元大滬深300正2 (00637L)-華南永昌-彰化券商分點個股進出

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
14.66
漲跌
▲0.09
漲幅
+0.62%
成交量
58,265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－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	35	14.61	10	14.70	14.66	25	69,472	0.04%
2024/05/09	0	0.00	10	14.65	14.57	-10	70,010	-0.01%
2024/05/08	17	14.56	0	0.00	14.54	17	70,799	0.02%
2024/05/07	0	0.00	6	14.66	14.70	-6	72,595	-0.01%
2024/05/06	6	14.60	47	14.69	14.52	-41	73,661	-0.06%
2024/05/03	31	14.67	13	14.63	14.60	18	74,293	0.02%
2024/05/02	30	14.26	42	14.28	14.54	-12	76,792	-0.02%
2024/04/30	15	14.37	4	14.46	14.33	11	78,774	0.01%
2024/04/29	25	14.51	58.1	14.17	14.44	-33.1	80,180	-0.04%
2024/04/26	16	13.97	13	13.97	14.10	3	80,072	0.00%
2024/04/25	10	13.70	30	13.70	13.72	-20	80,746	-0.02%
2024/04/24	10	13.53	0	0.00	13.54	10	82,977	0.01%
2024/04/22	4	13.72	1	13.75	13.60	3	83,918	0.00%
2024/04/19	16	13.53	0	0.00	13.51	16	84,211	0.02%
2024/04/18	13	13.73	45	13.67	13.74	-32	84,214	-0.04%
2024/04/17	37	13.40	13	13.43	13.44	24	84,122	0.03%
2024/04/16	22	13.40	55	13.54	13.55	-33	84,116	-0.04%
2024/04/15	44	13.08	93.1	13.20	13.47	-49.1	83,932	-0.06%
2024/04/12	51	12.97	31	12.98	12.94	20	84,301	0.02%
2024/04/11	34	12.96	1	13.06	13.07	33	84,712	0.04%
2024/04/10	3	13.12	0	0.00	13.07	3	85,240	0.00%
2024/04/09	21	13.20	1	13.35	13.11	20	84,960	0.02%
2024/04/08	11	13.27	1	13.30	13.30	10	85,669	0.01%
2024/04/03	29	13.47	7	13.57	13.49	22	85,633	0.03%
2024/04/02	46	13.54	26	13.63	13.55	20	86,400	0.02%
2024/04/01	35	13.62	108.1	13.62	13.63	-73.1	86,398	-0.08%	大賣/
2024/03/29	12	13.21	1	13.30	13.18	11	85,671	0.01%
2024/03/28	53	13.33	2	13.37	13.29	51	85,646	0.06%
2024/03/27	2	13.24	7	13.28	13.22	-5	85,588	-0.01%
2024/03/26	0	0.00	60	13.23	13.24	-60	86,046	-0.07%
2024/03/25	6	13.09	70	13.23	13.21	-64	86,056	-0.07%
2024/03/22	27	12.98	38	13.06	13.12	-11	85,715	-0.01%
2024/03/21	46	13.35	2	13.42	13.32	44	84,971	0.05%
2024/03/20	0	0.00	8	13.18	13.34	-8	85,583	-0.01%
2024/03/19	1	13.17	33	13.16	13.29	-32	86,158	-0.04%
2024/03/18	30	13.14	14	13.16	13.14	16	86,469	0.02%
2024/03/15	6	12.91	0	0.00	12.93	6	86,675	0.01%
2024/03/14	0	0.00	6	13.04	13.02	-6	87,851	-0.01%
2024/03/13	6	13.13	40	13.10	13.07	-34	87,873	-0.04%
2024/03/12	8	13.15	30	13.18	13.32	-22	88,299	-0.02%
2024/03/11	60	12.81	35.1	12.94	12.92	24.9	88,846	0.03%
2024/03/08	30	12.65	49	12.52	12.48	-19	88,073	-0.02%
2024/03/07	9	12.69	1	12.80	12.63	8	87,729	0.01%
2024/03/06	8	12.82	2	12.90	12.84	6	87,441	0.01%
2024/03/05	3	12.41	16	12.77	12.75	-13	87,354	-0.01%
2024/03/01	10	12.60	2	12.59	12.56	8	86,926	0.01%
2024/02/29	12	12.45	4	12.54	12.54	8	87,295	0.01%
2024/02/27	5	12.32	12	12.34	12.39	-7	86,883	-0.01%
2024/02/26	22.2	12.39	20	12.39	12.47	2.2	87,109	0.00%
2024/02/23	3	12.74	4	12.86	12.73	-1	86,502	0.00%
2024/02/22	11	12.62	44	12.60	12.71	-33	85,957	-0.04%
2024/02/21	1	12.71	138.5	12.53	12.78	-137.5	86,069	-0.16%	大賣/鉅額交易
2024/02/20	18	11.98	1	12.06	11.93	17	83,907	0.02%
2024/02/19	46	11.95	0	0.00	11.84	46	83,933	0.05%
2024/02/16	313	11.96	395	11.97	12.08	-82	83,339	-0.10%	大買/大賣/
2024/02/15	0	0.00	31.3	11.65	11.64	-31.3	82,370	-0.04%
2024/02/05	14.7	10.48	28.7	10.63	10.97	-14	80,463	-0.02%
2024/02/02	25	10.78	6	10.73	10.65	19	77,820	0.02%
2024/02/01	24	10.95	4	10.85	10.91	20	76,571	0.03%
2024/01/31	21.5	10.85	1	10.78	10.83	20.5	75,401	0.03%
2024/01/30	25	10.98	4	10.97	10.89	21	74,640	0.03%
2024/01/29	1	11.34	12	11.38	11.25	-11	73,072	-0.02%
2024/01/26	29	11.22	29	11.16	11.16	0	72,064	0.00%
2024/01/25	90.2	11.17	75	11.19	11.25	15.2	71,136	0.02%
2024/01/24	55	10.87	3	10.65	10.57	52	69,100	0.08%
2024/01/23	51.3	10.57	11	10.69	10.67	40.3	66,842	0.06%
2024/01/22	0	0.00	4	10.89	10.79	-4	65,244	-0.01%
2024/01/19	0	0.00	15	10.68	10.72	-15	64,847	-0.02%
2024/01/18	25.4	10.42	23	10.44	10.21	2.4	63,613	0.00%
2024/01/17	10.1	10.68	3.1	10.69	10.64	7	61,472	0.01%
2024/01/16	22.5	10.88	4	10.81	10.75	18.5	61,164	0.03%
2024/01/15	10.1	10.83	1	10.81	10.86	9.1	60,221	0.02%
2024/01/12	3.1	10.71	3	10.84	10.81	0.1	59,901	0.00%
2024/01/11	4	10.70	4	10.83	10.91	0	60,766	0.00%
2024/01/10	5.1	10.75	26	10.77	10.80	-20.9	60,134	-0.03%
2024/01/09	39	10.81	0	0.00	10.73	39	59,892	0.07%
2024/01/08	9.2	10.85	0	0.00	10.78	9.2	59,631	0.02%
2024/01/04	11	11.02	6	11.01	11.00	5	58,023	0.01%
2024/01/03	11	11.24	5	11.27	11.21	6	56,982	0.01%
2024/01/02	4	11.43	0	0.00	11.31	4	56,733	0.01%
2023/12/29	7	11.67	0	0.00	11.60	7	55,617	0.01%
2023/12/28	2	11.55	12	11.44	11.55	-10	55,038	-0.02%
2023/12/27	10	11.05	30	11.01	11.06	-20	54,299	-0.04%
2023/12/25	10	11.16	0	0.00	11.15	10	53,625	0.02%
2023/12/22	25	11.20	10	11.30	11.24	15	53,826	0.03%
2023/12/21	7.1	10.86	6	11.07	11.13	1.1	53,248	0.00%
2023/12/18	7.1	11.06	0	0.00	11.06	7.1	52,867	0.01%
2023/12/14	28.1	11.26	0	0.00	11.10	28.1	51,367	0.05%
2023/12/13	11	11.40	0	0.00	11.25	11	50,681	0.02%
2023/12/12	2	11.62	1	11.50	11.59	1	50,576	0.00%
2023/12/11	11.2	11.20	1	11.28	11.31	10.2	50,057	0.02%
2023/12/08	38	11.56	10	11.58	11.58	28	48,913	0.06%
2023/12/07	2.1	11.52	1	11.60	11.53	1.1	48,505	0.00%
2023/12/06	3.1	11.58	39	11.62	11.65	-35.9	47,686	-0.08%
2023/12/05	21.8	11.85	0	0.00	11.87	21.8	46,597	0.05%
2023/12/04	20	12.08	55	12.14	12.07	-35	46,372	-0.08%
2023/12/01	1.1	12.35	1	12.37	12.09	0.1	46,364	0.00%
2023/11/29	7.2	12.25	0	0.00	12.15	7.2	46,329	0.02%
2023/11/28	25	12.45	0	0.00	12.40	25	45,670	0.05%
2023/11/27	4.2	12.47	0	0.00	12.43	4.2	45,541	0.01%
2023/11/24	2	12.87	2	12.85	12.79	0	45,504	0.00%
2023/11/22	7	12.93	1	13.01	12.93	6	47,429	0.01%
2023/11/21	3	13.07	0	0.00	13.20	3	47,093	0.01%
2023/11/20	3	12.86	0	0.00	13.00	3	47,322	0.01%
2023/11/17	35	12.92	0	0.00	12.82	35	46,629	0.08%
2023/11/16	2	13.10	0	0.00	13.10	2	46,964	0.00%
2023/11/15	40	13.38	0	0.00	13.28	40	47,021	0.09%
2023/11/14	5	13.26	0	0.00	13.17	5	46,514	0.01%
2023/11/13	2	13.17	0	0.00	13.13	2	46,498	0.00%
2023/11/10	1	13.31	40	13.32	13.25	-39	46,256	-0.08%
2023/11/09	0	0.00	1	13.55	13.47	-1	46,174	0.00%
2023/11/08	3	13.53	0	0.00	13.46	3	47,542	0.01%
2023/11/07	2	13.50	0	0.00	13.50	2	48,337	0.00%
2023/11/06	18	13.65	1	13.74	13.64	17	48,745	0.03%
2023/11/01	0	0.00	2	13.58	13.50	-2	49,165	0.00%
2023/10/31	0	0.00	11	13.29	13.13	-11	49,484	-0.02%
2023/10/30	69	13.19	0	0.00	13.23	69	49,959	0.14%
2023/10/27	8	13.10	18	13.02	13.18	-10	50,256	-0.02%
2023/10/25	16	12.93	0	0.00	12.82	16	52,411	0.03%
2023/10/24	8.1	12.70	0	0.00	12.46	8.1	52,444	0.02%
2023/10/23	12	12.63	0	0.00	12.63	12	52,153	0.02%
2023/10/20	0.1	12.71	0	0.00	12.71	0.1	54,274	0.00%
2023/10/19	51.1	13.02	507	13.00	12.96	-455.9	54,210	-0.84%	大賣/鉅額交易
2023/10/16	3.1	13.67	0	0.00	13.61	3.1	53,704	0.01%
2023/10/13	7	13.89	3	13.78	13.78	4	53,583	0.01%
2023/10/12	9	14.17	18	14.25	14.14	-9	53,736	-0.02%
2023/10/11	1	14.00	2	14.06	13.92	-1	53,357	0.00%
2023/10/06	10	13.99	13	13.98	13.99	-3	54,335	-0.01%
2023/10/05	17	13.79	3	13.76	13.77	14	54,524	0.03%
2023/10/04	8.1	13.79	10	13.75	13.70	-2	54,787	0.00%
2023/10/03	12.2	14.06	0	0.00	14.00	12.2	55,042	0.02%
2023/10/02	0	0.00	2	14.51	14.44	-2	54,869	0.00%
2023/09/28	5	14.36	4	14.29	14.25	1	55,375	0.00%
2023/09/27	6	14.44	0	0.00	14.40	6	55,574	0.01%
2023/09/26	3	14.43	2	14.65	14.43	1	55,355	0.00%
2023/09/25	10	14.73	22	14.91	14.67	-12	55,950	-0.02%
2023/09/22	0.1	14.23	0	0.00	14.58	0.1	56,037	0.00%
2023/09/20	3	14.58	3	14.57	14.56	0	56,317	0.00%
2023/09/19	3	14.49	1	14.61	14.61	2	56,955	0.00%
2023/09/18	0	0.00	4	14.60	14.57	-4	57,740	-0.01%
2023/09/15	538	14.70	2	14.48	14.48	536	57,748	0.93%	大買/鉅額交易
2023/09/14	15	14.59	3	14.57	14.61	12	57,464	0.02%
2023/09/13	1	14.48	50	14.63	14.52	-49	58,239	-0.08%
2023/09/12	7	14.77	0	0.00	14.69	7	59,005	0.01%
2023/09/11	3	14.88	0	0.00	14.88	3	59,346	0.01%
2023/09/08	24.1	14.62	0	0.00	14.53	24.1	60,354	0.04%
2023/09/07	7	14.93	2	14.99	14.84	5	60,365	0.01%
2023/09/06	14	15.06	0	0.00	15.10	14	60,518	0.02%
2023/09/05	5	15.28	0	0.00	15.22	5	60,637	0.01%
2023/09/04	3	15.27	38.1	15.25	15.33	-35.1	60,916	-0.06%
2023/09/01	16	14.82	12	15.02	14.81	4	61,025	0.01%
2023/08/31	10.1	14.79	0	0.00	14.59	10.1	61,568	0.02%
2023/08/30	6.1	14.83	0	0.00	14.77	6.1	61,921	0.01%
2023/08/29	52	14.95	5	15.11	15.04	47	61,576	0.08%
2023/08/28	19	15.17	64	15.55	14.69	-45	61,644	-0.07%
2023/08/24	15	14.20	3	14.25	14.45	12	61,241	0.02%
2023/08/23	4	14.30	4	14.34	14.28	0	61,806	0.00%
2023/08/22	9	14.22	8	14.30	14.14	1	62,783	0.00%
2023/08/21	7	14.35	5	14.46	14.41	2	63,520	0.00%
2023/08/18	1	14.80	1	14.90	14.70	0	64,227	0.00%
2023/08/17	35	14.77	16	14.66	14.71	19	64,822	0.03%
2023/08/16	0	0.00	11	14.80	14.88	-11	65,747	-0.02%
2023/08/15	1	14.85	2	14.94	14.73	-1	66,829	0.00%
2023/08/14	11	14.92	11	14.76	14.81	0	67,344	0.00%
2023/08/11	2	15.83	1	16.07	15.55	1	66,349	0.00%
2023/08/10	0	0.00	13	15.87	15.85	-13	65,936	-0.02%
2023/08/08	22	15.97	21	16.20	16.12	1	66,231	0.00%
2023/08/07	2	16.10	2	16.06	16.03	0	65,805	0.00%
2023/08/04	2	16.27	2	16.35	16.48	0	66,578	0.00%
2023/08/02	5	15.89	2	16.01	15.83	3	66,562	0.00%
2023/08/01	1	16.40	1	16.50	16.17	0	67,361	0.00%
2023/07/31	17	16.54	41.6	16.61	16.26	-24.6	67,291	-0.04%
2023/07/28	2	15.15	64	15.94	16.05	-62	66,445	-0.09%
2023/07/27	5	15.40	27	15.48	15.42	-22	65,252	-0.03%
2023/07/26	2	15.19	5	15.23	15.15	-3	65,002	0.00%
2023/07/25	2.1	15.23	63.4	15.00	15.22	-61.4	65,687	-0.09%
2023/07/24	6	14.22	2	14.39	14.29	4	63,483	0.01%
2023/07/21	0	0.00	1	14.48	14.43	-1	63,427	0.00%
2023/07/20	0	0.00	3	14.62	14.47	-3	63,736	0.00%
2023/07/19	3	14.25	0	0.00	14.26	3	64,325	0.00%
2023/07/18	0	0.00	1	14.43	14.35	-1	64,695	0.00%
2023/07/17	3	14.46	0	0.00	14.35	3	65,017	0.00%
2023/07/14	0	0.00	1	14.74	14.74	-1	64,893	0.00%
2023/07/13	0	0.00	25	14.67	14.74	-25	65,585	-0.04%
2023/07/12	0	0.00	1	14.35	14.29	-1	65,717	0.00%
2023/07/11	1	14.15	2	14.25	14.25	-1	66,344	0.00%
2023/07/10	0	0.00	3	14.20	14.04	-3	66,646	0.00%
2023/07/07	6	13.87	1	13.95	14.00	5	66,823	0.01%
