01%
2022/06/15	4	17.94	12.8	17.55	18.28	-8.8	88,839	-0.01%
2022/06/14	62.5	16.70	30	16.95	16.76	32.5	88,707	0.04%
2022/06/13	20.3	16.98	44	16.92	16.89	-23.7	90,586	-0.03%
2022/06/10	2.3	16.80	13	17.01	17.36	-10.7	91,430	-0.01%
2022/06/09	48	17.40	75	17.28	17.14	-27	91,297	-0.03%
2022/06/08	19.3	17.19	48.8	17.17	16.92	-29.5	91,027	-0.03%
2022/06/07	55	16.70	41	16.74	16.90	14	90,152	0.02%
2022/06/06	47	16.07	33	16.27	16.40	14	89,739	0.02%
2022/06/02	16	16.12	15	16.03	16.07	1	88,703	0.00%
2022/06/01	2	16.14	2	16.15	16.10	0	89,086	0.00%
2022/05/31	11	15.76	16.3	16.06	16.23	-5.3	89,074	-0.01%
2022/05/30	11	15.72	9	15.70	15.71	2	87,619	0.00%
2022/05/27	20	15.61	41	15.83	15.54	-21	86,854	-0.02%
2022/05/26	59.3	15.35	56	15.45	15.35	3.3	86,094	0.00%
2022/05/25	12.3	15.33	0	0.00	15.30	12.3	84,969	0.01%
2022/05/24	31.5	15.77	21	15.48	15.48	10.5	84,902	0.01%
2022/05/23	11.3	15.82	10.5	16.43	15.84	0.7	84,175	0.00%
2022/05/20	56	15.64	87.9	15.89	16.19	-31.9	83,720	-0.04%
2022/05/19	35	15.19	23	15.33	15.33	12	82,325	0.01%
2022/05/18	57	15.54	35	15.47	15.49	22	81,982	0.03%
2022/05/17	40	15.47	53.1	15.64	15.69	-13.1	80,697	-0.02%
2022/05/16	90	15.70	85	15.38	15.33	5	80,220	0.01%
2022/05/13	47	15.56	54.3	15.64	15.46	-7.3	79,110	-0.01%
2022/05/12	41	15.29	33	15.36	15.29	8	78,703	0.01%
2022/05/11	51	15.09	71.8	15.26	15.67	-20.8	78,430	-0.03%
2022/05/10	53.3	14.56	51	14.90	14.96	2.3	77,291	0.00%
2022/05/09	45.4	14.81	79	14.74	14.56	-33.6	76,308	-0.04%
2022/05/06	22.3	15.27	0	0.00	15.13	22.3	76,789	0.03%
2022/05/05	81	16.10	64	16.14	16.12	17	75,592	0.02%
2022/05/04	25	15.98	18	15.86	15.86	7	74,901	0.01%
2022/05/03	34	15.88	39	16.05	16.06	-5	75,039	-0.01%
2022/04/29	84	15.77	90	15.97	16.10	-6	74,694	-0.01%
2022/04/28	8	15.46	8.3	15.57	15.52	-0.3	73,037	0.00%
2022/04/27	54	14.80	56	15.07	15.37	-2	72,718	0.00%
2022/04/26	107.6	14.79	108	15.08	15.18	-0.4	71,587	0.00%	大買/大賣/
2022/04/25	73.3	15.58	71	15.54	15.53	2.3	69,857	0.00%
2022/04/22	92	15.92	95	16.05	16.11	-3	68,604	0.00%
2022/04/21	36	16.11	20	16.13	16.13	16	68,103	0.02%
2022/04/20	31	16.64	26	16.48	16.46	5	67,269	0.01%
2022/04/19	36	16.92	36	16.91	16.77	0	65,926	0.00%
2022/04/18	59	16.81	50	16.76	16.76	9	65,299	0.01%
2022/04/15	39	17.06	21	17.20	17.35	18	64,728	0.03%
2022/04/14	35	17.07	38	17.23	17.31	-3	64,343	0.00%
2022/04/13	7	16.78	12.2	17.01	17.02	-5.2	64,443	-0.01%
2022/04/12	17	16.28	18	16.48	16.80	-1	64,260	0.00%
2022/04/11	63.3	16.61	65	16.27	16.21	-1.7	64,254	0.00%
2022/04/08	21	16.76	23	17.12	17.13	-2	63,101	0.00%
2022/04/07	24	16.85	17	16.98	16.80	7	62,781	0.01%
2022/04/06	24	16.88	23	17.02	17.08	1	62,865	0.00%
2022/04/01	13	17.09	8.2	16.96	17.18	4.8	62,305	0.01%
2022/03/31	22	16.45	30	16.51	16.50	-8	60,688	-0.01%
2022/03/30	22	16.01	23.5	16.41	16.50	-1.5	60,670	0.00%
2022/03/29	41	15.93	4	15.88	15.84	37	59,679	0.06%
2022/03/28	34.3	15.69	30	15.82	15.84	4.3	59,443	0.01%
2022/03/25	5	16.35	12	16.21	16.11	-7	58,430	-0.01%
2022/03/24	57	16.40	56	16.49	16.51	1	57,937	0.00%
2022/03/23	97	16.62	55	16.67	16.70	42	57,410	0.07%
2022/03/22	66	16.44	65	16.52	16.52	1	56,560	0.00%
2022/03/21	35	16.63	11	16.61	16.32	24	56,480	0.04%
2022/03/18	63	16.02	24	16.19	16.20	39	55,721	0.07%
2022/03/17	53	16.40	76.5	16.40	16.45	-23.5	55,330	-0.04%
2022/03/16	132.3	14.19	117.3	14.59	15.10	15	52,979	0.03%	大買/大賣/
2022/03/15	40.8	14.96	26	15.02	14.67	14.8	51,243	0.03%
2022/03/14	23	16.24	52	16.01	16.00	-29	49,402	-0.06%
2022/03/11	39	16.29	10	16.20	15.91	29	48,569	0.06%
2022/03/10	81	16.84	54.2	17.04	16.86	26.8	47,744	0.06%
2022/03/09	29	16.54	0	0.00	16.02	29	46,986	0.06%
2022/03/08	34.2	16.99	31	16.89	16.78	3.2	45,588	0.01%
2022/03/07	6.4	17.57	24	17.42	17.26	-17.6	44,619	-0.04%
2022/03/04	36.4	18.53	10	18.32	18.32	26.4	43,825	0.06%
2022/03/03	22	19.24	3	18.98	18.98	19	43,239	0.04%
2022/03/02	3	19.42	0	0.00	19.27	3	43,134	0.01%
2022/03/01	5	19.36	8	19.55	19.39	-3	43,180	-0.01%
2022/02/25	11	19.01	12	19.23	19.09	-1	42,840	0.00%
2022/02/24	15.9	19.16	2	19.30	18.83	13.9	42,348	0.03%
2022/02/23	12.2	19.49	16.1	19.47	19.47	-3.9	42,047	-0.01%
2022/02/22	31.3	19.34	26	19.29	19.29	5.3	41,862	0.01%
2022/02/21	22	20.05	36	19.99	19.99	-14	41,454	-0.03%
2022/02/18	12	19.92	12	20.22	20.25	0	41,141	0.00%
2022/02/17	20	20.07	20	20.28	20.20	0	41,227	0.00%
2022/02/16	30	20.00	32	20.05	20.08	-2	41,073	0.00%
2022/02/15	29.2	19.66	27	19.74	19.70	2.2	41,088	0.01%
2022/02/14	23.8	19.95	3	19.92	19.78	20.8	41,326	0.05%
2022/02/11	18.4	20.05	34	20.37	20.28	-15.6	41,695	-0.04%
2022/02/10	12.2	20.00	12	20.00	19.94	0.2	41,437	0.00%
2022/02/09	2	20.13	7	19.99	20.26	-5	41,395	-0.01%
2022/02/08	64	19.54	14	19.23	19.38	50	40,896	0.12%
2022/02/07	1.2	19.77	6	20.11	19.95	-4.8	39,836	-0.01%
2022/01/26	256.2	20.27	21	20.26	20.05	235.2	39,318	0.60%	大買/鉅額交易
2022/01/25	18	20.64	2	20.77	20.41	16	39,746	0.04%
2022/01/24	1	21.04	0	0.00	21.04	1	39,812	0.00%
2022/01/21	3	21.08	17	21.03	21.00	-14	39,622	-0.04%
2022/01/20	1	21.48	5	20.98	21.29	-4	39,315	-0.01%
2022/01/19	21	20.73	3	20.71	20.44	18	39,114	0.05%
2022/01/18	12	20.39	11	20.61	20.55	1	39,186	0.00%
2022/01/17	26	20.02	24	20.24	20.20	2	39,018	0.01%
2022/01/14	19	20.30	47	20.28	20.25	-28	39,262	-0.07%
2022/01/13	3	21.13	1	21.42	20.82	2	38,858	0.01%
2022/01/12	16	21.04	1	21.16	21.10	15	38,730	0.04%
2022/01/11	16	20.97	0	0.00	20.87	16	38,950	0.04%
2022/01/10	9	20.78	9	21.10	21.10	0	39,546	0.00%
2022/01/07	7	20.97	4	20.95	21.11	3	39,415	0.01%
2022/01/06	9.1	21.11	0	0.00	20.93	9.1	39,452	0.02%
2022/01/05	0	0.00	1	21.58	21.50	-1	38,815	0.00%
2022/01/04	13	21.28	1	22.00	21.59	12	38,842	0.03%
2022/01/03	4	21.71	0	0.00	21.67	4	39,223	0.01%
2021/12/30	20	21.98	1	22.00	21.88	19	39,478	0.05%
2021/12/29	5.2	21.95	0	0.00	21.61	5.2	39,505	0.01%
2021/12/28	0	0.00	1	22.49	22.43	-1	38,878	0.00%
2021/12/27	6	22.32	0	0.00	22.18	6	38,873	0.02%
2021/12/24	0	0.00	6	22.65	22.38	-6	39,121	-0.02%
2021/12/23	3	22.02	0	0.00	22.09	3	38,638	0.01%
2021/12/22	9	22.12	0	0.00	22.05	9	39,143	0.02%
2021/12/21	5	22.14	0	0.00	22.24	5	39,378	0.01%
2021/12/20	1	22.40	0	0.00	22.34	1	39,852	0.00%
2021/12/17	2	22.65	20	22.55	22.59	-18	40,140	-0.04%
2021/12/15	3.5	23.28	0	0.00	23.16	3.5	40,681	0.01%
2021/12/14	0	0.00	3	23.66	23.74	-3	40,742	-0.01%
2021/12/13	3	24.20	6	24.24	24.16	-3	41,095	-0.01%
2021/12/10	1	23.76	0	0.00	23.71	1	40,786	0.00%
2021/12/09	5	23.92	47	23.73	24.11	-42	40,803	-0.10%
2021/12/08	10	22.20	2	22.65	22.74	8	39,700	0.02%
2021/12/07	1	22.33	22	22.31	22.33	-21	39,861	-0.05%
2021/12/06	22	22.04	13	22.02	22.10	9	39,684	0.02%
2021/12/02	0	0.00	20	21.07	21.22	-20	39,725	-0.05%
2021/12/01	21	21.04	2	21.07	20.97	19	40,194	0.05%
2021/11/30	0	0.00	1	21.00	20.94	-1	40,813	0.00%
2021/11/29	2	21.25	0	0.00	21.02	2	40,919	0.00%
2021/11/26	3	21.39	0	0.00	21.23	3	42,106	0.01%
2021/11/25	1	22.00	0	0.00	21.75	1	43,053	0.00%
2021/11/22	1	21.85	1	22.08	21.85	0	44,636	0.00%
