期元大S&P黃金正2 (00708L)-臺銀證券券商分點個股進出

台股 » 個股 » 期元大S&P黃金正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P黃金正2

(00708L)

可現股當沖

股價
40.62
漲跌
▲0.57
漲幅
+1.42%
成交量
1,395張
產業
上市
108人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

期元大S&P黃金正2 (00708L)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/20	58	40.02	0	0.00	40.05	58	1,530	3.79%
2024/11/19	80	39.61	0	0.00	39.65	80	1,525	5.24%
2024/11/15	30	38.16	0	0.00	38.10	30	1,513	1.98%
2024/11/14	0	0.00	1	37.88	37.88	-1	1,500	-0.07%
2024/11/12	1	39.78	1	39.61	39.47	0	1,458	0.00%
2024/11/11	0	0.00	2	41.33	41.29	-2	1,429	-0.14%
2024/11/04	0	43.50	0	0.00	43.52	0	1,244	0.00%
2024/11/01	0.3	43.86	0	0.00	43.97	0.3	1,259	0.02%
2024/10/28	0	0.00	1	43.43	43.51	-1	1,225	-0.08%
2024/10/25	1	43.38	0	0.00	43.27	1	1,213	0.08%
2024/10/24	1	43.15	0	0.00	43.30	1	1,223	0.08%
2024/10/21	2	43.41	0	0.00	43.32	2	1,233	0.16%
2024/10/17	0	0.00	1	41.86	42.03	-1	1,227	-0.08%
2024/10/14	0	0.00	7	41.32	41.33	-7	1,259	-0.56%
2024/10/08	0	0.00	9	40.84	40.96	-9	1,242	-0.72%
2024/10/07	0	0.00	4	41.11	40.95	-4	1,230	-0.33%
2024/09/30	1	41.40	1	41.26	41.30	0	1,209	0.00%
2024/09/25	0	0.00	7	41.63	41.54	-7	1,137	-0.62%
2024/09/19	0	38.43	0	0.00	38.81	0	1,033	0.00%
2024/09/18	0	39.01	0	0.00	38.79	0	1,023	0.00%
2024/09/12	0	37.60	0	0.00	37.48	0	982	0.00%
2024/09/06	0	0.00	64	37.44	37.60	-64	948	-6.75%
2024/09/03	53	36.80	0	0.00	36.90	53	967	5.48%
2024/09/02	11	36.91	0	0.00	36.92	11	978	1.12%
2024/08/30	0	0.00	4	37.55	37.50	-4	970	-0.41%
2024/08/27	4	37.39	0	0.00	37.46	4	959	0.42%
2024/08/23	0	0.00	4	36.86	37.05	-4	948	-0.42%
2024/08/21	0	0.00	0	37.64	37.72	0	939	0.00%
2024/08/20	0	0.00	11	37.26	37.29	-11	941	-1.17%
2024/08/15	4	35.85	0	0.00	35.90	4	954	0.42%
2024/08/08	7	34.49	0	0.00	34.49	7	960	0.73%
2024/08/07	2	34.48	0	0.00	34.55	2	959	0.21%
2024/08/06	0	35.12	6	34.98	34.95	-6	957	-0.63%
2024/08/05	1	36.00	0	0.00	36.02	1	931	0.11%
2024/08/02	10	36.20	10	36.29	36.48	0	899	0.00%
2024/08/01	1	36.09	0	0.00	36.10	1	907	0.11%
2024/07/26	6	33.75	0	0.00	34.01	6	850	0.71%
2024/07/22	0	35.57	1	35.26	35.12	-1	817	-0.12%
2024/07/19	0	36.70	8	35.70	35.71	-8	827	-0.97%
2024/07/18	0	36.80	4	36.89	37.02	-4	819	-0.49%
2024/07/17	8	37.24	1	37.30	37.06	7	858	0.82%
2024/07/12	0	0.00	1	35.32	35.23	-1	913	-0.11%
2024/07/10	0	0.00	2	34.19	34.16	-2	943	-0.21%
2024/07/09	2	34.03	0	0.00	34.13	2	974	0.21%
2024/07/08	4	34.67	0	0.00	34.69	4	1,002	0.40%
2024/07/04	3	34.08	38	34.03	33.91	-35	1,019	-3.43%
2024/07/03	35	33.31	0	0.00	33.38	35	1,013	3.45%
2024/06/24	1	33.16	0	0.00	33.18	1	1,094	0.09%
2024/06/18	0	33.10	0	0.00	33.08	0	1,119	0.00%
2024/06/14	0	32.75	0	0.00	32.73	0	1,123	0.00%
2024/06/13	0	32.91	0	0.00	32.83	0	1,125	0.00%
2024/06/12	3	32.99	0	0.00	32.98	3	1,124	0.27%
2024/06/11	1	32.68	0	0.00	32.66	1	1,120	0.09%
2024/06/05	1	33.93	0	0.00	33.92	1	1,094	0.09%
2024/06/03	0	33.58	0	0.00	33.46	0	1,138	0.00%
2024/05/30	0	34.05	0	0.00	33.77	0	1,174	0.00%
2024/05/28	10	34.38	0	0.00	34.30	10	1,185	0.84%
2024/05/24	0	33.58	0	0.00	33.80	0	1,178	0.00%
2024/05/23	0	35.00	0	0.00	34.92	0	1,156	0.00%
2024/05/22	0	36.24	0	0.00	36.21	0	1,132	0.00%
2024/05/17	0	35.52	0	0.00	35.26	0	1,081	0.00%
2024/05/16	10	35.52	0	0.00	35.52	10	1,092	0.92%
2024/05/10	0	0.00	0	34.58	34.75	0	1,127	0.00%
2024/05/09	0	33.68	0	0.00	33.62	0	1,144	0.00%
2024/05/08	0	33.50	0	0.00	33.68	0	1,155	0.00%
2024/05/07	9	33.80	0	0.00	33.77	9	1,168	0.77%
2024/05/03	0	33.58	0	0.00	33.33	0	1,156	0.00%
2024/05/02	0	33.93	0	0.00	33.58	0	1,157	0.00%
2024/04/30	0	34.08	0	0.00	33.96	0	1,155	0.00%
2024/04/29	1	34.08	0	0.00	34.19	1	1,155	0.09%
2024/04/26	0	0.00	1	34.09	34.32	-1	1,155	-0.09%
2024/04/25	0	33.90	0	0.00	33.73	0	1,148	0.00%
2024/04/23	1	34.32	2	33.46	33.67	-1	1,137	-0.09%
2024/04/22	0	35.86	0	0.00	35.40	0	1,091	0.00%
2024/04/19	9	35.83	0	0.00	35.86	9	1,068	0.84%
2024/04/18	1	35.31	0	0.00	35.56	1	1,001	0.10%
2024/04/17	0	36.04	0	0.00	35.76	0	994	0.00%
2024/04/11	0	34.99	0	0.00	34.64	0	894	0.00%
2024/03/25	0	29.90	0	0.00	29.83	0	830	0.00%
2024/03/22	0	30.26	0	0.00	29.99	0	830	0.00%
2024/03/20	0	0.00	0	29.56	29.54	0	800	0.00%
2024/03/18	0	29.44	0	0.00	29.23	0	832	0.00%
2024/03/15	0	29.80	0	0.00	29.75	0	838	0.00%
2024/03/13	0	29.60	0	0.00	29.59	0	852	0.00%
2024/03/12	0	30.22	0	0.00	30.12	0	850	0.00%
2024/03/08	0	29.51	0	0.00	29.55	0	852	0.00%
2024/03/05	0	0.00	2	28.44	28.50	-2	859	-0.23%
2024/03/01	0	26.76	0	0.00	26.69	0	836	0.00%
2024/02/23	0	26.28	0	0.00	26.25	0	854	0.00%
2024/02/22	0	26.40	0	0.00	26.36	0	866	0.00%
2024/02/16	1	25.71	0	0.00	25.74	1	877	0.11%
2024/02/05	0	26.61	13	26.72	26.60	-13	858	-1.51%
2024/01/25	11	26.25	0	0.00	26.27	11	813	1.35%
2024/01/19	0	0.00	0	26.46	26.45	0	895	0.00%
2024/01/16	0	27.29	0	0.00	27.22	0	958	0.00%
2023/12/28	0	28.29	0	0.00	28.29	0	1,198	0.00%
2023/12/18	0	0.00	4	26.82	26.83	-4	1,234	-0.32%
2023/12/15	0	0.00	8	27.11	27.22	-8	1,230	-0.65%
2023/12/14	0	0.00	2	27.04	27.08	-2	1,222	-0.16%
2023/12/13	1	25.80	0	0.00	25.79	1	1,188	0.08%
2023/12/11	1	26.31	0	0.00	26.30	1	1,169	0.09%
2023/12/07	4	27.17	0	0.00	27.08	4	1,159	0.34%
2023/12/05	3	27.34	4	27.35	27.26	-1	1,152	-0.09%
2023/11/17	4	26.27	4	26.20	26.25	0	1,047	0.00%
2023/11/16	3	25.73	0	0.00	25.75	3	1,033	0.29%
2023/11/15	7	25.75	0	0.00	25.87	7	1,035	0.68%
2023/11/14	2	25.35	0	0.00	25.30	2	1,027	0.19%
2023/11/13	1	25.20	0	0.00	25.18	1	1,031	0.10%
2023/11/07	0	0.00	8	26.08	26.08	-8	1,015	-0.79%
2023/10/30	0	0.00	15	26.96	26.99	-15	999	-1.50%
2023/10/27	0	26.67	0	0.00	26.64	0	960	0.00%
2023/10/25	0	0.00	8	26.27	26.26	-8	939	-0.85%
2023/10/24	140	26.42	262	26.33	26.39	-122	904	-13.49%	大買/大賣/鉅額交易
2023/10/23	99	26.27	0	0.00	26.35	99	890	11.12%
2023/10/20	70	26.43	3	26.34	26.46	67	859	7.79%
2023/10/18	0	0.00	24	25.21	25.49	-24	799	-3.00%
2023/10/16	0	0.00	19	24.99	24.99	-19	821	-2.31%
2023/10/11	0	0.00	2	23.47	23.46	-2	777	-0.26%
2023/10/04	1	22.61	0	0.00	22.61	1	745	0.13%
2023/10/03	2	22.56	100	22.54	22.55	-98	737	-13.29%
2023/10/02	54	23.21	0	0.00	23.14	54	716	7.54%
2023/09/28	55	24.02	0	0.00	24.02	55	688	7.99%
2023/09/27	3	24.68	0	0.00	24.56	3	673	0.45%
2023/09/22	0	0.00	1	25.26	25.27	-1	660	-0.15%