2023/07/06	0	0.00	1	14.03	13.98	-1	66,964	0.00%
2023/07/04	1	14.42	2	14.45	14.41	-1	67,679	0.00%
2023/07/03	0	0.00	4	14.29	14.43	-4	68,429	-0.01%
2023/06/30	1	13.74	2	13.90	14.08	-1	68,811	0.00%
2023/06/29	1	13.90	1	14.00	13.79	0	69,265	0.00%
2023/06/28	35	13.95	1	14.00	13.93	34	69,699	0.05%
2023/06/27	3	13.71	5	13.83	13.84	-2	69,622	0.00%
2023/06/26	5	13.86	21	13.81	13.77	-16	69,970	-0.02%
2023/06/21	0	0.00	16	14.32	14.35	-16	69,499	-0.02%
2023/06/20	2	14.50	4	14.55	14.42	-2	69,570	0.00%
2023/06/19	6	14.76	0	0.00	14.52	6	69,855	0.01%
2023/06/16	0	0.00	5	14.81	14.88	-5	69,669	-0.01%
2023/06/15	14	14.43	15	14.39	14.55	-1	69,802	0.00%
2023/06/14	2	14.25	42	14.33	14.30	-40	70,302	-0.06%
2023/06/13	0	0.00	2	13.99	13.94	-2	69,767	0.00%
2023/06/12	2	13.79	24	13.84	14.02	-22	69,848	-0.03%
2023/06/09	4	13.87	2	13.90	13.84	2	70,394	0.00%
2023/06/08	3	13.59	1	13.70	13.75	2	70,807	0.00%
2023/06/07	18	13.69	6	13.73	13.65	12	71,342	0.02%
2023/06/06	3	13.95	6	14.07	13.87	-3	71,058	0.00%
2023/06/05	76	13.75	3	13.80	13.73	73	71,627	0.10%
2023/06/02	32	13.64	6	13.71	13.76	26	71,679	0.04%
2023/06/01	14	13.46	4	13.46	13.54	10	72,091	0.01%
2023/05/31	16.1	13.41	39	13.25	13.23	-23	72,016	-0.03%
2023/05/30	28.2	13.61	7	13.92	13.44	21.2	71,751	0.03%
2023/05/29	5.1	13.94	3	13.84	13.77	2.1	71,537	0.00%
2023/05/26	35.1	13.92	0	0.00	13.94	35.1	71,747	0.05%
2023/05/25	90.1	14.07	29	14.02	13.97	61.1	71,239	0.09%
2023/05/24	13.2	14.50	40	14.46	14.44	-26.9	69,900	-0.04%
2023/05/23	24.1	14.86	0	0.00	14.80	24.1	69,382	0.03%
2023/05/22	1	14.80	11	14.99	15.07	-10	69,818	-0.01%
2023/05/19	30.2	14.82	10	14.84	14.83	20.2	69,607	0.03%
2023/05/18	23	14.98	6	15.09	15.01	17	69,033	0.02%
2023/05/17	9	15.11	0	0.00	14.98	9	68,764	0.01%
2023/05/16	7	15.37	6	15.43	15.24	1	68,916	0.00%
2023/05/15	2.1	14.82	5	14.84	15.10	-3	69,342	0.00%
2023/05/12	18.1	15.16	10	15.31	15.02	8.1	69,263	0.01%
2023/05/11	6	15.33	6	15.42	15.28	0	69,197	0.00%
2023/05/10	13	15.48	8	15.50	15.32	5	69,316	0.01%
2023/05/09	5	15.98	11.3	15.95	15.99	-6.3	68,316	-0.01%
2023/05/08	15	15.56	55	15.65	15.71	-40	68,092	-0.06%
2023/05/05	15	15.39	5	15.51	15.39	10	67,773	0.01%
2023/05/04	6	15.29	9	15.13	15.34	-3	68,028	0.00%
2023/05/03	4	15.06	0	0.00	14.99	4	68,080	0.01%
2023/05/02	7	15.27	8	15.40	15.30	-1	68,394	0.00%
2023/04/28	19	15.26	28	15.28	15.28	-9	69,598	-0.01%
2023/04/27	6	14.74	15	14.85	14.93	-9	69,494	-0.01%
2023/04/26	14	14.70	12	14.79	14.86	2	71,123	0.00%
2023/04/25	39.3	14.71	14	14.76	14.65	25.3	72,162	0.03%
2023/04/24	29.1	14.97	0	0.00	14.83	29.1	71,824	0.04%
2023/04/21	7	15.39	6	15.46	15.27	1	71,491	0.00%
2023/04/20	2.4	15.61	0	0.00	15.41	2.4	71,439	0.00%
2023/04/19	2	15.81	4	15.82	15.80	-2	71,746	0.00%
2023/04/18	19	15.80	18	15.91	15.89	1	72,559	0.00%
2023/04/17	3	15.24	25	15.35	15.61	-22	73,121	-0.03%
2023/04/14	21	15.21	13	15.20	15.12	8	72,400	0.01%
2023/04/13	22	15.02	20	15.12	15.10	2	72,667	0.00%
2023/04/12	11	15.15	4	15.16	15.09	7	72,537	0.01%
2023/04/11	14	15.31	14	15.45	15.22	0	72,303	0.00%
2023/04/10	20	15.23	18	15.37	15.39	2	72,589	0.00%
2023/04/07	12	15.43	15	15.52	15.40	-3	72,983	0.00%
2023/04/06	11	15.36	0	0.00	15.20	11	72,337	0.02%
2023/03/31	3	15.51	22	15.61	15.50	-19	72,133	-0.03%
2023/03/30	11	15.20	15	15.26	15.23	-4	71,453	-0.01%
2023/03/29	5	15.19	15	15.24	15.12	-10	70,954	-0.01%
2023/03/28	11	14.99	509	15.06	15.02	-498	71,444	-0.70%	大賣/鉅額交易
2023/03/27	511	14.94	6	14.98	14.96	505	72,077	0.70%	大買/鉅額交易
2023/03/24	8	15.20	513	15.21	15.19	-505	72,186	-0.70%	大賣/鉅額交易
2023/03/23	13	15.13	14	15.23	15.23	-1	72,724	0.00%
2023/03/22	19	15.14	27	15.25	15.09	-8	72,930	-0.01%
2023/03/21	4	14.82	8	14.87	15.05	-4	72,856	-0.01%
2023/03/20	115.1	14.81	105	14.90	14.68	10.1	72,786	0.01%	大買/大賣/
2023/03/17	503	15.11	7	15.21	15.07	496	72,921	0.68%	大買/鉅額交易
2023/03/16	9	14.93	5	15.01	14.95	4	72,778	0.01%
2023/03/15	3	15.16	1	15.22	15.03	2	73,186	0.00%
2023/03/14	12.1	14.92	1	14.96	14.96	11.1	74,261	0.01%
2023/03/13	19	15.18	11	15.21	15.22	8	74,724	0.01%
2023/03/10	48.1	15.12	29	15.08	15.10	19.1	74,418	0.03%
2023/03/09	9	15.40	0	0.00	15.38	9	75,041	0.01%
2023/03/08	60.2	15.60	21	15.54	15.49	39.2	74,950	0.05%
2023/03/07	6	16.09	15	16.16	16.06	-9	76,035	-0.01%
2023/03/06	33	16.26	4	16.16	16.11	29	77,230	0.04%
2023/03/03	4	16.35	3	16.50	16.29	1	76,572	0.00%
2023/03/02	5	16.29	0	0.00	16.32	5	76,755	0.01%
2023/03/01	1	15.91	10	16.19	16.37	-9	76,872	-0.01%
2023/02/24	13	15.91	11	15.92	15.95	2	76,801	0.00%
2023/02/23	9	16.47	0	0.00	16.32	9	76,557	0.01%
2023/02/22	7	16.52	3	16.60	16.51	4	76,592	0.01%
2023/02/21	22	16.67	7	16.69	16.63	15	77,305	0.02%
2023/02/20	19	16.07	10	16.15	16.39	9	77,097	0.01%
2023/02/17	9	16.47	2	16.52	16.39	7	77,427	0.01%
2023/02/16	0	0.00	2	16.85	16.89	-2	79,156	0.00%
2023/02/15	13	16.55	500	16.85	16.52	-487	80,063	-0.61%	大賣/鉅額交易
2023/02/14	573	16.73	0	0.00	16.61	573	80,236	0.71%	大買/鉅額交易
2023/02/13	5	16.36	18.1	16.69	16.81	-13.1	80,642	-0.02%
2023/02/10	9	16.41	501	16.50	16.35	-492	80,738	-0.61%	大賣/鉅額交易
2023/02/09	5	16.58	26	16.35	16.60	-21	81,714	-0.03%
2023/02/08	6	16.34	4	16.46	16.19	2	83,133	0.00%
2023/02/07	511	16.29	14.1	16.37	16.28	497	83,832	0.59%	大買/鉅額交易
2023/02/06	37	16.14	23	16.17	16.01	14	84,917	0.02%
2023/02/03	33	16.61	7	16.72	16.51	26	85,120	0.03%
2023/02/02	6	17.27	1	17.26	17.16	5	85,931	0.01%
2023/02/01	13	17.15	18	17.19	17.22	-5	86,246	-0.01%
2023/01/31	10	17.52	33	17.41	17.37	-23	87,397	-0.03%
2023/01/30	4	18.23	29	18.08	17.80	-25	87,401	-0.03%
2023/01/17	16	17.54	6	17.72	17.42	10	87,028	0.01%
2023/01/16	27	17.41	74.1	17.75	17.85	-47.1	88,971	-0.05%
2023/01/13	124	16.98	131.1	16.91	16.92	-7.1	87,720	-0.01%	大買/大賣/
2023/01/12	27	16.58	56	16.57	16.52	-29	87,436	-0.03%
2023/01/11	10	16.63	14	16.60	16.69	-4	87,608	0.00%
2023/01/10	14	16.44	15	16.53	16.51	-1	87,453	0.00%
2023/01/09	1	16.41	18	16.54	16.49	-17	87,409	-0.02%
2023/01/06	10	16.22	13	16.32	16.29	-3	88,063	0.00%
2023/01/05	19	15.88	75.1	15.96	16.11	-56.1	87,783	-0.06%
2023/01/04	20	15.31	36	15.39	15.28	-16	87,372	-0.02%
2023/01/03	33	15.28	10	15.27	15.26	23	87,950	0.03%
2022/12/30	5	15.40	14	15.47	15.47	-9	87,265	-0.01%
2022/12/29	9	15.18	12	15.28	15.19	-3	86,973	0.00%
2022/12/28	8	15.55	2	15.42	15.49	6	87,926	0.01%
2022/12/27	39	15.48	49	15.55	15.47	-10	87,700	-0.01%
2022/12/26	3	15.20	0	0.00	15.18	3	87,367	0.00%
2022/12/23	7	15.10	7	15.20	15.13	0	87,819	0.00%
2022/12/22	118	15.33	108	15.42	15.28	10	87,697	0.01%	大買/大賣/
2022/12/21	103	15.05	107	14.91	15.01	-4	87,779	0.00%	大買/大賣/
2022/12/20	35	15.16	35	15.03	14.81	0	88,189	0.00%
2022/12/19	15	15.84	8	15.93	15.69	7	87,553	0.01%
2022/12/16	8	15.73	9	15.82	15.81	-1	87,480	0.00%
2022/12/15	10	15.69	9	15.76	15.72	1	87,148	0.00%
2022/12/14	26	15.76	15	15.69	15.83	11	87,069	0.01%
2022/12/13	11	15.57	6	15.68	15.58	5	86,970	0.01%
2022/12/12	24	15.81	5	15.88	15.69	19	87,098	0.02%
2022/12/09	96	15.61	14	15.70	15.79	82	87,835	0.09%
2022/12/08	59	15.59	13	15.60	15.58	46	87,064	0.05%
2022/12/07	9	15.58	28	15.66	15.91	-19	87,149	-0.02%
2022/12/06	31	15.59	20.3	15.33	15.49	10.8	87,337	0.01%
2022/12/05	38	15.13	19	15.23	15.10	19	85,977	0.02%
2022/12/02	28	14.68	5	14.87	14.60	23	84,667	0.03%
2022/12/01	22	15.06	70	15.20	14.95	-48	84,320	-0.06%
2022/11/30	10	14.40	62	14.47	14.47	-52	83,063	-0.06%
2022/11/29	62	14.07	134	13.95	14.34	-72	83,430	-0.09%	大賣/
2022/11/28	32	13.16	28	13.25	13.19	4	81,678	0.00%
2022/11/25	21	13.73	6	13.76	13.76	15	80,330	0.02%
2022/11/24	29	13.73	6	13.93	13.55	23	80,930	0.03%
2022/11/23	10	13.80	6	13.92	13.82	4	80,930	0.00%
2022/11/22	20	13.71	16	13.89	13.87	4	81,010	0.00%
2022/11/21	16	13.63	7	13.66	13.54	9	80,701	0.01%
2022/11/18	4	14.09	9	14.12	14.07	-5	80,321	-0.01%
2022/11/17	43	13.87	1	13.83	13.83	42	80,040	0.05%
2022/11/16	10	14.45	0	0.00	14.30	10	79,732	0.01%
2022/11/15	6	14.30	10	14.25	14.43	-4	79,888	-0.01%
2022/11/14	3	14.28	13	14.34	14.11	-10	78,745	-0.01%
2022/11/11	2	13.79	1	14.00	13.78	1	76,839	0.00%
2022/11/10	2	13.15	11	13.13	13.07	-9	76,137	-0.01%
2022/11/09	3	13.66	11	13.39	13.33	-8	75,891	-0.01%
2022/11/08	7	13.86	4	14.07	13.63	3	75,785	0.00%
2022/11/07	20	13.82	23	13.94	13.99	-3	75,406	0.00%
2022/11/04	6	13.72	26	13.63	13.92	-20	74,859	-0.03%
2022/11/03	5	12.98	3	13.01	12.88	2	73,803	0.00%
2022/11/02	4	13.01	3	12.85	13.33	1	73,010	0.00%
2022/11/01	0	0.00	5	12.15	12.51	-5	71,918	-0.01%
2022/10/31	8.1	12.13	17	12.22	12.12	-9	71,083	-0.01%
2022/10/28	9.1	12.66	57	12.78	12.36	-48	69,557	-0.07%
2022/10/27	19.2	13.20	4	13.29	12.88	15.2	69,410	0.02%
2022/10/26	4	13.54	2	13.63	13.42	2	68,922	0.00%
2022/10/25	52.1	13.44	4	13.47	13.42	48.1	68,901	0.07%
2022/10/24	30.2	14.18	9	13.92	13.51	21.2	69,419	0.03%
2022/10/21	39.1	14.60	2	14.64	14.59	37.1	67,294	0.06%
2022/10/20	7	14.78	33	14.93	14.83	-26	67,274	-0.04%
2022/10/19	31	15.38	7	15.40	14.87	24	66,540	0.04%
2022/10/18	6	15.51	4	15.64	15.39	2	66,143	0.00%
2022/10/17	10	15.41	8	15.33	15.40	2	66,121	0.00%
2022/10/14	0	0.00	7	15.27	15.68	-7	65,938	-0.01%
2022/10/13	4	14.92	2	14.97	14.87	2	64,956	0.00%
2022/10/12	25.1	14.88	22	14.53	14.59	3.1	65,176	0.00%
2022/10/11	27.1	15.17	13	15.15	15.05	14.1	65,463	0.02%
2022/10/07	12	16.56	1	16.60	16.44	11	64,877	0.02%
2022/10/06	103	16.83	107	16.94	16.90	-4	65,081	-0.01%	大買/大賣/
2022/10/05	4	16.47	26.2	16.67	16.86	-22.2	65,321	-0.03%
2022/10/04	0	0.00	11	15.76	15.84	-11	64,636	-0.02%
2022/10/03	27	15.43	19	15.30	15.26	8	65,370	0.01%
2022/09/30	3	15.85	6	15.91	15.87	-3	64,914	0.00%
2022/09/29	7	16.07	14	16.21	15.95	-7	64,800	-0.01%
2022/09/28	9	16.08	24	16.08	15.98	-15	65,225	-0.02%
2022/09/27	30	15.89	21	15.91	16.04	9	65,770	0.01%
2022/09/26	17	15.61	18	16.05	16.03	-1	65,747	0.00%
2022/09/23	19	15.63	2	15.79	15.86	17	65,794	0.03%
2022/09/22	6.1	15.75	3	15.74	15.63	3.1	66,332	0.00%
2022/09/21	6	16.00	8	15.91	16.03	-2	66,885	0.00%
2022/09/20	5	16.19	3	16.35	16.27	2	66,638	0.00%