2021/11/19	2	21.13	1	21.41	21.37	1	44,561	0.00%
2021/11/18	2	21.09	2	21.38	21.36	0	44,945	0.00%
2021/11/17	4	21.67	0	0.00	21.65	4	45,050	0.01%
2021/11/16	0	0.00	1	21.92	21.64	-1	46,380	0.00%
2021/11/15	1	21.55	0	0.00	21.55	1	46,657	0.00%
2021/11/12	0	0.00	2	22.07	21.63	-2	47,088	0.00%
2021/11/11	3	21.64	6	21.38	21.68	-3	47,151	-0.01%
2021/11/10	9	20.68	0	0.00	20.70	9	47,005	0.02%
2021/11/09	3	21.48	1	21.41	21.41	2	46,537	0.00%
2021/11/08	1	21.69	0	0.00	21.86	1	46,547	0.00%
2021/11/05	0	0.00	1	22.00	21.96	-1	47,123	0.00%
2021/11/03	1	21.30	0	0.00	21.30	1	48,207	0.00%
2021/11/02	4	21.77	0	0.00	21.26	4	48,498	0.01%
2021/11/01	2	22.29	0	0.00	22.36	2	48,246	0.00%
2021/10/28	1	22.39	0	0.00	22.43	1	48,200	0.00%
2021/10/27	9	22.52	0	0.00	22.46	9	49,201	0.02%
2021/10/26	24	23.15	22	23.69	23.31	2	49,321	0.00%
2021/10/25	1	23.28	0	0.00	23.28	1	49,584	0.00%
2021/10/22	0	0.00	14	23.41	23.62	-14	50,507	-0.03%
2021/10/20	1	22.42	0	0.00	22.42	1	51,970	0.00%
2021/10/19	0	0.00	2	22.49	22.54	-2	52,059	0.00%
2021/10/18	5	22.20	0	0.00	21.88	5	51,985	0.01%
2021/10/15	5	23.08	0	0.00	23.02	5	51,821	0.01%
2021/10/14	1	22.80	1	23.47	22.85	0	51,927	0.00%
2021/10/13	2	22.62	4	23.05	23.22	-2	52,565	0.00%
2021/10/12	0	0.00	2	22.73	22.69	-2	52,548	0.00%
2021/10/08	0	0.00	13	22.12	22.38	-13	52,575	-0.02%
2021/10/07	1	21.09	4	20.97	21.14	-3	52,046	-0.01%
2021/10/06	3	19.99	1	20.01	20.19	2	52,007	0.00%
2021/10/05	2	19.97	5	20.22	20.19	-3	52,465	-0.01%
2021/10/04	0	0.00	17	20.50	20.50	-17	52,924	-0.03%
2021/10/01	2	20.54	10	20.45	20.40	-8	53,561	-0.01%
2021/09/30	2	21.29	2	21.44	21.40	0	53,668	0.00%
2021/09/29	0	0.00	7	21.24	21.36	-7	54,005	-0.01%
2021/09/28	0	0.00	6	21.39	21.42	-6	53,858	-0.01%
2021/09/27	3	21.17	10	21.29	21.16	-7	54,639	-0.01%
2021/09/24	1	20.35	2	20.37	20.49	-1	54,162	0.00%
2021/09/23	2	20.11	0	0.00	19.95	2	53,692	0.00%
2021/09/22	3	19.74	25	19.93	20.01	-22	53,680	-0.04%
2021/09/17	5	20.50	15	20.07	20.58	-10	53,300	-0.02%
2021/09/16	1	20.20	1	20.12	20.26	0	53,688	0.00%
2021/09/15	9	20.64	4	20.43	20.34	5	53,317	0.01%
2021/09/14	4	21.45	3	21.50	21.36	1	53,251	0.00%
2021/09/13	6	21.54	19	21.59	21.48	-13	53,208	-0.02%
2021/09/10	0	0.00	5	21.56	21.66	-5	53,455	-0.01%
2021/09/09	0	0.00	5	20.79	20.78	-5	53,825	-0.01%
2021/09/08	1	21.10	0	0.00	21.04	1	54,070	0.00%
2021/09/07	1	21.00	1	21.31	21.35	0	54,161	0.00%
2021/09/06	2	21.06	18	21.10	21.09	-16	54,854	-0.03%
2021/09/03	7	20.49	11	20.65	20.40	-4	55,214	-0.01%
2021/09/02	38	20.53	23	20.22	20.31	15	55,242	0.03%
2021/09/01	16	20.48	37	19.96	20.35	-21	55,239	-0.04%
2021/08/31	12	19.01	4	19.41	19.12	8	54,997	0.01%
2021/08/30	39	19.49	2	19.55	19.65	37	54,788	0.07%
2021/08/27	1	19.87	6	20.23	20.12	-5	55,002	-0.01%
2021/08/26	6	20.11	0	0.00	19.99	6	54,769	0.01%
2021/08/24	5	20.73	6	20.53	20.76	-1	55,104	0.00%
2021/08/23	2	19.94	1	20.28	20.13	1	55,430	0.00%
2021/08/20	19	19.72	14	19.56	19.45	5	55,395	0.01%
2021/08/19	6	20.96	0	0.00	20.84	6	54,892	0.01%
2021/08/18	1	20.96	1	21.48	21.64	0	55,097	0.00%
2021/08/17	6	21.79	1	21.31	21.31	5	56,167	0.01%
2021/08/16	0	0.00	1	22.22	22.05	-1	56,186	0.00%
2021/08/13	2	21.77	2	21.81	21.81	0	56,822	0.00%
2021/08/12	3	22.11	2	22.02	22.03	1	56,640	0.00%
2021/08/11	0	0.00	5	22.43	22.41	-5	56,554	-0.01%
2021/08/10	5	21.32	4	21.56	21.80	1	56,140	0.00%
2021/08/09	0	0.00	21	21.83	22.00	-21	56,752	-0.04%
2021/08/06	2	20.82	2	21.00	20.94	0	56,885	0.00%
2021/08/04	8	21.30	10	21.47	21.39	-2	56,932	0.00%
2021/08/03	0	0.00	10	21.56	21.49	-10	57,424	-0.02%
2021/08/02	30	20.33	68	20.47	21.29	-38	58,146	-0.07%
2021/07/30	15	20.21	11	20.16	19.93	4	57,223	0.01%
2021/07/29	26	21.27	23	21.16	21.09	3	57,268	0.01%
2021/07/28	53	20.26	67	20.67	20.56	-14	56,797	-0.02%
2021/07/27	46	21.74	12	21.66	21.37	34	55,596	0.06%
2021/07/26	71	23.39	26	21.87	21.70	45	55,241	0.08%
2021/07/23	30	24.45	2	24.36	24.36	28	54,355	0.05%
2021/07/22	5	24.98	5	25.03	24.94	0	54,246	0.00%
2021/07/21	32	24.87	33	25.39	24.81	-1	54,797	0.00%
2021/07/20	0	0.00	2	24.96	24.74	-2	55,085	0.00%
2021/07/19	24	24.47	10	24.70	24.76	14	55,818	0.03%
2021/07/16	7	25.19	4	25.12	25.11	3	55,652	0.01%
2021/07/15	0	0.00	44	25.28	25.42	-44	55,977	-0.08%
2021/07/14	32	24.59	5	24.55	24.71	27	56,103	0.05%
2021/07/13	1	25.21	4	25.64	25.27	-3	56,398	-0.01%
2021/07/12	31	25.03	47	25.27	25.20	-16	56,399	-0.03%
2021/07/09	42	24.52	26	24.85	24.70	16	56,677	0.03%
2021/07/08	16	25.51	5	25.33	25.15	11	56,363	0.02%
2021/07/07	1	25.30	3	25.83	25.76	-2	56,131	0.00%
2021/07/06	19	25.45	0	0.00	25.35	19	56,371	0.03%
2021/07/05	7	25.29	1	25.18	25.18	6	56,721	0.01%
2021/07/02	41	25.82	12	25.80	25.60	29	56,612	0.05%
2021/07/01	7	26.60	2	27.12	26.80	5	56,584	0.01%
2021/06/30	1	26.86	0	0.00	26.96	1	56,924	0.00%
2021/06/29	5	26.80	0	0.00	26.87	5	57,445	0.01%
2021/06/28	0	0.00	100	27.53	27.35	-100	58,029	-0.17%
2021/06/25	1	27.48	62	27.36	27.54	-61	58,431	-0.10%
2021/06/24	6	26.41	1	26.50	26.55	5	58,375	0.01%
2021/06/23	5	26.38	4	26.60	26.49	1	58,887	0.00%
2021/06/22	3	26.09	1	26.03	26.23	2	59,064	0.00%
2021/06/21	6	25.71	0	0.00	25.62	6	59,625	0.01%
2021/06/18	18	25.97	2	25.90	25.90	16	59,892	0.03%
2021/06/17	1	26.76	0	0.00	26.50	1	59,384	0.00%
2021/06/16	16	26.82	0	0.00	26.55	16	60,226	0.03%
2021/06/15	21	27.14	25	27.07	27.30	-4	60,423	-0.01%
2021/06/11	58	28.13	1	28.42	28.14	57	60,233	0.09%
2021/06/09	1	28.22	3	28.39	28.25	-2	60,035	0.00%
2021/06/08	31	28.18	11	28.79	27.80	20	60,409	0.03%
2021/06/07	87	28.80	0	0.00	28.51	87	60,076	0.14%
2021/06/04	24	28.47	14	28.98	29.47	10	60,214	0.02%
2021/06/03	1	28.95	5	28.98	28.92	-4	60,346	-0.01%
2021/06/02	4	28.55	2	29.26	28.65	2	61,620	0.00%
2021/06/01	1	28.50	8	28.90	28.89	-7	62,306	-0.01%
2021/05/31	41	28.73	37	29.51	28.61	4	62,661	0.01%
2021/05/28	10	29.35	1	29.43	29.68	9	62,538	0.01%
2021/05/27	1	29.50	0	0.00	29.36	1	63,013	0.00%
2021/05/26	49	29.45	60	29.36	29.22	-11	63,302	-0.02%
2021/05/25	11	28.05	39	28.46	28.93	-28	63,340	-0.04%
2021/05/24	2	26.53	1	26.85	26.91	1	63,378	0.00%
2021/05/21	5	27.10	6	27.54	26.90	-1	63,938	0.00%
2021/05/20	0	0.00	4	27.22	27.14	-4	64,188	-0.01%
2021/05/19	16	27.10	2	27.30	27.08	14	64,324	0.02%
2021/05/18	10	27.60	0	0.00	27.33	10	64,764	0.02%
2021/05/17	0	0.00	8	27.20	27.43	-8	64,857	-0.01%
2021/05/14	1	26.20	5	25.83	26.26	-4	65,017	-0.01%
2021/05/13	2	25.01	1	24.99	24.98	1	65,378	0.00%
2021/05/12	1	25.67	1	25.72	25.55	0	65,563	0.00%
2021/05/11	1	24.71	3	25.38	25.43	-2	65,262	0.00%
2021/05/10	7	24.96	0	0.00	24.60	7	64,753	0.01%
2021/05/06	3	25.91	2	26.39	25.84	1	64,535	0.00%
2021/05/05	0	0.00	2	26.27	26.03	-2	64,232	0.00%
2021/05/04	0	0.00	1	25.81	25.81	-1	64,940	0.00%
2021/05/03	3	25.90	7	26.04	25.70	-4	65,860	-0.01%
2021/04/29	1	26.96	3	26.52	26.63	-2	65,911	0.00%
2021/04/28	0	0.00	2	26.04	26.00	-2	65,872	0.00%
2021/04/27	3	25.90	0	0.00	25.95	3	66,398	0.00%
2021/04/26	0	0.00	2	26.71	26.58	-2	66,161	0.00%