2023/09/21	0	0.00	4	25.40	25.38	-4	675	-0.59%
2023/09/20	0	0.00	10	25.44	25.45	-10	679	-1.47%
2023/09/19	5	25.52	0	0.00	25.49	5	679	0.74%
2023/09/14	4	24.92	0	0.00	24.93	4	699	0.57%
2023/09/12	2	25.31	0	0.00	25.29	2	711	0.28%
2023/09/07	1	25.26	0	0.00	25.24	1	733	0.14%
2023/09/06	1	25.44	0	0.00	25.49	1	737	0.14%
2023/09/05	1	25.70	0	0.00	25.79	1	748	0.13%
2023/09/01	4	25.84	0	0.00	25.80	4	766	0.52%
2023/08/23	3	24.90	0	0.00	25.00	3	835	0.36%
2023/08/22	4	24.79	0	0.00	24.80	4	844	0.47%
2023/08/21	2	24.62	0	0.00	24.71	2	857	0.23%
2023/08/18	2	24.74	0	0.00	24.72	2	862	0.23%
2023/08/17	5	24.71	0	0.00	24.76	5	863	0.58%
2023/08/15	2	25.13	0	0.00	25.14	2	910	0.22%
2023/08/04	4	25.96	3	25.97	25.98	1	961	0.10%
2023/08/02	0	0.00	6	26.31	26.33	-6	954	-0.63%
2023/07/28	4	26.36	1	26.33	26.45	3	987	0.30%
2023/07/27	2	27.06	0	0.00	27.04	2	994	0.20%
2023/07/26	6	26.79	0	0.00	26.71	6	996	0.60%
2023/07/25	2	26.70	0	0.00	26.70	2	1,000	0.20%
2023/07/19	0	0.00	1	27.07	27.06	-1	1,021	-0.10%
2023/07/14	0	0.00	2	26.74	26.69	-2	965	-0.21%
2023/07/13	1	26.71	17	26.70	26.65	-16	964	-1.66%
2023/07/11	0	0.00	3	25.95	26.00	-3	976	-0.31%
2023/07/05	2	25.94	0	0.00	25.94	2	1,004	0.20%
2023/07/03	5	25.71	0	0.00	25.77	5	1,030	0.49%
2023/06/29	0	25.50	0	0.00	25.40	0	1,077	0.00%
2023/06/28	4	25.66	0	0.00	25.68	4	1,077	0.37%
2023/06/20	8	26.63	0	0.00	26.62	8	1,148	0.70%
2023/06/16	0	0.00	4	26.86	26.81	-4	1,206	-0.33%
2023/06/15	4	26.21	0	0.00	26.26	4	1,232	0.32%
2023/06/02	0	0.00	3	27.57	27.58	-3	1,321	-0.23%
2023/05/29	1	26.73	0	0.00	26.72	1	1,276	0.08%
2023/05/26	1	26.65	1	26.65	26.84	0	1,274	0.00%
2023/05/25	1	27.18	0	0.00	27.12	1	1,263	0.08%
2023/05/23	2	27.32	0	0.00	27.24	2	1,239	0.16%
2023/05/22	1	27.63	0	0.00	27.62	1	1,241	0.08%
2023/05/17	8	28.15	0	0.00	28.13	8	1,176	0.68%
2023/05/11	5	29.37	0	0.00	29.31	5	1,145	0.44%
2023/05/08	0	0.00	4	28.92	29.14	-4	1,159	-0.34%
2023/05/04	4	30.02	0	0.00	29.74	4	1,148	0.35%
2023/05/03	0	0.00	4	29.05	28.99	-4	1,128	-0.35%
2023/05/02	2	28.05	0	0.00	28.09	2	1,113	0.18%
2023/04/28	2	28.22	0	0.00	28.21	2	1,115	0.18%
2023/03/27	0	0.00	1	28.06	28.02	-1	1,062	-0.09%
2023/03/23	0	0.00	3	28.14	28.21	-3	1,020	-0.29%
2023/03/20	0	0.00	2	28.09	28.25	-2	975	-0.21%
2023/03/15	0	0.00	1	26.19	26.19	-1	889	-0.11%
2023/03/14	0	0.00	5	26.40	26.24	-5	882	-0.57%
2023/03/13	5	25.69	0	0.00	25.69	5	870	0.57%
2023/03/10	0	0.00	4	24.45	24.37	-4	854	-0.47%
2023/03/08	6	23.92	0	0.00	23.92	6	866	0.69%
2023/03/06	0	0.00	2	25.09	25.13	-2	838	-0.24%
2023/02/21	0	0.00	1.1	24.80	24.72	-1.1	906	-0.12%
2023/02/20	1.1	24.88	0	0.00	24.84	1.1	945	0.12%
2023/02/17	0	0.00	6	24.50	24.46	-6	970	-0.62%
2023/02/16	2	24.77	0	0.00	24.74	2	1,009	0.20%
2023/02/15	8	25.04	0	0.00	24.99	8	1,047	0.76%
2023/02/08	1	25.80	0	0.00	25.80	1	1,137	0.09%
2023/01/03	0	0.00	56	25.06	25.24	-56	1,068	-5.24%
2022/12/12	0	0.00	20	24.08	24.01	-20	1,130	-1.77%
2022/12/09	20	24.27	0	0.00	24.34	20	1,155	1.73%
2022/12/05	0	0.00	1	24.63	24.62	-1	1,201	-0.08%
2022/12/02	0	0.00	21	24.45	24.40	-21	1,197	-1.75%
2022/11/24	20	23.37	0	0.00	23.37	20	1,233	1.62%
2022/11/09	0	0.00	2	22.40	22.35	-2	993	-0.20%
2022/11/07	0	0.00	3	21.49	21.47	-3	956	-0.31%
2022/10/20	1	20.44	0	0.00	20.57	1	904	0.11%
2022/10/19	1	21.04	0	0.00	20.90	1	896	0.11%
2022/10/14	1	21.32	0	0.00	21.47	1	914	0.11%
2022/10/11	1	21.36	0	0.00	21.38	1	927	0.11%
2022/10/04	0	0.00	37	22.29	22.37	-37	907	-4.08%
2022/10/03	1	21.48	0	0.00	21.47	1	879	0.11%
2022/09/29	0	0.00	3	21.24	21.12	-3	885	-0.34%
2022/09/28	9	20.47	0	0.00	20.46	9	908	0.99%
2022/09/26	5	20.78	0	0.00	20.74	5	907	0.55%
2022/09/22	5	21.32	0	0.00	21.41	5	900	0.56%
2022/09/21	8	21.45	0	0.00	21.47	8	895	0.89%
2022/09/16	4	21.59	0	0.00	21.46	4	878	0.46%
2022/09/15	6	22.14	0	0.00	22.12	6	851	0.70%
2022/09/12	4	22.85	0	0.00	22.79	4	777	0.51%
2022/09/08	10	22.84	0	0.00	22.84	10	811	1.23%
2022/09/01	1	22.53	0	0.00	22.59	1	822	0.12%
2022/08/29	1	23.05	0	0.00	23.03	1	819	0.12%
2022/08/25	0	0.00	3	23.89	23.95	-3	800	-0.37%
2022/08/23	1	23.42	0	0.00	23.40	1	825	0.12%
2022/08/22	3	23.63	0	0.00	23.57	3	825	0.36%
2022/07/29	0	0.00	4	23.95	24.18	-4	1,012	-0.39%
2022/07/22	0	0.00	2	22.98	22.91	-2	1,103	-0.18%
2022/07/21	2	22.34	0	0.00	22.33	2	1,098	0.18%
2022/07/15	8	22.82	0	0.00	22.82	8	1,140	0.70%
2022/07/08	2	23.63	0	0.00	23.67	2	1,209	0.17%
2022/07/06	14	24.49	1	24.36	24.37	13	1,255	1.04%
2022/07/01	4	25.48	0	0.00	25.38	4	1,256	0.32%
2022/06/22	0	0.00	1	26.18	26.13	-1	1,373	-0.07%
2022/06/21	4	26.46	0	0.00	26.50	4	1,412	0.28%
2022/06/20	16	26.56	0	0.00	26.60	16	1,430	1.12%
2022/06/17	1	26.75	24	26.73	26.68	-23	1,446	-1.59%
2022/06/15	12	25.83	0	0.00	25.92	12	1,410	0.85%
2022/06/10	12	26.76	0	0.00	26.74	12	1,461	0.82%
2022/06/09	0	0.00	4	26.92	26.99	-4	1,499	-0.27%
2022/06/08	2	26.75	0	0.00	26.79	2	1,605	0.12%
2022/06/07	4	26.50	0	0.00	26.65	4	1,663	0.24%
2022/06/06	0	0.00	4	26.91	27.00	-4	1,740	-0.23%
2022/06/01	4	26.41	0	0.00	26.31	4	1,862	0.21%
2022/05/27	4	26.85	4	27.04	26.98	0	1,917	0.00%
2022/05/26	0	0.00	2	26.89	26.79	-2	1,930	-0.10%
2022/05/24	0	0.00	12	27.10	27.10	-12	2,072	-0.58%
2022/05/23	1	27.08	0	0.00	27.06	1	2,080	0.05%
2022/05/20	1	26.74	0	0.00	26.78	1	2,091	0.05%
2022/05/16	8	25.93	0	0.00	25.80	8	2,157	0.37%
2022/05/11	4	26.61	0	0.00	26.78	4	2,206	0.18%
2022/05/10	4	27.28	4	27.55	27.53	0	2,193	0.00%
2022/05/09	4	27.81	0	0.00	27.82	4	2,172	0.18%
2022/05/06	8	27.68	8	27.88	27.90	0	2,164	0.00%
2022/05/05	0	0.00	12	28.49	28.64	-12	2,168	-0.55%
2022/05/03	12	27.47	0	0.00	27.39	12	2,172	0.55%
2022/04/29	1	28.65	9	28.55	28.85	-8	2,128	-0.38%
2022/04/28	8	28.05	0	0.00	27.92	8	2,120	0.38%
2022/04/27	1	28.50	0	0.00	28.56	1	2,118	0.05%
2022/04/26	5	28.70	0	0.00	28.69	5	2,114	0.24%
2022/04/25	0	0.00	3	29.07	29.09	-3	2,085	-0.14%
2022/04/20	0	0.00	1	29.93	29.96	-1	2,072	-0.05%
2022/04/11	0	0.00	2	30.02	29.85	-2	1,957	-0.10%
2022/04/06	2	29.21	0	0.00	29.28	2	1,928	0.10%
2022/03/29	5	29.33	2	29.41	29.30	3	1,896	0.16%
2022/03/25	2	30.54	0	0.00	30.44	2	1,860	0.11%
2022/03/24	1	30.09	0	0.00	29.89	1	1,833	0.05%
2022/03/11	5	31.48	5	31.42	31.35	0	1,696	0.00%
2022/03/10	0	0.00	13	31.08	31.18	-13	1,602	-0.81%
