味全 (1201)-新光券商分點個股進出

台股 » 個股 » 味全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

味全

(1201)

可現股當沖

股價
17.90
漲跌
--
漲幅
0.00%
成交量
255張
產業
上市食品類股▲0.38%
294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

味全 (1201)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	3.3	18.00	0	0.00	17.90	3.3	465	0.70%
2024/10/29	3	17.90	0	0.00	17.90	3	468	0.64%
2024/10/28	10	18.05	0	0.00	18.05	10	477	2.10%
2024/10/25	0.1	18.01	1	18.00	18.00	-0.9	492	-0.18%
2024/10/24	1.1	17.90	0	0.00	18.00	1.1	498	0.21%
2024/10/23	6.1	17.95	0	0.00	17.95	6.1	507	1.21%
2024/10/22	6	18.00	0	0.00	18.00	6	514	1.17%
2024/10/21	5	18.05	0	0.00	18.00	5	519	0.96%
2024/10/18	0.3	18.20	0	0.00	18.10	0.3	528	0.06%
2024/10/17	1	18.10	18	18.10	18.15	-17	535	-3.18%
2024/10/16	1	18.05	1	18.05	18.05	0	544	0.00%
2024/10/15	14.2	18.03	2.1	18.05	18.05	12.1	556	2.17%
2024/10/14	2	18.10	0	0.00	18.20	2	553	0.36%
2024/10/11	16.9	18.20	9	18.20	18.20	7.9	555	1.42%
2024/10/09	13.1	18.28	3	18.25	18.30	10.1	568	1.78%
2024/10/08	3	18.27	2	18.28	18.30	1	576	0.18%
2024/10/07	34	18.39	0	0.00	18.40	34	583	5.83%
2024/10/04	14	18.29	6	18.43	18.45	8	587	1.36%
2024/10/01	0	18.20	0.2	18.30	18.20	-0.2	578	-0.03%
2024/09/30	20.5	18.33	46	18.35	18.30	-25.5	589	-4.33%
2024/09/27	0	0.00	3	18.23	18.30	-3	591	-0.51%
2024/09/26	0.9	18.07	0	0.00	18.05	0.9	587	0.14%
2024/09/25	0	18.10	0	0.00	18.05	0	584	0.01%
2024/09/24	1	18.05	0.2	18.05	18.05	0.8	583	0.13%
2024/09/23	0.2	18.20	0	0.00	18.05	0.2	581	0.03%
2024/09/20	0	0.00	4	18.25	18.10	-4	584	-0.68%
2024/09/18	0.1	18.25	0	0.00	18.20	0.1	586	0.02%
2024/09/16	0	0.00	1	18.25	18.25	-1	588	-0.17%
2024/09/13	0.5	18.15	0	0.00	18.15	0.5	589	0.08%
2024/09/11	9	18.05	11	18.15	18.00	-2	600	-0.33%
2024/09/10	0.5	17.95	10	18.05	18.05	-9.5	600	-1.58%
2024/09/09	1	17.80	22	17.83	17.90	-21	596	-3.52%
2024/09/06	2.2	17.89	1	18.00	17.95	1.2	599	0.20%
2024/09/05	0.3	18.10	0	0.00	18.00	0.3	602	0.05%
2024/09/04	11.1	18.01	0	0.00	17.95	11.1	603	1.83%
2024/09/03	0	18.35	4	18.25	18.30	-4	594	-0.67%
2024/09/02	7.1	18.34	0	0.00	18.35	7.1	601	1.18%
2024/08/29	0.9	18.35	0	0.00	18.45	0.9	610	0.15%
2024/08/28	0	0.00	1	18.35	18.35	-1	639	-0.16%
2024/08/27	0.1	18.48	0	0.00	18.45	0.1	709	0.01%
2024/08/26	0	0.00	1	18.55	18.50	-1	717	-0.14%
2024/08/23	0	18.25	1	18.35	18.35	-1	722	-0.14%
2024/08/21	0.3	18.03	0	0.00	18.05	0.3	728	0.05%
2024/08/20	0.1	18.09	0	0.00	18.00	0.1	725	0.01%
2024/08/16	0	18.25	0	0.00	18.20	0	731	0.00%
2024/08/15	0	0.00	17.2	18.17	18.25	-17.2	740	-2.32%
2024/08/14	2	18.30	22	18.35	18.25	-20	745	-2.68%
2024/08/13	11	18.24	0	0.00	18.15	11	741	1.48%
2024/08/12	0	0.00	8	18.19	18.15	-8	742	-1.08%
2024/08/09	0.1	18.10	1.1	18.10	18.15	-1	744	-0.14%
2024/08/08	0.1	17.85	22	17.70	17.95	-21.9	742	-2.95%
2024/08/07	0	17.90	5	17.75	17.90	-5	756	-0.66%
2024/08/06	14.1	17.60	5	17.59	17.60	9.1	747	1.21%
2024/08/05	9.7	17.63	2	17.53	17.65	7.7	736	1.04%
2024/08/02	0.1	18.28	0.2	18.25	18.20	-0.1	711	-0.02%
2024/08/01	0	18.40	1	18.40	18.35	-1	711	-0.14%
2024/07/31	46	18.15	0	18.15	18.20	46	709	6.49%
2024/07/30	3.2	18.08	10	18.05	18.15	-6.8	701	-0.97%
2024/07/29	23.3	18.25	0	0.00	18.25	23.3	687	3.39%
2024/07/26	6	18.30	35	18.35	18.30	-29	686	-4.22%
2024/07/23	1.1	18.40	1	18.45	18.50	0.1	686	0.01%
2024/07/22	1.7	18.44	3	18.40	18.40	-1.3	678	-0.19%
2024/07/19	3.4	18.47	1	18.55	18.50	2.4	673	0.36%
2024/07/18	0.8	18.64	1	18.65	18.65	-0.2	663	-0.03%
2024/07/17	4.1	18.65	20	18.65	18.65	-15.9	658	-2.41%
2024/07/16	6.1	18.55	0	18.60	18.50	6.1	656	0.93%
2024/07/15	0.1	18.55	0	0.00	18.50	0.1	653	0.01%
2024/07/12	60.4	18.50	0	0.00	18.50	60.4	650	9.28%
2024/07/11	23.3	18.50	2	18.50	18.50	21.3	645	3.30%
2024/07/10	1.2	18.55	0	0.00	18.60	1.2	640	0.19%
2024/07/09	4.1	18.51	100	18.50	18.50	-95.9	633	-15.14%
2024/07/08	0.3	18.72	0	0.00	18.65	0.3	626	0.04%
2024/07/05	0.6	18.73	0	0.00	18.75	0.6	618	0.10%
2024/07/04	6.7	18.65	1.4	18.63	18.65	5.3	610	0.87%
2024/07/03	4	18.61	1	18.60	18.65	3	599	0.50%
2024/07/02	8.2	18.65	0	18.75	18.65	8.2	595	1.37%
2024/07/01	0	0.00	1	18.80	18.75	-1	591	-0.17%
2024/06/28	0	18.80	1	18.75	18.75	-1	591	-0.17%
2024/06/27	1	18.70	0	18.75	18.75	1	594	0.17%
2024/06/26	3.1	18.75	0	0.00	18.75	3.1	591	0.52%
2024/06/25	4	18.90	0.7	18.85	18.90	3.3	586	0.57%
2024/06/24	0	18.95	0	0.00	18.85	0	580	0.00%
2024/06/21	0.1	18.90	16	18.80	18.90	-15.9	582	-2.74%
2024/06/20	0	0.00	24	18.73	18.85	-24	583	-4.11%
2024/06/19	39	18.56	23.1	18.70	18.60	16	596	2.67%
2024/06/18	3	18.75	11	18.75	18.75	-8	584	-1.37%
2024/06/17	16.2	18.70	0.3	18.80	18.75	15.9	586	2.72%
2024/06/14	5	18.80	0	0.00	18.80	5	581	0.86%
2024/06/13	8.1	18.83	0	18.95	18.80	8.1	580	1.39%
2024/06/12	2	18.85	2.1	18.95	18.85	-0.1	578	-0.01%
2024/06/11	0.1	18.95	11.6	18.85	18.85	-11.5	581	-1.97%
2024/06/07	3	18.83	0	0.00	18.80	3	584	0.51%
2024/06/06	0	0.00	0.4	18.90	18.80	-0.4	585	-0.08%
2024/06/05	0.1	19.00	35	18.85	18.85	-34.9	579	-6.03%
2024/06/04	4.6	19.01	65	19.05	18.95	-60.4	577	-10.45%
2024/06/03	5.2	18.97	17.1	19.10	19.25	-11.9	573	-2.08%
2024/05/31	0	0.00	6	18.87	18.90	-6	543	-1.10%
2024/05/30	54.6	18.45	2.7	18.61	18.50	51.9	471	11.01%
2024/05/29	20.8	18.65	22	18.60	18.55	-1.2	479	-0.26%
2024/05/28	0.1	18.70	0	18.65	18.65	0.1	481	0.02%
2024/05/27	7	18.55	0	0.00	18.55	7	481	1.46%
2024/05/24	30	18.55	2	18.60	18.55	28	472	5.92%
2024/05/23	3	18.55	6.6	18.56	18.50	-3.6	466	-0.77%
2024/05/22	0.7	18.85	7	18.75	18.70	-6.3	457	-1.37%
2024/05/21	27.2	18.74	2	18.75	18.75	25.2	454	5.55%
2024/05/20	12.3	18.95	0	0.00	18.95	12.3	445	2.77%
2024/05/17	2.5	19.07	0	0.00	19.15	2.5	435	0.57%
2024/05/16	0	19.15	5	19.20	19.15	-5	433	-1.15%
2024/05/15	4.1	19.05	0	0.00	19.05	4.1	428	0.96%
2024/05/14	28.2	19.21	1	19.20	19.15	27.2	424	6.42%
2024/05/13	9.6	19.00	27	19.18	19.25	-17.5	421	-4.14%
2024/05/10	15	18.85	0	0.00	18.90	15	400	3.75%
2024/05/09	7.2	18.82	0	0.00	18.75	7.2	398	1.81%
2024/05/08	4	18.85	0	0.00	18.85	4	397	1.01%
2024/05/07	0	19.00	0	0.00	18.90	0	394	0.00%
2024/05/06	1	19.00	2	19.00	19.00	-1	392	-0.25%
2024/05/03	1	19.00	3	18.95	19.00	-2	390	-0.51%
2024/05/02	3	18.95	0	0.00	18.95	3	388	0.77%
2024/04/30	0	0.00	13	18.90	18.95	-13	387	-3.36%
2024/04/29	3	18.85	4	18.78	18.85	-1	382	-0.26%
2024/04/26	2.2	18.66	0.1	18.75	18.65	2	371	0.55%
2024/04/25	0	0.00	0	18.78	18.75	0	373	0.00%
2024/04/24	0	18.75	0	0.00	18.70	0	372	0.01%
2024/04/23	0	18.80	2	18.65	18.70	-2	375	-0.53%
2024/04/22	0	18.75	4	18.71	18.70	-4	376	-1.06%
2024/04/19	4	18.33	0	0.00	18.40	4	369	1.08%
2024/04/18	13	18.45	0	0.00	18.60	13	358	3.63%
2024/04/17	2	18.50	0	0.00	18.50	2	357	0.57%
2024/04/16	53.1	18.62	4	18.45	18.45	49.1	356	13.76%
2024/04/15	2.1	18.71	0	0.00	18.70	2.1	347	0.60%
2024/04/12	1.1	18.85	0	0.00	18.80	1.1	345	0.31%
2024/04/11	0	0.00	1	19.00	18.95	-1	343	-0.29%
2024/04/10	0	19.08	0	0.00	19.00	0	340	0.00%
2024/04/09	10	18.85	0	0.00	18.90	10	340	2.95%
2024/04/08	0.1	18.90	0.1	18.85	18.90	0	337	-0.01%
2024/04/03	4	18.86	2	18.90	18.85	2	336	0.59%
2024/04/02	10	18.98	1	19.00	19.00	9	334	2.70%
2024/04/01	0.1	18.95	5	18.98	19.05	-4.9	333	-1.47%
2024/03/29	8	18.80	0	0.00	18.90	8	329	2.44%
2024/03/28	0	18.85	0	0.00	18.80	0	328	0.01%
2024/03/27	14	18.75	0	0.00	18.70	14	329	4.26%
2024/03/26	0	18.90	0	0.00	18.80	0	328	0.00%
2024/03/25	0	18.92	0	0.00	18.85	0	326	0.01%
2024/03/22	44.2	18.75	47.5	18.76	18.70	-3.3	321	-1.03%
2024/03/21	3	18.78	1.2	18.98	18.80	1.9	304	0.61%
2024/03/20	0	18.95	0	0.00	18.85	0	301	0.00%
2024/03/19	3	18.82	0.4	18.90	18.80	2.6	299	0.88%
2024/03/18	0.1	19.00	0	0.00	18.95	0.1	298	0.04%
2024/03/15	0	19.00	0.4	19.16	18.95	-0.4	296	-0.13%
2024/03/14	5.1	19.10	2	19.13	19.05	3.1	296	1.06%
2024/03/13	17.1	18.85	0	19.00	18.80	17.1	290	5.86%
2024/03/12	9	18.81	1	19.15	18.95	8	288	2.78%
2024/03/11	4	18.80	0	0.00	18.90	4	287	1.39%
2024/03/07	1.1	18.95	2	18.95	18.95	-0.9	289	-0.33%
2024/03/06	15	18.95	0	0.00	18.95	15	287	5.22%
2024/03/05	1.2	18.97	0	0.00	18.95	1.2	287	0.43%
2024/03/04	58	19.26	11	19.31	19.10	47	285	16.46%
2024/03/01	7.1	19.04	6	19.05	19.05	1.1	268	0.40%
2024/02/29	2.1	18.78	0.1	18.85	18.90	2	253	0.77%
2024/02/27	1.1	18.71	0	0.00	18.75	1.1	246	0.44%
2024/02/26	4.1	18.79	1	18.90	18.80	3.1	248	1.23%
2024/02/23	0	18.90	12	18.78	18.85	-12	246	-4.86%
2024/02/22	26.1	18.65	0	0.00	18.70	26.1	244	10.68%
2024/02/21	51.1	18.69	1	18.80	18.70	50.1	245	20.39%
2024/02/20	2.1	18.73	2	18.80	18.80	0.1	245	0.02%
2024/02/19	0	18.90	1.1	18.85	18.80	-1	246	-0.42%
2024/02/16	0.1	18.75	0.5	18.60	18.65	-0.4	248	-0.16%
2024/02/15	30	18.58	0	18.70	18.60	30	252	11.91%
2024/02/05	14.2	18.65	0	0.00	18.60	14.2	259	5.48%
2024/02/02	8	18.70	0	0.00	18.75	8	256	3.12%
2024/02/01	0	0.00	5	18.71	18.80	-5	256	-1.95%
2024/01/31	0.4	18.81	1	18.70	18.65	-0.6	259	-0.24%
2024/01/30	31	18.71	0	0.00	18.65	31	260	11.91%
2024/01/29	7	18.70	0	0.00	18.75	7	259	2.70%
2024/01/26	0	18.98	1	18.85	18.85	-1	257	-0.39%
2024/01/25	0.3	18.80	7	18.81	18.85	-6.7	256	-2.61%
2024/01/24	0	0.00	1	18.70	18.65	-1	258	-0.39%
2024/01/23	2	18.55	0	0.00	18.55	2	259	0.77%
2024/01/22	0	18.55	0.5	18.50	18.45	-0.5	259	-0.20%
2024/01/19	3	18.25	1	18.50	18.45	2	259	0.79%
2024/01/18	5.1	18.50	2	18.50	18.50	3.1	257	1.21%
2024/01/17	5	18.52	1	18.65	18.50	4	258	1.55%
2024/01/16	4.1	18.70	0	0.00	18.65	4.1	251	1.64%
2024/01/15	0	19.05	0	0.00	18.90	0	248	0.01%
2024/01/12	0.1	18.95	0	0.00	18.85	0.1	252	0.03%
2024/01/11	1	18.76	5	18.85	18.85	-4	256	-1.55%
2024/01/10	0	19.00	2	18.90	18.85	-2	258	-0.77%
2024/01/09	24.3	18.96	0	0.00	18.95	24.3	257	9.42%
2024/01/08	0.1	19.11	0	0.00	19.00	0.1	257	0.05%
2024/01/05	0.3	19.10	0	0.00	19.00	0.3	257	0.12%
2024/01/04	0.2	19.17	1	19.05	19.00	-0.8	263	-0.29%
2024/01/03	0	19.14	2	19.05	19.05	-2	266	-0.73%
2024/01/02	0	0.00	0	19.20	19.05	0	266	0.00%
2023/12/29	1.4	19.08	12	19.06	19.05	-10.6	266	-3.99%
2023/12/28	0	19.10	0	19.25	19.10	0	270	0.00%
2023/12/27	2	19.10	2	19.10	19.10	0	272	0.01%
2023/12/26	7	19.11	4	19.21	19.25	3	270	1.11%
2023/12/25	8	19.03	0	19.20	19.10	8	268	2.98%
2023/12/21	30	19.00	0	0.00	19.00	30	269	11.13%
2023/12/19	5.1	19.01	0	0.00	19.00	5.1	267	1.90%
2023/12/18	4	19.06	0	0.00	19.05	4	273	1.48%
2023/12/14	0.1	19.16	0	19.25	19.20	0.1	273	0.02%
2023/12/13	4	19.05	0	0.00	19.05	4	273	1.46%
