期元大S&P黃金 (00635U)-台新券商分點個股進出

台股 » 個股 » 期元大S&P黃金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P黃金

(00635U)

可現股當沖

股價
27.74
漲跌
▲0.09
漲幅
+0.33%
成交量
247張
產業
上市
182人加入追蹤

立即追蹤
本地時間:13:30

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

期元大S&P黃金 (00635U)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	1	27.75	1	27.75	27.74	0	770	0.00%
2024/05/30	10	27.67	1	27.71	27.65	9	781	1.15%
2024/05/29	7	27.94	0	0.00	27.96	7	783	0.89%
2024/05/28	5.2	27.86	1	27.92	27.89	4.2	781	0.54%
2024/05/27	0	0.00	10	27.73	27.79	-10	776	-1.29%
2024/05/24	2	27.64	0	0.00	27.69	2	769	0.26%
2024/05/23	3	28.15	10	28.18	28.12	-7	760	-0.92%
2024/05/22	1	28.63	12	28.73	28.65	-11	749	-1.47%
2024/05/21	1	28.78	5	28.62	28.70	-4	748	-0.53%
2024/05/20	0	0.00	8	28.85	28.93	-8	734	-1.09%
2024/05/17	1	28.20	1	28.20	28.24	0	714	0.00%
2024/05/16	0	0.00	2	28.39	28.39	-2	713	-0.28%
2024/05/15	0	0.00	2.3	27.98	27.98	-2.3	703	-0.33%
2024/05/14	1	27.78	0	0.00	27.86	1	704	0.14%
2024/05/13	0	0.00	0.2	28.09	27.95	-0.2	700	-0.03%
2024/05/10	4	27.98	0	0.00	28.00	4	698	0.57%
2024/05/09	3	27.50	2	27.48	27.55	1	691	0.15%
2024/05/08	1.3	27.57	0	0.00	27.60	1.3	691	0.19%
2024/05/07	0.3	27.65	0	0.00	27.66	0.3	687	0.04%
2024/05/06	0	0.00	1	27.47	27.51	-1	684	-0.15%
2024/05/03	0.2	27.43	5	27.41	27.43	-4.8	681	-0.70%
2024/05/02	0.3	27.60	2	27.65	27.56	-1.7	676	-0.25%
2024/04/30	5	27.80	1	27.80	27.72	4	668	0.60%
2024/04/29	0	0.00	0.3	27.77	27.85	-0.3	662	-0.04%
2024/04/26	1	27.75	1	27.79	27.88	0	651	0.00%
2024/04/25	1	27.66	0	0.00	27.61	1	644	0.16%
2024/04/24	0	0.00	4	27.66	27.77	-4	641	-0.62%
2024/04/23	6	27.51	8.4	27.49	27.61	-2.4	639	-0.38%
2024/04/22	8.5	28.41	12.5	28.36	28.27	-4	600	-0.67%
2024/04/19	31.9	28.71	21	28.70	28.52	10.9	585	1.86%
2024/04/18	1.5	28.28	1	28.30	28.36	0.5	535	0.09%
2024/04/17	7	28.45	8	28.46	28.43	-1	510	-0.20%
2024/04/16	21.3	28.48	5	28.55	28.55	16.3	499	3.26%
2024/04/15	12	28.09	1.2	28.13	28.13	10.8	461	2.34%
2024/04/12	1.2	28.51	0	0.00	28.46	1.2	445	0.27%
2024/04/11	0.7	28.03	3	27.87	27.95	-2.3	430	-0.53%
2024/04/10	24	28.10	6.1	27.96	28.11	17.9	420	4.26%
2024/04/09	6.4	27.93	9	27.93	27.97	-2.6	412	-0.63%
2024/04/08	21	27.68	5	27.91	27.94	16	402	3.98%
2024/04/01	7	26.95	6	26.95	26.96	1	367	0.27%
2024/03/29	6	26.65	0	0.00	26.68	6	354	1.69%
2024/03/28	0.3	26.18	0	0.00	26.20	0.3	346	0.09%
2024/03/26	0	0.00	1	25.93	25.93	-1	339	-0.29%
2024/03/25	2	25.94	0	0.00	25.90	2	341	0.59%
2024/03/22	1	25.95	1	25.97	25.96	0	338	0.00%
2024/03/21	1.5	26.28	1	26.29	26.27	0.5	332	0.15%
2024/03/20	0	0.00	2	25.78	25.77	-2	321	-0.62%
2024/03/19	2	25.80	1	25.79	25.77	1	337	0.30%
2024/03/18	1	25.64	0	0.00	25.65	1	343	0.29%
2024/03/14	0	0.00	1	25.95	25.90	-1	335	-0.30%
2024/03/13	2	25.76	1.3	25.76	25.80	0.7	341	0.20%
2024/03/12	0	0.00	7	26.05	26.03	-7	331	-2.11%
2024/03/11	8	26.03	10	26.09	26.05	-2	328	-0.61%
2024/03/08	0	0.00	1	25.77	25.74	-1	325	-0.31%
2024/03/07	0	0.00	2	25.74	25.80	-2	323	-0.62%
2024/03/06	0	0.00	1	25.41	25.43	-1	303	-0.33%
2024/03/05	2	25.28	8	25.27	25.30	-6	295	-2.03%
2024/03/04	1	24.91	13.2	24.91	24.90	-12.2	292	-4.16%
2024/02/23	5	24.28	0	0.00	24.25	5	290	1.72%
2024/02/22	0	0.00	1	24.28	24.32	-1	296	-0.34%
2024/02/20	0	0.00	1	24.18	24.20	-1	297	-0.34%
2024/02/16	0	0.00	1	24.01	24.03	-1	299	-0.33%
2024/02/15	15.5	23.92	0	0.00	23.93	15.5	298	5.19%
2024/02/01	1	24.60	0	0.00	24.60	1	300	0.33%
2024/01/30	1	24.40	0	0.00	24.43	1	306	0.33%
2024/01/25	1.1	24.26	0	0.00	24.28	1.1	315	0.34%
2024/01/24	0.1	24.40	1	24.43	24.38	-0.9	321	-0.28%
2024/01/12	0	0.00	1	24.50	24.54	-1	397	-0.25%
2024/01/11	0.5	24.48	0	0.00	24.50	0.5	404	0.12%
2024/01/09	0	0.00	0.3	24.50	24.52	-0.3	411	-0.07%
2024/01/08	0	0.00	0.2	24.68	24.58	-0.2	428	-0.05%
2024/01/05	1	24.68	0	0.00	24.68	1	428	0.23%
2024/01/02	2.5	24.97	0	0.00	24.98	2.5	441	0.57%
2023/12/27	0	0.00	2	24.96	24.98	-2	448	-0.45%
2023/12/22	0	0.00	3	24.81	24.82	-3	471	-0.64%
2023/12/21	1.5	24.71	7	24.68	24.69	-5.5	470	-1.17%
2023/12/15	1	24.70	0	0.00	24.69	1	474	0.21%
2023/12/14	0	0.00	1	24.64	24.67	-1	469	-0.21%
2023/12/13	1	24.05	0	0.00	24.01	1	454	0.22%
2023/12/11	0	0.00	2	24.29	24.31	-2	443	-0.45%
2023/12/06	0	0.00	7	24.61	24.62	-7	431	-1.62%
2023/12/05	0	0.00	35	24.76	24.71	-35	428	-8.16%
2023/12/04	5	25.42	2	25.35	25.40	3	422	0.71%
2023/12/01	0.9	24.84	1	24.84	24.81	-0.1	405	-0.02%
2023/11/30	2	24.87	5	24.88	24.83	-3	405	-0.74%
2023/11/29	3	24.91	1	24.91	24.91	2	400	0.50%
2023/11/27	0	0.00	2	24.51	24.55	-2	388	-0.51%
2023/11/23	0	0.00	1	24.36	24.34	-1	387	-0.26%
2023/11/22	0	0.00	1	24.39	24.39	-1	389	-0.26%
2023/11/21	0.2	24.24	0	0.00	24.30	0.2	387	0.05%
2023/11/17	0	0.00	1	24.27	24.28	-1	385	-0.26%
2023/11/16	0	0.00	1	24.00	24.01	-1	378	-0.26%
2023/11/15	3	24.06	8	24.04	24.10	-5	377	-1.32%
2023/11/13	2.5	23.77	0	0.00	23.72	2.5	378	0.66%
2023/11/09	0	0.00	3	23.95	23.91	-3	369	-0.81%
2023/11/08	0	0.00	1	24.15	24.13	-1	368	-0.27%
2023/11/07	0	0.00	1	24.23	24.18	-1	368	-0.27%
2023/11/06	0	0.00	23	24.35	24.33	-23	364	-6.32%
2023/11/03	0	0.00	1	24.36	24.37	-1	361	-0.28%
2023/11/02	1	24.39	16	24.38	24.40	-15	359	-4.18%
2023/11/01	1.5	24.35	0	0.00	24.30	1.5	356	0.42%
2023/10/31	31	24.53	22.2	24.51	24.51	8.8	350	2.51%
2023/10/30	0	0.00	3	24.62	24.61	-3	345	-0.87%
2023/10/27	1	24.45	0	0.00	24.43	1	339	0.29%
2023/10/26	20	24.42	13	24.43	24.47	7	337	2.07%
2023/10/25	0	0.00	2	24.29	24.27	-2	329	-0.61%
2023/10/24	7	24.30	5	24.36	24.30	2	321	0.62%
2023/10/23	6	24.24	2	24.28	24.31	4	314	1.27%
2023/10/20	21	24.32	6.2	24.34	24.41	14.8	299	4.94%
2023/10/19	5	24.02	6	24.01	23.99	-1	278	-0.36%
2023/10/18	0	0.00	19	23.90	23.90	-19	275	-6.90%
2023/10/17	5	23.61	10	23.62	23.62	-5	273	-1.83%
2023/10/16	7	23.68	3	23.67	23.69	4	301	1.33%
2023/10/13	21	23.15	0	0.00	23.15	21	284	7.39%
2023/10/12	0	0.00	17	23.14	23.19	-17	282	-6.01%
2023/10/11	22	22.95	4	22.97	22.96	18	280	6.42%
2023/10/06	3	22.47	0	0.00	22.50	3	270	1.11%
2023/10/05	21	22.57	2	22.57	22.58	19	270	7.03%
2023/10/03	3	22.54	1.8	22.47	22.48	1.2	260	0.48%
2023/10/02	8.1	22.81	0	0.00	22.80	8.1	252	3.21%
2023/09/28	2.1	23.21	1	23.16	23.19	1.1	240	0.46%
2023/09/27	2	23.50	1	23.50	23.44	1	231	0.43%
2023/09/26	2	23.65	6	23.66	23.67	-4	226	-1.77%
2023/09/25	5	23.80	0	0.00	23.79	5	226	2.20%
2023/09/22	2	23.77	0	0.00	23.78	2	226	0.88%
2023/09/19	1	23.92	4	23.91	23.91	-3	235	-1.27%
2023/09/18	1	23.85	2	23.83	23.84	-1	241	-0.41%
2023/09/14	0.1	23.69	0	0.00	23.65	0.1	252	0.04%
2023/09/13	2	23.68	0	0.00	23.67	2	262	0.76%
2023/09/11	0	0.00	2	23.87	23.87	-2	275	-0.73%
2023/09/08	0	0.00	2	23.86	23.86	-2	278	-0.72%
2023/09/07	1.1	23.79	3	23.77	23.77	-1.9	275	-0.69%
2023/09/06	2	23.88	0	0.00	23.92	2	274	0.73%
2023/09/01	2	24.04	0	0.00	24.05	2	283	0.70%
2023/08/31	0	0.00	2	24.15	24.13	-2	286	-0.70%
2023/08/30	0	0.00	2	24.04	24.03	-2	293	-0.68%
2023/08/24	3	23.87	2	23.87	23.88	1	318	0.31%
2023/08/23	1	23.65	0	0.00	23.68	1	318	0.31%
2023/08/21	0	0.00	10	23.53	23.55	-10	332	-3.01%
2023/08/18	1	23.56	0	0.00	23.56	1	335	0.30%
2023/08/17	2	23.56	0	0.00	23.58	2	336	0.59%
2023/08/16	2	23.70	0	0.00	23.71	2	338	0.59%
2023/08/15	1	23.74	0	0.00	23.74	1	347	0.29%
2023/08/11	3	23.82	0	0.00	23.82	3	364	0.82%
2023/08/10	1	23.89	0	0.00	23.86	1	363	0.28%
2023/08/04	3	24.13	0	0.00	24.11	3	366	0.82%
2023/08/02	3	24.29	1	24.28	24.28	2	365	0.55%
2023/07/31	2	24.38	1	24.37	24.36	1	383	0.26%
2023/07/28	2	24.26	0	0.00	24.33	2	394	0.51%
2023/07/27	0	0.00	2	24.63	24.61	-2	401	-0.51%
2023/07/26	0	0.00	1	24.49	24.46	-1	406	-0.25%
2023/07/25	0	0.00	10	24.46	24.45	-10	410	-2.44%
2023/07/24	0	0.00	9	24.45	24.44	-9	413	-2.18%
2023/07/21	10	24.58	2	24.58	24.57	8	414	1.93%
2023/07/20	1	24.71	3	24.70	24.74	-2	413	-0.48%
2023/07/19	1	24.62	3	24.63	24.62	-2	414	-0.48%
2023/07/18	1	24.45	1	24.45	24.45	0	387	0.00%
2023/07/17	0	0.00	10	24.40	24.39	-10	391	-2.55%
2023/07/14	5	24.48	0	0.00	24.47	5	396	1.26%
2023/07/13	2	24.45	2	24.49	24.43	0	400	0.00%
2023/07/12	0	0.00	2	24.24	24.27	-2	410	-0.49%
2023/07/10	2	24.11	2	24.12	24.06	0	429	0.00%
2023/07/07	0	0.00	2	23.93	23.95	-2	443	-0.45%
2023/07/06	1	24.03	0	0.00	24.04	1	447	0.22%
2023/07/04	1	24.06	0	0.00	24.10	1	461	0.22%