2022/03/09	1	33.25	9	33.64	33.81	-8	1,546	-0.52%
2022/03/08	1	31.43	3	31.56	31.59	-2	1,472	-0.14%
2022/03/07	3	31.49	1	31.48	31.46	2	1,463	0.14%
2022/03/04	1	30.06	18	30.06	29.91	-17	1,374	-1.24%
2022/03/03	15	29.50	2	29.44	29.39	13	1,348	0.96%
2022/03/02	5	29.72	0	0.00	29.74	5	1,355	0.37%
2022/02/24	1	29.28	0	0.00	29.85	1	1,308	0.08%
2022/02/22	1	28.93	0	0.00	28.94	1	1,229	0.08%
2022/02/18	0	0.00	4	28.62	28.35	-4	1,226	-0.33%
2022/02/17	0	0.00	1	27.75	27.90	-1	1,196	-0.08%
2022/02/14	0	0.00	2	27.26	27.28	-2	1,136	-0.18%
2022/02/08	0	0.00	2	26.36	26.26	-2	1,130	-0.18%
2022/02/07	2	26.05	0	0.00	26.05	2	1,135	0.18%
2022/01/26	0	0.00	100	27.14	27.14	-100	1,123	-8.90%
2022/01/25	2	27.00	2	26.99	26.98	0	1,105	0.00%
2022/01/21	100	26.98	0	0.00	26.94	100	1,109	9.02%
2022/01/20	0	0.00	2	26.93	26.88	-2	1,107	-0.18%
2022/01/04	0	0.00	76	25.96	25.94	-76	1,127	-6.74%
2021/12/30	2	25.83	2	25.89	25.83	0	1,102	0.00%
2021/12/29	0	0.00	1	25.97	26.00	-1	1,103	-0.09%
2021/12/24	1	26.04	0	0.00	26.08	1	1,164	0.09%
2021/12/23	76	26.05	0	0.00	26.06	76	1,205	6.30%
2021/12/22	0	0.00	1	25.54	25.56	-1	1,210	-0.08%
2021/12/20	1	25.97	0	0.00	26.00	1	1,213	0.08%
2021/12/17	2	26.00	0	0.00	25.99	2	1,221	0.16%
2021/12/16	0	0.00	6	25.37	25.37	-6	1,204	-0.50%
2021/12/15	4	25.09	0	0.00	25.07	4	1,216	0.33%
2021/12/13	0	0.00	2	25.47	25.53	-2	1,229	-0.16%
2021/12/10	2	25.24	2	25.27	25.28	0	1,221	0.00%
2021/12/08	0	0.00	2	25.50	25.62	-2	1,217	-0.16%
2021/12/07	2	25.26	0	0.00	25.32	2	1,201	0.17%
2021/12/03	4	25.08	2	25.04	25.14	2	1,196	0.17%
2021/12/01	2	25.35	3	25.36	25.38	-1	1,163	-0.09%
2021/11/30	2	25.50	0	0.00	25.67	2	1,142	0.18%
2021/11/24	1	25.73	1	25.85	25.85	0	1,164	0.00%
2021/11/22	0	0.00	4	27.37	27.41	-4	1,135	-0.35%
2021/11/17	0	0.00	1	27.65	27.60	-1	1,161	-0.09%
2021/11/16	0	0.00	1	27.96	28.00	-1	1,163	-0.09%
2021/11/08	1	26.53	0	0.00	26.63	1	1,152	0.09%
2021/11/01	0	0.00	4	25.62	25.62	-4	1,280	-0.31%
2021/10/29	0	0.00	5	25.90	25.92	-5	1,278	-0.39%
2021/10/28	0	0.00	1	26.00	26.09	-1	1,277	-0.08%
2021/10/27	1	25.85	0	0.00	25.72	1	1,289	0.08%
2021/10/26	1	26.15	0	0.00	26.23	1	1,302	0.08%
2021/10/15	0	0.00	2	25.95	25.88	-2	1,318	-0.15%
2021/10/06	1	24.73	0	0.00	24.78	1	1,396	0.07%
2021/10/01	4	24.75	8	24.68	24.71	-4	1,432	-0.28%
2021/09/30	4	24.11	3	24.15	24.19	1	1,414	0.07%
2021/09/29	3	24.23	0	0.00	24.39	3	1,416	0.21%
2021/09/28	2	24.58	0	0.00	24.69	2	1,423	0.14%
2021/09/24	1	24.69	0	0.00	24.70	1	1,466	0.07%
2021/09/13	1	25.70	1	25.82	25.91	0	1,571	0.00%
2021/08/30	3	26.91	1	26.91	26.73	2	1,756	0.11%
2021/08/27	0	0.00	1	26.10	26.28	-1	1,822	-0.05%
2021/08/26	1	25.88	0	0.00	25.89	1	1,808	0.06%
2021/08/20	0	0.00	1	25.78	25.85	-1	1,836	-0.05%
2021/08/19	1	25.62	2	25.78	25.62	-1	1,835	-0.05%
2021/08/18	0	0.00	1	25.97	25.92	-1	1,882	-0.05%
2021/08/17	1	25.84	0	0.00	25.86	1	1,900	0.05%
2021/08/16	0	0.00	10	25.64	25.48	-10	1,906	-0.52%
2021/08/13	4	24.93	0	0.00	24.94	4	1,911	0.21%
2021/08/12	1	24.88	10	24.86	24.87	-9	1,963	-0.46%
2021/08/11	5	24.19	0	0.00	24.34	5	1,970	0.25%
2021/08/10	0	0.00	5	24.40	24.41	-5	1,986	-0.25%
2021/08/09	12	24.44	0	0.00	24.64	12	1,993	0.60%
2021/08/04	2	26.80	0	0.00	26.79	2	2,008	0.10%
2021/08/02	1	26.75	0	0.00	26.74	1	2,090	0.05%
2021/07/20	3	26.97	2	26.97	26.96	1	2,529	0.04%
2021/07/19	2	26.90	31	26.81	26.82	-29	2,557	-1.13%
2021/07/14	0	0.00	1	26.77	26.85	-1	2,630	-0.04%
2021/07/13	6	26.74	1	26.83	26.71	5	2,647	0.19%
2021/07/12	5	26.58	0	0.00	26.49	5	2,676	0.19%
2021/07/08	1	26.52	10	26.42	26.44	-9	2,721	-0.33%
2021/07/07	1	26.40	25	26.49	26.42	-24	2,727	-0.88%
2021/07/06	1	26.29	1	26.41	26.58	0	2,720	0.00%
2021/07/05	13	26.12	1	26.08	26.13	12	2,714	0.44%
2021/07/02	0	0.00	2	25.85	25.83	-2	2,708	-0.07%
2021/07/01	1	25.69	12	25.72	25.72	-11	2,718	-0.40%
2021/06/30	8	25.34	1	25.39	25.33	7	2,719	0.26%
2021/06/28	15	25.84	10	25.73	26.02	5	2,792	0.18%
2021/06/25	31	25.86	0	0.00	25.83	31	2,798	1.11%
2021/06/24	2	25.82	4	25.86	25.78	-2	2,805	-0.07%
2021/06/23	7	25.96	1	25.97	25.92	6	2,793	0.21%
2021/06/22	0	0.00	5	26.04	25.95	-5	2,792	-0.18%
2021/06/21	10	25.68	0	0.00	25.64	10	2,773	0.36%
2021/06/18	5	25.97	0	0.00	26.02	5	2,746	0.18%
2021/06/17	1	27.10	1	27.11	27.10	0	2,687	0.00%
2021/06/16	1	28.15	0	0.00	28.33	1	2,667	0.04%
2021/06/15	2	28.47	4	28.47	28.47	-2	2,698	-0.07%
2021/06/11	1	29.55	3	29.56	29.54	-2	2,688	-0.07%
2021/06/07	0	0.00	1	29.20	29.14	-1	2,789	-0.04%
2021/06/04	2	28.66	0	0.00	28.61	2	2,817	0.07%
2021/06/01	1	29.92	1	29.95	29.92	0	2,918	0.00%
2021/05/28	1	29.49	0	0.00	29.39	1	2,987	0.03%
2021/05/27	1	29.55	9	29.54	29.60	-8	3,083	-0.26%
2021/05/26	4	29.76	1	29.65	29.85	3	3,148	0.10%
2021/05/25	2	28.90	6	28.96	28.93	-4	3,127	-0.13%
2021/05/24	0	0.00	2	29.22	29.21	-2	3,117	-0.06%
2021/05/20	0	0.00	2	28.90	28.93	-2	3,202	-0.06%
2021/05/19	0	0.00	24	28.66	28.68	-24	3,222	-0.74%
2021/05/18	0	0.00	1	28.80	28.76	-1	3,253	-0.03%
2021/05/12	0	0.00	6	27.50	27.52	-6	3,336	-0.18%
2021/05/11	0	0.00	4	27.64	27.73	-4	3,315	-0.12%
2021/05/10	0	0.00	4	27.65	27.70	-4	3,321	-0.12%
2021/05/07	0	0.00	16	27.11	27.31	-16	3,281	-0.49%
2021/05/04	4	26.46	0	0.00	26.28	4	3,127	0.13%
2021/05/03	0	0.00	10	25.91	25.94	-10	3,104	-0.32%
2021/04/29	2	26.34	0	0.00	26.25	2	3,120	0.06%
2021/04/28	9	25.83	0	0.00	25.87	9	3,157	0.29%
2021/04/27	2	26.14	0	0.00	26.15	2	3,138	0.06%
2021/04/26	1	26.19	0	0.00	26.22	1	3,113	0.03%
2021/04/23	3	26.36	0	0.00	26.34	3	3,118	0.10%
2021/04/22	3	26.62	0	0.00	26.57	3	3,100	0.10%
2021/04/21	0	0.00	1	26.27	26.28	-1	3,120	-0.03%
2021/04/19	0	0.00	5	26.13	26.16	-5	3,139	-0.16%
2021/04/16	0	0.00	9	25.77	25.79	-9	3,315	-0.27%
2021/04/12	2	25.11	1	25.16	25.02	1	3,483	0.03%
2021/04/09	4	25.49	0	0.00	25.43	4	3,572	0.11%
2021/04/08	5	25.04	0	0.00	25.14	5	3,565	0.14%
2021/04/07	0	0.00	1	25.09	25.10	-1	3,585	-0.03%
2021/04/06	0	0.00	1	24.99	25.01	-1	3,602	-0.03%
2021/04/01	0	0.00	5	24.23	24.35	-5	3,639	-0.14%
2021/03/31	7	23.55	2	23.63	23.48	5	3,583	0.14%
2021/03/30	4	24.34	0	0.00	24.23	4	3,505	0.11%
2021/03/29	0	0.00	2	24.96	24.83	-2	3,503	-0.06%
2021/03/26	2	24.80	0	0.00	24.82	2	3,540	0.06%
2021/03/25	4	25.02	4	25.12	25.12	0	3,595	0.00%
2021/03/24	3	24.92	0	0.00	25.00	3	3,668	0.08%