2023/12/12	10.1	19.15	0	0.00	19.20	10.1	274	3.69%
2023/12/11	2.1	19.28	0	0.00	19.10	2.1	274	0.76%
2023/12/08	1.1	19.36	0	0.00	19.35	1.1	272	0.39%
2023/12/07	0	0.00	8.2	19.69	19.65	-8.2	270	-3.02%
2023/12/06	0.1	19.62	1	19.65	19.65	-0.9	269	-0.35%
2023/12/05	1	19.50	0	0.00	19.55	1	270	0.37%
2023/12/04	0.2	19.60	1	19.45	19.55	-0.8	274	-0.29%
2023/12/01	1	19.35	1	19.40	19.45	0	274	0.00%
2023/11/30	1	19.25	0	0.00	19.35	1	271	0.37%
2023/11/29	1	19.30	1.6	19.40	19.30	-0.6	269	-0.21%
2023/11/28	0	19.35	4	19.35	19.30	-4	269	-1.48%
2023/11/27	14	19.19	0	0.00	19.10	14	274	5.10%
2023/11/24	0	19.30	0	0.00	19.30	0	275	0.00%
2023/11/22	0	19.30	0.5	19.30	19.30	-0.5	273	-0.18%
2023/11/21	10	19.20	14	19.25	19.30	-4	278	-1.44%
2023/11/20	25	19.09	0	0.00	19.20	25	274	9.10%
2023/11/17	20.3	19.20	9	19.16	19.20	11.3	274	4.11%
2023/11/16	5.1	19.15	10	19.18	19.20	-4.9	271	-1.81%
2023/11/15	5	19.00	5	19.10	19.15	0	271	0.00%
2023/11/14	1	18.95	4	19.06	19.00	-3	267	-1.12%
2023/11/13	7	19.02	18	18.99	18.90	-11	265	-4.14%
2023/11/10	1	18.70	0	0.00	18.70	1	261	0.39%
2023/11/08	0.5	18.80	1	18.95	18.90	-0.5	268	-0.19%
2023/11/07	0	18.75	0	0.00	18.80	0	269	0.00%
2023/11/06	4	18.65	0	0.00	18.65	4	272	1.47%
2023/11/03	0	18.65	0	0.00	18.60	0	272	0.00%
2023/11/02	0	18.55	0	0.00	18.50	0	274	0.01%
2023/11/01	0	18.60	0	0.00	18.45	0	277	0.00%
2023/10/31	0	18.69	0	0.00	18.50	0	275	0.01%
2023/10/30	43	18.55	0	0.00	18.55	43	277	15.50%
2023/10/27	0.1	18.65	1	18.55	18.60	-0.9	280	-0.32%
2023/10/26	0.1	18.62	0	0.00	18.60	0.1	285	0.02%
2023/10/25	0	18.70	2	18.60	18.70	-2	292	-0.68%
2023/10/24	0.1	18.55	0	18.55	18.60	0.1	310	0.04%
2023/10/23	3.1	18.65	21	18.55	18.50	-17.9	314	-5.70%
2023/10/20	1	18.51	0	0.00	18.65	1	318	0.33%
2023/10/19	2	18.50	0	0.00	18.70	2	317	0.63%
2023/10/18	0	0.00	11	18.56	18.55	-11	319	-3.44%
2023/10/17	3.1	18.45	0	0.00	18.55	3.1	321	0.97%
2023/10/16	0.3	18.60	2	18.55	18.55	-1.7	329	-0.53%
2023/10/13	2	18.55	0	0.00	18.55	2	344	0.58%
2023/10/12	8	18.44	8	18.59	18.60	0	355	0.00%
2023/10/11	6	18.55	6	18.56	18.60	0	356	0.00%
2023/10/06	6	18.45	0	0.00	18.55	6	369	1.63%
2023/10/05	1.1	18.41	0	0.00	18.55	1.1	374	0.31%
2023/10/04	2.1	18.36	0.1	18.45	18.35	2.1	375	0.55%
2023/10/02	0	18.50	1	18.45	18.50	-1	386	-0.26%
2023/09/28	0.1	18.50	0	0.00	18.45	0.1	392	0.01%
2023/09/27	0	18.47	0	0.00	18.40	0	394	0.01%
2023/09/26	2.1	18.46	0	0.00	18.40	2.1	402	0.53%
2023/09/25	5	18.50	0	0.00	18.55	5	416	1.20%
2023/09/22	2	18.45	0	0.00	18.45	2	440	0.45%
2023/09/21	8.1	18.47	3	18.60	18.50	5.1	445	1.15%
2023/09/20	1	18.65	0	0.00	18.70	1	442	0.23%
2023/09/18	0.1	19.01	0	0.00	18.85	0.1	445	0.01%
2023/09/15	0	19.02	0	18.90	18.80	0	449	0.00%
2023/09/14	6	18.90	5	18.95	18.90	1	449	0.22%
2023/09/13	5.1	18.75	14	18.90	18.95	-8.9	455	-1.96%
2023/09/12	1.1	18.66	0	0.00	18.75	1.1	463	0.24%
2023/09/11	22.2	18.69	1	18.70	18.65	21.2	470	4.51%
2023/09/08	23.5	18.72	9.8	18.80	18.75	13.7	472	2.90%
2023/09/07	15.3	18.78	0	0.00	18.80	15.3	471	3.25%
2023/09/06	8.5	18.87	0	0.00	18.85	8.5	473	1.80%
2023/09/05	14.1	18.97	0	0.00	18.90	14.1	475	2.96%
2023/09/04	0	19.05	0	0.00	19.00	0	476	0.01%
2023/08/31	10	18.91	0	0.00	18.90	10	482	2.08%
2023/08/30	0	19.10	0	0.00	18.95	0	481	0.00%
2023/08/29	0	19.00	0	0.00	18.95	0	481	0.00%
2023/08/28	3	19.10	0	19.05	18.95	3	491	0.61%
2023/08/25	4.2	18.96	0	0.00	19.00	4.2	493	0.86%
2023/08/24	0.1	19.02	0	0.00	19.00	0.1	492	0.01%
2023/08/23	4	19.10	0	0.00	19.10	4	495	0.81%
2023/08/22	6.1	18.95	0	0.00	19.05	6.1	500	1.21%
2023/08/21	1	19.00	0	0.00	19.00	1	503	0.20%
2023/08/18	0	19.20	0	0.00	19.10	0	515	0.00%
2023/08/17	1	18.90	13	18.97	19.10	-12	528	-2.27%
2023/08/16	0.3	19.12	0	0.00	19.05	0.3	529	0.06%
2023/08/15	1.1	19.12	0	0.00	19.10	1.1	529	0.21%
2023/08/14	1.1	19.34	0.5	19.40	19.15	0.6	542	0.11%
2023/08/11	0.1	19.43	3	19.45	19.40	-2.9	552	-0.53%
2023/08/10	1.2	19.39	0.1	19.45	19.30	1.2	553	0.21%
2023/08/09	0	19.65	0	19.65	19.50	0	548	0.01%
2023/08/08	0.1	19.55	0	0.00	19.50	0.1	548	0.03%
2023/08/07	2	19.70	1.1	19.60	19.60	1	547	0.17%
2023/08/04	1	19.70	20	19.70	19.70	-19	544	-3.48%
2023/08/02	0.1	19.75	0	0.00	19.70	0.1	547	0.01%
2023/08/01	0	19.80	0	0.00	19.75	0	547	0.00%
2023/07/31	8	19.81	0	0.00	19.80	8	544	1.47%
2023/07/28	1	19.80	0	0.00	19.95	1	542	0.19%
2023/07/27	1	19.80	13	19.60	19.80	-12	534	-2.24%
2023/07/26	0	19.55	0	0.00	19.50	0	517	0.00%
2023/07/25	0.1	19.60	1	19.60	19.55	-0.9	514	-0.17%
2023/07/24	2.2	19.50	0	0.00	19.55	2.2	509	0.43%
2023/07/21	2.1	19.75	30	19.66	19.65	-27.9	507	-5.51%
2023/07/20	4.1	19.64	5	19.65	19.70	-0.9	508	-0.17%
2023/07/19	3.4	19.46	3	19.55	19.55	0.4	506	0.08%
2023/07/18	9.1	19.52	0	0.00	19.50	9.1	501	1.82%
2023/07/17	7.1	19.74	0	19.85	19.80	7	491	1.43%
2023/07/14	0	19.85	0	0.00	19.80	0	481	0.00%
2023/07/13	6	19.79	1	19.75	19.70	5	475	1.06%
2023/07/11	0.1	20.00	0	0.00	19.95	0.1	464	0.01%
2023/07/10	0.1	20.10	0.5	20.10	19.90	-0.4	466	-0.08%
2023/07/07	8	19.83	11.1	19.91	19.95	-3	463	-0.65%
2023/07/06	12	20.00	5.5	19.96	19.95	6.5	456	1.43%
2023/07/04	22.1	20.10	1	20.10	20.05	21.1	451	4.67%
2023/07/03	5	20.17	8	20.20	20.15	-3	445	-0.67%
2023/06/30	12.1	20.35	8.4	20.35	20.30	3.7	432	0.85%
2023/06/29	1	20.15	0	0.00	20.15	1	411	0.24%
2023/06/28	1	20.20	5	20.25	20.20	-4	409	-0.98%
2023/06/27	6.2	20.25	5	20.35	20.25	1.2	407	0.29%
2023/06/26	2	20.25	2	20.30	20.35	0	405	0.01%
2023/06/21	3	20.25	53	20.26	20.30	-50	405	-12.33%
2023/06/20	1	20.26	0	0.00	20.25	1	401	0.26%
2023/06/19	14.1	20.32	0	0.00	20.25	14.1	403	3.50%
2023/06/16	10.1	20.31	7	20.39	20.30	3.1	398	0.78%
2023/06/15	3	20.25	4	20.40	20.40	-1	391	-0.26%
2023/06/13	6	20.28	0.5	20.40	20.30	5.5	395	1.39%
2023/06/12	5.1	20.31	3	20.30	20.30	2.1	393	0.54%
2023/06/09	1.2	20.41	0	0.00	20.40	1.2	386	0.30%
2023/06/08	0.1	20.60	0	0.00	20.50	0.1	389	0.01%
2023/06/07	5.2	20.50	0	0.00	20.50	5.2	397	1.30%
2023/06/06	0.1	20.54	0	0.00	20.55	0.1	400	0.03%
2023/06/05	0	0.00	0	20.70	20.50	0	407	-0.01%
2023/06/02	0	20.51	15	20.47	20.50	-15	409	-3.66%
2023/06/01	9.5	20.48	41	20.49	20.45	-31.5	421	-7.48%
2023/05/31	0	0.00	20	20.50	20.45	-20	453	-4.41%
2023/05/30	0	20.55	5	20.50	20.50	-5	451	-1.11%
2023/05/29	0.1	20.55	8.1	20.45	20.45	-8	461	-1.73%
2023/05/26	3.1	20.48	0	0.00	20.55	3.1	462	0.67%
2023/05/25	20.1	20.74	0.6	20.85	20.70	19.5	458	4.27%
2023/05/24	5.1	20.77	6	20.86	20.90	-1	460	-0.21%
2023/05/23	10	20.50	9.7	20.65	20.75	0.3	449	0.06%
2023/05/22	5.1	20.40	0.2	20.60	20.40	4.9	441	1.10%
2023/05/19	0	20.45	0	20.40	20.40	0	440	0.00%
2023/05/18	10	20.52	0	0.00	20.40	10	439	2.27%
2023/05/17	8	20.44	17	20.29	20.45	-9	433	-2.09%
2023/05/16	18	20.10	23	20.07	20.15	-5	432	-1.16%
2023/05/15	4.1	20.05	4.1	20.06	20.10	0	431	0.00%
2023/05/12	2.1	19.95	8.6	19.97	20.10	-6.5	437	-1.49%
2023/05/11	2.1	19.95	8.6	19.97	20.00	-6.5	442	-1.47%
2023/05/10	0	0.00	20.2	20.00	20.00	-20.2	447	-4.52%
2023/05/09	3.3	20.05	30	20.10	20.00	-26.7	462	-5.78%
2023/05/08	1.1	20.11	67	20.09	20.05	-65.9	484	-13.60%
2023/05/05	0	20.15	1	20.10	20.10	-1	488	-0.20%
2023/05/04	1	20.00	11.9	20.19	20.15	-10.9	494	-2.21%
2023/05/03	1.1	20.01	0	0.00	20.05	1.1	493	0.22%
2023/05/02	0	20.15	0	20.13	20.15	0	494	0.01%
2023/04/28	3	20.02	13	20.06	20.05	-10	493	-2.02%
2023/04/27	4.1	19.98	0	20.15	20.05	4.1	495	0.83%
2023/04/26	3	20.00	13	20.08	20.05	-10	495	-2.02%
2023/04/25	3.1	19.92	101	20.01	19.95	-97.9	501	-19.53%	大賣/
2023/04/24	4	20.04	12.7	20.06	20.10	-8.7	494	-1.76%
2023/04/21	4	19.91	0.3	20.15	19.95	3.7	490	0.76%
2023/04/20	13.3	20.00	73	20.00	20.00	-59.7	485	-12.30%
2023/04/19	2	20.13	3	20.15	20.15	-1	480	-0.20%
2023/04/18	2	20.13	1	20.25	20.15	1	477	0.21%
2023/04/17	3	20.07	0	0.00	20.10	3	474	0.63%
2023/04/14	3	20.17	15	20.20	20.15	-12	469	-2.56%
2023/04/13	0	20.25	1	20.20	20.20	-1	471	-0.21%
2023/04/12	20	20.15	15	20.10	20.10	5	465	1.07%
2023/04/11	4.1	19.96	7	20.02	20.00	-2.9	463	-0.63%
2023/04/10	2	19.93	1	20.00	20.00	1	458	0.22%
2023/04/07	4.1	19.96	0	0.00	19.95	4.1	458	0.89%
2023/04/06	1.2	20.07	1	20.16	20.10	0.2	455	0.05%
2023/03/31	51.1	20.00	0.9	20.10	20.00	50.2	453	11.07%
2023/03/30	3	19.92	0.1	20.10	19.95	2.9	451	0.64%
2023/03/29	4.1	19.90	0	0.00	19.90	4.1	448	0.90%
2023/03/28	9	20.01	1	20.10	19.95	8	443	1.80%
2023/03/27	6.5	20.01	1	20.20	20.00	5.5	440	1.25%
2023/03/24	1	20.05	1	20.10	20.05	0	441	0.00%
2023/03/23	1	20.00	0.1	20.15	20.15	0.9	438	0.21%
2023/03/22	14.4	20.08	0	0.00	20.00	14.4	436	3.29%
2023/03/21	1	20.05	0	0.00	20.05	1	433	0.23%
2023/03/20	1.1	20.06	1	20.15	20.05	0.1	433	0.02%
2023/03/17	11	20.04	8	20.01	20.10	3	432	0.70%
2023/03/16	24	20.21	1	20.40	20.15	23	424	5.43%
2023/03/15	7	20.53	2	20.65	20.55	5	420	1.19%
2023/03/14	0	20.80	0	0.00	20.75	0	420	0.01%
2023/03/13	0	20.74	2	20.50	20.80	-2	422	-0.47%
2023/03/10	0.1	20.83	0	0.00	20.75	0.1	416	0.02%
2023/03/09	8.2	21.02	4	21.24	21.05	4.2	406	1.02%
2023/03/08	20.1	21.05	11	21.07	21.10	9.1	399	2.27%
2023/03/07	0	21.25	4	21.15	21.15	-4	392	-1.01%
2023/03/06	3.1	21.15	9.3	21.14	21.15	-6.2	385	-1.61%
2023/03/03	32.3	21.12	12	21.15	21.00	20.3	373	5.43%
2023/03/02	2	20.45	5	20.55	20.45	-3	336	-0.89%
2023/03/01	5.4	20.82	13	20.70	20.50	-7.6	337	-2.25%
2023/02/24	0.1	20.34	2	20.55	20.60	-1.9	324	-0.59%
2023/02/23	0	20.39	6	20.20	20.35	-6	320	-1.86%
2023/02/22	15.1	20.06	30	20.09	20.15	-14.9	317	-4.69%
2023/02/21	3	20.30	1	20.35	20.30	2	311	0.64%
2023/02/20	5.1	20.50	0	0.00	20.40	5.1	311	1.63%
2023/02/17	1	20.55	1	20.65	20.65	0	311	0.01%
2023/02/16	0	20.59	1	20.55	20.65	-1	313	-0.31%
2023/02/15	5.1	20.41	0.1	20.60	20.65	5.1	312	1.62%
2023/02/14	8.1	20.65	48.6	20.62	20.65	-40.5	306	-13.22%
2023/02/13	0.1	20.30	4.2	20.22	20.25	-4.1	295	-1.40%
2023/02/10	1.1	20.06	4	20.25	20.25	-2.9	293	-1.00%
2023/02/09	7.3	20.24	1	20.30	20.15	6.3	289	2.18%
2023/02/08	3	20.18	0	0.00	20.25	3	285	1.05%
2023/02/07	7	20.12	26	20.25	20.15	-19	277	-6.84%
2023/02/06	17	20.11	44	19.92	20.15	-27	264	-10.22%
2023/02/03	0.1	19.38	10	19.28	19.50	-9.9	239	-4.15%
2023/02/02	1.1	19.21	0	19.20	19.15	1.1	233	0.46%
2023/02/01	0.1	19.30	5	19.15	19.15	-4.9	229	-2.14%
2023/01/31	0	19.25	4	19.15	19.15	-4	227	-1.75%
2023/01/30	1.3	19.09	2	19.00	19.00	-0.7	227	-0.31%
2023/01/17	0.2	19.02	0	0.00	18.95	0.2	227	0.07%
2023/01/16	0	19.00	0	0.00	18.90	0	227	0.01%