2021/04/23	0	0.00	2	26.63	26.60	-2	65,752	0.00%
2021/04/22	5	26.01	4	25.97	26.01	1	65,695	0.00%
2021/04/21	6	25.98	3	26.17	26.30	3	65,837	0.00%
2021/04/20	3	25.90	14	25.93	26.34	-11	66,453	-0.02%
2021/04/19	13	25.87	5	25.49	25.93	8	66,812	0.01%
2021/04/16	2	24.88	2	24.98	24.93	0	66,827	0.00%
2021/04/15	19	24.79	17	24.57	24.44	2	67,199	0.00%
2021/04/14	11	25.58	2	25.54	25.37	9	67,247	0.01%
2021/04/13	25	25.36	2	25.58	25.19	23	68,223	0.03%
2021/04/12	11	25.60	6	25.80	25.37	5	68,472	0.01%
2021/04/09	14	26.02	0	0.00	25.87	14	68,726	0.02%
2021/04/08	0	0.00	13	26.66	26.75	-13	69,095	-0.02%
2021/04/07	9	26.51	1	27.47	26.31	8	69,449	0.01%
2021/04/06	6	27.28	7	27.89	27.18	-1	68,829	0.00%
2021/04/01	0	0.00	3	26.82	26.82	-3	69,271	0.00%
2021/03/31	4	26.47	0	0.00	26.31	4	68,996	0.01%
2021/03/30	1	27.00	6	27.11	27.00	-5	68,760	-0.01%
2021/03/29	5	26.64	9	26.64	26.60	-4	68,821	-0.01%
2021/03/26	2	25.88	29	26.15	26.39	-27	68,631	-0.04%
2021/03/25	5	25.27	8	25.51	25.50	-3	68,544	0.00%
2021/03/24	3	25.69	1	26.05	25.48	2	68,339	0.00%
2021/03/23	4	25.88	3	26.12	25.82	1	68,122	0.00%
2021/03/19	28	26.48	0	0.00	25.98	28	67,292	0.04%
2021/03/18	3	27.69	20	27.69	27.74	-17	66,343	-0.03%
2021/03/17	1	26.83	9	27.33	27.22	-8	66,261	-0.01%
2021/03/16	16	26.98	1	26.93	27.12	15	65,722	0.02%
2021/03/15	16	27.02	1	27.50	26.58	15	65,446	0.02%
2021/03/11	8	27.56	5	27.38	27.47	3	64,840	0.00%
2021/03/10	26	26.51	5	26.44	26.17	21	64,721	0.03%
2021/03/09	51	26.36	8	26.40	26.53	43	64,191	0.07%
2021/03/08	11	27.76	1	27.00	26.85	10	63,918	0.02%
2021/03/05	19	27.95	0	0.00	28.00	19	63,568	0.03%
2021/03/04	12	28.92	0	0.00	28.81	12	63,789	0.02%
2021/03/03	1	29.12	2	29.61	30.26	-1	63,452	0.00%
2021/03/02	5	29.27	0	0.00	28.60	5	63,490	0.01%
2021/02/26	16	30.14	0	0.00	29.95	16	63,149	0.03%
2021/02/25	6	31.35	1	31.63	31.50	5	62,523	0.01%
2021/02/24	13	31.55	3	30.73	30.97	10	62,991	0.02%
2021/02/23	4	32.75	0	0.00	33.13	4	61,686	0.01%
2021/02/22	7	34.33	4	34.07	33.65	3	61,214	0.00%
2021/02/19	1	35.23	0	0.00	35.14	1	60,524	0.00%
2021/02/18	3	36.31	1	36.60	35.65	2	60,570	0.00%
2021/02/17	8	36.96	2	36.65	37.10	6	60,470	0.01%
2021/02/05	0	0.00	2	32.33	32.55	-2	60,937	0.00%
2021/02/04	3	31.68	1	31.83	31.11	2	60,297	0.00%
2021/02/03	1	30.70	8	31.12	31.12	-7	59,436	-0.01%
2021/02/02	0	0.00	1	30.68	30.68	-1	59,600	0.00%
2021/02/01	5	29.86	1	30.04	30.05	4	61,002	0.01%
2021/01/29	3	29.90	5	29.94	29.60	-2	61,874	0.00%
2021/01/28	8	29.70	45	30.28	29.82	-37	62,941	-0.06%
2021/01/27	10	30.82	17	31.29	30.99	-7	63,524	-0.01%
2021/01/26	35	31.34	13	31.95	31.21	22	64,052	0.03%
2021/01/25	1	31.90	7	31.48	32.13	-6	63,771	-0.01%
2021/01/22	18	30.89	0	0.00	31.00	18	63,257	0.03%
2021/01/21	0	0.00	11	31.15	31.47	-11	63,831	-0.02%
2021/01/20	24	30.44	0	0.00	30.21	24	63,501	0.04%
2021/01/19	3	30.82	0	0.00	31.00	3	63,125	0.00%
2021/01/18	0	0.00	5	30.89	31.16	-5	64,323	-0.01%
2021/01/15	2	30.48	0	0.00	30.30	2	65,015	0.00%
2021/01/14	7	31.63	2	30.76	30.73	5	65,015	0.01%
2021/01/13	0	0.00	2	32.43	31.90	-2	64,663	0.00%
2021/01/12	6	30.55	5	31.02	31.25	1	63,872	0.00%
2021/01/11	5	30.93	6	31.32	31.21	-1	64,276	0.00%
2021/01/08	2	30.88	1	31.88	30.87	1	64,478	0.00%
2021/01/07	1	30.86	41	30.41	30.74	-40	64,738	-0.06%
2021/01/06	0	0.00	2	30.16	29.73	-2	64,063	0.00%
2021/01/05	3	28.32	0	0.00	28.97	3	63,235	0.00%
2021/01/04	2	28.22	5	28.43	28.51	-3	64,616	0.00%
2020/12/31	0	0.00	7	27.94	27.89	-7	63,769	-0.01%
2020/12/30	0	0.00	1	26.73	26.98	-1	62,736	0.00%
2020/12/29	2	26.46	1	26.43	26.41	1	62,019	0.00%
2020/12/28	0	0.00	5	26.31	26.60	-5	61,570	-0.01%
2020/12/25	3	25.61	0	0.00	26.00	3	60,730	0.00%
2020/12/24	43	25.83	1	25.79	25.77	42	60,786	0.07%
2020/12/23	0	0.00	2	26.13	25.95	-2	60,458	0.00%
2020/12/22	0	0.00	91	25.99	25.98	-91	60,044	-0.15%
2020/12/18	0	0.00	4	25.88	25.60	-4	60,866	-0.01%
2020/12/17	0	0.00	3	25.90	26.05	-3	61,546	0.00%
2020/12/16	0	0.00	1	25.37	25.44	-1	62,028	0.00%
2020/12/15	0	0.00	1	24.96	24.96	-1	62,751	0.00%
2020/12/11	2	24.82	0	0.00	24.66	2	63,708	0.00%
2020/12/08	1	25.80	0	0.00	25.93	1	64,446	0.00%
2020/12/07	1	25.80	0	0.00	26.00	1	64,796	0.00%
2020/12/04	1	25.99	0	0.00	26.37	1	65,287	0.00%
2020/12/03	0	0.00	6	26.35	26.40	-6	65,789	-0.01%
2020/12/02	0	0.00	4	26.59	26.50	-4	65,943	-0.01%
2020/12/01	1	25.54	2	26.31	26.19	-1	66,497	0.00%
2020/11/30	0	0.00	2	26.63	26.11	-2	66,230	0.00%
2020/11/27	0	0.00	2	25.40	25.32	-2	65,693	0.00%
2020/11/26	1	24.76	2	24.70	24.99	-1	65,870	0.00%
2020/11/25	1	25.11	0	0.00	24.99	1	66,534	0.00%
2020/11/24	5	25.20	0	0.00	25.17	5	67,132	0.01%
2020/11/23	13	25.24	30	25.29	25.62	-17	67,486	-0.03%
2020/11/16	1	23.75	1	23.98	24.00	0	68,896	0.00%
2020/11/13	2	23.48	1	23.63	23.45	1	69,377	0.00%
2020/11/12	5	24.34	1	24.26	24.39	4	69,146	0.01%
2020/11/11	1	24.85	0	0.00	24.91	1	70,981	0.00%
2020/11/10	4	25.13	2	25.07	25.00	2	71,327	0.00%
2020/11/09	1	25.05	3	24.79	25.11	-2	71,501	0.00%
2020/11/06	22	24.53	1	24.60	23.96	21	71,853	0.03%
2020/11/05	1	23.97	703	24.37	24.07	-702	72,531	-0.97%	大賣/鉅額交易
2020/11/04	0	0.00	5	23.40	23.54	-5	72,574	-0.01%
2020/11/03	0	0.00	3	23.29	23.12	-3	72,548	0.00%
2020/11/02	0	0.00	1	22.49	22.50	-1	72,839	0.00%
2020/10/30	1	23.00	0	0.00	22.77	1	73,671	0.00%
2020/10/29	0	0.00	10	22.40	23.08	-10	74,634	-0.01%
2020/10/27	1	22.42	0	0.00	22.53	1	76,053	0.00%
2020/10/26	7	22.66	0	0.00	22.68	7	76,336	0.01%
2020/10/23	23	23.50	3	23.58	23.69	20	75,653	0.03%
2020/10/22	0	0.00	10	23.44	23.26	-10	75,436	-0.01%
2020/10/21	0	0.00	2	23.29	23.10	-2	75,469	0.00%
2020/10/20	1	23.08	0	0.00	23.07	1	76,421	0.00%
2020/10/19	2	23.40	4	23.65	23.17	-2	77,816	0.00%
2020/10/16	0	0.00	7	23.45	23.25	-7	77,594	-0.01%
2020/10/15	0	0.00	2	23.06	23.22	-2	77,773	0.00%
2020/10/14	1	23.09	9	23.04	22.87	-8	78,416	-0.01%
2020/10/13	11	22.99	10	22.91	23.00	1	79,562	0.00%
2020/10/12	2	22.88	13	22.75	22.94	-11	80,997	-0.01%
2020/10/08	0	0.00	2	21.84	21.78	-2	80,404	0.00%
2020/10/06	0	0.00	5	21.62	21.61	-5	83,522	-0.01%
2020/09/30	1	21.37	11	21.61	21.37	-10	86,089	-0.01%
2020/09/29	5	21.54	1	21.58	21.25	4	87,368	0.00%
2020/09/28	0	0.00	2	21.49	21.43	-2	89,574	0.00%
2020/09/25	0	0.00	3	21.22	20.96	-3	91,922	0.00%
2020/09/24	19	20.97	4	21.00	20.90	15	93,521	0.02%
2020/09/23	5	21.47	0	0.00	21.53	5	94,123	0.01%
2020/09/22	2	21.81	11	21.97	21.96	-9	94,944	-0.01%
2020/09/21	15	22.40	16	22.19	21.90	-1	94,651	0.00%
2020/09/18	0	0.00	2	21.93	22.23	-2	94,334	0.00%
2020/09/17	4	21.43	1	21.32	21.35	3	94,011	0.00%
2020/09/15	5	21.92	6	22.07	22.18	-1	94,837	0.00%
2020/09/14	20	21.86	31	21.81	21.76	-11	95,004	-0.01%
2020/09/11	5	21.46	5	21.33	21.50	0	95,307	0.00%
2020/09/09	3	21.30	0	0.00	21.40	3	94,910	0.00%
2020/09/08	50	21.72	36	21.56	21.74	14	94,474	0.01%
2020/09/07	13	22.20	18	22.23	22.11	-5	94,065	-0.01%
2020/09/04	33	22.14	25	21.98	21.92	8	94,368	0.01%
2020/09/03	9	23.02	8	23.15	22.88	1	93,442	0.00%
2020/09/02	0	0.00	10	22.45	22.81	-10	93,706	-0.01%