2023/07/03	2	24.02	3	24.03	24.05	-1	476	-0.21%
2023/06/29	4	23.92	0	0.00	23.88	4	491	0.81%
2023/06/28	3	24.01	1	24.02	24.03	2	484	0.41%
2023/06/26	1	24.14	1	24.17	24.15	0	490	0.00%
2023/06/21	5	24.30	0	0.00	24.29	5	504	0.99%
2023/06/16	1	24.60	2	24.58	24.54	-1	532	-0.19%
2023/06/15	4.1	24.31	0	0.00	24.29	4.1	565	0.73%
2023/06/14	2	24.41	0	0.00	24.46	2	562	0.36%
2023/06/12	0	0.00	1	24.57	24.58	-1	588	-0.17%
2023/06/09	0	0.00	2	24.67	24.66	-2	599	-0.33%
2023/06/08	2	24.42	0	0.00	24.48	2	621	0.32%
2023/06/06	3	24.61	2	24.65	24.64	1	619	0.16%
2023/06/05	2	24.46	3	24.46	24.43	-1	627	-0.16%
2023/06/02	2	24.87	2	24.86	24.86	0	619	0.00%
2023/06/01	1	24.72	0	0.00	24.73	1	617	0.16%
2023/05/31	7	24.63	2	24.64	24.66	5	614	0.81%
2023/05/30	3	24.39	0	0.00	24.35	3	601	0.50%
2023/05/29	1	24.48	5	24.44	24.50	-4	598	-0.67%
2023/05/26	3.1	24.47	0	24.55	24.53	3.1	598	0.51%
2023/05/25	6	24.70	0	0.00	24.66	6	599	1.00%
2023/05/24	0	0.00	2	24.93	24.93	-2	593	-0.34%
2023/05/23	0.1	24.70	0	0.00	24.74	0.1	591	0.02%
2023/05/19	13	24.74	3	24.68	24.74	10	602	1.66%
2023/05/18	2.1	24.97	5	25.00	24.95	-2.9	602	-0.48%
2023/05/17	6.1	25.09	0	0.00	25.09	6.1	598	1.02%
2023/05/16	0	0.00	0	25.46	25.42	0	589	-0.01%
2023/05/15	0	0.00	2	25.39	25.41	-2	595	-0.34%
2023/05/12	1.1	25.40	5	25.36	25.36	-3.9	601	-0.65%
2023/05/11	0	0.00	2	25.66	25.63	-2	595	-0.34%
2023/05/10	0	0.00	2	25.65	25.60	-2	595	-0.34%
2023/05/09	0	0.00	1	25.57	25.60	-1	594	-0.17%
2023/05/08	8	25.50	1	25.49	25.55	7	605	1.16%
2023/05/05	0	0.00	4	25.88	25.84	-4	609	-0.66%
2023/05/04	0	0.00	5	25.82	25.82	-5	610	-0.82%
2023/05/03	1	25.48	3	25.50	25.47	-2	604	-0.33%
2023/05/02	3	25.07	5	25.06	25.09	-2	600	-0.33%
2023/04/27	0	0.00	1	25.28	25.27	-1	613	-0.16%
2023/04/26	1	25.27	4	25.28	25.26	-3	624	-0.47%
2023/04/25	0.1	25.23	1	25.23	25.19	-0.9	627	-0.14%
2023/04/24	1	25.05	0	0.00	25.02	1	625	0.16%
2023/04/20	0	0.00	2	25.22	25.22	-2	621	-0.32%
2023/04/19	1	25.35	2	25.38	25.36	-1	627	-0.16%
2023/04/18	1	25.31	14	25.28	25.30	-13	635	-2.04%
2023/04/17	1	25.31	0	0.00	25.38	1	636	0.16%
2023/04/14	4	25.88	2	25.89	25.85	2	626	0.32%
2023/04/13	8	25.55	0	0.00	25.55	8	625	1.28%
2023/04/12	1.1	25.55	3	25.45	25.57	-1.9	623	-0.30%
2023/04/11	2	25.33	1	25.37	25.37	1	612	0.16%
2023/04/10	1	25.28	0	0.00	25.25	1	608	0.16%
2023/04/07	0	0.00	5	25.40	25.41	-5	601	-0.83%
2023/04/06	18	25.52	12	25.54	25.54	6	601	1.00%
2023/03/31	1	25.14	2	25.13	25.13	-1	588	-0.17%
2023/03/30	2	24.87	0	0.00	24.92	2	581	0.34%
2023/03/29	2	24.97	3	25.02	24.95	-1	576	-0.17%
2023/03/28	0	0.00	10	24.89	24.86	-10	575	-1.74%
2023/03/27	1	25.06	4	25.06	25.05	-3	568	-0.53%
2023/03/24	0	0.00	14	25.28	25.26	-14	569	-2.46%
2023/03/23	1	25.08	6	25.07	25.10	-5	555	-0.90%
2023/03/22	2	24.64	15	24.64	24.62	-13	546	-2.38%
2023/03/21	1	25.15	7	25.17	25.17	-6	528	-1.13%
2023/03/20	2	25.11	13	25.06	25.12	-11	512	-2.15%
2023/03/17	5	24.53	2	24.52	24.54	3	482	0.62%
2023/03/16	3	24.35	10	24.33	24.35	-7	475	-1.47%
2023/03/15	4	24.19	5	24.22	24.18	-1	455	-0.22%
2023/03/14	5	24.29	2	24.25	24.19	3	452	0.66%
2023/03/13	4	23.89	2	23.94	23.96	2	446	0.45%
2023/03/10	1	23.34	4	23.35	23.32	-3	432	-0.69%
2023/03/08	7	23.12	0	0.00	23.12	7	431	1.62%
2023/03/07	2	23.55	3	23.59	23.58	-1	423	-0.24%
2023/03/06	1	23.67	3	23.66	23.64	-2	422	-0.47%
2023/03/03	3	23.48	1	23.51	23.47	2	415	0.48%
2023/03/02	4	23.41	0	0.00	23.41	4	418	0.96%
2023/03/01	0	0.00	3	23.36	23.41	-3	419	-0.72%
2023/02/24	7	23.32	0	0.00	23.31	7	418	1.68%
2023/02/23	2	23.34	0	0.00	23.35	2	416	0.48%
2023/02/21	2	23.52	0	0.00	23.49	2	411	0.50%
2023/02/20	0	0.00	2	23.52	23.53	-2	413	-0.48%
2023/02/17	7	23.39	0	0.00	23.34	7	416	1.68%
2023/02/16	1	23.50	0.1	23.50	23.50	0.9	412	0.22%
2023/02/15	1	23.71	1	23.74	23.60	0	416	0.00%
2023/02/14	2	23.72	0	0.00	23.76	2	415	0.48%
2023/02/13	1	23.79	0	0.00	23.78	1	426	0.23%
2023/02/10	0	0.00	1	23.77	23.71	-1	422	-0.24%
2023/02/09	0	0.00	5	24.03	24.04	-5	418	-1.19%
2023/02/08	6	24.00	3	23.98	24.00	3	423	0.71%
2023/02/01	0	0.00	4	24.66	24.66	-4	388	-1.03%
2023/01/31	0	0.00	1	24.63	24.60	-1	381	-0.26%
2023/01/17	1	24.56	3	24.58	24.59	-2	365	-0.55%
2023/01/16	5	24.72	1	24.73	24.70	4	356	1.12%
2023/01/13	0	0.00	1	24.40	24.38	-1	345	-0.29%
2023/01/11	0	0.00	1	24.11	24.19	-1	347	-0.29%
2023/01/09	0	0.00	10	24.15	24.19	-10	342	-2.92%
2023/01/06	7	23.71	32	23.66	23.70	-25	335	-7.46%
2023/01/05	21.1	23.93	4	23.97	23.89	17.1	322	5.30%
2023/01/04	1	23.82	3	23.82	23.82	-2	318	-0.63%
2023/01/03	3	23.78	1	23.63	23.75	2	320	0.62%
2022/12/30	0	0.00	29	23.44	23.47	-29	306	-9.45%
2022/12/28	0	0.00	1	23.39	23.39	-1	308	-0.32%
2022/12/27	1	23.31	1	23.33	23.31	0	313	0.00%
2022/12/26	38	23.33	1	23.42	23.33	37	314	11.78%
2022/12/23	6	23.17	0	0.00	23.21	6	317	1.89%
2022/12/22	2	23.51	0	0.00	23.52	2	329	0.61%
2022/12/21	0	0.00	1	23.50	23.44	-1	336	-0.30%
2022/12/20	2	23.14	0	0.00	23.14	2	336	0.59%
2022/12/19	8	23.22	10	23.21	23.18	-2	348	-0.57%
2022/12/16	1	23.06	0	0.00	22.99	1	351	0.28%
2022/12/15	4	23.23	0	0.00	23.17	4	350	1.14%
2022/12/14	13	23.44	32	23.43	23.40	-19	346	-5.48%
2022/12/13	3	23.10	0.1	23.05	23.07	2.9	342	0.85%
2022/12/12	2	23.15	13	23.16	23.10	-11	357	-3.08%
2022/12/09	14	23.23	2	23.21	23.28	12	378	3.17%
2022/12/08	1	23.08	2	23.08	23.07	-1	389	-0.26%
2022/12/07	3	22.93	0	0.00	22.94	3	392	0.76%
2022/12/06	1	22.97	0	0.00	22.93	1	394	0.25%
2022/12/05	3	23.40	1	23.42	23.41	2	390	0.51%
2022/12/02	1	23.30	1	23.32	23.30	0	391	0.00%
2022/12/01	1	23.05	1	23.03	23.09	0	388	0.00%
2022/11/30	1	22.79	0	0.00	22.78	1	384	0.26%
2022/11/29	0	0.00	1	22.68	22.76	-1	385	-0.26%
2022/11/25	0	0.00	3	22.82	22.82	-3	405	-0.74%
2022/11/22	1	22.67	0	0.00	22.70	1	414	0.24%
2022/11/21	2	22.74	0	0.00	22.72	2	413	0.48%
2022/11/16	0	0.00	2	23.11	23.11	-2	410	-0.49%
2022/11/15	0	0.00	0	23.08	23.08	0	407	-0.01%
2022/11/14	0	0.00	3	22.97	22.89	-3	398	-0.75%
2022/11/11	0	0.00	24	22.86	22.88	-24	391	-6.13%
2022/11/10	1	22.30	0	0.00	22.34	1	377	0.26%
2022/11/07	0	0.00	1	21.85	21.87	-1	365	-0.27%
2022/11/03	1	21.44	0	0.00	21.43	1	359	0.28%
2022/10/25	0	0.00	2	21.66	21.61	-2	395	-0.51%
2022/10/24	0	0.00	2	21.69	21.70	-2	409	-0.49%
2022/10/21	2	21.24	20	21.26	21.23	-18	409	-4.39%
2022/10/20	2	21.31	0	0.00	21.40	2	408	0.49%
2022/10/12	0	0.00	6	21.86	21.86	-6	414	-1.45%
2022/10/11	1	21.81	0	0.00	21.83	1	413	0.24%
2022/10/05	0	0.00	9	22.57	22.54	-9	421	-2.13%
2022/10/04	17	22.30	15	22.25	22.30	2	416	0.48%
2022/09/30	3	21.84	3	21.83	21.85	0	413	0.00%
2022/09/29	1	21.75	11	21.72	21.67	-10	415	-2.41%
2022/09/28	2	21.32	0	0.00	21.32	2	425	0.47%
2022/09/27	2	21.42	0	0.00	21.43	2	416	0.48%
2022/09/26	1	21.48	0	0.00	21.48	1	415	0.24%
2022/09/22	15	21.78	20	21.80	21.80	-5	414	-1.21%
2022/09/20	5	21.97	0	0.00	21.92	5	422	1.18%
2022/09/19	5	21.93	100	21.88	21.91	-95	430	-22.05%
2022/09/16	9	21.87	1	21.91	21.85	8	420	1.90%
2022/09/15	5	22.21	0	0.00	22.18	5	396	1.26%
2022/09/13	1	22.64	0	0.00	22.60	1	380	0.27%
2022/09/12	1.2	22.49	0	0.00	22.51	1.2	387	0.30%
2022/09/08	0	0.00	3	22.53	22.51	-3	392	-0.76%
2022/09/07	4.2	22.28	0	0.00	22.28	4.2	389	1.07%
2022/09/06	0	0.00	1	22.58	22.55	-1	386	-0.26%
2022/09/02	3	22.26	0	0.00	22.32	3	401	0.75%
2022/09/01	3	22.38	0	0.00	22.39	3	390	0.77%
2022/08/31	1	22.61	0	0.00	22.65	1	384	0.26%
2022/08/29	2.2	22.69	0	0.00	22.60	2.2	380	0.58%
2022/08/26	5	23.03	2	23.02	23.06	3	371	0.81%
2022/08/23	0	0.00	1	22.84	22.80	-1	387	-0.26%
2022/08/22	1	22.91	4	22.93	22.89	-3	393	-0.76%
2022/08/18	1	23.14	3	23.16	23.16	-2	393	-0.51%
2022/08/16	1	23.42	0	0.00	23.39	1	405	0.25%
2022/08/12	3	23.48	8	23.52	23.52	-5	413	-1.21%
2022/08/11	2	23.50	12	23.45	23.45	-10	415	-2.40%
2022/08/10	0	0.00	2	23.57	23.53	-2	419	-0.48%
2022/08/09	0	0.00	8	23.50	23.50	-8	425	-1.88%
2022/08/08	4	23.33	16	23.30	23.32	-12	439	-2.73%
2022/08/05	2	23.55	7	23.56	23.58	-5	453	-1.10%
2022/08/03	10	23.22	2	23.11	23.28	8	472	1.69%
2022/08/02	3	23.35	30	23.40	23.34	-27	473	-5.70%
2022/08/01	16	23.21	0	0.00	23.18	16	460	3.47%
2022/07/29	2	23.08	0	0.00	23.19	2	466	0.43%
2022/07/28	0	0.00	6	22.85	22.87	-6	466	-1.29%
2022/07/27	2	22.60	0	0.00	22.58	2	464	0.43%
2022/07/26	5	22.71	6	22.66	22.65	-1	480	-0.21%
2022/07/25	6	22.73	0	0.00	22.71	6	496	1.21%