2022/09/19	1	16.03	10	16.17	16.26	-9	67,556	-0.01%
2022/09/16	16	16.44	14	16.39	16.26	2	68,156	0.00%
2022/09/15	4	16.83	7	16.87	16.75	-3	67,380	0.00%
2022/09/14	11	16.72	4	16.92	16.68	7	67,571	0.01%
2022/09/13	0	0.00	16	16.94	17.23	-16	67,635	-0.02%
2022/09/12	5	16.58	3	16.47	16.47	2	67,835	0.00%
2022/09/08	0	0.00	4	16.45	16.38	-4	68,788	-0.01%
2022/09/07	0	0.00	2	16.24	16.25	-2	69,672	0.00%
2022/09/06	1	16.19	26	16.28	16.27	-25	72,207	-0.03%
2022/09/05	8.1	16.12	3	16.16	16.06	5.1	72,963	0.01%
2022/09/02	10	16.49	1	16.71	16.36	9	73,360	0.01%
2022/09/01	8	16.79	17	16.77	16.79	-9	73,754	-0.01%
2022/08/31	1	16.80	17	16.80	17.13	-16	74,950	-0.02%
2022/08/30	12	16.56	3	16.73	16.50	9	75,580	0.01%
2022/08/29	9	16.71	8	16.79	16.68	1	76,488	0.00%
2022/08/26	5	17.05	89	17.06	17.04	-84	77,752	-0.11%
2022/08/25	90	16.70	40	16.77	16.74	50	77,688	0.06%
2022/08/24	5	16.90	3	16.96	16.86	2	77,666	0.00%
2022/08/23	57	17.08	8	17.16	16.97	49	78,881	0.06%
2022/08/22	3	17.09	45	17.24	17.25	-42	78,981	-0.05%
2022/08/19	1	17.03	3	17.16	17.06	-2	79,178	0.00%
2022/08/18	6	17.08	3	17.24	17.00	3	80,431	0.00%
2022/08/17	9	17.10	8	17.25	17.33	1	80,332	0.00%
2022/08/16	10	17.21	23	17.36	17.12	-13	80,360	-0.02%
2022/08/15	4	17.22	5	17.31	17.19	-1	81,197	0.00%
2022/08/12	27	17.09	7	17.12	17.15	20	82,030	0.02%
2022/08/11	1	16.95	2	16.73	16.99	-1	81,988	0.00%
2022/08/10	14	16.57	23	16.44	16.34	-9	82,573	-0.01%
2022/08/09	11	16.98	3	16.90	16.94	8	82,296	0.01%
2022/08/08	4	16.88	12	16.93	16.85	-8	83,425	-0.01%
2022/08/05	5	16.76	3	16.79	16.63	2	83,890	0.00%
2022/08/04	31	16.49	17	16.57	16.58	14	84,458	0.02%
2022/08/03	10	16.60	1	17.00	16.57	9	85,448	0.01%
2022/08/02	35	16.79	24	16.62	16.77	11	86,197	0.01%
2022/08/01	34	17.15	3	17.17	17.40	31	85,694	0.04%
2022/07/29	16	17.62	3	17.56	17.35	13	86,740	0.02%
2022/07/28	23	17.97	6	18.14	17.95	17	86,077	0.02%
2022/07/27	13	17.96	0	0.00	17.82	13	85,660	0.02%
2022/07/26	0	0.00	3	18.14	18.18	-3	85,683	0.00%
2022/07/25	4	17.83	1	17.86	17.88	3	87,423	0.00%
2022/07/22	9	18.05	4	18.11	18.00	5	88,176	0.01%
2022/07/21	8	18.07	2	18.23	18.03	6	88,882	0.01%
2022/07/20	1	18.28	2	18.43	18.25	-1	90,729	0.00%
2022/07/19	18	18.21	10	18.07	17.99	8	91,724	0.01%
2022/07/18	23	18.07	9	18.22	18.50	14	91,817	0.02%
2022/07/15	2	18.73	1	18.75	18.60	1	91,513	0.00%
2022/07/14	4	18.38	4	18.61	18.59	0	92,148	0.00%
2022/07/13	1	18.47	2	18.66	18.73	-1	92,181	0.00%
2022/07/12	1	18.55	1	18.75	18.71	0	92,541	0.00%
2022/07/11	5	19.03	1	19.71	18.74	4	92,230	0.00%
2022/07/08	1	19.62	1	19.82	19.62	0	91,677	0.00%
2022/07/07	1	19.30	2	19.50	19.64	-1	91,786	0.00%
2022/07/06	2	19.74	1	20.17	19.47	1	91,925	0.00%
2022/07/05	1	20.07	1	20.27	19.98	0	92,174	0.00%
2022/07/04	2	19.96	2	20.16	20.10	0	91,504	0.00%
2022/07/01	1	20.43	0	0.00	19.91	1	91,455	0.00%
2022/06/30	3	20.22	23	20.12	20.41	-20	91,245	-0.02%
2022/06/29	9	19.71	16	19.84	19.50	-7	91,464	-0.01%
2022/06/28	1	19.40	22	19.59	19.64	-21	90,732	-0.02%
2022/06/27	4	19.56	6	19.49	19.44	-2	91,280	0.00%
2022/06/24	0	0.00	5	18.82	18.93	-5	90,170	-0.01%
2022/06/23	0	0.00	1	18.26	18.39	-1	90,304	0.00%
2022/06/22	1	18.34	8	18.43	18.38	-7	90,511	-0.01%
2022/06/21	7	18.47	7	18.57	18.44	0	90,390	0.00%
2022/06/20	9	18.30	14	18.36	18.45	-5	90,448	-0.01%
2022/06/17	13	17.72	15	17.94	18.17	-2	89,267	0.00%
2022/06/16	1	18.20	0	0.00	17.81	1	88,905	0.00%
2022/06/15	5	17.84	39	17.62	18.28	-34	88,839	-0.04%
2022/06/14	4	16.62	2	16.97	16.76	2	88,707	0.00%
2022/06/13	8	16.94	21	17.19	16.89	-13	90,586	-0.01%
2022/06/10	5	16.88	5	17.04	17.36	0	91,430	0.00%
2022/06/09	4	17.30	41	17.43	17.14	-37	91,297	-0.04%
2022/06/08	0	0.00	7	17.13	16.92	-7	91,027	-0.01%
2022/06/07	5	17.02	121	16.98	16.90	-116	90,152	-0.13%	大賣/鉅額交易
2022/06/06	3	15.93	17.2	16.32	16.40	-14.2	89,739	-0.02%
2022/06/02	13	15.97	3	16.07	16.07	10	88,703	0.01%
2022/06/01	1	16.24	4	16.11	16.10	-3	89,086	0.00%
2022/05/31	6	15.75	32.4	16.08	16.23	-26.4	89,074	-0.03%
2022/05/30	7	15.76	11	15.85	15.71	-4	87,619	0.00%
2022/05/27	4	15.65	10.4	15.67	15.54	-6.4	86,854	-0.01%
2022/05/26	14	15.30	6	15.33	15.35	8	86,094	0.01%
2022/05/25	10.3	15.34	5	15.37	15.30	5.3	84,969	0.01%
2022/05/24	3.2	15.68	3	15.81	15.48	0.2	84,902	0.00%
2022/05/23	92.4	16.01	3	16.27	15.84	89.4	84,175	0.11%
2022/05/20	12	15.89	83	16.06	16.19	-71	83,720	-0.08%
2022/05/19	2	15.17	11	15.32	15.33	-9	82,325	-0.01%
2022/05/18	82	15.38	3	15.44	15.49	79	81,982	0.10%
2022/05/17	2	15.64	109	15.68	15.69	-107	80,697	-0.13%	大賣/鉅額交易
2022/05/16	57	15.49	125	15.39	15.33	-68	80,220	-0.08%	大賣/
2022/05/13	70	15.60	72	15.62	15.46	-2	79,110	0.00%
2022/05/12	77	15.35	50	15.33	15.29	27	78,703	0.03%
2022/05/11	83	15.14	9	15.31	15.67	74	78,430	0.09%
2022/05/10	4	14.56	6	14.76	14.96	-2	77,291	0.00%
2022/05/09	97	14.80	3	14.87	14.56	94	76,308	0.12%
2022/05/06	21	15.43	1	15.55	15.13	20	76,789	0.03%
2022/05/05	7	16.02	6	16.16	16.12	1	75,592	0.00%
2022/05/04	1	16.03	0	0.00	15.86	1	74,901	0.00%
2022/05/03	3	15.87	1	16.15	16.06	2	75,039	0.00%
2022/04/29	5	15.63	6	15.80	16.10	-1	74,694	0.00%
2022/04/28	6	15.52	5	15.57	15.52	1	73,037	0.00%
2022/04/27	2	14.80	2	14.94	15.37	0	72,718	0.00%
2022/04/26	15	14.82	9	15.03	15.18	6	71,587	0.01%
2022/04/25	7	15.50	6	15.62	15.53	1	69,857	0.00%
2022/04/22	2	15.96	4	15.84	16.11	-2	68,604	0.00%
2022/04/21	12	16.19	12	16.29	16.13	0	68,103	0.00%
2022/04/20	12	16.45	10	16.60	16.46	2	67,269	0.00%
2022/04/19	9	16.83	9	16.92	16.77	0	65,926	0.00%
2022/04/18	24	16.88	6	16.86	16.76	18	65,299	0.03%
2022/04/15	5	17.07	63	17.29	17.35	-58	64,728	-0.09%
2022/04/14	2	17.29	10	17.19	17.31	-8	64,343	-0.01%
2022/04/13	4	16.86	8	17.04	17.02	-4	64,443	-0.01%
2022/04/12	2	16.29	7	16.58	16.80	-5	64,260	-0.01%
2022/04/11	13	16.64	4	16.32	16.21	9	64,254	0.01%
2022/04/08	3	16.95	4	17.03	17.13	-1	63,101	0.00%
2022/04/07	4	16.86	24	16.85	16.80	-20	62,781	-0.03%
2022/04/06	0	0.00	3	16.99	17.08	-3	62,865	0.00%
2022/04/01	7	17.20	16	16.83	17.18	-9	62,305	-0.01%
2022/03/31	3	16.60	2	16.74	16.50	1	60,688	0.00%
2022/03/30	2	15.86	45	16.16	16.50	-43	60,670	-0.07%
2022/03/29	4	15.83	1	16.06	15.84	3	59,679	0.01%
2022/03/28	29	15.76	7	15.82	15.84	22	59,443	0.04%
2022/03/25	39	16.36	5	16.62	16.11	34	58,430	0.06%
2022/03/24	5	16.43	15	16.60	16.51	-10	57,937	-0.02%
2022/03/23	10	16.56	33	16.68	16.70	-23	57,410	-0.04%
2022/03/22	26	16.48	10	16.50	16.52	16	56,560	0.03%
2022/03/21	13	16.51	12	16.74	16.32	1	56,480	0.00%
2022/03/18	4	16.00	2	16.10	16.20	2	55,721	0.00%
2022/03/17	18	16.25	20	16.58	16.45	-2	55,330	0.00%
2022/03/16	44.2	14.25	73	14.43	15.10	-28.8	52,979	-0.05%
2022/03/15	36	14.98	6	15.28	14.67	30	51,243	0.06%
2022/03/14	27	16.10	32	16.25	16.00	-5	49,402	-0.01%
2022/03/11	29	16.38	4	16.26	15.91	25	48,569	0.05%
2022/03/10	4	16.76	5	16.93	16.86	-1	47,744	0.00%
2022/03/09	55	16.54	6	16.77	16.02	49	46,986	0.10%
2022/03/08	106	16.88	4	16.96	16.78	102	45,588	0.22%	大買/鉅額交易
2022/03/07	26	17.38	5	17.86	17.26	21	44,619	0.05%
2022/03/04	37	18.51	1	18.81	18.32	36	43,825	0.08%
2022/03/03	8	19.13	1	19.34	18.98	7	43,239	0.02%
2022/03/02	2	19.40	0	0.00	19.27	2	43,134	0.00%
2022/03/01	0	0.00	1	19.35	19.39	-1	43,180	0.00%
2022/02/25	3	19.07	2	19.33	19.09	1	42,840	0.00%
2022/02/24	5	18.90	1	19.30	18.83	4	42,348	0.01%
2022/02/23	2	19.40	1	19.45	19.47	1	42,047	0.00%
2022/02/22	3	19.46	0	0.00	19.29	3	41,862	0.01%
2022/02/21	4	20.01	3	19.95	19.99	1	41,454	0.00%
2022/02/18	0	0.00	2	20.06	20.25	-2	41,141	0.00%
2022/02/17	2	20.11	2	20.32	20.20	0	41,227	0.00%
2022/02/16	0	0.00	1	20.00	20.08	-1	41,073	0.00%
2022/02/15	2	19.70	2	19.80	19.70	0	41,088	0.00%
2022/02/14	2	19.81	11	19.86	19.78	-9	41,326	-0.02%
2022/02/11	12	20.50	4	20.41	20.28	8	41,695	0.02%
2022/02/10	3	20.10	0	0.00	19.94	3	41,437	0.01%
2022/02/09	3	19.83	3	19.90	20.26	0	41,395	0.00%
2022/02/08	63	19.17	11	19.38	19.38	52	40,896	0.13%
2022/02/07	6	19.70	4	20.06	19.95	2	39,836	0.01%
2022/01/26	6	20.06	2	20.35	20.05	4	39,318	0.01%
2022/01/25	7	20.62	5	20.75	20.41	2	39,746	0.01%
2022/01/24	1	20.75	12	21.06	21.04	-11	39,812	-0.03%
2022/01/21	1	21.26	8	21.11	21.00	-7	39,622	-0.02%
2022/01/20	10	21.48	8	21.18	21.29	2	39,315	0.01%
2022/01/19	3	20.60	1	20.90	20.44	2	39,114	0.01%
2022/01/18	1	20.58	2	20.39	20.55	-1	39,186	0.00%
2022/01/17	12	20.23	12	19.96	20.20	0	39,018	0.00%
2022/01/14	9	20.25	0	0.00	20.25	9	39,262	0.02%
2022/01/13	33	21.37	2	21.40	20.82	31	38,858	0.08%
2022/01/12	1	20.98	2	21.16	21.10	-1	38,730	0.00%
2022/01/11	2	20.91	2	21.06	20.87	0	38,950	0.00%
2022/01/10	2	20.87	0	0.00	21.10	2	39,546	0.01%
2022/01/07	4	20.98	2	21.09	21.11	2	39,415	0.01%
2022/01/06	6	20.76	0	0.00	20.93	6	39,452	0.02%
2022/01/05	0	0.00	12	21.67	21.50	-12	38,815	-0.03%
2022/01/04	9	21.42	3	21.71	21.59	6	38,842	0.02%
2022/01/03	6	21.68	1	21.80	21.67	5	39,223	0.01%
2021/12/30	5	21.60	2	21.53	21.88	3	39,478	0.01%
2021/12/29	9	22.02	1	22.57	21.61	8	39,505	0.02%
2021/12/28	0	0.00	3	22.40	22.43	-3	38,878	-0.01%
2021/12/27	4	22.33	1	22.31	22.18	3	38,873	0.01%
2021/12/24	11	22.57	3	22.53	22.38	8	39,121	0.02%
2021/12/23	29	22.13	10	22.10	22.09	19	38,638	0.05%
2021/12/22	18	22.20	1	22.33	22.05	17	39,143	0.04%
2021/12/21	5	22.08	3	22.17	22.24	2	39,378	0.01%
2021/12/20	8	22.40	1	22.35	22.34	7	39,852	0.02%
2021/12/17	11	22.79	1	23.13	22.59	10	40,140	0.02%
2021/12/16	18	23.03	8	23.07	23.00	10	40,374	0.02%
2021/12/15	2	23.35	0	0.00	23.16	2	40,681	0.00%
2021/12/14	1	23.68	10	23.74	23.74	-9	40,742	-0.02%
2021/12/13	13	24.30	20	24.28	24.16	-7	41,095	-0.02%
2021/12/10	3	23.60	4	23.57	23.71	-1	40,786	0.00%
2021/12/09	2	23.09	10	23.63	24.11	-8	40,803	-0.02%
2021/12/08	2	22.24	3	22.47	22.74	-1	39,700	0.00%
2021/12/07	15	22.25	2	22.34	22.33	13	39,861	0.03%
2021/12/06	2	21.41	4	21.88	22.10	-2	39,684	-0.01%
2021/12/03	1	21.20	3	21.33	21.43	-2	39,517	-0.01%
2021/12/02	3	20.87	2	21.10	21.22	1	39,725	0.00%
2021/12/01	0	0.00	2	20.99	20.97	-2	40,194	0.00%
2021/11/30	8	21.02	2	21.41	20.94	6	40,813	0.01%