2021/03/22	1	25.17	1	25.22	25.22	0	3,738	0.00%
2021/03/18	1	25.49	1	25.45	25.45	0	3,805	0.00%
2021/03/12	0	0.00	5	24.52	24.50	-5	3,901	-0.13%
2021/03/11	1	24.84	3	24.76	24.88	-2	3,893	-0.05%
2021/03/10	0	0.00	2	24.55	24.37	-2	3,917	-0.05%
2021/03/09	8	23.71	23	23.54	23.69	-15	3,948	-0.38%
2021/03/08	8	24.20	10	24.27	24.20	-2	3,972	-0.05%
2021/03/05	3	23.70	6	23.77	23.74	-3	3,995	-0.08%
2021/03/04	3	24.38	0	0.00	24.41	3	4,035	0.07%
2021/03/03	0	0.00	4	24.87	24.96	-4	3,997	-0.10%
2021/03/02	14	24.49	9	24.41	24.39	5	3,986	0.13%
2021/02/26	12	26.05	20	26.08	26.00	-8	3,981	-0.20%
2021/02/25	15	26.95	0	0.00	26.87	15	4,061	0.37%
2021/02/24	2	27.20	10	27.25	27.20	-8	4,044	-0.20%
2021/02/23	10	27.23	17	27.26	27.31	-7	4,084	-0.17%
2021/02/22	3	26.56	2	26.61	26.56	1	4,086	0.02%
2021/02/19	24	25.98	8	26.03	26.06	16	4,062	0.39%
2021/02/18	22	26.47	0	0.00	26.50	22	4,013	0.55%
2021/02/17	8	26.81	1	26.78	26.82	7	4,019	0.17%
2021/02/05	15	26.90	0	0.00	26.98	15	3,992	0.38%
2021/02/04	16	27.88	0	0.00	27.70	16	3,959	0.40%
2021/02/03	3	28.28	0	0.00	28.37	3	3,942	0.08%
2021/02/01	0	0.00	7	28.93	28.99	-7	4,200	-0.17%
2021/01/29	0	0.00	50	28.42	28.45	-50	4,298	-1.16%
2021/01/28	3	28.23	0	0.00	28.27	3	4,311	0.07%
2021/01/27	1	28.50	0	0.00	28.56	1	4,377	0.02%
2021/01/25	6	28.84	0	0.00	28.83	6	4,321	0.14%
2021/01/22	6	29.12	3	29.07	29.07	3	4,372	0.07%
2021/01/21	2	29.36	2	29.30	29.38	0	4,388	0.00%
2021/01/20	0	0.00	5	28.59	28.70	-5	4,356	-0.11%
2021/01/19	5	28.39	14	28.45	28.38	-9	4,361	-0.21%
2021/01/18	17	27.84	0	0.00	28.09	17	4,356	0.39%
2021/01/15	0	0.00	16	28.84	28.79	-16	4,333	-0.37%
2021/01/14	17	28.48	0	0.00	28.50	17	4,326	0.39%
2021/01/13	0	0.00	7	29.06	29.04	-7	4,304	-0.16%
2021/01/12	22	28.68	7	28.63	28.83	15	4,256	0.35%
2021/01/11	19	28.36	0	0.00	28.29	19	4,232	0.45%
2021/01/08	6	30.81	0	0.00	30.78	6	4,033	0.15%
2021/01/07	12	31.01	19	31.00	31.02	-7	4,019	-0.17%
2021/01/06	10	31.93	42	31.92	31.88	-32	3,971	-0.81%
2021/01/05	3	31.71	23	31.69	31.78	-20	3,912	-0.51%
2021/01/04	1	31.05	5	31.01	31.23	-4	3,916	-0.10%
2020/12/31	3	30.45	1	30.50	30.17	2	3,804	0.05%
2020/12/28	0	0.00	10	30.47	30.42	-10	3,751	-0.27%
2020/12/22	1	29.98	2	29.94	29.90	-1	3,798	-0.03%
2020/12/21	1	30.52	10	30.42	30.65	-9	3,831	-0.23%
2020/12/18	1	30.08	2	29.98	30.12	-1	3,885	-0.03%
2020/12/17	8	29.49	0	0.00	29.52	8	3,900	0.21%
2020/12/16	0	0.00	6	29.09	29.19	-6	3,878	-0.15%
2020/12/14	2	28.57	0	0.00	28.52	2	3,842	0.05%
2020/12/11	2	28.62	8	28.67	28.67	-6	3,857	-0.16%
2020/12/10	4	28.62	0	0.00	28.77	4	3,909	0.10%
2020/12/09	1	29.61	0	0.00	29.39	1	3,895	0.03%
2020/12/08	1	29.58	4	29.52	29.72	-3	3,882	-0.08%
2020/12/07	0	0.00	10	28.79	28.79	-10	3,871	-0.26%
2020/12/04	2	28.79	9	28.85	28.79	-7	3,867	-0.18%
2020/12/03	2	28.49	16	28.50	28.66	-14	3,826	-0.37%
2020/12/02	17	27.95	8	28.00	27.92	9	3,781	0.24%
2020/12/01	1	27.11	9	27.05	27.18	-8	3,740	-0.21%
2020/11/30	18	26.90	4	26.94	26.62	14	3,763	0.37%
2020/11/27	4	27.93	0	0.00	27.91	4	3,679	0.11%
2020/11/26	4	27.96	1	27.94	27.95	3	3,726	0.08%
2020/11/25	11	27.99	1	28.00	27.79	10	3,765	0.27%
2020/11/24	23	28.52	36	28.51	28.43	-13	3,689	-0.35%
2020/11/19	14	29.88	0	0.00	29.80	14	3,600	0.39%
2020/11/16	6	30.73	7	30.55	30.67	-1	3,781	-0.03%
2020/11/13	5	30.20	0	0.00	30.19	5	3,798	0.13%
2020/11/12	1	29.80	0	0.00	30.00	1	3,913	0.03%
2020/11/10	20	30.24	11	30.05	30.29	9	4,000	0.22%
2020/11/09	14	32.93	31	32.87	33.06	-17	3,887	-0.44%
2020/11/06	20	32.40	26	32.41	32.35	-6	4,182	-0.14%
2020/11/05	0	0.00	6	31.30	31.30	-6	4,166	-0.14%
2020/11/04	0	0.00	2	31.16	31.04	-2	4,288	-0.05%
2020/11/03	8	30.89	0	0.00	30.86	8	4,430	0.18%
2020/11/02	0	0.00	3	30.55	30.48	-3	4,481	-0.07%
2020/10/30	5	30.01	5	30.21	30.18	0	4,622	0.00%
2020/10/29	1	30.31	0	0.00	30.54	1	4,619	0.02%
2020/10/27	0	0.00	6	31.39	31.37	-6	4,702	-0.13%
2020/10/26	3	31.02	0	0.00	31.05	3	4,770	0.06%
2020/10/23	0	0.00	1	31.32	31.35	-1	4,837	-0.02%
2020/10/22	22	31.61	0	0.00	31.64	22	5,143	0.43%
2020/10/21	0	0.00	3	31.68	31.73	-3	5,274	-0.06%
2020/10/20	6	31.03	5	31.21	31.26	1	5,313	0.02%
2020/10/19	1	31.15	230	31.19	31.31	-229	5,399	-4.24%	大賣/鉅額交易
2020/10/16	0	0.00	17	31.47	31.50	-17	5,584	-0.30%
2020/10/15	0	0.00	1	31.23	31.20	-1	5,616	-0.02%
2020/10/14	14	30.93	25	30.92	31.05	-11	5,620	-0.20%
2020/10/13	26	31.66	1	31.85	31.75	25	5,627	0.44%
2020/10/12	3	32.09	37	32.03	32.24	-34	5,625	-0.60%
2020/10/08	10	30.80	7	30.80	30.87	3	5,592	0.05%
2020/10/07	18	30.60	6	30.61	30.75	12	5,642	0.21%
2020/10/06	0	0.00	6	31.78	31.67	-6	5,668	-0.11%
2020/09/30	4	31.23	15	31.20	31.12	-11	5,826	-0.19%
2020/09/29	2	30.82	7	30.87	30.61	-5	5,864	-0.09%
2020/09/28	7	30.08	1	30.11	30.10	6	5,862	0.10%
2020/09/25	5	30.39	3	30.35	30.45	2	5,884	0.03%
2020/09/24	12	30.16	39	30.15	29.87	-27	5,893	-0.46%
2020/09/23	10	31.37	1	31.51	31.02	9	5,941	0.15%
2020/09/22	23	31.83	11	31.92	31.85	12	5,929	0.20%
2020/09/18	0	0.00	1	33.24	33.25	-1	5,979	-0.02%
2020/09/17	0	0.00	3	33.01	33.06	-3	6,146	-0.05%
2020/09/16	1	33.67	1	33.44	33.65	0	6,185	0.00%
2020/09/15	4	33.79	12	33.72	33.90	-8	6,401	-0.12%
2020/09/14	5	33.29	0	0.00	33.20	5	6,336	0.08%
2020/09/11	0	0.00	1	32.88	32.93	-1	6,324	-0.02%
2020/09/10	0	0.00	6	33.24	33.26	-6	6,306	-0.10%
2020/09/09	2	32.64	0	0.00	32.68	2	6,288	0.03%
2020/09/08	2	32.45	1	32.55	32.47	1	6,386	0.02%
2020/09/07	5	32.81	1	32.76	32.75	4	6,433	0.06%
2020/09/04	21	32.80	1	32.82	32.84	20	6,540	0.31%
2020/09/03	37	33.05	1	33.11	32.98	36	6,635	0.54%
2020/09/02	5	33.75	1	33.79	33.74	4	6,622	0.06%
2020/09/01	18	34.35	29	34.55	34.65	-11	6,692	-0.16%
2020/08/31	14	34.05	11	34.01	33.93	3	6,692	0.04%
2020/08/28	13	32.93	3	32.96	33.07	10	6,808	0.15%
2020/08/27	5	33.00	5	33.33	33.15	0	6,880	0.00%
2020/08/26	14	32.48	1	32.49	32.40	13	6,835	0.19%
2020/08/25	0	0.00	2	32.81	32.76	-2	6,886	-0.03%
2020/08/24	33	32.79	2	32.83	32.79	31	6,923	0.45%
2020/08/21	18	33.32	1	33.09	33.35	17	7,011	0.24%
2020/08/20	46	33.32	8	33.30	33.22	38	7,108	0.53%
2020/08/19	2	35.21	2	35.07	34.98	0	6,981	0.00%
2020/08/18	5	34.82	4	34.84	34.93	1	6,945	0.01%
2020/08/17	3	32.96	0	0.00	33.31	3	6,925	0.04%
2020/08/14	10	33.56	5	33.63	33.62	5	6,980	0.07%