2020/09/01	1	22.82	15	22.79	22.84	-14	94,218	-0.01%
2020/08/31	22	23.18	37	23.49	23.23	-15	94,211	-0.02%
2020/08/28	39	21.94	81	22.38	22.55	-42	93,532	-0.04%
2020/08/27	3	21.81	0	0.00	21.79	3	93,535	0.00%
2020/08/26	10	22.30	9	22.43	22.05	1	94,039	0.00%
2020/08/25	1	22.41	24	22.18	22.17	-23	95,146	-0.02%
2020/08/24	13	22.11	62	22.12	22.11	-49	95,404	-0.05%
2020/08/21	1	21.73	4	21.98	21.79	-3	96,371	0.00%
2020/08/20	18	21.97	13	21.55	21.34	5	96,394	0.01%
2020/08/19	5	22.42	0	0.00	22.40	5	95,358	0.01%
2020/08/18	1	22.60	0	0.00	22.75	1	94,808	0.00%
2020/08/17	0	0.00	55	22.53	23.05	-55	95,823	-0.06%
2020/08/14	0	0.00	1	21.30	21.46	-1	93,666	0.00%
2020/08/13	15	21.46	17	21.21	21.26	-2	93,285	0.00%
2020/08/12	134	20.94	0	0.00	20.93	134	93,223	0.14%	大買/鉅額交易
2020/08/11	9	21.70	46	22.07	22.12	-37	91,844	-0.04%
2020/08/10	0	0.00	116	20.84	21.54	-116	91,131	-0.13%	大賣/鉅額交易
2020/08/07	7	20.85	15	21.46	20.68	-8	90,299	-0.01%
2020/08/06	4	21.34	1	21.31	21.21	3	89,565	0.00%
2020/08/05	150	21.49	1	21.82	21.56	149	88,842	0.17%	大買/鉅額交易
2020/08/04	47	21.88	182	21.96	21.92	-135	88,548	-0.15%	大賣/鉅額交易
2020/08/03	30	21.57	36	21.51	21.51	-6	88,391	-0.01%
2020/07/31	6	21.02	3	21.42	21.15	3	88,298	0.00%
2020/07/30	162	21.37	18	21.53	21.27	144	88,667	0.16%	大買/鉅額交易
2020/07/29	15	20.78	17	21.05	21.27	-2	88,429	0.00%
2020/07/28	11	20.84	7	20.94	20.65	4	89,284	0.00%
2020/07/27	4	20.48	113	20.36	20.30	-109	89,904	-0.12%	大賣/鉅額交易
2020/07/24	34	20.95	7	21.03	20.55	27	89,785	0.03%
2020/07/23	35	21.64	27	21.66	21.81	8	89,885	0.01%
2020/07/22	2	22.39	1	22.81	22.48	1	89,459	0.00%
2020/07/21	33	22.33	24	22.06	21.87	9	88,854	0.01%
2020/07/20	23	21.48	31	21.41	22.02	-8	88,460	-0.01%
2020/07/17	36	20.92	41	21.08	20.76	-5	87,419	-0.01%
2020/07/16	40	21.83	13	22.76	21.08	27	86,981	0.03%
2020/07/15	7	22.78	3	22.72	22.89	4	85,735	0.00%
2020/07/14	48	23.25	27	23.35	22.91	21	86,101	0.02%
2020/07/13	16	23.06	61	22.96	23.80	-45	85,217	-0.05%
2020/07/10	32	23.32	5	23.78	23.20	27	84,378	0.03%
2020/07/09	24	23.84	65	23.94	23.97	-41	83,817	-0.05%
2020/07/08	40	23.35	30	23.49	23.23	10	82,733	0.01%
2020/07/07	74	23.73	101	23.71	23.96	-27	82,231	-0.03%	大賣/
2020/07/06	33	21.93	75	21.63	22.30	-42	80,336	-0.05%
2020/07/03	5	19.75	16	19.97	19.81	-11	78,336	-0.01%
2020/07/02	5	18.94	18	18.80	19.22	-13	77,823	-0.02%
2020/07/01	2	18.44	15	18.04	18.44	-13	77,280	-0.02%
2020/06/30	4	17.42	7	17.57	17.58	-3	76,726	0.00%
2020/06/29	7	17.15	1	17.63	17.13	6	77,202	0.01%
2020/06/24	10	17.46	18	17.54	17.48	-8	77,712	-0.01%
2020/06/23	4	17.25	4	17.33	17.26	0	79,241	0.00%
2020/06/19	14	17.27	8	17.17	17.26	6	81,323	0.01%
2020/06/18	1	16.60	0	0.00	16.89	1	82,398	0.00%
2020/06/16	2	16.72	0	0.00	16.78	2	84,207	0.00%
2020/06/15	2	16.62	0	0.00	16.45	2	88,079	0.00%
2020/06/12	1	16.50	3	16.51	16.80	-2	89,043	0.00%
2020/06/11	4	17.03	0	0.00	16.86	4	91,797	0.00%
2020/06/10	29	17.48	31	17.36	17.30	-2	93,139	0.00%
2020/06/09	0	0.00	3	17.49	17.51	-3	95,616	0.00%
2020/06/08	17	17.39	28	17.49	17.17	-11	96,524	-0.01%
2020/06/05	0	0.00	20	16.89	16.91	-20	96,739	-0.02%
2020/06/04	2	17.06	0	0.00	17.03	2	98,613	0.00%
2020/06/03	5	17.19	5	17.34	17.15	0	100,476	0.00%
2020/06/02	23	16.79	24	16.91	16.99	-1	100,488	0.00%
2020/06/01	18	16.14	96	16.52	16.76	-78	101,849	-0.08%
2020/05/29	0	0.00	1	16.00	15.91	-1	100,779	0.00%
2020/05/28	65	15.70	11	16.02	15.88	54	101,788	0.05%
2020/05/27	52	15.89	48	15.86	15.81	4	102,121	0.00%
2020/05/26	52	15.74	55	15.81	15.78	-3	102,513	0.00%
2020/05/25	32	15.40	21	15.51	15.49	11	103,997	0.01%
2020/05/22	26	15.72	0	0.00	15.45	26	105,525	0.02%
2020/05/21	24	16.36	30	16.32	16.27	-6	105,563	-0.01%
2020/05/20	25	16.29	25	16.24	16.30	0	106,682	0.00%
2020/05/19	54	16.36	45	16.24	16.23	9	107,420	0.01%
2020/05/18	15	15.87	16	16.02	16.12	-1	108,325	0.00%
2020/05/15	4	15.90	0	0.00	15.91	4	109,073	0.00%
2020/05/14	2	15.99	27	16.02	15.96	-25	109,474	-0.02%
2020/05/13	16	16.21	0	0.00	16.22	16	110,081	0.01%
2020/05/12	21	16.36	15	16.18	16.30	6	111,466	0.01%
2020/05/11	15	16.49	21	16.58	16.32	-6	111,710	-0.01%
2020/05/08	30	16.18	93	16.28	16.36	-63	112,983	-0.06%
2020/05/07	54	15.88	1	15.98	15.88	53	113,741	0.05%
2020/05/06	36	15.57	51	15.70	15.82	-15	113,759	-0.01%
2020/05/05	25	14.88	0	0.00	14.95	25	113,211	0.02%
2020/05/04	21	14.82	10	14.94	14.85	11	114,910	0.01%
2020/04/30	16	16.12	43	16.28	16.05	-27	115,230	-0.02%
2020/04/29	40	15.79	41	15.91	15.86	-1	116,886	0.00%
2020/04/28	35	15.43	49	15.59	15.75	-14	117,189	-0.01%
2020/04/27	10	15.24	16	15.42	15.47	-6	118,500	-0.01%
2020/04/24	2	15.03	0	0.00	15.06	2	117,809	0.00%
2020/04/23	84	15.29	68	15.38	15.28	16	118,473	0.01%
2020/04/22	1	14.89	19	14.71	15.06	-18	118,696	-0.02%
2020/04/21	3	14.92	25	14.87	14.76	-22	119,368	-0.02%
2020/04/20	35	15.15	0	0.00	15.27	35	119,473	0.03%
2020/04/17	15	15.05	39	15.23	15.38	-24	119,622	-0.02%
2020/04/16	20	14.80	1	14.86	14.86	19	118,561	0.02%
2020/04/15	0	0.00	32	14.96	14.87	-32	118,464	-0.03%
2020/04/14	0	0.00	7	14.82	14.90	-7	118,887	-0.01%
2020/04/13	14	14.57	100	14.62	14.55	-86	119,381	-0.07%
2020/04/10	2	14.73	11	14.86	14.74	-9	120,095	-0.01%
2020/04/09	4	14.68	4	14.69	14.64	0	120,804	0.00%
2020/04/08	7	14.66	4	14.77	14.73	3	123,007	0.00%
2020/04/07	29	14.96	27	14.86	14.82	2	123,000	0.00%
2020/04/06	0	0.00	6	14.59	14.72	-6	124,101	0.00%
2020/04/01	3	14.09	57	14.37	14.34	-54	125,524	-0.04%
2020/03/31	100	14.19	0	0.00	14.22	100	124,706	0.08%
2020/03/30	8	13.84	2	14.02	14.18	6	124,138	0.00%
2020/03/27	9	14.41	5	14.51	14.28	4	123,724	0.00%
2020/03/26	34	14.13	33	14.11	14.31	1	122,463	0.00%
2020/03/25	3	14.00	10	14.14	14.12	-7	121,637	-0.01%
2020/03/24	55	13.26	58	13.40	13.19	-3	120,275	0.00%
2020/03/23	13	12.62	0	0.00	12.61	13	119,449	0.01%
2020/03/20	5	13.22	13	13.13	13.10	-8	121,361	-0.01%
2020/03/19	116	12.93	190	12.60	12.24	-74	120,606	-0.06%	大買/大賣/
2020/03/18	62	13.92	1	14.10	13.72	61	118,641	0.05%
2020/03/17	96	14.03	61	14.29	13.85	35	118,192	0.03%
2020/03/16	8	14.92	0	0.00	14.68	8	115,055	0.01%
2020/03/13	87	15.41	2	15.35	15.60	85	113,066	0.08%
2020/03/12	31	16.05	2	15.83	15.93	29	110,879	0.03%
2020/03/11	66	17.14	124	16.89	16.60	-58	109,796	-0.05%	大賣/
2020/03/10	5	16.55	33	16.64	16.88	-28	109,172	-0.03%
2020/03/09	50	16.19	15	16.31	16.02	35	107,390	0.03%
2020/03/06	2	17.60	6	17.73	17.52	-4	105,376	0.00%
2020/03/05	30	17.32	45	17.51	17.97	-15	104,863	-0.01%
2020/03/04	1	16.97	82	16.96	16.97	-81	104,823	-0.08%
2020/03/03	124	17.14	52	16.98	16.92	72	104,459	0.07%	大買/
2020/03/02	20	16.18	25	16.75	16.80	-5	103,556	0.00%
2020/02/27	1	16.99	7	17.01	16.93	-6	102,922	-0.01%
2020/02/26	22	16.60	33	16.82	17.09	-11	103,411	-0.01%
2020/02/25	63	16.79	15	16.81	16.81	48	103,169	0.05%
2020/02/24	8	17.21	33	17.42	17.23	-25	102,953	-0.02%
2020/02/21	5	17.53	4	17.63	17.74	1	101,996	0.00%
2020/02/20	3	17.24	3	17.33	17.40	0	101,308	0.00%