2023/01/13	9.1	18.88	0	0.00	18.85	9.1	230	3.93%
2023/01/11	0.1	19.15	0	0.00	19.00	0.1	254	0.02%
2023/01/10	1	19.10	0	0.00	19.05	1	259	0.39%
2023/01/09	2.1	19.05	4	19.05	19.10	-2	263	-0.74%
2023/01/05	0	19.10	0	0.00	19.00	0	275	0.01%
2023/01/04	0.1	19.00	0	0.00	18.90	0.1	281	0.02%
2023/01/03	5	18.93	0	0.00	19.00	5	289	1.73%
2022/12/30	0.4	19.10	0	0.00	19.05	0.4	287	0.14%
2022/12/29	0	0.00	5	19.00	19.05	-5	293	-1.70%
2022/12/28	0	19.20	0.6	19.15	19.05	-0.6	300	-0.19%
2022/12/27	0.1	19.20	0	0.00	19.10	0.1	306	0.03%
2022/12/26	0	19.15	0	0.00	19.05	0	308	0.00%
2022/12/23	0	19.10	40	19.00	19.05	-40	313	-12.77%
2022/12/22	1	19.00	2.5	19.02	19.05	-1.5	316	-0.47%
2022/12/21	1	19.00	0	0.00	19.00	1	327	0.31%
2022/12/20	1	19.05	1	18.95	18.95	0	330	0.00%
2022/12/19	0	19.20	0	0.00	19.15	0	338	0.00%
2022/12/16	0.1	19.13	0	0.00	19.15	0.1	341	0.03%
2022/12/15	0.1	19.21	0	0.00	19.05	0.1	346	0.04%
2022/12/14	0.1	19.40	0	0.00	19.25	0.1	347	0.02%
2022/12/13	0	19.25	2	19.15	19.25	-2	345	-0.58%
2022/12/09	0	19.05	1	18.90	18.95	-1	346	-0.28%
2022/12/08	0	18.95	0	0.00	18.85	0	346	0.00%
2022/12/07	4	18.90	5	18.95	19.05	-1	346	-0.29%
2022/12/06	8	19.05	0	0.00	18.95	8	345	2.32%
2022/12/05	0.1	19.30	0	0.00	19.20	0.1	344	0.04%
2022/12/02	0	19.30	19	19.24	19.15	-19	342	-5.55%
2022/12/01	2	19.20	11	19.23	19.25	-9	344	-2.61%
2022/11/30	0	19.25	0	0.00	19.20	0	346	0.00%
2022/11/29	0	19.15	0	0.00	19.10	0	345	0.01%
2022/11/25	0	19.33	1	19.30	19.15	-1	345	-0.28%
2022/11/24	0.2	19.18	11	19.25	19.25	-10.8	345	-3.12%
2022/11/23	11	18.84	1	19.10	19.10	10	339	2.95%
2022/11/22	0.1	18.85	0	0.00	18.85	0.1	339	0.02%
2022/11/21	0.1	18.75	0	0.00	18.80	0.1	344	0.01%
2022/11/18	1.1	18.66	0	0.00	18.75	1.1	347	0.30%
2022/11/16	6.2	18.78	0	0.00	18.70	6.2	349	1.76%
2022/11/15	0.1	18.91	0	0.00	18.85	0.1	347	0.04%
2022/11/14	0	18.90	0	0.00	18.85	0	340	0.00%
2022/11/11	1	18.70	0	0.00	18.75	1	336	0.30%
2022/11/10	0.1	18.75	4	18.65	18.70	-4	336	-1.17%
2022/11/09	0	18.65	57	18.65	18.70	-57	335	-17.00%
2022/11/08	4	18.55	112	18.52	18.50	-108	332	-32.53%	大賣/鉅額交易
2022/11/07	0	18.60	96	18.45	18.55	-96	334	-28.66%
2022/11/04	4	18.25	0	0.00	18.35	4	332	1.20%
2022/11/03	1	18.30	0	0.00	18.30	1	332	0.30%
2022/11/01	0	18.55	0	0.00	18.30	0	339	0.00%
2022/10/31	1	18.45	12	18.25	18.25	-11	346	-3.17%
2022/10/28	0	18.60	0	0.00	18.30	0	353	0.01%
2022/10/27	0	18.60	1	18.60	18.60	-1	373	-0.27%
2022/10/26	0	18.55	0	0.00	18.45	0	406	0.00%
2022/10/25	0	19.44	11	18.21	18.25	-11	406	-2.71%
2022/10/21	13.1	18.00	2	18.05	18.00	11.1	405	2.73%
2022/10/20	3.1	18.05	0	0.00	18.20	3.1	409	0.75%
2022/10/19	0.2	18.60	4	18.60	18.60	-3.8	386	-0.98%
2022/10/18	7	18.41	12	18.45	18.60	-5	394	-1.26%
2022/10/17	2.2	18.37	1	18.60	18.50	1.2	396	0.30%
2022/10/14	0	19.38	3	18.65	18.65	-3	396	-0.76%
2022/10/13	11.3	18.39	21	18.56	18.45	-9.7	403	-2.41%
2022/10/12	0.2	19.06	45	18.99	18.95	-44.8	396	-11.31%
2022/10/11	5	19.11	12	19.00	19.10	-7	393	-1.78%
2022/10/07	0.1	19.60	14	19.53	19.45	-13.9	391	-3.56%
2022/10/06	5	19.55	20	19.55	19.60	-15	392	-3.82%
2022/10/05	5.1	19.58	1	19.70	19.60	4.1	390	1.04%
2022/10/04	14.1	19.50	0	0.00	19.60	14.1	392	3.59%
2022/10/03	0	19.65	0	0.00	19.60	0	397	0.00%
2022/09/30	0.1	19.70	5	19.55	19.60	-4.9	399	-1.24%
2022/09/29	1	19.65	4	19.60	19.65	-3	401	-0.75%
2022/09/28	3	19.57	0	0.00	19.60	3	409	0.73%
2022/09/27	0	19.85	20	19.83	19.85	-20	418	-4.78%
2022/09/26	0.1	19.87	0	0.00	19.75	0.1	424	0.02%
2022/09/23	22	19.95	0	0.00	19.85	22	425	5.17%
2022/09/22	5.1	19.85	10	19.90	19.85	-4.9	429	-1.15%
2022/09/21	0	0.00	2	20.05	19.90	-2	423	-0.47%
2022/09/20	0	20.10	2	20.00	20.00	-2	425	-0.47%
2022/09/19	5.2	19.96	7	20.00	20.00	-1.8	428	-0.42%
2022/09/16	10.1	20.01	0	0.00	20.00	10.1	435	2.31%
2022/09/15	3.1	20.06	3	20.10	20.10	0.1	436	0.02%
2022/09/14	8.2	20.08	1	20.25	20.05	7.2	450	1.60%
2022/09/13	3	20.20	10	20.25	20.25	-7	451	-1.55%
2022/09/12	11	20.11	0	0.00	20.20	11	456	2.41%
2022/09/07	2.1	20.15	0	0.00	20.10	2.1	473	0.44%
2022/09/05	5	20.15	2	20.20	20.20	3	477	0.63%
2022/09/01	1	20.05	1	20.20	20.20	0	498	0.00%
2022/08/31	0	20.45	0	20.50	20.35	0	501	0.00%
2022/08/29	0	0.00	2	20.05	20.10	-2	508	-0.39%
2022/08/26	0.4	20.41	7	20.36	20.35	-6.6	510	-1.29%
2022/08/25	0	0.00	8	20.27	20.25	-8	519	-1.54%
2022/08/24	7	20.05	2	20.05	20.05	5	519	0.96%
2022/08/23	2.1	19.90	0.8	20.00	19.95	1.3	519	0.25%
2022/08/22	1	19.90	0	0.00	19.90	1	523	0.19%
2022/08/19	0	20.05	1	19.90	19.95	-1	524	-0.19%
2022/08/18	0	20.00	0	0.00	19.95	0	525	0.00%
2022/08/17	5	19.95	10	19.95	19.95	-5	531	-0.94%
2022/08/16	10	19.90	1	20.00	19.95	9	532	1.69%
2022/08/15	1.1	19.91	6	19.95	19.90	-4.9	538	-0.91%
2022/08/12	2.2	19.80	29	19.81	19.90	-26.8	540	-4.96%
2022/08/11	4	19.68	0	0.00	19.75	4	549	0.73%
2022/08/10	13.5	19.60	0	19.70	19.55	13.5	555	2.42%
2022/08/09	14.1	19.69	0	0.00	19.60	14.1	558	2.52%
2022/08/08	11.2	19.55	0	0.00	19.60	11.2	564	1.98%
2022/08/05	4.1	19.76	2	19.70	19.75	2.1	566	0.37%
2022/08/04	21.3	19.74	10	19.75	19.75	11.3	586	1.93%
2022/08/03	53.3	19.59	2	19.95	19.95	51.3	600	8.53%
2022/08/02	6.3	20.06	55	20.06	19.85	-48.8	591	-8.24%
2022/08/01	3.1	20.30	0	0.00	20.35	3.1	584	0.53%
2022/07/29	8	20.31	27	20.30	20.30	-19	595	-3.19%
2022/07/28	2.1	20.40	2	20.45	20.35	0.1	604	0.02%
2022/07/27	7.1	20.44	5	20.53	20.40	2.1	614	0.33%
2022/07/26	1	20.20	4	20.29	20.30	-3	618	-0.49%
2022/07/25	8	20.45	8	20.65	20.60	0	638	0.00%
2022/07/22	1	20.50	17	20.51	20.50	-16	732	-2.18%
2022/07/21	7.1	20.60	0	0.00	20.60	7.1	746	0.95%
2022/07/20	5	20.65	13	20.69	20.60	-8	756	-1.06%
2022/07/19	1.1	20.46	2	20.60	20.55	-0.9	794	-0.11%
2022/07/18	6	20.40	0	0.00	20.50	6	809	0.74%
2022/07/15	4.2	20.39	0	0.00	20.35	4.2	836	0.50%
2022/07/14	0.1	20.50	0	0.00	20.45	0.1	860	0.01%
2022/07/13	0	20.53	0	0.00	20.45	0	872	0.00%
2022/07/12	5.1	20.33	32	20.38	20.25	-26.9	944	-2.85%
2022/07/11	0	20.55	6	20.47	20.55	-6	1,028	-0.58%
2022/07/07	6	20.30	0	0.00	20.30	6	1,020	0.59%
2022/07/06	43	20.55	2	20.35	20.25	41	1,019	4.02%
2022/07/05	50	20.58	6	20.55	20.65	44	1,011	4.35%
2022/07/04	0	20.30	5	20.20	20.20	-5	999	-0.50%
2022/07/01	1.1	20.27	22	20.31	20.20	-20.9	997	-2.10%
2022/06/30	3	20.20	3	20.28	20.20	0	992	0.00%
2022/06/29	0	20.65	2	20.50	20.50	-2	995	-0.20%
2022/06/28	2	20.50	0	0.00	20.60	2	995	0.20%
2022/06/27	0	20.60	4	20.60	20.60	-4	998	-0.40%
2022/06/24	0.1	20.40	3	20.45	20.40	-2.9	999	-0.29%
2022/06/23	1	20.30	0	0.00	20.20	1	1,001	0.10%
2022/06/22	4.3	20.09	10	20.05	20.10	-5.7	1,000	-0.57%
2022/06/21	10	20.23	5	20.22	20.30	5	992	0.50%
2022/06/20	16	20.12	2	20.18	20.10	14	992	1.41%
2022/06/17	10	20.41	1	20.50	20.30	9	989	0.91%
2022/06/16	0.1	20.70	2	20.80	20.70	-2	982	-0.20%
2022/06/15	15.1	20.56	3	20.60	20.65	12.1	981	1.23%
2022/06/14	8.7	20.44	8	20.54	20.60	0.7	1,001	0.07%
2022/06/13	0.1	20.70	3	20.55	20.60	-2.9	1,016	-0.29%
2022/06/10	1	20.80	0	0.00	20.80	1	1,015	0.10%
2022/06/07	1.1	20.95	1	20.85	20.95	0.1	1,010	0.01%
2022/06/06	9	20.88	0	21.05	21.00	9	1,010	0.89%
2022/06/02	0.1	20.94	1	21.15	21.05	-0.9	1,023	-0.09%
2022/06/01	0	0.00	1	20.90	20.90	-1	1,024	-0.10%
2022/05/31	0	21.00	0	0.00	20.90	0	1,027	0.00%
2022/05/30	1	20.85	2	20.90	20.90	-1	1,027	-0.10%
2022/05/27	0	0.00	7	20.81	20.85	-7	1,028	-0.68%
2022/05/26	2	20.70	0.6	20.80	20.60	1.4	1,028	0.14%
2022/05/25	1	20.55	2.1	20.78	20.65	-1.1	1,035	-0.11%
2022/05/24	3.1	20.70	1	20.65	20.65	2.1	1,042	0.20%
2022/05/23	1.8	20.68	1	20.70	20.70	0.8	1,039	0.08%
2022/05/20	18.1	20.72	0	0.00	20.65	18.1	1,039	1.74%
2022/05/19	0.2	20.73	0	0.00	20.75	0.2	1,041	0.02%
2022/05/18	4	20.73	1	20.75	20.75	3	1,033	0.29%
2022/05/17	21	20.70	0	0.00	20.70	21	1,030	2.04%
2022/05/16	4.1	20.70	0	0.00	20.70	4.1	1,029	0.39%
2022/05/13	0.1	20.80	3	20.73	20.70	-2.9	1,024	-0.28%
2022/05/12	18.2	20.66	3	20.75	20.55	15.2	1,022	1.48%
2022/05/11	13.1	21.23	8.5	21.16	21.15	4.6	998	0.46%
2022/05/10	2	21.40	1	21.50	21.65	1	978	0.10%
2022/05/09	9.1	21.70	61	21.64	21.60	-51.9	971	-5.35%
2022/05/06	5.1	22.27	0	0.00	22.15	5.1	950	0.53%
2022/05/05	13	22.30	13	22.35	22.50	0	952	0.00%
2022/05/04	8	22.29	1	22.40	22.20	7	946	0.74%
2022/05/03	1.5	22.48	32	22.49	22.45	-30.5	950	-3.21%
2022/04/29	14	22.59	14	23.04	22.50	0	954	0.00%
2022/04/28	57	22.79	97.5	22.77	22.90	-40.5	930	-4.35%
2022/04/27	14	21.99	1	21.90	22.00	13	831	1.56%
2022/04/26	2	22.40	39	22.52	22.40	-37	820	-4.51%
2022/04/25	0.2	22.47	35	22.35	22.50	-34.8	811	-4.28%
2022/04/22	14	22.35	6	22.38	22.35	8	768	1.04%
2022/04/21	40	22.63	2.2	22.50	22.35	37.9	768	4.93%
2022/04/20	40	22.46	14	22.41	22.40	26	742	3.50%
2022/04/19	10	22.20	16.2	22.15	22.10	-6.2	718	-0.86%
2022/04/18	39	22.37	24	22.15	22.00	15	710	2.11%
2022/04/15	34	22.03	88	22.32	22.45	-54	638	-8.45%
2022/04/14	0	21.50	0	0.00	21.40	0	559	0.00%
2022/04/13	5.3	21.30	1	21.45	21.45	4.3	560	0.76%
2022/04/12	5	21.25	0	0.00	21.30	5	558	0.90%
2022/04/11	2	21.40	5	21.24	21.35	-3	557	-0.54%
2022/04/08	0.2	21.40	0	0.00	21.35	0.2	563	0.04%
2022/04/07	2.1	21.35	0	21.50	21.25	2.1	562	0.37%
2022/04/06	0	0.00	0.1	21.40	21.45	-0.1	568	-0.02%
2022/04/01	0.1	21.40	0	0.00	21.35	0.1	569	0.02%
2022/03/31	0.1	21.58	0	0.00	21.45	0.1	571	0.02%
2022/03/30	1	21.45	0	0.00	21.45	1	572	0.17%
2022/03/29	0	21.55	0	0.00	21.50	0	573	0.00%
2022/03/28	2.1	21.40	0	0.00	21.40	2.1	571	0.37%
2022/03/25	0.2	21.56	6.5	21.51	21.55	-6.3	565	-1.11%
2022/03/24	7	21.56	0	0.00	21.55	7	568	1.23%
2022/03/23	9.2	21.61	0	0.00	21.60	9.2	569	1.61%
2022/03/22	11	21.61	0	0.00	21.65	11	574	1.92%
2022/03/21	10	21.75	0	0.00	21.75	10	574	1.74%
2022/03/18	11.1	21.70	0	0.00	21.85	11.1	579	1.91%
2022/03/17	2	21.85	5	22.17	21.90	-3	576	-0.52%
2022/03/16	22.2	21.27	1	21.65	21.65	21.2	557	3.80%
2022/03/15	7.1	21.35	1	21.45	21.30	6.1	547	1.11%
2022/03/14	15	21.48	2	21.45	21.60	13	546	2.38%
2022/03/11	0	21.70	0	0.00	21.55	0	544	0.00%
2022/03/10	0	21.80	0	0.00	21.70	0	548	0.00%
2022/03/09	13	21.50	1	21.55	21.50	12	550	2.18%
2022/03/08	1.1	21.51	2	21.45	21.45	-0.9	556	-0.16%
2022/03/07	1.2	21.57	71	21.51	21.60	-69.8	542	-12.87%
2022/03/04	2.1	21.85	1	21.75	21.85	1.1	543	0.20%
2022/03/03	1	21.80	3	21.80	21.85	-2	545	-0.37%
2022/03/02	0	21.90	0	0.00	21.85	0	557	0.01%
2022/03/01	2	21.73	0	0.00	21.80	2	556	0.36%
2022/02/25	6	21.64	0	0.00	21.60	6	560	1.07%