2021/11/29	3	21.10	4	21.24	21.02	-1	40,919	0.00%
2021/11/26	4	21.37	0	0.00	21.23	4	42,106	0.01%
2021/11/25	2	21.77	1	21.99	21.75	1	43,053	0.00%
2021/11/24	2	21.79	1	22.00	21.94	1	43,749	0.00%
2021/11/23	2	21.80	1	22.00	21.89	1	44,213	0.00%
2021/11/22	0	0.00	14	21.97	21.85	-14	44,636	-0.03%
2021/11/19	4	21.27	2	21.45	21.37	2	44,561	0.00%
2021/11/18	12	21.23	1	21.40	21.36	11	44,945	0.02%
2021/11/17	1	21.67	3	21.74	21.65	-2	45,050	0.00%
2021/11/16	3	21.72	6	21.76	21.64	-3	46,380	-0.01%
2021/11/15	1	21.60	2	21.80	21.55	-1	46,657	0.00%
2021/11/12	2	21.93	0	0.00	21.63	2	47,088	0.00%
2021/11/11	1	21.55	4	21.34	21.68	-3	47,151	-0.01%
2021/11/10	15	20.86	2	21.01	20.70	13	47,005	0.03%
2021/11/09	4	21.48	1	21.82	21.41	3	46,537	0.01%
2021/11/08	1	21.60	3	21.73	21.86	-2	46,547	0.00%
2021/11/05	5	21.63	4	21.86	21.96	1	47,123	0.00%
2021/11/04	1	21.70	2	21.61	21.82	-1	47,644	0.00%
2021/11/03	2	21.28	1	21.65	21.30	1	48,207	0.00%
2021/11/02	20	21.72	1	22.42	21.26	19	48,498	0.04%
2021/11/01	10	22.31	1	22.20	22.36	9	48,246	0.02%
2021/10/29	0	0.00	2	22.48	22.52	-2	47,902	0.00%
2021/10/28	8	22.40	1	22.45	22.43	7	48,200	0.01%
2021/10/27	4	22.69	1	22.52	22.46	3	49,201	0.01%
2021/10/26	6	23.41	4.2	23.56	23.31	1.8	49,321	0.00%
2021/10/25	3.1	23.26	1	23.30	23.28	2.1	49,584	0.00%
2021/10/22	2.1	22.93	14	23.41	23.62	-11.9	50,507	-0.02%
2021/10/21	3	22.71	5	22.77	22.83	-2	50,503	0.00%
2021/10/20	4	22.61	3	22.70	22.42	1	51,970	0.00%
2021/10/19	2	22.29	5	22.21	22.54	-3	52,059	-0.01%
2021/10/18	6	22.22	2	22.97	21.88	4	51,985	0.01%
2021/10/15	7	22.85	6	23.01	23.02	1	51,821	0.00%
2021/10/14	4	22.93	8	23.27	22.85	-4	51,927	-0.01%
2021/10/13	3	22.79	3	23.01	23.22	0	52,565	0.00%
2021/10/12	0	0.00	9	22.89	22.69	-9	52,548	-0.02%
2021/10/08	9	22.14	37	21.97	22.38	-28	52,575	-0.05%
2021/10/07	10	21.10	14	20.86	21.14	-4	52,046	-0.01%
2021/10/06	8	19.97	7	20.04	20.19	1	52,007	0.00%
2021/10/05	6	20.00	7	20.23	20.19	-1	52,465	0.00%
2021/10/04	0	0.00	5	20.58	20.50	-5	52,924	-0.01%
2021/10/01	8	20.77	3.1	20.52	20.40	4.9	53,561	0.01%
2021/09/30	3	21.27	5	21.40	21.40	-2	53,668	0.00%
2021/09/29	6	20.95	6	21.16	21.36	0	54,005	0.00%
2021/09/28	5	21.28	8	21.50	21.42	-3	53,858	-0.01%
2021/09/27	11.1	20.69	38	21.14	21.16	-26.9	54,639	-0.05%
2021/09/24	1	20.10	9	20.50	20.49	-8	54,162	-0.01%
2021/09/23	11	20.06	5	20.28	19.95	6	53,692	0.01%
2021/09/22	13	19.61	2	19.80	20.01	11	53,680	0.02%
2021/09/17	2	20.05	3	20.54	20.58	-1	53,300	0.00%
2021/09/16	10	20.12	9	20.35	20.26	1	53,688	0.00%
2021/09/15	17	20.67	16.1	20.66	20.34	0.9	53,317	0.00%
2021/09/14	0	0.00	1	21.79	21.36	-1	53,251	0.00%
2021/09/13	19	21.73	13	21.64	21.48	6	53,208	0.01%
2021/09/10	5.1	21.59	16	21.47	21.66	-10.9	53,455	-0.02%
2021/09/09	6	20.88	2	21.04	20.78	4	53,825	0.01%
2021/09/08	12	21.35	1	21.48	21.04	11	54,070	0.02%
2021/09/07	0	0.00	5	21.00	21.35	-5	54,161	-0.01%
2021/09/06	6	21.00	16	21.07	21.09	-10	54,854	-0.02%
2021/09/03	1	20.18	4	20.52	20.40	-3	55,214	-0.01%
2021/09/02	1	20.40	0	0.00	20.31	1	55,242	0.00%
2021/09/01	8	19.39	31	19.70	20.35	-23	55,239	-0.04%
2021/08/31	13	18.98	1	19.24	19.12	12	54,997	0.02%
2021/08/30	10	19.79	0	0.00	19.65	10	54,788	0.02%
2021/08/27	2	19.91	3	20.30	20.12	-1	55,002	0.00%
2021/08/26	9	20.27	3	20.15	19.99	6	54,769	0.01%
2021/08/25	2	20.76	2	20.96	20.74	0	54,789	0.00%
2021/08/24	3	20.37	10	20.63	20.76	-7	55,104	-0.01%
2021/08/23	7	19.99	7	20.06	20.13	0	55,430	0.00%
2021/08/20	29	19.81	65	19.48	19.45	-36	55,395	-0.06%
2021/08/19	9	21.02	1	20.84	20.84	8	54,892	0.01%
2021/08/18	1	20.93	2	20.96	21.64	-1	55,097	0.00%
2021/08/17	11	21.67	2	22.25	21.31	9	56,167	0.02%
2021/08/16	2	22.03	27	22.12	22.05	-25	56,186	-0.04%
2021/08/13	7	21.74	5	21.82	21.81	2	56,822	0.00%
2021/08/12	13	22.09	1	22.03	22.03	12	56,640	0.02%
2021/08/11	6	22.52	35	22.58	22.41	-29	56,554	-0.05%
2021/08/10	11	21.64	10	21.64	21.80	1	56,140	0.00%
2021/08/09	8	21.11	33	21.70	22.00	-25	56,752	-0.04%
2021/08/06	19	20.93	10	21.00	20.94	9	56,885	0.02%
2021/08/05	11	21.12	14	21.23	21.32	-3	56,806	-0.01%
2021/08/04	6	21.38	8	21.49	21.39	-2	56,932	0.00%
2021/08/03	1	21.17	19	21.46	21.49	-18	57,424	-0.03%
2021/08/02	19	20.58	31	20.96	21.29	-12	58,146	-0.02%
2021/07/30	27	20.21	10	20.53	19.93	17	57,223	0.03%
2021/07/29	46	21.39	4	21.75	21.09	42	57,268	0.07%
2021/07/28	60	20.17	6	20.44	20.56	54	56,797	0.10%
2021/07/27	27	21.80	6	21.78	21.37	21	55,596	0.04%
2021/07/26	124	22.68	22	22.32	21.70	102	55,241	0.18%	大買/鉅額交易
2021/07/23	5	24.50	1	24.93	24.36	4	54,355	0.01%
2021/07/22	4	25.09	21	24.93	24.94	-17	54,246	-0.03%
2021/07/21	5	24.88	4	25.02	24.81	1	54,797	0.00%
2021/07/20	2	24.96	4	24.91	24.74	-2	55,085	0.00%
2021/07/19	12	24.50	64	24.33	24.76	-52	55,818	-0.09%
2021/07/16	5	25.14	4	25.30	25.11	1	55,652	0.00%
2021/07/15	0	0.00	15	25.04	25.42	-15	55,977	-0.03%
2021/07/14	40	24.63	12	24.82	24.71	28	56,103	0.05%
2021/07/13	20	25.34	13	25.50	25.27	7	56,398	0.01%
2021/07/12	48	25.26	31	25.35	25.20	17	56,399	0.03%
2021/07/09	57	24.68	32	24.67	24.70	25	56,677	0.04%
2021/07/08	60	25.39	28	25.47	25.15	32	56,363	0.06%
2021/07/07	37	25.84	23	25.90	25.76	14	56,131	0.02%
2021/07/06	13	25.37	1	25.50	25.35	12	56,371	0.02%
2021/07/05	12	25.35	9	25.20	25.18	3	56,721	0.01%
2021/07/02	72	25.80	6	25.65	25.60	66	56,612	0.12%
2021/07/01	3	27.10	52	26.51	26.80	-49	56,584	-0.09%
2021/06/30	7	26.94	3	27.15	26.96	4	56,924	0.01%
2021/06/29	10	26.97	0.1	26.72	26.87	9.9	57,445	0.02%
2021/06/28	0.1	27.48	1	27.69	27.35	-0.9	58,029	0.00%
2021/06/25	53	27.29	29	27.20	27.54	24	58,431	0.04%
2021/06/24	7	26.43	13	26.49	26.55	-6	58,375	-0.01%
2021/06/23	27	26.42	10	26.63	26.49	17	58,887	0.03%
2021/06/22	8	26.14	13	26.26	26.23	-5	59,064	-0.01%
2021/06/21	69	25.77	14	26.02	25.62	55	59,625	0.09%
2021/06/18	36	26.00	4	26.55	25.90	32	59,892	0.05%
2021/06/17	28	26.56	9	26.73	26.50	19	59,384	0.03%
2021/06/16	17	27.03	1	26.82	26.55	16	60,226	0.03%
2021/06/15	22	27.29	5	27.33	27.30	17	60,423	0.03%
2021/06/11	16	28.55	10	28.50	28.14	6	60,233	0.01%
2021/06/09	3	28.18	6.1	28.27	28.25	-3.1	60,035	-0.01%
2021/06/08	25	28.58	12	28.65	27.80	13	60,409	0.02%
2021/06/07	8	28.60	15	28.62	28.51	-7	60,076	-0.01%
2021/06/04	18	28.75	67	29.02	29.47	-49	60,214	-0.08%
2021/06/03	9	28.88	9	28.97	28.92	0	60,346	0.00%
2021/06/02	7	28.97	13	28.74	28.65	-6	61,620	-0.01%
2021/06/01	37	28.92	5	29.00	28.89	32	62,306	0.05%
2021/05/31	20	28.97	3	28.66	28.61	17	62,661	0.03%
2021/05/28	44	29.73	55	29.40	29.68	-11	62,538	-0.02%
2021/05/27	6	29.46	21	29.18	29.36	-15	63,013	-0.02%
2021/05/26	28.1	29.47	18	29.36	29.22	10.1	63,302	0.02%
2021/05/25	30	28.42	20	27.98	28.93	10	63,340	0.02%
2021/05/24	15	26.73	9	26.90	26.91	6	63,378	0.01%
2021/05/21	0	0.00	38	27.58	26.90	-38	63,938	-0.06%
2021/05/20	5	27.00	16	27.22	27.14	-11	64,188	-0.02%
2021/05/19	9	27.12	14	27.20	27.08	-5	64,324	-0.01%
2021/05/18	11	27.42	19	27.28	27.33	-8	64,764	-0.01%
2021/05/17	9	27.09	26	27.19	27.43	-17	64,857	-0.03%
2021/05/14	17	25.26	21	25.67	26.26	-4	65,017	-0.01%
2021/05/12	3	25.82	30	25.84	25.55	-27	65,563	-0.04%
2021/05/11	8	24.72	16	24.81	25.43	-8	65,262	-0.01%
2021/05/10	55	25.13	15	25.43	24.60	40	64,753	0.06%
2021/05/07	20	25.97	9	26.08	25.83	11	64,064	0.02%
2021/05/06	15	26.22	11	26.22	25.84	4	64,535	0.01%
2021/05/05	3	26.21	4	26.24	26.03	-1	64,232	0.00%
2021/05/04	5	25.87	8	25.90	25.81	-3	64,940	0.00%
2021/05/03	23	26.11	7	26.40	25.70	16	65,860	0.02%
2021/04/29	12	26.63	12	26.63	26.63	0	65,911	0.00%
2021/04/28	6	25.90	19	26.08	26.00	-13	65,872	-0.02%
2021/04/27	35	25.90	6	25.97	25.95	29	66,398	0.04%
2021/04/26	14	26.70	18	26.89	26.58	-4	66,161	-0.01%
2021/04/23	4	26.76	25	26.82	26.60	-21	65,752	-0.03%
2021/04/22	32	26.22	28	26.00	26.01	4	65,695	0.01%
2021/04/21	25	25.76	20	26.05	26.30	5	65,837	0.01%
2021/04/20	39	26.12	49	26.23	26.34	-10	66,453	-0.02%
2021/04/19	12	24.93	44	25.49	25.93	-32	66,812	-0.05%
2021/04/16	22	24.81	19	24.90	24.93	3	66,827	0.00%
2021/04/15	47	24.83	9	24.40	24.44	38	67,199	0.06%
2021/04/14	16	25.31	26	25.43	25.37	-10	67,247	-0.01%
2021/04/13	18	25.50	14.1	25.73	25.19	3.9	68,223	0.01%
2021/04/12	41	25.53	26	25.65	25.37	15	68,472	0.02%
2021/04/09	36	26.35	17	26.00	25.87	19	68,726	0.03%
2021/04/08	18.1	26.45	28	26.65	26.75	-9.9	69,095	-0.01%
2021/04/07	34	26.79	7	26.47	26.31	27	69,449	0.04%
2021/04/06	2	27.76	20	27.61	27.18	-18	68,829	-0.03%
2021/04/01	13	26.78	15	26.88	26.82	-2	69,271	0.00%
2021/03/31	13	26.36	5	26.38	26.31	8	68,996	0.01%
2021/03/30	13	26.93	5	26.86	27.00	8	68,760	0.01%
2021/03/29	29	26.78	4	26.69	26.60	25	68,821	0.04%
2021/03/26	25	26.10	23	25.83	26.39	2	68,631	0.00%
2021/03/25	21	25.37	13	25.56	25.50	8	68,544	0.01%
2021/03/24	34	25.86	20	25.96	25.48	14	68,339	0.02%
2021/03/23	16	26.07	18	26.05	25.82	-2	68,122	0.00%
2021/03/22	22	26.21	18	26.28	26.37	4	67,667	0.01%
2021/03/19	23	26.69	21	26.40	25.98	2	67,292	0.00%
2021/03/18	3	27.77	17	27.54	27.74	-14	66,343	-0.02%
2021/03/17	33	27.47	23	27.61	27.22	10	66,261	0.02%
2021/03/16	28	26.98	32	27.15	27.12	-4	65,722	-0.01%
2021/03/15	40	27.14	9	27.49	26.58	31	65,446	0.05%
2021/03/12	22	27.65	15	27.60	27.65	7	64,891	0.01%
2021/03/11	20	26.63	38	26.91	27.47	-18	64,840	-0.03%
2021/03/10	49	26.43	19	26.46	26.17	30	64,721	0.05%
2021/03/09	36	26.41	36	26.47	26.53	0	64,191	0.00%
2021/03/08	61	28.31	43	28.63	26.85	18	63,918	0.03%
2021/03/05	85	28.02	32	28.46	28.00	53	63,568	0.08%
2021/03/04	53	29.19	1	29.95	28.81	52	63,789	0.08%
2021/03/03	15	29.57	23	29.53	30.26	-8	63,452	-0.01%
2021/03/02	35	29.92	16	29.54	28.60	19	63,490	0.03%
2021/02/26	49	30.24	7	30.62	29.95	42	63,149	0.07%
2021/02/25	10	31.41	10	31.59	31.50	0	62,523	0.00%
2021/02/24	75	31.97	18	32.21	30.97	57	62,991	0.09%
2021/02/23	24	32.64	25	32.95	33.13	-1	61,686	0.00%
2021/02/22	65	34.69	25	34.55	33.65	40	61,214	0.07%
2021/02/19	21	34.99	12	34.94	35.14	9	60,524	0.01%
2021/02/18	5	35.96	30	36.23	35.65	-25	60,570	-0.04%