2022/07/22	26	22.60	30	22.55	22.57	-4	519	-0.77%
2022/07/21	2.1	22.27	15	22.26	22.27	-13	531	-2.44%
2022/07/20	5.1	22.51	0	0.00	22.50	5.1	539	0.94%
2022/07/19	17	22.47	0	0.00	22.51	17	556	3.05%
2022/07/18	0	0.00	15	22.59	22.60	-15	555	-2.70%
2022/07/15	2	22.51	0	0.00	22.51	2	556	0.36%
2022/07/14	10	22.75	10	22.78	22.75	0	565	0.00%
2022/07/13	16	22.73	5	22.70	22.71	11	563	1.95%
2022/07/12	33	22.81	3	22.78	22.74	30	572	5.24%
2022/07/11	5	22.92	0	0.00	22.93	5	584	0.86%
2022/07/08	15	22.95	0	0.00	22.91	15	594	2.52%
2022/07/07	25	22.98	17	22.92	22.98	8	606	1.32%
2022/07/06	11	23.30	1	23.31	23.27	10	619	1.61%
2022/07/05	0	0.00	4	23.88	23.89	-4	612	-0.65%
2022/07/04	20	23.82	0	0.00	23.92	20	616	3.25%
2022/07/01	10.2	23.81	6	23.75	23.73	4.2	623	0.67%
2022/06/30	16	24.00	0	0.00	23.95	16	624	2.56%
2022/06/28	10	24.05	200	24.07	24.07	-190	631	-30.07%	大賣/鉅額交易
2022/06/27	0	0.00	345	24.21	24.21	-345	633	-54.50%	大賣/鉅額交易
2022/06/22	2	24.12	0	0.00	24.11	2	658	0.30%
2022/06/21	4	24.29	0.8	24.30	24.26	3.3	665	0.49%
2022/06/17	0	0.00	8	24.38	24.39	-8	673	-1.19%
2022/06/15	10	23.96	0	0.00	23.95	10	681	1.47%
2022/06/14	8	24.09	6	24.08	24.08	2	684	0.29%
2022/06/13	9	24.64	0	0.00	24.66	9	698	1.29%
2022/06/09	1	24.45	0.3	24.45	24.47	0.8	745	0.10%
2022/06/07	1	24.28	0	0.00	24.31	1	835	0.12%
2022/06/06	0	0.00	2	24.45	24.49	-2	915	-0.22%
2022/05/31	5	24.37	2	24.40	24.40	3	1,058	0.28%
2022/05/30	0	0.00	1	24.51	24.57	-1	1,063	-0.09%
2022/05/24	0	0.00	3	24.54	24.55	-3	1,188	-0.25%
2022/05/23	0	0.00	3	24.52	24.53	-3	1,191	-0.25%
2022/05/20	1	24.35	7	24.34	24.40	-6	1,247	-0.48%
2022/05/19	5	24.04	0.1	24.04	24.01	4.9	1,281	0.38%
2022/05/18	7	23.97	1	24.02	23.97	6	1,296	0.46%
2022/05/17	0	0.00	7.1	24.17	24.14	-7.1	1,324	-0.53%
2022/05/16	1	24.03	0	0.00	23.93	1	1,330	0.08%
2022/05/13	20	24.19	17	24.16	24.19	3	1,338	0.22%
2022/05/12	5	24.55	10	24.61	24.53	-5	1,334	-0.37%
2022/05/11	11	24.31	1	24.35	24.35	10	1,323	0.76%
2022/05/10	2	24.59	1	24.58	24.68	1	1,316	0.08%
2022/05/09	1	24.90	3	24.87	24.82	-2	1,312	-0.15%
2022/05/06	1	24.79	0	0.00	24.88	1	1,307	0.08%
2022/05/05	0	0.00	24	25.16	25.19	-24	1,308	-1.83%
2022/05/04	1	24.70	0	0.00	24.72	1	1,300	0.08%
2022/05/03	6	24.69	1	24.67	24.64	5	1,317	0.38%
2022/04/29	120	25.21	107	25.20	25.30	13	1,304	1.00%	大買/大賣/
2022/04/28	5	24.95	12	24.89	24.86	-7	1,294	-0.54%
2022/04/27	2	25.20	5	25.12	25.16	-3	1,275	-0.24%
2022/04/26	11	25.23	15	25.16	25.25	-4	1,259	-0.32%
2022/04/25	4	25.51	12	25.52	25.41	-8	1,247	-0.64%
2022/04/22	0	0.00	3	25.85	25.86	-3	1,231	-0.24%
2022/04/21	0	0.00	16	25.86	25.86	-16	1,231	-1.30%
2022/04/20	11	25.80	20	25.81	25.79	-9	1,242	-0.72%
2022/04/19	10	26.22	3	26.22	26.19	7	1,235	0.57%
2022/04/18	0	26.35	0	0.00	26.38	0	1,226	0.00%
2022/04/15	0	0.00	38	26.16	26.34	-38	1,217	-3.12%
2022/04/14	4	26.22	45	26.20	26.18	-41	1,209	-3.39%
2022/04/13	2	26.18	2	26.14	26.16	0	1,200	0.00%
2022/04/12	40	25.96	20.5	25.93	26.05	19.5	1,183	1.65%
2022/04/11	13	25.77	4	25.79	25.77	9	1,168	0.77%
2022/04/07	23	25.48	1	25.49	25.45	22	1,164	1.89%
2022/04/06	9.2	25.48	0.5	25.50	25.50	8.7	1,163	0.74%
2022/04/01	26	25.69	2.5	25.68	25.70	23.5	1,197	1.96%
2022/03/31	2	25.51	10	25.49	25.46	-8	1,188	-0.67%
2022/03/30	7	25.49	9	25.52	25.53	-2	1,190	-0.17%
2022/03/29	1	25.54	1	25.57	25.52	0	1,190	0.00%
2022/03/28	4	25.91	3	25.85	25.79	1	1,183	0.08%
2022/03/25	30	26.05	14	26.05	26.01	16	1,172	1.36%
2022/03/24	4	25.76	15	25.84	25.76	-11	1,156	-0.95%
2022/03/23	5	25.46	1	25.49	25.50	4	1,150	0.35%
2022/03/22	5	25.66	190	25.64	25.73	-185	1,146	-16.13%	大賣/鉅額交易
2022/03/21	17	25.55	21	25.53	25.58	-4	1,139	-0.35%
2022/03/18	9	25.69	2	25.68	25.62	7	1,135	0.62%
2022/03/17	4	25.64	0.3	25.56	25.65	3.7	1,126	0.33%
2022/03/16	1	25.50	12	25.51	25.44	-11	1,121	-0.98%
2022/03/15	21.5	25.81	45	25.80	25.65	-23.5	1,100	-2.14%
2022/03/14	1.3	26.22	8	26.24	26.24	-6.7	1,065	-0.63%
2022/03/11	3.4	26.50	6	26.44	26.38	-2.6	1,055	-0.25%
2022/03/10	12	26.33	63	26.29	26.30	-51	1,079	-4.72%
2022/03/09	39	27.25	36	27.26	27.43	3	1,028	0.30%
2022/03/08	22	26.42	34	26.41	26.48	-12	950	-1.26%
2022/03/07	94	26.49	20	26.49	26.44	74	921	8.03%
2022/03/04	14	25.69	5	25.65	25.74	9	847	1.06%
2022/03/03	12.1	25.55	2	25.54	25.50	10.1	811	1.24%
2022/03/02	6	25.65	7	25.64	25.64	-1	807	-0.12%
2022/03/01	2	25.23	7	25.23	25.25	-5	752	-0.66%
2022/02/25	11	25.38	7	25.39	25.36	4	754	0.53%
2022/02/24	54	25.73	4	25.50	25.75	50	730	6.84%
2022/02/23	1	25.19	1	25.18	25.12	0	696	0.00%
2022/02/22	62	25.32	5	25.27	25.32	57	689	8.27%
2022/02/21	2.3	25.04	0	0.00	25.04	2.3	638	0.36%
2022/02/18	2	25.04	18	25.09	25.03	-16	603	-2.65%
2022/02/17	0	0.00	3	24.78	24.85	-3	591	-0.51%
2022/02/16	1	24.52	5.3	24.53	24.54	-4.3	561	-0.77%
2022/02/15	4	24.86	17	24.82	24.90	-13	559	-2.32%
2022/02/14	12	24.62	7	24.56	24.55	5	555	0.90%
2022/02/11	0	0.00	1	24.17	24.17	-1	546	-0.18%
2022/02/10	0	0.00	3	24.28	24.29	-3	558	-0.54%
2022/02/08	23.1	24.12	0	0.00	24.10	23.1	569	4.06%
2022/02/07	15	23.99	0	0.00	23.99	15	567	2.64%
2022/01/26	2	24.48	0	0.00	24.49	2	564	0.35%
2022/01/25	36	24.42	10	24.41	24.41	26	558	4.65%
2022/01/24	0	0.00	13	24.34	24.34	-13	542	-2.39%
2022/01/21	1	24.39	26	24.38	24.40	-25	543	-4.60%
2022/01/20	0.1	24.35	26	24.39	24.35	-26	537	-4.83%
2022/01/18	1	24.10	0	0.00	24.08	1	534	0.19%
2022/01/17	6	24.05	5	24.08	24.08	1	542	0.18%
2022/01/14	1	24.19	2	24.18	24.20	-1	574	-0.17%
2022/01/13	55	24.20	1	24.20	24.21	54	573	9.41%
2022/01/12	0.3	24.15	1	24.14	24.11	-0.7	569	-0.12%
2022/01/10	1	23.76	0	0.00	23.74	1	567	0.18%
2022/01/07	1	23.73	5	23.75	23.78	-4	569	-0.70%
2022/01/06	10	23.95	0	0.00	23.95	10	577	1.73%
2022/01/05	3	24.03	6	24.04	24.05	-3	577	-0.52%
2022/01/04	0	0.00	5	23.90	23.90	-5	576	-0.87%
2022/01/03	0	0.00	15	24.24	24.18	-15	571	-2.62%
2021/12/30	7	23.88	0	0.00	23.85	7	567	1.23%
2021/12/28	2	24.01	8	24.01	23.97	-6	558	-1.08%
2021/12/27	2	24.01	0	0.00	24.01	2	521	0.38%
2021/12/24	0	0.00	1	24.00	24.00	-1	549	-0.18%
2021/12/23	0	0.00	93	23.97	23.99	-93	569	-16.34%
2021/12/17	0	0.00	3	23.92	23.97	-3	572	-0.52%
2021/12/16	23	23.68	0	0.00	23.68	23	569	4.04%
2021/12/15	2	23.53	0	0.00	23.52	2	569	0.35%
2021/12/14	25	23.75	2	23.73	23.74	23	578	3.98%
2021/12/13	3	23.73	0.6	23.72	23.73	2.4	577	0.41%
2021/12/10	2	23.62	0	0.00	23.62	2	579	0.35%
2021/12/09	0	0.00	0.1	23.80	23.74	-0.1	577	-0.01%
2021/12/08	0	0.00	0.3	23.78	23.77	-0.3	577	-0.05%
2021/12/07	1	23.66	3	23.66	23.63	-2	575	-0.35%
2021/12/06	11	23.69	0	0.00	23.69	11	566	1.94%
2021/12/03	15	23.52	0	0.00	23.55	15	507	2.96%
2021/12/02	1	23.61	0	0.00	23.62	1	503	0.20%
2021/12/01	9	23.65	50	23.60	23.66	-41	508	-8.07%
2021/11/30	51	23.72	12	23.71	23.80	39	498	7.82%
2021/11/29	3	23.85	1	23.84	23.85	2	496	0.40%
2021/11/24	6	23.82	0	0.00	23.88	6	493	1.22%
2021/11/23	11	24.07	0	0.00	24.06	11	482	2.28%
2021/11/22	2	24.60	6	24.60	24.59	-4	475	-0.84%
2021/11/19	0	0.00	8.4	24.78	24.80	-8.4	470	-1.78%
2021/11/18	2	24.84	18	24.85	24.83	-16	491	-3.25%
2021/11/17	0	0.00	3	24.68	24.67	-3	487	-0.62%
2021/11/16	40	24.82	9	24.85	24.85	31	482	6.43%
2021/11/15	0	0.00	10	24.83	24.72	-10	481	-2.07%
2021/11/12	0	24.72	7	24.71	24.71	-7	481	-1.45%
2021/11/11	1	24.66	22	24.61	24.65	-21	473	-4.44%
2021/11/10	2	24.34	1	24.30	24.29	1	463	0.22%
2021/11/09	0	0.00	23	24.26	24.26	-23	461	-4.98%
2021/11/08	0	0.00	17	24.21	24.21	-17	449	-3.78%
2021/11/04	0	0.00	1	23.64	23.63	-1	456	-0.22%
2021/11/03	4	23.78	0	0.00	23.70	4	478	0.84%
2021/11/01	3	23.78	6	23.78	23.77	-3	474	-0.63%
2021/10/29	0	0.00	5	23.91	23.90	-5	471	-1.06%
2021/10/28	0	0.00	3	23.92	23.99	-3	471	-0.64%
2021/10/27	12	23.83	0	0.00	23.81	12	473	2.53%
2021/10/26	8	24.04	8	24.02	24.03	0	476	0.00%
2021/10/25	20	23.94	0	0.00	23.96	20	474	4.21%
2021/10/22	2	23.80	4	23.80	23.79	-2	470	-0.42%
2021/10/21	2	23.80	1	23.82	23.79	1	437	0.23%
2021/10/20	10	23.61	2	23.60	23.65	8	437	1.83%
2021/10/19	0	0.00	1	23.66	23.64	-1	432	-0.23%
2021/10/18	8	23.57	17	23.61	23.57	-9	438	-2.05%
2021/10/15	0	0.00	34	23.92	23.91	-34	435	-7.81%
2021/10/14	0	0.00	16	23.87	23.87	-16	442	-3.61%
2021/10/13	1	23.50	1	23.50	23.49	0	435	0.00%
2021/10/12	12	23.44	4	23.42	23.46	8	437	1.83%