2022/02/24	1.1	21.76	13	21.72	21.70	-11.9	564	-2.10%
2022/02/23	6.3	21.89	1	21.85	21.90	5.3	555	0.94%
2022/02/22	6.7	21.82	6	21.80	21.90	0.7	566	0.12%
2022/02/21	4.1	21.95	0.2	22.00	22.00	3.9	571	0.68%
2022/02/18	0	22.07	4	21.96	21.95	-4	597	-0.67%
2022/02/17	17	21.93	5	21.90	21.95	12	618	1.94%
2022/02/16	0	22.05	0	0.00	22.00	0	631	0.00%
2022/02/15	21	21.96	0	0.00	21.95	21	657	3.20%
2022/02/14	0	21.95	4	21.75	21.95	-4	662	-0.60%
2022/02/11	0.1	21.95	0	0.00	21.90	0.1	666	0.01%
2022/02/10	0.1	21.95	0	0.00	21.90	0.1	684	0.01%
2022/02/09	5.7	21.81	0	0.00	21.85	5.7	693	0.82%
2022/02/08	1.3	21.79	0	0.00	21.80	1.3	705	0.18%
2022/02/07	2.1	21.36	0	0.00	21.60	2.1	717	0.29%
2022/01/26	10.2	21.45	0	0.00	21.40	10.2	721	1.41%
2022/01/25	4.6	21.60	1	21.40	21.45	3.6	732	0.48%
2022/01/24	6.2	21.62	0	0.00	21.75	6.2	744	0.84%
2022/01/21	1.1	21.91	1	21.90	21.90	0.1	766	0.01%
2022/01/20	1.7	22.01	0	0.00	22.05	1.7	783	0.22%
2022/01/19	1.1	22.01	1	22.00	22.00	0.1	851	0.01%
2022/01/18	2	22.05	2.5	22.12	22.10	-0.5	884	-0.05%
2022/01/17	1.2	21.98	0.2	22.15	22.00	1	920	0.11%
2022/01/14	9.4	22.06	0.2	23.70	21.95	9.2	946	0.97%
2022/01/12	0	22.05	20	22.05	22.05	-20	996	-2.01%
2022/01/11	7	21.95	0	0.00	22.00	7	1,073	0.65%
2022/01/07	1	22.15	5	22.00	22.05	-4	1,177	-0.34%
2022/01/04	7	22.09	0	22.05	22.15	7	1,322	0.53%
2022/01/03	3	22.05	0	0.00	22.15	3	1,373	0.22%
2021/12/30	10	22.23	8	22.20	22.25	2	1,456	0.14%
2021/12/29	7	22.24	7	22.22	22.35	0	1,551	0.00%
2021/12/28	7	22.06	1	22.00	22.15	6	1,644	0.36%
2021/12/27	3	21.93	0	0.00	22.00	3	1,762	0.17%
2021/12/24	1	22.00	1	22.00	21.90	0	1,787	0.00%
2021/12/23	1	21.90	0	0.00	22.00	1	1,793	0.06%
2021/12/22	1	21.90	0	0.00	21.95	1	1,815	0.06%
2021/12/21	6	21.91	1	22.00	22.00	5	1,867	0.27%
2021/12/20	4	21.91	1	22.10	21.90	3	1,902	0.16%
2021/12/17	0.2	22.00	0	0.00	22.05	0.2	1,916	0.01%
2021/12/15	1	21.90	11	21.95	21.90	-10	1,944	-0.51%
2021/12/14	6	21.96	0	0.00	21.95	6	1,959	0.31%
2021/12/13	4	22.11	0	0.00	22.15	4	1,988	0.20%
2021/12/10	8	22.23	0	0.00	22.20	8	1,993	0.40%
2021/12/09	11	22.26	6	22.27	22.20	5	1,994	0.25%
2021/12/08	6	22.19	3	22.22	22.25	3	1,989	0.15%
2021/12/06	5	22.25	1	22.30	22.25	4	2,029	0.20%
2021/12/02	5	22.10	4	22.11	22.10	1	2,046	0.05%
2021/12/01	5	22.05	5	22.20	22.20	0	2,049	0.00%
2021/11/30	11	22.12	6.2	22.30	22.30	4.8	2,060	0.23%
2021/11/29	0	22.30	18	22.04	22.15	-18	2,061	-0.87%
2021/11/26	8	22.04	7	22.12	22.00	1	2,080	0.05%
2021/11/25	1	22.20	1	22.30	22.30	0	2,073	0.00%
2021/11/24	36	22.19	0	0.00	22.30	36	2,076	1.73%
2021/11/23	20	22.18	7	22.21	22.30	13	2,077	0.63%
2021/11/22	3	22.28	2	22.30	22.30	1	2,070	0.05%
2021/11/19	4	21.98	3	22.08	22.20	1	2,073	0.05%
2021/11/18	3	22.15	27	22.08	22.10	-24	2,067	-1.16%
2021/11/17	51.1	22.05	17	22.05	22.05	34.1	2,063	1.65%
2021/11/16	30	22.30	39	22.43	22.20	-9	2,038	-0.44%
2021/11/15	14	22.46	16	22.45	22.45	-2	2,022	-0.10%
2021/11/12	6	22.60	19	22.63	22.75	-13	2,013	-0.65%
2021/11/10	8	22.48	6	22.47	22.40	2	1,993	0.10%
2021/11/09	10	22.36	1.2	22.36	22.50	8.8	2,000	0.44%
2021/11/08	13	22.45	5	22.53	22.45	8	1,989	0.40%
2021/11/05	15	22.50	4	22.50	22.50	11	1,995	0.55%
2021/11/04	1	22.70	7	22.74	22.70	-6	1,990	-0.30%
2021/11/03	4	22.65	3	22.77	22.60	1	1,984	0.05%
2021/11/02	1.1	22.80	4	22.90	22.70	-2.9	1,979	-0.15%
2021/11/01	17	22.82	5.7	22.86	22.90	11.3	1,970	0.57%
2021/10/29	25	22.50	18	22.58	22.85	7	1,952	0.36%
2021/10/28	4	22.78	18	22.95	22.75	-14	1,921	-0.73%
2021/10/27	55	22.98	29	22.87	22.70	26	1,914	1.36%
2021/10/26	13	23.68	15	23.61	23.55	-2	1,859	-0.11%
2021/10/25	6	24.02	45	23.96	23.95	-39	1,827	-2.13%
2021/10/22	22.2	23.76	29	23.79	23.80	-6.8	1,815	-0.37%
2021/10/21	9	23.61	37.2	23.70	23.75	-28.2	1,806	-1.56%
2021/10/20	31	23.49	48	23.47	23.50	-17	1,780	-0.95%
2021/10/19	42.1	23.66	34	23.66	23.60	8.1	1,769	0.46%
2021/10/18	32	23.71	83	23.63	23.70	-51	1,719	-2.97%
2021/10/15	0.6	23.14	7	23.20	23.20	-6.4	1,673	-0.38%
2021/10/14	13.5	23.14	14	23.24	23.05	-0.5	1,661	-0.03%
2021/10/13	1.8	22.98	4	22.95	23.00	-2.2	1,625	-0.13%
2021/10/12	26	23.08	42	23.16	23.15	-16	1,609	-0.99%
2021/10/08	7.4	22.77	134	22.58	22.90	-126.6	1,554	-8.15%	大賣/鉅額交易
2021/10/07	141.1	22.88	14	22.74	22.80	127.1	1,527	8.32%	大買/鉅額交易
2021/10/06	31.2	23.08	261	22.94	22.35	-229.8	1,452	-15.82%	大賣/鉅額交易
2021/10/05	183.4	22.83	56.2	22.83	23.00	127.2	1,373	9.26%	大買/鉅額交易
2021/10/04	181.6	22.45	207.1	22.69	23.00	-25.5	1,293	-1.97%	大買/大賣/
2021/10/01	1.1	21.61	48	21.90	22.00	-47	1,192	-3.94%
2021/09/30	26	21.96	24	21.91	21.90	2	1,185	0.17%
2021/09/29	7	21.98	39	21.90	21.90	-32	1,209	-2.65%
2021/09/28	34	22.04	85.1	22.00	22.10	-51.1	1,261	-4.05%
2021/09/27	1	21.92	14	21.86	22.00	-13	1,240	-1.05%
2021/09/24	27	21.45	1	21.55	21.55	26	1,259	2.06%
2021/09/23	0	0.00	14	21.59	21.55	-14	1,252	-1.12%
2021/09/22	13	21.23	13	21.18	21.50	0	1,243	0.00%
2021/09/17	2	21.05	9	21.38	21.45	-7	1,238	-0.57%
2021/09/16	31	21.29	29	21.30	21.45	2	1,236	0.16%
2021/09/15	0	0.00	12	21.16	21.15	-12	1,213	-0.99%
2021/09/14	1	21.00	1	21.10	21.10	0	1,211	0.00%
2021/09/13	21	21.04	0	0.00	21.05	21	1,219	1.72%
2021/09/10	8	21.07	12	21.25	21.25	-4	1,233	-0.32%
2021/09/09	0	0.00	3	20.88	21.05	-3	1,223	-0.25%
2021/09/08	4.1	20.57	8	20.59	20.70	-3.9	1,214	-0.32%
2021/09/07	2.1	20.48	5	20.67	20.75	-2.9	1,217	-0.24%
2021/09/06	23	21.02	6	20.97	21.00	17	1,213	1.40%
2021/09/03	18	21.30	2	21.20	21.15	16	1,217	1.31%
2021/09/02	6	21.08	6	21.24	21.25	0	1,216	0.00%
2021/09/01	2	21.20	65	21.19	21.40	-63	1,213	-5.19%
2021/08/31	0	20.96	2	21.00	20.85	-2	1,195	-0.17%
2021/08/30	11	20.81	10	20.82	20.90	1	1,213	0.08%
2021/08/27	13	20.80	4	20.90	20.90	9	1,239	0.73%
2021/08/26	4	20.85	8	20.94	20.90	-4	1,275	-0.31%
2021/08/25	5	20.93	12	20.95	21.00	-7	1,311	-0.53%
2021/08/24	10	20.73	11	20.67	20.80	-1	1,324	-0.08%
2021/08/23	7	20.50	10	20.50	20.55	-3	1,352	-0.22%
2021/08/20	5	20.30	5	20.37	20.30	0	1,364	0.00%
2021/08/19	14	20.40	9	20.52	20.30	5	1,380	0.36%
2021/08/18	2	20.55	2	20.35	20.55	0	1,385	0.00%
2021/08/17	2	20.55	0	0.00	20.55	2	1,407	0.14%
2021/08/16	10	20.65	2	20.83	20.60	8	1,423	0.56%
2021/08/13	5.3	20.83	0	0.00	20.75	5.3	1,451	0.37%
2021/08/12	2	21.05	20	21.10	21.00	-18	1,480	-1.22%
2021/08/11	2	21.08	29	21.00	21.10	-27	1,536	-1.76%
2021/08/10	7	21.18	0	0.00	21.20	7	1,627	0.43%
2021/08/09	4	21.36	0	0.00	21.30	4	1,878	0.21%
2021/08/06	5	21.45	0	0.00	21.55	5	1,927	0.26%
2021/08/05	12	21.39	135.3	21.42	21.40	-123.3	2,041	-6.04%	大賣/鉅額交易
2021/08/04	0.1	21.40	133	21.53	21.60	-132.9	2,155	-6.17%	大賣/鉅額交易
2021/08/03	5	21.45	0	0.00	21.55	5	2,227	0.22%
2021/08/02	1	21.45	0	0.00	21.60	1	2,255	0.04%
2021/07/30	0	0.00	10	21.30	21.45	-10	2,264	-0.44%
2021/07/29	2	21.40	10	21.40	21.40	-8	2,274	-0.35%
2021/07/28	0	0.00	10	21.37	21.45	-10	2,295	-0.44%
2021/07/26	5	21.55	5	21.50	21.55	0	2,405	0.00%
2021/07/23	11	21.43	4	21.46	21.55	7	2,582	0.27%
2021/07/22	13	21.36	782	21.40	21.40	-769	2,683	-28.66%	大賣/鉅額交易
2021/07/21	8	21.08	18	21.41	21.45	-10	2,682	-0.37%
2021/07/20	9	21.78	1	21.80	21.80	8	2,696	0.30%
2021/07/19	5	21.90	10	21.96	22.00	-5	2,755	-0.18%
2021/07/16	0	0.00	5	21.80	21.80	-5	2,979	-0.17%
2021/07/15	3.4	21.79	9.5	21.80	21.85	-6.1	3,139	-0.19%
2021/07/14	1	21.50	508	21.50	21.60	-507	3,187	-15.90%	大賣/鉅額交易
2021/07/13	10	21.61	2	21.65	21.60	8	3,298	0.24%
2021/07/12	31	21.86	16	21.96	21.80	15	3,406	0.44%
2021/07/09	6	21.90	3	21.93	22.00	3	3,414	0.09%
2021/07/08	0	0.00	6	22.18	22.15	-6	3,427	-0.18%
2021/07/07	15	22.00	14.3	22.01	22.15	0.7	3,502	0.02%
2021/07/06	38	22.29	11	22.32	22.30	27	3,497	0.77%
2021/07/05	41	22.24	72	22.21	22.45	-31	3,482	-0.89%
2021/07/02	19	21.93	14	21.86	21.90	5	3,429	0.15%
2021/07/01	25.7	21.76	46.5	21.86	21.95	-20.8	3,412	-0.61%
2021/06/30	6	21.40	17	21.46	21.40	-11	3,371	-0.33%
2021/06/29	6	21.40	22.2	21.45	21.35	-16.2	3,384	-0.48%
2021/06/28	10.9	21.35	68.2	21.37	21.40	-57.3	3,403	-1.68%
2021/06/25	20.3	21.57	0.1	21.70	21.45	20.2	3,419	0.59%
2021/06/24	0.1	21.40	25	21.49	21.60	-24.9	3,447	-0.72%
2021/06/23	19.1	21.30	4	21.23	21.30	15.1	3,449	0.44%
2021/06/22	9	21.11	10	21.19	21.15	-1	3,451	-0.03%
2021/06/21	2.1	21.05	8	21.13	21.05	-5.9	3,452	-0.17%
2021/06/18	21	21.39	18	21.38	21.30	3	3,446	0.09%
2021/06/17	3	21.45	9	21.62	21.50	-6	3,441	-0.17%
2021/06/16	6	21.47	7	21.49	21.45	-1	3,448	-0.03%
2021/06/15	22.1	21.46	4	21.58	21.55	18.1	3,448	0.53%
2021/06/11	1	21.65	41	21.77	21.65	-40	3,465	-1.15%
2021/06/10	45	21.55	7	21.61	21.60	38	3,475	1.09%
2021/06/09	2	21.75	6	21.61	21.60	-4	3,482	-0.11%
2021/06/08	12.2	21.75	16	21.77	21.80	-3.8	3,477	-0.11%
2021/06/07	17	21.91	24	21.86	21.75	-7	3,486	-0.20%
2021/06/04	12	22.10	22	22.21	22.05	-10	3,469	-0.29%
2021/06/03	42.2	22.16	48	22.25	22.05	-5.8	3,458	-0.17%
2021/06/02	80.1	21.90	119	21.87	21.95	-38.9	3,429	-1.13%	大賣/
2021/06/01	70	21.65	22	21.69	21.70	48	3,397	1.41%
2021/05/31	31.2	21.60	34	21.61	21.65	-2.8	3,393	-0.08%
2021/05/28	16.1	21.36	66	21.34	21.40	-49.9	3,384	-1.47%
2021/05/27	15	21.20	12	21.22	21.30	3	3,381	0.09%
2021/05/26	1	21.30	1	21.35	21.40	0	3,375	0.00%
2021/05/25	32	21.44	51.5	21.45	21.40	-19.5	3,377	-0.58%
2021/05/24	44.2	21.48	17.3	21.60	21.40	26.9	3,368	0.80%
2021/05/21	12.1	21.48	41	21.50	21.60	-28.9	3,362	-0.86%
2021/05/20	49	21.47	62	21.65	21.15	-13	3,344	-0.39%
2021/05/19	78.2	21.42	66	21.55	21.60	12.2	3,307	0.37%
2021/05/18	84.2	21.69	71	21.61	21.65	13.2	3,255	0.41%
2021/05/17	293.3	22.20	236.5	22.15	22.25	56.8	3,163	1.80%	大買/大賣/
2021/05/14	45	21.39	75	21.45	21.05	-30	2,912	-1.03%
2021/05/13	99.1	21.52	55	21.36	21.70	44	2,860	1.54%
2021/05/12	141	21.00	59.1	21.67	21.05	81.9	2,747	2.98%	大買/
2021/05/11	476	23.50	32	23.51	23.00	444	2,646	16.78%	大買/鉅額交易
2021/05/10	225	23.49	36	23.45	23.75	189	2,579	7.33%	大買/鉅額交易
2021/05/07	48	22.95	2	23.40	23.00	46	2,561	1.80%
2021/05/06	35	23.11	30	23.29	23.00	5	2,547	0.20%
2021/05/05	20	23.28	26	23.44	23.05	-6	2,526	-0.24%
2021/05/04	37	23.08	32	23.47	22.95	5	2,506	0.20%
2021/05/03	37	23.99	67	24.11	23.90	-30	2,428	-1.24%
2021/04/29	115	24.93	84	25.00	24.55	31	2,371	1.31%	大買/
2021/04/28	85.2	24.01	112	24.05	24.70	-26.8	2,195	-1.22%	大賣/
2021/04/27	31	23.37	18	23.35	23.40	13	2,106	0.62%
2021/04/26	50	23.46	45	23.39	23.60	5	2,087	0.24%
2021/04/23	52	23.81	25	23.87	23.75	27	2,046	1.32%