2020/08/13	2	33.02	3	32.86	32.90	-1	6,994	-0.01%
2020/08/12	16	31.78	27	31.77	31.12	-11	7,016	-0.16%
2020/08/11	4	35.93	13	35.90	35.82	-9	6,825	-0.13%
2020/08/10	4	36.42	19	36.46	36.35	-15	6,865	-0.22%
2020/08/07	8	37.71	810	37.90	37.41	-802	6,812	-11.77%	大賣/鉅額交易
2020/08/06	7	37.02	0	0.00	37.17	7	6,630	0.11%
2020/08/05	100	36.31	191	36.17	36.40	-91	6,604	-1.38%	大賣/
2020/08/04	2	34.85	2	34.83	34.76	0	6,540	0.00%
2020/08/03	7	34.86	2	34.69	34.81	5	6,613	0.08%
2020/07/31	6	34.25	1	34.55	34.64	5	6,643	0.08%
2020/07/30	2	34.12	0	0.00	34.12	2	6,607	0.03%
2020/07/28	118	34.18	123	34.44	33.45	-5	6,558	-0.08%	大買/大賣/
2020/07/27	2	33.23	74	33.54	33.61	-72	6,272	-1.15%
2020/07/24	11	32.20	0	0.00	32.05	11	6,174	0.18%
2020/07/23	6	31.64	14	31.52	31.64	-8	6,215	-0.13%
2020/07/22	8	31.20	14	31.20	31.15	-6	6,201	-0.10%
2020/07/21	1	29.82	2	29.85	29.89	-1	6,118	-0.02%
2020/07/20	16	29.54	0	0.00	29.59	16	6,259	0.26%
2020/07/17	0	0.00	21	29.22	29.29	-21	6,318	-0.33%
2020/07/16	1	29.77	0	0.00	29.78	1	6,356	0.02%
2020/07/15	0	0.00	49	29.78	29.74	-49	6,480	-0.76%
2020/07/14	25	29.46	2	29.48	29.44	23	6,623	0.35%
2020/07/10	12	29.70	0	0.00	29.64	12	6,749	0.18%
2020/07/09	23	30.00	5	30.08	30.16	18	6,881	0.26%
2020/07/08	4	29.61	8	29.61	29.67	-4	6,918	-0.06%
2020/07/07	1	29.28	0	0.00	29.26	1	6,958	0.01%
2020/07/06	4	28.96	3	28.84	28.88	1	6,976	0.01%
2020/07/03	3	29.06	0	0.00	29.06	3	7,054	0.04%
2020/07/02	32	28.73	5	28.75	28.73	27	7,302	0.37%
2020/07/01	10	29.45	12	29.48	29.50	-2	7,345	-0.03%
2020/06/30	1	28.94	2	28.94	28.93	-1	7,501	-0.01%
2020/06/29	3	29.09	6	28.98	29.09	-3	7,521	-0.04%
2020/06/24	21	29.07	10	29.06	29.08	11	7,558	0.15%
2020/06/23	2	28.40	3	28.46	28.51	-1	7,510	-0.01%
2020/06/22	13	28.57	1	28.35	28.58	12	7,647	0.16%
2020/06/15	2	27.62	0	0.00	27.35	2	8,585	0.02%
2020/06/12	2	27.48	35	27.43	27.38	-33	8,623	-0.38%
2020/06/11	3	27.65	5	27.68	27.55	-2	8,820	-0.02%
2020/06/10	3	27.12	2	27.15	27.20	1	8,950	0.01%
2020/06/09	2	26.61	6	26.49	26.46	-4	9,320	-0.04%
2020/06/08	17	26.19	75	26.14	26.28	-58	9,504	-0.61%
2020/06/05	1	27.00	5	26.94	27.00	-4	9,488	-0.04%
2020/06/04	6	26.67	0	0.00	26.70	6	9,672	0.06%
2020/06/03	1	27.40	0	0.00	27.43	1	9,868	0.01%
2020/06/02	0	0.00	3	28.11	28.03	-3	10,103	-0.03%
2020/06/01	4	28.25	4	28.25	28.31	0	10,143	0.00%
2020/05/29	2	27.52	1	27.55	27.62	1	10,256	0.01%
2020/05/27	3	27.23	0	0.00	27.07	3	10,560	0.03%
2020/05/25	2	27.96	3	27.96	27.97	-1	10,567	-0.01%
2020/05/22	81	27.82	0	0.00	27.98	81	10,774	0.75%
2020/05/21	6	28.30	66	28.40	28.29	-60	10,880	-0.55%
2020/05/20	178	28.63	27	28.58	28.59	151	10,839	1.39%	大買/鉅額交易
2020/05/19	29	28.22	36	28.19	28.12	-7	10,887	-0.06%
2020/05/18	69	29.13	29	29.18	29.21	40	10,886	0.37%
2020/05/15	23	28.24	3	28.28	28.28	20	10,765	0.19%
2020/05/14	0	0.00	16	27.52	27.54	-16	10,696	-0.15%
2020/05/13	11	27.18	0	0.00	27.13	11	10,708	0.10%
2020/05/12	20	26.88	0	0.00	27.12	20	10,705	0.19%
2020/05/11	44	27.21	0	0.00	27.15	44	10,675	0.41%
2020/05/08	0	0.00	4	27.80	27.81	-4	10,590	-0.04%
2020/05/07	2	26.93	0	0.00	26.80	2	10,503	0.02%
2020/05/05	15	27.11	0	0.00	27.16	15	10,490	0.14%
2020/05/04	0	0.00	45	27.19	27.30	-45	10,562	-0.43%
2020/04/30	4	27.79	5	27.76	27.78	-1	10,549	-0.01%
2020/04/29	0	0.00	4	27.77	27.91	-4	10,636	-0.04%
2020/04/28	8	27.41	1	27.70	27.29	7	10,619	0.07%
2020/04/27	1	28.31	5	28.32	28.39	-4	10,665	-0.04%
2020/04/24	37	28.51	1	28.48	28.51	36	10,706	0.34%
2020/04/23	52	28.29	17	28.21	28.35	35	10,666	0.33%
2020/04/22	24	27.20	9	27.37	27.16	15	10,524	0.14%
2020/04/21	5	27.24	3	27.20	27.26	2	10,500	0.02%
2020/04/20	20	26.83	59	26.69	27.05	-39	10,573	-0.37%
2020/04/17	34	27.82	9	27.87	27.78	25	10,488	0.24%
2020/04/16	3	28.49	6	28.53	28.58	-3	10,398	-0.03%
2020/04/15	52	28.85	11	28.78	28.90	41	10,469	0.39%
2020/04/14	8	29.48	78	29.55	29.34	-70	10,591	-0.66%
2020/04/13	12	28.07	81	28.09	28.16	-69	10,503	-0.66%
2020/04/10	16	27.91	45	27.89	27.85	-29	10,651	-0.27%
2020/04/09	7	26.57	0	0.00	26.55	7	10,771	0.06%
2020/04/08	11	26.31	0	0.00	26.72	11	10,757	0.10%
2020/04/07	4	27.53	18	27.57	27.50	-14	10,715	-0.13%
2020/04/06	4	25.40	0	0.00	25.26	4	10,462	0.04%
2020/04/01	3	23.95	3	24.02	24.00	0	10,381	0.00%
2020/03/31	2	25.25	0	0.00	25.23	2	10,170	0.02%
2020/03/30	3	25.38	18	25.64	25.24	-15	10,209	-0.15%
2020/03/27	3	25.59	7	25.58	25.55	-4	10,081	-0.04%
2020/03/26	13	25.02	0	0.00	24.97	13	9,943	0.13%
2020/03/25	19	26.15	27	26.10	25.88	-8	9,717	-0.08%
2020/03/24	14	24.19	18	24.28	24.17	-4	9,345	-0.04%
2020/03/23	16	21.46	3	21.43	21.44	13	9,003	0.14%
2020/03/20	5	21.02	39	21.11	21.20	-34	8,895	-0.38%
2020/03/19	33	21.02	19	20.87	20.71	14	8,725	0.16%
2020/03/18	16	22.38	52	22.37	22.32	-36	8,524	-0.42%
2020/03/17	43	21.61	29	21.32	21.53	14	8,409	0.17%
2020/03/16	37	22.59	91	22.53	22.69	-54	8,138	-0.66%
2020/03/13	17	23.57	21	23.78	23.92	-4	7,882	-0.05%
2020/03/12	57	25.81	0	0.00	25.60	57	7,432	0.77%
2020/03/11	61	26.30	0	0.00	26.52	61	7,171	0.85%
2020/03/10	6	26.58	95	26.54	26.26	-89	7,094	-1.25%
2020/03/09	8	27.31	19	26.83	26.79	-11	6,911	-0.16%
2020/03/06	4	26.77	17	26.91	27.07	-13	6,546	-0.20%
2020/03/05	2	25.80	0	0.00	25.82	2	6,223	0.03%
2020/03/04	3	25.90	5	25.90	25.98	-2	6,173	-0.03%
2020/03/03	3	24.47	2	24.58	24.62	1	5,983	0.02%
2020/03/02	43	24.60	6	24.54	24.69	37	5,864	0.63%
2020/02/27	0	0.00	2	26.26	26.25	-2	5,546	-0.04%
2020/02/26	13	26.00	0	0.00	26.08	13	5,457	0.24%
2020/02/25	23	26.26	0	0.00	26.41	23	5,337	0.43%
2020/02/24	3	26.73	11	26.72	26.67	-8	5,100	-0.16%
2020/02/21	3	25.41	12	25.47	25.64	-9	4,902	-0.18%
2020/02/20	1	24.99	8	24.95	25.02	-7	4,791	-0.15%
2020/02/19	0	0.00	2	24.74	24.78	-2	4,678	-0.04%
2020/02/17	0	0.00	2	24.13	24.18	-2	4,531	-0.04%
2020/02/11	1	23.75	50	23.79	23.72	-49	4,681	-1.05%
2020/02/10	2	23.87	0	0.00	23.87	2	4,661	0.04%
2020/02/07	2	23.75	0	0.00	23.73	2	4,864	0.04%
2020/02/06	5	23.38	1	23.34	23.38	4	4,848	0.08%
2020/02/05	3	23.39	75	23.40	23.52	-72	4,844	-1.49%
2020/02/04	12	24.01	0	0.00	23.99	12	4,818	0.25%
2020/02/03	10	24.21	1	24.30	24.17	9	4,789	0.19%
2020/01/31	30	23.93	0	0.00	23.92	30	4,700	0.64%
2020/01/30	1	24.14	0	0.00	24.17	1	4,776	0.02%