2021/10/08	6	23.43	0	0.00	23.43	6	446	1.35%
2021/10/05	3	23.56	3	23.52	23.48	0	452	0.00%
2021/10/01	5	23.40	4	23.39	23.39	1	448	0.22%
2021/09/30	2	23.09	0	0.00	23.12	2	422	0.47%
2021/09/29	4	23.14	0	0.00	23.20	4	421	0.95%
2021/09/27	9	23.43	1	23.44	23.43	8	419	1.91%
2021/09/24	4	23.35	0	0.00	23.34	4	424	0.94%
2021/09/22	0	0.00	1	23.69	23.69	-1	448	-0.22%
2021/09/17	17	23.40	0	0.00	23.46	17	452	3.76%
2021/09/16	10	23.91	1	23.94	23.89	9	443	2.03%
2021/09/15	5	24.03	1	24.05	24.03	4	453	0.88%
2021/09/14	0	0.00	10	23.88	23.87	-10	463	-2.16%
2021/09/13	11	23.85	0	0.00	23.87	11	478	2.30%
2021/09/10	0	0.00	1	23.99	23.97	-1	495	-0.20%
2021/09/09	0	0.00	0	23.95	23.85	0	513	0.00%
2021/09/08	25	24.00	0	0.00	23.97	25	536	4.66%
2021/09/07	0	0.00	1.2	24.27	24.25	-1.2	541	-0.23%
2021/09/06	13	24.37	6	24.38	24.37	7	547	1.28%
2021/09/03	3	24.16	5	24.18	24.15	-2	547	-0.37%
2021/09/02	2	24.17	2	24.16	24.17	0	552	0.00%
2021/08/31	15	24.20	3	24.22	24.23	12	572	2.10%
2021/08/30	0	0.00	17	24.24	24.25	-17	581	-2.92%
2021/08/27	0	0.00	5	24.03	24.04	-5	601	-0.83%
2021/08/25	10	23.96	0	0.00	23.96	10	678	1.47%
2021/08/24	0	0.00	35	24.06	24.07	-35	682	-5.13%
2021/08/23	0	0.00	35	23.85	23.87	-35	663	-5.28%
2021/08/20	0	0.00	1	23.84	23.87	-1	665	-0.15%
2021/08/19	0	0.00	0	23.89	23.73	0	672	0.00%
2021/08/18	3	23.89	3	23.89	23.88	0	687	0.00%
2021/08/17	7	23.87	0	0.00	23.87	7	696	1.01%
2021/08/16	3	23.73	1	23.80	23.70	2	704	0.28%
2021/08/13	30	23.45	0	0.00	23.44	30	710	4.22%
2021/08/12	0	0.00	5	23.38	23.40	-5	742	-0.67%
2021/08/11	6	23.12	0	0.00	23.16	6	757	0.79%
2021/08/10	4	23.19	0	0.00	23.20	4	775	0.52%
2021/08/09	34	23.20	5	23.26	23.31	29	801	3.62%
2021/08/06	5	24.07	4	24.06	24.04	1	787	0.13%
2021/08/05	2	24.19	0	0.00	24.20	2	795	0.25%
2021/08/02	5	24.22	4	24.21	24.22	1	843	0.12%
2021/07/30	0	0.00	5	24.46	24.43	-5	861	-0.58%
2021/07/28	1	24.11	10	24.13	24.16	-9	868	-1.04%
2021/07/27	3	24.08	1	24.08	24.07	2	879	0.23%
2021/07/26	4	24.18	0	0.00	24.19	4	888	0.45%
2021/07/23	0	0.00	2	24.14	24.14	-2	935	-0.21%
2021/07/22	2	24.11	10	24.06	24.09	-8	947	-0.84%
2021/07/21	8	24.20	0	0.00	24.20	8	962	0.83%
2021/07/20	13	24.31	5	24.32	24.33	8	967	0.83%
2021/07/19	0.4	24.20	0	0.00	24.25	0.4	961	0.04%
2021/07/15	4	24.48	3	24.45	24.49	1	980	0.10%
2021/07/14	0	0.00	7	24.23	24.27	-7	981	-0.71%
2021/07/13	1	24.22	1	24.22	24.23	0	992	0.00%
2021/07/12	1	24.16	16	24.17	24.13	-15	1,006	-1.49%
2021/07/09	2	24.16	1	24.19	24.14	1	1,006	0.10%
2021/07/08	6	24.10	2	24.13	24.10	4	1,006	0.40%
2021/07/07	10	24.12	2	24.10	24.10	8	1,010	0.79%
2021/07/06	13	24.08	3	24.03	24.17	10	1,015	0.98%
2021/07/05	4	23.95	1	23.98	23.95	3	1,005	0.30%
2021/07/02	2	23.83	3	23.83	23.82	-1	1,005	-0.10%
2021/07/01	2	23.73	2	23.78	23.78	0	1,007	0.00%
2021/06/30	7	23.62	5	23.60	23.60	2	1,020	0.20%
2021/06/29	4	23.81	3	23.81	23.81	1	1,018	0.10%
2021/06/28	3	23.76	5	23.86	23.92	-2	1,055	-0.19%
2021/06/25	0	0.00	18	23.83	23.82	-18	1,063	-1.69%
2021/06/24	6	23.83	0	0.00	23.82	6	1,065	0.56%
2021/06/22	41	23.95	0	0.00	23.91	41	1,052	3.89%
2021/06/21	7	23.77	4	23.77	23.75	3	1,041	0.29%
2021/06/18	12	23.91	3	23.94	23.92	9	1,028	0.88%
2021/06/17	13.3	24.39	1	24.43	24.39	12.3	1,016	1.21%
2021/06/16	2	24.86	11	24.84	24.91	-9	996	-0.90%
2021/06/11	1	25.43	14	25.43	25.42	-13	1,000	-1.30%
2021/06/10	2	25.24	10	25.26	25.26	-8	1,006	-0.80%
2021/06/09	2	25.37	14	25.36	25.35	-12	1,012	-1.19%
2021/06/08	0	0.00	3	25.43	25.40	-3	1,012	-0.30%
2021/06/07	1	25.25	12	25.33	25.25	-11	1,010	-1.09%
2021/06/04	3	25.02	9	25.05	25.02	-6	1,015	-0.59%
2021/06/03	6	25.55	9	25.59	25.53	-3	1,006	-0.30%
2021/06/02	9	25.44	7	25.45	25.42	2	1,012	0.20%
2021/06/01	0	0.00	2	25.57	25.58	-2	958	-0.21%
2021/05/31	4	25.54	2	25.57	25.53	2	973	0.21%
2021/05/28	3	25.39	2	25.37	25.35	1	980	0.10%
2021/05/27	0	0.00	1	25.45	25.45	-1	1,021	-0.10%
2021/05/26	0	0.00	4	25.52	25.54	-4	1,030	-0.39%
2021/05/25	1	25.16	3	25.17	25.18	-2	1,024	-0.20%
2021/05/24	0	0.00	20.3	25.28	25.29	-20.3	1,023	-1.98%
2021/05/21	2.3	25.08	10	25.12	25.16	-7.7	1,029	-0.75%
2021/05/20	2	25.11	4	25.09	25.16	-2	1,042	-0.19%
2021/05/19	2	25.05	36	25.03	25.05	-34	1,032	-3.29%
2021/05/18	18	25.08	10	25.11	25.08	8	1,038	0.77%
2021/05/17	6	24.85	1	24.89	24.88	5	1,052	0.48%
2021/05/14	0	0.00	2	24.44	24.46	-2	1,045	-0.19%
2021/05/13	6	24.45	6	24.40	24.40	0	1,056	0.00%
2021/05/12	2	24.60	14	24.52	24.56	-12	1,052	-1.14%
2021/05/11	5	24.63	5	24.60	24.64	0	1,036	0.00%
2021/05/10	3	24.60	1	24.60	24.61	2	1,033	0.19%
2021/05/07	1	24.44	6	24.41	24.45	-5	1,020	-0.49%
2021/05/06	5	23.99	8.3	24.04	24.06	-3.3	1,013	-0.33%
2021/05/04	2	24.07	12	24.05	23.98	-10	1,024	-0.98%
2021/05/03	5.1	23.84	2	23.85	23.84	3.1	1,014	0.30%
2021/04/29	8	24.04	7	24.04	24.00	1	1,010	0.10%
2021/04/28	1	23.79	15	23.78	23.79	-14	977	-1.43%
2021/04/27	0	0.00	2	23.93	23.92	-2	969	-0.21%
2021/04/26	6.2	23.92	3	23.91	23.92	3.2	958	0.33%
2021/04/23	4	24.01	2	24.00	23.99	2	969	0.21%
2021/04/22	6	24.10	22	24.12	24.09	-16	972	-1.65%
2021/04/21	3	23.94	19	23.94	23.97	-16	977	-1.64%
2021/04/20	8	23.81	10	23.82	23.82	-2	976	-0.20%
2021/04/19	23	23.91	14	23.98	23.94	9	977	0.92%
2021/04/16	7	23.76	13.1	23.73	23.76	-6.1	1,020	-0.60%
2021/04/15	4	23.41	1	23.43	23.48	3	1,013	0.30%
2021/04/14	4	23.55	197	23.51	23.48	-193	1,027	-18.79%	大賣/鉅額交易
2021/04/13	4	23.33	6	23.33	23.30	-2	1,043	-0.19%
2021/04/12	18.1	23.45	4	23.46	23.41	14.1	1,054	1.34%
2021/04/09	2	23.65	31	23.61	23.61	-29	1,060	-2.74%
2021/04/07	4	23.45	4	23.45	23.46	0	1,049	0.00%
2021/04/06	4	23.41	3	23.37	23.44	1	1,059	0.09%
2021/04/01	10	23.04	9.1	23.11	23.12	0.9	1,052	0.09%
2021/03/31	21	22.72	14.5	22.77	22.71	6.5	1,034	0.63%
2021/03/30	7	23.06	1	23.05	23.05	6	1,000	0.60%
2021/03/26	19	23.31	0	0.00	23.31	19	1,013	1.87%
2021/03/25	5	23.42	4	23.41	23.45	1	1,042	0.10%
2021/03/24	10	23.35	0	0.00	23.38	10	1,066	0.94%
2021/03/23	1	23.41	22	23.43	23.41	-21	1,072	-1.96%
2021/03/22	0	0.00	1	23.47	23.51	-1	1,075	-0.09%
2021/03/19	7	23.35	5	23.34	23.39	2	1,075	0.19%
2021/03/18	21.3	23.62	9	23.61	23.63	12.3	1,076	1.14%
2021/03/17	0	0.00	4	23.40	23.41	-4	1,075	-0.37%
2021/03/16	8.3	23.38	72	23.34	23.41	-63.7	1,077	-5.91%
2021/03/15	2	23.29	6	23.34	23.28	-4	1,077	-0.37%
2021/03/12	4.1	23.21	7	23.23	23.20	-2.9	1,088	-0.27%
2021/03/11	9	23.34	2	23.33	23.37	7	1,091	0.64%
2021/03/10	9	23.16	13	23.15	23.12	-4	1,090	-0.37%
2021/03/09	2	22.76	6	22.77	22.81	-4	1,099	-0.36%
2021/03/08	8	23.04	6	22.99	23.03	2	1,108	0.18%
2021/03/05	5.2	22.81	12	22.78	22.80	-6.8	1,112	-0.61%
2021/03/04	17	23.10	20	23.09	23.13	-3	1,132	-0.26%
2021/03/03	2	23.33	6	23.35	23.38	-4	1,124	-0.36%
2021/03/02	32	23.14	7	23.11	23.13	25	1,119	2.23%
2021/02/26	15	23.85	5	23.84	23.85	10	1,106	0.90%
2021/02/25	3	24.23	42	24.24	24.24	-39	1,141	-3.42%
2021/02/24	9	24.41	8	24.43	24.40	1	1,130	0.09%
2021/02/23	9	24.44	5	24.46	24.43	4	1,126	0.35%
2021/02/22	1	24.09	9	24.10	24.10	-8	1,123	-0.71%
2021/02/19	18	23.83	3	23.88	23.88	15	1,104	1.36%
2021/02/18	18	24.03	19	24.02	24.07	-1	1,096	-0.09%
2021/02/17	4	24.18	21	24.14	24.18	-17	1,090	-1.56%
2021/02/05	22	24.26	53	24.25	24.30	-31	1,065	-2.91%
2021/02/04	4	24.63	4	24.63	24.60	0	1,044	0.00%
2021/02/03	3	24.86	0	0.00	24.86	3	1,040	0.29%
2021/02/02	11	25.08	1	25.15	25.06	10	1,080	0.92%
2021/02/01	3	25.05	2	25.03	25.15	1	1,097	0.09%
2021/01/29	12	24.88	23	24.89	24.91	-11	1,122	-0.98%
2021/01/28	6	24.80	2	24.82	24.85	4	1,127	0.35%
2021/01/27	3	24.96	9	24.98	24.96	-6	1,124	-0.53%
2021/01/26	3	25.09	0	0.00	25.10	3	1,123	0.27%
2021/01/25	7	25.07	0	0.00	25.07	7	1,116	0.63%
2021/01/22	1	25.18	28	25.17	25.18	-27	1,126	-2.40%
2021/01/21	5	25.30	11	25.26	25.30	-6	1,133	-0.53%
2021/01/20	20	25.00	22	25.03	25.01	-2	1,119	-0.18%
2021/01/19	1	24.90	0	0.00	24.90	1	1,115	0.09%
2021/01/18	4	24.75	7	24.76	24.79	-3	1,113	-0.27%
2021/01/15	14	25.08	8	25.08	25.08	6	1,096	0.55%
2021/01/14	97	24.93	33	25.02	24.97	64	1,093	5.85%
2021/01/13	38	25.19	6	25.18	25.19	32	1,077	2.97%
2021/01/12	10	25.05	10	24.98	25.09	0	1,070	0.00%
2021/01/11	51	24.83	19	24.86	24.85	32	1,060	3.02%
2021/01/08	18	25.87	2	25.88	25.87	16	1,007	1.59%
2021/01/07	19	25.99	5	26.00	26.00	14	1,001	1.40%