2021/04/22	227.1	24.67	109	24.64	23.95	118.1	1,989	5.93%	大買/大賣/鉅額交易
2021/04/21	57	24.36	149	24.44	24.30	-92	1,754	-5.24%	大賣/
2021/04/20	42	23.27	20	23.33	23.25	22	1,591	1.38%
2021/04/19	60	23.34	126.4	23.47	23.65	-66.4	1,544	-4.30%	大賣/
2021/04/16	25.1	22.62	147	22.60	22.90	-121.9	1,422	-8.57%	大賣/鉅額交易
2021/04/15	7	22.05	11	22.00	22.05	-4	1,312	-0.30%
2021/04/14	30	21.85	37	21.93	21.85	-7	1,296	-0.54%
2021/04/13	54	21.97	77.6	22.02	21.80	-23.6	1,299	-1.81%
2021/04/12	42	21.63	19	21.60	21.60	23	1,234	1.86%
2021/04/09	61	21.58	13	21.57	21.60	48	1,233	3.89%
2021/04/08	27	21.59	28	21.72	21.75	-1	1,241	-0.08%
2021/04/07	5	21.56	1	21.60	21.55	4	1,247	0.32%
2021/04/06	16	21.53	14	21.51	21.55	2	1,274	0.16%
2021/04/01	18	21.41	15	21.45	21.45	3	1,341	0.22%
2021/03/31	43	21.61	2	21.55	21.55	41	1,332	3.08%
2021/03/30	27	21.94	22	21.89	21.80	5	1,351	0.37%
2021/03/29	24.3	21.84	21.1	21.79	22.00	3.2	1,386	0.23%
2021/03/26	10	21.50	0	0.00	21.55	10	1,465	0.68%
2021/03/25	4	21.35	10	21.45	21.40	-6	1,467	-0.41%
2021/03/24	5	21.32	21	21.40	21.45	-16	1,465	-1.09%
2021/03/23	5.5	21.39	2	21.40	21.30	3.5	1,469	0.24%
2021/03/22	3	21.48	2	21.53	21.55	1	1,465	0.07%
2021/03/19	20.1	21.54	49	21.58	21.50	-28.9	1,458	-1.98%
2021/03/18	2	21.43	4	21.38	21.45	-2	1,447	-0.14%
2021/03/17	30	21.48	14	21.50	21.25	16	1,450	1.10%
2021/03/16	1	21.50	47	21.50	21.55	-46	1,434	-3.21%
2021/03/15	5	21.30	3	21.20	21.30	2	1,416	0.14%
2021/03/12	2	21.13	6	21.14	21.20	-4	1,404	-0.28%
2021/03/11	27	21.21	22	21.20	21.15	5	1,418	0.36%
2021/03/10	22	21.06	30	21.10	21.10	-8	1,408	-0.57%
2021/03/09	1.3	21.02	21	21.00	21.05	-19.8	1,413	-1.40%
2021/03/08	27	20.89	5	20.92	20.85	22	1,407	1.56%
2021/03/05	15	20.78	0	0.00	20.90	15	1,427	1.05%
2021/03/04	8	20.71	3.1	20.82	20.85	4.9	1,446	0.34%
2021/03/03	8	20.88	56	20.96	20.90	-48	1,453	-3.30%
2021/03/02	4	20.95	122	20.90	20.85	-118	1,450	-8.14%	大賣/鉅額交易
2021/02/26	2	20.70	10	20.75	20.85	-8	1,490	-0.54%
2021/02/25	12	20.81	2	20.93	20.95	10	1,494	0.67%
2021/02/24	17	20.73	256	20.75	20.65	-239	1,502	-15.91%	大賣/鉅額交易
2021/02/23	89	20.68	5	20.80	20.80	84	1,493	5.62%
2021/02/22	16	20.47	2	20.60	20.65	14	1,481	0.94%
2021/02/19	78.1	20.36	22.4	20.35	20.45	55.7	1,478	3.77%
2021/02/18	93	20.39	111	20.41	20.45	-18	1,480	-1.22%	大賣/
2021/02/17	4	20.25	94.7	20.16	20.20	-90.7	1,483	-6.12%
2021/02/05	12	20.17	15	20.12	20.20	-3	1,480	-0.20%
2021/02/04	2	20.00	4	20.05	20.00	-2	1,506	-0.13%
2021/02/03	2.2	20.09	5	20.00	20.05	-2.8	1,515	-0.19%
2021/02/02	13.2	19.98	0	0.00	19.90	13.2	1,517	0.87%
2021/02/01	15	19.99	3	20.05	19.95	12	1,502	0.80%
2021/01/29	8	20.14	0	0.00	20.10	8	1,491	0.54%
2021/01/28	0.2	20.10	40	20.15	20.15	-39.8	1,482	-2.69%
2021/01/27	1	20.25	51	20.30	20.35	-50	1,477	-3.38%
2021/01/26	6	20.28	1	20.30	20.30	5	1,479	0.34%
2021/01/25	0	0.00	2	20.25	20.40	-2	1,475	-0.14%
2021/01/22	12	20.14	12	20.20	20.20	0	1,473	0.00%
2021/01/21	6	20.34	9	20.47	20.30	-3	1,465	-0.20%
2021/01/20	13.2	20.47	123	20.43	20.20	-109.9	1,457	-7.54%	大賣/鉅額交易
2021/01/19	7	20.99	4	21.15	20.95	3	1,429	0.21%
2021/01/18	1	20.55	2	20.85	20.80	-1	1,425	-0.07%
2021/01/15	4	20.91	24	20.93	20.95	-20	1,435	-1.39%
2021/01/14	0	0.00	13	21.14	21.10	-13	1,505	-0.86%
2021/01/13	36	21.05	14	21.09	21.10	22	1,499	1.47%
2021/01/12	48	21.05	7	21.14	21.05	41	1,489	2.75%
2021/01/11	7.5	21.24	0	0.00	21.25	7.5	1,476	0.51%
2021/01/08	7	21.24	22	21.27	21.30	-15	1,468	-1.02%
2021/01/07	1	21.40	12	21.38	21.40	-11	1,459	-0.76%
2021/01/06	224.5	21.70	133.4	21.37	21.35	91.1	1,453	6.27%	大買/大賣/
2021/01/05	341.1	22.05	117.3	22.02	21.90	223.9	1,419	15.78%	大買/大賣/鉅額交易
2021/01/04	180	22.25	12	22.30	22.30	168	1,389	12.09%	大買/鉅額交易
2020/12/31	70	22.17	63	22.22	22.30	7	1,369	0.51%
2020/12/30	96.1	22.34	43	22.35	22.30	53.1	1,344	3.95%
2020/12/29	113	22.46	18	22.47	22.55	95	1,327	7.16%	大買/
2020/12/28	76.2	22.41	115	22.50	22.50	-38.8	1,290	-3.01%	大賣/
2020/12/25	34	21.92	12	21.93	21.95	22	1,210	1.81%
2020/12/24	65.3	22.09	11.5	22.28	21.95	53.9	1,196	4.50%
2020/12/23	55	22.05	270	21.89	22.05	-215	1,152	-18.66%	大賣/鉅額交易
2020/12/22	66	21.96	85	21.98	21.50	-19	1,096	-1.73%
2020/12/21	31.5	21.00	19	21.13	21.15	12.5	990	1.26%
2020/12/18	5	21.06	19	21.12	21.00	-14	984	-1.42%
2020/12/17	10	21.15	10	21.11	21.15	0	980	0.00%
2020/12/16	5	20.80	0	0.00	20.85	5	974	0.51%
2020/12/15	0	0.00	23	20.77	20.70	-23	970	-2.37%
2020/12/14	5	20.78	38	20.79	20.70	-33	963	-3.42%
2020/12/11	15	20.68	20	20.67	20.65	-5	963	-0.52%
2020/12/10	9.5	20.92	5	20.90	20.90	4.5	951	0.47%
2020/12/09	10	21.20	1	21.20	21.10	9	943	0.95%
2020/12/08	9	21.05	5	21.20	21.10	4	952	0.42%
2020/12/07	125	21.11	10	21.10	21.05	115	954	12.05%	大買/鉅額交易
2020/12/04	80	21.28	5.2	21.31	21.30	74.8	939	7.96%
2020/12/03	119	21.24	23	21.23	21.20	96	939	10.22%	大買/
2020/12/02	44	21.42	3	21.38	21.40	41	932	4.40%
2020/12/01	11	21.68	88	21.64	21.65	-77	933	-8.25%
2020/11/30	67.5	21.29	26.1	21.39	21.40	41.4	913	4.53%
2020/11/27	76	21.18	18	21.14	21.15	58	895	6.48%
2020/11/26	80	21.30	10	21.36	21.35	70	883	7.93%
2020/11/25	53	21.20	192	21.19	21.40	-139	897	-15.48%	大賣/鉅額交易
2020/11/24	139	20.88	3	20.85	20.90	136	851	15.97%	大買/鉅額交易
2020/11/23	37	20.88	14	20.91	20.90	23	851	2.70%
2020/11/20	26	20.64	14	20.65	20.65	12	835	1.44%
2020/11/19	11	20.65	6	20.65	20.65	5	835	0.60%
2020/11/18	22	20.50	40	20.63	20.60	-18	837	-2.15%
2020/11/17	62	20.64	0	0.00	20.60	62	838	7.39%
2020/11/16	18	20.72	9	20.90	20.70	9	865	1.04%
2020/11/13	7	20.81	3	20.80	20.80	4	885	0.45%
2020/11/12	4	20.75	50.5	20.77	20.65	-46.5	878	-5.30%
2020/11/11	21	20.50	15	20.53	20.50	6	855	0.70%
2020/11/10	2	20.40	10	20.39	20.40	-8	860	-0.93%
2020/11/09	8	20.15	2	20.15	20.15	6	870	0.69%
2020/11/06	7	20.12	3	20.10	20.10	4	875	0.46%
2020/11/05	1	20.10	0	0.00	20.10	1	883	0.11%
2020/11/03	8	20.26	32	20.34	20.30	-24	900	-2.67%
2020/11/02	1	20.15	11	20.15	20.20	-10	903	-1.11%
2020/10/30	16	20.08	24	20.05	20.00	-8	903	-0.89%
2020/10/29	0	0.00	4	20.18	20.25	-4	898	-0.45%
2020/10/28	0	20.30	12	20.35	20.30	-12	908	-1.32%
2020/10/27	0	0.00	10	20.40	20.45	-10	912	-1.10%
2020/10/26	5	20.40	15	20.46	20.45	-10	920	-1.09%
2020/10/23	12	20.54	7	20.57	20.50	5	941	0.53%
2020/10/22	10	20.48	36	20.34	20.70	-26	948	-2.74%
2020/10/21	7	19.96	0	0.00	20.00	7	892	0.78%
2020/10/20	0.2	20.10	10	19.95	19.95	-9.9	924	-1.06%
2020/10/19	2	19.95	40	19.85	19.90	-38	957	-3.97%
2020/10/16	5	19.86	17	19.90	19.80	-12	969	-1.24%
2020/10/15	3	19.90	12	20.06	19.90	-9	1,043	-0.86%
2020/10/14	1.2	20.00	0	0.00	20.00	1.2	1,086	0.11%
2020/10/13	2	20.00	0	0.00	19.95	2	1,122	0.18%
2020/10/12	0	0.00	2	20.05	20.05	-2	1,153	-0.17%
2020/10/08	7	20.06	10	20.10	20.10	-3	1,169	-0.26%
2020/10/07	0	0.00	0.1	20.10	20.15	-0.1	1,185	-0.01%
2020/10/06	24	20.26	20	20.18	20.10	4	1,201	0.33%
2020/10/05	0	0.00	26	19.85	19.90	-26	1,222	-2.13%
2020/09/29	2	19.70	40	19.72	19.70	-38	1,254	-3.03%
2020/09/28	26	19.71	3	19.77	19.70	23	1,274	1.80%
2020/09/25	13	19.59	0	0.00	19.60	13	1,306	1.00%
2020/09/24	6	19.79	3	19.62	19.60	3	1,311	0.23%
2020/09/23	1.2	20.05	13	20.05	20.00	-11.8	1,311	-0.90%
2020/09/22	3	20.13	5	20.13	20.10	-2	1,323	-0.15%
2020/09/21	10	20.28	0	0.00	20.30	10	1,340	0.75%
2020/09/18	10	20.18	26	20.17	20.30	-16	1,353	-1.18%
2020/09/17	0.2	20.25	28	20.09	20.15	-27.9	1,371	-2.03%
2020/09/16	3	20.13	8	20.22	20.15	-5	1,451	-0.34%
2020/09/15	22	20.15	0	0.00	20.25	22	1,476	1.49%
2020/09/14	0	0.00	3	20.13	20.10	-3	1,498	-0.20%
2020/09/11	38.2	20.10	2	20.20	20.05	36.2	1,503	2.40%
2020/09/10	24.2	20.39	0	0.00	20.30	24.2	1,496	1.61%
2020/09/09	5	20.29	0	0.00	20.30	5	1,499	0.33%
2020/09/08	4	20.45	3	20.55	20.40	1	1,508	0.07%
2020/09/07	19.2	20.41	5	20.50	20.40	14.2	1,522	0.93%
2020/09/04	7	20.39	21	20.45	20.40	-14	1,554	-0.90%
2020/09/03	30.2	20.53	1	20.55	20.50	29.2	1,557	1.87%
2020/09/02	11	20.58	0	0.00	20.60	11	1,564	0.70%
2020/09/01	9	20.74	1	20.70	20.70	8	1,577	0.51%
2020/08/31	32	21.04	16	20.92	20.85	16	1,598	1.00%
2020/08/28	30	20.70	4	20.66	20.70	26	1,610	1.61%
2020/08/27	9	20.72	4	20.63	20.60	5	1,616	0.31%
2020/08/26	21	20.55	0	0.00	20.40	21	1,607	1.31%
2020/08/25	1	20.60	2	20.65	20.60	-1	1,615	-0.06%
2020/08/24	1	20.40	0	0.00	20.45	1	1,612	0.06%
2020/08/21	2	20.55	10	20.73	20.55	-8	1,624	-0.49%
2020/08/20	8.3	20.35	34	20.39	20.30	-25.7	1,622	-1.59%
2020/08/19	39	20.91	133	20.97	21.00	-94	1,598	-5.88%	大賣/
2020/08/18	0.5	20.70	0	0.00	20.80	0.5	1,576	0.03%
2020/08/17	0	0.00	23	20.78	20.80	-23	1,585	-1.45%
2020/08/14	3	20.57	14	20.54	20.60	-11	1,577	-0.70%
2020/08/13	10	20.50	14	20.38	20.60	-4	1,569	-0.25%
2020/08/12	2	19.98	0	0.00	20.05	2	1,560	0.13%
2020/08/11	63.2	19.90	6	19.90	19.90	57.2	1,568	3.65%
2020/08/10	60	19.96	1	20.00	20.10	59	1,583	3.73%
2020/08/07	0	0.00	2	20.05	20.00	-2	1,598	-0.13%
2020/08/06	0.2	20.25	2	20.15	20.05	-1.8	1,606	-0.11%
2020/08/05	4	20.15	0	0.00	20.10	4	1,634	0.24%
2020/08/04	17	20.11	13	20.13	20.15	4	1,693	0.24%
2020/08/03	4	19.90	1	20.20	19.90	3	1,769	0.17%
2020/07/31	1	20.10	5	20.34	20.10	-4	1,781	-0.22%
2020/07/30	0	20.30	9	20.20	20.30	-9	1,793	-0.50%
2020/07/29	12	20.04	7	19.89	19.95	5	1,811	0.28%
2020/07/28	13.2	19.49	51	19.44	19.30	-37.8	1,816	-2.08%
2020/07/27	29.2	19.88	44	19.82	19.70	-14.8	1,831	-0.81%
2020/07/24	28.2	20.37	32	20.42	20.20	-3.8	1,831	-0.21%
2020/07/23	15.2	20.58	41	20.65	20.60	-25.8	1,813	-1.42%
2020/07/22	15	20.96	14	21.00	20.90	1	1,796	0.06%
2020/07/21	50.3	20.95	7	20.97	20.95	43.3	1,796	2.41%
2020/07/20	54	22.46	32	22.45	22.45	22	1,732	1.27%
2020/07/17	66	22.70	42	22.68	22.65	24	1,711	1.40%
2020/07/16	20	22.92	20	23.03	22.90	0	1,734	0.00%
2020/07/15	4	22.60	2	22.65	22.65	2	1,745	0.11%
2020/07/14	16	22.73	27	22.64	22.65	-11	1,760	-0.62%
2020/07/13	16	22.87	9	22.88	22.85	7	1,769	0.40%
2020/07/10	29	22.81	49	22.74	22.60	-20	1,804	-1.11%
2020/07/09	34	23.18	8.2	23.14	23.05	25.8	1,794	1.44%
2020/07/08	5	23.18	12	23.21	23.20	-7	1,787	-0.39%
2020/07/07	18	23.21	7	23.23	23.25	11	1,795	0.61%
2020/07/06	31	23.17	43	23.19	23.20	-12	1,800	-0.67%
2020/07/03	14	23.05	13	23.12	23.00	1	1,794	0.06%
2020/07/02	23	23.02	4	23.08	23.00	19	1,823	1.04%
2020/07/01	31	23.05	31	23.15	22.95	0	1,843	0.00%
2020/06/30	8	23.03	16	23.12	23.00	-8	1,954	-0.41%