2020/01/20	20	23.54	5	23.58	23.64	15	4,673	0.32%
2020/01/17	6	23.26	0	0.00	23.48	6	4,591	0.13%
2020/01/16	12	23.45	0	0.00	23.43	12	4,529	0.26%
2020/01/15	10	23.19	10	23.26	23.38	0	4,490	0.00%
2020/01/14	32	22.97	3	22.93	22.90	29	4,440	0.65%
2020/01/13	10	23.47	2	23.50	23.50	8	4,267	0.19%
2020/01/10	13	23.22	0	0.00	23.23	13	4,225	0.31%
2020/01/09	14	23.59	140	23.66	23.57	-126	4,150	-3.04%	大賣/鉅額交易
2020/01/08	12	24.81	17	24.57	24.65	-5	4,066	-0.12%
2020/01/07	13	23.67	0	0.00	23.70	13	3,808	0.34%
2020/01/06	28	24.12	20	24.14	24.19	8	3,713	0.22%
2020/01/03	10	23.06	5	23.07	23.11	5	3,468	0.14%
2020/01/02	20	22.47	0	0.00	22.48	20	3,270	0.61%
2019/12/31	20	22.59	2	22.64	22.64	18	3,226	0.56%
2019/12/27	10	22.26	8	22.38	22.37	2	3,172	0.06%
2019/12/26	16	21.97	0	0.00	22.13	16	3,108	0.51%
2019/12/25	15	22.04	16	22.04	22.07	-1	3,243	-0.03%
2019/12/24	0	0.00	1	21.67	21.71	-1	3,187	-0.03%
2019/12/23	0	0.00	1	21.45	21.45	-1	3,207	-0.03%
2019/12/20	0	0.00	5	21.38	21.40	-5	3,257	-0.15%
2019/12/19	17	21.31	26	21.37	21.37	-9	3,284	-0.27%
2019/12/17	20	21.29	2	21.35	21.36	18	3,349	0.54%
2019/12/16	14	21.26	4	21.25	21.28	10	3,397	0.29%
2019/12/13	13	21.09	0	0.00	21.09	13	3,412	0.38%
2019/12/12	1	21.29	2	21.29	21.29	-1	3,410	-0.03%
2019/12/10	2	20.97	5	20.94	20.98	-3	3,466	-0.09%
2019/12/09	30	20.94	0	0.00	20.93	30	3,507	0.86%
2019/12/06	4	21.38	5	21.38	21.38	-1	3,607	-0.03%
2019/12/05	10	21.38	20	21.41	21.41	-10	3,707	-0.27%
2019/12/04	0	0.00	29	21.48	21.51	-29	3,884	-0.75%
2019/12/03	5	21.00	0	0.00	20.97	5	3,880	0.13%
2019/12/02	1	20.94	0	0.00	20.96	1	3,970	0.03%
2019/11/29	5	20.87	0	0.00	20.95	5	3,988	0.13%
2019/11/28	7	20.87	0	0.00	20.88	7	3,995	0.18%
2019/11/26	15	20.82	0	0.00	20.83	15	4,139	0.36%
2019/11/25	2	21.04	0	0.00	21.04	2	4,150	0.05%
2019/11/22	1	21.17	0	0.00	21.17	1	4,224	0.02%
2019/11/21	0	0.00	13	21.39	21.33	-13	4,345	-0.30%
2019/11/20	0	0.00	11	21.40	21.43	-11	4,385	-0.25%
2019/11/18	0	0.00	10	21.18	21.17	-10	4,384	-0.23%
2019/11/15	5	21.20	7	21.26	21.24	-2	4,453	-0.04%
2019/11/13	4	20.99	0	0.00	21.09	4	4,489	0.09%
2019/11/12	11	20.91	20	20.93	20.91	-9	4,530	-0.20%
2019/11/11	22	21.13	0	0.00	21.16	22	4,541	0.48%
2019/11/08	31	21.32	0	0.00	21.34	31	4,516	0.69%
2019/11/06	26	21.94	0	0.00	22.00	26	4,475	0.58%
2019/11/05	0	0.00	10	22.51	22.43	-10	4,310	-0.23%
2019/11/04	5	22.59	10	22.68	22.62	-5	4,424	-0.11%
2019/11/01	0	0.00	60	22.55	22.54	-60	4,474	-1.34%
2019/10/31	15	22.24	0	0.00	22.22	15	4,499	0.33%
2019/10/30	20	21.99	0	0.00	21.98	20	4,524	0.44%
2019/10/29	40	22.11	0	0.00	22.13	40	4,528	0.88%
2019/10/28	5	22.45	2	22.45	22.45	3	4,440	0.07%
2019/10/24	0	0.00	10	22.10	22.13	-10	4,386	-0.23%
2019/10/21	0	0.00	3	22.05	22.07	-3	4,448	-0.07%
2019/10/18	0	0.00	4	22.11	22.15	-4	4,534	-0.09%
2019/10/16	3	21.86	12	21.85	21.92	-9	4,647	-0.19%
2019/10/15	1	22.18	1	22.19	22.18	0	4,617	0.00%
2019/10/14	5	21.93	0	0.00	21.97	5	4,626	0.11%
2019/10/08	0	0.00	3	22.09	22.15	-3	4,663	-0.06%
2019/10/04	1	22.66	1	22.70	22.67	0	4,773	0.00%
2019/10/03	6	22.40	2	22.51	22.42	4	4,823	0.08%
2019/10/02	3	21.85	2	21.81	21.80	1	4,857	0.02%
2019/10/01	47	21.56	0	0.00	21.43	47	4,858	0.97%
2019/09/27	2	22.72	0	0.00	22.77	2	4,688	0.04%
2019/09/26	3	22.87	10	22.88	22.89	-7	4,741	-0.15%
2019/09/25	5	23.47	17	23.46	23.38	-12	4,732	-0.25%
2019/09/24	7	23.13	11	23.14	23.12	-4	4,766	-0.08%
2019/09/23	21	23.04	11	23.09	23.03	10	4,786	0.21%
2019/09/20	6	22.67	10	22.70	22.69	-4	4,776	-0.08%
2019/09/18	3	22.65	3	22.70	22.68	0	4,883	0.00%
2019/09/17	15	22.50	2	22.56	22.54	13	4,918	0.26%
2019/09/16	6	22.73	2	22.85	22.68	4	4,983	0.08%
2019/09/12	2	22.39	0	0.00	22.52	2	4,993	0.04%
2019/09/11	1	22.36	0	0.00	22.38	1	4,978	0.02%
2019/09/10	14	22.35	1	22.30	22.31	13	4,940	0.26%
2019/09/09	6	22.94	0	0.00	22.95	6	4,800	0.12%
2019/09/06	15	23.15	30	23.12	23.23	-15	4,708	-0.32%
2019/09/05	5	24.00	64	23.96	23.95	-59	4,521	-1.30%
2019/09/04	11	23.93	2	24.03	23.99	9	4,489	0.20%
2019/09/02	105	23.44	0	0.00	23.51	105	4,396	2.39%	大買/鉅額交易
2019/08/30	105	23.47	0	0.00	23.55	105	4,404	2.38%	大買/鉅額交易
2019/08/29	1	24.06	0	0.00	24.03	1	4,327	0.02%
2019/08/28	1	23.82	0	0.00	23.84	1	4,362	0.02%
2019/08/27	40	23.58	4	23.56	23.62	36	4,339	0.83%
2019/08/26	8	23.95	2	23.93	24.04	6	4,279	0.14%
2019/08/23	6	22.61	1	22.60	22.63	5	4,145	0.12%
2019/08/22	10	22.80	2	22.79	22.80	8	4,095	0.20%
2019/08/20	30	22.71	0	0.00	22.68	30	4,056	0.74%
2019/08/16	6	23.49	3	23.47	23.37	3	3,954	0.08%
2019/08/15	1	23.40	10	23.41	23.39	-9	3,914	-0.23%
2019/08/14	235	22.83	18	22.79	22.78	217	3,845	5.64%	大買/鉅額交易
2019/08/13	403	23.22	0	0.00	23.28	403	3,751	10.74%	大買/鉅額交易
2019/08/12	5	22.65	0	0.00	22.64	5	3,690	0.14%
2019/08/08	10	22.62	121	22.91	22.77	-111	3,640	-3.05%	大賣/鉅額交易
2019/08/07	18	22.33	86	22.14	22.35	-68	3,544	-1.92%
2019/08/06	25	21.75	232	21.86	21.68	-207	3,495	-5.92%	大賣/鉅額交易
2019/08/05	14	21.32	8	21.18	21.48	6	3,353	0.18%
2019/08/02	28	20.89	42	20.79	20.83	-14	3,251	-0.43%
2019/08/01	15	20.14	13	20.16	20.15	2	3,131	0.06%
2019/07/31	0	0.00	13	20.72	20.72	-13	3,076	-0.42%
2019/07/29	5	20.60	42	20.60	20.50	-37	3,008	-1.23%
2019/07/26	12	20.40	0	0.00	20.38	12	2,989	0.40%
2019/07/25	0	0.00	2	20.63	20.59	-2	2,963	-0.07%
2019/07/24	154	20.53	0	0.00	20.51	154	2,939	5.24%	大買/鉅額交易
2019/07/23	178	20.48	4	20.46	20.46	174	2,918	5.96%	大買/鉅額交易
2019/07/22	76	20.73	0	0.00	20.80	76	2,846	2.67%
2019/07/19	4	21.18	49	21.14	21.22	-45	2,751	-1.64%
2019/07/18	4	20.62	29	20.63	20.62	-25	2,675	-0.93%
2019/07/17	12	20.15	5	20.14	20.13	7	2,621	0.27%
2019/07/16	5	20.43	40	20.38	20.43	-35	2,595	-1.35%
2019/07/15	0	0.00	7	20.34	20.33	-7	2,565	-0.27%
2019/07/12	4	20.24	0	0.00	20.24	4	2,550	0.16%
2019/07/11	3	20.68	45	20.69	20.65	-42	2,518	-1.67%
2019/07/10	0	0.00	15	19.82	19.84	-15	2,421	-0.62%
2019/07/09	7	19.85	2	19.85	19.91	5	2,378	0.21%
2019/07/08	12	19.98	0	0.00	20.12	12	2,315	0.52%
2019/07/05	10	20.49	0	0.00	20.57	10	2,237	0.45%
2019/07/04	1	20.62	0	0.00	20.60	1	2,209	0.05%
2019/07/03	20	20.87	2	21.03	20.80	18	2,198	0.82%
2019/07/02	14	19.77	6	19.78	19.83	8	2,119	0.38%
2019/07/01	48	19.84	20	19.86	19.77	28	2,072	1.35%
2019/06/27	25	20.27	0	0.00	20.27	25	1,951	1.28%