2021/02/17	3	37.02	3	36.90	37.10	0	60,470	0.00%
2021/02/05	23	32.00	47	32.51	32.55	-24	60,937	-0.04%
2021/02/04	8	31.06	14	31.53	31.11	-6	60,297	-0.01%
2021/02/03	9	30.91	10	31.05	31.12	-1	59,436	0.00%
2021/02/02	0	0.00	5	30.30	30.68	-5	59,600	-0.01%
2021/02/01	5	29.82	19	29.80	30.05	-14	61,002	-0.02%
2021/01/29	15	29.96	41	29.87	29.60	-26	61,874	-0.04%
2021/01/28	12	29.94	45	29.85	29.82	-33	62,941	-0.05%
2021/01/27	15	30.96	7	31.00	30.99	8	63,524	0.01%
2021/01/26	1	31.60	0	0.00	31.21	1	64,052	0.00%
2021/01/25	59	31.87	17	31.44	32.13	42	63,771	0.07%
2021/01/22	13	30.86	10	30.96	31.00	3	63,257	0.00%
2021/01/21	14	31.19	4	31.12	31.47	10	63,831	0.02%
2021/01/20	8	30.29	12	30.36	30.21	-4	63,501	-0.01%
2021/01/19	9	31.19	4	30.92	31.00	5	63,125	0.01%
2021/01/18	24	30.53	27	30.69	31.16	-3	64,323	0.00%
2021/01/15	7	31.08	6	31.14	30.30	1	65,015	0.00%
2021/01/13	3	32.26	1	31.90	31.90	2	64,663	0.00%
2021/01/12	15	30.66	15	30.84	31.25	0	63,872	0.00%
2021/01/11	47	31.09	32	30.95	31.21	15	64,276	0.02%
2021/01/08	19	31.39	22	31.41	30.87	-3	64,478	0.00%
2021/01/07	40	30.53	27	30.71	30.74	13	64,738	0.02%
2021/01/06	0	0.00	21	29.40	29.73	-21	64,063	-0.03%
2021/01/05	4	28.23	10	28.40	28.97	-6	63,235	-0.01%
2021/01/04	7	28.43	2	28.62	28.51	5	64,616	0.01%
2020/12/31	0	0.00	20	27.75	27.89	-20	63,769	-0.03%
2020/12/30	9	26.57	13	26.78	26.98	-4	62,736	-0.01%
2020/12/29	5	26.43	5	26.68	26.41	0	62,019	0.00%
2020/12/28	11	26.27	22	26.33	26.60	-11	61,570	-0.02%
2020/12/25	10	25.80	7	25.84	26.00	3	60,730	0.00%
2020/12/24	5	25.91	4	25.98	25.77	1	60,786	0.00%
2020/12/23	8	26.01	9	25.80	25.95	-1	60,458	0.00%
2020/12/22	8	26.21	11	26.00	25.98	-3	60,044	0.00%
2020/12/21	33	25.92	50	25.90	26.08	-17	60,427	-0.03%
2020/12/18	9	25.91	15	26.04	25.60	-6	60,866	-0.01%
2020/12/17	19	25.84	27	25.66	26.05	-8	61,546	-0.01%
2020/12/16	25	25.39	17	25.41	25.44	8	62,028	0.01%
2020/12/15	15	25.01	19	24.98	24.96	-4	62,751	-0.01%
2020/12/14	29	25.02	18	24.99	25.12	11	63,382	0.02%
2020/12/11	40	24.93	22	25.11	24.66	18	63,708	0.03%
2020/12/10	22	25.26	4	25.34	25.30	18	63,796	0.03%
2020/12/09	14	25.87	19	25.92	25.65	-5	63,947	-0.01%
2020/12/08	22	26.00	13	26.02	25.93	9	64,446	0.01%
2020/12/07	23	26.33	7	26.04	26.00	16	64,796	0.02%
2020/12/04	10	26.21	31	26.23	26.37	-21	65,287	-0.03%
2020/12/03	32	26.50	1	26.34	26.40	31	65,789	0.05%
2020/12/02	25	26.48	47	26.40	26.50	-22	65,943	-0.03%
2020/12/01	38	25.82	9	25.73	26.19	29	66,497	0.04%
2020/11/30	27	26.14	78	26.49	26.11	-51	66,230	-0.08%
2020/11/27	22	25.25	35	25.24	25.32	-13	65,693	-0.02%
2020/11/26	19	24.82	16	24.94	24.99	3	65,870	0.00%
2020/11/25	29	25.34	23	25.37	24.99	6	66,534	0.01%
2020/11/24	10	25.36	0	0.00	25.17	10	67,132	0.01%
2020/11/23	13	25.02	64	25.25	25.62	-51	67,486	-0.08%
2020/11/20	24	24.74	15	24.83	24.65	9	67,228	0.01%
2020/11/19	33	24.50	41	24.56	24.67	-8	67,493	-0.01%
2020/11/18	19	24.50	29	24.49	24.44	-10	67,692	-0.01%
2020/11/17	15	24.17	13	24.29	24.20	2	67,783	0.00%
2020/11/16	12	23.84	32	23.87	24.00	-20	68,896	-0.03%
2020/11/13	39	23.82	13	23.89	23.45	26	69,377	0.04%
2020/11/12	36	24.50	27	24.62	24.39	9	69,146	0.01%
2020/11/11	50	24.92	7	24.99	24.91	43	70,981	0.06%
2020/11/10	18	24.98	46	25.05	25.00	-28	71,327	-0.04%
2020/11/09	39	24.79	60	24.87	25.11	-21	71,501	-0.03%
2020/11/06	55	24.19	46	24.54	23.96	9	71,853	0.01%
2020/11/05	54	24.19	87	24.33	24.07	-33	72,531	-0.05%
2020/11/04	35	23.39	27	23.46	23.54	8	72,574	0.01%
2020/11/03	6	23.07	45	23.02	23.12	-39	72,548	-0.05%
2020/11/02	27	22.64	30	22.77	22.50	-3	72,839	0.00%
2020/10/30	6	22.91	12	22.96	22.77	-6	73,671	-0.01%
2020/10/29	11	22.41	18	22.59	23.08	-7	74,634	-0.01%
2020/10/28	14	22.62	32	22.65	22.78	-18	74,733	-0.02%
2020/10/27	33	22.53	21	22.60	22.53	12	76,053	0.02%
2020/10/26	58	23.03	7	22.89	22.68	51	76,336	0.07%
2020/10/23	41	23.58	49	23.58	23.69	-8	75,653	-0.01%
2020/10/22	35	23.16	15	23.31	23.26	20	75,436	0.03%
2020/10/21	9	23.14	15	23.26	23.10	-6	75,469	-0.01%
2020/10/20	10	23.02	19	23.08	23.07	-9	76,421	-0.01%
2020/10/19	67	23.53	45	23.72	23.17	22	77,816	0.03%
2020/10/16	2	23.34	45	23.41	23.25	-43	77,594	-0.06%
2020/10/15	5	23.19	12	23.23	23.22	-7	77,773	-0.01%
2020/10/14	1	23.17	16	23.00	22.87	-15	78,416	-0.02%
2020/10/13	3	23.00	3	23.01	23.00	0	79,562	0.00%
2020/10/12	1	22.56	34	22.32	22.94	-33	80,997	-0.04%
2020/10/08	35	21.85	1	21.92	21.78	34	80,404	0.04%
2020/10/07	1	21.76	1	21.76	21.77	0	81,984	0.00%
2020/10/06	0	0.00	17	21.50	21.61	-17	83,522	-0.02%
2020/10/05	13	21.47	4	21.47	21.30	9	84,636	0.01%
2020/09/30	12	21.44	12	21.56	21.37	0	86,089	0.00%
2020/09/29	7	21.42	5	21.51	21.25	2	87,368	0.00%
2020/09/28	12	21.12	30	21.28	21.43	-18	89,574	-0.02%
2020/09/25	29	21.10	17	21.08	20.96	12	91,922	0.01%
2020/09/24	31	21.06	32	21.20	20.90	-1	93,521	0.00%
2020/09/23	19	21.65	1	21.56	21.53	18	94,123	0.02%
2020/09/22	16	21.90	13	21.98	21.96	3	94,944	0.00%
2020/09/21	9	22.40	1	22.50	21.90	8	94,651	0.01%
2020/09/18	24	21.61	35	21.81	22.23	-11	94,334	-0.01%
2020/09/17	35	21.50	33	21.63	21.35	2	94,011	0.00%
2020/09/16	44	22.24	0	0.00	21.92	44	94,842	0.05%
2020/09/15	6	21.80	20	21.95	22.18	-14	94,837	-0.01%
2020/09/14	15	21.81	5	21.82	21.76	10	95,004	0.01%
2020/09/11	22	21.24	24	21.35	21.50	-2	95,307	0.00%
2020/09/10	13	21.51	25	21.64	21.62	-12	94,874	-0.01%
2020/09/09	38	21.46	15	21.52	21.40	23	94,910	0.02%
2020/09/08	21	21.68	10	21.64	21.74	11	94,474	0.01%
2020/09/07	11	22.13	10	22.25	22.11	1	94,065	0.00%
2020/09/04	46	22.04	44	22.13	21.92	2	94,368	0.00%
2020/09/03	29	22.93	17	22.98	22.88	12	93,442	0.01%
2020/09/02	26	22.68	33	22.82	22.81	-7	93,706	-0.01%
2020/09/01	23	22.77	1	22.60	22.84	22	94,218	0.02%
2020/08/31	3	23.50	42	23.35	23.23	-39	94,211	-0.04%
2020/08/28	14	22.40	43	22.21	22.55	-29	93,532	-0.03%
2020/08/27	28	21.81	14	21.80	21.79	14	93,535	0.01%
2020/08/26	38	22.14	39	22.25	22.05	-1	94,039	0.00%
2020/08/25	22	22.35	11	22.43	22.17	11	95,146	0.01%
2020/08/24	29	22.01	23	22.08	22.11	6	95,404	0.01%
2020/08/21	2	21.72	20	21.75	21.79	-18	96,371	-0.02%
2020/08/20	18	21.72	0	0.00	21.34	18	96,394	0.02%
2020/08/19	41	22.38	52	22.41	22.40	-11	95,358	-0.01%
2020/08/18	36	22.86	22	22.78	22.75	14	94,808	0.01%
2020/08/17	18	21.87	54	22.47	23.05	-36	95,823	-0.04%
2020/08/14	13	21.18	27	21.25	21.46	-14	93,666	-0.01%
2020/08/13	18	21.34	6	21.47	21.26	12	93,285	0.01%
2020/08/12	54	21.17	51	21.28	20.93	3	93,223	0.00%
2020/08/11	94	22.00	67	21.96	22.12	27	91,844	0.03%
2020/08/10	18	20.89	39	21.06	21.54	-21	91,131	-0.02%
2020/08/07	16	21.63	31	21.21	20.68	-15	90,299	-0.02%
2020/08/06	27	21.51	38	21.61	21.21	-11	89,565	-0.01%
2020/08/05	25	21.84	7	21.69	21.56	18	88,842	0.02%
2020/08/04	37	21.81	33	21.93	21.92	4	88,548	0.00%
2020/08/03	11	21.28	16	21.45	21.51	-5	88,391	-0.01%
2020/07/31	19	21.09	40	21.30	21.15	-21	88,298	-0.02%
2020/07/30	44	21.44	37	21.47	21.27	7	88,667	0.01%
2020/07/29	3	20.68	19	20.68	21.27	-16	88,429	-0.02%
2020/07/28	88	20.76	42	20.83	20.65	46	89,284	0.05%
2020/07/27	58	20.40	43	20.60	20.30	15	89,904	0.02%
2020/07/24	31	21.34	3	21.70	20.55	28	89,785	0.03%
2020/07/23	33	21.84	2	21.68	21.81	31	89,885	0.03%
2020/07/22	6	22.47	11	22.59	22.48	-5	89,459	-0.01%
2020/07/21	8	22.07	21	22.05	21.87	-13	88,854	-0.01%
2020/07/20	19	21.49	37	21.71	22.02	-18	88,460	-0.02%
2020/07/17	85	21.13	38	21.26	20.76	47	87,419	0.05%
2020/07/16	42	22.16	6	22.87	21.08	36	86,981	0.04%
2020/07/15	5	23.19	13	23.32	22.89	-8	85,735	-0.01%
2020/07/14	38	23.08	21	23.26	22.91	17	86,101	0.02%
2020/07/13	20	23.08	38	23.19	23.80	-18	85,217	-0.02%
2020/07/10	9	23.67	0	0.00	23.20	9	84,378	0.01%
2020/07/09	24	24.05	8	23.81	23.97	16	83,817	0.02%
2020/07/08	26	23.51	22	23.65	23.23	4	82,733	0.00%
2020/07/07	18	24.03	70	23.93	23.96	-52	82,231	-0.06%
2020/07/06	12	20.45	65	21.71	22.30	-53	80,336	-0.07%
2020/07/03	6	19.55	7	19.72	19.81	-1	78,336	0.00%
2020/07/02	18	18.47	56	18.76	19.22	-38	77,823	-0.05%
2020/07/01	29	18.32	125	18.21	18.44	-96	77,280	-0.12%	大賣/
2020/06/30	13	17.43	18	17.53	17.58	-5	76,726	-0.01%
2020/06/29	25	17.34	18	17.51	17.13	7	77,202	0.01%
2020/06/24	0	0.00	13	17.46	17.48	-13	77,712	-0.02%
2020/06/23	24	17.17	17	17.25	17.26	7	79,241	0.01%
2020/06/22	6	17.18	11	17.31	17.30	-5	79,680	-0.01%
2020/06/19	6	16.98	49	17.24	17.26	-43	81,323	-0.05%
2020/06/18	13	16.72	25	16.73	16.89	-12	82,398	-0.01%
2020/06/17	12	16.74	3	16.69	16.64	9	82,754	0.01%
2020/06/16	16	16.69	23	16.76	16.78	-7	84,207	-0.01%
2020/06/15	33	16.67	15	16.68	16.45	18	88,079	0.02%
2020/06/12	13	16.53	26	16.55	16.80	-13	89,043	-0.01%
2020/06/11	14	17.08	16	17.19	16.86	-2	91,797	0.00%
2020/06/10	15	17.41	19	17.40	17.30	-4	93,139	0.00%
2020/06/09	28	17.36	45	17.47	17.51	-17	95,616	-0.02%
2020/06/08	68	17.29	58	17.41	17.17	10	96,524	0.01%
2020/06/05	8	16.94	15	17.00	16.91	-7	96,739	-0.01%
2020/06/04	26	17.13	12	17.17	17.03	14	98,613	0.01%
2020/06/03	21	17.20	15	17.24	17.15	6	100,476	0.01%
2020/06/02	16	16.71	16	16.82	16.99	0	100,488	0.00%
2020/06/01	21	16.42	54	16.53	16.76	-33	101,849	-0.03%
2020/05/29	17	15.82	13	15.85	15.91	4	100,779	0.00%
2020/05/28	12	15.84	29	15.90	15.88	-17	101,788	-0.02%
2020/05/27	51	15.82	49	15.91	15.81	2	102,121	0.00%
2020/05/26	19	15.74	15	15.81	15.78	4	102,513	0.00%
2020/05/25	24	15.41	51	15.48	15.49	-27	103,997	-0.03%
2020/05/22	86	15.78	13	15.81	15.45	73	105,525	0.07%
2020/05/21	9	16.35	0	0.00	16.27	9	105,563	0.01%
2020/05/20	4	16.19	27	16.26	16.30	-23	106,682	-0.02%
2020/05/19	17	16.28	0	0.00	16.23	17	107,420	0.02%
2020/05/18	6	15.88	19	15.85	16.12	-13	108,325	-0.01%
2020/05/15	25	16.00	33	16.02	15.91	-8	109,073	-0.01%
2020/05/14	35	16.06	14	16.06	15.96	21	109,474	0.02%
2020/05/13	18	16.13	26	16.19	16.22	-8	110,081	-0.01%
2020/05/12	25	16.25	27	16.31	16.30	-2	111,466	0.00%
2020/05/11	34	16.51	48	16.46	16.32	-14	111,710	-0.01%
2020/05/08	46	16.18	45	16.23	16.36	1	112,983	0.00%
2020/05/07	22	15.88	22	15.89	15.88	0	113,741	0.00%