2020/02/19	3	17.20	21	17.19	17.20	-18	101,621	-0.02%
2020/02/18	8	16.87	8	16.98	16.85	0	101,222	0.00%
2020/02/17	0	0.00	82	16.98	17.11	-82	100,255	-0.08%
2020/02/14	8	16.63	10	16.75	16.74	-2	99,770	0.00%
2020/02/13	8	16.68	28	16.65	16.55	-20	101,630	-0.02%
2020/02/12	12	16.57	2	16.65	16.64	10	102,310	0.01%
2020/02/11	1	16.70	104	16.57	16.70	-103	102,559	-0.10%	大賣/鉅額交易
2020/02/10	40	16.03	38	16.02	16.08	2	101,871	0.00%
2020/02/07	13	15.99	7	15.99	16.00	6	101,395	0.01%
2020/02/06	35	16.11	140	16.16	16.15	-105	103,864	-0.10%	大賣/鉅額交易
2020/02/05	28	15.89	135	15.89	15.84	-107	104,816	-0.10%	大賣/鉅額交易
2020/02/04	67	15.19	109	15.41	15.42	-42	105,142	-0.04%	大賣/
2020/02/03	52	14.82	56	14.98	15.16	-4	103,469	0.00%
2020/01/31	10	15.61	1	15.49	15.38	9	101,158	0.01%
2020/01/30	41	15.48	35	15.59	15.16	6	100,737	0.01%
2020/01/20	0	0.00	36	19.36	19.32	-36	99,392	-0.04%
2020/01/17	10	19.31	2	19.30	19.17	8	100,436	0.01%
2020/01/16	11	19.20	0	0.00	19.12	11	101,012	0.01%
2020/01/15	17	19.58	0	0.00	19.28	17	100,915	0.02%
2020/01/14	34	19.81	18	19.81	19.77	16	100,863	0.02%
2020/01/13	2	19.51	102	19.61	19.61	-100	100,877	-0.10%	大賣/
2020/01/09	2	19.42	52	19.43	19.45	-50	102,022	-0.05%
2020/01/08	108	19.19	6	19.22	19.16	102	103,998	0.10%	大買/鉅額交易
2020/01/07	2	19.43	2	19.39	19.45	0	103,724	0.00%
2020/01/06	2	19.30	11	19.41	19.47	-9	107,032	-0.01%
2020/01/03	11	19.56	21	19.86	19.50	-10	107,236	-0.01%
2020/01/02	107	19.56	210	19.72	19.65	-103	107,207	-0.10%	大買/大賣/鉅額交易
2019/12/30	115	19.06	116	19.18	19.22	-1	103,834	0.00%	大買/大賣/
2019/12/27	2	19.02	42	19.06	18.95	-40	101,913	-0.04%
2019/12/25	2	18.44	50	18.54	18.43	-48	99,736	-0.05%
2019/12/24	3	18.53	0	0.00	18.53	3	100,205	0.00%
2019/12/23	1	18.70	4	18.76	18.66	-3	100,419	0.00%
2019/12/20	11	18.94	1	19.11	18.95	10	100,187	0.01%
2019/12/19	2	18.99	9	19.00	18.89	-7	100,209	-0.01%
2019/12/18	0	0.00	47	19.07	19.10	-47	101,628	-0.05%
2019/12/17	0	0.00	24	18.85	19.13	-24	101,104	-0.02%
2019/12/16	0	0.00	200	18.56	18.41	-200	99,310	-0.20%	大賣/鉅額交易
2019/12/13	201	18.40	38	18.43	18.43	163	99,241	0.16%	大買/鉅額交易
2019/12/09	3	18.12	2	17.97	17.94	1	99,685	0.00%
2019/12/06	5	17.95	4	18.00	17.97	1	99,949	0.00%
2019/12/05	36	17.81	7	17.82	17.72	29	100,847	0.03%
2019/12/04	30	17.58	35	17.57	17.65	-5	101,169	0.00%
2019/12/03	3	17.49	12	17.51	17.61	-9	104,524	-0.01%
2019/12/02	7	17.59	4	17.61	17.49	3	106,356	0.00%
2019/11/29	60	17.60	73	17.68	17.28	-13	106,642	-0.01%
2019/11/28	10	18.02	1	18.04	17.97	9	105,927	0.01%
2019/11/27	9	18.12	5	18.23	18.15	4	106,763	0.00%
2019/11/26	16	18.23	16	18.26	18.21	0	107,440	0.00%
2019/11/25	9	17.98	4	17.99	18.08	5	108,377	0.00%
2019/11/22	6	18.16	1	18.11	18.01	5	109,316	0.00%
2019/11/21	25	18.23	3	18.16	18.18	22	110,006	0.02%
2019/11/20	19	18.63	14	18.62	18.52	5	111,514	0.00%
2019/11/19	13	18.76	4	18.75	18.74	9	111,792	0.01%
2019/11/18	18	18.40	8	18.54	18.60	10	111,440	0.01%
2019/11/15	1	18.60	0	0.00	18.48	1	112,071	0.00%
2019/11/14	2	18.53	4	18.52	18.51	-2	113,840	0.00%
2019/11/13	36	18.42	10	18.44	18.44	26	115,496	0.02%
2019/11/12	20	18.50	2	18.76	18.49	18	115,998	0.02%
2019/11/11	9	18.84	0	0.00	18.67	9	114,614	0.01%
2019/11/08	8	19.40	1	19.54	19.29	7	113,668	0.01%
2019/11/07	101	19.22	17	19.35	19.29	84	113,895	0.07%	大買/
2019/11/06	204	19.45	0	0.00	19.43	204	114,191	0.18%	大買/鉅額交易
2019/11/05	13	19.73	151	19.60	19.75	-138	114,980	-0.12%	大賣/鉅額交易
2019/11/04	10	19.27	117	19.29	19.27	-107	114,757	-0.09%	大賣/鉅額交易
2019/11/01	7	18.74	111	18.66	18.97	-104	114,931	-0.09%	大賣/鉅額交易
2019/10/31	5	18.41	0	0.00	18.41	5	114,583	0.00%
2019/10/30	5	18.39	0	0.00	18.37	5	116,580	0.00%
2019/10/29	33	18.69	2	18.62	18.62	31	118,105	0.03%
2019/10/28	2	18.52	0	0.00	18.59	2	120,240	0.00%
2019/10/25	2	18.23	2	18.37	18.31	0	119,565	0.00%
2019/10/24	5	18.46	8	18.60	18.36	-3	119,662	0.00%
2019/10/23	3	18.52	2	18.48	18.56	1	119,731	0.00%
2019/10/22	3	18.51	0	0.00	18.45	3	121,693	0.00%
2019/10/21	1	18.37	0	0.00	18.55	1	122,245	0.00%
2019/10/18	5	18.96	3	19.21	18.65	2	123,862	0.00%
2019/10/17	8	18.97	8	19.05	18.94	0	124,305	0.00%
2019/10/16	6	19.04	5	19.29	18.90	1	124,663	0.00%
2019/10/15	7	19.01	5	18.99	18.94	2	123,844	0.00%
2019/10/14	10	19.06	175	18.93	19.04	-165	124,604	-0.13%	大賣/鉅額交易
2019/10/09	62	17.95	21	17.97	18.00	41	123,924	0.03%
2019/10/08	13	17.94	12	18.07	18.21	1	125,025	0.00%
2019/10/07	2	17.57	0	0.00	17.52	2	125,967	0.00%
2019/10/04	3	17.65	0	0.00	17.63	3	127,394	0.00%
2019/10/03	3	17.55	0	0.00	17.52	3	128,866	0.00%
2019/10/02	1	17.75	1	17.74	17.82	0	131,915	0.00%
2019/10/01	5	17.93	0	0.00	17.95	5	133,558	0.00%
2019/09/27	17	18.18	17	18.12	18.12	0	136,321	0.00%
2019/09/26	6	18.33	6	18.38	18.25	0	137,189	0.00%
2019/09/25	22	18.23	6	18.27	18.29	16	137,767	0.01%
2019/09/24	0	0.00	5	18.40	18.41	-5	141,848	0.00%
2019/09/23	75	18.25	40	18.11	18.06	35	142,313	0.02%
2019/09/20	1	18.64	50	18.68	18.68	-49	142,657	-0.03%
2019/09/19	6	18.42	4	18.47	18.37	2	143,692	0.00%
2019/09/18	1	18.42	1	18.61	18.55	0	145,974	0.00%
2019/09/17	8	18.56	1	18.59	18.45	7	147,301	0.00%
2019/09/16	6	18.79	7	18.95	18.75	-1	148,781	0.00%
2019/09/12	3	18.83	3	18.91	18.87	0	152,954	0.00%
2019/09/11	6	18.78	75	18.70	18.67	-69	155,563	-0.04%
2019/09/10	8	19.03	26	19.02	18.76	-18	154,897	-0.01%
2019/09/09	14	19.15	10	19.23	19.03	4	156,300	0.00%
2019/09/06	2	18.81	9	18.92	18.93	-7	156,112	0.00%
2019/09/05	9	18.79	64	18.94	19.02	-55	157,771	-0.03%
2019/09/04	10	18.28	21	18.34	18.28	-11	155,014	-0.01%
2019/09/03	1	18.05	24	18.13	18.01	-23	156,205	-0.01%
2019/09/02	0	0.00	11	18.11	18.17	-11	158,868	-0.01%
2019/08/30	25	17.88	3	17.95	17.84	22	158,860	0.01%
2019/08/29	9	17.59	5	17.60	17.61	4	159,844	0.00%
2019/08/28	11	17.89	6	17.73	17.67	5	160,633	0.00%
2019/08/27	5	18.06	28	18.03	18.01	-23	161,911	-0.01%
2019/08/26	13	17.50	16	17.57	17.51	-3	161,814	0.00%
2019/08/23	3	17.74	125	18.10	18.13	-122	162,540	-0.08%	大賣/鉅額交易
2019/08/22	6	17.68	12	17.68	17.57	-6	161,653	0.00%
2019/08/21	1	17.60	2	17.69	17.69	-1	163,617	0.00%
2019/08/20	11	17.65	20	17.69	17.72	-9	166,328	-0.01%
2019/08/19	47	17.23	64	17.40	17.54	-17	166,542	-0.01%
2019/08/16	16	17.08	58	17.05	17.15	-42	166,974	-0.03%
2019/08/15	15	16.66	83	16.52	16.71	-68	167,417	-0.04%
2019/08/14	40	17.04	3	17.08	16.80	37	168,579	0.02%
2019/08/13	8	16.83	17	16.71	16.65	-9	169,889	-0.01%
2019/08/12	7	16.59	8	16.75	16.75	-1	171,347	0.00%
2019/08/08	15	16.41	12	16.55	16.59	3	173,284	0.00%
2019/08/07	9	16.51	3	16.43	16.25	6	174,601	0.00%
2019/08/06	13	16.06	20	16.12	16.50	-7	175,875	0.00%
2019/08/05	15	16.87	31	16.96	16.89	-16	174,465	-0.01%
2019/08/02	6	16.99	0	0.00	17.14	6	176,928	0.00%
2019/08/01	5	17.88	9	17.79	17.70	-4	179,922	0.00%
2019/07/31	33	18.20	15	18.14	18.15	18	179,505	0.01%
2019/07/30	17	18.60	13	18.59	18.59	4	180,075	0.00%
2019/07/29	4	18.31	2	18.32	18.28	2	183,929	0.00%
2019/07/26	4	18.24	5	18.32	18.37	-1	184,138	0.00%
2019/07/25	1	18.25	2	18.23	18.23	-1	183,242	0.00%