2020/06/29	14	22.90	7	22.90	22.95	7	2,012	0.35%
2020/06/24	4	22.81	32	22.89	23.00	-28	2,010	-1.39%
2020/06/23	86	23.05	396	23.17	22.75	-310	2,012	-15.40%	大賣/鉅額交易
2020/06/22	60	22.86	18	22.87	22.90	42	1,953	2.15%
2020/06/19	14	22.48	56	22.62	22.65	-42	1,956	-2.15%
2020/06/18	10	22.27	32	22.29	22.35	-22	1,955	-1.13%
2020/06/17	17	22.12	2	22.13	22.15	15	1,974	0.76%
2020/06/16	37	22.03	7	21.97	22.15	30	2,018	1.49%
2020/06/15	27	21.71	7	21.76	21.75	20	2,081	0.96%
2020/06/12	74	21.64	11	21.78	21.75	63	2,095	3.01%
2020/06/11	48	22.44	35	22.37	22.10	13	2,113	0.62%
2020/06/10	8	22.87	10	22.88	22.80	-2	2,103	-0.10%
2020/06/09	74	22.95	4	23.00	22.90	70	2,167	3.23%
2020/06/08	15	23.10	15	23.22	23.10	0	2,208	0.00%
2020/06/05	75	23.02	24	23.00	23.05	51	2,196	2.32%
2020/06/04	48	22.77	84	22.77	22.85	-36	2,201	-1.64%
2020/06/03	5	22.44	2	22.45	22.45	3	2,199	0.14%
2020/06/02	16	22.42	10	22.58	22.35	6	2,199	0.27%
2020/06/01	2	22.43	3	22.40	22.45	-1	2,201	-0.05%
2020/05/29	1	22.05	10	22.32	22.25	-9	2,204	-0.41%
2020/05/28	23	22.33	46	22.33	22.15	-23	2,220	-1.04%
2020/05/27	11	22.15	72	22.15	22.10	-61	2,217	-2.75%
2020/05/26	48	22.24	22	22.27	22.30	26	2,230	1.17%
2020/05/25	37.1	21.78	7	21.83	22.00	30.1	2,237	1.35%
2020/05/22	10	22.04	21	22.03	21.95	-11	2,242	-0.49%
2020/05/21	4	22.21	0	0.00	22.20	4	2,266	0.18%
2020/05/20	19	22.25	1	22.20	22.15	18	2,277	0.79%
2020/05/19	32	22.49	3	22.63	22.30	29	2,287	1.27%
2020/05/18	18	22.43	45	22.32	22.30	-27	2,295	-1.18%
2020/05/15	13	22.16	17	22.11	22.00	-4	2,317	-0.17%
2020/05/14	14	22.30	11	22.44	22.15	3	2,356	0.13%
2020/05/13	11	22.31	10	22.45	22.60	1	2,343	0.04%
2020/05/12	35	22.52	44	22.75	22.50	-9	2,340	-0.38%
2020/05/11	148	22.92	93	22.94	22.85	55	2,320	2.37%	大買/
2020/05/08	114	22.34	179	22.48	22.50	-65	2,273	-2.86%	大買/大賣/
2020/05/07	16	21.53	23	21.64	21.85	-7	2,214	-0.32%
2020/05/06	14	21.52	55	21.59	21.35	-41	2,206	-1.86%
2020/05/05	14	21.43	416	21.56	21.55	-402	2,208	-18.21%	大賣/鉅額交易
2020/05/04	70	21.34	103	21.47	21.40	-33	2,211	-1.49%	大賣/
2020/04/30	15	21.60	55	21.81	21.85	-40	2,219	-1.80%
2020/04/29	50	21.36	60	21.38	21.35	-10	2,259	-0.44%
2020/04/28	89	21.01	18	21.02	21.00	71	2,272	3.12%
2020/04/27	49	20.92	18	20.95	20.95	31	2,351	1.32%
2020/04/24	57	20.81	4	21.00	20.75	53	2,342	2.26%
2020/04/23	20	20.87	25	20.92	21.00	-5	2,340	-0.21%
2020/04/22	35	20.20	29	20.32	20.80	6	2,331	0.26%
2020/04/21	75	20.94	6	20.78	20.50	69	2,310	2.99%
2020/04/20	74	21.01	44	20.95	21.60	30	2,259	1.33%
2020/04/17	85	20.74	30.5	20.87	20.65	54.5	2,218	2.46%
2020/04/16	25	20.66	35	20.56	20.65	-10	2,197	-0.46%
2020/04/15	31	20.69	28	20.78	20.50	3	2,182	0.14%
2020/04/14	16	20.26	56	20.22	20.40	-40	2,156	-1.86%
2020/04/13	23.1	20.16	55	20.12	20.10	-31.9	2,142	-1.49%
2020/04/10	11	20.15	13	20.13	20.35	-2	2,142	-0.09%
2020/04/09	8	20.11	31	20.21	20.00	-23	2,134	-1.08%
2020/04/08	26.5	20.16	34	20.17	20.20	-7.5	2,118	-0.35%
2020/04/07	67	19.97	26	20.02	20.05	41	2,103	1.95%
2020/04/06	55	19.73	22	19.66	19.90	33	2,071	1.59%
2020/04/01	169	20.07	63	20.09	20.00	106	2,038	5.20%	大買/鉅額交易
2020/03/31	31	19.46	104	19.60	19.95	-73	1,917	-3.81%	大賣/
2020/03/30	3	17.93	29	18.13	18.15	-26	1,857	-1.40%
2020/03/27	29	18.04	4	18.15	18.05	25	1,866	1.34%
2020/03/26	21	18.05	41	18.07	17.95	-20	1,856	-1.08%
2020/03/25	26.1	18.09	27	18.05	18.05	-0.9	1,844	-0.05%
2020/03/24	18	17.74	26	17.76	17.60	-8	1,818	-0.44%
2020/03/23	40	17.42	43	17.42	17.40	-3	1,814	-0.17%
2020/03/20	111	16.53	31	16.87	17.00	80	1,805	4.43%	大買/
2020/03/19	116	16.04	32	16.33	15.80	84	1,758	4.78%	大買/
2020/03/18	37	17.23	5	17.18	17.05	32	1,695	1.89%
2020/03/17	70	17.19	54	17.17	17.15	16	1,675	0.95%
2020/03/16	20	18.52	4	18.24	17.90	16	1,665	0.96%
2020/03/13	156.1	17.87	215	17.93	18.60	-58.9	1,647	-3.58%	大買/大賣/
2020/03/12	109.1	19.58	23	19.41	19.40	86.1	1,585	5.43%	大買/
2020/03/11	4	20.44	9	20.49	20.30	-5	1,542	-0.32%
2020/03/10	19	20.07	11	20.21	20.35	8	1,545	0.52%
2020/03/09	133	20.74	15	20.79	20.60	118	1,526	7.73%	大買/鉅額交易
2020/03/06	10	21.59	2	21.60	21.60	8	1,490	0.54%
2020/03/05	9	21.69	0	0.00	21.80	9	1,483	0.61%
2020/03/04	10.1	21.57	17	21.76	21.55	-6.9	1,482	-0.47%
2020/03/03	0	22.00	13	21.97	21.95	-13	1,467	-0.89%
2020/03/02	24	21.30	29	21.53	21.50	-5	1,456	-0.34%
2020/02/27	27	21.59	50	21.79	21.60	-23	1,459	-1.58%
2020/02/26	11	22.00	33	22.04	21.95	-22	1,437	-1.53%
2020/02/25	17.1	21.59	5	21.43	21.70	12.1	1,443	0.84%
2020/02/24	16	21.90	11	22.05	21.90	5	1,432	0.35%
2020/02/21	18	22.49	3	22.65	22.45	15	1,412	1.06%
2020/02/20	14	22.71	7	22.68	22.70	7	1,407	0.50%
2020/02/19	46	22.90	12	22.98	22.80	34	1,398	2.43%
2020/02/18	36	22.98	14	22.99	22.90	22	1,403	1.57%
2020/02/17	47	22.69	83	22.64	22.90	-36	1,442	-2.50%
2020/02/14	9	21.77	10	21.80	21.80	-1	1,396	-0.07%
2020/02/13	5	21.80	7	21.83	21.85	-2	1,396	-0.14%
2020/02/12	104.2	21.69	13	21.73	21.70	91.2	1,396	6.53%	大買/
2020/02/11	10	21.77	7	21.82	21.70	3	1,386	0.22%
2020/02/10	21	21.38	18	21.33	21.65	3	1,402	0.21%
2020/02/07	21	21.43	10	21.48	21.35	11	1,390	0.79%
2020/02/06	4.2	21.57	10	21.63	21.75	-5.8	1,389	-0.42%
2020/02/05	45	21.47	35	21.43	21.30	10	1,387	0.72%
2020/02/04	20	21.02	9	21.20	21.10	11	1,370	0.80%
2020/02/03	51.2	20.23	212	20.18	20.65	-160.8	1,369	-11.74%	大賣/鉅額交易
2020/01/31	66	22.04	7	22.10	21.95	59	1,296	4.55%
2020/01/30	91.2	22.47	47	22.69	22.05	44.2	1,261	3.50%
2020/01/20	67.1	24.51	3	24.50	24.50	64.1	1,182	5.42%
2020/01/17	50	24.60	2	24.78	24.60	48	1,183	4.05%
2020/01/16	5	24.45	3	24.52	24.65	2	1,181	0.17%
2020/01/15	6	24.38	1	24.55	24.55	5	1,193	0.42%
2020/01/14	28	24.56	4	24.45	24.35	24	1,206	1.99%
2020/01/13	12	24.58	6	24.68	24.60	6	1,235	0.49%
2020/01/10	2	24.38	1	24.55	24.50	1	1,267	0.08%
2020/01/09	1	24.35	6	24.38	24.25	-5	1,323	-0.38%
2020/01/08	89.1	24.40	31	24.36	24.25	58.1	1,318	4.41%
2020/01/07	8	24.63	8	24.64	24.60	0	1,311	0.00%
2020/01/06	33	24.85	14	24.93	24.85	19	1,326	1.43%
2020/01/03	23	25.15	13	25.26	25.10	10	1,331	0.75%
2020/01/02	19	25.11	53	25.10	25.15	-34	1,340	-2.54%
2019/12/31	31	25.19	5	25.11	25.05	26	1,345	1.93%
2019/12/30	48	25.33	39	25.33	25.30	9	1,341	0.67%
2019/12/27	5	25.12	2	25.10	25.10	3	1,339	0.22%
2019/12/26	49	25.22	17	25.20	25.20	32	1,347	2.37%
2019/12/25	16	25.40	35	25.38	25.40	-19	1,365	-1.39%
2019/12/24	13	25.11	11	25.12	25.15	2	1,370	0.15%
2019/12/23	12	24.92	8	24.79	24.95	4	1,360	0.29%
2019/12/20	5	24.57	4	24.70	24.60	1	1,378	0.07%
2019/12/19	2	24.65	0	0.00	24.70	2	1,392	0.14%
2019/12/18	17	24.62	36	24.61	24.60	-19	1,394	-1.36%
2019/12/17	16	24.70	10	24.65	24.70	6	1,387	0.43%
2019/12/16	27	24.35	5	24.42	24.40	22	1,386	1.59%
2019/12/13	3	24.30	5	24.45	24.25	-2	1,394	-0.14%
2019/12/12	11.1	24.25	9	24.27	24.25	2.1	1,404	0.15%
2019/12/11	36	24.26	1	24.35	24.25	35	1,426	2.45%
2019/12/10	5.1	24.42	2	24.45	24.35	3.1	1,426	0.22%
2019/12/09	22	24.48	14	24.46	24.40	8	1,489	0.54%
2019/12/06	34	24.73	8	24.77	24.65	26	1,495	1.74%
2019/12/05	1	24.75	14	24.94	24.80	-13	1,543	-0.84%
2019/12/04	11	24.37	17	24.51	24.45	-6	1,587	-0.38%
2019/12/03	12.1	24.49	0	0.00	24.45	12.1	1,602	0.76%
2019/12/02	1.1	24.46	11	24.56	24.50	-9.9	1,621	-0.61%
2019/11/29	10	24.65	0	0.00	24.60	10	1,623	0.62%
2019/11/28	0	24.95	3	24.80	24.75	-3	1,617	-0.19%
2019/11/27	7	24.79	3	24.82	24.75	4	1,629	0.25%
2019/11/26	24.1	24.76	4	24.78	24.75	20.1	1,644	1.22%
2019/11/25	7	24.89	7	24.98	25.05	0	1,639	0.00%
2019/11/22	36	24.89	12	24.83	24.85	24	1,662	1.44%
2019/11/21	14	25.15	0	0.00	25.25	14	1,663	0.84%
2019/11/20	11	25.22	10	25.40	25.40	1	1,678	0.06%
2019/11/19	7	24.88	23	25.00	25.10	-16	1,676	-0.95%
2019/11/18	2	24.95	1	24.90	25.00	1	1,680	0.06%
2019/11/15	11	24.95	27	24.85	24.90	-16	1,686	-0.95%
2019/11/14	70	24.47	36	24.46	24.45	34	1,679	2.02%
2019/11/13	21	25.35	2	25.48	25.30	19	1,660	1.14%
2019/11/11	20.1	25.18	7	25.32	25.20	13.1	1,768	0.74%
2019/11/08	11	25.66	5	25.50	25.50	6	1,868	0.32%
2019/11/07	68.5	25.67	19	25.52	25.60	49.5	1,888	2.62%
2019/11/06	2.2	26.19	3	26.13	26.10	-0.8	1,873	-0.04%
2019/11/05	4.1	26.08	14	26.13	26.05	-9.9	1,895	-0.52%
2019/11/04	8.5	26.39	16	26.46	26.40	-7.5	1,934	-0.39%
2019/11/01	8	26.30	19	26.23	26.45	-11	1,963	-0.56%
2019/10/31	28	26.44	18	26.43	26.40	10	2,020	0.49%
2019/10/30	16	25.99	6	25.96	26.15	10	2,020	0.49%
2019/10/29	3	25.73	2	25.80	25.70	1	2,043	0.05%
2019/10/28	22	25.76	1	25.85	25.70	21	2,108	1.00%
2019/10/25	4	25.91	1	25.90	25.95	3	2,162	0.14%
2019/10/24	8	26.18	7	26.16	26.20	1	2,239	0.04%
2019/10/23	12	26.31	24	26.34	26.20	-12	2,302	-0.52%
2019/10/22	15	26.35	3	26.43	26.40	12	2,399	0.50%
2019/10/21	18	26.55	5	26.49	26.50	13	2,538	0.51%
2019/10/18	17	26.15	13	26.23	26.10	4	2,551	0.16%
2019/10/17	44	26.07	31	25.89	26.40	13	2,557	0.51%
2019/10/16	5	25.10	1	25.05	25.10	4	2,526	0.16%
2019/10/15	55.1	25.08	9	25.16	25.05	46.1	2,607	1.77%
2019/10/14	10	25.50	27	25.39	25.30	-17	2,659	-0.64%
2019/10/09	3	25.50	10	25.62	25.75	-7	2,683	-0.26%
2019/10/08	23	25.51	61	25.53	25.45	-38	2,719	-1.40%
2019/10/07	0	0.00	2	25.10	25.05	-2	2,790	-0.07%
2019/10/04	13	25.09	18	25.08	25.05	-5	2,931	-0.17%
2019/10/03	19.2	25.07	4	25.09	25.15	15.2	3,028	0.50%
2019/10/02	5	25.10	18	25.12	25.10	-13	3,110	-0.42%
2019/10/01	14	25.23	12	25.25	25.20	2	3,133	0.06%
2019/09/27	30.2	25.31	17	25.31	25.25	13.2	3,136	0.42%
2019/09/26	4	25.58	17	25.61	25.65	-13	3,148	-0.41%
2019/09/25	53.1	25.73	13	25.72	25.65	40.1	3,217	1.25%
2019/09/24	5	26.09	15	26.04	26.05	-10	3,265	-0.31%
2019/09/23	6	26.27	54	26.29	26.25	-48	3,516	-1.37%
2019/09/20	0.2	26.35	6	26.35	26.35	-5.8	3,607	-0.16%
2019/09/19	35	26.31	10	26.25	26.20	25	3,776	0.66%
2019/09/18	12	26.59	1	26.55	26.55	11	3,943	0.28%
2019/09/17	17	26.64	35	26.57	26.50	-18	4,108	-0.44%
2019/09/16	10	26.73	28	26.77	26.75	-18	4,141	-0.43%
2019/09/12	44	26.58	14	26.66	26.50	30	4,168	0.72%
2019/09/11	69.2	26.67	54	26.62	26.35	15.2	4,206	0.36%
2019/09/10	26	26.01	3	25.90	25.95	23	4,220	0.54%
2019/09/09	70	26.41	16	26.33	26.15	54	4,325	1.25%
2019/09/06	73	27.01	51	26.91	27.10	22	4,433	0.50%
2019/09/05	113	26.43	1	26.55	26.45	112	4,484	2.50%	大買/鉅額交易
2019/09/04	13	26.30	15	26.49	26.65	-2	4,486	-0.04%
2019/09/03	4	26.20	7	26.30	26.30	-3	4,514	-0.07%
2019/09/02	6	26.24	5	26.25	26.30	1	4,616	0.02%
2019/08/30	1	26.20	50.5	26.29	26.05	-49.5	4,648	-1.06%