2019/06/26	94	20.37	0	0.00	20.31	94	1,970	4.77%
2019/06/25	13	21.08	3	21.13	20.99	10	1,887	0.53%
2019/06/24	10	20.25	9	20.25	20.19	1	1,803	0.06%
2019/06/21	41	19.98	41	19.98	20.24	0	1,753	0.00%
2019/06/20	83	19.58	8	19.46	19.50	75	1,658	4.52%
2019/06/19	0	0.00	1	18.57	18.58	-1	1,599	-0.06%
2019/06/18	1	18.48	0	0.00	18.53	1	1,623	0.06%
2019/06/17	3	18.46	0	0.00	18.48	3	1,608	0.19%
2019/06/14	5	18.62	20	18.60	18.62	-15	1,591	-0.94%
2019/06/13	0	0.00	10	18.35	18.33	-10	1,572	-0.64%
2019/06/12	11	18.14	50	18.08	18.25	-39	1,563	-2.50%
2019/06/11	15	18.13	0	0.00	18.11	15	1,543	0.97%
2019/06/10	5	18.21	3	18.14	18.11	2	1,534	0.13%
2019/06/06	1	18.22	0	0.00	18.22	1	1,496	0.07%
2019/06/05	1	18.06	16	18.07	18.07	-15	1,473	-1.02%
2019/06/04	1	18.00	5	18.11	18.00	-4	1,467	-0.27%
2019/06/03	0	0.00	16	17.70	17.78	-16	1,362	-1.17%
2019/05/31	0	0.00	15	17.24	17.30	-15	1,334	-1.12%
2019/05/30	2	16.92	0	0.00	16.90	2	1,313	0.15%
2019/05/28	2	17.05	0	0.00	17.05	2	1,333	0.15%
2019/05/27	0	0.00	2	17.16	17.17	-2	1,333	-0.15%
2019/05/24	0	0.00	2	17.04	17.08	-2	1,329	-0.15%
2019/05/20	2	16.91	0	0.00	16.88	2	1,355	0.15%
2019/05/17	3	17.07	17	17.12	17.15	-14	1,341	-1.04%
2019/05/16	2	17.36	0	0.00	17.40	2	1,323	0.15%
2019/05/15	5	17.35	0	0.00	17.33	5	1,336	0.37%
2019/05/14	0	0.00	16	17.50	17.46	-16	1,332	-1.20%
2019/05/10	4	17.06	0	0.00	17.12	4	1,301	0.31%
2019/05/08	0	0.00	4	17.10	17.10	-4	1,305	-0.31%
2019/05/06	4	17.01	4	17.07	17.04	0	1,314	0.00%
2019/05/03	20	16.71	0	0.00	16.73	20	1,295	1.54%
2019/05/02	16	16.83	0	0.00	16.78	16	1,292	1.24%
2019/04/30	1	17.06	0	0.00	17.07	1	1,282	0.08%
2019/04/29	0	0.00	2	17.08	17.06	-2	1,298	-0.15%
2019/04/26	1	16.96	4	16.94	16.97	-3	1,292	-0.23%
2019/04/24	10	16.67	17	16.70	16.68	-7	1,292	-0.54%
2019/04/23	8	16.82	0	0.00	16.82	8	1,281	0.62%
2019/04/22	4	16.85	43	16.87	16.97	-39	1,282	-3.04%
2019/04/19	0	0.00	2	16.84	16.85	-2	1,274	-0.16%
2019/04/18	8	16.76	1	16.74	16.76	7	1,305	0.54%
2019/04/17	7	16.88	33	16.85	16.93	-26	1,302	-2.00%
2019/04/16	12	17.19	35	17.20	17.16	-23	1,275	-1.80%
2019/04/15	3	17.23	0	0.00	17.25	3	1,304	0.23%
2019/04/12	6	17.40	0	0.00	17.39	6	1,339	0.45%
2019/04/11	3	17.75	0	0.00	17.76	3	1,342	0.22%
2019/04/10	22	17.66	3	17.65	17.68	19	1,347	1.41%
2019/04/09	1	17.55	3	17.55	17.59	-2	1,359	-0.15%
2019/04/08	0	0.00	2	17.49	17.51	-2	1,368	-0.15%
2019/04/03	2	17.41	2	17.39	17.43	0	1,376	0.00%
2019/04/02	13	17.29	0	0.00	17.24	13	1,389	0.94%
2019/03/29	27	17.40	2	17.33	17.36	25	1,377	1.82%
2019/03/28	7	17.88	5	17.93	17.94	2	1,340	0.15%
2019/03/27	0	0.00	9	18.15	18.06	-9	1,338	-0.67%
2019/03/26	15	18.21	0	0.00	18.15	15	1,334	1.12%
2019/03/25	0	0.00	2	18.06	18.12	-2	1,332	-0.15%
2019/03/22	2	17.84	0	0.00	17.89	2	1,326	0.15%
2019/03/21	0	0.00	5	18.10	18.10	-5	1,311	-0.38%
2019/03/20	0	0.00	2	17.78	17.80	-2	1,261	-0.16%
2019/03/19	0	0.00	2	17.80	17.85	-2	1,275	-0.16%
2019/03/15	6	17.55	0	0.00	17.65	6	1,305	0.46%
2019/03/14	4	17.82	0	0.00	17.79	4	1,293	0.31%
2019/03/13	1	17.77	8	17.81	17.85	-7	1,297	-0.54%
2019/03/11	1	17.65	2	17.68	17.65	-1	1,306	-0.08%
2019/03/06	6	17.35	0	0.00	17.37	6	1,285	0.47%
2019/03/05	3	17.34	0	0.00	17.41	3	1,281	0.23%
2019/03/04	13	17.55	60	17.53	17.56	-47	1,267	-3.71%
2019/02/27	2	18.43	2	18.59	18.43	0	1,234	0.00%
2019/02/26	5	18.48	0	0.00	18.51	5	1,243	0.40%
2019/02/25	0	0.00	14	18.56	18.56	-14	1,239	-1.13%
2019/02/22	24	18.38	0	0.00	18.39	24	1,235	1.94%
2019/02/21	2	18.78	0	0.00	18.85	2	1,209	0.17%
2019/02/20	0	0.00	2	18.93	18.93	-2	1,200	-0.17%
2019/02/19	11	18.44	0	0.00	18.45	11	1,173	0.94%
2019/02/18	3	18.43	3	18.42	18.43	0	1,170	0.00%
2019/02/15	11	18.12	2	18.11	18.12	9	1,159	0.78%
2019/02/13	0	0.00	2	18.09	18.12	-2	1,221	-0.16%
2019/02/12	24	17.95	0	0.00	18.00	24	1,217	1.97%
2019/02/11	28	18.08	0	0.00	18.08	28	1,211	2.31%
2019/01/30	68	18.12	4	18.11	18.19	64	1,221	5.24%
2019/01/29	20	17.89	0	0.00	17.90	20	1,204	1.66%
2019/01/28	0	0.00	7	17.84	17.92	-7	1,209	-0.58%
2019/01/25	0	0.00	1	17.34	17.34	-1	1,215	-0.08%
2019/01/24	2	17.29	0	0.00	17.29	2	1,227	0.16%
2019/01/23	0	0.00	2	17.42	17.39	-2	1,336	-0.15%
2019/01/22	2	17.21	10	17.21	17.20	-8	1,358	-0.59%
2019/01/21	2	17.36	60	17.33	17.31	-58	1,389	-4.17%
2019/01/18	0	0.00	1	17.61	17.62	-1	1,403	-0.07%
2019/01/17	0	0.00	2	17.68	17.62	-2	1,434	-0.14%
2019/01/16	2	17.55	0	0.00	17.57	2	1,462	0.14%
2019/01/15	1	17.63	0	0.00	17.58	1	1,483	0.07%
2019/01/10	30	17.65	3	17.68	17.78	27	1,527	1.77%
2019/01/09	21	17.49	0	0.00	17.35	21	1,590	1.32%
2019/01/08	10	17.58	0	0.00	17.36	10	1,678	0.60%
2019/01/07	5	17.54	2	17.58	17.60	3	1,695	0.18%
2019/01/04	0	0.00	2	17.88	17.77	-2	1,741	-0.11%
2019/01/03	0	0.00	2	17.60	17.60	-2	1,716	-0.12%
2019/01/02	0	0.00	2	17.40	17.48	-2	1,708	-0.12%
2018/12/25	0	0.00	2	17.16	17.15	-2	1,703	-0.12%
2018/12/24	0	0.00	3	16.87	16.99	-3	1,687	-0.18%
2018/12/22	3	16.68	0	0.00	16.75	3	1,670	0.18%
2018/12/21	0	0.00	2	16.89	16.85	-2	1,695	-0.12%
2018/12/18	0	0.00	1	16.51	16.60	-1	1,663	-0.06%
2018/12/17	0	0.00	5	16.30	16.30	-5	1,665	-0.30%
2018/12/14	1	16.41	0	0.00	16.41	1	1,662	0.06%
2018/12/13	0	0.00	5	16.52	16.51	-5	1,659	-0.30%
2018/12/11	0	0.00	9	16.56	16.63	-9	1,646	-0.55%
2018/12/07	0	0.00	9	16.40	16.38	-9	1,620	-0.56%
2018/12/05	0	0.00	1	16.36	16.29	-1	1,591	-0.06%
2018/12/04	0	0.00	5	16.26	16.32	-5	1,578	-0.32%
2018/11/30	1	16.00	0	0.00	16.00	1	1,552	0.06%
2018/11/29	1	16.03	2	15.99	16.04	-1	1,565	-0.06%
2018/11/28	2	15.77	0	0.00	15.81	2	1,538	0.13%
2018/11/27	2	15.97	10	15.96	16.00	-8	1,523	-0.53%
2018/11/23	0	0.00	1	16.14	16.13	-1	1,524	-0.07%
2018/11/22	0	0.00	2	16.11	16.11	-2	1,516	-0.13%
2018/11/21	5	15.94	0	0.00	15.96	5	1,509	0.33%
2018/11/20	0	0.00	1	16.01	16.02	-1	1,528	-0.07%
2018/11/19	0	0.00	6	15.96	15.91	-6	1,529	-0.39%
2018/11/16	0	0.00	2	15.85	15.85	-2	1,521	-0.13%
2018/11/15	2	15.74	4	15.68	15.74	-2	1,522	-0.13%
2018/11/14	6	15.50	0	0.00	15.50	6	1,531	0.39%
2018/11/13	3	15.52	9	15.47	15.51	-6	1,543	-0.39%
2018/11/12	3	15.73	0	0.00	15.67	3	1,485	0.20%
2018/11/09	3	16.00	10	15.97	15.96	-7	1,505	-0.46%
2018/11/08	1	16.05	0	0.00	16.07	1	1,514	0.07%
2018/11/07	10	16.15	0	0.00	16.19	10	1,542	0.65%
2018/11/06	6	16.26	1	16.28	16.28	5	1,522	0.33%