2019/07/24	8	18.14	10	18.14	18.05	-2	183,940	0.00%
2019/07/23	23	17.78	20	17.77	17.71	3	184,066	0.00%
2019/07/22	1	17.87	1	17.95	17.95	0	185,590	0.00%
2019/07/19	1	17.62	7	17.90	17.85	-6	183,655	0.00%
2019/07/18	4	17.52	11	17.56	17.48	-7	184,510	0.00%
2019/07/17	4	17.64	2	17.61	17.72	2	185,167	0.00%
2019/07/16	22	17.83	20	17.72	17.70	2	187,845	0.00%
2019/07/15	24	17.59	24	17.74	18.01	0	189,807	0.00%
2019/07/12	6	17.84	6	18.00	18.06	0	188,436	0.00%
2019/07/11	3	17.93	22	18.08	17.80	-19	189,128	-0.01%
2019/07/10	14	17.70	1	17.94	17.69	13	190,917	0.01%
2019/07/09	14	17.85	16	17.92	17.60	-2	193,237	0.00%
2019/07/08	280	18.00	18	17.95	17.83	262	193,506	0.14%	大買/鉅額交易
2019/07/05	2	18.41	58	18.46	18.57	-56	193,248	-0.03%
2019/07/04	37	18.49	25	18.32	18.34	12	193,520	0.01%
2019/07/03	3	18.64	5	18.62	18.68	-2	193,608	0.00%
2019/07/02	1	18.68	21	18.77	18.68	-20	196,920	-0.01%
2019/07/01	10	18.77	56	18.73	18.79	-46	197,553	-0.02%
2019/06/28	22	17.79	22	17.71	17.68	0	194,856	0.00%
2019/06/27	12	17.65	30	17.91	17.86	-18	197,840	-0.01%
2019/06/26	1	17.34	4	17.45	17.43	-3	200,759	0.00%
2019/06/25	21	17.31	109	17.57	17.22	-88	201,021	-0.04%	大賣/
2019/06/24	3	17.73	12	17.80	17.93	-9	199,745	0.00%
2019/06/21	12	17.91	11	17.94	17.75	1	200,222	0.00%
2019/06/20	40	17.61	102	17.77	17.78	-62	200,277	-0.03%	大賣/
2019/06/19	18	17.17	31	17.23	17.22	-13	198,524	-0.01%
2019/06/18	9	16.31	9	16.39	16.36	0	197,060	0.00%
2019/06/14	2	16.42	6	16.48	16.44	-4	199,429	0.00%
2019/06/13	18	16.25	28	16.32	16.34	-10	200,901	0.00%
2019/06/12	7	16.44	24	16.52	16.37	-17	201,225	-0.01%
2019/06/11	16	16.35	78	16.43	16.46	-62	202,628	-0.03%
2019/06/10	16	15.81	38	15.85	15.90	-22	202,095	-0.01%
2019/06/06	23	15.45	31	15.52	15.40	-8	201,349	0.00%
2019/06/05	1	15.60	13	15.78	15.63	-12	202,539	-0.01%
2019/06/04	97	15.44	21	15.43	15.37	76	205,153	0.04%
2019/06/03	14	15.55	8	15.67	15.62	6	206,885	0.00%
2019/05/31	16	15.57	20	15.76	15.67	-4	206,346	0.00%
2019/05/30	45	15.65	35	15.64	15.56	10	207,778	0.00%
2019/05/29	3	15.54	3	15.67	15.87	0	210,034	0.00%
2019/05/28	1	15.93	33	15.70	15.92	-32	209,672	-0.02%
2019/05/27	33	15.09	28	15.24	15.35	5	212,146	0.00%
2019/05/24	11	15.25	7	15.41	15.29	4	215,307	0.00%
2019/05/23	28	15.22	7	15.18	15.20	21	215,430	0.01%
2019/05/22	9	15.60	61	15.66	15.57	-52	214,094	-0.02%
2019/05/21	0	0.00	46	15.66	15.74	-46	213,321	-0.02%
2019/05/20	44	15.44	7	15.48	15.20	37	214,436	0.02%
2019/05/17	25	15.95	15	15.93	15.63	10	213,364	0.00%
2019/05/16	11	15.90	18	15.99	16.02	-7	212,466	0.00%
2019/05/15	26	15.59	75	15.83	16.01	-49	211,954	-0.02%
2019/05/14	14	15.00	31	15.16	15.59	-17	211,239	-0.01%
2019/05/13	11	15.32	95	15.47	15.31	-84	209,286	-0.04%
2019/05/10	25	15.38	46	15.58	15.49	-21	211,632	-0.01%
2019/05/09	96	15.21	37	15.26	15.15	59	208,242	0.03%
2019/05/08	12	15.68	34	15.55	15.89	-22	205,027	-0.01%
2019/05/07	24	16.26	19	16.37	16.01	5	205,393	0.00%
2019/05/06	83	16.26	38	16.10	15.85	45	205,947	0.02%
2019/05/03	19	17.63	22	17.69	17.79	-3	201,148	0.00%
2019/05/02	7	17.75	3	17.72	17.75	4	201,581	0.00%
2019/04/30	28	17.69	19	17.81	17.88	9	202,891	0.00%
2019/04/29	24	17.44	52	17.87	18.07	-28	203,472	-0.01%
2019/04/26	57	17.49	12	17.54	17.61	45	203,133	0.02%
2019/04/25	49	18.09	58	18.07	18.08	-9	202,263	0.00%
2019/04/24	53	17.99	18	18.21	18.15	35	203,189	0.02%
2019/04/23	12	18.19	18	18.30	18.36	-6	202,360	0.00%
2019/04/22	159	18.34	23	18.87	18.14	136	201,609	0.07%	大買/鉅額交易
2019/04/19	9	18.55	9	18.78	18.74	0	199,147	0.00%
2019/04/18	2	18.63	3	18.52	18.55	-1	197,766	0.00%
2019/04/17	114	18.70	18	18.79	18.79	96	198,526	0.05%	大買/
2019/04/16	66	17.66	76	18.35	18.57	-10	197,017	-0.01%
2019/04/15	13	18.28	111	18.30	18.27	-98	195,389	-0.05%	大賣/
2019/04/12	125	17.69	28	17.60	17.45	97	193,747	0.05%	大買/
2019/04/11	97	18.06	75	18.00	17.70	22	193,095	0.01%
2019/04/10	14	18.06	127	18.14	18.25	-113	192,680	-0.06%	大賣/鉅額交易
2019/04/09	36	18.13	98	18.19	18.15	-62	191,736	-0.03%
2019/04/08	31	18.09	156	18.22	17.71	-125	190,214	-0.07%	大賣/鉅額交易
2019/04/03	29	17.10	87	17.14	17.14	-58	186,229	-0.03%
2019/04/02	2	17.17	27	17.20	17.12	-25	186,160	-0.01%
2019/04/01	8	16.97	136	17.07	17.13	-128	185,596	-0.07%	大賣/鉅額交易
2019/03/29	9	15.71	183	15.85	16.32	-174	181,440	-0.10%	大賣/鉅額交易
2019/03/28	11	15.22	16	15.31	15.30	-5	178,934	0.00%
2019/03/27	12	15.21	10	15.29	15.40	2	182,461	0.00%
2019/03/26	167	15.23	26	15.09	15.06	141	182,285	0.08%	大買/鉅額交易
2019/03/25	43	15.41	3	15.39	15.30	40	182,998	0.02%
2019/03/22	53	16.04	51	15.81	15.83	2	182,926	0.00%
2019/03/21	51	16.12	235	16.19	16.11	-184	181,146	-0.10%	大賣/鉅額交易
2019/03/20	238	15.96	14	16.23	15.91	224	183,145	0.12%	大買/鉅額交易
2019/03/19	11	16.40	90	16.23	16.22	-79	181,094	-0.04%
2019/03/18	21	15.63	24	15.86	16.13	-3	179,486	0.00%
2019/03/15	22	15.32	22	15.49	15.56	0	179,904	0.00%
2019/03/14	10	15.17	18	15.32	15.25	-8	178,173	0.00%
2019/03/13	36	15.04	5	15.21	15.23	31	178,771	0.02%
2019/03/12	22	15.36	24	15.39	15.43	-2	178,098	0.00%
2019/03/11	27	14.58	17	14.80	14.92	10	177,124	0.01%
2019/03/08	131	14.87	117	15.16	14.87	14	179,802	0.01%	大買/大賣/
2019/03/07	16	15.95	14	15.92	15.70	2	177,051	0.00%
2019/03/06	6	16.30	8	16.37	16.31	-2	175,201	0.00%
2019/03/05	48	16.41	10	16.50	16.36	38	175,047	0.02%
2019/03/04	99	16.99	196	16.71	16.91	-97	172,901	-0.06%	大賣/
2019/02/27	11	15.38	26	15.45	15.75	-15	169,919	-0.01%
2019/02/26	93	15.60	93	15.56	15.40	0	169,743	0.00%
2019/02/25	12	14.92	127	14.69	15.08	-115	166,754	-0.07%	大賣/鉅額交易
2019/02/22	110	13.66	0	0.00	13.65	110	162,384	0.07%	大買/鉅額交易
2019/02/21	8	13.87	28	13.98	14.07	-20	162,570	-0.01%
2019/02/20	28	13.81	11	13.86	13.77	17	162,898	0.01%
2019/02/19	12	13.85	107	13.80	13.75	-95	164,589	-0.06%	大賣/
2019/02/18	6	13.53	26	13.63	13.70	-20	162,932	-0.01%
2019/02/15	26	13.46	7	13.65	13.22	19	162,934	0.01%
2019/02/14	11	13.71	28	13.72	13.76	-17	163,224	-0.01%
2019/02/13	0	0.00	31	13.41	13.49	-31	162,573	-0.02%
2019/02/12	17	13.34	45	13.35	13.33	-28	163,470	-0.02%
2019/02/11	5	13.04	35	12.99	13.19	-30	164,191	-0.02%
2019/01/30	10	12.45	34	12.52	12.44	-24	162,878	-0.01%
2019/01/29	1	12.23	4	12.36	12.44	-3	163,548	0.00%
2019/01/28	18	12.44	15	12.59	12.40	3	164,399	0.00%
2019/01/25	15	12.32	80	12.28	12.41	-65	167,551	-0.04%
2019/01/24	2	11.85	22	12.01	11.99	-20	168,254	-0.01%
2019/01/23	19	11.84	58	11.96	11.86	-39	169,174	-0.02%
2019/01/22	20	12.08	14	12.11	11.83	6	172,207	0.00%
2019/01/21	36	12.16	45	12.21	12.15	-9	175,567	-0.01%
2019/01/18	31	11.76	49	11.87	11.90	-18	175,971	-0.01%
2019/01/17	10	11.62	105	11.74	11.75	-95	176,938	-0.05%	大賣/
2019/01/16	3	11.60	9	11.60	11.58	-6	178,743	0.00%
2019/01/15	0	0.00	259	11.34	11.45	-259	179,950	-0.14%	大賣/鉅額交易
2019/01/14	255	11.17	1	11.31	11.13	254	183,718	0.14%	大買/鉅額交易
2019/01/11	156	11.23	156	11.26	11.29	0	185,048	0.00%	大買/大賣/
2019/01/10	20	11.09	106	11.16	11.21	-86	186,494	-0.05%	大賣/