2019/08/29	30	26.00	11	26.05	26.00	19	4,668	0.41%
2019/08/28	9.1	26.28	0	0.00	26.30	9.1	4,674	0.20%
2019/08/27	23	26.68	23	26.59	26.60	0	4,683	0.00%
2019/08/26	27	25.99	34	26.01	25.90	-7	4,697	-0.15%
2019/08/23	24.1	26.53	5	26.74	26.45	19.1	4,728	0.40%
2019/08/22	5	26.72	48	26.99	26.90	-43	4,796	-0.90%
2019/08/21	13	26.86	18	26.96	26.80	-5	4,814	-0.10%
2019/08/20	23	27.10	14	27.09	27.10	9	4,853	0.19%
2019/08/19	3	27.17	17	27.28	27.10	-14	4,866	-0.29%
2019/08/16	6	27.19	71	27.38	27.50	-65	4,861	-1.34%
2019/08/15	28	25.86	53	25.86	26.65	-25	4,825	-0.52%
2019/08/14	83.2	26.67	51	27.43	26.50	32.2	4,789	0.67%
2019/08/13	267	27.01	105	26.93	26.90	162	4,775	3.39%	大買/大賣/鉅額交易
2019/08/12	51	28.87	8	29.01	28.55	43	4,701	0.91%
2019/08/08	0	0.00	5	28.75	28.80	-5	4,756	-0.11%
2019/08/07	21.1	28.65	15	29.04	28.35	6.1	4,836	0.13%
2019/08/06	23	28.35	33	28.32	28.75	-10	4,889	-0.20%
2019/08/05	13	29.09	14	29.24	29.00	-1	4,873	-0.02%
2019/08/02	48	28.67	16	28.59	28.60	32	4,907	0.65%
2019/08/01	17	29.50	7	29.40	29.40	10	4,878	0.20%
2019/07/31	11	29.94	9	29.97	29.95	2	4,886	0.04%
2019/07/30	30	30.11	72	30.16	30.05	-42	4,913	-0.85%
2019/07/29	40	30.42	49	30.73	30.65	-9	4,993	-0.18%
2019/07/26	30	30.83	53	30.89	30.95	-23	5,039	-0.46%
2019/07/25	15	30.13	10	30.09	30.10	5	5,018	0.10%
2019/07/24	120	30.10	52	30.20	30.00	68	5,020	1.35%	大買/
2019/07/23	235	30.87	73	30.84	30.55	162	5,006	3.24%	大買/鉅額交易
2019/07/22	47	31.92	18	32.28	31.75	29	4,983	0.58%
2019/07/19	14	31.88	5	31.90	31.80	9	5,137	0.18%
2019/07/18	10	31.81	16	31.78	31.70	-6	5,214	-0.12%
2019/07/17	66	31.93	19	32.08	32.10	47	5,464	0.86%
2019/07/16	35	32.57	14.1	32.55	32.80	20.9	5,382	0.39%
2019/07/15	22	33.18	22	32.98	33.25	0	5,326	0.00%
2019/07/12	60	33.20	37	33.39	33.15	23	5,294	0.43%
2019/07/11	86	33.55	50	33.34	33.45	36	5,284	0.68%
2019/07/10	103	33.78	147	33.76	34.15	-44	5,194	-0.85%	大買/大賣/
2019/07/09	61	32.63	109.1	32.61	32.75	-48.1	5,047	-0.95%	大賣/
2019/07/08	64.2	31.82	180	31.49	31.35	-115.8	4,953	-2.34%	大賣/鉅額交易
2019/07/05	14	32.88	28	32.97	33.05	-14	4,884	-0.29%
2019/07/04	12	32.84	10	32.93	32.80	2	4,854	0.04%
2019/07/03	42	33.08	27	33.00	32.90	15	4,845	0.31%
2019/07/02	74	33.19	15	33.12	33.15	59	4,819	1.22%
2019/07/01	120	32.87	37	33.09	32.90	83	4,758	1.74%	大買/
2019/06/28	298.7	33.14	279.4	32.83	32.80	19.3	4,697	0.41%	大買/大賣/
2019/06/27	94.3	35.19	70	35.25	34.95	24.3	4,440	0.55%
2019/06/26	149	35.89	146	35.88	35.90	3	4,377	0.07%	大買/大賣/
2019/06/25	252	35.28	372	35.10	35.80	-120	4,261	-2.82%	大買/大賣/鉅額交易
2019/06/24	129	33.98	773	34.15	34.40	-644	4,113	-15.66%	大買/大賣/鉅額交易
2019/06/21	114.1	32.59	102	32.73	32.85	12.1	4,013	0.30%	大買/大賣/
2019/06/20	58	32.36	16	32.36	32.20	42	4,021	1.04%
2019/06/19	73	32.91	165	32.97	32.80	-92	4,030	-2.28%	大賣/
2019/06/18	149	32.56	218	32.57	32.85	-69	3,971	-1.74%	大買/大賣/
2019/06/17	54.1	31.64	137	31.71	31.90	-82.9	3,907	-2.12%	大賣/
2019/06/14	219	31.66	145.1	32.31	30.80	73.9	3,789	1.95%	大買/大賣/
2019/06/13	38	31.35	177	31.32	31.70	-139	3,635	-3.82%	大賣/鉅額交易
2019/06/12	38	30.48	3	30.55	30.65	35	3,551	0.99%
2019/06/11	32	30.43	98	30.59	30.55	-66	3,570	-1.85%
2019/06/10	57	30.00	86	30.11	30.30	-29	3,569	-0.81%
2019/06/06	2	29.13	19	29.28	29.30	-17	3,492	-0.49%
2019/06/05	19	29.07	8	28.98	29.10	11	3,461	0.32%
2019/06/04	26	28.69	12	28.78	28.75	14	3,439	0.41%
2019/06/03	28	29.17	22	29.00	29.05	6	3,417	0.18%
2019/05/31	10	29.24	35	29.30	29.10	-25	3,407	-0.73%
2019/05/30	15	29.03	71	29.05	29.10	-56	3,382	-1.66%
2019/05/29	69	28.87	45	28.80	28.90	24	3,344	0.72%
2019/05/28	73	28.38	10	28.43	28.45	63	3,259	1.93%
2019/05/27	39	28.05	53	28.09	28.25	-14	3,233	-0.43%
2019/05/24	14	27.46	31	27.69	27.70	-17	3,197	-0.53%
2019/05/23	16	27.47	2	27.40	27.40	14	3,174	0.44%
2019/05/22	27	27.57	93.4	27.44	27.60	-66.4	3,166	-2.10%
2019/05/21	53	27.38	60	27.33	27.15	-7	3,157	-0.22%
2019/05/20	76	27.27	28	27.07	27.10	48	3,123	1.54%
2019/05/17	21	27.73	43	27.56	27.55	-22	3,084	-0.71%
2019/05/16	119	27.30	60	27.47	27.20	59	3,041	1.94%	大買/
2019/05/15	96	28.19	137	28.14	27.95	-41	2,957	-1.39%	大賣/
2019/05/14	95	28.35	20	28.47	28.55	75	2,870	2.61%
2019/05/13	29	28.21	31	28.17	28.00	-2	2,791	-0.07%
2019/05/10	56	28.19	51	28.30	27.95	5	2,772	0.18%
2019/05/09	39	27.87	28	28.14	28.00	11	2,778	0.40%
2019/05/08	81	27.97	94	27.85	27.90	-13	2,736	-0.48%
2019/05/07	49	28.29	84	28.41	28.10	-35	2,689	-1.30%
2019/05/06	218	28.40	230	28.46	28.10	-12	2,626	-0.46%	大買/大賣/
2019/05/03	136	27.58	155.1	27.76	27.90	-19.1	2,478	-0.77%	大買/大賣/
2019/05/02	61	26.73	37	26.78	27.00	24	2,359	1.02%
2019/04/30	115	27.06	131	27.09	27.05	-16	2,291	-0.70%	大買/大賣/
2019/04/29	97	27.72	153.2	27.67	27.45	-56.2	2,217	-2.54%	大賣/
2019/04/26	115	27.44	146	27.55	27.30	-31	2,117	-1.46%	大買/大賣/
2019/04/25	135	27.07	119	26.61	27.30	16	1,984	0.81%	大買/大賣/
2019/04/24	110	25.82	119	25.89	25.25	-9	1,780	-0.51%	大買/大賣/
2019/04/23	163	25.61	189	25.45	26.10	-26	1,662	-1.56%	大買/大賣/
2019/04/22	37	23.90	2	24.20	23.75	35	1,378	2.54%
2019/04/19	3	23.85	0	0.00	24.05	3	1,369	0.22%
2019/04/18	15	23.89	6	24.38	23.90	9	1,359	0.66%
2019/04/17	15	23.97	18	24.06	24.15	-3	1,341	-0.22%
2019/04/16	0	0.00	2	23.58	23.50	-2	1,298	-0.15%
2019/04/15	6	23.52	40	23.66	23.70	-34	1,309	-2.60%
2019/04/12	7	23.19	5	23.28	23.15	2	1,299	0.15%
2019/04/11	11	23.20	0	0.00	23.15	11	1,286	0.86%
2019/04/10	11.6	23.50	1	23.45	23.50	10.6	1,270	0.84%
2019/04/09	26	23.50	16	23.54	23.50	10	1,270	0.79%
2019/04/08	20	23.71	8	23.73	23.70	12	1,254	0.96%
2019/04/03	10	23.90	2	24.05	23.95	8	1,248	0.64%
2019/04/02	19	23.78	10	23.89	23.75	9	1,235	0.73%
2019/04/01	7	24.08	7.4	24.30	24.15	-0.4	1,214	-0.03%
2019/03/29	14	23.73	248	23.89	24.25	-234	1,197	-19.54%	大賣/鉅額交易
2019/03/28	44	24.01	68	23.95	23.70	-24	1,173	-2.05%
2019/03/27	17	24.66	26	24.74	24.75	-9	1,112	-0.81%
2019/03/26	66	24.68	76	24.72	24.85	-10	1,081	-0.92%
2019/03/25	31	23.95	39	24.13	24.20	-8	1,013	-0.79%
2019/03/22	99	24.08	57	23.92	24.00	42	981	4.28%
2019/03/21	10	23.28	20	23.23	23.30	-10	970	-1.03%
2019/03/20	30	23.13	7	23.25	23.55	23	1,005	2.29%
2019/03/19	23	23.54	23	23.62	23.40	0	1,008	0.00%
2019/03/18	12	23.58	13.7	23.56	23.50	-1.7	1,002	-0.17%
2019/03/15	24	23.63	18	23.88	23.50	6	987	0.61%
2019/03/14	99	23.92	10	23.86	23.90	89	966	9.21%
2019/03/13	124	23.69	38	23.72	23.75	86	922	9.32%	大買/
2019/03/12	1	23.25	3	23.12	23.20	-2	879	-0.23%
2019/03/11	6	22.88	10	22.89	22.95	-4	873	-0.46%
2019/03/08	10	22.85	12	22.87	22.90	-2	885	-0.23%
2019/03/07	6	22.68	3	22.70	22.60	3	880	0.34%
2019/03/06	2	22.70	8	22.71	22.80	-6	872	-0.69%
2019/03/05	0	0.00	5	22.51	22.60	-5	866	-0.58%
2019/03/04	4	22.25	14	22.19	22.30	-10	860	-1.16%
2019/02/27	3	21.90	5	22.04	21.95	-2	848	-0.24%
2019/02/26	30	22.01	9	22.09	21.90	21	843	2.49%
2019/02/25	11	21.85	15	21.91	22.05	-4	841	-0.48%
2019/02/22	6	21.61	0	0.00	21.55	6	826	0.73%
2019/02/21	9	21.51	11	21.71	21.70	-2	823	-0.24%
2019/02/20	17	21.38	6	21.48	21.45	11	819	1.34%
2019/02/19	8.4	21.53	3	21.55	21.55	5.4	811	0.67%
2019/02/18	10	21.40	9	21.44	21.40	1	808	0.12%
2019/02/15	18	21.22	1	21.25	21.25	17	821	2.07%
2019/02/14	1	21.30	7	21.26	21.25	-6	845	-0.71%
2019/02/13	5	21.21	4	21.38	21.15	1	851	0.12%
2019/02/12	3	21.20	10	21.19	21.25	-7	851	-0.82%
2019/02/11	42	21.12	52	21.18	21.10	-10	852	-1.17%
2019/01/30	67	21.23	51	21.26	21.15	16	838	1.91%
2019/01/29	0	22.45	0	0.00	22.45	0	755	0.00%
2019/01/28	0	22.60	0	0.00	22.50	0	755	0.00%
2019/01/25	1	22.45	13	22.40	22.35	-12	754	-1.59%
2019/01/24	6	22.45	0	0.00	22.45	6	756	0.79%
2019/01/23	2	22.48	0	0.00	22.60	2	756	0.26%
2019/01/22	1	22.50	0	0.00	22.60	1	755	0.13%
2019/01/21	1	22.50	0	0.00	22.55	1	757	0.13%
2019/01/18	0	0.00	5	22.71	22.55	-5	763	-0.65%
2019/01/17	0	0.00	3	22.45	22.50	-3	771	-0.39%
2019/01/16	1	22.10	0	0.00	22.05	1	775	0.13%
2019/01/15	0	0.00	2	22.23	22.35	-2	770	-0.26%
2019/01/14	6	21.98	1	22.10	22.00	5	771	0.65%
2019/01/11	9	22.29	0	0.00	22.25	9	780	1.15%
2019/01/10	5	22.55	0	0.00	22.30	5	783	0.64%
2019/01/09	0	0.00	3	22.55	22.55	-3	790	-0.38%
2019/01/08	8	22.64	18	22.53	22.25	-10	791	-1.26%
2019/01/07	13	22.76	65	22.68	22.65	-52	796	-6.53%
2019/01/04	1	21.85	0	0.00	21.95	1	789	0.13%
2019/01/02	10	22.07	35	21.99	22.00	-25	829	-3.01%
2018/12/28	14	21.79	0	0.00	22.25	14	824	1.70%
2018/12/27	2	22.05	3	22.20	22.00	-1	829	-0.12%
2018/12/26	7	22.03	4	22.00	21.85	3	835	0.36%
2018/12/25	5	22.33	4	22.20	22.15	1	843	0.12%
2018/12/24	2	22.70	0	0.00	22.70	2	848	0.24%
2018/12/21	51	22.94	4	22.93	22.90	47	854	5.50%
2018/12/20	7	23.21	2	23.35	23.10	5	844	0.59%
2018/12/19	5	23.35	26	23.39	23.35	-21	844	-2.49%
2018/12/18	9	23.32	5	23.37	23.30	4	835	0.48%
2018/12/17	2	23.78	3	23.88	23.20	-1	823	-0.12%
2018/12/14	28	23.53	25	23.61	23.60	3	803	0.37%
2018/12/13	20	23.05	21	23.10	23.20	-1	755	-0.13%
2018/12/12	1	22.10	19	22.67	22.80	-18	713	-2.52%
2018/12/11	2	21.95	0	0.00	21.95	2	686	0.29%
2018/12/10	1.2	22.06	4	22.30	22.10	-2.8	686	-0.40%
2018/12/07	0	0.00	2	22.10	22.25	-2	690	-0.29%
2018/12/06	16	22.41	4	22.38	22.25	12	694	1.73%
2018/12/05	9	22.56	14	22.76	22.70	-5	692	-0.72%
2018/12/04	0	0.00	50	22.58	22.95	-50	692	-7.22%
2018/12/03	11	22.02	16	22.06	22.05	-5	682	-0.73%
2018/11/30	2	21.45	12	21.63	21.80	-10	666	-1.50%
2018/11/29	6	21.48	0	0.00	21.45	6	663	0.90%
2018/11/28	3	21.15	2	21.45	21.40	1	668	0.15%
2018/11/27	4	21.40	16	21.49	21.55	-12	673	-1.78%
2018/11/26	12	21.14	12	21.38	21.15	0	674	0.00%
2018/11/23	4	20.98	6	21.08	21.00	-2	673	-0.30%
2018/11/22	13	20.87	11	20.98	20.90	2	676	0.30%
2018/11/21	16	21.08	10	21.06	20.80	6	680	0.88%
2018/11/20	10	20.94	7	20.94	21.00	3	678	0.44%
2018/11/19	19	21.09	2	21.30	21.10	17	683	2.49%
2018/11/16	2	21.10	0	0.00	21.10	2	683	0.29%
2018/11/15	7	20.94	4	21.10	21.10	3	682	0.44%
2018/11/14	1	21.25	2	21.78	21.15	-1	679	-0.15%
2018/11/13	9	21.17	6	21.43	21.20	3	676	0.44%
2018/11/12	6	20.78	0	0.00	20.80	6	658	0.91%
2018/11/09	8	20.68	11	20.57	20.80	-3	672	-0.45%
2018/11/08	12	20.43	10	20.45	20.45	2	690	0.29%
2018/11/07	6	20.14	15	19.98	20.20	-9	723	-1.24%
2018/11/06	0	0.00	9	19.51	19.50	-9	749	-1.20%
2018/11/05	3	19.23	2	19.35	19.35	1	754	0.13%
2018/11/02	4	19.19	3	19.10	19.20	1	758	0.13%
2018/11/01	3	19.00	0	0.00	18.95	3	766	0.39%