2021/01/06	18	26.39	6	26.40	26.36	12	999	1.20%
2021/01/05	16	26.28	8	26.32	26.32	8	979	0.82%
2021/01/04	34.1	26.02	4	26.04	26.05	30.1	981	3.06%
2020/12/31	2	25.70	3	25.67	25.63	-1	968	-0.10%
2020/12/29	4	25.49	1	25.50	25.48	3	975	0.31%
2020/12/28	2	25.77	9	25.75	25.74	-7	965	-0.73%
2020/12/23	3	25.34	1	25.38	25.37	2	971	0.21%
2020/12/22	4.1	25.55	8	25.57	25.51	-3.9	970	-0.40%
2020/12/21	15	25.81	14	25.78	25.83	1	986	0.10%
2020/12/18	14	25.60	12	25.56	25.60	2	984	0.20%
2020/12/17	3	25.34	10	25.34	25.37	-7	990	-0.71%
2020/12/16	0	0.00	8	25.22	25.21	-8	986	-0.81%
2020/12/15	0	0.00	3	24.91	24.93	-3	985	-0.30%
2020/12/14	5	24.93	35	24.95	24.93	-30	995	-3.01%
2020/12/11	69	24.96	21	24.99	24.99	48	1,000	4.80%
2020/12/10	2	25.03	0	0.00	25.03	2	1,011	0.20%
2020/12/09	8	25.34	7	25.35	25.28	1	1,014	0.10%
2020/12/08	1.3	25.40	16	25.36	25.45	-14.7	1,025	-1.43%
2020/12/07	2	24.99	1	25.05	25.05	1	1,019	0.10%
2020/12/04	6.2	25.07	11	25.04	25.04	-4.9	1,012	-0.48%
2020/12/03	7	24.94	86	24.99	25.00	-79	1,012	-7.80%
2020/12/02	18.1	24.71	42	24.69	24.68	-24	993	-2.41%
2020/12/01	10	24.28	168	24.35	24.35	-158	983	-16.06%	大賣/鉅額交易
2020/11/30	20	24.24	15	24.26	24.10	5	994	0.50%
2020/11/27	75	24.65	54	24.69	24.65	21	968	2.17%
2020/11/26	6	24.72	3	24.70	24.71	3	983	0.31%
2020/11/25	34	24.64	17	24.63	24.62	17	992	1.71%
2020/11/24	9	24.93	38	24.94	24.87	-29	969	-2.99%
2020/11/23	5	25.56	67	25.57	25.56	-62	937	-6.61%
2020/11/20	4	25.46	39	25.50	25.51	-35	960	-3.64%
2020/11/19	0	0.00	3	25.52	25.49	-3	964	-0.31%
2020/11/18	7	25.63	18	25.63	25.64	-11	971	-1.13%
2020/11/17	0	0.00	27	25.77	25.74	-27	1,000	-2.70%
2020/11/16	1	25.87	26	25.87	25.85	-25	1,074	-2.33%
2020/11/13	1	25.66	66	25.65	25.66	-65	1,083	-6.00%
2020/11/12	17	25.52	31	25.53	25.56	-14	1,111	-1.26%
2020/11/11	7	25.70	68	25.70	25.71	-61	1,119	-5.45%
2020/11/10	48	25.68	249	25.61	25.71	-201	1,131	-17.77%	大賣/鉅額交易
2020/11/09	8	26.73	44	26.76	26.83	-36	1,127	-3.19%
2020/11/06	9	26.58	56	26.53	26.53	-47	1,272	-3.69%
2020/11/05	30	26.06	227	26.10	26.09	-197	1,294	-15.22%	大賣/鉅額交易
2020/11/04	3	25.90	9	25.99	25.99	-6	1,351	-0.44%
2020/11/03	14	25.91	54	25.93	25.91	-40	1,426	-2.80%
2020/11/02	28	25.74	92	25.75	25.74	-64	1,463	-4.37%
2020/10/30	38	25.64	1	25.65	25.62	37	1,523	2.43%
2020/10/29	3	25.68	25	25.72	25.77	-22	1,524	-1.44%
2020/10/27	0	0.00	50	26.10	26.13	-50	1,561	-3.20%
2020/10/26	3	25.99	50	25.99	25.99	-47	1,578	-2.98%
2020/10/23	6	26.09	2	26.05	26.07	4	1,609	0.25%
2020/10/22	12	26.23	13	26.18	26.20	-1	1,697	-0.06%
2020/10/21	2	26.27	6	26.25	26.25	-4	1,741	-0.23%
2020/10/20	2	26.03	1	26.06	26.06	1	1,767	0.06%
2020/10/19	2	26.05	0	0.00	26.05	2	1,786	0.11%
2020/10/16	4	26.16	100	26.14	26.17	-96	1,822	-5.27%
2020/10/15	0	0.00	77	25.99	26.04	-77	1,830	-4.21%
2020/10/14	2	25.89	1	25.97	25.96	1	1,842	0.05%
2020/10/13	12	26.22	4	26.28	26.25	8	1,835	0.44%
2020/10/12	20	26.41	8	26.42	26.45	12	1,837	0.65%
2020/10/08	1	25.86	0	0.00	25.87	1	1,822	0.05%
2020/10/07	4	25.80	0	0.00	25.85	4	1,836	0.22%
2020/10/06	0	0.00	3	26.22	26.23	-3	1,835	-0.16%
2020/10/05	0	0.00	1	26.10	26.00	-1	1,847	-0.05%
2020/09/30	0	0.00	104	25.99	26.00	-104	1,863	-5.58%	大賣/鉅額交易
2020/09/29	1	25.90	4	25.87	25.80	-3	1,860	-0.16%
2020/09/28	9	25.58	19	25.58	25.58	-10	1,866	-0.54%
2020/09/25	26	25.72	12	25.69	25.70	14	1,868	0.75%
2020/09/24	11	25.53	55	25.57	25.46	-44	1,867	-2.36%
2020/09/23	3	26.04	131	26.08	25.95	-128	1,864	-6.87%	大賣/鉅額交易
2020/09/22	17	26.27	82	26.28	26.30	-65	1,862	-3.49%
2020/09/21	0	0.00	138	26.87	26.85	-138	1,839	-7.50%	大賣/鉅額交易
2020/09/18	1	26.90	1	26.85	26.87	0	1,856	0.00%
2020/09/17	14	26.80	1	27.00	26.80	13	1,890	0.69%
2020/09/16	3	27.03	0	0.00	27.05	3	1,894	0.16%
2020/09/15	4	27.11	19	27.01	27.16	-15	1,943	-0.77%
2020/09/14	4	26.88	220	26.82	26.83	-216	1,923	-11.23%	大賣/鉅額交易
2020/09/11	4	26.78	0	0.00	26.75	4	1,924	0.21%
2020/09/10	2	26.90	120	26.85	26.86	-118	1,917	-6.16%	大賣/鉅額交易
2020/09/09	3	26.57	3	26.58	26.65	0	1,907	0.00%
2020/09/08	39	26.57	2	26.53	26.59	37	1,916	1.93%
2020/09/07	12	26.70	5	26.76	26.70	7	1,924	0.36%
2020/09/04	104	26.76	132	26.77	26.73	-28	1,954	-1.43%	大買/大賣/
2020/09/03	120	26.79	111	26.80	26.77	9	1,953	0.46%	大買/大賣/
2020/09/02	8	27.08	5	27.06	27.06	3	1,944	0.15%
2020/09/01	21	27.23	24	27.40	27.42	-3	1,972	-0.15%
2020/08/31	7	27.16	38	27.15	27.13	-31	1,959	-1.58%
2020/08/28	30	26.69	12	26.68	26.78	18	2,007	0.90%
2020/08/27	9	26.83	11	26.82	26.83	-2	2,024	-0.10%
2020/08/26	43	26.56	3	26.53	26.51	40	2,018	1.98%
2020/08/25	48	26.66	17	26.68	26.65	31	2,022	1.53%
2020/08/24	63	26.68	136	26.66	26.65	-73	2,026	-3.60%	大賣/
2020/08/21	56	26.88	97	26.86	26.90	-41	2,025	-2.02%
2020/08/20	89	26.81	78	26.83	26.89	11	2,034	0.54%
2020/08/19	9	27.53	183	27.52	27.53	-174	1,976	-8.80%	大賣/鉅額交易
2020/08/18	38	27.47	437	27.50	27.53	-399	1,961	-20.34%	大賣/鉅額交易
2020/08/17	46	26.82	443	26.80	26.85	-397	1,948	-20.37%	大賣/鉅額交易
2020/08/14	40	26.94	9	26.96	27.01	31	1,976	1.57%
2020/08/13	17	26.69	66	26.72	26.69	-49	1,970	-2.49%
2020/08/12	460	26.18	235	26.16	25.94	225	1,969	11.42%	大買/大賣/鉅額交易
2020/08/11	92	27.81	71	27.81	27.78	21	1,850	1.13%
2020/08/10	23	28.00	38	28.02	27.99	-15	1,830	-0.82%
2020/08/07	328	28.42	356	28.48	28.39	-28	1,799	-1.56%	大買/大賣/
2020/08/06	23	28.21	134	28.21	28.30	-111	1,730	-6.41%	大賣/鉅額交易
2020/08/05	31	27.95	44	27.93	27.99	-13	1,695	-0.77%
2020/08/04	21	27.34	13	27.36	27.36	8	1,665	0.48%
2020/08/03	31	27.34	21	27.32	27.37	10	1,677	0.60%
2020/07/31	157.6	27.28	4	27.27	27.30	153.6	1,673	9.18%	大買/鉅額交易
2020/07/30	98.4	27.19	2	27.15	27.11	96.4	1,662	5.80%
2020/07/29	136	27.01	77	27.06	27.04	59	1,658	3.56%	大買/
2020/07/28	57	27.25	128	26.99	26.88	-71	1,637	-4.33%	大賣/
2020/07/27	171	26.74	388	26.87	26.91	-217	1,564	-13.87%	大買/大賣/鉅額交易
2020/07/24	10	26.29	7	26.29	26.27	3	1,530	0.20%
2020/07/23	11	26.07	7	26.06	26.09	4	1,529	0.26%
2020/07/22	109	25.87	6	25.74	25.91	103	1,525	6.75%	大買/鉅額交易
2020/07/21	2	25.33	3	25.33	25.35	-1	1,530	-0.07%
2020/07/20	0	0.00	17	25.22	25.22	-17	1,563	-1.09%
2020/07/17	43	25.11	3	25.11	25.10	40	1,599	2.50%
2020/07/16	2	25.31	0	0.00	25.32	2	1,642	0.12%
2020/07/15	3	25.31	7	25.31	25.29	-4	1,673	-0.24%
2020/07/14	41	25.18	29	25.21	25.20	12	1,719	0.70%
2020/07/13	13	25.29	10	25.30	25.31	3	1,740	0.17%
2020/07/10	57	25.27	4	25.26	25.26	53	1,779	2.98%
2020/07/09	169	25.43	36	25.43	25.49	133	1,826	7.28%	大買/鉅額交易
2020/07/08	35	25.24	5	25.24	25.24	30	1,835	1.63%
2020/07/07	3	25.07	11	25.08	25.09	-8	1,859	-0.43%
2020/07/06	3	24.90	10	24.91	24.90	-7	1,865	-0.38%
2020/07/03	14	24.98	1	24.99	24.99	13	1,890	0.69%
2020/07/02	3	24.86	119	24.86	24.85	-116	1,955	-5.93%	大賣/鉅額交易
2020/07/01	178	25.16	14	25.16	25.17	164	1,962	8.36%	大買/鉅額交易
2020/06/30	11	24.94	55	24.94	24.96	-44	1,976	-2.23%
2020/06/29	34	24.97	2	25.01	25.02	32	1,981	1.61%
2020/06/24	209	24.97	835	24.97	24.97	-626	1,996	-31.36%	大買/大賣/鉅額交易
2020/06/23	185	24.68	23	24.70	24.72	162	1,994	8.12%	大買/鉅額交易
2020/06/22	496	24.72	183	24.77	24.75	313	2,026	15.44%	大買/大賣/鉅額交易
2020/06/19	0	0.00	4	24.30	24.31	-4	2,070	-0.19%
2020/06/18	1	24.34	7	24.31	24.32	-6	2,148	-0.28%
2020/06/17	0	0.00	1	24.31	24.31	-1	2,160	-0.05%
2020/06/16	0	0.00	12	24.29	24.30	-12	2,172	-0.55%
2020/06/15	4	24.30	0	0.00	24.26	4	2,255	0.18%
2020/06/12	4	24.27	6	24.29	24.30	-2	2,275	-0.09%
2020/06/11	108	24.38	174	24.35	24.35	-66	2,328	-2.83%	大買/大賣/
2020/06/10	72	24.15	42	24.16	24.18	30	2,368	1.27%
2020/06/09	51	23.94	55	23.91	23.87	-4	2,489	-0.16%
2020/06/08	57	23.71	22	23.72	23.78	35	2,545	1.38%
2020/06/05	12	24.14	10	24.13	24.09	2	2,524	0.08%
2020/06/04	54	23.96	3	23.99	23.96	51	2,567	1.99%
2020/06/03	69	24.29	0	0.00	24.29	69	2,586	2.67%
2020/06/02	7	24.57	3	24.53	24.53	4	2,607	0.15%
2020/06/01	1	24.57	27	24.59	24.66	-26	2,615	-0.99%
2020/05/29	19	24.36	12	24.35	24.34	7	2,623	0.27%
2020/05/28	5	24.25	7	24.30	24.33	-2	2,645	-0.08%
2020/05/27	79	24.24	16	24.15	24.13	63	2,704	2.33%
2020/05/26	13	24.59	48	24.59	24.57	-35	2,693	-1.30%
2020/05/25	1	24.54	15	24.53	24.54	-14	2,701	-0.52%
2020/05/22	32	24.46	33	24.47	24.53	-1	2,741	-0.04%
2020/05/21	219	24.71	9	24.68	24.68	210	2,793	7.52%	大買/鉅額交易
2020/05/20	37	24.83	107	24.83	24.83	-70	2,786	-2.51%	大賣/