2019/01/09	1	11.28	168	11.28	11.37	-167	187,108	-0.09%	大賣/鉅額交易
2019/01/08	25	10.87	27	10.85	10.85	-2	186,200	0.00%
2019/01/07	207	10.89	23	10.98	10.87	184	186,892	0.10%	大買/鉅額交易
2019/01/04	35	10.66	150	10.73	10.81	-115	186,690	-0.06%	大賣/鉅額交易
2019/01/03	7	10.45	43	10.43	10.44	-36	187,653	-0.02%
2019/01/02	35	10.42	10	10.55	10.32	25	187,913	0.01%
2018/12/28	7	10.67	31	10.69	10.74	-24	187,018	-0.01%
2018/12/27	6	10.68	46	10.78	10.66	-40	186,287	-0.02%
2018/12/26	2	10.68	16	10.62	10.48	-14	185,695	-0.01%
2018/12/25	44	10.37	0	0.00	10.40	44	185,119	0.02%
2018/12/24	98	10.79	1	10.72	10.77	97	183,668	0.05%
2018/12/22	5	10.53	20	10.54	10.53	-15	182,352	-0.01%
2018/12/21	54	10.83	5	10.90	10.72	49	184,649	0.03%
2018/12/20	175	11.34	140	11.14	11.05	35	183,653	0.02%	大買/大賣/
2018/12/19	90	11.79	38	11.84	11.72	52	181,606	0.03%
2018/12/18	216	11.87	60	11.97	11.81	156	181,231	0.09%	大買/鉅額交易
2018/12/17	79	12.07	36	12.12	12.11	43	180,694	0.02%
2018/12/14	59	12.19	61	12.26	12.23	-2	179,352	0.00%
2018/12/13	10	12.42	267	12.24	12.49	-257	181,911	-0.14%	大賣/鉅額交易
2018/12/12	99	12.09	113	12.11	12.05	-14	179,108	-0.01%	大賣/
2018/12/11	54	11.87	311	11.89	11.87	-257	178,692	-0.14%	大賣/鉅額交易
2018/12/10	353	11.84	44	11.93	11.77	309	179,864	0.17%	大買/鉅額交易
2018/12/07	26	12.19	82	12.22	12.17	-56	178,793	-0.03%
2018/12/06	109	12.27	4	12.29	12.17	105	180,221	0.06%	大買/鉅額交易
2018/12/05	16	12.58	40	12.70	12.67	-24	178,539	-0.01%
2018/12/04	16	12.81	46	12.80	12.70	-30	177,986	-0.02%
2018/12/03	127	12.80	191	12.82	12.84	-64	178,431	-0.04%	大買/大賣/
2018/11/30	325	12.02	155	12.13	12.04	170	175,165	0.10%	大買/大賣/鉅額交易
2018/11/29	13	12.16	123	12.25	12.07	-110	174,257	-0.06%	大賣/鉅額交易
2018/11/28	204	11.99	256	12.07	12.16	-52	173,451	-0.03%	大買/大賣/
2018/11/27	149	12.02	130	12.05	12.04	19	171,713	0.01%	大買/大賣/
2018/11/26	66	12.10	54	12.11	12.05	12	171,686	0.01%
2018/11/23	29	12.16	0	0.00	12.08	29	170,548	0.02%
2018/11/22	77	12.28	7	12.32	12.23	70	169,400	0.04%
2018/11/21	49	12.38	56	12.35	12.45	-7	168,224	0.00%
2018/11/20	127	12.51	94	12.73	12.46	33	168,599	0.02%	大買/
2018/11/19	6	12.81	26	12.80	12.78	-20	166,798	-0.01%
2018/11/16	7	12.67	52	12.67	12.66	-45	165,801	-0.03%
2018/11/15	93	12.44	12	12.45	12.47	81	163,349	0.05%
2018/11/14	97	12.52	66	12.57	12.43	31	164,330	0.02%
2018/11/13	38	12.24	30	12.42	12.60	8	163,850	0.00%
2018/11/12	40	12.31	58	12.37	12.37	-18	163,958	-0.01%
2018/11/09	119	12.47	30	12.41	12.34	89	165,144	0.05%	大買/
2018/11/08	56	13.05	16	13.12	12.94	40	163,577	0.02%
2018/11/07	14	13.14	50	13.11	13.08	-36	162,312	-0.02%
2018/11/06	46	12.93	10	13.02	12.75	36	161,056	0.02%
2018/11/05	62	13.15	18	13.28	13.03	44	160,159	0.03%
2018/11/02	46	13.22	80	13.38	13.32	-34	159,889	-0.02%
2018/11/01	15	12.91	143	12.92	12.94	-128	155,987	-0.08%	大賣/鉅額交易
2018/10/31	61	12.37	39	12.39	12.47	22	153,453	0.01%
2018/10/30	60	12.09	58	12.35	12.46	2	152,291	0.00%
2018/10/29	109	12.43	19	12.59	12.15	90	149,136	0.06%	大買/
2018/10/26	55	13.03	52	13.16	12.88	3	147,648	0.00%
2018/10/25	53	12.69	28	12.79	12.73	25	145,882	0.02%
2018/10/24	120	13.03	125	13.22	13.27	-5	142,745	0.00%	大買/大賣/
2018/10/23	66	13.47	20	13.54	13.27	46	139,332	0.03%
2018/10/22	16	13.43	149	13.25	13.93	-133	137,179	-0.10%	大賣/鉅額交易
2018/10/19	54	12.19	78	12.11	12.42	-24	132,669	-0.02%
2018/10/18	115	12.27	6	12.58	12.18	109	131,522	0.08%	大買/鉅額交易
2018/10/17	65	12.74	48	12.83	12.40	17	130,520	0.01%
2018/10/16	17	12.63	39	12.75	12.66	-22	130,263	-0.02%
2018/10/15	24	12.58	23	12.62	12.48	1	129,626	0.00%
2018/10/12	5	12.33	34	12.48	12.71	-29	128,177	-0.02%
2018/10/11	26	12.41	7	12.43	12.28	19	126,376	0.02%
2018/10/09	17	13.13	36	13.27	13.26	-19	124,180	-0.02%
2018/10/08	31	13.54	23	13.75	13.44	8	123,971	0.01%
2018/10/05	5	13.40	4	13.37	13.43	1	123,449	0.00%
2018/10/04	22	13.66	24	13.62	13.57	-2	125,019	0.00%
2018/10/03	58	13.96	3	14.13	13.98	55	125,687	0.04%
2018/10/02	5	14.23	11	14.34	14.11	-6	126,583	0.00%
2018/10/01	10	14.44	5	14.47	14.50	5	127,734	0.00%
2018/09/28	28	14.37	44	14.48	14.57	-16	129,461	-0.01%
2018/09/27	50	14.26	19	14.24	14.23	31	128,178	0.02%
2018/09/26	6	14.54	68	14.53	14.62	-62	127,415	-0.05%
2018/09/25	5	14.06	59	14.07	13.91	-54	128,171	-0.04%
2018/09/21	10	13.50	52	13.91	14.08	-42	128,343	-0.03%
2018/09/20	5	13.51	2	13.53	13.40	3	126,903	0.00%
2018/09/19	11	13.42	53	13.28	13.46	-42	127,899	-0.03%
2018/09/18	13	12.58	41	12.57	12.64	-28	126,369	-0.02%
2018/09/17	32	12.58	2	12.62	12.56	30	128,389	0.02%
2018/09/14	20	12.65	52	12.76	12.76	-32	128,601	-0.02%
2018/09/13	20	12.38	13	12.60	12.34	7	128,656	0.01%
2018/09/12	21	12.27	0	0.00	12.26	21	127,403	0.02%
2018/09/11	21	12.61	12	12.58	12.58	9	126,620	0.01%
2018/09/10	18	12.66	0	0.00	12.73	18	126,909	0.01%
2018/09/07	10	12.70	2	12.87	12.87	8	126,244	0.01%
2018/09/06	96	13.00	0	0.00	12.84	96	124,900	0.08%
2018/09/05	3	13.26	54	13.45	13.24	-51	123,056	-0.04%
2018/09/04	6	13.31	1	13.31	13.43	5	122,960	0.00%
2018/09/03	2	13.19	8	13.22	13.13	-6	122,474	0.00%
2018/08/31	14	13.28	5	13.21	13.48	9	123,002	0.01%
2018/08/30	51	13.73	5	13.59	13.48	46	122,943	0.04%
2018/08/29	6	13.79	3	13.72	13.71	3	122,811	0.00%
2018/08/28	21	13.96	87	13.88	13.82	-66	123,444	-0.05%
2018/08/27	20	13.55	44	13.69	13.85	-24	123,473	-0.02%
2018/08/24	10	13.03	16	13.22	13.30	-6	121,965	0.00%
2018/08/23	29	13.17	22	13.17	13.19	7	122,604	0.01%
2018/08/22	14	13.13	8	13.20	13.15	6	123,374	0.00%
2018/08/21	26	13.16	84	13.09	13.29	-58	123,427	-0.05%
2018/08/20	29	12.52	7	12.65	12.48	22	121,568	0.02%
2018/08/17	34	12.82	23	12.58	12.55	11	121,055	0.01%
2018/08/16	81	12.64	41	12.40	12.90	40	119,635	0.03%
2018/08/15	40	13.01	2	13.35	12.86	38	117,957	0.03%
2018/08/14	17	13.34	5	13.55	13.25	12	117,645	0.01%
2018/08/13	28	13.36	44	13.39	13.25	-16	118,477	-0.01%
2018/08/10	37	13.85	7	13.87	13.61	30	117,947	0.03%
2018/08/09	12	13.27	42	13.60	13.73	-30	117,463	-0.03%
2018/08/08	17	13.37	9	13.60	13.30	8	115,925	0.01%
2018/08/07	25	13.00	74	13.14	13.19	-49	115,624	-0.04%
2018/08/06	23	12.99	26	13.05	12.92	-3	115,590	0.00%
2018/08/03	15	13.16	25	13.08	13.06	-10	114,924	-0.01%
2018/08/02	90	13.39	6	13.35	13.02	84	115,138	0.07%
2018/08/01	27	14.54	94	14.47	14.31	-67	112,525	-0.06%
2018/07/31	20	14.44	12	14.48	14.40	8	113,494	0.01%
2018/07/30	1	14.34	1	14.62	14.32	0	114,176	0.00%
2018/07/27	18	14.39	10	14.50	14.43	8	114,068	0.01%
2018/07/26	18	14.65	29	14.50	14.45	-11	113,998	-0.01%
2018/07/25	9	14.74	6	14.78	14.70	3	113,652	0.00%
2018/07/24	24	14.61	41	14.68	14.82	-17	112,974	-0.02%
2018/07/23	17	13.96	58	14.03	14.21	-41	112,790	-0.04%
2018/07/20	12	13.19	10	13.38	13.62	2	112,746	0.00%
2018/07/19	2	13.42	0	0.00	13.37	2	112,214	0.00%
2018/07/18	11	13.56	3	13.59	13.45	8	113,696	0.01%
2018/07/17	18	13.35	10	13.62	13.25	8	113,693	0.01%
2018/07/16	29	13.60	13	13.80	13.51	16	113,499	0.01%
2018/07/13	163	13.96	163	13.87	13.87	0	113,680	0.00%	大買/大賣/
2018/07/12	74	13.69	98	13.72	13.98	-24	115,208	-0.02%