2018/10/31	0	0.00	16	18.99	19.05	-16	774	-2.07%
2018/10/30	3	18.50	0	0.00	18.60	3	782	0.38%
2018/10/29	1	18.45	25	18.45	18.50	-24	790	-3.04%
2018/10/26	0	0.00	2	18.60	18.60	-2	799	-0.25%
2018/10/25	7	18.54	69	18.59	18.55	-62	828	-7.48%
2018/10/24	5.1	19.06	231	18.98	18.95	-225.9	825	-27.36%	大賣/鉅額交易
2018/10/23	6	19.23	1	19.25	19.25	5	820	0.61%
2018/10/19	7	19.15	0	0.00	19.30	7	832	0.84%
2018/10/18	15	19.74	0	0.00	19.70	15	824	1.82%
2018/10/17	32	19.87	3	20.03	20.00	29	839	3.45%
2018/10/16	8	19.48	3	19.70	19.55	5	834	0.60%
2018/10/15	16	19.43	4	19.53	19.40	12	839	1.43%
2018/10/12	21	19.79	0	0.00	19.90	21	836	2.51%
2018/10/11	14	19.42	3	19.45	19.60	11	836	1.32%
2018/10/09	39	20.94	0	0.00	20.90	39	814	4.79%
2018/10/08	6	20.88	1	20.85	20.85	5	825	0.61%
2018/10/05	10	21.24	24	21.19	21.05	-14	829	-1.69%
2018/10/04	25	21.60	4	21.46	21.50	21	821	2.56%
2018/10/03	51	21.94	30	21.95	21.75	21	818	2.57%
2018/10/02	75	22.14	0	0.00	22.10	75	808	9.28%
2018/10/01	28	22.35	0	0.00	22.40	28	801	3.49%
2018/09/28	43	22.36	46	22.35	22.35	-3	815	-0.37%
2018/09/27	20	22.40	0	0.00	22.45	20	829	2.41%
2018/09/26	73	22.42	0	0.00	22.55	73	836	8.73%
2018/09/25	7	22.55	11	22.59	22.50	-4	894	-0.45%
2018/09/21	5	22.67	0	0.00	22.60	5	906	0.55%
2018/09/20	41	22.78	14	22.90	22.60	27	920	2.93%
2018/09/19	10	22.65	48	22.55	22.65	-38	937	-4.05%
2018/09/18	15	22.30	0	0.00	22.40	15	943	1.59%
2018/09/17	10	22.40	0.4	22.40	22.35	9.6	956	1.01%
2018/09/14	31	22.35	32	22.40	22.40	-1	967	-0.10%
2018/09/13	15	22.25	2	22.35	22.35	13	965	1.35%
2018/09/12	43	22.36	1	22.25	22.35	42	965	4.35%
2018/09/11	16	22.48	37	22.49	22.50	-21	972	-2.16%
2018/09/10	8	22.36	9	22.31	22.30	-1	979	-0.10%
2018/09/07	54	22.14	3	22.40	22.20	51	985	5.17%
2018/09/06	50	22.31	1	22.30	22.35	49	976	5.02%
2018/09/05	6	22.25	0	0.00	22.40	6	991	0.61%
2018/09/04	8	22.19	2	22.25	22.30	6	1,018	0.59%
2018/09/03	22	22.37	2	22.40	22.30	20	1,021	1.96%
2018/08/31	30	22.54	0	0.00	22.50	30	1,031	2.91%
2018/08/30	1	22.70	0.7	22.70	22.70	0.3	1,042	0.03%
2018/08/29	7.1	23.05	1	22.90	22.90	6.1	1,097	0.56%
2018/08/28	9	23.01	5	23.05	23.10	4	1,110	0.36%
2018/08/27	5	22.86	0	0.00	22.90	5	1,119	0.45%
2018/08/24	1	22.70	3	22.80	22.85	-2	1,123	-0.18%
2018/08/23	9	22.67	3	22.63	22.70	6	1,132	0.53%
2018/08/22	4	22.73	0	0.00	22.80	4	1,151	0.35%
2018/08/21	8	22.70	0	0.00	22.65	8	1,223	0.65%
2018/08/20	7	22.54	73	22.51	22.45	-66	1,232	-5.35%
2018/08/17	10	22.72	6	22.80	22.70	4	1,225	0.33%
2018/08/16	51	22.50	33	22.51	22.55	18	1,225	1.47%
2018/08/15	32	22.78	7	22.88	22.80	25	1,215	2.06%
2018/08/14	23	23.07	6	23.03	23.10	17	1,213	1.40%
2018/08/13	29	23.57	2.2	23.51	23.55	26.8	1,206	2.22%
2018/08/10	4	23.95	30	24.05	24.05	-26	1,196	-2.17%
2018/08/09	17	24.06	26	24.06	24.00	-9	1,218	-0.74%
2018/08/08	0	0.00	22	24.05	24.00	-22	1,224	-1.80%
2018/08/07	10.2	24.07	2	24.25	24.05	8.2	1,234	0.66%
2018/08/06	31	24.13	57	24.15	24.20	-26	1,278	-2.03%
2018/08/03	5	24.05	1	24.20	23.95	4	1,289	0.31%
2018/08/02	34	24.26	1	24.00	24.05	33	1,302	2.53%
2018/08/01	8	24.24	22	24.14	24.15	-14	1,302	-1.07%
2018/07/31	19	23.87	5	23.95	23.90	14	1,278	1.10%
2018/07/30	2	23.80	60	23.75	23.70	-58	1,278	-4.54%
2018/07/27	12	23.89	63	23.81	23.90	-51	1,290	-3.95%
2018/07/26	7	24.05	0	0.00	24.05	7	1,285	0.54%
2018/07/25	3	24.05	10	24.20	24.00	-7	1,290	-0.54%
2018/07/24	138	24.02	3	24.08	24.05	135	1,303	10.36%	大買/鉅額交易
2018/07/23	0	0.00	2	23.90	23.80	-2	1,347	-0.15%
2018/07/20	4	23.85	0	0.00	23.85	4	1,364	0.29%
2018/07/19	1	23.90	4	23.90	23.95	-3	1,366	-0.22%
2018/07/18	46	23.80	27	23.65	23.70	19	1,376	1.38%
2018/07/17	108	23.50	4	23.55	23.45	104	1,392	7.47%	大買/鉅額交易
2018/07/16	16	23.64	23	23.81	23.60	-7	1,395	-0.50%
2018/07/13	6	23.65	0	0.00	23.65	6	1,396	0.43%
2018/07/12	8	23.78	0	0.00	23.75	8	1,427	0.56%
2018/07/11	5	23.73	4	23.83	23.85	1	1,442	0.07%
2018/07/10	10	23.88	0	0.00	23.85	10	1,461	0.68%
2018/07/09	4	23.76	43	23.64	23.95	-39	1,495	-2.61%
2018/07/06	20	23.56	26	23.52	23.60	-6	1,576	-0.38%
2018/07/05	183	23.66	6	23.45	23.45	177	1,609	11.00%	大買/鉅額交易
2018/07/04	19	24.17	1	24.05	23.95	18	1,608	1.12%
2018/07/03	28	24.59	90	24.48	24.20	-62	1,610	-3.85%
2018/07/02	58	24.11	26	24.12	24.00	32	1,557	2.05%
2018/06/29	11	24.00	2	24.10	24.10	9	1,568	0.57%
2018/06/28	35	23.99	18	23.88	23.90	17	1,572	1.08%
2018/06/27	21	23.62	27	23.74	23.80	-6	1,564	-0.38%
2018/06/26	34	23.38	40	23.39	23.35	-6	1,600	-0.37%
2018/06/25	14	23.59	3	23.80	23.55	11	1,598	0.69%
2018/06/22	12	23.66	13	23.66	23.50	-1	1,616	-0.06%
2018/06/21	24	23.71	31	23.70	23.50	-7	1,646	-0.43%
2018/06/20	17	23.80	5	23.70	23.55	12	1,654	0.73%
2018/06/19	40	24.11	58	23.94	23.95	-18	1,654	-1.09%
2018/06/15	40	24.34	27	24.06	24.40	13	1,652	0.79%
2018/06/14	3	24.00	9	24.10	23.95	-6	1,652	-0.36%
2018/06/13	15	23.96	9	23.99	23.80	6	1,656	0.36%
2018/06/12	82	24.01	96	24.04	24.00	-14	1,648	-0.85%
2018/06/11	28	24.60	25	24.54	24.55	3	1,620	0.19%
2018/06/08	14	24.69	8	24.75	24.50	6	1,619	0.37%
2018/06/07	11	24.49	11	24.62	24.40	0	1,607	0.00%
2018/06/06	2	24.78	10	24.71	24.65	-8	1,593	-0.50%
2018/06/05	5.1	24.00	5	24.12	24.10	0.1	1,542	0.01%
2018/06/04	1	23.95	12	24.04	23.95	-11	1,546	-0.71%
2018/06/01	6	23.82	4	23.75	23.80	2	1,555	0.13%
2018/05/31	1	23.80	3	23.93	23.90	-2	1,554	-0.13%
2018/05/30	21	23.73	28	23.83	23.95	-7	1,548	-0.45%
2018/05/29	39	23.82	77	24.02	23.90	-38	1,532	-2.48%
2018/05/28	23	23.28	15	23.21	23.45	8	1,468	0.54%
2018/05/25	8	23.40	44	23.31	23.30	-36	1,472	-2.45%
2018/05/24	19	23.33	90	23.35	23.35	-71	1,476	-4.81%
2018/05/23	68	23.32	51	23.28	23.25	17	1,487	1.14%
2018/05/22	57	23.60	36	23.72	23.50	21	1,484	1.41%
2018/05/21	10	23.38	129	23.52	23.55	-119	1,476	-8.06%	大賣/鉅額交易
2018/05/18	81	22.80	12	22.95	22.80	69	1,466	4.71%
2018/05/17	141	22.84	79	22.95	23.05	62	1,476	4.20%	大買/
2018/05/16	36	22.47	4	22.48	22.25	32	1,467	2.18%
2018/05/15	25	22.29	33	22.35	22.35	-8	1,510	-0.53%
2018/05/14	128	22.00	38	22.00	21.95	90	1,606	5.60%	大買/
2018/05/11	59	22.60	32	22.52	22.55	27	1,579	1.71%
2018/05/10	33	22.71	6	23.00	22.75	27	1,577	1.71%
2018/05/09	34	22.79	47	22.84	22.90	-13	1,581	-0.82%
2018/05/08	35	22.91	64	22.89	22.80	-29	1,589	-1.82%
2018/05/07	1	23.20	12	23.20	23.10	-11	1,594	-0.69%
2018/05/04	57	23.33	3	23.27	23.35	54	1,626	3.32%
2018/05/03	9	23.60	0	0.00	23.60	9	1,638	0.55%
2018/05/02	17	23.87	13	23.65	23.60	4	1,700	0.24%
2018/04/30	36	23.41	63	23.45	23.55	-27	1,753	-1.54%
2018/04/27	251	22.71	65	22.73	23.15	186	1,891	9.83%	大買/鉅額交易
2018/04/26	76	23.63	55	23.70	23.20	21	2,018	1.04%
2018/04/25	5	23.88	19	23.83	23.90	-14	2,021	-0.69%
2018/04/24	29	23.91	40	23.86	23.75	-11	2,030	-0.54%
2018/04/23	71	24.21	13	24.35	24.40	58	2,031	2.85%
2018/04/20	21	24.00	47	24.21	24.10	-26	2,036	-1.28%
2018/04/19	29	24.02	10	24.06	24.10	19	2,055	0.92%
2018/04/18	43	23.48	15	23.37	23.55	28	2,066	1.36%
2018/04/17	13	23.59	26	23.74	23.60	-13	2,069	-0.63%
2018/04/16	11	23.86	12	23.89	23.80	-1	2,124	-0.05%
2018/04/13	39	24.09	20	24.01	24.10	19	2,206	0.86%
2018/04/12	143	24.95	62	25.00	24.30	81	2,237	3.62%	大買/
2018/04/11	10	24.42	50	24.58	24.75	-40	2,153	-1.86%
2018/04/10	18	24.28	6	24.25	24.00	12	2,122	0.57%
2018/04/09	8	24.28	15	24.34	24.25	-7	2,123	-0.33%
2018/04/03	7	23.94	12	23.99	24.05	-5	2,121	-0.24%
2018/04/02	28	24.45	57	24.46	24.15	-29	2,148	-1.35%
2018/03/31	17	24.30	66	24.40	24.45	-49	2,179	-2.25%
2018/03/30	0	0.00	13	24.04	24.20	-13	2,169	-0.60%
2018/03/29	72	24.06	41	24.17	24.20	31	2,186	1.42%
2018/03/28	13	23.24	17	23.47	23.50	-4	2,163	-0.18%
2018/03/27	10	23.47	19	23.84	23.35	-9	2,171	-0.41%
2018/03/26	22	23.64	70	23.28	23.75	-48	2,165	-2.22%
2018/03/23	4	22.65	22	22.95	22.80	-18	2,184	-0.82%
2018/03/22	0	0.00	10	23.02	22.85	-10	2,182	-0.46%
2018/03/21	0	0.00	11	22.84	22.70	-11	2,170	-0.51%
2018/03/20	15	22.50	3	22.63	22.45	12	2,165	0.55%
2018/03/19	9	22.94	45	23.20	22.80	-36	2,154	-1.67%
2018/03/16	27	23.19	2	23.15	23.20	25	2,142	1.17%
2018/03/15	4	23.18	11	23.45	23.50	-7	2,139	-0.33%
2018/03/14	1	23.25	3	23.23	23.30	-2	2,134	-0.09%
2018/03/13	12	23.26	11	23.23	23.15	1	2,142	0.05%
2018/03/12	5	23.35	14	23.48	23.40	-9	2,144	-0.42%
2018/03/09	8	23.23	3	23.15	23.25	5	2,145	0.23%
2018/03/08	16	23.48	12	23.57	23.45	4	2,147	0.19%
2018/03/07	11	23.26	14	23.19	23.20	-3	2,133	-0.14%
2018/03/06	5	22.51	5	22.50	22.55	0	2,110	0.00%
2018/03/05	1	22.55	16	22.65	22.50	-15	2,119	-0.71%
2018/03/02	3	22.20	26	22.42	22.55	-23	2,121	-1.08%
2018/03/01	49	22.11	3	22.20	22.35	46	2,127	2.16%
2018/02/27	20	22.53	6.7	22.52	22.45	13.3	2,150	0.62%
2018/02/26	41	22.72	1	22.80	22.70	40	2,142	1.87%
2018/02/23	42	22.49	83	22.51	22.40	-41	2,141	-1.91%
2018/02/22	20	22.09	2	22.15	22.25	18	2,136	0.84%
2018/02/21	4	22.30	12	22.25	22.20	-8	2,144	-0.37%
2018/02/12	3	21.63	7	21.94	21.55	-4	2,141	-0.19%
2018/02/09	5	21.05	10	21.41	21.75	-5	2,125	-0.24%
2018/02/08	9	21.50	69	21.62	21.65	-60	2,103	-2.85%
2018/02/07	16	22.06	54	22.17	21.40	-38	2,094	-1.81%
2018/02/06	82	21.85	75	21.61	21.55	7	2,054	0.34%
2018/02/05	11	23.15	18	23.27	23.20	-7	1,967	-0.36%
2018/02/02	8	23.66	23	23.72	23.65	-15	1,956	-0.77%
2018/02/01	45	23.84	22	23.95	23.80	23	1,962	1.17%
2018/01/31	38	23.34	12	23.48	23.50	26	1,952	1.33%
2018/01/30	22	23.65	5	23.77	23.60	17	1,950	0.87%
2018/01/29	25	23.58	16	23.54	23.50	9	1,957	0.46%
2018/01/26	21	23.86	9	23.78	23.75	12	1,934	0.62%
2018/01/25	66	24.29	39.2	24.42	23.95	26.8	1,919	1.40%
2018/01/24	102	24.24	20	24.24	24.00	82	1,879	4.36%	大買/
2018/01/23	152	24.19	192.1	24.44	24.80	-40.1	1,853	-2.16%	大買/大賣/
2018/01/22	123	23.87	74	23.99	24.65	49	1,770	2.77%	大買/
2018/01/19	11	22.48	6	22.68	22.75	5	1,635	0.31%
2018/01/18	4	22.41	18	22.42	22.30	-14	1,705	-0.82%
2018/01/17	25	22.19	34	22.21	22.25	-9	1,708	-0.53%
2018/01/16	40	22.20	10	22.35	22.10	30	1,725	1.74%
2018/01/15	32	22.62	24	22.44	22.30	8	1,773	0.45%
2018/01/12	29	22.48	83	22.60	22.60	-54	1,803	-2.99%
2018/01/11	49	22.39	20	22.46	22.50	29	1,807	1.60%
2018/01/10	73	22.68	100	23.04	22.75	-27	1,772	-1.52%
2018/01/09	75	22.25	85	22.33	22.80	-10	1,705	-0.59%
2018/01/08	43	21.86	47	21.81	21.90	-4	1,611	-0.25%
2018/01/05	5	20.90	0	0.00	21.05	5	1,554	0.32%
2018/01/04	1	20.70	8	20.97	21.00	-7	1,570	-0.45%
2018/01/02	0	0.00	6	21.04	21.05	-6	1,627	-0.37%