2020/05/19	44	24.64	454	24.64	24.61	-410	2,801	-14.63%	大賣/鉅額交易
2020/05/18	55	25.05	429	25.05	25.05	-374	2,794	-13.39%	大賣/鉅額交易
2020/05/15	33	24.65	30	24.65	24.65	3	2,756	0.11%
2020/05/14	4	24.35	234	24.33	24.35	-230	2,732	-8.42%	大賣/鉅額交易
2020/05/13	21	24.16	15	24.15	24.18	6	2,709	0.22%
2020/05/12	5	24.09	60	24.14	24.18	-55	2,698	-2.04%
2020/05/11	86	24.24	531	24.24	24.18	-445	2,695	-16.51%	大賣/鉅額交易
2020/05/08	24	24.43	53	24.44	24.43	-29	2,668	-1.09%
2020/05/07	38	24.03	399	24.02	24.02	-361	2,647	-13.63%	大賣/鉅額交易
2020/05/06	40	24.28	27	24.26	24.27	13	2,633	0.49%
2020/05/05	17	24.17	62	24.13	24.16	-45	2,641	-1.70%
2020/05/04	36	24.17	123	24.20	24.22	-87	2,650	-3.28%	大賣/
2020/04/30	11	24.40	30	24.42	24.40	-19	2,644	-0.72%
2020/04/29	28	24.44	41	24.42	24.46	-13	2,664	-0.49%
2020/04/28	26	24.31	100	24.28	24.24	-74	2,671	-2.77%
2020/04/27	28	24.68	62	24.69	24.70	-34	2,681	-1.27%
2020/04/24	83	24.76	280	24.77	24.75	-197	2,674	-7.37%	大賣/鉅額交易
2020/04/23	43	24.63	70	24.64	24.68	-27	2,648	-1.02%
2020/04/22	20	24.18	30	24.23	24.18	-10	2,617	-0.38%
2020/04/21	27	24.18	754	24.19	24.21	-727	2,575	-28.23%	大賣/鉅額交易
2020/04/20	56	23.95	2	23.90	24.09	54	2,556	2.11%
2020/04/17	75	24.50	153	24.48	24.41	-78	2,529	-3.08%	大賣/
2020/04/16	44	24.73	7	24.73	24.77	37	2,501	1.48%
2020/04/15	46	24.84	12	24.90	24.92	34	2,498	1.36%
2020/04/14	49	25.08	44	25.17	25.06	5	2,525	0.20%
2020/04/13	38	24.59	42	24.56	24.60	-4	2,501	-0.16%
2020/04/10	127	24.45	45	24.50	24.47	82	2,525	3.25%	大買/
2020/04/09	8	23.87	11	23.87	23.88	-3	2,514	-0.12%
2020/04/08	29	23.82	3	23.83	23.94	26	2,503	1.04%
2020/04/07	11	24.26	78	24.25	24.25	-67	2,487	-2.69%
2020/04/06	6	23.31	52	23.33	23.25	-46	2,426	-1.90%
2020/04/01	35	22.64	18	22.63	22.69	17	2,404	0.71%
2020/03/31	8	23.23	53	23.23	23.23	-45	2,372	-1.90%
2020/03/30	31	23.38	30	23.38	23.27	1	2,370	0.04%
2020/03/27	15	23.35	49	23.35	23.35	-34	2,343	-1.45%
2020/03/26	47	23.10	31	23.09	23.07	16	2,312	0.69%
2020/03/25	49	23.62	112	23.64	23.50	-63	2,265	-2.78%	大賣/
2020/03/24	84	22.70	30	22.72	22.72	54	2,165	2.49%
2020/03/23	64	21.28	7	21.30	21.31	57	2,087	2.73%
2020/03/20	29	21.12	16	21.14	21.19	13	2,068	0.63%
2020/03/19	241	21.09	65	21.05	20.92	176	2,044	8.61%	大買/鉅額交易
2020/03/18	25	21.74	16.3	21.70	21.70	8.7	1,963	0.45%
2020/03/17	25	21.38	76.2	21.31	21.36	-51.2	1,934	-2.65%
2020/03/16	39	21.92	21	21.83	21.93	18	1,861	0.97%
2020/03/13	255	22.26	105	22.31	22.46	150	1,791	8.37%	大買/大賣/鉅額交易
2020/03/12	62	23.31	46.6	23.28	23.24	15.4	1,664	0.93%
2020/03/11	30	23.60	8	23.54	23.66	22	1,591	1.38%
2020/03/10	21	23.61	37	23.69	23.56	-16	1,574	-1.02%
2020/03/09	74	23.99	13	23.97	23.77	61	1,530	3.99%
2020/03/06	17	23.76	57	23.78	23.84	-40	1,448	-2.76%
2020/03/05	4	23.28	26	23.30	23.34	-22	1,405	-1.56%
2020/03/04	27	23.37	64	23.37	23.36	-37	1,386	-2.67%
2020/03/03	31	22.77	3.7	22.80	22.80	27.3	1,352	2.02%
2020/03/02	80	22.93	26	22.97	22.88	54	1,317	4.10%
2020/02/27	14	23.50	26	23.53	23.53	-12	1,250	-0.96%
2020/02/26	30	23.42	26	23.41	23.44	4	1,217	0.33%
2020/02/25	57	23.54	39	23.51	23.60	18	1,190	1.51%
2020/02/24	125	23.73	64	23.72	23.73	61	1,146	5.32%	大買/
2020/02/21	16.2	23.14	8	23.17	23.24	8.2	1,073	0.76%
2020/02/20	17	22.94	10	22.91	22.94	7	1,035	0.68%
2020/02/19	39	22.82	248	22.82	22.83	-209	1,004	-20.82%	大賣/鉅額交易
2020/02/18	26	22.60	12	22.59	22.60	14	979	1.43%
2020/02/17	8	22.54	37	22.54	22.56	-29	979	-2.96%
2020/02/14	10	22.43	0	0.00	22.44	10	972	1.03%
2020/02/13	0	0.00	1	22.37	22.43	-1	974	-0.10%
2020/02/12	3	22.32	2	22.34	22.32	1	977	0.10%
2020/02/11	19	22.36	0	0.00	22.36	19	987	1.92%
2020/02/10	9	22.40	6	22.42	22.43	3	982	0.31%
2020/02/07	13	22.35	7	22.34	22.34	6	998	0.60%
2020/02/06	44	22.18	3	22.18	22.18	41	991	4.14%
2020/02/05	46	22.21	32.5	22.22	22.23	13.5	984	1.37%
2020/02/04	4	22.49	14	22.50	22.48	-10	967	-1.03%
2020/02/03	18	22.61	21	22.59	22.58	-3	958	-0.31%
2020/01/31	33	22.44	8	22.45	22.48	25	924	2.70%
2020/01/30	13	22.55	3	22.54	22.56	10	909	1.10%
2020/01/20	5	22.25	7	22.26	22.28	-2	881	-0.23%
2020/01/17	3	22.19	1	22.20	22.23	2	881	0.23%
2020/01/16	1	22.20	0	0.00	22.20	1	888	0.11%
2020/01/15	7	22.13	4	22.12	22.20	3	879	0.34%
2020/01/14	2	21.94	25	21.95	21.97	-23	874	-2.63%
2020/01/13	5	22.23	24	22.23	22.22	-19	843	-2.25%
2020/01/10	13	22.13	23	22.13	22.13	-10	834	-1.20%
2020/01/09	23	22.30	11	22.29	22.30	12	813	1.48%
2020/01/08	57	22.81	54	22.85	22.80	3	791	0.38%
2020/01/07	10	22.33	38.2	22.32	22.36	-28.2	721	-3.91%
2020/01/06	51	22.60	25.3	22.60	22.61	25.7	689	3.73%
2020/01/03	6	22.08	15	21.93	22.09	-9	643	-1.40%
2020/01/02	1	21.78	39	21.79	21.77	-38	637	-5.96%
2019/12/31	2.5	21.81	66	21.81	21.84	-63.5	632	-10.04%
2019/12/30	5	21.73	1	21.75	21.76	4	619	0.65%
2019/12/27	12	21.71	5	21.69	21.73	7	625	1.12%
2019/12/26	27	21.58	0	0.00	21.60	27	616	4.38%
2019/12/25	28	21.58	1	21.56	21.59	27	645	4.18%
2019/12/24	16	21.37	0	0.00	21.40	16	636	2.51%
2019/12/23	3	21.25	0	0.00	21.27	3	646	0.46%
2019/12/20	0	0.00	2	21.24	21.24	-2	655	-0.31%
2019/12/19	14	21.22	17	21.22	21.21	-3	655	-0.46%
2019/12/18	3	21.22	0	0.00	21.23	3	663	0.45%
2019/12/17	0	0.00	3	21.22	21.25	-3	665	-0.45%
2019/12/16	4	21.19	4	21.18	21.18	0	668	0.00%
2019/12/13	10	21.11	0	0.00	21.10	10	687	1.45%
2019/12/12	5	21.21	9	21.20	21.19	-4	698	-0.57%
2019/12/11	1	21.08	1	21.05	21.06	0	716	0.00%
2019/12/10	5	21.05	0	0.00	21.05	5	721	0.69%
2019/12/09	6	21.04	1	21.03	21.03	5	729	0.69%
2019/12/06	5	21.23	1	21.24	21.24	4	773	0.52%
2019/12/05	2	21.27	96	21.25	21.28	-94	799	-11.76%
2019/12/04	9	21.29	11	21.27	21.31	-2	853	-0.23%
2019/12/03	0	0.00	11	21.07	21.07	-11	855	-1.29%
2019/12/02	2	21.07	2	21.07	21.07	0	880	0.00%
2019/11/29	1	21.00	65	21.02	21.05	-64	886	-7.22%
2019/11/26	6	20.98	13	20.99	20.99	-7	919	-0.76%
2019/11/25	2	21.06	0	0.00	21.09	2	925	0.22%
2019/11/22	3	21.15	19	21.15	21.15	-16	960	-1.67%
2019/11/21	1	21.25	8	21.24	21.21	-7	988	-0.71%
2019/11/20	1	21.28	0	0.00	21.28	1	994	0.10%
2019/11/19	2	21.23	15	21.23	21.22	-13	1,000	-1.30%
2019/11/18	2	21.18	0	0.00	21.17	2	1,003	0.20%
2019/11/15	12	21.20	18	21.20	21.19	-6	1,032	-0.58%
2019/11/14	19	21.12	1	21.15	21.16	18	1,040	1.73%
2019/11/13	13	21.06	0	0.00	21.07	13	1,044	1.24%
2019/11/12	3	21.02	6	21.03	21.02	-3	1,070	-0.28%
2019/11/11	16	21.13	7	21.11	21.13	9	1,099	0.82%
2019/11/08	5	21.21	8	21.20	21.24	-3	1,121	-0.27%
2019/11/07	0	0.00	1	21.54	21.53	-1	1,124	-0.09%
2019/11/06	31	21.47	0	0.00	21.47	31	1,163	2.66%
2019/11/05	4	21.74	0	0.00	21.75	4	1,208	0.33%
2019/11/04	0	0.00	5	21.80	21.80	-5	1,262	-0.40%
2019/11/01	1	21.80	7	21.81	21.80	-6	1,284	-0.47%
2019/10/31	3	21.64	0	0.00	21.65	3	1,303	0.23%
2019/10/30	0	0.00	4	21.52	21.52	-4	1,324	-0.30%
2019/10/29	4	21.57	0	0.00	21.59	4	1,332	0.30%
2019/10/28	2	21.75	5	21.74	21.74	-3	1,332	-0.23%
2019/10/25	7	21.70	35	21.70	21.72	-28	1,324	-2.11%
2019/10/24	0	0.00	10	21.59	21.56	-10	1,335	-0.75%
2019/10/23	0	0.00	15	21.58	21.56	-15	1,324	-1.13%
2019/10/21	4	21.60	0	0.00	21.60	4	1,354	0.30%
2019/10/18	3	21.63	1	21.62	21.63	2	1,385	0.14%
2019/10/17	3	21.57	1	21.57	21.56	2	1,423	0.14%
2019/10/16	19	21.52	0	0.00	21.53	19	1,431	1.33%
2019/10/14	9	21.54	2	21.54	21.56	7	1,430	0.49%
2019/10/09	2	21.85	0	0.00	21.85	2	1,421	0.14%
2019/10/08	9	21.64	0	0.00	21.63	9	1,432	0.63%
2019/10/07	2	21.86	3	21.89	21.87	-1	1,438	-0.07%
2019/10/04	1	21.90	11	21.88	21.91	-10	1,453	-0.69%
2019/10/03	216	21.79	342	21.77	21.75	-126	1,495	-8.42%	大買/大賣/鉅額交易
2019/10/02	31	21.46	12	21.49	21.46	19	1,496	1.27%
2019/10/01	122	21.34	29	21.37	21.31	93	1,499	6.20%	大買/
2019/09/27	151	21.92	0	0.00	21.93	151	1,464	10.31%	大買/鉅額交易
2019/09/26	147	21.95	20	21.92	22.00	127	1,497	8.48%	大買/鉅額交易
2019/09/25	1	22.23	1	22.25	22.23	0	1,488	0.00%
2019/09/24	1	22.11	5	22.12	22.11	-4	1,517	-0.26%
2019/09/23	0	0.00	4	22.01	22.04	-4	1,530	-0.26%
2019/09/20	12	21.91	1	21.87	21.91	11	1,540	0.71%
2019/09/19	27	21.76	5	21.69	21.76	22	1,575	1.40%
2019/09/18	58	21.87	20	21.89	21.89	38	1,612	2.36%
2019/09/17	2	21.83	1	21.83	21.83	1	1,619	0.06%
2019/09/16	12	21.91	0	0.00	21.90	12	1,655	0.72%
2019/09/12	3	21.75	13	21.74	21.82	-10	1,671	-0.60%
2019/09/11	51	21.73	15	21.73	21.76	36	1,679	2.14%