2018/07/11	19	13.16	44	13.20	13.27	-25	114,434	-0.02%
2018/07/10	67	13.72	31	13.57	13.47	36	115,408	0.03%
2018/07/09	38	13.18	11	13.46	13.56	27	115,545	0.02%
2018/07/06	62	12.75	57	12.79	13.06	5	115,236	0.00%
2018/07/05	26	12.51	20	12.52	12.46	6	115,530	0.01%
2018/07/04	12	12.71	1	12.79	12.71	11	114,997	0.01%
2018/07/03	93	12.66	74	12.46	12.69	19	115,042	0.02%
2018/07/02	48	13.60	21	13.33	13.13	27	112,451	0.02%
2018/06/29	26	13.61	28	13.64	13.83	-2	111,892	0.00%
2018/06/28	88	13.46	19	13.54	13.53	69	110,443	0.06%
2018/06/27	75	13.99	0	0.00	13.65	75	109,934	0.07%
2018/06/26	239	14.35	21	14.34	14.35	218	109,814	0.20%	大買/鉅額交易
2018/06/25	7	15.15	8	15.24	15.05	-1	108,691	0.00%
2018/06/22	19	15.09	107	15.08	15.12	-88	109,851	-0.08%	大賣/
2018/06/21	28	15.62	56	15.57	15.48	-28	110,113	-0.03%
2018/06/20	67	15.24	118	15.22	15.48	-51	112,591	-0.05%	大賣/
2018/06/19	61	15.57	26	15.59	15.47	35	113,576	0.03%
2018/06/15	0	0.00	13	16.16	16.14	-13	112,691	-0.01%
2018/06/14	16	15.98	15	16.04	16.00	1	112,135	0.00%
2018/06/13	48	16.30	57	16.15	16.14	-9	112,105	-0.01%
2018/06/12	5	16.28	98	16.19	16.24	-93	111,941	-0.08%
2018/06/11	5	15.78	8	15.94	15.87	-3	111,715	0.00%
2018/06/08	47	16.00	6	15.86	15.80	41	112,077	0.04%
2018/06/07	26	16.42	92	16.52	16.31	-66	111,284	-0.06%
2018/06/06	52	16.38	62	16.31	16.26	-10	111,442	-0.01%
2018/06/05	25	16.29	48	16.28	16.36	-23	111,553	-0.02%
2018/06/04	7	16.11	118	16.12	16.15	-111	111,566	-0.10%	大賣/鉅額交易
2018/06/01	61	15.64	1	15.84	15.57	60	112,388	0.05%
2018/05/31	1	15.33	10	15.62	15.74	-9	113,384	-0.01%
2018/05/30	87	15.22	87	15.23	15.30	0	113,842	0.00%
2018/05/29	53	15.75	29	15.86	15.60	24	113,011	0.02%
2018/05/28	41	15.79	32	15.73	15.86	9	114,034	0.01%
2018/05/25	12	15.72	2	15.79	15.78	10	115,440	0.01%
2018/05/24	34	15.90	3	15.90	15.83	31	116,346	0.03%
2018/05/23	74	16.16	30	16.19	16.05	44	116,782	0.04%
2018/05/22	89	16.58	1	16.57	16.36	88	116,219	0.08%
2018/05/21	38	16.80	84	16.86	16.79	-46	116,693	-0.04%
2018/05/18	52	16.19	40	16.18	16.30	12	117,312	0.01%
2018/05/17	49	16.44	0	0.00	16.30	49	121,712	0.04%
2018/05/16	61	16.63	34	16.71	16.65	27	125,772	0.02%
2018/05/15	86	16.96	84	16.74	16.66	2	128,429	0.00%
2018/05/14	23	16.82	21	16.85	16.83	2	129,866	0.00%
2018/05/11	8	16.55	16	16.64	16.51	-8	129,839	-0.01%
2018/05/10	39	16.51	16	16.48	16.40	23	130,089	0.02%
2018/05/09	56	16.41	44	16.48	16.39	12	129,823	0.01%
2018/05/08	109	16.09	282	15.99	16.46	-173	129,844	-0.13%	大買/大賣/鉅額交易
2018/05/07	32	15.39	40	15.52	15.77	-8	129,634	-0.01%
2018/05/04	28	15.47	22	15.58	15.42	6	130,277	0.00%
2018/05/03	43	15.24	43	15.32	15.38	0	131,008	0.00%
2018/05/02	85	15.47	40	15.65	15.35	45	132,777	0.03%
2018/04/30	96	15.49	120	15.64	15.75	-24	134,059	-0.02%	大賣/
2018/04/27	73	15.28	26	15.22	15.20	47	136,131	0.03%
2018/04/26	120	15.91	0	0.00	15.62	120	135,589	0.09%	大買/鉅額交易
2018/04/25	40	16.30	26	16.34	16.37	14	135,118	0.01%
2018/04/24	50	16.14	102	16.27	16.50	-52	136,091	-0.04%	大賣/
2018/04/23	91	15.63	174	15.76	15.60	-83	136,844	-0.06%	大賣/
2018/04/20	175	15.70	6	15.69	15.41	169	137,056	0.12%	大買/鉅額交易
2018/04/19	3	15.68	40	15.68	15.90	-37	138,636	-0.03%
2018/04/18	60	15.36	16	15.39	15.26	44	138,235	0.03%
2018/04/17	64	15.58	26	15.67	15.48	38	136,182	0.03%
2018/04/16	174	16.01	57	16.36	15.70	117	136,896	0.09%	大買/鉅額交易
2018/04/13	73	16.78	49	16.96	16.60	24	135,236	0.02%
2018/04/12	60	16.99	5	17.26	16.88	55	134,530	0.04%
2018/04/11	54	17.13	47	17.14	17.27	7	133,696	0.01%
2018/04/10	12	16.31	43	16.37	16.54	-31	132,280	-0.02%
2018/04/09	118	16.23	117	16.32	16.24	1	132,699	0.00%	大買/大賣/
2018/04/03	46	16.05	30	16.12	16.02	16	132,745	0.01%
2018/04/02	81	16.65	64	16.79	16.53	17	132,166	0.01%
2018/03/31	9	16.65	1	16.65	16.66	8	132,403	0.01%
2018/03/30	128	16.66	126	16.79	16.79	2	133,298	0.00%	大買/大賣/
2018/03/29	73	15.88	11	16.15	16.25	62	132,407	0.05%
2018/03/28	105	16.44	106	16.30	16.12	-1	130,776	0.00%	大買/大賣/
2018/03/27	68	17.04	67	17.17	16.95	1	128,869	0.00%
2018/03/26	141	16.85	66	17.08	16.64	75	127,750	0.06%	大買/
2018/03/23	115	17.10	31	17.11	16.93	84	126,142	0.07%	大買/
2018/03/22	155	18.53	17	18.25	18.22	138	123,237	0.11%	大買/鉅額交易
2018/03/21	11	19.02	54	19.05	19.11	-43	120,747	-0.04%
2018/03/20	23	18.58	19	18.67	18.76	4	120,388	0.00%
2018/03/19	75	18.57	46	18.71	18.62	29	120,399	0.02%
2018/03/16	25	18.94	6	19.08	18.87	19	120,090	0.02%
2018/03/15	8	18.74	26	18.90	18.91	-18	120,345	-0.01%
2018/03/14	23	18.73	3	18.67	18.63	20	120,001	0.02%
2018/03/13	9	19.14	2	19.26	19.14	7	119,443	0.01%
2018/03/12	26	19.38	13	19.41	19.29	13	120,065	0.01%
2018/03/09	81	19.26	101	19.18	19.13	-20	119,413	-0.02%	大賣/
2018/03/08	39	18.76	27	18.87	18.97	12	119,257	0.01%
2018/03/07	84	18.84	93	18.96	18.77	-9	118,700	-0.01%
2018/03/06	18	18.32	10	18.56	18.55	8	118,506	0.01%
2018/03/05	19	18.37	1	18.45	18.30	18	117,363	0.02%
2018/03/02	24	18.44	16	18.60	18.54	8	117,111	0.01%
2018/03/01	69	18.68	9	18.90	18.81	60	117,031	0.05%
2018/02/27	31	19.64	12	19.89	19.34	19	116,993	0.02%
2018/02/26	8	19.76	2	19.93	19.84	6	117,310	0.01%
2018/02/23	20	19.64	16	19.75	19.49	4	116,864	0.00%
2018/02/22	67	19.30	10	19.37	19.34	57	117,160	0.05%
2018/02/21	5	19.24	18	19.33	19.53	-13	118,754	-0.01%
2018/02/12	32	17.67	15	17.83	17.63	17	118,633	0.01%
2018/02/09	112	17.42	213	17.73	17.30	-101	117,618	-0.09%	大買/大賣/鉅額交易
2018/02/08	148	20.09	200	19.62	19.37	-52	113,365	-0.05%	大買/大賣/
2018/02/07	302	21.59	3	20.81	20.98	299	109,300	0.27%	大買/鉅額交易
2018/02/06	62	21.74	333	21.43	21.41	-271	106,693	-0.25%	大賣/鉅額交易
2018/02/05	8	22.05	1	22.37	22.36	7	104,950	0.01%
2018/02/02	116	22.18	157	22.10	22.29	-41	104,497	-0.04%	大買/大賣/
2018/02/01	18	22.22	59	22.16	22.14	-41	104,254	-0.04%
2018/01/31	104	22.07	85	21.69	22.10	19	104,104	0.02%	大買/
2018/01/30	115	21.91	17	22.23	21.86	98	104,265	0.09%	大買/
2018/01/29	126	23.12	27	23.31	22.88	99	102,000	0.10%	大買/
2018/01/26	86	23.24	83	23.23	23.31	3	100,632	0.00%
2018/01/25	38	23.03	20	22.93	22.85	18	99,845	0.02%
2018/01/24	215	23.55	121	23.55	23.69	94	98,579	0.10%	大買/大賣/
2018/01/23	50	23.39	54	23.13	23.37	-4	96,613	0.00%
2018/01/22	28	22.70	40	22.57	22.60	-12	95,320	-0.01%
2018/01/19	30	22.67	14	22.80	22.81	16	95,182	0.02%
2018/01/18	101	22.45	103	22.57	22.35	-2	94,757	0.00%	大買/大賣/
2018/01/17	68	22.18	60	22.42	22.20	8	93,495	0.01%
2018/01/16	4	21.75	15	21.91	22.07	-11	91,110	-0.01%
2018/01/15	25	21.82	108	21.77	22.00	-83	90,428	-0.09%	大賣/
2018/01/12	42	21.07	48	21.16	21.16	-6	88,365	-0.01%
2018/01/11	88	20.90	77	21.04	20.83	11	89,248	0.01%
2018/01/10	48	20.63	77	20.78	20.74	-29	88,854	-0.03%
2018/01/09	172	20.18	189	20.25	20.45	-17	87,502	-0.02%	大買/大賣/
2018/01/08	5	20.04	1	20.08	20.00	4	87,488	0.00%
2018/01/05	55	20.00	107	19.96	19.98	-52	86,780	-0.06%	大賣/
2018/01/04	77	19.80	75	19.92	19.85	2	86,292	0.00%
2018/01/03	12	19.90	21	19.87	19.90	-9	86,742	-0.01%
2018/01/02	41	19.18	68	19.36	19.69	-27	85,854	-0.03%