2020/05/06	29	15.65	76	15.46	15.82	-47	113,759	-0.04%
2020/05/05	34	14.91	12	14.89	14.95	22	113,211	0.02%
2020/05/04	42	14.88	26	14.91	14.85	16	114,910	0.01%
2020/04/30	46	16.16	31	16.24	16.05	15	115,230	0.01%
2020/04/29	28	15.76	51	15.80	15.86	-23	116,886	-0.02%
2020/04/28	83	15.52	83	15.51	15.75	0	117,189	0.00%
2020/04/27	26	15.31	22	15.40	15.47	4	118,500	0.00%
2020/04/24	4	15.17	0	0.00	15.06	4	117,809	0.00%
2020/04/23	26	15.26	31	15.28	15.28	-5	118,473	0.00%
2020/04/22	23	14.88	36	14.86	15.06	-13	118,696	-0.01%
2020/04/21	27	15.12	3	15.30	14.76	24	119,368	0.02%
2020/04/20	8	15.15	11	15.25	15.27	-3	119,473	0.00%
2020/04/17	42	15.18	55	15.25	15.38	-13	119,622	-0.01%
2020/04/16	20	14.69	19	14.72	14.86	1	118,561	0.00%
2020/04/15	10	15.01	22	15.02	14.87	-12	118,464	-0.01%
2020/04/14	6	14.66	12	14.75	14.90	-6	118,887	-0.01%
2020/04/13	6	14.68	0	0.00	14.55	6	119,381	0.01%
2020/04/10	0	0.00	14	14.72	14.74	-14	120,095	-0.01%
2020/04/09	21	14.81	5	14.70	14.64	16	120,804	0.01%
2020/04/08	0	0.00	36	14.61	14.73	-36	123,007	-0.03%
2020/04/07	60	14.92	32	14.89	14.82	28	123,000	0.02%
2020/04/06	42	14.60	69	14.65	14.72	-27	124,101	-0.02%
2020/04/01	30	14.20	53	14.20	14.34	-23	125,524	-0.02%
2020/03/31	57	14.38	54	14.45	14.22	3	124,706	0.00%
2020/03/30	55	13.90	37	13.98	14.18	18	124,138	0.01%
2020/03/27	75	14.49	74	14.49	14.28	1	123,724	0.00%
2020/03/26	80	14.14	79	14.16	14.31	1	122,463	0.00%
2020/03/25	43	14.05	41	14.09	14.12	2	121,637	0.00%
2020/03/24	54	13.26	41	13.36	13.19	13	120,275	0.01%
2020/03/23	27	12.50	22	12.59	12.61	5	119,449	0.00%
2020/03/20	18	13.01	34	13.13	13.10	-16	121,361	-0.01%
2020/03/19	63	12.80	37	12.35	12.24	26	120,606	0.02%
2020/03/18	40	13.97	41	14.06	13.72	-1	118,641	0.00%
2020/03/17	65	13.75	70	13.75	13.85	-5	118,192	0.00%
2020/03/16	112	15.02	83	15.05	14.68	29	115,055	0.03%	大買/
2020/03/13	142	14.68	132	14.68	15.60	10	113,066	0.01%	大買/大賣/
2020/03/12	38	16.26	13	16.19	15.93	25	110,879	0.02%
2020/03/11	59	16.83	44	17.07	16.60	15	109,796	0.01%
2020/03/10	41	16.33	68	16.38	16.88	-27	109,172	-0.02%
2020/03/09	191	16.35	125	16.25	16.02	66	107,390	0.06%	大買/大賣/
2020/03/06	61	17.64	39	17.61	17.52	22	105,376	0.02%
2020/03/05	21	17.28	60	17.50	17.97	-39	104,863	-0.04%
2020/03/04	28	16.94	46	16.99	16.97	-18	104,823	-0.02%
2020/03/03	43	17.06	75	17.15	16.92	-32	104,459	-0.03%
2020/03/02	121	16.27	77	16.43	16.80	44	103,556	0.04%	大買/
2020/02/27	68	16.90	59	16.99	16.93	9	102,922	0.01%
2020/02/26	84	16.67	99	16.89	17.09	-15	103,411	-0.01%
2020/02/25	84	16.81	89	16.88	16.81	-5	103,169	0.00%
2020/02/24	74	17.27	73	17.42	17.23	1	102,953	0.00%
2020/02/21	77	17.56	84	17.60	17.74	-7	101,996	-0.01%
2020/02/20	73	17.22	79	17.30	17.40	-6	101,308	-0.01%
2020/02/19	36	17.06	75	17.09	17.20	-39	101,621	-0.04%
2020/02/18	91	17.03	37	17.04	16.85	54	101,222	0.05%
2020/02/17	41	16.81	42	16.87	17.11	-1	100,255	0.00%
2020/02/14	53	16.61	62	16.65	16.74	-9	99,770	-0.01%
2020/02/13	87	16.68	73	16.72	16.55	14	101,630	0.01%
2020/02/12	33	16.52	39	16.62	16.64	-6	102,310	-0.01%
2020/02/11	111	16.39	120	16.53	16.70	-9	102,559	-0.01%	大買/大賣/
2020/02/10	22	16.00	79	16.01	16.08	-57	101,871	-0.06%
2020/02/07	52	15.99	62	16.06	16.00	-10	101,395	-0.01%
2020/02/06	90	16.05	73	16.11	16.15	17	103,864	0.02%
2020/02/05	105	15.80	94	15.83	15.84	11	104,816	0.01%	大買/
2020/02/04	91	15.03	116	15.30	15.42	-25	105,142	-0.02%	大賣/
2020/02/03	104	14.82	118	15.00	15.16	-14	103,469	-0.01%	大買/大賣/
2020/01/31	184	15.42	230	15.45	15.38	-46	101,158	-0.05%	大買/大賣/
2020/01/30	320	15.63	49	15.54	15.16	271	100,737	0.27%	大買/鉅額交易
2020/01/20	21	19.31	34	19.37	19.32	-13	99,392	-0.01%
2020/01/17	49	19.27	41	19.36	19.17	8	100,436	0.01%
2020/01/16	32	19.24	23	19.37	19.12	9	101,012	0.01%
2020/01/15	34	19.44	16	19.62	19.28	18	100,915	0.02%
2020/01/14	13	19.87	11	19.92	19.77	2	100,863	0.00%
2020/01/13	13	19.52	23	19.58	19.61	-10	100,877	-0.01%
2020/01/10	16	19.45	14	19.61	19.45	2	101,896	0.00%
2020/01/09	20	19.41	14	19.47	19.45	6	102,022	0.01%
2020/01/08	26	19.20	10	19.26	19.16	16	103,998	0.02%
2020/01/07	6	19.42	14	19.45	19.45	-8	103,724	-0.01%
2020/01/06	9	19.43	17	19.53	19.47	-8	107,032	-0.01%
2020/01/03	12	19.67	8	19.65	19.50	4	107,236	0.00%
2020/01/02	25	19.63	73	19.60	19.65	-48	107,207	-0.04%
2019/12/31	20	19.11	23	19.20	19.08	-3	104,516	0.00%
2019/12/30	36	18.87	27	19.02	19.22	9	103,834	0.01%
2019/12/27	4	18.76	34	18.98	18.95	-30	101,913	-0.03%
2019/12/26	2	18.53	13	18.50	18.58	-11	99,770	-0.01%
2019/12/25	12	18.49	10	18.56	18.43	2	99,736	0.00%
2019/12/24	30	18.46	36	18.56	18.53	-6	100,205	-0.01%
2019/12/23	45	18.91	49	18.80	18.66	-4	100,419	0.00%
2019/12/20	30	18.99	40	19.03	18.95	-10	100,187	-0.01%
2019/12/19	8	18.96	24	19.01	18.89	-16	100,209	-0.02%
2019/12/18	57	19.07	73	19.11	19.10	-16	101,628	-0.02%
2019/12/17	15	18.72	86	18.86	19.13	-71	101,104	-0.07%
2019/12/16	19	18.45	15	18.52	18.41	4	99,310	0.00%
2019/12/13	36	18.40	50	18.43	18.43	-14	99,241	-0.01%
2019/12/12	47	18.05	36	18.14	17.94	11	97,603	0.01%
2019/12/11	10	17.95	5	18.02	18.01	5	97,436	0.01%
2019/12/10	6	17.90	40	17.93	17.98	-34	98,230	-0.03%
2019/12/09	40	18.05	15	18.11	17.94	25	99,685	0.03%
2019/12/06	28	17.94	30	17.98	17.97	-2	99,949	0.00%
2019/12/05	37	17.75	36	17.78	17.72	1	100,847	0.00%
2019/12/04	11	17.52	27	17.54	17.65	-16	101,169	-0.02%
2019/12/03	27	17.41	38	17.53	17.61	-11	104,524	-0.01%
2019/12/02	17	17.55	42	17.60	17.49	-25	106,356	-0.02%
2019/11/29	63	17.57	25	17.56	17.28	38	106,642	0.04%
2019/11/28	36	18.07	34	18.15	17.97	2	105,927	0.00%
2019/11/27	25	18.17	4	18.19	18.15	21	106,763	0.02%
2019/11/26	66	18.25	59	18.27	18.21	7	107,440	0.01%
2019/11/25	23	17.93	39	18.00	18.08	-16	108,377	-0.01%
2019/11/22	82	18.15	43	18.20	18.01	39	109,316	0.04%
2019/11/21	103	18.21	38	18.23	18.18	65	110,006	0.06%	大買/
2019/11/20	59	18.65	10	18.70	18.52	49	111,514	0.04%
2019/11/19	10	18.67	40	18.65	18.74	-30	111,792	-0.03%
2019/11/18	20	18.37	70	18.43	18.60	-50	111,440	-0.04%
2019/11/15	100	18.49	64	18.58	18.48	36	112,071	0.03%
2019/11/14	31	18.47	23	18.51	18.51	8	113,840	0.01%
2019/11/13	30	18.39	94	18.47	18.44	-64	115,496	-0.06%
2019/11/12	68	18.68	11	18.55	18.49	57	115,998	0.05%
2019/11/11	132	18.92	39	18.96	18.67	93	114,614	0.08%	大買/
2019/11/08	59	19.44	60	19.47	19.29	-1	113,668	0.00%
2019/11/07	63	19.30	69	19.34	19.29	-6	113,895	-0.01%
2019/11/06	91	19.44	10	19.48	19.43	81	114,191	0.07%
2019/11/05	55	19.56	75	19.50	19.75	-20	114,980	-0.02%
2019/11/04	10	19.21	149	19.23	19.27	-139	114,757	-0.12%	大賣/鉅額交易
2019/11/01	19	18.93	120	18.65	18.97	-101	114,931	-0.09%	大賣/鉅額交易
2019/10/31	21	18.40	11	18.45	18.41	10	114,583	0.01%
2019/10/30	25	18.48	7	18.59	18.37	18	116,580	0.02%
2019/10/29	35	18.64	13	18.67	18.62	22	118,105	0.02%
2019/10/28	29	18.52	83	18.61	18.59	-54	120,240	-0.04%
2019/10/25	71	18.32	45	18.40	18.31	26	119,565	0.02%
2019/10/24	85	18.45	49	18.58	18.36	36	119,662	0.03%
2019/10/23	29	18.56	10	18.63	18.56	19	119,731	0.02%
2019/10/22	34	18.59	28	18.66	18.45	6	121,693	0.00%
2019/10/21	51	18.42	59	18.51	18.55	-8	122,245	-0.01%
2019/10/18	111	18.91	56	19.06	18.65	55	123,862	0.04%	大買/
2019/10/17	16	18.95	32	18.96	18.94	-16	124,305	-0.01%
2019/10/16	95	19.11	80	19.20	18.90	15	124,663	0.01%
2019/10/15	41	18.98	67	19.01	18.94	-26	123,844	-0.02%
2019/10/14	91	19.07	156	19.06	19.04	-65	124,604	-0.05%	大賣/
2019/10/09	63	17.94	45	18.00	18.00	18	123,924	0.01%
2019/10/08	27	18.04	98	17.92	18.21	-71	125,025	-0.06%
2019/10/07	56	17.57	25	17.71	17.52	31	125,967	0.02%
2019/10/04	21	17.67	9	17.72	17.63	12	127,394	0.01%
2019/10/03	28	17.53	49	17.58	17.52	-21	128,866	-0.02%
2019/10/02	15	17.74	47	17.80	17.82	-32	131,915	-0.02%
2019/10/01	39	17.96	8	17.96	17.95	31	133,558	0.02%
2019/09/27	40	18.13	45	18.19	18.12	-5	136,321	0.00%
2019/09/26	21	18.31	24	18.37	18.25	-3	137,189	0.00%
2019/09/25	37	18.22	19	18.27	18.29	18	137,767	0.01%
2019/09/24	37	18.30	33	18.37	18.41	4	141,848	0.00%
2019/09/23	113	18.20	44	18.33	18.06	69	142,313	0.05%	大買/
2019/09/20	33	18.62	134	18.60	18.68	-101	142,657	-0.07%	大賣/鉅額交易
2019/09/19	74	18.55	22	18.61	18.37	52	143,692	0.04%
2019/09/18	27	18.50	78	18.46	18.55	-51	145,974	-0.03%
2019/09/17	54	18.56	37	18.69	18.45	17	147,301	0.01%
2019/09/16	72	18.82	42	18.91	18.75	30	148,781	0.02%
2019/09/12	74	18.84	50	18.88	18.87	24	152,954	0.02%
2019/09/11	94	18.73	68	18.76	18.67	26	155,563	0.02%
2019/09/10	104	18.90	75	19.01	18.76	29	154,897	0.02%	大買/
2019/09/09	91	19.18	81	19.19	19.03	10	156,300	0.01%
2019/09/06	138	18.89	64	18.95	18.93	74	156,112	0.05%	大買/
2019/09/05	102	18.95	222	18.85	19.02	-120	157,771	-0.08%	大買/大賣/鉅額交易
2019/09/04	78	18.26	115	18.28	18.28	-37	155,014	-0.02%	大賣/
2019/09/03	111	18.12	48	18.17	18.01	63	156,205	0.04%	大買/
2019/09/02	59	18.07	148	18.02	18.17	-89	158,868	-0.06%	大賣/
2019/08/30	87	17.89	94	17.92	17.84	-7	158,860	0.00%
2019/08/29	102	17.58	87	17.59	17.61	15	159,844	0.01%	大買/
2019/08/28	112	17.81	29	17.86	17.67	83	160,633	0.05%	大買/
2019/08/27	133	18.00	149	17.92	18.01	-16	161,911	-0.01%	大買/大賣/
2019/08/26	132	17.55	175	17.56	17.51	-43	161,814	-0.03%	大買/大賣/
2019/08/23	104	18.03	229	18.02	18.13	-125	162,540	-0.08%	大買/大賣/鉅額交易
2019/08/22	46	17.70	23	17.74	17.57	23	161,653	0.01%
2019/08/21	35	17.64	48	17.67	17.69	-13	163,617	-0.01%
2019/08/20	90	17.61	80	17.64	17.72	10	166,328	0.01%
2019/08/19	98	17.31	126	17.37	17.54	-28	166,542	-0.02%	大賣/
2019/08/16	50	17.00	87	17.06	17.15	-37	166,974	-0.02%
2019/08/15	100	16.53	69	16.62	16.71	31	167,417	0.02%
2019/08/14	63	16.97	76	17.10	16.80	-13	168,579	-0.01%
2019/08/13	81	16.76	70	16.79	16.65	11	169,889	0.01%
2019/08/12	71	16.58	81	16.64	16.75	-10	171,347	-0.01%
2019/08/08	20	16.38	74	16.52	16.59	-54	173,284	-0.03%
2019/08/07	135	16.40	36	16.33	16.25	99	174,601	0.06%	大買/
2019/08/06	103	16.03	135	16.15	16.50	-32	175,875	-0.02%	大買/大賣/
2019/08/05	186	16.90	110	16.97	16.89	76	174,465	0.04%	大買/大賣/
2019/08/02	125	16.95	78	17.10	17.14	47	176,928	0.03%	大買/