2019/09/10	38	21.73	16	21.74	21.75	22	1,671	1.32%
2019/09/09	21	22.00	18	22.03	22.04	3	1,629	0.18%
2019/09/06	35	22.11	22	22.12	22.16	13	1,617	0.80%
2019/09/05	7	22.48	4	22.51	22.45	3	1,565	0.19%
2019/09/04	5	22.47	11	22.53	22.46	-6	1,555	-0.39%
2019/09/03	2	22.23	6	22.23	22.24	-4	1,539	-0.26%
2019/09/02	14	22.22	1	22.30	22.26	13	1,543	0.84%
2019/08/30	52.3	22.26	50	22.23	22.28	2.3	1,552	0.15%
2019/08/29	20	22.47	3	22.44	22.51	17	1,542	1.10%
2019/08/28	3	22.39	10	22.47	22.39	-7	1,548	-0.45%
2019/08/27	17	22.26	27	22.27	22.26	-10	1,548	-0.65%
2019/08/26	14	22.51	7	22.51	22.51	7	1,520	0.46%
2019/08/23	0	0.00	3	21.83	21.85	-3	1,480	-0.20%
2019/08/22	2	21.91	0	0.00	21.89	2	1,464	0.14%
2019/08/21	10	21.95	1	21.99	21.95	9	1,452	0.62%
2019/08/20	21	21.86	3	21.87	21.83	18	1,446	1.24%
2019/08/19	7	22.03	12	22.01	22.04	-5	1,417	-0.35%
2019/08/16	35	22.24	7	22.22	22.19	28	1,404	1.99%
2019/08/15	35	22.20	14	22.22	22.20	21	1,387	1.51%
2019/08/14	19	21.90	49	21.94	21.92	-30	1,359	-2.21%
2019/08/13	17	22.18	9	22.17	22.18	8	1,323	0.60%
2019/08/12	16	21.88	5	21.88	21.86	11	1,298	0.85%
2019/08/08	53	21.90	52	21.94	21.91	1	1,276	0.08%
2019/08/07	144	21.72	10	21.65	21.73	134	1,241	10.79%	大買/鉅額交易
2019/08/06	32	21.47	24	21.45	21.39	8	1,204	0.66%
2019/08/05	102	21.29	16	21.26	21.30	86	1,152	7.46%	大買/
2019/08/02	5	21.00	11	20.99	20.99	-6	1,123	-0.53%
2019/08/01	38	20.64	0	0.00	20.65	38	1,098	3.46%
2019/07/31	4	20.91	10	20.89	20.91	-6	1,079	-0.56%
2019/07/30	0	20.86	5	20.85	20.86	-5	1,068	-0.47%
2019/07/29	11	20.81	0	0.00	20.81	11	1,070	1.03%
2019/07/26	30	20.75	1	20.76	20.74	29	1,067	2.72%
2019/07/24	1	20.80	0	0.00	20.81	1	1,043	0.10%
2019/07/23	20	20.80	1	20.79	20.79	19	1,046	1.81%
2019/07/22	4	20.93	0	0.00	20.95	4	1,013	0.39%
2019/07/19	8	21.11	35	21.13	21.16	-27	982	-2.75%
2019/07/18	10	20.87	1	20.84	20.84	9	945	0.95%
2019/07/17	9	20.61	0	0.00	20.62	9	937	0.96%
2019/07/16	1	20.70	2	20.73	20.74	-1	930	-0.11%
2019/07/15	4	20.70	5	20.73	20.71	-1	924	-0.11%
2019/07/12	4	20.67	3	20.64	20.65	1	928	0.11%
2019/07/11	29	20.88	12	20.85	20.85	17	920	1.85%
2019/07/10	1	20.44	0	0.00	20.50	1	900	0.11%
2019/07/09	21	20.43	0	0.00	20.50	21	887	2.37%
2019/07/08	26	20.50	2	20.48	20.58	24	847	2.83%
2019/07/05	0	0.00	2	20.76	20.76	-2	829	-0.24%
2019/07/04	2	20.80	2	20.80	20.80	0	821	0.00%
2019/07/03	70	20.90	21	20.89	20.89	49	818	5.99%
2019/07/02	0	0.00	2	20.35	20.39	-2	781	-0.26%
2019/07/01	12	20.36	27	20.39	20.33	-15	773	-1.94%
2019/06/28	14	20.82	21	20.80	20.84	-7	739	-0.95%
2019/06/27	2	20.64	20	20.64	20.64	-18	723	-2.49%
2019/06/26	19	20.68	5	20.67	20.62	14	732	1.91%
2019/06/25	51	20.95	8	20.94	20.98	43	697	6.16%
2019/06/24	27	20.63	7	20.63	20.57	20	657	3.04%
2019/06/21	43	20.53	12	20.57	20.60	31	636	4.87%
2019/06/20	22	20.22	11	20.12	20.20	11	588	1.87%
2019/06/19	0	0.00	81	19.73	19.75	-81	557	-14.52%
2019/06/18	2	19.67	0	0.00	19.70	2	556	0.36%
2019/06/17	46	19.67	2	19.72	19.68	44	550	7.99%
2019/06/14	16	19.72	2	19.74	19.77	14	542	2.58%
2019/06/12	5	19.47	2	19.55	19.56	3	527	0.57%
2019/06/11	2	19.51	0	0.00	19.49	2	527	0.38%
2019/06/10	5	19.51	1	19.50	19.50	4	517	0.77%
2019/06/06	41	19.53	20	19.52	19.56	21	502	4.18%
2019/06/05	0	0.00	5	19.49	19.48	-5	490	-1.02%
2019/06/04	1	19.45	12	19.51	19.47	-11	481	-2.29%
2019/06/03	0	0.00	18	19.32	19.31	-18	469	-3.83%
2019/05/31	3	19.02	27	19.04	19.06	-24	466	-5.14%
2019/05/29	0	0.00	6	18.91	18.92	-6	488	-1.23%
2019/05/27	5	18.98	0	0.00	19.00	5	493	1.01%
2019/05/24	27	18.94	4	18.95	18.92	23	493	4.66%
2019/05/23	4	18.82	0	0.00	18.82	4	501	0.80%
2019/05/22	7	18.83	0	0.00	18.82	7	506	1.38%
2019/05/21	1	18.83	0	0.00	18.84	1	533	0.19%
2019/05/20	2	18.86	10	18.86	18.87	-8	541	-1.48%
2019/05/16	0	0.00	3	19.12	19.14	-3	540	-0.56%
2019/05/15	0	0.00	35	19.13	19.12	-35	550	-6.36%
2019/05/14	36	19.16	6	19.17	19.17	30	552	5.43%
2019/05/13	24	18.98	23	18.96	18.98	1	526	0.19%
2019/05/10	3	19.00	10	18.96	19.01	-7	531	-1.32%
2019/05/09	2	18.92	0	0.00	18.93	2	550	0.36%
2019/05/08	2	18.98	2	19.00	19.01	0	560	0.00%
2019/05/06	3	18.95	0	0.00	18.95	3	576	0.52%
2019/05/02	7	18.84	0	0.00	18.82	7	569	1.23%
2019/04/30	3	18.95	2	18.95	18.96	1	578	0.17%
2019/04/29	12	18.99	4	18.99	18.97	8	594	1.35%
2019/04/26	3	18.89	0	0.00	18.93	3	593	0.51%
2019/04/25	3	18.86	0	0.00	18.85	3	597	0.50%
2019/04/24	0	0.00	0.3	18.82	18.77	-0.3	599	-0.05%
2019/04/23	3	18.87	0	0.00	18.85	3	600	0.50%
2019/04/22	5	18.92	10	18.91	18.91	-5	601	-0.83%
2019/04/19	1	18.90	0	0.00	18.90	1	602	0.17%
2019/04/18	2	18.81	2	18.81	18.80	0	616	0.00%
2019/04/17	0	0.00	2	18.88	18.88	-2	623	-0.32%
2019/04/16	7	19.00	1	18.99	18.99	6	630	0.95%
2019/04/12	3	19.09	2	19.09	19.11	1	687	0.15%
2019/04/11	0	0.00	1	19.28	19.28	-1	708	-0.14%
2019/04/10	1	19.24	3	19.24	19.23	-2	715	-0.28%
2019/04/09	1	19.20	0	0.00	19.20	1	719	0.14%
2019/04/08	4	19.17	13	19.15	19.16	-9	728	-1.24%
2019/04/03	0	0.00	6	19.11	19.12	-6	739	-0.81%
2019/04/02	8	19.02	2	19.04	19.03	6	746	0.80%
2019/03/29	22	19.10	0.9	19.01	19.07	21.1	748	2.82%
2019/03/28	1	19.37	0	0.00	19.40	1	737	0.14%
2019/03/27	1	19.47	1	19.50	19.43	0	736	0.00%
2019/03/25	3	19.44	0	0.00	19.46	3	734	0.41%
2019/03/22	1	19.36	2	19.35	19.36	-1	728	-0.14%
2019/03/21	4	19.45	5	19.48	19.50	-1	725	-0.14%
2019/03/20	0	0.00	4	19.28	19.29	-4	716	-0.56%
2019/03/15	0	0.00	4	19.20	19.21	-4	736	-0.54%
2019/03/13	1	19.33	10	19.32	19.32	-9	740	-1.22%
2019/03/12	1	19.20	0	0.00	19.21	1	760	0.13%
2019/03/11	0	0.00	2	19.24	19.24	-2	770	-0.26%
2019/03/08	3	19.06	2	19.09	19.12	1	771	0.13%
2019/03/07	4	19.10	4	19.10	19.10	0	767	0.00%
2019/03/06	10	19.11	35	19.08	19.09	-25	767	-3.26%
2019/03/05	2	19.13	0	0.00	19.13	2	756	0.26%
2019/03/04	3	19.20	28	19.20	19.24	-25	747	-3.35%
2019/02/27	0	0.00	1	19.65	19.66	-1	726	-0.14%
2019/02/26	4	19.68	0	0.00	19.68	4	726	0.55%
2019/02/25	3	19.70	1	19.71	19.70	2	735	0.27%
2019/02/22	2	19.65	0.7	19.51	19.61	1.3	734	0.17%
2019/02/21	2	19.86	2	19.87	19.89	0	725	0.00%
2019/02/20	1	19.90	72	19.88	19.91	-71	718	-9.88%
2019/02/19	1	19.61	0	0.00	19.61	1	695	0.14%
2019/02/18	4	19.64	1	19.63	19.64	3	685	0.44%
2019/02/15	2	19.47	0	0.00	19.47	2	683	0.29%
2019/02/14	6	19.40	1	19.42	19.42	5	704	0.71%
2019/02/13	12	19.46	20	19.45	19.50	-8	699	-1.14%
2019/02/12	4	19.40	1	19.40	19.43	3	699	0.43%
2019/02/11	5	19.47	4	19.49	19.48	1	698	0.14%
2019/01/30	36	19.51	15	19.50	19.51	21	689	3.04%
2019/01/29	0	0.00	20	19.35	19.35	-20	664	-3.01%
2019/01/28	0	0.00	1	19.34	19.35	-1	652	-0.15%
2019/01/23	0	0.00	4	19.09	19.09	-4	665	-0.60%
2019/01/22	0	0.00	3	19.00	18.98	-3	684	-0.44%
2019/01/21	0	0.00	456	19.06	19.04	-456	669	-68.07%	大賣/鉅額交易
2019/01/15	1	19.20	0	0.00	19.21	1	706	0.14%
2019/01/10	0	0.00	8	19.27	19.28	-8	720	-1.11%
2019/01/09	0	0.00	2	19.14	19.06	-2	721	-0.28%
2019/01/08	6	19.11	11	19.11	19.08	-5	735	-0.68%
2019/01/07	4	19.19	5	19.16	19.19	-1	736	-0.14%
2019/01/04	1	19.33	0	0.00	19.27	1	761	0.13%
2019/01/03	0	0.00	6	19.19	19.19	-6	723	-0.83%
2019/01/02	13	19.13	12	19.06	19.16	1	696	0.14%
2018/12/28	2	19.03	6	19.07	19.07	-4	695	-0.58%
2018/12/27	3	18.96	0	0.00	18.92	3	694	0.43%
2018/12/24	12	18.83	2	18.84	18.89	10	672	1.49%
2018/12/22	0	0.00	10	18.76	18.74	-10	658	-1.52%
2018/12/21	0	0.00	10	18.84	18.80	-10	679	-1.47%
2018/12/20	7	18.59	14	18.59	18.63	-7	665	-1.05%
2018/12/19	5	18.69	1	18.70	18.69	4	661	0.60%
2018/12/18	1	18.66	0	0.00	18.67	1	683	0.15%
2018/12/13	2	18.62	0	0.00	18.62	2	684	0.29%
2018/12/12	0	0.00	3	18.63	18.63	-3	681	-0.44%
2018/12/11	0	0.00	2	18.64	18.67	-2	681	-0.29%
2018/12/10	1	18.70	35	18.70	18.71	-34	678	-5.01%
2018/12/07	3	18.56	0	0.00	18.55	3	670	0.45%
2018/12/06	6	18.55	23	18.55	18.56	-17	669	-2.54%
2018/12/05	73	18.51	1	18.47	18.47	72	657	10.95%
2018/12/04	0	0.00	8	18.48	18.50	-8	640	-1.25%
2018/12/03	0	0.00	5	18.32	18.34	-5	634	-0.79%
2018/11/30	1	18.34	2	18.35	18.34	-1	632	-0.16%
2018/11/29	1	18.30	4	18.32	18.33	-3	635	-0.47%
2018/11/26	1	18.34	0	0.00	18.35	1	627	0.16%
2018/11/22	5	18.37	0	0.00	18.39	5	627	0.80%
2018/11/21	0	0.00	10	18.32	18.32	-10	628	-1.59%
2018/11/20	0	0.00	2	18.34	18.35	-2	637	-0.31%
2018/11/14	0	0.00	6	18.06	18.06	-6	654	-0.92%
2018/11/13	3	18.07	24	18.05	18.07	-21	649	-3.23%