2018/11/05	1	16.32	10	16.32	16.32	-9	1,512	-0.60%
2018/11/02	3	16.31	3	16.31	16.32	0	1,504	0.00%
2018/11/01	1	15.94	12	15.88	15.95	-11	1,487	-0.74%
2018/10/31	6	16.01	375	15.96	15.90	-369	1,486	-24.82%	大賣/鉅額交易
2018/10/30	23	16.25	0	0.00	16.25	23	1,379	1.67%
2018/10/29	0	0.00	20	16.44	16.40	-20	1,373	-1.46%
2018/10/26	1	16.42	0	0.00	16.43	1	1,348	0.07%
2018/10/25	0	0.00	2	16.55	16.58	-2	1,323	-0.15%
2018/10/24	146	16.41	0	0.00	16.42	146	1,302	11.21%	大買/鉅額交易
2018/10/19	5	16.30	3	16.28	16.32	2	1,245	0.16%
2018/10/18	0	0.00	5	16.18	16.19	-5	1,228	-0.41%
2018/10/17	52	16.17	1	16.18	16.16	51	1,243	4.10%
2018/10/16	30	16.42	2	16.48	16.55	28	1,159	2.42%
2018/10/15	40	16.25	2	16.20	16.26	38	1,059	3.59%
2018/10/12	129	16.19	14	16.18	16.18	115	1,018	11.29%	大買/鉅額交易
2018/10/11	0	0.00	38	15.45	15.47	-38	956	-3.97%
2018/10/09	1	15.35	0	0.00	15.41	1	933	0.11%
2018/10/05	3	15.57	2	15.59	15.58	1	906	0.11%
2018/10/04	2	15.54	0	0.00	15.55	2	902	0.22%
2018/10/03	0	0.00	8	15.76	15.75	-8	889	-0.90%
2018/09/28	10	15.19	0	0.00	15.20	10	861	1.16%
2018/09/27	2	15.49	0	0.00	15.54	2	848	0.24%
2018/09/20	1	15.80	0	0.00	15.78	1	876	0.11%
2018/09/19	2	15.62	0	0.00	15.70	2	877	0.23%
2018/09/13	2	15.79	0	0.00	15.78	2	906	0.22%
2018/09/07	2	15.70	0	0.00	15.68	2	938	0.21%
2018/09/06	0	0.00	2	15.63	15.58	-2	931	-0.21%
2018/09/05	2	15.45	2	15.50	15.48	0	933	0.00%
2018/08/27	2	15.85	2	15.81	15.85	0	918	0.00%
2018/08/15	0	0.00	4	15.41	15.41	-4	800	-0.50%
2018/08/14	2	15.59	10	15.62	15.60	-8	784	-1.02%
2018/08/10	3	16.03	0	0.00	15.99	3	760	0.39%
2018/08/07	2	16.01	0	0.00	16.05	2	787	0.25%
2018/08/06	0	0.00	17	16.16	16.17	-17	779	-2.18%
2018/08/03	2	16.04	0	0.00	15.98	2	779	0.26%
2018/08/02	0	0.00	3	16.29	16.26	-3	769	-0.39%
2018/07/30	13	16.34	0	0.00	16.34	13	757	1.72%
2018/07/27	12	16.42	0	0.00	16.43	12	758	1.58%
2018/07/26	5	16.62	7	16.70	16.62	-2	755	-0.26%
2018/07/25	1	16.47	0	0.00	16.49	1	764	0.13%
2018/07/24	12	16.39	0	0.00	16.35	12	765	1.57%
2018/07/23	0	0.00	2	16.70	16.70	-2	748	-0.27%
2018/07/20	2	16.38	0	0.00	16.43	2	749	0.27%
2018/07/18	9	16.56	0	0.00	16.52	9	760	1.18%
2018/07/16	5	16.97	0	0.00	17.03	5	751	0.67%
2018/07/13	10	17.07	0	0.00	17.06	10	767	1.30%
2018/07/12	7	17.01	0	0.00	17.06	7	768	0.91%
2018/07/11	12	17.21	5	17.20	17.24	7	774	0.90%
2018/07/10	20	17.44	0	0.00	17.42	20	785	2.55%
2018/07/09	11	17.46	0	0.00	17.49	11	792	1.39%
2018/07/06	0	0.00	1	17.35	17.35	-1	827	-0.12%
2018/07/05	0	0.00	2	17.41	17.35	-2	837	-0.24%
2018/07/04	2	17.48	6	17.49	17.53	-4	823	-0.49%
2018/07/03	2	16.98	0	0.00	16.89	2	783	0.26%
2018/07/02	2	17.27	0	0.00	17.25	2	774	0.26%
2018/06/29	2	17.18	0	0.00	17.31	2	770	0.26%
2018/06/28	0	0.00	4	17.32	17.30	-4	756	-0.53%
2018/06/27	7	17.40	1	17.39	17.36	6	754	0.80%
2018/06/26	0	0.00	29	17.65	17.65	-29	762	-3.81%
2018/06/21	13	17.70	0	0.00	17.68	13	813	1.60%
2018/06/20	7	17.93	0	0.00	17.94	7	831	0.84%
2018/06/19	33	18.17	5	18.19	18.19	28	841	3.33%
2018/06/15	24	18.73	7	18.73	18.73	17	834	2.04%
2018/06/13	2	18.53	0	0.00	18.56	2	843	0.24%
2018/06/12	0	0.00	6	18.59	18.59	-6	852	-0.70%
2018/06/11	0	0.00	12	18.68	18.65	-12	851	-1.41%
2018/06/05	5	18.45	0	0.00	18.43	5	879	0.57%
2018/06/04	14	18.49	3	18.50	18.43	11	882	1.25%
2018/05/30	0	0.00	15	18.77	18.68	-15	898	-1.67%
2018/05/29	0	0.00	5	18.66	18.66	-5	902	-0.55%
2018/05/28	0	0.00	3	18.67	18.66	-3	926	-0.32%
2018/05/25	0	0.00	7	18.79	18.79	-7	932	-0.75%
2018/05/24	0	0.00	20	18.59	18.63	-20	945	-2.11%
2018/05/23	0	0.00	3	18.57	18.53	-3	957	-0.31%
2018/05/21	3	18.42	0	0.00	18.40	3	960	0.31%
2018/05/18	16	18.44	0	0.00	18.46	16	974	1.64%
2018/05/17	3	18.56	0	0.00	18.52	3	976	0.31%
2018/05/16	36	18.52	0	0.00	18.59	36	1,004	3.58%
2018/05/15	2	19.18	0	0.00	19.15	2	992	0.20%
2018/05/14	1	19.36	0	0.00	19.33	1	1,019	0.10%
2018/05/10	0	0.00	1	19.24	19.19	-1	1,040	-0.10%
2018/05/08	0	0.00	1	19.19	19.12	-1	1,042	-0.10%
2018/05/04	0	0.00	4	19.23	19.22	-4	1,100	-0.36%
2018/05/03	2	19.12	0	0.00	19.11	2	1,116	0.18%
2018/05/02	3	19.02	0	0.00	19.12	3	1,169	0.26%
2018/04/30	2	19.46	3	19.51	19.46	-1	1,167	-0.09%
2018/04/27	9	19.33	0	0.00	19.33	9	1,170	0.77%
2018/04/26	2	19.52	0	0.00	19.53	2	1,154	0.17%
2018/04/25	0	0.00	2	19.68	19.61	-2	1,155	-0.17%
2018/04/24	2	19.59	0	0.00	19.65	2	1,172	0.17%
2018/04/23	2	19.82	0	0.00	19.83	2	1,171	0.17%
2018/04/18	2	20.13	0	0.00	20.08	2	1,222	0.16%
2018/04/12	0	0.00	1	20.33	20.30	-1	1,225	-0.08%
2018/04/11	0	0.00	4	20.01	20.05	-4	1,218	-0.33%
2018/04/09	2	19.81	0	0.00	19.77	2	1,295	0.15%
2018/04/03	5	19.95	2	20.03	19.96	3	1,337	0.22%
2018/03/29	3	19.64	0	0.00	19.69	3	1,404	0.21%
2018/03/28	0	0.00	29	20.24	20.19	-29	1,383	-2.10%
2018/03/27	0	0.00	1	20.47	20.45	-1	1,373	-0.07%
2018/03/26	6	20.35	0	0.00	20.30	6	1,357	0.44%
2018/03/22	7	19.82	5	19.96	19.83	2	1,303	0.15%
2018/03/19	1	19.32	0	0.00	19.31	1	1,304	0.08%
2018/03/16	5	19.40	0	0.00	19.47	5	1,347	0.37%
2018/03/15	0	0.00	1	19.81	19.81	-1	1,368	-0.07%
2018/03/14	3	19.80	2	19.72	19.83	1	1,393	0.07%
2018/03/12	2	19.60	2	19.66	19.68	0	1,487	0.00%
2018/03/09	2	19.51	0	0.00	19.51	2	1,519	0.13%
2018/03/07	7	20.01	0	0.00	20.01	7	1,506	0.46%
2018/03/05	3	19.76	7	19.77	19.82	-4	1,554	-0.26%
2018/03/01	7	19.44	0	0.00	19.45	7	1,607	0.44%
2018/02/26	3	20.09	0	0.00	20.07	3	1,615	0.19%
2018/02/06	0	0.00	7	20.41	20.38	-7	1,663	-0.42%
2018/02/05	7	19.96	1	19.97	19.95	6	1,643	0.36%
2018/02/02	0	0.00	4	20.48	20.47	-4	1,649	-0.24%
2018/02/01	5	20.37	10	20.35	20.39	-5	1,679	-0.30%
2018/01/30	0	0.00	3	20.19	20.13	-3	1,724	-0.17%
2018/01/29	1	20.56	0	0.00	20.52	1	1,734	0.06%
2018/01/25	0	0.00	5	20.88	21.02	-5	1,732	-0.29%
2018/01/24	4	20.40	0	0.00	20.38	4	1,693	0.24%
2018/01/22	0	0.00	1	20.08	20.09	-1	1,715	-0.06%
2018/01/18	2	19.97	0	0.00	20.04	2	1,776	0.11%
2018/01/17	3	20.31	0	0.00	20.29	3	1,780	0.17%
2018/01/15	0	0.00	7	20.38	20.54	-7	1,749	-0.40%
2018/01/12	0	0.00	8	19.95	20.03	-8	1,721	-0.46%
2018/01/11	0	0.00	8	19.73	19.71	-8	1,722	-0.46%
2018/01/05	0	0.00	16	19.85	19.81	-16	1,738	-0.92%
2018/01/04	2	19.36	15	19.40	19.43	-13	1,739	-0.75%
2018/01/03	0	0.00	11	19.63	19.60	-11	1,745	-0.63%
2018/01/02	0	0.00	8	19.42	19.44	-8	1,696	-0.47%