2019/08/01	84	17.85	33	17.96	17.70	51	179,922	0.03%
2019/07/31	40	18.22	15	18.34	18.15	25	179,505	0.01%
2019/07/30	43	18.56	65	18.53	18.59	-22	180,075	-0.01%
2019/07/29	27	18.29	18	18.38	18.28	9	183,929	0.00%
2019/07/26	49	18.25	65	18.32	18.37	-16	184,138	-0.01%
2019/07/25	31	18.15	61	18.22	18.23	-30	183,242	-0.02%
2019/07/24	46	18.06	104	18.12	18.05	-58	183,940	-0.03%	大賣/
2019/07/23	52	17.76	45	17.83	17.71	7	184,066	0.00%
2019/07/22	72	17.85	96	17.94	17.95	-24	185,590	-0.01%
2019/07/19	72	17.78	66	17.90	17.85	6	183,655	0.00%
2019/07/18	24	17.53	35	17.52	17.48	-11	184,510	-0.01%
2019/07/17	33	17.63	41	17.70	17.72	-8	185,167	0.00%
2019/07/16	52	17.86	29	17.97	17.70	23	187,845	0.01%
2019/07/15	91	17.75	71	17.88	18.01	20	189,807	0.01%
2019/07/12	64	17.88	115	17.92	18.06	-51	188,436	-0.03%	大賣/
2019/07/11	54	17.91	50	18.01	17.80	4	189,128	0.00%
2019/07/10	55	17.74	60	17.79	17.69	-5	190,917	0.00%
2019/07/09	80	17.74	50	17.86	17.60	30	193,237	0.02%
2019/07/08	94	18.05	27	18.02	17.83	67	193,506	0.03%
2019/07/05	14	18.33	49	18.41	18.57	-35	193,248	-0.02%
2019/07/04	57	18.49	18	18.65	18.34	39	193,520	0.02%
2019/07/03	23	18.63	109	18.68	18.68	-86	193,608	-0.04%	大賣/
2019/07/02	28	18.73	25	18.82	18.68	3	196,920	0.00%
2019/07/01	32	18.65	252	18.62	18.79	-220	197,553	-0.11%	大賣/鉅額交易
2019/06/28	58	17.66	26	17.84	17.68	32	194,856	0.02%
2019/06/27	23	17.75	50	17.75	17.86	-27	197,840	-0.01%
2019/06/26	22	17.40	57	17.40	17.43	-35	200,759	-0.02%
2019/06/25	157	17.51	27	17.73	17.22	130	201,021	0.06%	大買/鉅額交易
2019/06/24	39	17.90	52	17.90	17.93	-13	199,745	-0.01%
2019/06/21	38	17.94	29	18.06	17.75	9	200,222	0.00%
2019/06/20	68	17.45	173	17.56	17.78	-105	200,277	-0.05%	大賣/鉅額交易
2019/06/19	81	17.13	320	17.21	17.22	-239	198,524	-0.12%	大賣/鉅額交易
2019/06/18	47	16.37	36	16.45	16.36	11	197,060	0.01%
2019/06/17	67	16.32	70	16.38	16.33	-3	199,276	0.00%
2019/06/14	41	16.45	79	16.48	16.44	-38	199,429	-0.02%
2019/06/13	143	16.25	116	16.36	16.34	27	200,901	0.01%	大買/大賣/
2019/06/12	56	16.43	85	16.43	16.37	-29	201,225	-0.01%
2019/06/11	57	16.22	153	16.23	16.46	-96	202,628	-0.05%	大賣/
2019/06/10	49	15.71	144	15.84	15.90	-95	202,095	-0.05%	大賣/
2019/06/06	92	15.44	85	15.53	15.40	7	201,349	0.00%
2019/06/05	60	15.72	62	15.72	15.63	-2	202,539	0.00%
2019/06/04	152	15.52	96	15.55	15.37	56	205,153	0.03%	大買/
2019/06/03	60	15.55	73	15.69	15.62	-13	206,885	-0.01%
2019/05/31	136	15.70	121	15.73	15.67	15	206,346	0.01%	大買/大賣/
2019/05/30	219	15.66	70	15.69	15.56	149	207,778	0.07%	大買/鉅額交易
2019/05/29	89	15.53	100	15.67	15.87	-11	210,034	-0.01%
2019/05/28	68	15.63	157	15.69	15.92	-89	209,672	-0.04%	大賣/
2019/05/27	207	15.10	217	15.20	15.35	-10	212,146	0.00%	大買/大賣/
2019/05/24	110	15.37	165	15.32	15.29	-55	215,307	-0.03%	大買/大賣/
2019/05/23	312	15.19	167	15.30	15.20	145	215,430	0.07%	大買/大賣/鉅額交易
2019/05/22	169	15.64	144	15.67	15.57	25	214,094	0.01%	大買/大賣/
2019/05/21	160	15.62	360	15.57	15.74	-200	213,321	-0.09%	大買/大賣/鉅額交易
2019/05/20	319	15.51	287	15.62	15.20	32	214,436	0.01%	大買/大賣/
2019/05/17	198	15.97	106	16.12	15.63	92	213,364	0.04%	大買/大賣/
2019/05/16	150	15.88	193	15.97	16.02	-43	212,466	-0.02%	大買/大賣/
2019/05/15	136	15.59	67	15.71	16.01	69	211,954	0.03%	大買/
2019/05/14	121	14.94	207	15.36	15.59	-86	211,239	-0.04%	大買/大賣/
2019/05/13	54	15.31	114	15.31	15.31	-60	209,286	-0.03%	大賣/
2019/05/10	336	15.51	219	15.43	15.49	117	211,632	0.06%	大買/大賣/鉅額交易
2019/05/09	216	15.29	155	15.20	15.15	61	208,242	0.03%	大買/大賣/
2019/05/08	115	15.86	70	15.61	15.89	45	205,027	0.02%	大買/
2019/05/07	127	16.17	112	16.24	16.01	15	205,393	0.01%	大買/大賣/
2019/05/06	163	16.07	28	16.02	15.85	135	205,947	0.07%	大買/鉅額交易
2019/05/03	33	17.59	17	17.59	17.79	16	201,148	0.01%
2019/05/02	20	17.75	24	17.76	17.75	-4	201,581	0.00%
2019/04/30	63	17.73	95	17.76	17.88	-32	202,891	-0.02%
2019/04/29	66	17.61	51	17.70	18.07	15	203,472	0.01%
2019/04/26	55	17.48	91	17.47	17.61	-36	203,133	-0.02%
2019/04/25	16	18.06	22	18.14	18.08	-6	202,263	0.00%
2019/04/24	154	18.05	125	18.13	18.15	29	203,189	0.01%	大買/大賣/
2019/04/23	31	18.27	54	18.26	18.36	-23	202,360	-0.01%
2019/04/22	78	18.61	21	19.10	18.14	57	201,609	0.03%
2019/04/19	72	18.72	47	18.82	18.74	25	199,147	0.01%
2019/04/18	20	18.59	19	18.58	18.55	1	197,766	0.00%
2019/04/17	39	18.76	16	18.80	18.79	23	198,526	0.01%
2019/04/16	28	18.16	57	17.98	18.57	-29	197,017	-0.01%
2019/04/15	124	18.27	83	18.36	18.27	41	195,389	0.02%	大買/
2019/04/12	83	17.57	2	17.62	17.45	81	193,747	0.04%
2019/04/11	80	18.05	52	18.02	17.70	28	193,095	0.01%
2019/04/10	12	18.04	13	18.20	18.25	-1	192,680	0.00%
2019/04/09	14	18.15	250	18.22	18.15	-236	191,736	-0.12%	大賣/鉅額交易
2019/04/08	59	17.99	129	18.09	17.71	-70	190,214	-0.04%	大賣/
2019/04/03	6	17.12	36	17.17	17.14	-30	186,229	-0.02%
2019/04/02	50	17.22	23	17.19	17.12	27	186,160	0.01%
2019/04/01	18	16.97	83	16.94	17.13	-65	185,596	-0.04%
2019/03/29	11	15.47	103	15.93	16.32	-92	181,440	-0.05%	大賣/
2019/03/28	12	15.28	7	15.35	15.30	5	178,934	0.00%
2019/03/27	68	15.27	29	15.28	15.40	39	182,461	0.02%
2019/03/26	48	15.22	68	15.10	15.06	-20	182,285	-0.01%
2019/03/25	22	15.25	43	15.36	15.30	-21	182,998	-0.01%
2019/03/22	42	15.84	113	16.11	15.83	-71	182,926	-0.04%	大賣/
2019/03/21	8	16.04	6	16.22	16.11	2	181,146	0.00%
2019/03/20	46	16.07	82	16.14	15.91	-36	183,145	-0.02%
2019/03/19	39	16.23	15	16.43	16.22	24	181,094	0.01%
2019/03/18	50	15.91	50	15.92	16.13	0	179,486	0.00%
2019/03/15	62	15.61	32	15.46	15.56	30	179,904	0.02%
2019/03/14	14	15.19	42	15.32	15.25	-28	178,173	-0.02%
2019/03/13	40	14.98	0	0.00	15.23	40	178,771	0.02%
2019/03/12	47	15.33	16	15.40	15.43	31	178,098	0.02%
2019/03/11	85	14.85	6	14.49	14.92	79	177,124	0.04%
2019/03/08	18	15.03	96	15.21	14.87	-78	179,802	-0.04%
2019/03/07	16	15.89	104.4	15.86	15.70	-88.4	177,051	-0.05%	大賣/
2019/03/06	109	16.34	3	16.45	16.31	106	175,201	0.06%	大買/鉅額交易
2019/03/05	15	16.34	16	16.46	16.36	-1	175,047	0.00%
2019/03/04	21	16.86	49	16.63	16.91	-28	172,901	-0.02%
2019/02/27	25	15.45	16	15.40	15.75	9	169,919	0.01%
2019/02/26	11.4	15.34	31	15.67	15.40	-19.6	169,743	-0.01%
2019/02/25	6	15.09	110	14.61	15.08	-104	166,754	-0.06%	大賣/鉅額交易
2019/02/22	61	13.58	10	13.53	13.65	51	162,384	0.03%
2019/02/21	25	13.95	46	13.92	14.07	-21	162,570	-0.01%
2019/02/20	3	13.89	47	13.77	13.77	-44	162,898	-0.03%
2019/02/19	8	13.77	48	13.91	13.75	-40	164,589	-0.02%
2019/02/18	20	13.57	11	13.58	13.70	9	162,932	0.01%
2019/02/15	15	13.43	27.1	13.37	13.22	-12.1	162,934	-0.01%
2019/02/14	31	13.71	21	13.71	13.76	10	163,224	0.01%
2019/02/13	15	13.42	18	13.43	13.49	-3	162,573	0.00%
2019/02/12	3	13.33	12	13.35	13.33	-9	163,470	-0.01%
2019/02/11	3.1	13.19	60	12.89	13.19	-56.9	164,191	-0.03%
2019/01/30	5	12.41	41	12.49	12.44	-36	162,878	-0.02%
2019/01/29	7	12.18	25	12.30	12.44	-18	163,548	-0.01%
2019/01/28	51	12.46	15	12.54	12.40	36	164,399	0.02%
2019/01/25	6	12.41	47	12.26	12.41	-41	167,551	-0.02%
2019/01/24	15	12.01	5	12.04	11.99	10	168,254	0.01%
2019/01/23	9	11.90	3	11.97	11.86	6	169,174	0.00%
2019/01/22	2	11.87	45.1	11.88	11.83	-43.1	172,207	-0.03%
2019/01/21	18.1	12.11	51	12.18	12.15	-32.9	175,567	-0.02%
2019/01/18	5	11.72	15	11.88	11.90	-10	175,971	-0.01%
2019/01/17	15	11.56	22	11.76	11.75	-7	176,938	0.00%
2019/01/16	10	11.63	20	11.58	11.58	-10	178,743	-0.01%
2019/01/15	0	0.00	5	11.49	11.45	-5	179,950	0.00%
2019/01/14	6	11.16	0.1	11.11	11.13	5.9	183,718	0.00%
2019/01/11	3	11.27	3	11.29	11.29	0	185,048	0.00%
2019/01/10	17	11.15	5	11.24	11.21	12	186,494	0.01%
2019/01/09	0.1	11.37	0	0.00	11.37	0.1	187,108	0.00%
2019/01/07	2	11.14	1	10.88	10.87	1	186,892	0.00%
2019/01/04	0	0.00	11	10.81	10.81	-11	186,690	-0.01%
2019/01/03	3	10.38	3	10.43	10.44	0	187,653	0.00%
2019/01/02	5	10.33	0	0.00	10.32	5	187,913	0.00%
2018/12/28	21	10.61	1	10.83	10.74	20	187,018	0.01%
2018/12/27	15	10.85	25	10.80	10.66	-10	186,287	-0.01%
2018/12/26	23	10.65	0	0.00	10.48	23	185,695	0.01%
2018/12/25	44	10.49	10	10.51	10.40	34	185,119	0.02%
2018/12/24	7	10.77	0	0.00	10.77	7	183,668	0.00%
2018/12/22	29	10.54	26	10.53	10.53	3	182,352	0.00%
2018/12/21	31	10.93	42	11.09	10.72	-11	184,649	-0.01%
2018/12/20	74	11.33	103	11.26	11.05	-29	183,653	-0.02%	大賣/
2018/12/19	14	11.80	11	11.77	11.72	3	181,606	0.00%
2018/12/18	45	11.85	16	11.82	11.81	29	181,231	0.02%
2018/12/17	24	12.08	0	0.00	12.11	24	180,694	0.01%
2018/12/14	23	12.20	2	12.25	12.23	21	179,352	0.01%
2018/12/13	5	12.46	54	12.44	12.49	-49	181,911	-0.03%
2018/12/12	9	12.07	0	0.00	12.05	9	179,108	0.01%
2018/12/11	26	11.89	10	11.88	11.87	16	178,692	0.01%
2018/12/10	63	11.91	10	11.86	11.77	53	179,864	0.03%
2018/12/07	15	12.25	1	12.21	12.17	14	178,793	0.01%
2018/12/06	64	12.29	44	12.30	12.17	20	180,221	0.01%
2018/12/05	6	12.49	30	12.69	12.67	-24	178,539	-0.01%
2018/12/04	17	12.82	5	12.73	12.70	12	177,986	0.01%
2018/12/03	20	12.91	43	12.89	12.84	-23	178,431	-0.01%
2018/11/30	17	12.02	16	12.13	12.04	1	175,165	0.00%
2018/11/29	34	12.30	41	12.32	12.07	-7	174,257	0.00%
2018/11/28	42	12.10	55	12.04	12.16	-13	173,451	-0.01%
2018/11/27	51	12.04	10	12.07	12.04	41	171,713	0.02%
2018/11/26	38	12.09	24	12.10	12.05	14	171,686	0.01%
2018/11/23	52	12.16	0	0.00	12.08	52	170,548	0.03%
2018/11/22	42	12.29	8	12.35	12.23	34	169,400	0.02%
2018/11/21	15	12.25	25	12.34	12.45	-10	168,224	-0.01%
2018/11/20	46	12.54	35	12.61	12.46	11	168,599	0.01%
2018/11/19	6	12.89	16	12.84	12.78	-10	166,798	-0.01%
2018/11/16	8	12.55	6	12.74	12.66	2	165,801	0.00%
2018/11/15	38	12.39	14	12.44	12.47	24	163,349	0.01%
2018/11/14	18	12.56	0	0.00	12.43	18	164,330	0.01%
2018/11/13	19	12.10	15	12.15	12.60	4	163,850	0.00%
2018/11/12	32	12.27	14	12.34	12.37	18	163,958	0.01%
2018/11/09	108	12.55	18	12.38	12.34	90	165,144	0.05%	大買/
2018/11/08	3	13.11	0	0.00	12.94	3	163,577	0.00%
2018/11/07	15	12.98	20	13.08	13.08	-5	162,312	0.00%
2018/11/06	15	12.85	8	12.82	12.75	7	161,056	0.00%
2018/11/05	6	13.11	37	13.09	13.03	-31	160,159	-0.02%