2018/11/12	10	18.18	0	0.00	18.19	10	642	1.56%
2018/11/09	4	18.34	14	18.32	18.35	-10	665	-1.50%
2018/11/08	2	18.45	0	0.00	18.40	2	669	0.30%
2018/11/07	7	18.47	0	0.00	18.48	7	680	1.03%
2018/11/06	7	18.50	0	0.00	18.50	7	683	1.02%
2018/11/02	3	18.52	0	0.00	18.55	3	694	0.43%
2018/11/01	0	0.00	4	18.31	18.36	-4	689	-0.58%
2018/10/31	10	18.38	73	18.37	18.32	-63	689	-9.14%
2018/10/30	11	18.51	8	18.53	18.53	3	664	0.45%
2018/10/29	15	18.62	2	18.62	18.63	13	654	1.99%
2018/10/26	15	18.62	24	18.63	18.62	-9	657	-1.37%
2018/10/25	17	18.70	4	18.69	18.70	13	641	2.03%
2018/10/24	5	18.63	12	18.61	18.59	-7	618	-1.13%
2018/10/23	6	18.47	2	18.48	18.48	4	612	0.65%
2018/10/19	10	18.52	1	18.54	18.53	9	613	1.47%
2018/10/18	5	18.47	0	0.00	18.47	5	607	0.82%
2018/10/17	2	18.46	8	18.47	18.45	-6	622	-0.96%
2018/10/16	30	18.59	3	18.59	18.58	27	624	4.32%
2018/10/15	2	18.45	0	0.00	18.47	2	661	0.30%
2018/10/12	55	18.45	19	18.46	18.45	36	662	5.44%
2018/10/11	3	18.03	0	0.00	18.07	3	645	0.46%
2018/10/09	7	18.02	0	0.00	18.02	7	641	1.09%
2018/10/05	9	18.12	2	18.14	18.12	7	632	1.11%
2018/10/04	4	18.10	7	18.08	18.10	-3	630	-0.48%
2018/10/03	1	18.20	2	18.21	18.23	-1	629	-0.16%
2018/10/02	1	18.03	5	17.99	18.03	-4	623	-0.64%
2018/10/01	5	17.98	0	0.00	18.00	5	622	0.80%
2018/09/28	21	17.92	0	0.00	17.91	21	620	3.38%
2018/09/27	1	18.11	0	0.00	18.11	1	601	0.17%
2018/09/26	1	18.20	0	0.00	18.21	1	605	0.17%
2018/09/25	4	18.15	0	0.00	18.16	4	614	0.65%
2018/09/21	5	18.27	0	0.00	18.29	5	590	0.85%
2018/09/20	14	18.23	0	0.00	18.25	14	595	2.35%
2018/09/19	0	0.00	1	18.17	18.20	-1	605	-0.17%
2018/09/18	14	18.14	0	0.00	18.15	14	608	2.30%
2018/09/13	1	18.25	1	18.25	18.24	0	611	0.00%
2018/09/12	1	18.09	0	0.00	18.07	1	613	0.16%
2018/09/07	1	18.21	2	18.20	18.20	-1	625	-0.16%
2018/09/05	1	18.08	0	0.00	18.07	1	617	0.16%
2018/09/03	0	0.00	6	18.17	18.17	-6	613	-0.98%
2018/08/31	1	18.18	0	0.00	18.27	1	613	0.16%
2018/08/28	3	18.31	0	0.00	18.32	3	604	0.50%
2018/08/27	3	18.26	0	0.00	18.29	3	594	0.50%
2018/08/24	13	18.00	0	0.00	18.04	13	584	2.23%
2018/08/23	3	18.07	0	0.00	18.08	3	577	0.52%
2018/08/22	8	18.13	17	18.13	18.14	-9	578	-1.56%
2018/08/21	3	18.14	0	0.00	18.15	3	579	0.52%
2018/08/20	23	17.99	3	17.97	17.99	20	571	3.50%
2018/08/17	14	17.85	0	0.00	17.85	14	574	2.44%
2018/08/16	40	17.79	0	0.00	17.86	40	559	7.15%
2018/08/14	8	18.14	1	18.15	18.14	7	518	1.35%
2018/08/13	3	18.38	0	0.00	18.35	3	508	0.59%
2018/08/10	4	18.40	0	0.00	18.37	4	509	0.79%
2018/08/09	2	18.45	0	0.00	18.45	2	509	0.39%
2018/08/03	1	18.36	6	18.36	18.37	-5	523	-0.95%
2018/08/02	2	18.53	1	18.53	18.53	1	511	0.20%
2018/08/01	1	18.57	2	18.59	18.58	-1	506	-0.20%
2018/07/31	5	18.57	0	0.00	18.60	5	498	1.00%
2018/07/30	1	18.60	5	18.59	18.58	-4	496	-0.80%
2018/07/27	4	18.61	0	0.00	18.62	4	494	0.81%
2018/07/26	2	18.74	1	18.74	18.73	1	488	0.20%
2018/07/25	1	18.61	2	18.62	18.63	-1	493	-0.20%
2018/07/24	5	18.57	0	0.00	18.57	5	487	1.03%
2018/07/23	1	18.75	0	0.00	18.77	1	477	0.21%
2018/07/20	5	18.63	0	0.00	18.66	5	466	1.07%
2018/07/19	0	0.00	1	18.65	18.64	-1	408	-0.24%
2018/07/18	3	18.71	3	18.70	18.69	0	396	0.00%
2018/07/17	0	0.00	2	18.89	18.91	-2	377	-0.53%
2018/07/13	4	18.97	0	0.00	18.97	4	377	1.06%
2018/07/12	1	18.94	5	18.93	18.97	-4	374	-1.07%
2018/07/11	0	0.00	12	19.06	19.08	-12	373	-3.21%
2018/07/10	1	19.18	0	0.00	19.16	1	377	0.26%
2018/07/06	15	19.11	0	0.00	19.14	15	391	3.83%
2018/07/05	0	0.00	4	19.16	19.12	-4	389	-1.03%
2018/07/04	5	19.16	2	19.18	19.20	3	388	0.77%
2018/07/03	3	18.93	2	18.90	18.89	1	379	0.26%
2018/07/02	1	19.06	0	0.00	19.07	1	372	0.27%
2018/06/29	5	19.06	0	0.00	19.08	5	369	1.35%
2018/06/27	0	0.00	11	19.14	19.12	-11	349	-3.15%
2018/06/26	1	19.32	0	0.00	19.27	1	346	0.29%
2018/06/25	1	19.40	0	0.00	19.33	1	344	0.29%
2018/06/22	6	19.35	0	0.00	19.35	6	376	1.59%
2018/06/20	2	19.48	17	19.47	19.46	-15	400	-3.75%
2018/06/19	0	0.00	10	19.59	19.61	-10	411	-2.43%
2018/06/15	0	0.00	4	19.85	19.85	-4	403	-0.99%
2018/06/11	10	19.85	1	19.81	19.82	9	409	2.20%
2018/06/08	5	19.78	0	0.00	19.78	5	409	1.22%
2018/06/07	1	19.80	0	0.00	19.80	1	410	0.24%
2018/06/06	2	19.80	0	0.00	19.81	2	412	0.49%
2018/06/05	5	19.71	0	0.00	19.71	5	412	1.21%
2018/06/04	1	19.75	0	0.00	19.73	1	413	0.24%
2018/05/30	0	0.00	6	19.86	19.86	-6	415	-1.44%
2018/05/29	10	19.86	210	19.85	19.83	-200	421	-47.42%	大賣/鉅額交易
2018/05/28	0	0.00	302	19.83	19.85	-302	432	-69.82%	大賣/鉅額交易
2018/05/25	0	0.00	7	19.91	19.91	-7	432	-1.62%
2018/05/24	11	19.82	1	19.84	19.84	10	441	2.27%
2018/05/23	0	0.00	2	19.78	19.78	-2	444	-0.45%
2018/05/22	15	19.75	0	0.00	19.74	15	447	3.35%
2018/05/18	1	19.74	225	19.73	19.73	-224	447	-50.00%	大賣/鉅額交易
2018/05/17	1	19.79	11	19.82	19.79	-10	446	-2.24%
2018/05/16	11	19.81	0	0.00	19.82	11	453	2.43%
2018/05/15	0	0.00	5	20.11	20.09	-5	452	-1.10%
2018/05/14	1	20.21	19	20.21	20.21	-18	476	-3.78%
2018/05/11	5	20.22	0	0.00	20.22	5	487	1.03%
2018/05/08	13	20.18	0	0.00	20.10	13	489	2.66%
2018/05/03	3	20.06	1	20.07	20.08	2	511	0.39%
2018/05/02	2	20.04	2	20.07	20.08	0	534	0.00%
2018/04/30	2	20.25	0	0.00	20.27	2	537	0.37%
2018/04/27	3	20.19	28	20.18	20.18	-25	542	-4.61%
2018/04/26	19	20.30	0	0.00	20.28	19	542	3.50%
2018/04/25	1	20.34	0	0.00	20.32	1	542	0.18%
2018/04/24	1	20.27	1	20.34	20.34	0	544	0.00%
2018/04/23	0	0.00	7	20.42	20.44	-7	550	-1.27%
2018/04/20	10	20.57	0	0.00	20.54	10	551	1.81%
2018/04/19	9	20.69	0	0.00	20.70	9	562	1.60%
2018/04/18	6	20.57	2	20.58	20.58	4	570	0.70%
2018/04/17	0	0.00	4	20.58	20.58	-4	574	-0.70%
2018/04/16	1	20.63	1	20.64	20.62	0	585	0.00%
2018/04/13	10	20.49	0	0.00	20.53	10	589	1.70%
2018/04/12	1	20.66	12	20.66	20.64	-11	595	-1.85%
2018/04/10	1	20.42	1	20.45	20.41	0	614	0.00%
2018/04/09	1	20.43	0	0.00	20.42	1	664	0.15%
2018/03/31	0	0.00	10	20.39	20.33	-10	712	-1.40%
2018/03/30	1	20.32	7	20.33	20.33	-6	719	-0.83%
2018/03/29	2	20.35	2	20.33	20.35	0	768	0.00%
2018/03/28	0	0.00	7	20.63	20.61	-7	766	-0.91%
2018/03/27	0	0.00	15	20.74	20.72	-15	763	-1.96%
2018/03/26	69	20.68	106	20.66	20.64	-37	738	-5.01%	大賣/
2018/03/23	37	20.55	11	20.50	20.57	26	727	3.58%
2018/03/22	5	20.44	0	0.00	20.42	5	737	0.68%
2018/03/20	1	20.19	1	20.20	20.19	0	753	0.00%
2018/03/19	1	20.13	0	0.00	20.15	1	763	0.13%
2018/03/16	0	0.00	3	20.19	20.21	-3	772	-0.39%
2018/03/15	1	20.40	0	0.00	20.39	1	783	0.13%
2018/03/14	3	20.41	7	20.43	20.40	-4	789	-0.51%
2018/03/08	1	20.40	15	20.40	20.41	-14	829	-1.69%
2018/03/07	1	20.50	0	0.00	20.49	1	834	0.12%
2018/03/05	0	0.00	3	20.40	20.41	-3	865	-0.35%
2018/03/02	1	20.23	0	0.00	20.26	1	867	0.12%
2018/03/01	12	20.22	21	20.22	20.21	-9	864	-1.04%
2018/02/27	0	0.00	17	20.49	20.52	-17	850	-2.00%
2018/02/26	0	0.00	83	20.55	20.55	-83	851	-9.74%
2018/02/23	6	20.44	4	20.45	20.42	2	846	0.24%
2018/02/22	4	20.37	21	20.37	20.39	-17	850	-2.00%
2018/02/21	4	20.40	5	20.43	20.42	-1	856	-0.12%
2018/02/12	10	20.39	0	0.00	20.39	10	863	1.16%
2018/02/09	0	0.00	141	20.30	20.27	-141	864	-16.31%	大賣/鉅額交易
2018/02/08	0	0.00	55	20.20	20.17	-55	864	-6.36%
2018/02/07	0	0.00	23	20.45	20.45	-23	853	-2.70%
2018/02/06	5	20.72	0	0.00	20.72	5	844	0.59%
2018/02/05	10	20.49	59	20.49	20.49	-49	819	-5.98%
2018/02/02	40	20.79	3	20.76	20.76	37	815	4.54%
2018/02/01	9	20.70	19	20.69	20.71	-10	829	-1.21%
2018/01/31	51	20.66	1	20.67	20.65	50	830	6.02%
2018/01/30	12	20.60	46	20.59	20.57	-34	833	-4.08%
2018/01/29	25	20.77	0	0.00	20.74	25	833	3.00%
2018/01/26	0	0.00	54	20.79	20.82	-54	828	-6.52%
2018/01/25	294	20.99	34	20.97	21.03	260	834	31.14%	大買/鉅額交易
2018/01/24	8	20.68	0	0.00	20.69	8	821	0.97%
2018/01/23	36	20.59	1	20.60	20.59	35	820	4.26%
2018/01/22	4	20.54	110	20.52	20.53	-106	830	-12.76%	大賣/鉅額交易
2018/01/19	6	20.56	4	20.51	20.58	2	832	0.24%
2018/01/18	15	20.47	5	20.48	20.48	10	835	1.20%
2018/01/17	56	20.71	10	20.62	20.65	46	841	5.47%
2018/01/16	9	20.72	1	20.72	20.72	8	832	0.96%
2018/01/15	12	20.72	0	0.00	20.75	12	837	1.43%
2018/01/12	14	20.50	36	20.45	20.50	-22	829	-2.65%
2018/01/10	12	20.26	7	20.25	20.24	5	848	0.59%
2018/01/08	6	20.42	3	20.41	20.40	3	839	0.36%
2018/01/05	27	20.42	0	0.00	20.40	27	835	3.23%
2018/01/04	3	20.21	60	20.21	20.20	-57	862	-6.61%
2018/01/03	0	0.00	1,110	20.27	20.30	-1,110	890	-124.68%	大賣/鉅額交易
2018/01/02	1	20.19	0	0.00	20.21	1	877	0.11%