2018/11/02	3	13.15	46	13.35	13.32	-43	159,889	-0.03%
2018/11/01	4	12.74	76	12.96	12.94	-72	155,987	-0.05%
2018/10/31	28	12.37	21	12.43	12.47	7	153,453	0.00%
2018/10/30	71	12.04	5	12.28	12.46	66	152,291	0.04%
2018/10/29	117	12.48	0.1	12.18	12.15	116.9	149,136	0.08%	大買/鉅額交易
2018/10/26	12	12.88	6	13.21	12.88	6	147,648	0.00%
2018/10/25	25	12.63	46	12.77	12.73	-21	145,882	-0.01%
2018/10/24	5	13.13	1	13.54	13.27	4	142,745	0.00%
2018/10/23	25	13.58	6	13.56	13.27	19	139,332	0.01%
2018/10/22	11.1	13.89	112	13.46	13.93	-100.9	137,179	-0.07%	大賣/
2018/10/19	36	12.03	0	0.00	12.42	36	132,669	0.03%
2018/10/18	41	12.25	15	12.21	12.18	26	131,522	0.02%
2018/10/17	12	12.80	0	0.00	12.40	12	130,520	0.01%
2018/10/16	20	12.66	20	12.60	12.66	0	130,263	0.00%
2018/10/15	15	12.65	0	0.00	12.48	15	129,626	0.01%
2018/10/12	30	12.47	10	12.58	12.71	20	128,177	0.02%
2018/10/11	36	12.56	20	12.34	12.28	16	126,376	0.01%
2018/10/09	15	13.18	0	0.00	13.26	15	124,180	0.01%
2018/10/08	2	13.45	17	13.58	13.44	-15	123,971	-0.01%
2018/10/05	24	13.39	0	0.00	13.43	24	123,449	0.02%
2018/10/04	15	13.62	5	13.61	13.57	10	125,019	0.01%
2018/10/03	24	14.02	46	13.94	13.98	-22	125,687	-0.02%
2018/10/02	4	14.18	0.1	14.13	14.11	3.9	126,583	0.00%
2018/10/01	0	0.00	0.3	14.54	14.50	-0.3	127,734	0.00%
2018/09/28	26	14.32	102	14.62	14.57	-76	129,461	-0.06%	大賣/
2018/09/27	11	14.21	0	0.00	14.23	11	128,178	0.01%
2018/09/26	10.4	14.54	10	14.49	14.62	0.4	127,415	0.00%
2018/09/25	14	14.04	10	14.02	13.91	4	128,171	0.00%
2018/09/21	0	0.00	93	13.66	14.08	-93	128,343	-0.07%
2018/09/20	0	0.00	10	13.42	13.40	-10	126,903	-0.01%
2018/09/19	10	13.37	64	13.25	13.46	-54	127,899	-0.04%
2018/09/17	15	12.58	0	0.00	12.56	15	128,389	0.01%
2018/09/14	20	12.74	20	12.73	12.76	0	128,601	0.00%
2018/09/13	20	12.39	0	0.00	12.34	20	128,656	0.02%
2018/09/12	28	12.32	25	12.26	12.26	3	127,403	0.00%
2018/09/11	32	12.66	0	0.00	12.58	32	126,620	0.03%
2018/09/10	25	12.70	0	0.00	12.73	25	126,909	0.02%
2018/09/07	52	12.89	1	12.87	12.87	51	126,244	0.04%
2018/09/06	33	12.94	13	12.82	12.84	20	124,900	0.02%
2018/09/04	37	13.28	23	13.26	13.43	14	122,960	0.01%
2018/09/03	9	13.18	6	13.16	13.13	3	122,474	0.00%
2018/08/31	4	13.35	0	0.00	13.48	4	123,002	0.00%
2018/08/30	8	13.75	8	13.48	13.48	0	122,943	0.00%
2018/08/29	10	13.76	10	13.74	13.71	0	122,811	0.00%
2018/08/28	5	13.89	9	14.02	13.82	-4	123,444	0.00%
2018/08/27	0	0.00	27	13.75	13.85	-27	123,473	-0.02%
2018/08/24	1	13.08	20	13.16	13.30	-19	121,965	-0.02%
2018/08/23	14	13.06	7	13.02	13.19	7	122,604	0.01%
2018/08/22	1	13.06	40	13.20	13.15	-39	123,374	-0.03%
2018/08/21	5	13.29	27	13.15	13.29	-22	123,427	-0.02%
2018/08/20	1	12.40	0	0.00	12.48	1	121,568	0.00%
2018/08/17	51	12.81	15	12.67	12.55	36	121,055	0.03%
2018/08/16	37	12.41	5	12.90	12.90	32	119,635	0.03%
2018/08/15	37	13.02	1	13.26	12.86	36	117,957	0.03%
2018/08/13	40	13.45	128	13.40	13.25	-88	118,477	-0.07%	大賣/
2018/08/10	3	13.76	29.1	13.80	13.61	-26.1	117,947	-0.02%
2018/08/09	31.1	13.58	21	13.66	13.73	10.1	117,463	0.01%
2018/08/08	29	13.44	11	13.42	13.30	18	115,925	0.02%
2018/08/06	15	12.87	0	0.00	12.92	15	115,590	0.01%
2018/08/03	24	13.13	0	0.00	13.06	24	114,924	0.02%
2018/08/02	75	13.20	10	13.36	13.02	65	115,138	0.06%
2018/08/01	23	14.55	1	14.56	14.31	22	112,525	0.02%
2018/07/31	24	14.42	0	0.00	14.40	24	113,494	0.02%
2018/07/30	0	0.00	24	14.51	14.32	-24	114,176	-0.02%
2018/07/27	18	14.41	22.1	14.49	14.43	-4.1	114,068	0.00%
2018/07/26	19	14.56	0	0.00	14.45	19	113,998	0.02%
2018/07/25	1	14.72	72	14.97	14.70	-71	113,652	-0.06%
2018/07/24	41	14.62	3	14.66	14.82	38	112,974	0.03%
2018/07/23	0.1	14.25	20	14.12	14.21	-19.9	112,790	-0.02%
2018/07/20	11	13.21	11.1	13.22	13.62	-0.1	112,746	0.00%
2018/07/19	0	0.00	50	13.40	13.37	-50	112,214	-0.04%
2018/07/18	3.1	13.51	0	0.00	13.45	3.1	113,696	0.00%
2018/07/17	6	13.43	0	0.00	13.25	6	113,693	0.01%
2018/07/13	14	14.00	15	13.95	13.87	-1	113,680	0.00%
2018/07/12	0	0.00	23	13.33	13.98	-23	115,208	-0.02%
2018/07/11	3	12.98	0	0.00	13.27	3	114,434	0.00%
2018/07/10	20	13.71	12	13.76	13.47	8	115,408	0.01%
2018/07/09	4	13.08	6	13.32	13.56	-2	115,545	0.00%
2018/07/06	10	12.76	8	12.66	13.06	2	115,236	0.00%
2018/07/05	11	12.57	2	12.85	12.46	9	115,530	0.01%
2018/07/04	11	12.70	46	12.76	12.71	-35	114,997	-0.03%
2018/07/03	122	12.81	44	12.79	12.69	78	115,042	0.07%	大買/
2018/07/02	25	13.32	3	13.68	13.13	22	112,451	0.02%
2018/06/29	8	13.59	0	0.00	13.83	8	111,892	0.01%
2018/06/28	5	13.37	1	13.69	13.53	4	110,443	0.00%
2018/06/27	25	13.91	0	0.00	13.65	25	109,934	0.02%
2018/06/26	8	14.41	0	0.00	14.35	8	109,814	0.01%
2018/06/25	20	15.15	0	0.00	15.05	20	108,691	0.02%
2018/06/22	31	15.11	0	0.00	15.12	31	109,851	0.03%
2018/06/21	0	0.00	4	15.50	15.48	-4	110,113	0.00%
2018/06/20	6	15.15	0	0.00	15.48	6	112,591	0.01%
2018/06/19	21	15.47	20	15.71	15.47	1	113,576	0.00%
2018/06/15	0	0.00	1	16.15	16.14	-1	112,691	0.00%
2018/06/12	1	16.30	0	0.00	16.24	1	111,941	0.00%
2018/06/11	0	0.00	5	15.81	15.87	-5	111,715	0.00%
2018/06/08	1	16.00	5	16.16	15.80	-4	112,077	0.00%
2018/06/07	3	16.45	1	16.42	16.31	2	111,284	0.00%
2018/06/06	4	16.31	6	16.29	16.26	-2	111,442	0.00%
2018/06/05	11	16.26	24	16.24	16.36	-13	111,553	-0.01%
2018/06/04	46	15.93	1	16.06	16.15	45	111,566	0.04%
2018/06/01	2	15.75	0	0.00	15.57	2	112,388	0.00%
2018/05/31	25	15.35	5	15.64	15.74	20	113,384	0.02%
2018/05/30	31	15.22	79	15.31	15.30	-48	113,842	-0.04%
2018/05/28	1	15.64	3	15.84	15.86	-2	114,034	0.00%
2018/05/25	1	15.80	0	0.00	15.78	1	115,440	0.00%
2018/05/24	10	15.91	0	0.00	15.83	10	116,346	0.01%
2018/05/23	12	16.19	1	16.05	16.05	11	116,782	0.01%
2018/05/22	13	16.71	10	16.45	16.36	3	116,219	0.00%
2018/05/21	12	16.87	3	16.86	16.79	9	116,693	0.01%
2018/05/18	9	16.22	3	16.12	16.30	6	117,312	0.01%
2018/05/17	17	16.44	11	16.31	16.30	6	121,712	0.00%
2018/05/16	10	16.67	1	16.71	16.65	9	125,772	0.01%
2018/05/15	3	16.66	1	16.71	16.66	2	128,429	0.00%
2018/05/14	17	16.80	1	16.90	16.83	16	129,866	0.01%
2018/05/11	19	16.54	0	0.00	16.51	19	129,839	0.01%
2018/05/10	184	16.47	10	16.46	16.40	174	130,089	0.13%	大買/鉅額交易
2018/05/09	5	16.32	12	16.37	16.39	-7	129,823	-0.01%
2018/05/08	23	16.36	10	16.50	16.46	13	129,844	0.01%
2018/05/07	5	15.78	3	15.76	15.77	2	129,634	0.00%
2018/05/04	6	15.46	0	0.00	15.42	6	130,277	0.00%
2018/05/03	17	15.26	3	15.30	15.38	14	131,008	0.01%
2018/05/02	4	15.41	0	0.00	15.35	4	132,777	0.00%
2018/04/30	2	15.48	2	15.67	15.75	0	134,059	0.00%
2018/04/27	31	15.53	0.1	15.32	15.20	30.9	136,131	0.02%
2018/04/26	11	16.31	11	15.72	15.62	0	135,589	0.00%
2018/04/25	21	16.33	19	16.42	16.37	2	135,118	0.00%
2018/04/24	10.1	16.50	20	16.51	16.50	-9.9	136,091	-0.01%
2018/04/23	10	15.51	19	15.64	15.60	-9	136,844	-0.01%
2018/04/20	13	15.66	5	15.75	15.41	8	137,056	0.01%
2018/04/19	5	15.77	1	15.90	15.90	4	138,636	0.00%
2018/04/18	28	15.33	14	15.35	15.26	14	138,235	0.01%
2018/04/17	11	15.72	1	15.57	15.48	10	136,182	0.01%
2018/04/16	17	15.88	0	0.00	15.70	17	136,896	0.01%
2018/04/13	8	16.89	4	16.84	16.60	4	135,236	0.00%
2018/04/11	10	17.13	13	17.00	17.27	-3	133,696	0.00%
2018/04/10	3	16.16	1	16.49	16.54	2	132,280	0.00%
2018/04/02	4	16.71	1	16.73	16.53	3	132,166	0.00%
2018/03/30	8	16.67	12	16.71	16.79	-4	133,298	0.00%
2018/03/29	12	16.06	1	16.19	16.25	11	132,407	0.01%
2018/03/28	39	16.33	48	16.27	16.12	-9	130,776	-0.01%
2018/03/27	16	17.12	0	0.00	16.95	16	128,869	0.01%
2018/03/26	15	16.91	10	17.08	16.64	5	127,750	0.00%
2018/03/23	43	17.05	46	17.36	16.93	-3	126,142	0.00%
2018/03/22	43	18.49	0	0.00	18.22	43	123,237	0.03%
2018/03/21	3	19.13	4	19.06	19.11	-1	120,747	0.00%
2018/03/20	1	18.60	1	18.63	18.76	0	120,388	0.00%
2018/03/19	20	18.67	4	18.53	18.62	16	120,399	0.01%
2018/03/15	15	18.85	39	18.51	18.91	-24	120,345	-0.02%
2018/03/14	9	18.75	0	0.00	18.63	9	120,001	0.01%
2018/03/13	5	19.29	2	19.33	19.14	3	119,443	0.00%
2018/03/12	8	19.43	0	0.00	19.29	8	120,065	0.01%
2018/03/09	2	19.11	41	19.21	19.13	-39	119,413	-0.03%
2018/03/08	2	18.81	0	0.00	18.97	2	119,257	0.00%
2018/03/07	2	18.71	1	18.85	18.77	1	118,700	0.00%
2018/03/06	20	18.54	6	18.37	18.55	14	118,506	0.01%
2018/03/05	10	18.50	0	0.00	18.30	10	117,363	0.01%
2018/03/02	2	18.60	1	18.47	18.54	1	117,111	0.00%
2018/03/01	1	19.00	0	0.00	18.81	1	117,031	0.00%
2018/02/27	51	19.61	2	19.80	19.34	49	116,993	0.04%
2018/02/26	16	19.72	0	0.00	19.84	16	117,310	0.01%
2018/02/23	0	0.00	5	19.71	19.49	-5	116,864	0.00%
2018/02/22	101	19.35	102	19.34	19.34	-1	117,160	0.00%	大買/大賣/
2018/02/21	20	19.53	39	19.24	19.53	-19	118,754	-0.02%
2018/02/12	24	17.68	44	17.68	17.63	-20	118,633	-0.02%
2018/02/09	30	17.29	0	0.00	17.30	30	117,618	0.03%
2018/02/08	43	19.88	92	19.64	19.37	-49	113,365	-0.04%
2018/02/07	38	21.17	2	21.37	20.98	36	109,300	0.03%
2018/02/06	6	21.43	11	21.92	21.41	-5	106,693	0.00%
2018/02/05	1	21.87	18	22.02	22.36	-17	104,950	-0.02%
2018/02/02	4	22.00	0	0.00	22.29	4	104,497	0.00%
2018/02/01	3	22.22	0	0.00	22.14	3	104,254	0.00%
2018/01/31	1	21.57	24	21.61	22.10	-23	104,104	-0.02%
2018/01/30	57	22.12	2	22.00	21.86	55	104,265	0.05%
2018/01/29	5	22.90	5	23.30	22.88	0	102,000	0.00%
2018/01/26	1	23.36	10	23.06	23.31	-9	100,632	-0.01%
2018/01/25	26	22.91	41	23.02	22.85	-15	99,845	-0.02%
2018/01/24	2	23.74	17	23.73	23.69	-15	98,579	-0.02%
2018/01/23	3	23.17	7	23.14	23.37	-4	96,613	0.00%
2018/01/22	3	22.66	3	22.67	22.60	0	95,320	0.00%
2018/01/19	3	22.62	2	22.79	22.81	1	95,182	0.00%
2018/01/18	9	22.61	4	22.52	22.35	5	94,757	0.01%
2018/01/17	48	22.17	16	22.24	22.20	32	93,495	0.03%
2018/01/16	3	22.01	85	21.85	22.07	-82	91,110	-0.09%
2018/01/15	8	21.83	2	21.78	22.00	6	90,428	0.01%
2018/01/12	1	21.06	1	21.16	21.16	0	88,365	0.00%
2018/01/11	4	21.10	12	20.89	20.83	-8	89,248	-0.01%
2018/01/10	0	0.00	3	21.00	20.74	-3	88,854	0.00%
2018/01/09	0	0.00	20	20.28	20.45	-20	87,502	-0.02%
2018/01/05	1	19.83	25	19.92	19.98	-24	86,780	-0.03%
2018/01/03	4	19.99	5	19.92	19.90	-1	86,742	0.00%
2018/01/02	0	0.00	1	19.63	19.69	-1	85,854	0.00%